date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.23,36.23,36.1,36.1,117700.0,23.1042,23.1042,23.0213,23.0213,117700.0
2005-01-03 09:40:00,36.1,36.1,35.77,35.89,86900.0,23.0213,23.0213,22.8108,22.8874,86900.0
2005-01-03 09:50:00,35.89,36.0,35.82,35.95,50400.0,22.8874,22.9575,22.8427,22.9256,50400.0
2005-01-03 10:00:00,35.95,36.23,35.77,35.86,59800.0,22.9256,23.1042,22.8108,22.8682,59800.0
2005-01-03 10:10:00,35.83,35.94,35.81,35.94,41000.0,22.8491,22.9192,22.8363,22.9192,41000.0
2005-01-03 10:20:00,35.94,36.07,35.92,36.06,49800.0,22.9192,23.0021,22.9065,22.9958,49800.0
2005-01-03 10:30:00,36.06,36.1,36.03,36.08,70700.0,22.9958,23.0213,22.9766,23.0085,70700.0
2005-01-03 10:40:00,36.08,36.09,35.92,35.92,83700.0,23.0085,23.0149,22.9065,22.9065,83700.0
2005-01-03 10:50:00,35.91,35.93,35.9,35.91,49700.0,22.9001,22.9129,22.8937,22.9001,49700.0
2005-01-03 11:00:00,35.93,35.93,35.82,35.89,61200.0,22.9129,22.9129,22.8427,22.8874,61200.0
2005-01-03 11:10:00,35.9,35.9,35.85,35.9,44400.0,22.8937,22.8937,22.8619,22.8937,44400.0
2005-01-03 11:20:00,35.89,35.9,35.85,35.87,17300.0,22.8874,22.8937,22.8619,22.8746,17300.0
2005-01-03 11:30:00,35.87,35.9,35.86,35.86,27400.0,22.8746,22.8937,22.8682,22.8682,27400.0
2005-01-03 11:40:00,35.89,35.93,35.87,35.92,31900.0,22.8874,22.9129,22.8746,22.9065,31900.0
2005-01-03 11:50:00,35.92,35.93,35.88,35.91,16000.0,22.9065,22.9129,22.881,22.9001,16000.0
2005-01-03 12:00:00,35.91,35.95,35.89,35.95,15000.0,22.9001,22.9256,22.8874,22.9256,15000.0
2005-01-03 12:10:00,35.95,35.97,35.94,35.95,56500.0,22.9256,22.9384,22.9192,22.9256,56500.0
2005-01-03 12:20:00,35.94,35.95,35.9,35.95,17400.0,22.9192,22.9256,22.8937,22.9256,17400.0
2005-01-03 12:30:00,35.94,35.95,35.9,35.92,35900.0,22.9192,22.9256,22.8937,22.9065,35900.0
2005-01-03 12:40:00,35.9,35.96,35.9,35.95,27200.0,22.8937,22.932,22.8937,22.9256,27200.0
2005-01-03 12:50:00,35.93,35.93,35.85,35.88,21500.0,22.9129,22.9129,22.8619,22.881,21500.0
2005-01-03 13:00:00,35.88,35.88,35.84,35.84,21400.0,22.881,22.881,22.8555,22.8555,21400.0
2005-01-03 13:10:00,35.84,35.87,35.83,35.86,22700.0,22.8555,22.8746,22.8491,22.8682,22700.0
2005-01-03 13:20:00,35.86,35.86,35.65,35.65,32300.0,22.8682,22.8682,22.7343,22.7343,32300.0
2005-01-03 13:30:00,35.64,35.68,35.63,35.63,29600.0,22.7279,22.7534,22.7216,22.7216,29600.0
2005-01-03 13:40:00,35.64,35.64,35.56,35.61,31900.0,22.7279,22.7279,22.6769,22.7088,31900.0
2005-01-03 13:50:00,35.61,35.64,35.55,35.55,22300.0,22.7088,22.7279,22.6705,22.6705,22300.0
2005-01-03 14:00:00,35.55,35.58,35.5,35.5,40500.0,22.6705,22.6897,22.6387,22.6387,40500.0
2005-01-03 14:10:00,35.5,35.59,35.48,35.55,36600.0,22.6387,22.696,22.6259,22.6705,36600.0
2005-01-03 14:20:00,35.54,35.59,35.5,35.52,28900.0,22.6642,22.696,22.6387,22.6514,28900.0
2005-01-03 14:30:00,35.51,35.6,35.5,35.53,37800.0,22.645,22.7024,22.6387,22.6578,37800.0
2005-01-03 14:40:00,35.53,35.54,35.44,35.45,45100.0,22.6578,22.6642,22.6004,22.6068,45100.0
2005-01-03 14:50:00,35.46,35.49,35.44,35.47,34300.0,22.6131,22.6323,22.6004,22.6195,34300.0
2005-01-03 15:00:00,35.47,35.54,35.46,35.52,42000.0,22.6195,22.6642,22.6131,22.6514,42000.0
2005-01-03 15:10:00,35.51,35.56,35.51,35.55,54200.0,22.645,22.6769,22.645,22.6705,54200.0
2005-01-03 15:20:00,35.55,35.61,35.55,35.6,42400.0,22.6705,22.7088,22.6705,22.7024,42400.0
2005-01-03 15:30:00,35.6,35.6,35.55,35.56,74300.0,22.7024,22.7024,22.6705,22.6769,74300.0
2005-01-03 15:40:00,35.56,35.57,35.55,35.55,47700.0,22.6769,22.6833,22.6705,22.6705,47700.0
2005-01-03 15:50:00,35.55,35.56,35.52,35.55,110000.0,22.6705,22.6769,22.6514,22.6705,110000.0
2005-01-04 09:30:00,35.51,35.6,35.46,35.48,92700.0,22.645,22.7024,22.6131,22.6259,92700.0
2005-01-04 09:40:00,35.47,35.47,35.3,35.33,95600.0,22.6195,22.6195,22.5111,22.5302,95600.0
2005-01-04 09:50:00,35.31,35.38,35.29,35.32,62600.0,22.5175,22.5621,22.5047,22.5239,62600.0
2005-01-04 10:00:00,35.3,35.36,35.3,35.34,36800.0,22.5111,22.5494,22.5111,22.5366,36800.0
2005-01-04 10:10:00,35.33,35.34,35.32,35.34,34300.0,22.5302,22.5366,22.5239,22.5366,34300.0
2005-01-04 10:20:00,35.33,35.33,35.1,35.1,52200.0,22.5302,22.5302,22.3836,22.3836,52200.0
2005-01-04 10:30:00,35.09,35.29,35.09,35.27,57400.0,22.3772,22.5047,22.3772,22.492,57400.0
2005-01-04 10:40:00,35.27,35.34,35.23,35.34,32500.0,22.492,22.5366,22.4665,22.5366,32500.0
2005-01-04 10:50:00,35.33,35.42,35.33,35.37,30800.0,22.5302,22.5876,22.5302,22.5558,30800.0
2005-01-04 11:00:00,35.38,35.38,35.3,35.32,44400.0,22.5621,22.5621,22.5111,22.5239,44400.0
2005-01-04 11:10:00,35.31,35.38,35.3,35.38,28500.0,22.5175,22.5621,22.5111,22.5621,28500.0
2005-01-04 11:20:00,35.36,35.39,35.34,35.35,34100.0,22.5494,22.5685,22.5366,22.543,34100.0
2005-01-04 11:30:00,35.35,35.37,35.33,35.36,15000.0,22.543,22.5558,22.5302,22.5494,15000.0
2005-01-04 11:40:00,35.35,35.36,35.33,35.36,21200.0,22.543,22.5494,22.5302,22.5494,21200.0
2005-01-04 11:50:00,35.35,35.36,35.32,35.34,19800.0,22.543,22.5494,22.5239,22.5366,19800.0
2005-01-04 12:00:00,35.33,35.34,35.3,35.31,35700.0,22.5302,22.5366,22.5111,22.5175,35700.0
2005-01-04 12:10:00,35.3,35.31,35.16,35.18,43100.0,22.5111,22.5175,22.4218,22.4346,43100.0
2005-01-04 12:20:00,35.18,35.23,35.16,35.2,27400.0,22.4346,22.4665,22.4218,22.4473,27400.0
2005-01-04 12:30:00,35.19,35.29,35.19,35.28,23800.0,22.441,22.5047,22.441,22.4984,23800.0
2005-01-04 12:40:00,35.28,35.33,35.26,35.33,34600.0,22.4984,22.5302,22.4856,22.5302,34600.0
2005-01-04 12:50:00,35.3,35.31,35.18,35.19,28300.0,22.5111,22.5175,22.4346,22.441,28300.0
2005-01-04 13:00:00,35.17,35.28,35.16,35.25,36000.0,22.4282,22.4984,22.4218,22.4792,36000.0
2005-01-04 13:10:00,35.25,35.3,35.25,35.29,20200.0,22.4792,22.5111,22.4792,22.5047,20200.0
2005-01-04 13:20:00,35.28,35.33,35.27,35.29,26800.0,22.4984,22.5302,22.492,22.5047,26800.0
2005-01-04 13:30:00,35.28,35.29,35.24,35.24,23600.0,22.4984,22.5047,22.4729,22.4729,23600.0
2005-01-04 13:40:00,35.24,35.3,35.2,35.28,37200.0,22.4729,22.5111,22.4473,22.4984,37200.0
2005-01-04 13:50:00,35.27,35.29,35.26,35.27,18000.0,22.492,22.5047,22.4856,22.492,18000.0
2005-01-04 14:00:00,35.26,35.3,35.25,35.27,85800.0,22.4856,22.5111,22.4792,22.492,85800.0
2005-01-04 14:10:00,35.26,35.27,35.22,35.23,41100.0,22.4856,22.492,22.4601,22.4665,41100.0
2005-01-04 14:20:00,35.23,35.24,35.19,35.19,71100.0,22.4665,22.4729,22.441,22.441,71100.0
2005-01-04 14:30:00,35.19,35.25,35.16,35.16,81500.0,22.441,22.4792,22.4218,22.4218,81500.0
2005-01-04 14:40:00,35.16,35.21,35.15,35.15,68000.0,22.4218,22.4537,22.4155,22.4155,68000.0
2005-01-04 14:50:00,35.15,35.2,35.15,35.18,57800.0,22.4155,22.4473,22.4155,22.4346,57800.0
2005-01-04 15:00:00,35.18,35.25,35.17,35.24,62500.0,22.4346,22.4792,22.4282,22.4729,62500.0
2005-01-04 15:10:00,35.23,35.3,35.23,35.25,71900.0,22.4665,22.5111,22.4665,22.4792,71900.0
2005-01-04 15:20:00,35.25,35.26,35.23,35.25,53300.0,22.4792,22.4856,22.4665,22.4792,53300.0
2005-01-04 15:30:00,35.25,35.32,35.25,35.32,42200.0,22.4792,22.5239,22.4792,22.5239,42200.0
2005-01-04 15:40:00,35.31,35.35,35.3,35.3,68600.0,22.5175,22.543,22.5111,22.5111,68600.0
2005-01-04 15:50:00,35.27,35.29,35.24,35.28,111600.0,22.492,22.5047,22.4729,22.4984,111600.0
2005-01-05 09:30:00,35.49,35.75,35.38,35.69,111900.0,22.6323,22.7981,22.5621,22.7598,111900.0
2005-01-05 09:40:00,35.71,35.74,35.52,35.55,113300.0,22.7726,22.7917,22.6514,22.6705,113300.0
2005-01-05 09:50:00,35.54,35.66,35.53,35.58,62400.0,22.6642,22.7407,22.6578,22.6897,62400.0
2005-01-05 10:00:00,35.59,35.8,35.54,35.72,60500.0,22.696,22.83,22.6642,22.779,60500.0
2005-01-05 10:10:00,35.73,36.0,35.72,35.84,77400.0,22.7853,22.9575,22.779,22.8555,77400.0
2005-01-05 10:20:00,35.87,35.98,35.86,35.93,60500.0,22.8746,22.9448,22.8682,22.9129,60500.0
2005-01-05 10:30:00,35.95,35.96,35.84,35.85,63900.0,22.9256,22.932,22.8555,22.8619,63900.0
2005-01-05 10:40:00,35.85,35.9,35.79,35.9,47100.0,22.8619,22.8937,22.8236,22.8937,47100.0
2005-01-05 10:50:00,35.9,36.0,35.9,35.97,63300.0,22.8937,22.9575,22.8937,22.9384,63300.0
2005-01-05 11:00:00,35.93,36.11,35.93,36.11,135100.0,22.9129,23.0277,22.9129,23.0277,135100.0
2005-01-05 11:10:00,36.1,36.13,36.07,36.08,85400.0,23.0213,23.0404,23.0021,23.0085,85400.0
2005-01-05 11:20:00,36.09,36.14,36.08,36.12,54900.0,23.0149,23.0468,23.0085,23.034,54900.0
2005-01-05 11:30:00,36.12,36.25,36.11,36.23,81600.0,23.034,23.1169,23.0277,23.1042,81600.0
2005-01-05 11:40:00,36.22,36.35,36.18,36.33,61900.0,23.0978,23.1807,23.0723,23.168,61900.0
2005-01-05 11:50:00,36.33,36.33,36.25,36.28,40300.0,23.168,23.168,23.1169,23.1361,40300.0
2005-01-05 12:00:00,36.27,36.28,36.21,36.23,57700.0,23.1297,23.1361,23.0914,23.1042,57700.0
2005-01-05 12:10:00,36.22,36.23,36.16,36.19,60200.0,23.0978,23.1042,23.0595,23.0787,60200.0
2005-01-05 12:20:00,36.19,36.29,36.19,36.22,55200.0,23.0787,23.1424,23.0787,23.0978,55200.0
2005-01-05 12:30:00,36.22,36.24,36.17,36.17,35600.0,23.0978,23.1106,23.0659,23.0659,35600.0
2005-01-05 12:40:00,36.17,36.22,36.13,36.21,56900.0,23.0659,23.0978,23.0404,23.0914,56900.0
2005-01-05 12:50:00,36.21,36.21,36.15,36.16,47800.0,23.0914,23.0914,23.0532,23.0595,47800.0
2005-01-05 13:00:00,36.17,36.18,36.14,36.17,61700.0,23.0659,23.0723,23.0468,23.0659,61700.0
2005-01-05 13:10:00,36.17,36.17,36.15,36.16,64500.0,23.0659,23.0659,23.0532,23.0595,64500.0
2005-01-05 13:20:00,36.17,36.22,36.16,36.22,68700.0,23.0659,23.0978,23.0595,23.0978,68700.0
2005-01-05 13:30:00,36.22,36.22,36.18,36.18,37400.0,23.0978,23.0978,23.0723,23.0723,37400.0
2005-01-05 13:40:00,36.18,36.18,36.13,36.16,44300.0,23.0723,23.0723,23.0404,23.0595,44300.0
2005-01-05 13:50:00,36.16,36.17,36.15,36.17,47900.0,23.0595,23.0659,23.0532,23.0659,47900.0
2005-01-05 14:00:00,36.16,36.2,36.16,36.2,31100.0,23.0595,23.0851,23.0595,23.0851,31100.0
2005-01-05 14:10:00,36.21,36.21,36.15,36.17,38300.0,23.0914,23.0914,23.0532,23.0659,38300.0
2005-01-05 14:20:00,36.17,36.18,36.13,36.17,56300.0,23.0659,23.0723,23.0404,23.0659,56300.0
2005-01-05 14:30:00,36.17,36.17,36.15,36.17,36200.0,23.0659,23.0659,23.0532,23.0659,36200.0
2005-01-05 14:40:00,36.16,36.19,36.15,36.18,59000.0,23.0595,23.0787,23.0532,23.0723,59000.0
2005-01-05 14:50:00,36.18,36.22,36.16,36.17,70000.0,23.0723,23.0978,23.0595,23.0659,70000.0
2005-01-05 15:00:00,36.16,36.17,36.11,36.12,74900.0,23.0595,23.0659,23.0277,23.034,74900.0
2005-01-05 15:10:00,36.12,36.12,36.08,36.08,98700.0,23.034,23.034,23.0085,23.0085,98700.0
2005-01-05 15:20:00,36.07,36.07,35.95,35.97,90500.0,23.0021,23.0021,22.9256,22.9384,90500.0
2005-01-05 15:30:00,35.98,36.03,35.96,35.96,126700.0,22.9448,22.9766,22.932,22.932,126700.0
2005-01-05 15:40:00,35.95,35.95,35.92,35.94,154500.0,22.9256,22.9256,22.9065,22.9192,154500.0
2005-01-05 15:50:00,35.93,35.94,35.86,35.89,175400.0,22.9129,22.9192,22.8682,22.8874,175400.0
2005-01-06 09:30:00,36.04,36.05,36.01,36.04,39200.0,22.983,22.9894,22.9639,22.983,39200.0
2005-01-06 09:40:00,36.03,36.2,36.02,36.17,52200.0,22.9766,23.0851,22.9703,23.0659,52200.0
2005-01-06 09:50:00,36.18,36.29,36.16,36.25,47000.0,23.0723,23.1424,23.0595,23.1169,47000.0
2005-01-06 10:00:00,36.25,36.28,36.23,36.24,35400.0,23.1169,23.1361,23.1042,23.1106,35400.0
2005-01-06 10:10:00,36.22,36.24,36.16,36.17,51400.0,23.0978,23.1106,23.0595,23.0659,51400.0
2005-01-06 10:20:00,36.17,36.3,36.14,36.26,41500.0,23.0659,23.1488,23.0468,23.1233,41500.0
2005-01-06 10:30:00,36.27,36.27,36.16,36.2,50800.0,23.1297,23.1297,23.0595,23.0851,50800.0
2005-01-06 10:40:00,36.19,36.23,36.06,36.1,108500.0,23.0787,23.1042,22.9958,23.0213,108500.0
2005-01-06 10:50:00,36.11,36.18,36.1,36.17,53400.0,23.0277,23.0723,23.0213,23.0659,53400.0
2005-01-06 11:00:00,36.14,36.21,36.12,36.18,81200.0,23.0468,23.0914,23.034,23.0723,81200.0
2005-01-06 11:10:00,36.18,36.19,36.1,36.1,58200.0,23.0723,23.0787,23.0213,23.0213,58200.0
2005-01-06 11:20:00,36.11,36.15,36.07,36.15,47500.0,23.0277,23.0532,23.0021,23.0532,47500.0
2005-01-06 11:30:00,36.16,36.21,36.13,36.2,35900.0,23.0595,23.0914,23.0404,23.0851,35900.0
2005-01-06 11:40:00,36.2,36.24,36.2,36.24,36600.0,23.0851,23.1106,23.0851,23.1106,36600.0
2005-01-06 11:50:00,36.24,36.24,36.2,36.21,73600.0,23.1106,23.1106,23.0851,23.0914,73600.0
2005-01-06 12:00:00,36.21,36.22,36.19,36.2,41100.0,23.0914,23.0978,23.0787,23.0851,41100.0
2005-01-06 12:10:00,36.19,36.21,36.16,36.21,33200.0,23.0787,23.0914,23.0595,23.0914,33200.0
2005-01-06 12:20:00,36.21,36.25,36.2,36.24,43700.0,23.0914,23.1169,23.0851,23.1106,43700.0
2005-01-06 12:30:00,36.24,36.24,36.21,36.22,16200.0,23.1106,23.1106,23.0914,23.0978,16200.0
2005-01-06 12:40:00,36.21,36.22,36.2,36.2,27400.0,23.0914,23.0978,23.0851,23.0851,27400.0
2005-01-06 12:50:00,36.2,36.21,36.17,36.18,59300.0,23.0851,23.0914,23.0659,23.0723,59300.0
2005-01-06 13:00:00,36.18,36.21,36.18,36.21,30200.0,23.0723,23.0914,23.0723,23.0914,30200.0
2005-01-06 13:10:00,36.2,36.24,36.2,36.21,22400.0,23.0851,23.1106,23.0851,23.0914,22400.0
2005-01-06 13:20:00,36.2,36.3,36.2,36.28,105200.0,23.0851,23.1488,23.0851,23.1361,105200.0
2005-01-06 13:30:00,36.28,36.28,36.21,36.24,30900.0,23.1361,23.1361,23.0914,23.1106,30900.0
2005-01-06 13:40:00,36.24,36.24,36.2,36.22,21200.0,23.1106,23.1106,23.0851,23.0978,21200.0
2005-01-06 13:50:00,36.22,36.22,36.2,36.21,30500.0,23.0978,23.0978,23.0851,23.0914,30500.0
2005-01-06 14:00:00,36.21,36.22,36.2,36.22,72900.0,23.0914,23.0978,23.0851,23.0978,72900.0
2005-01-06 14:10:00,36.22,36.31,36.21,36.3,30800.0,23.0978,23.1552,23.0914,23.1488,30800.0
2005-01-06 14:20:00,36.31,36.31,36.27,36.28,71700.0,23.1552,23.1552,23.1297,23.1361,71700.0
2005-01-06 14:30:00,36.29,36.29,36.27,36.28,26800.0,23.1424,23.1424,23.1297,23.1361,26800.0
2005-01-06 14:40:00,36.27,36.27,36.24,36.25,30000.0,23.1297,23.1297,23.1106,23.1169,30000.0
2005-01-06 14:50:00,36.24,36.24,36.17,36.2,52800.0,23.1106,23.1106,23.0659,23.0851,52800.0
2005-01-06 15:00:00,36.2,36.23,36.17,36.23,98200.0,23.0851,23.1042,23.0659,23.1042,98200.0
2005-01-06 15:10:00,36.23,36.23,36.18,36.2,51400.0,23.1042,23.1042,23.0723,23.0851,51400.0
2005-01-06 15:20:00,36.19,36.21,36.16,36.16,74300.0,23.0787,23.0914,23.0595,23.0595,74300.0
2005-01-06 15:30:00,36.16,36.22,36.13,36.21,57100.0,23.0595,23.0978,23.0404,23.0914,57100.0
2005-01-06 15:40:00,36.21,36.38,36.19,36.38,116100.0,23.0914,23.1998,23.0787,23.1998,116100.0
2005-01-06 15:50:00,36.37,36.49,36.37,36.4,148700.0,23.1935,23.27,23.1935,23.2126,148700.0
2005-01-07 09:30:00,36.51,36.7,36.51,36.66,87700.0,23.2827,23.4039,23.2827,23.3784,87700.0
2005-01-07 09:40:00,36.67,36.7,36.59,36.63,62800.0,23.3848,23.4039,23.3338,23.3593,62800.0
2005-01-07 09:50:00,36.63,36.63,36.52,36.53,71900.0,23.3593,23.3593,23.2891,23.2955,71900.0
2005-01-07 10:00:00,36.53,36.67,36.52,36.6,53200.0,23.2955,23.3848,23.2891,23.3401,53200.0
2005-01-07 10:10:00,36.6,36.61,36.56,36.58,63000.0,23.3401,23.3465,23.3146,23.3274,63000.0
2005-01-07 10:20:00,36.57,36.57,36.5,36.51,49100.0,23.321,23.321,23.2764,23.2827,49100.0
2005-01-07 10:30:00,36.5,36.52,36.48,36.49,116500.0,23.2764,23.2891,23.2636,23.27,116500.0
2005-01-07 10:40:00,36.48,36.49,36.41,36.47,67400.0,23.2636,23.27,23.219,23.2572,67400.0
2005-01-07 10:50:00,36.48,36.5,36.48,36.49,62000.0,23.2636,23.2764,23.2636,23.27,62000.0
2005-01-07 11:00:00,36.49,36.49,36.48,36.49,63900.0,23.27,23.27,23.2636,23.27,63900.0
2005-01-07 11:10:00,36.49,36.67,36.48,36.66,52000.0,23.27,23.3848,23.2636,23.3784,52000.0
2005-01-07 11:20:00,36.66,36.74,36.66,36.73,59900.0,23.3784,23.4294,23.3784,23.423,59900.0
2005-01-07 11:30:00,36.73,36.75,36.73,36.74,32800.0,23.423,23.4358,23.423,23.4294,32800.0
2005-01-07 11:40:00,36.74,36.76,36.7,36.7,38900.0,23.4294,23.4422,23.4039,23.4039,38900.0
2005-01-07 11:50:00,36.69,36.7,36.63,36.67,34100.0,23.3975,23.4039,23.3593,23.3848,34100.0
2005-01-07 12:00:00,36.68,36.71,36.68,36.69,19900.0,23.3912,23.4103,23.3912,23.3975,19900.0
2005-01-07 12:10:00,36.68,36.69,36.64,36.65,13800.0,23.3912,23.3975,23.3656,23.372,13800.0
2005-01-07 12:20:00,36.66,36.67,36.64,36.66,24800.0,23.3784,23.3848,23.3656,23.3784,24800.0
2005-01-07 12:30:00,36.66,36.69,36.65,36.66,28400.0,23.3784,23.3975,23.372,23.3784,28400.0
2005-01-07 12:40:00,36.67,36.67,36.64,36.64,25800.0,23.3848,23.3848,23.3656,23.3656,25800.0
2005-01-07 12:50:00,36.64,36.64,36.63,36.64,17700.0,23.3656,23.3656,23.3593,23.3656,17700.0
2005-01-07 13:00:00,36.63,36.64,36.62,36.63,15100.0,23.3593,23.3656,23.3529,23.3593,15100.0
2005-01-07 13:10:00,36.63,36.63,36.59,36.59,17500.0,23.3593,23.3593,23.3338,23.3338,17500.0
2005-01-07 13:20:00,36.59,36.6,36.58,36.59,10100.0,23.3338,23.3401,23.3274,23.3338,10100.0
2005-01-07 13:30:00,36.59,36.59,36.56,36.56,35500.0,23.3338,23.3338,23.3146,23.3146,35500.0
2005-01-07 13:40:00,36.56,36.56,36.53,36.53,55000.0,23.3146,23.3146,23.2955,23.2955,55000.0
2005-01-07 13:50:00,36.53,36.53,36.46,36.46,53700.0,23.2955,23.2955,23.2509,23.2509,53700.0
2005-01-07 14:00:00,36.46,36.46,36.43,36.43,29000.0,23.2509,23.2509,23.2317,23.2317,29000.0
2005-01-07 14:10:00,36.43,36.43,36.41,36.42,33700.0,23.2317,23.2317,23.219,23.2253,33700.0
2005-01-07 14:20:00,36.42,36.54,36.42,36.51,54000.0,23.2253,23.3019,23.2253,23.2827,54000.0
2005-01-07 14:30:00,36.51,36.54,36.49,36.49,39100.0,23.2827,23.3019,23.27,23.27,39100.0
2005-01-07 14:40:00,36.49,36.53,36.49,36.51,38900.0,23.27,23.2955,23.27,23.2827,38900.0
2005-01-07 14:50:00,36.51,36.52,36.49,36.49,43600.0,23.2827,23.2891,23.27,23.27,43600.0
2005-01-07 15:00:00,36.49,36.52,36.49,36.51,25500.0,23.27,23.2891,23.27,23.2827,25500.0
2005-01-07 15:10:00,36.51,36.51,36.5,36.5,24300.0,23.2827,23.2827,23.2764,23.2764,24300.0
2005-01-07 15:20:00,36.5,36.51,36.5,36.5,27000.0,23.2764,23.2827,23.2764,23.2764,27000.0
2005-01-07 15:30:00,36.5,36.51,36.49,36.49,36800.0,23.2764,23.2827,23.27,23.27,36800.0
2005-01-07 15:40:00,36.49,36.5,36.47,36.47,64900.0,23.27,23.2764,23.2572,23.2572,64900.0
2005-01-07 15:50:00,36.47,36.48,36.44,36.46,42700.0,23.2572,23.2636,23.2381,23.2509,42700.0
2005-01-10 09:30:00,36.2,36.2,35.84,35.99,128700.0,23.0851,23.0851,22.8555,22.9511,128700.0
2005-01-10 09:40:00,35.99,35.99,35.71,35.78,89700.0,22.9511,22.9511,22.7726,22.8172,89700.0
2005-01-10 09:50:00,35.79,35.9,35.79,35.86,67200.0,22.8236,22.8937,22.8236,22.8682,67200.0
2005-01-10 10:00:00,35.88,36.0,35.77,35.78,53300.0,22.881,22.9575,22.8108,22.8172,53300.0
2005-01-10 10:10:00,35.77,35.95,35.74,35.93,46300.0,22.8108,22.9256,22.7917,22.9129,46300.0
2005-01-10 10:20:00,35.93,35.95,35.93,35.93,33600.0,22.9129,22.9256,22.9129,22.9129,33600.0
2005-01-10 10:30:00,35.93,35.94,35.89,35.94,103600.0,22.9129,22.9192,22.8874,22.9192,103600.0
2005-01-10 10:40:00,35.95,36.0,35.92,35.93,57600.0,22.9256,22.9575,22.9065,22.9129,57600.0
2005-01-10 10:50:00,35.93,35.93,35.84,35.88,28500.0,22.9129,22.9129,22.8555,22.881,28500.0
2005-01-10 11:00:00,35.88,35.91,35.87,35.9,17400.0,22.881,22.9001,22.8746,22.8937,17400.0
2005-01-10 11:10:00,35.91,35.93,35.84,35.85,53600.0,22.9001,22.9129,22.8555,22.8619,53600.0
2005-01-10 11:20:00,35.85,36.0,35.85,36.0,53800.0,22.8619,22.9575,22.8619,22.9575,53800.0
2005-01-10 11:30:00,36.0,36.14,36.0,36.14,66700.0,22.9575,23.0468,22.9575,23.0468,66700.0
2005-01-10 11:40:00,36.14,36.24,36.14,36.19,43000.0,23.0468,23.1106,23.0468,23.0787,43000.0
2005-01-10 11:50:00,36.19,36.29,36.18,36.29,39400.0,23.0787,23.1424,23.0723,23.1424,39400.0
2005-01-10 12:00:00,36.29,36.37,36.28,36.34,42800.0,23.1424,23.1935,23.1361,23.1743,42800.0
2005-01-10 12:10:00,36.33,36.34,36.31,36.31,48500.0,23.168,23.1743,23.1552,23.1552,48500.0
2005-01-10 12:20:00,36.31,36.38,36.28,36.34,80500.0,23.1552,23.1998,23.1361,23.1743,80500.0
2005-01-10 12:30:00,36.36,36.36,36.29,36.29,39200.0,23.1871,23.1871,23.1424,23.1424,39200.0
2005-01-10 12:40:00,36.28,36.28,36.16,36.16,31600.0,23.1361,23.1361,23.0595,23.0595,31600.0
2005-01-10 12:50:00,36.15,36.23,36.15,36.2,11400.0,23.0532,23.1042,23.0532,23.0851,11400.0
2005-01-10 13:00:00,36.2,36.21,36.18,36.18,23200.0,23.0851,23.0914,23.0723,23.0723,23200.0
2005-01-10 13:10:00,36.18,36.3,36.18,36.3,34900.0,23.0723,23.1488,23.0723,23.1488,34900.0
2005-01-10 13:20:00,36.3,36.3,36.25,36.26,38700.0,23.1488,23.1488,23.1169,23.1233,38700.0
2005-01-10 13:30:00,36.27,36.27,36.25,36.27,18300.0,23.1297,23.1297,23.1169,23.1297,18300.0
2005-01-10 13:40:00,36.26,36.32,36.26,36.31,180700.0,23.1233,23.1616,23.1233,23.1552,180700.0
2005-01-10 13:50:00,36.31,36.45,36.31,36.43,53500.0,23.1552,23.2445,23.1552,23.2317,53500.0
2005-01-10 14:00:00,36.43,36.43,36.38,36.4,41100.0,23.2317,23.2317,23.1998,23.2126,41100.0
2005-01-10 14:10:00,36.41,36.43,36.39,36.42,42800.0,23.219,23.2317,23.2062,23.2253,42800.0
2005-01-10 14:20:00,36.41,36.44,36.4,36.43,43900.0,23.219,23.2381,23.2126,23.2317,43900.0
2005-01-10 14:30:00,36.41,36.43,36.37,36.4,37200.0,23.219,23.2317,23.1935,23.2126,37200.0
2005-01-10 14:40:00,36.4,36.4,36.28,36.28,39300.0,23.2126,23.2126,23.1361,23.1361,39300.0
2005-01-10 14:50:00,36.28,36.32,36.26,36.32,43500.0,23.1361,23.1616,23.1233,23.1616,43500.0
2005-01-10 15:00:00,36.32,36.35,36.29,36.31,52500.0,23.1616,23.1807,23.1424,23.1552,52500.0
2005-01-10 15:10:00,36.31,36.33,36.28,36.28,90300.0,23.1552,23.168,23.1361,23.1361,90300.0
2005-01-10 15:20:00,36.28,36.28,36.2,36.21,71600.0,23.1361,23.1361,23.0851,23.0914,71600.0
2005-01-10 15:30:00,36.2,36.2,36.15,36.17,100900.0,23.0851,23.0851,23.0532,23.0659,100900.0
2005-01-10 15:40:00,36.17,36.23,36.17,36.21,69700.0,23.0659,23.1042,23.0659,23.0914,69700.0
2005-01-10 15:50:00,36.2,36.29,36.2,36.27,105900.0,23.0851,23.1424,23.0851,23.1297,105900.0
2005-01-11 09:30:00,36.02,36.2,35.98,36.04,66700.0,22.9703,23.0851,22.9448,22.983,66700.0
2005-01-11 09:40:00,36.05,36.06,35.95,36.03,48900.0,22.9894,22.9958,22.9256,22.9766,48900.0
2005-01-11 09:50:00,36.03,36.04,35.9,35.94,69100.0,22.9766,22.983,22.8937,22.9192,69100.0
2005-01-11 10:00:00,35.96,35.96,35.73,35.73,67300.0,22.932,22.932,22.7853,22.7853,67300.0
2005-01-11 10:10:00,35.72,35.85,35.72,35.8,37200.0,22.779,22.8619,22.779,22.83,37200.0
2005-01-11 10:20:00,35.79,35.98,35.79,35.91,104000.0,22.8236,22.9448,22.8236,22.9001,104000.0
2005-01-11 10:30:00,35.9,35.9,35.82,35.84,31600.0,22.8937,22.8937,22.8427,22.8555,31600.0
2005-01-11 10:40:00,35.85,35.89,35.83,35.89,23000.0,22.8619,22.8874,22.8491,22.8874,23000.0
2005-01-11 10:50:00,35.87,35.94,35.86,35.89,38900.0,22.8746,22.9192,22.8682,22.8874,38900.0
2005-01-11 11:00:00,35.9,35.92,35.88,35.91,16300.0,22.8937,22.9065,22.881,22.9001,16300.0
2005-01-11 11:10:00,35.91,35.92,35.86,35.91,20300.0,22.9001,22.9065,22.8682,22.9001,20300.0
2005-01-11 11:20:00,35.9,35.92,35.88,35.89,12500.0,22.8937,22.9065,22.881,22.8874,12500.0
2005-01-11 11:30:00,35.89,35.92,35.87,35.92,25100.0,22.8874,22.9065,22.8746,22.9065,25100.0
2005-01-11 11:40:00,35.91,35.93,35.86,35.87,72400.0,22.9001,22.9129,22.8682,22.8746,72400.0
2005-01-11 11:50:00,35.87,35.87,35.85,35.86,38100.0,22.8746,22.8746,22.8619,22.8682,38100.0
2005-01-11 12:00:00,35.86,35.86,35.81,35.81,22400.0,22.8682,22.8682,22.8363,22.8363,22400.0
2005-01-11 12:10:00,35.83,35.83,35.79,35.81,16300.0,22.8491,22.8491,22.8236,22.8363,16300.0
2005-01-11 12:20:00,35.81,35.82,35.8,35.8,14300.0,22.8363,22.8427,22.83,22.83,14300.0
2005-01-11 12:30:00,35.8,35.85,35.8,35.84,8500.0,22.83,22.8619,22.83,22.8555,8500.0
2005-01-11 12:40:00,35.84,35.84,35.8,35.8,10500.0,22.8555,22.8555,22.83,22.83,10500.0
2005-01-11 12:50:00,35.8,35.84,35.8,35.81,14500.0,22.83,22.8555,22.83,22.8363,14500.0
2005-01-11 13:00:00,35.8,35.83,35.8,35.82,21400.0,22.83,22.8491,22.83,22.8427,21400.0
2005-01-11 13:10:00,35.83,35.83,35.8,35.82,9600.0,22.8491,22.8491,22.83,22.8427,9600.0
2005-01-11 13:20:00,35.81,35.83,35.8,35.82,21800.0,22.8363,22.8491,22.83,22.8427,21800.0
2005-01-11 13:30:00,35.83,35.84,35.8,35.8,16600.0,22.8491,22.8555,22.83,22.83,16600.0
2005-01-11 13:40:00,35.81,35.86,35.79,35.83,56300.0,22.8363,22.8682,22.8236,22.8491,56300.0
2005-01-11 13:50:00,35.84,35.99,35.84,35.95,15100.0,22.8555,22.9511,22.8555,22.9256,15100.0
2005-01-11 14:00:00,35.94,35.98,35.91,35.97,12300.0,22.9192,22.9448,22.9001,22.9384,12300.0
2005-01-11 14:10:00,35.97,36.0,35.88,35.89,11600.0,22.9384,22.9575,22.881,22.8874,11600.0
2005-01-11 14:20:00,35.89,35.89,35.83,35.83,12400.0,22.8874,22.8874,22.8491,22.8491,12400.0
2005-01-11 14:30:00,35.83,35.87,35.83,35.87,8300.0,22.8491,22.8746,22.8491,22.8746,8300.0
2005-01-11 14:40:00,35.87,35.91,35.87,35.9,12200.0,22.8746,22.9001,22.8746,22.8937,12200.0
2005-01-11 14:50:00,35.9,35.92,35.84,35.84,34600.0,22.8937,22.9065,22.8555,22.8555,34600.0
2005-01-11 15:00:00,35.86,35.88,35.83,35.87,24700.0,22.8682,22.881,22.8491,22.8746,24700.0
2005-01-11 15:10:00,35.88,35.94,35.88,35.93,27900.0,22.881,22.9192,22.881,22.9129,27900.0
2005-01-11 15:20:00,35.93,35.98,35.91,35.98,28600.0,22.9129,22.9448,22.9001,22.9448,28600.0
2005-01-11 15:30:00,35.96,35.99,35.94,35.94,48200.0,22.932,22.9511,22.9192,22.9192,48200.0
2005-01-11 15:40:00,35.94,36.0,35.94,35.98,44000.0,22.9192,22.9575,22.9192,22.9448,44000.0
2005-01-11 15:50:00,35.98,35.99,35.9,35.95,45700.0,22.9448,22.9511,22.8937,22.9256,45700.0
2005-01-12 09:30:00,35.79,35.94,35.76,35.93,72800.0,22.8236,22.9192,22.8045,22.9129,72800.0
2005-01-12 09:40:00,35.91,35.91,35.8,35.8,73400.0,22.9001,22.9001,22.83,22.83,73400.0
2005-01-12 09:50:00,35.8,35.84,35.75,35.76,41900.0,22.83,22.8555,22.7981,22.8045,41900.0
2005-01-12 10:00:00,35.76,35.87,35.76,35.79,72100.0,22.8045,22.8746,22.8045,22.8236,72100.0
2005-01-12 10:10:00,35.79,35.8,35.7,35.7,36500.0,22.8236,22.83,22.7662,22.7662,36500.0
2005-01-12 10:20:00,35.7,35.71,35.56,35.64,85400.0,22.7662,22.7726,22.6769,22.7279,85400.0
2005-01-12 10:30:00,35.64,35.74,35.63,35.68,34300.0,22.7279,22.7917,22.7216,22.7534,34300.0
2005-01-12 10:40:00,35.67,35.7,35.65,35.66,45400.0,22.7471,22.7662,22.7343,22.7407,45400.0
2005-01-12 10:50:00,35.65,35.68,35.6,35.66,86700.0,22.7343,22.7534,22.7024,22.7407,86700.0
2005-01-12 11:00:00,35.66,35.7,35.65,35.7,27400.0,22.7407,22.7662,22.7343,22.7662,27400.0
2005-01-12 11:10:00,35.7,35.74,35.68,35.73,24600.0,22.7662,22.7917,22.7534,22.7853,24600.0
2005-01-12 11:20:00,35.73,35.74,35.6,35.65,31700.0,22.7853,22.7917,22.7024,22.7343,31700.0
2005-01-12 11:30:00,35.65,35.83,35.65,35.83,39600.0,22.7343,22.8491,22.7343,22.8491,39600.0
2005-01-12 11:40:00,35.83,35.85,35.75,35.81,24800.0,22.8491,22.8619,22.7981,22.8363,24800.0
2005-01-12 11:50:00,35.81,35.85,35.75,35.77,30500.0,22.8363,22.8619,22.7981,22.8108,30500.0
2005-01-12 12:00:00,35.77,35.78,35.71,35.72,15000.0,22.8108,22.8172,22.7726,22.779,15000.0
2005-01-12 12:10:00,35.71,35.8,35.69,35.77,23400.0,22.7726,22.83,22.7598,22.8108,23400.0
2005-01-12 12:20:00,35.77,35.8,35.73,35.76,40500.0,22.8108,22.83,22.7853,22.8045,40500.0
2005-01-12 12:30:00,35.77,35.85,35.76,35.78,24400.0,22.8108,22.8619,22.8045,22.8172,24400.0
2005-01-12 12:40:00,35.79,35.79,35.67,35.69,17200.0,22.8236,22.8236,22.7471,22.7598,17200.0
2005-01-12 12:50:00,35.68,35.71,35.64,35.66,17900.0,22.7534,22.7726,22.7279,22.7407,17900.0
2005-01-12 13:00:00,35.66,35.69,35.64,35.67,29800.0,22.7407,22.7598,22.7279,22.7471,29800.0
2005-01-12 13:10:00,35.69,35.72,35.67,35.68,27900.0,22.7598,22.779,22.7471,22.7534,27900.0
2005-01-12 13:20:00,35.68,35.68,35.61,35.61,40100.0,22.7534,22.7534,22.7088,22.7088,40100.0
2005-01-12 13:30:00,35.61,35.64,35.58,35.64,36500.0,22.7088,22.7279,22.6897,22.7279,36500.0
2005-01-12 13:40:00,35.64,35.66,35.63,35.65,20800.0,22.7279,22.7407,22.7216,22.7343,20800.0
2005-01-12 13:50:00,35.63,35.66,35.59,35.64,28700.0,22.7216,22.7407,22.696,22.7279,28700.0
2005-01-12 14:00:00,35.66,35.69,35.62,35.68,17800.0,22.7407,22.7598,22.7152,22.7534,17800.0
2005-01-12 14:10:00,35.69,35.74,35.64,35.74,26800.0,22.7598,22.7917,22.7279,22.7917,26800.0
2005-01-12 14:20:00,35.74,35.74,35.69,35.7,20200.0,22.7917,22.7917,22.7598,22.7662,20200.0
2005-01-12 14:30:00,35.69,35.71,35.65,35.7,26800.0,22.7598,22.7726,22.7343,22.7662,26800.0
2005-01-12 14:40:00,35.7,35.7,35.61,35.65,37300.0,22.7662,22.7662,22.7088,22.7343,37300.0
2005-01-12 14:50:00,35.66,35.72,35.65,35.69,39800.0,22.7407,22.779,22.7343,22.7598,39800.0
2005-01-12 15:00:00,35.7,35.77,35.67,35.74,34900.0,22.7662,22.8108,22.7471,22.7917,34900.0
2005-01-12 15:10:00,35.72,35.73,35.6,35.64,74600.0,22.779,22.7853,22.7024,22.7279,74600.0
2005-01-12 15:20:00,35.64,35.72,35.64,35.72,21400.0,22.7279,22.779,22.7279,22.779,21400.0
2005-01-12 15:30:00,35.73,35.85,35.73,35.85,42400.0,22.7853,22.8619,22.7853,22.8619,42400.0
2005-01-12 15:40:00,35.85,35.86,35.81,35.86,43300.0,22.8619,22.8682,22.8363,22.8682,43300.0
2005-01-12 15:50:00,35.86,35.9,35.84,35.88,80500.0,22.8682,22.8937,22.8555,22.881,80500.0
2005-01-13 09:30:00,35.88,36.08,35.8,36.07,38900.0,22.881,23.0085,22.83,23.0021,38900.0
2005-01-13 09:40:00,36.08,36.09,35.87,35.87,42800.0,23.0085,23.0149,22.8746,22.8746,42800.0
2005-01-13 09:50:00,35.87,36.01,35.76,35.99,35500.0,22.8746,22.9639,22.8045,22.9511,35500.0
2005-01-13 10:00:00,35.99,36.03,35.92,35.92,19900.0,22.9511,22.9766,22.9065,22.9065,19900.0
2005-01-13 10:10:00,35.92,35.98,35.91,35.92,23100.0,22.9065,22.9448,22.9001,22.9065,23100.0
2005-01-13 10:20:00,35.91,35.92,35.81,35.85,20000.0,22.9001,22.9065,22.8363,22.8619,20000.0
2005-01-13 10:30:00,35.83,35.86,35.78,35.8,19700.0,22.8491,22.8682,22.8172,22.83,19700.0
2005-01-13 10:40:00,35.8,35.81,35.75,35.78,21300.0,22.83,22.8363,22.7981,22.8172,21300.0
2005-01-13 10:50:00,35.78,35.8,35.73,35.74,28400.0,22.8172,22.83,22.7853,22.7917,28400.0
2005-01-13 11:00:00,35.74,35.9,35.74,35.9,29100.0,22.7917,22.8937,22.7917,22.8937,29100.0
2005-01-13 11:10:00,35.89,35.9,35.82,35.85,21400.0,22.8874,22.8937,22.8427,22.8619,21400.0
2005-01-13 11:20:00,35.84,35.84,35.8,35.82,7800.0,22.8555,22.8555,22.83,22.8427,7800.0
2005-01-13 11:30:00,35.81,35.84,35.78,35.8,11400.0,22.8363,22.8555,22.8172,22.83,11400.0
2005-01-13 11:40:00,35.8,35.81,35.7,35.73,17100.0,22.83,22.8363,22.7662,22.7853,17100.0
2005-01-13 11:50:00,35.72,35.72,35.68,35.7,23200.0,22.779,22.779,22.7534,22.7662,23200.0
2005-01-13 12:00:00,35.69,35.72,35.64,35.65,20900.0,22.7598,22.779,22.7279,22.7343,20900.0
2005-01-13 12:10:00,35.64,35.67,35.58,35.66,38700.0,22.7279,22.7471,22.6897,22.7407,38700.0
2005-01-13 12:20:00,35.66,35.73,35.66,35.7,24000.0,22.7407,22.7853,22.7407,22.7662,24000.0
2005-01-13 12:30:00,35.71,35.75,35.7,35.75,10300.0,22.7726,22.7981,22.7662,22.7981,10300.0
2005-01-13 12:40:00,35.75,35.75,35.72,35.72,5700.0,22.7981,22.7981,22.779,22.779,5700.0
2005-01-13 12:50:00,35.71,35.75,35.71,35.74,12500.0,22.7726,22.7981,22.7726,22.7917,12500.0
2005-01-13 13:00:00,35.75,35.76,35.71,35.74,7100.0,22.7981,22.8045,22.7726,22.7917,7100.0
2005-01-13 13:10:00,35.72,35.73,35.7,35.7,37000.0,22.779,22.7853,22.7662,22.7662,37000.0
2005-01-13 13:20:00,35.7,35.73,35.69,35.7,20500.0,22.7662,22.7853,22.7598,22.7662,20500.0
2005-01-13 13:30:00,35.7,35.74,35.69,35.74,22500.0,22.7662,22.7917,22.7598,22.7917,22500.0
2005-01-13 13:40:00,35.74,35.78,35.74,35.77,10300.0,22.7917,22.8172,22.7917,22.8108,10300.0
2005-01-13 13:50:00,35.77,35.78,35.75,35.77,8500.0,22.8108,22.8172,22.7981,22.8108,8500.0
2005-01-13 14:00:00,35.77,35.92,35.76,35.91,248000.0,22.8108,22.9065,22.8045,22.9001,248000.0
2005-01-13 14:10:00,35.91,35.93,35.9,35.92,13900.0,22.9001,22.9129,22.8937,22.9065,13900.0
2005-01-13 14:20:00,35.92,35.93,35.9,35.92,11400.0,22.9065,22.9129,22.8937,22.9065,11400.0
2005-01-13 14:30:00,35.92,35.92,35.85,35.87,16100.0,22.9065,22.9065,22.8619,22.8746,16100.0
2005-01-13 14:40:00,35.89,35.9,35.85,35.89,13300.0,22.8874,22.8937,22.8619,22.8874,13300.0
2005-01-13 14:50:00,35.89,35.91,35.86,35.87,13800.0,22.8874,22.9001,22.8682,22.8746,13800.0
2005-01-13 15:00:00,35.87,35.89,35.83,35.85,21800.0,22.8746,22.8874,22.8491,22.8619,21800.0
2005-01-13 15:10:00,35.84,35.88,35.76,35.77,33600.0,22.8555,22.881,22.8045,22.8108,33600.0
2005-01-13 15:20:00,35.77,35.78,35.72,35.73,36700.0,22.8108,22.8172,22.779,22.7853,36700.0
2005-01-13 15:30:00,35.74,35.74,35.67,35.72,98900.0,22.7917,22.7917,22.7471,22.779,98900.0
2005-01-13 15:40:00,35.71,35.72,35.68,35.7,140800.0,22.7726,22.779,22.7534,22.7662,140800.0
2005-01-13 15:50:00,35.7,35.71,35.67,35.68,96400.0,22.7662,22.7726,22.7471,22.7534,96400.0
2005-01-14 09:30:00,35.75,35.94,35.74,35.93,44400.0,22.7981,22.9192,22.7917,22.9129,44400.0
2005-01-14 09:40:00,35.93,36.0,35.9,35.94,32100.0,22.9129,22.9575,22.8937,22.9192,32100.0
2005-01-14 09:50:00,35.94,35.99,35.92,35.98,41200.0,22.9192,22.9511,22.9065,22.9448,41200.0
2005-01-14 10:00:00,35.99,36.2,35.99,36.09,92800.0,22.9511,23.0851,22.9511,23.0149,92800.0
2005-01-14 10:10:00,36.08,36.17,36.06,36.15,52900.0,23.0085,23.0659,22.9958,23.0532,52900.0
2005-01-14 10:20:00,36.18,36.23,36.17,36.22,63300.0,23.0723,23.1042,23.0659,23.0978,63300.0
2005-01-14 10:30:00,36.22,36.28,36.2,36.25,21700.0,23.0978,23.1361,23.0851,23.1169,21700.0
2005-01-14 10:40:00,36.26,36.31,36.25,36.3,37300.0,23.1233,23.1552,23.1169,23.1488,37300.0
2005-01-14 10:50:00,36.3,36.3,36.23,36.26,21100.0,23.1488,23.1488,23.1042,23.1233,21100.0
2005-01-14 11:00:00,36.26,36.26,36.22,36.23,21500.0,23.1233,23.1233,23.0978,23.1042,21500.0
2005-01-14 11:10:00,36.22,36.23,36.21,36.21,10300.0,23.0978,23.1042,23.0914,23.0914,10300.0
2005-01-14 11:20:00,36.21,36.22,36.18,36.2,18100.0,23.0914,23.0978,23.0723,23.0851,18100.0
2005-01-14 11:30:00,36.19,36.2,36.16,36.2,9600.0,23.0787,23.0851,23.0595,23.0851,9600.0
2005-01-14 11:40:00,36.19,36.19,36.14,36.15,20300.0,23.0787,23.0787,23.0468,23.0532,20300.0
2005-01-14 11:50:00,36.15,36.18,36.13,36.15,24200.0,23.0532,23.0723,23.0404,23.0532,24200.0
2005-01-14 12:00:00,36.16,36.2,36.15,36.2,11500.0,23.0595,23.0851,23.0532,23.0851,11500.0
2005-01-14 12:10:00,36.19,36.22,36.18,36.22,13600.0,23.0787,23.0978,23.0723,23.0978,13600.0
2005-01-14 12:20:00,36.22,36.25,36.19,36.24,25400.0,23.0978,23.1169,23.0787,23.1106,25400.0
2005-01-14 12:30:00,36.24,36.27,36.23,36.27,30100.0,23.1106,23.1297,23.1042,23.1297,30100.0
2005-01-14 12:40:00,36.28,36.28,36.24,36.26,10200.0,23.1361,23.1361,23.1106,23.1233,10200.0
2005-01-14 12:50:00,36.26,36.28,36.26,36.27,6200.0,23.1233,23.1361,23.1233,23.1297,6200.0
2005-01-14 13:00:00,36.28,36.29,36.25,36.27,27900.0,23.1361,23.1424,23.1169,23.1297,27900.0
2005-01-14 13:10:00,36.26,36.27,36.21,36.25,18800.0,23.1233,23.1297,23.0914,23.1169,18800.0
2005-01-14 13:20:00,36.24,36.28,36.24,36.28,7700.0,23.1106,23.1361,23.1106,23.1361,7700.0
2005-01-14 13:30:00,36.28,36.28,36.19,36.2,22700.0,23.1361,23.1361,23.0787,23.0851,22700.0
2005-01-14 13:40:00,36.19,36.22,36.19,36.21,26200.0,23.0787,23.0978,23.0787,23.0914,26200.0
2005-01-14 13:50:00,36.2,36.23,36.15,36.21,19100.0,23.0851,23.1042,23.0532,23.0914,19100.0
2005-01-14 14:00:00,36.22,36.23,36.2,36.22,10400.0,23.0978,23.1042,23.0851,23.0978,10400.0
2005-01-14 14:10:00,36.23,36.24,36.17,36.2,14700.0,23.1042,23.1106,23.0659,23.0851,14700.0
2005-01-14 14:20:00,36.2,36.23,36.18,36.18,25800.0,23.0851,23.1042,23.0723,23.0723,25800.0
2005-01-14 14:30:00,36.19,36.21,36.18,36.19,14400.0,23.0787,23.0914,23.0723,23.0787,14400.0
2005-01-14 14:40:00,36.18,36.19,36.17,36.17,17900.0,23.0723,23.0787,23.0659,23.0659,17900.0
2005-01-14 14:50:00,36.17,36.22,36.16,36.2,37300.0,23.0659,23.0978,23.0595,23.0851,37300.0
2005-01-14 15:00:00,36.2,36.2,36.16,36.17,51900.0,23.0851,23.0851,23.0595,23.0659,51900.0
2005-01-14 15:10:00,36.17,36.17,36.15,36.16,101700.0,23.0659,23.0659,23.0532,23.0595,101700.0
2005-01-14 15:20:00,36.16,36.17,36.15,36.17,29200.0,23.0595,23.0659,23.0532,23.0659,29200.0
2005-01-14 15:30:00,36.17,36.21,36.15,36.21,40600.0,23.0659,23.0914,23.0532,23.0914,40600.0
2005-01-14 15:40:00,36.21,36.24,36.19,36.2,31800.0,23.0914,23.1106,23.0787,23.0851,31800.0
2005-01-14 15:50:00,36.2,36.25,36.19,36.24,52800.0,23.0851,23.1169,23.0787,23.1106,52800.0
2005-01-18 09:30:00,36.2,36.21,36.05,36.17,65600.0,23.0851,23.0914,22.9894,23.0659,65600.0
2005-01-18 09:40:00,36.19,36.27,36.05,36.05,69900.0,23.0787,23.1297,22.9894,22.9894,69900.0
2005-01-18 09:50:00,36.03,36.09,35.96,36.05,32800.0,22.9766,23.0149,22.932,22.9894,32800.0
2005-01-18 10:00:00,36.07,36.1,36.07,36.09,20800.0,23.0021,23.0213,23.0021,23.0149,20800.0
2005-01-18 10:10:00,36.09,36.09,36.08,36.09,25800.0,23.0149,23.0149,23.0085,23.0149,25800.0
2005-01-18 10:20:00,36.09,36.21,36.09,36.18,45100.0,23.0149,23.0914,23.0149,23.0723,45100.0
2005-01-18 10:30:00,36.19,36.45,36.19,36.44,54000.0,23.0787,23.2445,23.0787,23.2381,54000.0
2005-01-18 10:40:00,36.44,36.5,36.4,36.42,30700.0,23.2381,23.2764,23.2126,23.2253,30700.0
2005-01-18 10:50:00,36.42,36.46,36.25,36.28,53400.0,23.2253,23.2509,23.1169,23.1361,53400.0
2005-01-18 11:00:00,36.31,36.32,36.28,36.31,34600.0,23.1552,23.1616,23.1361,23.1552,34600.0
2005-01-18 11:10:00,36.32,36.32,36.24,36.26,36800.0,23.1616,23.1616,23.1106,23.1233,36800.0
2005-01-18 11:20:00,36.25,36.32,36.25,36.29,60700.0,23.1169,23.1616,23.1169,23.1424,60700.0
2005-01-18 11:30:00,36.3,36.37,36.27,36.31,36900.0,23.1488,23.1935,23.1297,23.1552,36900.0
2005-01-18 11:40:00,36.32,36.32,36.29,36.3,46200.0,23.1616,23.1616,23.1424,23.1488,46200.0
2005-01-18 11:50:00,36.3,36.32,36.29,36.29,31000.0,23.1488,23.1616,23.1424,23.1424,31000.0
2005-01-18 12:00:00,36.28,36.3,36.26,36.29,20100.0,23.1361,23.1488,23.1233,23.1424,20100.0
2005-01-18 12:10:00,36.3,36.3,36.27,36.28,34300.0,23.1488,23.1488,23.1297,23.1361,34300.0
2005-01-18 12:20:00,36.28,36.3,36.26,36.28,17700.0,23.1361,23.1488,23.1233,23.1361,17700.0
2005-01-18 12:30:00,36.27,36.28,36.24,36.25,22500.0,23.1297,23.1361,23.1106,23.1169,22500.0
2005-01-18 12:40:00,36.24,36.25,36.21,36.23,23200.0,23.1106,23.1169,23.0914,23.1042,23200.0
2005-01-18 12:50:00,36.24,36.25,36.23,36.25,31500.0,23.1106,23.1169,23.1042,23.1169,31500.0
2005-01-18 13:00:00,36.25,36.25,36.24,36.25,19500.0,23.1169,23.1169,23.1106,23.1169,19500.0
2005-01-18 13:10:00,36.25,36.25,36.22,36.22,36700.0,23.1169,23.1169,23.0978,23.0978,36700.0
2005-01-18 13:20:00,36.23,36.25,36.22,36.22,23300.0,23.1042,23.1169,23.0978,23.0978,23300.0
2005-01-18 13:30:00,36.22,36.26,36.22,36.23,40800.0,23.0978,23.1233,23.0978,23.1042,40800.0
2005-01-18 13:40:00,36.23,36.24,36.19,36.2,45300.0,23.1042,23.1106,23.0787,23.0851,45300.0
2005-01-18 13:50:00,36.2,36.21,36.18,36.19,74300.0,23.0851,23.0914,23.0723,23.0787,74300.0
2005-01-18 14:00:00,36.19,36.22,36.19,36.2,17400.0,23.0787,23.0978,23.0787,23.0851,17400.0
2005-01-18 14:10:00,36.2,36.21,36.19,36.21,26900.0,23.0851,23.0914,23.0787,23.0914,26900.0
2005-01-18 14:20:00,36.2,36.21,36.19,36.21,36400.0,23.0851,23.0914,23.0787,23.0914,36400.0
2005-01-18 14:30:00,36.21,36.24,36.19,36.24,33500.0,23.0914,23.1106,23.0787,23.1106,33500.0
2005-01-18 14:40:00,36.24,36.25,36.2,36.24,44400.0,23.1106,23.1169,23.0851,23.1106,44400.0
2005-01-18 14:50:00,36.23,36.3,36.22,36.29,34200.0,23.1042,23.1488,23.0978,23.1424,34200.0
2005-01-18 15:00:00,36.29,36.3,36.25,36.29,72600.0,23.1424,23.1488,23.1169,23.1424,72600.0
2005-01-18 15:10:00,36.3,36.32,36.29,36.32,57100.0,23.1488,23.1616,23.1424,23.1616,57100.0
2005-01-18 15:20:00,36.31,36.34,36.3,36.33,45100.0,23.1552,23.1743,23.1488,23.168,45100.0
2005-01-18 15:30:00,36.33,36.36,36.33,36.35,22200.0,23.168,23.1871,23.168,23.1807,22200.0
2005-01-18 15:40:00,36.35,36.37,36.33,36.37,47000.0,23.1807,23.1935,23.168,23.1935,47000.0
2005-01-18 15:50:00,36.37,36.38,36.35,36.37,80600.0,23.1935,23.1998,23.1807,23.1935,80600.0
2005-01-19 09:30:00,36.46,36.48,36.3,36.33,112100.0,23.2509,23.2636,23.1488,23.168,112100.0
2005-01-19 09:40:00,36.35,36.35,36.2,36.25,46500.0,23.1807,23.1807,23.0851,23.1169,46500.0
2005-01-19 09:50:00,36.26,36.42,36.26,36.41,27200.0,23.1233,23.2253,23.1233,23.219,27200.0
2005-01-19 10:00:00,36.42,36.48,36.37,36.39,48600.0,23.2253,23.2636,23.1935,23.2062,48600.0
2005-01-19 10:10:00,36.39,36.4,36.32,36.32,55200.0,23.2062,23.2126,23.1616,23.1616,55200.0
2005-01-19 10:20:00,36.32,36.38,36.31,36.34,33400.0,23.1616,23.1998,23.1552,23.1743,33400.0
2005-01-19 10:30:00,36.31,36.35,36.31,36.32,27600.0,23.1552,23.1807,23.1552,23.1616,27600.0
2005-01-19 10:40:00,36.33,36.42,36.33,36.4,43500.0,23.168,23.2253,23.168,23.2126,43500.0
2005-01-19 10:50:00,36.38,36.4,36.37,36.37,16100.0,23.1998,23.2126,23.1935,23.1935,16100.0
2005-01-19 11:00:00,36.37,36.4,36.36,36.39,18800.0,23.1935,23.2126,23.1871,23.2062,18800.0
2005-01-19 11:10:00,36.4,36.4,36.31,36.32,43600.0,23.2126,23.2126,23.1552,23.1616,43600.0
2005-01-19 11:20:00,36.32,36.36,36.31,36.34,15500.0,23.1616,23.1871,23.1552,23.1743,15500.0
2005-01-19 11:30:00,36.34,36.42,36.34,36.4,28300.0,23.1743,23.2253,23.1743,23.2126,28300.0
2005-01-19 11:40:00,36.39,36.41,36.39,36.41,10900.0,23.2062,23.219,23.2062,23.219,10900.0
2005-01-19 11:50:00,36.41,36.45,36.4,36.43,28600.0,23.219,23.2445,23.2126,23.2317,28600.0
2005-01-19 12:00:00,36.43,36.43,36.39,36.39,14300.0,23.2317,23.2317,23.2062,23.2062,14300.0
2005-01-19 12:10:00,36.39,36.43,36.39,36.42,12000.0,23.2062,23.2317,23.2062,23.2253,12000.0
2005-01-19 12:20:00,36.43,36.44,36.42,36.43,15100.0,23.2317,23.2381,23.2253,23.2317,15100.0
2005-01-19 12:30:00,36.43,36.45,36.42,36.43,15300.0,23.2317,23.2445,23.2253,23.2317,15300.0
2005-01-19 12:40:00,36.43,36.44,36.4,36.41,27200.0,23.2317,23.2381,23.2126,23.219,27200.0
2005-01-19 12:50:00,36.42,36.42,36.38,36.41,24500.0,23.2253,23.2253,23.1998,23.219,24500.0
2005-01-19 13:00:00,36.42,36.42,36.38,36.39,18200.0,23.2253,23.2253,23.1998,23.2062,18200.0
2005-01-19 13:10:00,36.39,36.4,36.38,36.4,22800.0,23.2062,23.2126,23.1998,23.2126,22800.0
2005-01-19 13:20:00,36.4,36.4,36.35,36.35,47500.0,23.2126,23.2126,23.1807,23.1807,47500.0
2005-01-19 13:30:00,36.36,36.37,36.33,36.35,29800.0,23.1871,23.1935,23.168,23.1807,29800.0
2005-01-19 13:40:00,36.37,36.38,36.33,36.37,28700.0,23.1935,23.1998,23.168,23.1935,28700.0
2005-01-19 13:50:00,36.37,36.38,36.32,36.32,46500.0,23.1935,23.1998,23.1616,23.1616,46500.0
2005-01-19 14:00:00,36.33,36.37,36.3,36.33,57900.0,23.168,23.1935,23.1488,23.168,57900.0
2005-01-19 14:10:00,36.33,36.33,36.27,36.28,50200.0,23.168,23.168,23.1297,23.1361,50200.0
2005-01-19 14:20:00,36.28,36.37,36.28,36.37,47200.0,23.1361,23.1935,23.1361,23.1935,47200.0
2005-01-19 14:30:00,36.36,36.4,36.35,36.4,37500.0,23.1871,23.2126,23.1807,23.2126,37500.0
2005-01-19 14:40:00,36.39,36.39,36.3,36.3,72300.0,23.2062,23.2062,23.1488,23.1488,72300.0
2005-01-19 14:50:00,36.3,36.31,36.3,36.31,41100.0,23.1488,23.1552,23.1488,23.1552,41100.0
2005-01-19 15:00:00,36.31,36.32,36.3,36.3,25700.0,23.1552,23.1616,23.1488,23.1488,25700.0
2005-01-19 15:10:00,36.3,36.31,36.25,36.27,28000.0,23.1488,23.1552,23.1169,23.1297,28000.0
2005-01-19 15:20:00,36.28,36.29,36.2,36.2,75300.0,23.1361,23.1424,23.0851,23.0851,75300.0
2005-01-19 15:30:00,36.19,36.21,36.01,36.19,48700.0,23.0787,23.0914,22.9639,23.0787,48700.0
2005-01-19 15:40:00,36.18,36.19,36.11,36.17,166300.0,23.0723,23.0787,23.0277,23.0659,166300.0
2005-01-19 15:50:00,36.17,36.18,36.11,36.12,42700.0,23.0659,23.0723,23.0277,23.034,42700.0
2005-01-20 09:30:00,36.0,36.0,35.9,35.92,42300.0,22.9575,22.9575,22.8937,22.9065,42300.0
2005-01-20 09:40:00,35.92,35.93,35.73,35.75,35600.0,22.9065,22.9129,22.7853,22.7981,35600.0
2005-01-20 09:50:00,35.75,35.75,35.61,35.62,67700.0,22.7981,22.7981,22.7088,22.7152,67700.0
2005-01-20 10:00:00,35.6,35.65,35.6,35.65,55300.0,22.7024,22.7343,22.7024,22.7343,55300.0
2005-01-20 10:10:00,35.64,35.65,35.5,35.51,71700.0,22.7279,22.7343,22.6387,22.645,71700.0
2005-01-20 10:20:00,35.53,35.59,35.48,35.5,23100.0,22.6578,22.696,22.6259,22.6387,23100.0
2005-01-20 10:30:00,35.5,35.59,35.49,35.54,30400.0,22.6387,22.696,22.6323,22.6642,30400.0
2005-01-20 10:40:00,35.54,35.6,35.53,35.54,23500.0,22.6642,22.7024,22.6578,22.6642,23500.0
2005-01-20 10:50:00,35.55,35.65,35.55,35.62,16800.0,22.6705,22.7343,22.6705,22.7152,16800.0
2005-01-20 11:00:00,35.62,35.74,35.62,35.72,24700.0,22.7152,22.7917,22.7152,22.779,24700.0
2005-01-20 11:10:00,35.72,35.75,35.7,35.73,24800.0,22.779,22.7981,22.7662,22.7853,24800.0
2005-01-20 11:20:00,35.76,35.76,35.7,35.76,14000.0,22.8045,22.8045,22.7662,22.8045,14000.0
2005-01-20 11:30:00,35.74,35.81,35.74,35.81,21300.0,22.7917,22.8363,22.7917,22.8363,21300.0
2005-01-20 11:40:00,35.81,35.88,35.8,35.85,24200.0,22.8363,22.881,22.83,22.8619,24200.0
2005-01-20 11:50:00,35.85,35.85,35.75,35.76,14900.0,22.8619,22.8619,22.7981,22.8045,14900.0
2005-01-20 12:00:00,35.76,35.82,35.7,35.82,26000.0,22.8045,22.8427,22.7662,22.8427,26000.0
2005-01-20 12:10:00,35.82,35.82,35.77,35.79,17800.0,22.8427,22.8427,22.8108,22.8236,17800.0
2005-01-20 12:20:00,35.78,35.79,35.75,35.76,21100.0,22.8172,22.8236,22.7981,22.8045,21100.0
2005-01-20 12:30:00,35.76,35.78,35.75,35.77,10600.0,22.8045,22.8172,22.7981,22.8108,10600.0
2005-01-20 12:40:00,35.77,35.78,35.75,35.76,13800.0,22.8108,22.8172,22.7981,22.8045,13800.0
2005-01-20 12:50:00,35.76,35.77,35.68,35.68,13400.0,22.8045,22.8108,22.7534,22.7534,13400.0
2005-01-20 13:00:00,35.68,35.79,35.68,35.79,18000.0,22.7534,22.8236,22.7534,22.8236,18000.0
2005-01-20 13:10:00,35.78,35.79,35.64,35.64,27000.0,22.8172,22.8236,22.7279,22.7279,27000.0
2005-01-20 13:20:00,35.64,35.66,35.59,35.62,14100.0,22.7279,22.7407,22.696,22.7152,14100.0
2005-01-20 13:30:00,35.62,35.68,35.62,35.68,13500.0,22.7152,22.7534,22.7152,22.7534,13500.0
2005-01-20 13:40:00,35.69,35.73,35.67,35.71,13400.0,22.7598,22.7853,22.7471,22.7726,13400.0
2005-01-20 13:50:00,35.7,35.72,35.59,35.61,22100.0,22.7662,22.779,22.696,22.7088,22100.0
2005-01-20 14:00:00,35.62,35.76,35.62,35.76,16000.0,22.7152,22.8045,22.7152,22.8045,16000.0
2005-01-20 14:10:00,35.76,35.84,35.72,35.78,33300.0,22.8045,22.8555,22.779,22.8172,33300.0
2005-01-20 14:20:00,35.79,35.83,35.72,35.72,18400.0,22.8236,22.8491,22.779,22.779,18400.0
2005-01-20 14:30:00,35.72,35.75,35.67,35.67,19400.0,22.779,22.7981,22.7471,22.7471,19400.0
2005-01-20 14:40:00,35.67,35.79,35.67,35.69,12700.0,22.7471,22.8236,22.7471,22.7598,12700.0
2005-01-20 14:50:00,35.69,35.7,35.56,35.58,28100.0,22.7598,22.7662,22.6769,22.6897,28100.0
2005-01-20 15:00:00,35.58,35.63,35.51,35.61,48500.0,22.6897,22.7216,22.645,22.7088,48500.0
2005-01-20 15:10:00,35.61,35.74,35.61,35.71,48200.0,22.7088,22.7917,22.7088,22.7726,48200.0
2005-01-20 15:20:00,35.72,35.74,35.53,35.53,48100.0,22.779,22.7917,22.6578,22.6578,48100.0
2005-01-20 15:30:00,35.52,35.62,35.5,35.58,51300.0,22.6514,22.7152,22.6387,22.6897,51300.0
2005-01-20 15:40:00,35.58,35.59,35.48,35.5,75600.0,22.6897,22.696,22.6259,22.6387,75600.0
2005-01-20 15:50:00,35.49,35.51,35.38,35.44,99400.0,22.6323,22.645,22.5621,22.6004,99400.0
2005-01-21 09:30:00,35.26,35.42,35.23,35.39,125700.0,22.4856,22.5876,22.4665,22.5685,125700.0
2005-01-21 09:40:00,35.4,35.5,35.3,35.48,58900.0,22.5749,22.6387,22.5111,22.6259,58900.0
2005-01-21 09:50:00,35.47,35.53,35.4,35.53,41600.0,22.6195,22.6578,22.5749,22.6578,41600.0
2005-01-21 10:00:00,35.53,35.57,35.48,35.49,22100.0,22.6578,22.6833,22.6259,22.6323,22100.0
2005-01-21 10:10:00,35.48,35.48,35.38,35.41,55700.0,22.6259,22.6259,22.5621,22.5813,55700.0
2005-01-21 10:20:00,35.42,35.49,35.39,35.49,67000.0,22.5876,22.6323,22.5685,22.6323,67000.0
2005-01-21 10:30:00,35.49,35.49,35.45,35.47,48000.0,22.6323,22.6323,22.6068,22.6195,48000.0
2005-01-21 10:40:00,35.46,35.49,35.46,35.49,56000.0,22.6131,22.6323,22.6131,22.6323,56000.0
2005-01-21 10:50:00,35.49,35.55,35.48,35.53,48700.0,22.6323,22.6705,22.6259,22.6578,48700.0
2005-01-21 11:00:00,35.53,35.55,35.51,35.51,20400.0,22.6578,22.6705,22.645,22.645,20400.0
2005-01-21 11:10:00,35.52,35.52,35.48,35.51,24100.0,22.6514,22.6514,22.6259,22.645,24100.0
2005-01-21 11:20:00,35.51,35.54,35.5,35.54,52500.0,22.645,22.6642,22.6387,22.6642,52500.0
2005-01-21 11:30:00,35.53,35.54,35.51,35.51,19100.0,22.6578,22.6642,22.645,22.645,19100.0
2005-01-21 11:40:00,35.53,35.54,35.5,35.5,36600.0,22.6578,22.6642,22.6387,22.6387,36600.0
2005-01-21 11:50:00,35.5,35.53,35.47,35.47,17200.0,22.6387,22.6578,22.6195,22.6195,17200.0
2005-01-21 12:00:00,35.48,35.5,35.45,35.46,23200.0,22.6259,22.6387,22.6068,22.6131,23200.0
2005-01-21 12:10:00,35.46,35.46,35.44,35.46,15100.0,22.6131,22.6131,22.6004,22.6131,15100.0
2005-01-21 12:20:00,35.46,35.47,35.45,35.46,13300.0,22.6131,22.6195,22.6068,22.6131,13300.0
2005-01-21 12:30:00,35.46,35.48,35.46,35.48,12500.0,22.6131,22.6259,22.6131,22.6259,12500.0
2005-01-21 12:40:00,35.48,35.52,35.47,35.52,12200.0,22.6259,22.6514,22.6195,22.6514,12200.0
2005-01-21 12:50:00,35.51,35.52,35.49,35.5,8100.0,22.645,22.6514,22.6323,22.6387,8100.0
2005-01-21 13:00:00,35.51,35.51,35.49,35.5,9600.0,22.645,22.645,22.6323,22.6387,9600.0
2005-01-21 13:10:00,35.51,35.52,35.49,35.5,11000.0,22.645,22.6514,22.6323,22.6387,11000.0
2005-01-21 13:20:00,35.5,35.51,35.4,35.43,14900.0,22.6387,22.645,22.5749,22.594,14900.0
2005-01-21 13:30:00,35.44,35.45,35.36,35.38,18500.0,22.6004,22.6068,22.5494,22.5621,18500.0
2005-01-21 13:40:00,35.37,35.38,35.33,35.37,29700.0,22.5558,22.5621,22.5302,22.5558,29700.0
2005-01-21 13:50:00,35.37,35.38,35.3,35.38,30700.0,22.5558,22.5621,22.5111,22.5621,30700.0
2005-01-21 14:00:00,35.38,35.43,35.38,35.42,32000.0,22.5621,22.594,22.5621,22.5876,32000.0
2005-01-21 14:10:00,35.42,35.42,35.34,35.4,25400.0,22.5876,22.5876,22.5366,22.5749,25400.0
2005-01-21 14:20:00,35.4,35.48,35.37,35.45,44400.0,22.5749,22.6259,22.5558,22.6068,44400.0
2005-01-21 14:30:00,35.47,35.48,35.42,35.42,22600.0,22.6195,22.6259,22.5876,22.5876,22600.0
2005-01-21 14:40:00,35.42,35.43,35.32,35.32,39500.0,22.5876,22.594,22.5239,22.5239,39500.0
2005-01-21 14:50:00,35.3,35.33,35.21,35.23,47400.0,22.5111,22.5302,22.4537,22.4665,47400.0
2005-01-21 15:00:00,35.24,35.29,35.2,35.2,35300.0,22.4729,22.5047,22.4473,22.4473,35300.0
2005-01-21 15:10:00,35.15,35.19,35.05,35.12,77000.0,22.4155,22.441,22.3517,22.3963,77000.0
2005-01-21 15:20:00,35.12,35.3,35.11,35.28,52700.0,22.3963,22.5111,22.3899,22.4984,52700.0
2005-01-21 15:30:00,35.28,35.31,35.25,35.3,32400.0,22.4984,22.5175,22.4792,22.5111,32400.0
2005-01-21 15:40:00,35.3,35.31,35.18,35.19,36900.0,22.5111,22.5175,22.4346,22.441,36900.0
2005-01-21 15:50:00,35.2,35.29,35.19,35.29,88000.0,22.4473,22.5047,22.441,22.5047,88000.0
2005-01-24 09:30:00,35.36,35.45,35.35,35.35,64700.0,22.5494,22.6068,22.543,22.543,64700.0
2005-01-24 09:40:00,35.34,35.34,35.2,35.3,51700.0,22.5366,22.5366,22.4473,22.5111,51700.0
2005-01-24 09:50:00,35.29,35.3,35.08,35.09,43100.0,22.5047,22.5111,22.3708,22.3772,43100.0
2005-01-24 10:00:00,35.09,35.09,35.01,35.02,40000.0,22.3772,22.3772,22.3262,22.3326,40000.0
2005-01-24 10:10:00,35.01,35.01,34.54,34.71,303900.0,22.3262,22.3262,22.0265,22.1349,303900.0
2005-01-24 10:20:00,34.71,34.71,34.45,34.45,99200.0,22.1349,22.1349,21.9691,21.9691,99200.0
2005-01-24 10:30:00,34.45,34.67,34.44,34.55,97900.0,21.9691,22.1094,21.9627,22.0328,97900.0
2005-01-24 10:40:00,34.58,34.59,34.33,34.49,152300.0,22.052,22.0583,21.8925,21.9946,152300.0
2005-01-24 10:50:00,34.49,34.52,34.44,34.49,102300.0,21.9946,22.0137,21.9627,21.9946,102300.0
2005-01-24 11:00:00,34.5,34.56,34.43,34.45,81600.0,22.0009,22.0392,21.9563,21.9691,81600.0
2005-01-24 11:10:00,34.47,34.61,34.45,34.59,60000.0,21.9818,22.0711,21.9691,22.0583,60000.0
2005-01-24 11:20:00,34.58,34.59,34.5,34.51,60200.0,22.052,22.0583,22.0009,22.0073,60200.0
2005-01-24 11:30:00,34.51,34.56,34.45,34.47,68500.0,22.0073,22.0392,21.9691,21.9818,68500.0
2005-01-24 11:40:00,34.48,34.49,34.14,34.2,107300.0,21.9882,21.9946,21.7714,21.8096,107300.0
2005-01-24 11:50:00,34.2,34.31,34.17,34.31,114800.0,21.8096,21.8798,21.7905,21.8798,114800.0
2005-01-24 12:00:00,34.31,34.43,34.31,34.42,106400.0,21.8798,21.9563,21.8798,21.9499,106400.0
2005-01-24 12:10:00,34.42,34.56,34.23,34.4,66000.0,21.9499,22.0392,21.8288,21.9372,66000.0
2005-01-24 12:20:00,34.41,34.41,34.2,34.2,67600.0,21.9436,21.9436,21.8096,21.8096,67600.0
2005-01-24 12:30:00,34.2,34.2,34.0,34.03,123700.0,21.8096,21.8096,21.6821,21.7012,123700.0
2005-01-24 12:40:00,34.0,34.03,33.79,33.99,136700.0,21.6821,21.7012,21.5482,21.6757,136700.0
2005-01-24 12:50:00,33.98,34.04,33.85,33.85,232500.0,21.6693,21.7076,21.5864,21.5864,232500.0
2005-01-24 13:00:00,33.86,33.95,33.81,33.89,82000.0,21.5928,21.6502,21.5609,21.6119,82000.0
2005-01-24 13:10:00,33.89,33.9,33.82,33.86,72100.0,21.6119,21.6183,21.5673,21.5928,72100.0
2005-01-24 13:20:00,33.86,33.87,33.72,33.74,83800.0,21.5928,21.5992,21.5035,21.5163,83800.0
2005-01-24 13:30:00,33.75,33.77,33.7,33.7,72300.0,21.5227,21.5354,21.4908,21.4908,72300.0
2005-01-24 13:40:00,33.69,33.73,33.65,33.72,107300.0,21.4844,21.5099,21.4589,21.5035,107300.0
2005-01-24 13:50:00,33.73,33.75,33.64,33.66,68700.0,21.5099,21.5227,21.4525,21.4653,68700.0
2005-01-24 14:00:00,33.66,33.71,33.66,33.7,84200.0,21.4653,21.4972,21.4653,21.4908,84200.0
2005-01-24 14:10:00,33.69,33.7,33.52,33.52,141300.0,21.4844,21.4908,21.376,21.376,141300.0
2005-01-24 14:20:00,33.53,33.53,33.44,33.5,195200.0,21.3824,21.3824,21.325,21.3632,195200.0
2005-01-24 14:30:00,33.46,33.7,33.46,33.69,109700.0,21.3377,21.4908,21.3377,21.4844,109700.0
2005-01-24 14:40:00,33.69,33.76,33.65,33.73,108200.0,21.4844,21.529,21.4589,21.5099,108200.0
2005-01-24 14:50:00,33.73,33.73,33.58,33.6,116700.0,21.5099,21.5099,21.4143,21.427,116700.0
2005-01-24 15:00:00,33.6,33.75,33.6,33.75,121500.0,21.427,21.5227,21.427,21.5227,121500.0
2005-01-24 15:10:00,33.76,33.86,33.74,33.78,149100.0,21.529,21.5928,21.5163,21.5418,149100.0
2005-01-24 15:20:00,33.78,33.84,33.76,33.81,74000.0,21.5418,21.5801,21.529,21.5609,74000.0
2005-01-24 15:30:00,33.81,33.84,33.6,33.64,113500.0,21.5609,21.5801,21.427,21.4525,113500.0
2005-01-24 15:40:00,33.64,33.7,33.49,33.49,270600.0,21.4525,21.4908,21.3569,21.3569,270600.0
2005-01-24 15:50:00,33.49,33.52,33.31,33.36,300600.0,21.3569,21.376,21.2421,21.274,300600.0
2005-01-25 09:30:00,34.05,34.1,33.95,34.09,200600.0,21.714,21.7459,21.6502,21.7395,200600.0
2005-01-25 09:40:00,34.09,34.44,34.09,34.33,208600.0,21.7395,21.9627,21.7395,21.8925,208600.0
2005-01-25 09:50:00,34.3,34.43,34.28,34.35,190100.0,21.8734,21.9563,21.8607,21.9053,190100.0
2005-01-25 10:00:00,34.34,34.73,34.33,34.62,170200.0,21.8989,22.1476,21.8925,22.0775,170200.0
2005-01-25 10:10:00,34.62,34.63,34.41,34.43,137000.0,22.0775,22.0838,21.9436,21.9563,137000.0
2005-01-25 10:20:00,34.43,34.43,34.34,34.37,140800.0,21.9563,21.9563,21.8989,21.918,140800.0
2005-01-25 10:30:00,34.39,34.44,34.37,34.43,143600.0,21.9308,21.9627,21.918,21.9563,143600.0
2005-01-25 10:40:00,34.41,34.45,34.38,34.38,37700.0,21.9436,21.9691,21.9244,21.9244,37700.0
2005-01-25 10:50:00,34.37,34.4,34.34,34.34,173900.0,21.918,21.9372,21.8989,21.8989,173900.0
2005-01-25 11:00:00,34.33,34.33,34.3,34.33,85600.0,21.8925,21.8925,21.8734,21.8925,85600.0
2005-01-25 11:10:00,34.33,34.39,34.33,34.35,66400.0,21.8925,21.9308,21.8925,21.9053,66400.0
2005-01-25 11:20:00,34.35,34.36,34.3,34.32,84100.0,21.9053,21.9117,21.8734,21.8862,84100.0
2005-01-25 11:30:00,34.31,34.45,34.3,34.42,99300.0,21.8798,21.9691,21.8734,21.9499,99300.0
2005-01-25 11:40:00,34.41,34.42,34.34,34.39,100900.0,21.9436,21.9499,21.8989,21.9308,100900.0
2005-01-25 11:50:00,34.39,34.4,34.33,34.4,53300.0,21.9308,21.9372,21.8925,21.9372,53300.0
2005-01-25 12:00:00,34.4,34.51,34.37,34.51,61600.0,21.9372,22.0073,21.918,22.0073,61600.0
2005-01-25 12:10:00,34.51,34.6,34.48,34.55,48400.0,22.0073,22.0647,21.9882,22.0328,48400.0
2005-01-25 12:20:00,34.55,34.58,34.54,34.57,53700.0,22.0328,22.052,22.0265,22.0456,53700.0
2005-01-25 12:30:00,34.57,34.73,34.52,34.72,125700.0,22.0456,22.1476,22.0137,22.1412,125700.0
2005-01-25 12:40:00,34.71,34.87,34.71,34.85,202800.0,22.1349,22.2369,22.1349,22.2241,202800.0
2005-01-25 12:50:00,34.85,35.14,34.84,35.14,117000.0,22.2241,22.4091,22.2178,22.4091,117000.0
2005-01-25 13:00:00,35.13,35.21,35.07,35.15,116600.0,22.4027,22.4537,22.3644,22.4155,116600.0
2005-01-25 13:10:00,35.15,35.15,35.06,35.11,63600.0,22.4155,22.4155,22.3581,22.3899,63600.0
2005-01-25 13:20:00,35.1,35.12,34.93,34.93,79100.0,22.3836,22.3963,22.2752,22.2752,79100.0
2005-01-25 13:30:00,34.93,34.99,34.9,34.96,88900.0,22.2752,22.3134,22.256,22.2943,88900.0
2005-01-25 13:40:00,34.96,34.96,34.8,34.8,117500.0,22.2943,22.2943,22.1923,22.1923,117500.0
2005-01-25 13:50:00,34.8,34.8,34.7,34.72,81700.0,22.1923,22.1923,22.1285,22.1412,81700.0
2005-01-25 14:00:00,34.7,34.77,34.67,34.67,69700.0,22.1285,22.1731,22.1094,22.1094,69700.0
2005-01-25 14:10:00,34.66,34.71,34.62,34.7,62300.0,22.103,22.1349,22.0775,22.1285,62300.0
2005-01-25 14:20:00,34.69,34.71,34.56,34.57,44400.0,22.1221,22.1349,22.0392,22.0456,44400.0
2005-01-25 14:30:00,34.57,34.61,34.54,34.59,69300.0,22.0456,22.0711,22.0265,22.0583,69300.0
2005-01-25 14:40:00,34.58,34.62,34.55,34.6,87900.0,22.052,22.0775,22.0328,22.0647,87900.0
2005-01-25 14:50:00,34.61,34.64,34.58,34.63,64300.0,22.0711,22.0902,22.052,22.0838,64300.0
2005-01-25 15:00:00,34.62,34.62,34.56,34.62,60700.0,22.0775,22.0775,22.0392,22.0775,60700.0
2005-01-25 15:10:00,34.61,34.71,34.61,34.69,166900.0,22.0711,22.1349,22.0711,22.1221,166900.0
2005-01-25 15:20:00,34.7,34.8,34.66,34.76,133800.0,22.1285,22.1923,22.103,22.1668,133800.0
2005-01-25 15:30:00,34.75,34.81,34.66,34.68,67800.0,22.1604,22.1986,22.103,22.1157,67800.0
2005-01-25 15:40:00,34.67,34.7,34.64,34.69,78400.0,22.1094,22.1285,22.0902,22.1221,78400.0
2005-01-25 15:50:00,34.69,34.73,34.68,34.7,113400.0,22.1221,22.1476,22.1157,22.1285,113400.0
2005-01-26 09:30:00,34.0,34.01,33.86,33.92,113900.0,21.6821,21.6885,21.5928,21.6311,113900.0
2005-01-26 09:40:00,33.93,33.95,33.67,33.72,141300.0,21.6375,21.6502,21.4716,21.5035,141300.0
2005-01-26 09:50:00,33.71,33.8,33.48,33.53,173000.0,21.4972,21.5546,21.3505,21.3824,173000.0
2005-01-26 10:00:00,33.53,34.11,33.53,34.1,165200.0,21.3824,21.7522,21.3824,21.7459,165200.0
2005-01-26 10:10:00,34.1,34.17,33.91,34.05,176100.0,21.7459,21.7905,21.6247,21.714,176100.0
2005-01-26 10:20:00,34.04,34.04,33.91,33.92,58000.0,21.7076,21.7076,21.6247,21.6311,58000.0
2005-01-26 10:30:00,33.91,33.91,33.71,33.85,82900.0,21.6247,21.6247,21.4972,21.5864,82900.0
2005-01-26 10:40:00,33.85,33.85,33.77,33.78,92800.0,21.5864,21.5864,21.5354,21.5418,92800.0
2005-01-26 10:50:00,33.79,33.85,33.79,33.83,67700.0,21.5482,21.5864,21.5482,21.5737,67700.0
2005-01-26 11:00:00,33.82,33.85,33.82,33.84,69600.0,21.5673,21.5864,21.5673,21.5801,69600.0
2005-01-26 11:10:00,33.83,33.84,33.75,33.77,68900.0,21.5737,21.5801,21.5227,21.5354,68900.0
2005-01-26 11:20:00,33.75,33.77,33.58,33.62,114000.0,21.5227,21.5354,21.4143,21.4398,114000.0
2005-01-26 11:30:00,33.62,33.64,33.61,33.63,121800.0,21.4398,21.4525,21.4334,21.4461,121800.0
2005-01-26 11:40:00,33.62,33.64,33.57,33.6,60300.0,21.4398,21.4525,21.4079,21.427,60300.0
2005-01-26 11:50:00,33.6,33.6,33.39,33.47,93900.0,21.427,21.427,21.2931,21.3441,93900.0
2005-01-26 12:00:00,33.48,33.5,33.42,33.43,59000.0,21.3505,21.3632,21.3122,21.3186,59000.0
2005-01-26 12:10:00,33.44,33.44,33.3,33.33,54000.0,21.325,21.325,21.2357,21.2548,54000.0
2005-01-26 12:20:00,33.33,33.39,33.32,33.34,39600.0,21.2548,21.2931,21.2485,21.2612,39600.0
2005-01-26 12:30:00,33.34,33.36,33.24,33.25,58600.0,21.2612,21.274,21.1974,21.2038,58600.0
2005-01-26 12:40:00,33.23,33.56,33.21,33.55,95500.0,21.1911,21.4015,21.1783,21.3951,95500.0
2005-01-26 12:50:00,33.54,33.59,33.43,33.46,50200.0,21.3887,21.4206,21.3186,21.3377,50200.0
2005-01-26 13:00:00,33.46,33.55,33.45,33.54,38200.0,21.3377,21.3951,21.3314,21.3887,38200.0
2005-01-26 13:10:00,33.55,33.56,33.48,33.53,43700.0,21.3951,21.4015,21.3505,21.3824,43700.0
2005-01-26 13:20:00,33.53,33.75,33.52,33.73,89900.0,21.3824,21.5227,21.376,21.5099,89900.0
2005-01-26 13:30:00,33.71,33.97,33.69,33.94,70100.0,21.4972,21.663,21.4844,21.6438,70100.0
2005-01-26 13:40:00,33.93,34.15,33.92,33.96,73800.0,21.6375,21.7777,21.6311,21.6566,73800.0
2005-01-26 13:50:00,33.96,34.01,33.86,33.99,39900.0,21.6566,21.6885,21.5928,21.6757,39900.0
2005-01-26 14:00:00,33.99,34.1,33.99,34.09,45300.0,21.6757,21.7459,21.6757,21.7395,45300.0
2005-01-26 14:10:00,33.88,34.1,33.88,33.95,61400.0,21.6056,21.7459,21.6056,21.6502,61400.0
2005-01-26 14:20:00,33.94,34.03,33.92,33.99,43600.0,21.6438,21.7012,21.6311,21.6757,43600.0
2005-01-26 14:30:00,33.99,34.05,33.98,34.05,79200.0,21.6757,21.714,21.6693,21.714,79200.0
2005-01-26 14:40:00,34.04,34.05,33.95,33.98,41100.0,21.7076,21.714,21.6502,21.6693,41100.0
2005-01-26 14:50:00,33.97,33.98,33.92,33.97,27700.0,21.663,21.6693,21.6311,21.663,27700.0
2005-01-26 15:00:00,33.95,34.0,33.95,33.96,45900.0,21.6502,21.6821,21.6502,21.6566,45900.0
2005-01-26 15:10:00,33.96,34.04,33.9,34.03,60100.0,21.6566,21.7076,21.6183,21.7012,60100.0
2005-01-26 15:20:00,34.02,34.12,33.99,34.12,69400.0,21.6948,21.7586,21.6757,21.7586,69400.0
2005-01-26 15:30:00,34.13,34.16,34.02,34.07,72800.0,21.765,21.7841,21.6948,21.7267,72800.0
2005-01-26 15:40:00,34.07,34.11,34.06,34.11,68300.0,21.7267,21.7522,21.7204,21.7522,68300.0
2005-01-26 15:50:00,34.1,34.17,34.07,34.08,99700.0,21.7459,21.7905,21.7267,21.7331,99700.0
2005-01-27 09:30:00,34.08,34.1,34.0,34.09,99500.0,21.7331,21.7459,21.6821,21.7395,99500.0
2005-01-27 09:40:00,34.09,34.1,33.93,34.03,39300.0,21.7395,21.7459,21.6375,21.7012,39300.0
2005-01-27 09:50:00,34.02,34.05,33.98,34.0,36500.0,21.6948,21.714,21.6693,21.6821,36500.0
2005-01-27 10:00:00,34.0,34.04,33.98,34.04,58600.0,21.6821,21.7076,21.6693,21.7076,58600.0
2005-01-27 10:10:00,34.04,34.05,34.0,34.05,41600.0,21.7076,21.714,21.6821,21.714,41600.0
2005-01-27 10:20:00,34.05,34.05,33.84,33.88,40500.0,21.714,21.714,21.5801,21.6056,40500.0
2005-01-27 10:30:00,33.88,34.03,33.88,34.0,189900.0,21.6056,21.7012,21.6056,21.6821,189900.0
2005-01-27 10:40:00,33.99,34.0,33.97,33.99,55500.0,21.6757,21.6821,21.663,21.6757,55500.0
2005-01-27 10:50:00,33.99,34.0,33.95,33.99,72900.0,21.6757,21.6821,21.6502,21.6757,72900.0
2005-01-27 11:00:00,33.98,34.0,33.9,33.97,41800.0,21.6693,21.6821,21.6183,21.663,41800.0
2005-01-27 11:10:00,33.97,33.99,33.95,33.95,42400.0,21.663,21.6757,21.6502,21.6502,42400.0
2005-01-27 11:20:00,33.94,33.95,33.87,33.93,19700.0,21.6438,21.6502,21.5992,21.6375,19700.0
2005-01-27 11:30:00,33.93,33.95,33.93,33.95,20500.0,21.6375,21.6502,21.6375,21.6502,20500.0
2005-01-27 11:40:00,33.95,34.0,33.95,33.99,38600.0,21.6502,21.6821,21.6502,21.6757,38600.0
2005-01-27 11:50:00,34.0,34.0,33.93,33.96,28400.0,21.6821,21.6821,21.6375,21.6566,28400.0
2005-01-27 12:00:00,33.96,33.98,33.95,33.96,26800.0,21.6566,21.6693,21.6502,21.6566,26800.0
2005-01-27 12:10:00,33.95,33.99,33.95,33.98,22800.0,21.6502,21.6757,21.6502,21.6693,22800.0
2005-01-27 12:20:00,33.97,33.98,33.96,33.97,19800.0,21.663,21.6693,21.6566,21.663,19800.0
2005-01-27 12:30:00,33.97,33.97,33.91,33.91,42300.0,21.663,21.663,21.6247,21.6247,42300.0
2005-01-27 12:40:00,33.92,33.96,33.92,33.94,11600.0,21.6311,21.6566,21.6311,21.6438,11600.0
2005-01-27 12:50:00,33.94,33.96,33.9,33.94,14500.0,21.6438,21.6566,21.6183,21.6438,14500.0
2005-01-27 13:00:00,33.91,33.93,33.81,33.85,81800.0,21.6247,21.6375,21.5609,21.5864,81800.0
2005-01-27 13:10:00,33.85,33.9,33.82,33.9,46800.0,21.5864,21.6183,21.5673,21.6183,46800.0
2005-01-27 13:20:00,33.89,33.9,33.86,33.86,21500.0,21.6119,21.6183,21.5928,21.5928,21500.0
2005-01-27 13:30:00,33.87,33.9,33.85,33.89,36100.0,21.5992,21.6183,21.5864,21.6119,36100.0
2005-01-27 13:40:00,33.88,33.9,33.75,33.76,38200.0,21.6056,21.6183,21.5227,21.529,38200.0
2005-01-27 13:50:00,33.75,33.75,33.64,33.64,89800.0,21.5227,21.5227,21.4525,21.4525,89800.0
2005-01-27 14:00:00,33.64,33.71,33.64,33.68,48600.0,21.4525,21.4972,21.4525,21.478,48600.0
2005-01-27 14:10:00,33.69,33.75,33.69,33.74,35300.0,21.4844,21.5227,21.4844,21.5163,35300.0
2005-01-27 14:20:00,33.74,33.74,33.7,33.72,34800.0,21.5163,21.5163,21.4908,21.5035,34800.0
2005-01-27 14:30:00,33.73,33.85,33.72,33.85,50300.0,21.5099,21.5864,21.5035,21.5864,50300.0
2005-01-27 14:40:00,33.85,33.94,33.85,33.89,27700.0,21.5864,21.6438,21.5864,21.6119,27700.0
2005-01-27 14:50:00,33.86,33.87,33.75,33.82,64700.0,21.5928,21.5992,21.5227,21.5673,64700.0
2005-01-27 15:00:00,33.81,33.86,33.8,33.84,49100.0,21.5609,21.5928,21.5546,21.5801,49100.0
2005-01-27 15:10:00,33.85,33.94,33.82,33.94,40900.0,21.5864,21.6438,21.5673,21.6438,40900.0
2005-01-27 15:20:00,33.94,33.94,33.85,33.85,72000.0,21.6438,21.6438,21.5864,21.5864,72000.0
2005-01-27 15:30:00,33.85,33.86,33.81,33.83,123200.0,21.5864,21.5928,21.5609,21.5737,123200.0
2005-01-27 15:40:00,33.84,33.86,33.83,33.86,109100.0,21.5801,21.5928,21.5737,21.5928,109100.0
2005-01-27 15:50:00,33.85,34.0,33.85,34.0,154100.0,21.5864,21.6821,21.5864,21.6821,154100.0
2005-01-28 09:30:00,34.15,34.25,34.02,34.05,65400.0,21.7777,21.8415,21.6948,21.714,65400.0
2005-01-28 09:40:00,34.05,34.15,33.96,34.14,72800.0,21.714,21.7777,21.6566,21.7714,72800.0
2005-01-28 09:50:00,34.12,34.15,34.06,34.07,54300.0,21.7586,21.7777,21.7204,21.7267,54300.0
2005-01-28 10:00:00,34.07,34.1,34.01,34.05,63100.0,21.7267,21.7459,21.6885,21.714,63100.0
2005-01-28 10:10:00,34.07,34.15,34.02,34.13,61100.0,21.7267,21.7777,21.6948,21.765,61100.0
2005-01-28 10:20:00,34.13,34.18,34.12,34.16,34900.0,21.765,21.7969,21.7586,21.7841,34900.0
2005-01-28 10:30:00,34.18,34.18,34.09,34.15,43100.0,21.7969,21.7969,21.7395,21.7777,43100.0
2005-01-28 10:40:00,34.15,34.22,34.15,34.21,50100.0,21.7777,21.8224,21.7777,21.816,50100.0
2005-01-28 10:50:00,34.2,34.21,34.11,34.17,34900.0,21.8096,21.816,21.7522,21.7905,34900.0
2005-01-28 11:00:00,34.17,34.22,34.08,34.1,48400.0,21.7905,21.8224,21.7331,21.7459,48400.0
2005-01-28 11:10:00,34.11,34.13,34.0,34.0,57600.0,21.7522,21.765,21.6821,21.6821,57600.0
2005-01-28 11:20:00,34.0,34.03,33.96,34.03,65200.0,21.6821,21.7012,21.6566,21.7012,65200.0
2005-01-28 11:30:00,34.03,34.11,34.02,34.11,35400.0,21.7012,21.7522,21.6948,21.7522,35400.0
2005-01-28 11:40:00,34.1,34.12,34.07,34.07,58300.0,21.7459,21.7586,21.7267,21.7267,58300.0
2005-01-28 11:50:00,34.08,34.12,34.07,34.08,29300.0,21.7331,21.7586,21.7267,21.7331,29300.0
2005-01-28 12:00:00,34.07,34.1,34.05,34.09,30100.0,21.7267,21.7459,21.714,21.7395,30100.0
2005-01-28 12:10:00,34.1,34.14,34.09,34.13,20000.0,21.7459,21.7714,21.7395,21.765,20000.0
2005-01-28 12:20:00,34.13,34.14,34.08,34.09,24700.0,21.765,21.7714,21.7331,21.7395,24700.0
2005-01-28 12:30:00,34.09,34.11,34.06,34.07,26600.0,21.7395,21.7522,21.7204,21.7267,26600.0
2005-01-28 12:40:00,34.06,34.07,34.0,34.01,37100.0,21.7204,21.7267,21.6821,21.6885,37100.0
2005-01-28 12:50:00,34.0,34.01,33.95,33.97,28400.0,21.6821,21.6885,21.6502,21.663,28400.0
2005-01-28 13:00:00,33.97,33.99,33.96,33.97,39900.0,21.663,21.6757,21.6566,21.663,39900.0
2005-01-28 13:10:00,33.97,34.0,33.96,34.0,37900.0,21.663,21.6821,21.6566,21.6821,37900.0
2005-01-28 13:20:00,33.99,34.06,33.99,34.02,37400.0,21.6757,21.7204,21.6757,21.6948,37400.0
2005-01-28 13:30:00,34.02,34.04,34.0,34.02,35600.0,21.6948,21.7076,21.6821,21.6948,35600.0
2005-01-28 13:40:00,34.01,34.05,33.99,34.03,54000.0,21.6885,21.714,21.6757,21.7012,54000.0
2005-01-28 13:50:00,34.03,34.03,34.01,34.01,24800.0,21.7012,21.7012,21.6885,21.6885,24800.0
2005-01-28 14:00:00,34.02,34.02,34.0,34.01,35900.0,21.6948,21.6948,21.6821,21.6885,35900.0
2005-01-28 14:10:00,34.01,34.04,34.0,34.04,49700.0,21.6885,21.7076,21.6821,21.7076,49700.0
2005-01-28 14:20:00,34.04,34.07,34.02,34.05,50500.0,21.7076,21.7267,21.6948,21.714,50500.0
2005-01-28 14:30:00,34.05,34.07,33.98,34.0,129100.0,21.714,21.7267,21.6693,21.6821,129100.0
2005-01-28 14:40:00,34.0,34.05,34.0,34.03,48200.0,21.6821,21.714,21.6821,21.7012,48200.0
2005-01-28 14:50:00,34.03,34.04,34.0,34.01,32900.0,21.7012,21.7076,21.6821,21.6885,32900.0
2005-01-28 15:00:00,34.02,34.06,34.0,34.06,72500.0,21.6948,21.7204,21.6821,21.7204,72500.0
2005-01-28 15:10:00,34.05,34.06,34.01,34.02,63400.0,21.714,21.7204,21.6885,21.6948,63400.0
2005-01-28 15:20:00,34.01,34.03,33.99,34.01,47600.0,21.6885,21.7012,21.6757,21.6885,47600.0
2005-01-28 15:30:00,34.02,34.06,34.01,34.06,88000.0,21.6948,21.7204,21.6885,21.7204,88000.0
2005-01-28 15:40:00,34.06,34.1,33.99,34.03,228600.0,21.7204,21.7459,21.6757,21.7012,228600.0
2005-01-28 15:50:00,34.03,34.05,33.99,34.05,229100.0,21.7012,21.714,21.6757,21.714,229100.0
2005-01-31 09:30:00,34.4,34.5,34.35,34.48,77800.0,21.9372,22.0009,21.9053,21.9882,77800.0
2005-01-31 09:40:00,34.46,34.46,34.35,34.35,44600.0,21.9754,21.9754,21.9053,21.9053,44600.0
2005-01-31 09:50:00,34.37,34.54,34.37,34.51,81000.0,21.918,22.0265,21.918,22.0073,81000.0
2005-01-31 10:00:00,34.54,34.62,34.52,34.6,58900.0,22.0265,22.0775,22.0137,22.0647,58900.0
2005-01-31 10:10:00,34.59,34.62,34.55,34.59,41900.0,22.0583,22.0775,22.0328,22.0583,41900.0
2005-01-31 10:20:00,34.57,34.6,34.47,34.53,18300.0,22.0456,22.0647,21.9818,22.0201,18300.0
2005-01-31 10:30:00,34.52,34.62,34.49,34.5,49500.0,22.0137,22.0775,21.9946,22.0009,49500.0
2005-01-31 10:40:00,34.51,34.58,34.51,34.53,15100.0,22.0073,22.052,22.0073,22.0201,15100.0
2005-01-31 10:50:00,34.51,34.58,34.47,34.51,35700.0,22.0073,22.052,21.9818,22.0073,35700.0
2005-01-31 11:00:00,34.5,34.52,34.48,34.52,35200.0,22.0009,22.0137,21.9882,22.0137,35200.0
2005-01-31 11:10:00,34.53,34.56,34.51,34.54,30100.0,22.0201,22.0392,22.0073,22.0265,30100.0
2005-01-31 11:20:00,34.54,34.54,34.51,34.53,23600.0,22.0265,22.0265,22.0073,22.0201,23600.0
2005-01-31 11:30:00,34.53,34.55,34.46,34.47,24300.0,22.0201,22.0328,21.9754,21.9818,24300.0
2005-01-31 11:40:00,34.47,34.55,34.47,34.54,35200.0,21.9818,22.0328,21.9818,22.0265,35200.0
2005-01-31 11:50:00,34.55,34.58,34.49,34.5,31100.0,22.0328,22.052,21.9946,22.0009,31100.0
2005-01-31 12:00:00,34.48,34.57,34.45,34.56,30000.0,21.9882,22.0456,21.9691,22.0392,30000.0
2005-01-31 12:10:00,34.56,34.6,34.55,34.6,24500.0,22.0392,22.0647,22.0328,22.0647,24500.0
2005-01-31 12:20:00,34.59,34.69,34.58,34.64,28900.0,22.0583,22.1221,22.052,22.0902,28900.0
2005-01-31 12:30:00,34.64,34.65,34.57,34.62,26400.0,22.0902,22.0966,22.0456,22.0775,26400.0
2005-01-31 12:40:00,34.62,34.66,34.58,34.59,20300.0,22.0775,22.103,22.052,22.0583,20300.0
2005-01-31 12:50:00,34.59,34.66,34.57,34.66,21200.0,22.0583,22.103,22.0456,22.103,21200.0
2005-01-31 13:00:00,34.65,34.67,34.56,34.64,41100.0,22.0966,22.1094,22.0392,22.0902,41100.0
2005-01-31 13:10:00,34.63,34.63,34.59,34.6,27900.0,22.0838,22.0838,22.0583,22.0647,27900.0
2005-01-31 13:20:00,34.6,34.74,34.59,34.74,52800.0,22.0647,22.154,22.0583,22.154,52800.0
2005-01-31 13:30:00,34.74,34.74,34.63,34.64,38700.0,22.154,22.154,22.0838,22.0902,38700.0
2005-01-31 13:40:00,34.63,34.7,34.63,34.68,41500.0,22.0838,22.1285,22.0838,22.1157,41500.0
2005-01-31 13:50:00,34.68,34.69,34.6,34.69,38000.0,22.1157,22.1221,22.0647,22.1221,38000.0
2005-01-31 14:00:00,34.69,34.88,34.69,34.88,31300.0,22.1221,22.2433,22.1221,22.2433,31300.0
2005-01-31 14:10:00,34.87,34.9,34.82,34.82,38700.0,22.2369,22.256,22.205,22.205,38700.0
2005-01-31 14:20:00,34.82,34.85,34.79,34.82,19700.0,22.205,22.2241,22.1859,22.205,19700.0
2005-01-31 14:30:00,34.81,34.86,34.8,34.86,24500.0,22.1986,22.2305,22.1923,22.2305,24500.0
2005-01-31 14:40:00,34.87,34.91,34.87,34.87,19800.0,22.2369,22.2624,22.2369,22.2369,19800.0
2005-01-31 14:50:00,34.88,34.92,34.86,34.86,27000.0,22.2433,22.2688,22.2305,22.2305,27000.0
2005-01-31 15:00:00,34.86,34.91,34.86,34.9,51100.0,22.2305,22.2624,22.2305,22.256,51100.0
2005-01-31 15:10:00,34.91,34.93,34.87,34.89,70600.0,22.2624,22.2752,22.2369,22.2497,70600.0
2005-01-31 15:20:00,34.9,34.9,34.86,34.88,61000.0,22.256,22.256,22.2305,22.2433,61000.0
2005-01-31 15:30:00,34.88,34.89,34.76,34.84,79800.0,22.2433,22.2497,22.1668,22.2178,79800.0
2005-01-31 15:40:00,34.84,34.98,34.84,34.87,86000.0,22.2178,22.307,22.2178,22.2369,86000.0
2005-01-31 15:50:00,34.87,34.97,34.85,34.88,95300.0,22.2369,22.3007,22.2241,22.2433,95300.0
2005-02-01 09:30:00,35.35,35.36,35.2,35.25,111200.0,22.543,22.5494,22.4473,22.4792,111200.0
2005-02-01 09:40:00,35.27,35.33,35.14,35.14,35200.0,22.492,22.5302,22.4091,22.4091,35200.0
2005-02-01 09:50:00,35.15,35.25,35.06,35.15,30300.0,22.4155,22.4792,22.3581,22.4155,30300.0
2005-02-01 10:00:00,35.11,35.16,34.99,34.99,37000.0,22.3899,22.4218,22.3134,22.3134,37000.0
2005-02-01 10:10:00,35.0,35.0,34.91,34.92,36400.0,22.3198,22.3198,22.2624,22.2688,36400.0
2005-02-01 10:20:00,34.92,34.92,34.88,34.89,22700.0,22.2688,22.2688,22.2433,22.2497,22700.0
2005-02-01 10:30:00,34.88,34.97,34.88,34.96,29900.0,22.2433,22.3007,22.2433,22.2943,29900.0
2005-02-01 10:40:00,34.96,35.02,34.96,35.0,18900.0,22.2943,22.3326,22.2943,22.3198,18900.0
2005-02-01 10:50:00,35.0,35.03,35.0,35.02,11500.0,22.3198,22.3389,22.3198,22.3326,11500.0
2005-02-01 11:00:00,35.03,35.08,35.02,35.06,13100.0,22.3389,22.3708,22.3326,22.3581,13100.0
2005-02-01 11:10:00,35.05,35.05,34.94,34.94,39500.0,22.3517,22.3517,22.2815,22.2815,39500.0
2005-02-01 11:20:00,34.94,34.94,34.9,34.94,24200.0,22.2815,22.2815,22.256,22.2815,24200.0
2005-02-01 11:30:00,34.94,35.07,34.93,35.06,21700.0,22.2815,22.3644,22.2752,22.3581,21700.0
2005-02-01 11:40:00,35.05,35.19,35.05,35.19,21400.0,22.3517,22.441,22.3517,22.441,21400.0
2005-02-01 11:50:00,35.16,35.24,35.16,35.2,30000.0,22.4218,22.4729,22.4218,22.4473,30000.0
2005-02-01 12:00:00,35.2,35.23,35.17,35.22,18200.0,22.4473,22.4665,22.4282,22.4601,18200.0
2005-02-01 12:10:00,35.22,35.26,35.13,35.15,27200.0,22.4601,22.4856,22.4027,22.4155,27200.0
2005-02-01 12:20:00,35.14,35.16,35.1,35.12,20300.0,22.4091,22.4218,22.3836,22.3963,20300.0
2005-02-01 12:30:00,35.12,35.18,35.11,35.16,25500.0,22.3963,22.4346,22.3899,22.4218,25500.0
2005-02-01 12:40:00,35.17,35.21,35.14,35.21,26300.0,22.4282,22.4537,22.4091,22.4537,26300.0
2005-02-01 12:50:00,35.23,35.25,35.11,35.12,19100.0,22.4665,22.4792,22.3899,22.3963,19100.0
2005-02-01 13:00:00,35.11,35.12,35.04,35.05,36400.0,22.3899,22.3963,22.3453,22.3517,36400.0
2005-02-01 13:10:00,35.05,35.11,35.03,35.08,24500.0,22.3517,22.3899,22.3389,22.3708,24500.0
2005-02-01 13:20:00,35.08,35.12,35.06,35.09,47800.0,22.3708,22.3963,22.3581,22.3772,47800.0
2005-02-01 13:30:00,35.09,35.1,35.08,35.1,25100.0,22.3772,22.3836,22.3708,22.3836,25100.0
2005-02-01 13:40:00,35.1,35.13,35.08,35.12,26300.0,22.3836,22.4027,22.3708,22.3963,26300.0
2005-02-01 13:50:00,35.12,35.19,35.11,35.19,40700.0,22.3963,22.441,22.3899,22.441,40700.0
2005-02-01 14:00:00,35.19,35.2,35.15,35.17,24800.0,22.441,22.4473,22.4155,22.4282,24800.0
2005-02-01 14:10:00,35.17,35.2,35.14,35.14,25100.0,22.4282,22.4473,22.4091,22.4091,25100.0
2005-02-01 14:20:00,35.16,35.16,35.1,35.1,17300.0,22.4218,22.4218,22.3836,22.3836,17300.0
2005-02-01 14:30:00,35.1,35.21,35.1,35.14,49100.0,22.3836,22.4537,22.3836,22.4091,49100.0
2005-02-01 14:40:00,35.14,35.21,35.14,35.14,42000.0,22.4091,22.4537,22.4091,22.4091,42000.0
2005-02-01 14:50:00,35.15,35.17,35.15,35.15,30400.0,22.4155,22.4282,22.4155,22.4155,30400.0
2005-02-01 15:00:00,35.16,35.16,35.05,35.05,40400.0,22.4218,22.4218,22.3517,22.3517,40400.0
2005-02-01 15:10:00,35.05,35.05,35.0,35.04,49700.0,22.3517,22.3517,22.3198,22.3453,49700.0
2005-02-01 15:20:00,35.04,35.04,34.99,34.99,47700.0,22.3453,22.3453,22.3134,22.3134,47700.0
2005-02-01 15:30:00,34.98,34.99,34.91,34.94,34900.0,22.307,22.3134,22.2624,22.2815,34900.0
2005-02-01 15:40:00,34.92,34.96,34.92,34.96,62300.0,22.2688,22.2943,22.2688,22.2943,62300.0
2005-02-01 15:50:00,35.0,35.25,34.97,35.09,144700.0,22.3198,22.4792,22.3007,22.3772,144700.0
2005-02-02 09:30:00,34.97,35.13,34.93,35.02,37800.0,22.3709,22.4733,22.3453,22.4029,37800.0
2005-02-02 09:40:00,35.05,35.12,35.02,35.07,36000.0,22.4221,22.4669,22.4029,22.4349,36000.0
2005-02-02 09:50:00,35.07,35.14,35.0,35.0,23100.0,22.4349,22.4797,22.3901,22.3901,23100.0
2005-02-02 10:00:00,35.0,35.0,34.9,34.91,23500.0,22.3901,22.3901,22.3261,22.3325,23500.0
2005-02-02 10:10:00,34.91,35.0,34.9,34.99,27200.0,22.3325,22.3901,22.3261,22.3837,27200.0
2005-02-02 10:20:00,35.0,35.0,34.91,34.93,19400.0,22.3901,22.3901,22.3325,22.3453,19400.0
2005-02-02 10:30:00,34.93,34.98,34.91,34.94,21100.0,22.3453,22.3773,22.3325,22.3517,21100.0
2005-02-02 10:40:00,34.94,35.02,34.94,34.99,42800.0,22.3517,22.4029,22.3517,22.3837,42800.0
2005-02-02 10:50:00,34.99,34.99,34.96,34.97,10400.0,22.3837,22.3837,22.3645,22.3709,10400.0
2005-02-02 11:00:00,34.97,35.0,34.96,34.97,42500.0,22.3709,22.3901,22.3645,22.3709,42500.0
2005-02-02 11:10:00,34.96,34.99,34.94,34.96,18400.0,22.3645,22.3837,22.3517,22.3645,18400.0
2005-02-02 11:20:00,34.96,34.97,34.93,34.97,14300.0,22.3645,22.3709,22.3453,22.3709,14300.0
2005-02-02 11:30:00,34.96,34.97,34.91,34.93,15200.0,22.3645,22.3709,22.3325,22.3453,15200.0
2005-02-02 11:40:00,34.93,34.95,34.87,34.88,58600.0,22.3453,22.3581,22.3069,22.3133,58600.0
2005-02-02 11:50:00,34.88,34.94,34.87,34.93,13600.0,22.3133,22.3517,22.3069,22.3453,13600.0
2005-02-02 12:00:00,34.93,34.98,34.93,34.94,16100.0,22.3453,22.3773,22.3453,22.3517,16100.0
2005-02-02 12:10:00,34.95,34.95,34.89,34.89,10600.0,22.3581,22.3581,22.3197,22.3197,10600.0
2005-02-02 12:20:00,34.88,34.88,34.78,34.78,14300.0,22.3133,22.3133,22.2494,22.2494,14300.0
2005-02-02 12:30:00,34.79,34.8,34.76,34.8,18800.0,22.2558,22.2622,22.2366,22.2622,18800.0
2005-02-02 12:40:00,34.79,34.8,34.77,34.79,11500.0,22.2558,22.2622,22.243,22.2558,11500.0
2005-02-02 12:50:00,34.8,34.83,34.8,34.82,13700.0,22.2622,22.2814,22.2622,22.275,13700.0
2005-02-02 13:00:00,34.82,34.83,34.81,34.83,26400.0,22.275,22.2814,22.2686,22.2814,26400.0
2005-02-02 13:10:00,34.83,34.84,34.82,34.82,6700.0,22.2814,22.2878,22.275,22.275,6700.0
2005-02-02 13:20:00,34.82,34.83,34.82,34.83,10000.0,22.275,22.2814,22.275,22.2814,10000.0
2005-02-02 13:30:00,34.83,34.85,34.83,34.85,17300.0,22.2814,22.2942,22.2814,22.2942,17300.0
2005-02-02 13:40:00,34.85,34.86,34.83,34.83,17400.0,22.2942,22.3005,22.2814,22.2814,17400.0
2005-02-02 13:50:00,34.84,34.86,34.81,34.81,24300.0,22.2878,22.3005,22.2686,22.2686,24300.0
2005-02-02 14:00:00,34.82,34.82,34.8,34.8,16800.0,22.275,22.275,22.2622,22.2622,16800.0
2005-02-02 14:10:00,34.8,34.84,34.8,34.81,20700.0,22.2622,22.2878,22.2622,22.2686,20700.0
2005-02-02 14:20:00,34.81,34.97,34.81,34.97,34100.0,22.2686,22.3709,22.2686,22.3709,34100.0
2005-02-02 14:30:00,34.98,34.99,34.83,34.87,53500.0,22.3773,22.3837,22.2814,22.3069,53500.0
2005-02-02 14:40:00,34.86,34.92,34.82,34.92,17500.0,22.3005,22.3389,22.275,22.3389,17500.0
2005-02-02 14:50:00,34.92,34.94,34.89,34.89,10200.0,22.3389,22.3517,22.3197,22.3197,10200.0
2005-02-02 15:00:00,34.89,34.93,34.86,34.88,37900.0,22.3197,22.3453,22.3005,22.3133,37900.0
2005-02-02 15:10:00,34.88,34.88,34.84,34.84,40100.0,22.3133,22.3133,22.2878,22.2878,40100.0
2005-02-02 15:20:00,34.84,34.84,34.75,34.76,74200.0,22.2878,22.2878,22.2302,22.2366,74200.0
2005-02-02 15:30:00,34.75,34.8,34.75,34.8,56400.0,22.2302,22.2622,22.2302,22.2622,56400.0
2005-02-02 15:40:00,34.8,34.9,34.8,34.88,46800.0,22.2622,22.3261,22.2622,22.3133,46800.0
2005-02-02 15:50:00,34.88,34.93,34.84,34.92,76900.0,22.3133,22.3453,22.2878,22.3389,76900.0
2005-02-03 09:30:00,34.75,34.86,34.74,34.76,92900.0,22.2302,22.3005,22.2238,22.2366,92900.0
2005-02-03 09:40:00,34.75,34.8,34.69,34.77,36100.0,22.2302,22.2622,22.1918,22.243,36100.0
2005-02-03 09:50:00,34.76,34.76,34.7,34.73,11600.0,22.2366,22.2366,22.1982,22.2174,11600.0
2005-02-03 10:00:00,34.72,34.72,34.63,34.63,27500.0,22.211,22.211,22.1534,22.1534,27500.0
2005-02-03 10:10:00,34.63,34.65,34.55,34.64,23500.0,22.1534,22.1662,22.1022,22.1598,23500.0
2005-02-03 10:20:00,34.66,34.68,34.61,34.62,12800.0,22.1726,22.1854,22.1406,22.147,12800.0
2005-02-03 10:30:00,34.61,34.7,34.56,34.66,21400.0,22.1406,22.1982,22.1086,22.1726,21400.0
2005-02-03 10:40:00,34.65,34.72,34.62,34.64,27300.0,22.1662,22.211,22.147,22.1598,27300.0
2005-02-03 10:50:00,34.62,34.62,34.46,34.47,29100.0,22.147,22.147,22.0447,22.0511,29100.0
2005-02-03 11:00:00,34.47,34.47,34.4,34.47,27100.0,22.0511,22.0511,22.0063,22.0511,27100.0
2005-02-03 11:10:00,34.43,34.44,34.38,34.4,28200.0,22.0255,22.0319,21.9935,22.0063,28200.0
2005-02-03 11:20:00,34.4,34.4,34.35,34.35,30000.0,22.0063,22.0063,21.9743,21.9743,30000.0
2005-02-03 11:30:00,34.35,34.41,34.32,34.4,24100.0,21.9743,22.0127,21.9551,22.0063,24100.0
2005-02-03 11:40:00,34.4,34.5,34.39,34.48,25200.0,22.0063,22.0703,21.9999,22.0575,25200.0
2005-02-03 11:50:00,34.49,34.49,34.25,34.27,40200.0,22.0639,22.0639,21.9103,21.9231,40200.0
2005-02-03 12:00:00,34.28,34.32,34.25,34.28,31500.0,21.9295,21.9551,21.9103,21.9295,31500.0
2005-02-03 12:10:00,34.28,34.29,34.23,34.23,24500.0,21.9295,21.9359,21.8975,21.8975,24500.0
2005-02-03 12:20:00,34.23,34.34,34.23,34.33,32000.0,21.8975,21.9679,21.8975,21.9615,32000.0
2005-02-03 12:30:00,34.33,34.34,34.28,34.33,23700.0,21.9615,21.9679,21.9295,21.9615,23700.0
2005-02-03 12:40:00,34.33,34.36,34.28,34.34,26500.0,21.9615,21.9807,21.9295,21.9679,26500.0
2005-02-03 12:50:00,34.33,34.33,34.22,34.24,29300.0,21.9615,21.9615,21.8911,21.9039,29300.0
2005-02-03 13:00:00,34.24,34.29,34.22,34.26,23800.0,21.9039,21.9359,21.8911,21.9167,23800.0
2005-02-03 13:10:00,34.26,34.26,34.21,34.24,29000.0,21.9167,21.9167,21.8847,21.9039,29000.0
2005-02-03 13:20:00,34.24,34.26,34.23,34.26,23000.0,21.9039,21.9167,21.8975,21.9167,23000.0
2005-02-03 13:30:00,34.27,34.39,34.27,34.39,33700.0,21.9231,21.9999,21.9231,21.9999,33700.0
2005-02-03 13:40:00,34.4,34.43,34.38,34.39,21800.0,22.0063,22.0255,21.9935,21.9999,21800.0
2005-02-03 13:50:00,34.39,34.39,34.34,34.35,12600.0,21.9999,21.9999,21.9679,21.9743,12600.0
2005-02-03 14:00:00,34.35,34.4,34.35,34.38,20400.0,21.9743,22.0063,21.9743,21.9935,20400.0
2005-02-03 14:10:00,34.38,34.39,34.35,34.36,15200.0,21.9935,21.9999,21.9743,21.9807,15200.0
2005-02-03 14:20:00,34.35,34.37,34.35,34.37,47100.0,21.9743,21.9871,21.9743,21.9871,47100.0
2005-02-03 14:30:00,34.37,34.41,34.24,34.24,71700.0,21.9871,22.0127,21.9039,21.9039,71700.0
2005-02-03 14:40:00,34.24,34.33,34.24,34.26,38800.0,21.9039,21.9615,21.9039,21.9167,38800.0
2005-02-03 14:50:00,34.27,34.3,34.24,34.28,34800.0,21.9231,21.9423,21.9039,21.9295,34800.0
2005-02-03 15:00:00,34.28,34.28,34.22,34.22,28900.0,21.9295,21.9295,21.8911,21.8911,28900.0
2005-02-03 15:10:00,34.22,34.3,34.21,34.28,28000.0,21.8911,21.9423,21.8847,21.9295,28000.0
2005-02-03 15:20:00,34.28,34.28,34.21,34.24,45100.0,21.9295,21.9295,21.8847,21.9039,45100.0
2005-02-03 15:30:00,34.25,34.38,34.22,34.35,63100.0,21.9103,21.9935,21.8911,21.9743,63100.0
2005-02-03 15:40:00,34.35,34.4,34.32,34.35,70700.0,21.9743,22.0063,21.9551,21.9743,70700.0
2005-02-03 15:50:00,34.33,34.35,34.27,34.3,76500.0,21.9615,21.9743,21.9231,21.9423,76500.0
2005-02-04 09:30:00,34.37,34.44,34.31,34.34,40600.0,21.9871,22.0319,21.9487,21.9679,40600.0
2005-02-04 09:40:00,34.33,34.57,34.28,34.44,38600.0,21.9615,22.115,21.9295,22.0319,38600.0
2005-02-04 09:50:00,34.41,34.48,34.33,34.44,29100.0,22.0127,22.0575,21.9615,22.0319,29100.0
2005-02-04 10:00:00,34.45,34.62,34.44,34.5,30900.0,22.0383,22.147,22.0319,22.0703,30900.0
2005-02-04 10:10:00,34.5,34.6,34.49,34.6,21800.0,22.0703,22.1342,22.0639,22.1342,21800.0
2005-02-04 10:20:00,34.6,34.61,34.49,34.53,30200.0,22.1342,22.1406,22.0639,22.0894,30200.0
2005-02-04 10:30:00,34.54,34.57,34.52,34.52,21200.0,22.0958,22.115,22.083,22.083,21200.0
2005-02-04 10:40:00,34.53,34.57,34.51,34.54,29800.0,22.0894,22.115,22.0766,22.0958,29800.0
2005-02-04 10:50:00,34.53,34.55,34.5,34.51,14700.0,22.0894,22.1022,22.0703,22.0766,14700.0
2005-02-04 11:00:00,34.5,34.57,34.5,34.51,19900.0,22.0703,22.115,22.0703,22.0766,19900.0
2005-02-04 11:10:00,34.5,34.53,34.48,34.5,24100.0,22.0703,22.0894,22.0575,22.0703,24100.0
2005-02-04 11:20:00,34.5,34.62,34.5,34.6,19600.0,22.0703,22.147,22.0703,22.1342,19600.0
2005-02-04 11:30:00,34.6,34.64,34.6,34.63,27800.0,22.1342,22.1598,22.1342,22.1534,27800.0
2005-02-04 11:40:00,34.63,34.67,34.61,34.67,15500.0,22.1534,22.179,22.1406,22.179,15500.0
2005-02-04 11:50:00,34.67,34.75,34.67,34.74,27000.0,22.179,22.2302,22.179,22.2238,27000.0
2005-02-04 12:00:00,34.73,34.76,34.67,34.7,24100.0,22.2174,22.2366,22.179,22.1982,24100.0
2005-02-04 12:10:00,34.71,34.73,34.68,34.69,23300.0,22.2046,22.2174,22.1854,22.1918,23300.0
2005-02-04 12:20:00,34.69,34.71,34.69,34.7,20700.0,22.1918,22.2046,22.1918,22.1982,20700.0
2005-02-04 12:30:00,34.71,34.73,34.7,34.73,16400.0,22.2046,22.2174,22.1982,22.2174,16400.0
2005-02-04 12:40:00,34.73,34.74,34.7,34.72,25100.0,22.2174,22.2238,22.1982,22.211,25100.0
2005-02-04 12:50:00,34.71,34.72,34.7,34.71,16100.0,22.2046,22.211,22.1982,22.2046,16100.0
2005-02-04 13:00:00,34.7,34.71,34.67,34.68,18900.0,22.1982,22.2046,22.179,22.1854,18900.0
2005-02-04 13:10:00,34.69,34.7,34.68,34.69,13300.0,22.1918,22.1982,22.1854,22.1918,13300.0
2005-02-04 13:20:00,34.7,34.75,34.7,34.75,25900.0,22.1982,22.2302,22.1982,22.2302,25900.0
2005-02-04 13:30:00,34.75,34.83,34.75,34.83,21900.0,22.2302,22.2814,22.2302,22.2814,21900.0
2005-02-04 13:40:00,34.83,34.92,34.83,34.89,36400.0,22.2814,22.3389,22.2814,22.3197,36400.0
2005-02-04 13:50:00,34.88,34.93,34.86,34.92,45400.0,22.3133,22.3453,22.3005,22.3389,45400.0
2005-02-04 14:00:00,34.92,34.96,34.89,34.96,43600.0,22.3389,22.3645,22.3197,22.3645,43600.0
2005-02-04 14:10:00,34.95,34.98,34.9,34.96,36000.0,22.3581,22.3773,22.3261,22.3645,36000.0
2005-02-04 14:20:00,34.95,34.96,34.92,34.93,32400.0,22.3581,22.3645,22.3389,22.3453,32400.0
2005-02-04 14:30:00,34.93,34.95,34.89,34.9,26600.0,22.3453,22.3581,22.3197,22.3261,26600.0
2005-02-04 14:40:00,34.9,34.98,34.9,34.91,59000.0,22.3261,22.3773,22.3261,22.3325,59000.0
2005-02-04 14:50:00,34.91,34.92,34.87,34.88,21700.0,22.3325,22.3389,22.3069,22.3133,21700.0
2005-02-04 15:00:00,34.89,34.95,34.89,34.94,25800.0,22.3197,22.3581,22.3197,22.3517,25800.0
2005-02-04 15:10:00,34.94,34.98,34.94,34.97,31400.0,22.3517,22.3773,22.3517,22.3709,31400.0
2005-02-04 15:20:00,34.98,35.0,34.96,35.0,39900.0,22.3773,22.3901,22.3645,22.3901,39900.0
2005-02-04 15:30:00,35.0,35.12,34.99,35.07,79400.0,22.3901,22.4669,22.3837,22.4349,79400.0
2005-02-04 15:40:00,35.09,35.3,35.08,35.26,84200.0,22.4477,22.582,22.4413,22.5564,84200.0
2005-02-04 15:50:00,35.25,35.27,35.19,35.19,97400.0,22.55,22.5628,22.5117,22.5117,97400.0
2005-02-07 09:30:00,35.21,35.26,35.1,35.16,62000.0,22.5244,22.5564,22.4541,22.4925,62000.0
2005-02-07 09:40:00,35.13,35.43,35.12,35.43,54600.0,22.4733,22.6652,22.4669,22.6652,54600.0
2005-02-07 09:50:00,35.43,35.59,35.42,35.59,55700.0,22.6652,22.7675,22.6588,22.7675,55700.0
2005-02-07 10:00:00,35.59,35.75,35.58,35.69,97700.0,22.7675,22.8699,22.7611,22.8315,97700.0
2005-02-07 10:10:00,35.68,35.84,35.68,35.84,82400.0,22.8251,22.9275,22.8251,22.9275,82400.0
2005-02-07 10:20:00,35.85,35.95,35.84,35.92,74900.0,22.9339,22.9978,22.9275,22.9786,74900.0
2005-02-07 10:30:00,35.92,35.96,35.88,35.93,54800.0,22.9786,23.0042,22.9531,22.985,54800.0
2005-02-07 10:40:00,35.94,35.96,35.9,35.92,34000.0,22.9914,23.0042,22.9659,22.9786,34000.0
2005-02-07 10:50:00,35.89,35.89,35.78,35.8,32200.0,22.9595,22.9595,22.8891,22.9019,32200.0
2005-02-07 11:00:00,35.79,35.79,35.6,35.61,52400.0,22.8955,22.8955,22.7739,22.7803,52400.0
2005-02-07 11:10:00,35.6,35.63,35.57,35.61,42700.0,22.7739,22.7931,22.7547,22.7803,42700.0
2005-02-07 11:20:00,35.62,35.63,35.6,35.63,16900.0,22.7867,22.7931,22.7739,22.7931,16900.0
2005-02-07 11:30:00,35.62,35.63,35.6,35.61,20800.0,22.7867,22.7931,22.7739,22.7803,20800.0
2005-02-07 11:40:00,35.61,35.61,35.49,35.51,35200.0,22.7803,22.7803,22.7036,22.7164,35200.0
2005-02-07 11:50:00,35.51,35.51,35.44,35.45,28000.0,22.7164,22.7164,22.6716,22.678,28000.0
2005-02-07 12:00:00,35.44,35.45,35.39,35.43,50100.0,22.6716,22.678,22.6396,22.6652,50100.0
2005-02-07 12:10:00,35.42,35.42,35.4,35.41,25200.0,22.6588,22.6588,22.646,22.6524,25200.0
2005-02-07 12:20:00,35.41,35.48,35.41,35.48,22200.0,22.6524,22.6972,22.6524,22.6972,22200.0
2005-02-07 12:30:00,35.48,35.53,35.47,35.52,18900.0,22.6972,22.7292,22.6908,22.7228,18900.0
2005-02-07 12:40:00,35.52,35.56,35.47,35.49,41300.0,22.7228,22.7484,22.6908,22.7036,41300.0
2005-02-07 12:50:00,35.47,35.5,35.47,35.5,20300.0,22.6908,22.71,22.6908,22.71,20300.0
2005-02-07 13:00:00,35.5,35.53,35.48,35.53,27000.0,22.71,22.7292,22.6972,22.7292,27000.0
2005-02-07 13:10:00,35.53,35.58,35.52,35.55,55900.0,22.7292,22.7611,22.7228,22.742,55900.0
2005-02-07 13:20:00,35.55,35.56,35.51,35.52,23000.0,22.742,22.7484,22.7164,22.7228,23000.0
2005-02-07 13:30:00,35.53,35.53,35.5,35.5,33200.0,22.7292,22.7292,22.71,22.71,33200.0
2005-02-07 13:40:00,35.51,35.51,35.43,35.43,24400.0,22.7164,22.7164,22.6652,22.6652,24400.0
2005-02-07 13:50:00,35.43,35.43,35.4,35.43,24200.0,22.6652,22.6652,22.646,22.6652,24200.0
2005-02-07 14:00:00,35.43,35.49,35.42,35.44,41500.0,22.6652,22.7036,22.6588,22.6716,41500.0
2005-02-07 14:10:00,35.43,35.43,35.41,35.41,36700.0,22.6652,22.6652,22.6524,22.6524,36700.0
2005-02-07 14:20:00,35.41,35.42,35.4,35.41,21900.0,22.6524,22.6588,22.646,22.6524,21900.0
2005-02-07 14:30:00,35.41,35.47,35.41,35.47,21500.0,22.6524,22.6908,22.6524,22.6908,21500.0
2005-02-07 14:40:00,35.47,35.49,35.46,35.47,42300.0,22.6908,22.7036,22.6844,22.6908,42300.0
2005-02-07 14:50:00,35.47,35.49,35.45,35.49,45800.0,22.6908,22.7036,22.678,22.7036,45800.0
2005-02-07 15:00:00,35.48,35.49,35.47,35.49,28600.0,22.6972,22.7036,22.6908,22.7036,28600.0
2005-02-07 15:10:00,35.49,35.49,35.46,35.49,36000.0,22.7036,22.7036,22.6844,22.7036,36000.0
2005-02-07 15:20:00,35.5,35.58,35.49,35.56,69100.0,22.71,22.7611,22.7036,22.7484,69100.0
2005-02-07 15:30:00,35.56,35.56,35.42,35.43,43200.0,22.7484,22.7484,22.6588,22.6652,43200.0
2005-02-07 15:40:00,35.44,35.44,35.41,35.42,59400.0,22.6716,22.6716,22.6524,22.6588,59400.0
2005-02-07 15:50:00,35.43,35.44,35.33,35.34,136200.0,22.6652,22.6716,22.6012,22.6076,136200.0
2005-02-08 09:30:00,35.13,35.14,34.75,34.79,83100.0,22.4733,22.4797,22.2302,22.2558,83100.0
2005-02-08 09:40:00,34.79,34.84,34.75,34.83,72400.0,22.2558,22.2878,22.2302,22.2814,72400.0
2005-02-08 09:50:00,34.8,34.81,34.68,34.74,71900.0,22.2622,22.2686,22.1854,22.2238,71900.0
2005-02-08 10:00:00,34.74,34.92,34.73,34.92,90800.0,22.2238,22.3389,22.2174,22.3389,90800.0
2005-02-08 10:10:00,34.92,34.92,34.86,34.88,41400.0,22.3389,22.3389,22.3005,22.3133,41400.0
2005-02-08 10:20:00,34.88,34.9,34.81,34.83,46000.0,22.3133,22.3261,22.2686,22.2814,46000.0
2005-02-08 10:30:00,34.83,34.95,34.83,34.94,29900.0,22.2814,22.3581,22.2814,22.3517,29900.0
2005-02-08 10:40:00,34.95,35.14,34.95,35.14,26600.0,22.3581,22.4797,22.3581,22.4797,26600.0
2005-02-08 10:50:00,35.14,35.16,35.1,35.13,137900.0,22.4797,22.4925,22.4541,22.4733,137900.0
2005-02-08 11:00:00,35.14,35.14,35.07,35.1,91500.0,22.4797,22.4797,22.4349,22.4541,91500.0
2005-02-08 11:10:00,35.09,35.11,35.04,35.05,36000.0,22.4477,22.4605,22.4157,22.4221,36000.0
2005-02-08 11:20:00,35.05,35.06,34.99,34.99,58700.0,22.4221,22.4285,22.3837,22.3837,58700.0
2005-02-08 11:30:00,34.98,34.98,34.95,34.97,27800.0,22.3773,22.3773,22.3581,22.3709,27800.0
2005-02-08 11:40:00,34.97,34.97,34.85,34.85,22100.0,22.3709,22.3709,22.2942,22.2942,22100.0
2005-02-08 11:50:00,34.84,34.84,34.77,34.77,31900.0,22.2878,22.2878,22.243,22.243,31900.0
2005-02-08 12:00:00,34.78,34.78,34.68,34.69,59400.0,22.2494,22.2494,22.1854,22.1918,59400.0
2005-02-08 12:10:00,34.68,34.69,34.58,34.61,32100.0,22.1854,22.1918,22.1214,22.1406,32100.0
2005-02-08 12:20:00,34.61,34.62,34.54,34.55,60400.0,22.1406,22.147,22.0958,22.1022,60400.0
2005-02-08 12:30:00,34.55,34.61,34.53,34.6,60700.0,22.1022,22.1406,22.0894,22.1342,60700.0
2005-02-08 12:40:00,34.6,34.67,34.59,34.67,47600.0,22.1342,22.179,22.1278,22.179,47600.0
2005-02-08 12:50:00,34.68,34.76,34.66,34.74,63600.0,22.1854,22.2366,22.1726,22.2238,63600.0
2005-02-08 13:00:00,34.75,34.91,34.73,34.91,57100.0,22.2302,22.3325,22.2174,22.3325,57100.0
2005-02-08 13:10:00,34.91,34.98,34.91,34.98,42000.0,22.3325,22.3773,22.3325,22.3773,42000.0
2005-02-08 13:20:00,34.98,35.05,34.98,35.02,45300.0,22.3773,22.4221,22.3773,22.4029,45300.0
2005-02-08 13:30:00,35.03,35.03,35.01,35.03,33100.0,22.4093,22.4093,22.3965,22.4093,33100.0
2005-02-08 13:40:00,35.03,35.08,35.02,35.07,24900.0,22.4093,22.4413,22.4029,22.4349,24900.0
2005-02-08 13:50:00,35.08,35.15,35.08,35.14,35000.0,22.4413,22.4861,22.4413,22.4797,35000.0
2005-02-08 14:00:00,35.15,35.15,35.1,35.1,27600.0,22.4861,22.4861,22.4541,22.4541,27600.0
2005-02-08 14:10:00,35.1,35.2,35.1,35.19,53700.0,22.4541,22.5181,22.4541,22.5117,53700.0
2005-02-08 14:20:00,35.19,35.23,35.13,35.13,41800.0,22.5117,22.5372,22.4733,22.4733,41800.0
2005-02-08 14:30:00,35.12,35.24,35.06,35.24,109200.0,22.4669,22.5436,22.4285,22.5436,109200.0
2005-02-08 14:40:00,35.25,35.35,35.24,35.35,52900.0,22.55,22.614,22.5436,22.614,52900.0
2005-02-08 14:50:00,35.35,35.39,35.33,35.39,91500.0,22.614,22.6396,22.6012,22.6396,91500.0
2005-02-08 15:00:00,35.39,35.45,35.38,35.39,62100.0,22.6396,22.678,22.6332,22.6396,62100.0
2005-02-08 15:10:00,35.38,35.46,35.38,35.41,81300.0,22.6332,22.6844,22.6332,22.6524,81300.0
2005-02-08 15:20:00,35.42,35.42,35.35,35.38,50000.0,22.6588,22.6588,22.614,22.6332,50000.0
2005-02-08 15:30:00,35.39,35.4,35.32,35.34,79400.0,22.6396,22.646,22.5948,22.6076,79400.0
2005-02-08 15:40:00,35.35,35.43,35.33,35.42,72000.0,22.614,22.6652,22.6012,22.6588,72000.0
2005-02-08 15:50:00,35.42,35.43,35.36,35.37,96800.0,22.6588,22.6652,22.6204,22.6268,96800.0
2005-02-09 09:30:00,35.63,35.66,35.36,35.49,67800.0,22.7931,22.8123,22.6204,22.7036,67800.0
2005-02-09 09:40:00,35.49,35.5,35.37,35.44,44500.0,22.7036,22.71,22.6268,22.6716,44500.0
2005-02-09 09:50:00,35.44,35.51,35.41,35.51,65700.0,22.6716,22.7164,22.6524,22.7164,65700.0
2005-02-09 10:00:00,35.52,35.58,35.48,35.52,47700.0,22.7228,22.7611,22.6972,22.7228,47700.0
2005-02-09 10:10:00,35.49,35.52,35.32,35.42,44700.0,22.7036,22.7228,22.5948,22.6588,44700.0
2005-02-09 10:20:00,35.43,35.45,35.36,35.43,41000.0,22.6652,22.678,22.6204,22.6652,41000.0
2005-02-09 10:30:00,35.44,35.44,35.34,35.39,35800.0,22.6716,22.6716,22.6076,22.6396,35800.0
2005-02-09 10:40:00,35.39,35.47,35.37,35.47,52000.0,22.6396,22.6908,22.6268,22.6908,52000.0
2005-02-09 10:50:00,35.47,35.48,35.41,35.41,33800.0,22.6908,22.6972,22.6524,22.6524,33800.0
2005-02-09 11:00:00,35.41,35.45,35.38,35.43,41100.0,22.6524,22.678,22.6332,22.6652,41100.0
2005-02-09 11:10:00,35.41,35.44,35.4,35.44,27800.0,22.6524,22.6716,22.646,22.6716,27800.0
2005-02-09 11:20:00,35.46,35.58,35.45,35.55,46800.0,22.6844,22.7611,22.678,22.742,46800.0
2005-02-09 11:30:00,35.55,35.59,35.53,35.55,36100.0,22.742,22.7675,22.7292,22.742,36100.0
2005-02-09 11:40:00,35.56,35.56,35.48,35.51,38800.0,22.7484,22.7484,22.6972,22.7164,38800.0
2005-02-09 11:50:00,35.51,35.6,35.49,35.6,42200.0,22.7164,22.7739,22.7036,22.7739,42200.0
2005-02-09 12:00:00,35.6,35.61,35.58,35.58,29000.0,22.7739,22.7803,22.7611,22.7611,29000.0
2005-02-09 12:10:00,35.58,35.63,35.57,35.62,32800.0,22.7611,22.7931,22.7547,22.7867,32800.0
2005-02-09 12:20:00,35.62,35.64,35.56,35.58,26000.0,22.7867,22.7995,22.7484,22.7611,26000.0
2005-02-09 12:30:00,35.58,35.61,35.56,35.56,33100.0,22.7611,22.7803,22.7484,22.7484,33100.0
2005-02-09 12:40:00,35.57,35.57,35.52,35.56,36400.0,22.7547,22.7547,22.7228,22.7484,36400.0
2005-02-09 12:50:00,35.56,35.69,35.56,35.69,34500.0,22.7484,22.8315,22.7484,22.8315,34500.0
2005-02-09 13:00:00,35.69,35.72,35.64,35.65,38500.0,22.8315,22.8507,22.7995,22.8059,38500.0
2005-02-09 13:10:00,35.65,35.69,35.64,35.68,25800.0,22.8059,22.8315,22.7995,22.8251,25800.0
2005-02-09 13:20:00,35.69,35.71,35.67,35.71,19400.0,22.8315,22.8443,22.8187,22.8443,19400.0
2005-02-09 13:30:00,35.71,35.71,35.67,35.7,26000.0,22.8443,22.8443,22.8187,22.8379,26000.0
2005-02-09 13:40:00,35.7,35.74,35.69,35.72,25900.0,22.8379,22.8635,22.8315,22.8507,25900.0
2005-02-09 13:50:00,35.72,35.72,35.61,35.61,43100.0,22.8507,22.8507,22.7803,22.7803,43100.0
2005-02-09 14:00:00,35.62,35.63,35.58,35.62,63100.0,22.7867,22.7931,22.7611,22.7867,63100.0
2005-02-09 14:10:00,35.62,35.67,35.59,35.67,62900.0,22.7867,22.8187,22.7675,22.8187,62900.0
2005-02-09 14:20:00,35.67,35.68,35.62,35.65,42200.0,22.8187,22.8251,22.7867,22.8059,42200.0
2005-02-09 14:30:00,35.66,35.71,35.66,35.69,31600.0,22.8123,22.8443,22.8123,22.8315,31600.0
2005-02-09 14:40:00,35.69,35.7,35.68,35.69,29600.0,22.8315,22.8379,22.8251,22.8315,29600.0
2005-02-09 14:50:00,35.7,35.7,35.53,35.64,55300.0,22.8379,22.8379,22.7292,22.7995,55300.0
2005-02-09 15:00:00,35.63,35.65,35.61,35.64,55100.0,22.7931,22.8059,22.7803,22.7995,55100.0
2005-02-09 15:10:00,35.64,35.65,35.58,35.6,79900.0,22.7995,22.8059,22.7611,22.7739,79900.0
2005-02-09 15:20:00,35.59,35.62,35.58,35.6,97200.0,22.7675,22.7867,22.7611,22.7739,97200.0
2005-02-09 15:30:00,35.6,35.6,35.58,35.58,49700.0,22.7739,22.7739,22.7611,22.7611,49700.0
2005-02-09 15:40:00,35.58,35.59,35.5,35.52,69200.0,22.7611,22.7675,22.71,22.7228,69200.0
2005-02-09 15:50:00,35.52,35.56,35.51,35.52,66400.0,22.7228,22.7484,22.7164,22.7228,66400.0
2005-02-10 09:30:00,35.52,35.66,35.43,35.44,83900.0,22.7228,22.8123,22.6652,22.6716,83900.0
2005-02-10 09:40:00,35.46,35.69,35.46,35.65,55100.0,22.6844,22.8315,22.6844,22.8059,55100.0
2005-02-10 09:50:00,35.65,35.65,35.55,35.58,25100.0,22.8059,22.8059,22.742,22.7611,25100.0
2005-02-10 10:00:00,35.58,35.62,35.55,35.55,46100.0,22.7611,22.7867,22.742,22.742,46100.0
2005-02-10 10:10:00,35.56,35.69,35.56,35.68,32600.0,22.7484,22.8315,22.7484,22.8251,32600.0
2005-02-10 10:20:00,35.67,35.69,35.66,35.69,20100.0,22.8187,22.8315,22.8123,22.8315,20100.0
2005-02-10 10:30:00,35.69,35.84,35.69,35.84,62300.0,22.8315,22.9275,22.8315,22.9275,62300.0
2005-02-10 10:40:00,35.83,35.93,35.81,35.93,65000.0,22.9211,22.985,22.9083,22.985,65000.0
2005-02-10 10:50:00,35.91,35.97,35.9,35.97,58500.0,22.9723,23.0106,22.9659,23.0106,58500.0
2005-02-10 11:00:00,35.97,35.98,35.79,35.81,104200.0,23.0106,23.017,22.8955,22.9083,104200.0
2005-02-10 11:10:00,35.81,35.88,35.77,35.82,68900.0,22.9083,22.9531,22.8827,22.9147,68900.0
2005-02-10 11:20:00,35.81,35.81,35.75,35.77,33900.0,22.9083,22.9083,22.8699,22.8827,33900.0
2005-02-10 11:30:00,35.77,35.77,35.71,35.71,16600.0,22.8827,22.8827,22.8443,22.8443,16600.0
2005-02-10 11:40:00,35.72,35.72,35.69,35.7,13800.0,22.8507,22.8507,22.8315,22.8379,13800.0
2005-02-10 11:50:00,35.7,35.71,35.69,35.7,30200.0,22.8379,22.8443,22.8315,22.8379,30200.0
2005-02-10 12:00:00,35.69,35.73,35.69,35.69,27900.0,22.8315,22.8571,22.8315,22.8315,27900.0
2005-02-10 12:10:00,35.68,35.68,35.64,35.65,45600.0,22.8251,22.8251,22.7995,22.8059,45600.0
2005-02-10 12:20:00,35.64,35.67,35.62,35.65,18300.0,22.7995,22.8187,22.7867,22.8059,18300.0
2005-02-10 12:30:00,35.65,35.65,35.61,35.62,14700.0,22.8059,22.8059,22.7803,22.7867,14700.0
2005-02-10 12:40:00,35.62,35.63,35.57,35.58,21900.0,22.7867,22.7931,22.7547,22.7611,21900.0
2005-02-10 12:50:00,35.59,35.59,35.55,35.59,20300.0,22.7675,22.7675,22.742,22.7675,20300.0
2005-02-10 13:00:00,35.58,35.6,35.54,35.54,23600.0,22.7611,22.7739,22.7356,22.7356,23600.0
2005-02-10 13:10:00,35.55,35.59,35.53,35.53,23600.0,22.742,22.7675,22.7292,22.7292,23600.0
2005-02-10 13:20:00,35.53,35.65,35.52,35.62,35400.0,22.7292,22.8059,22.7228,22.7867,35400.0
2005-02-10 13:30:00,35.63,35.8,35.62,35.79,90600.0,22.7931,22.9019,22.7867,22.8955,90600.0
2005-02-10 13:40:00,35.79,35.79,35.73,35.76,27800.0,22.8955,22.8955,22.8571,22.8763,27800.0
2005-02-10 13:50:00,35.75,35.79,35.74,35.78,65300.0,22.8699,22.8955,22.8635,22.8891,65300.0
2005-02-10 14:00:00,35.79,35.79,35.74,35.75,25200.0,22.8955,22.8955,22.8635,22.8699,25200.0
2005-02-10 14:10:00,35.75,35.75,35.7,35.71,24200.0,22.8699,22.8699,22.8379,22.8443,24200.0
2005-02-10 14:20:00,35.71,35.76,35.71,35.76,56400.0,22.8443,22.8763,22.8443,22.8763,56400.0
2005-02-10 14:30:00,35.76,35.78,35.72,35.76,33300.0,22.8763,22.8891,22.8507,22.8763,33300.0
2005-02-10 14:40:00,35.76,35.8,35.76,35.79,44000.0,22.8763,22.9019,22.8763,22.8955,44000.0
2005-02-10 14:50:00,35.78,35.81,35.78,35.79,103200.0,22.8891,22.9083,22.8891,22.8955,103200.0
2005-02-10 15:00:00,35.78,35.81,35.68,35.72,43900.0,22.8891,22.9083,22.8251,22.8507,43900.0
2005-02-10 15:10:00,35.7,35.7,35.62,35.64,37000.0,22.8379,22.8379,22.7867,22.7995,37000.0
2005-02-10 15:20:00,35.65,35.76,35.65,35.75,39300.0,22.8059,22.8763,22.8059,22.8699,39300.0
2005-02-10 15:30:00,35.74,35.81,35.69,35.77,54100.0,22.8635,22.9083,22.8315,22.8827,54100.0
2005-02-10 15:40:00,35.78,35.83,35.76,35.8,71000.0,22.8891,22.9211,22.8763,22.9019,71000.0
2005-02-10 15:50:00,35.8,35.81,35.77,35.78,36300.0,22.9019,22.9083,22.8827,22.8891,36300.0
2005-02-11 09:30:00,35.79,35.81,35.66,35.67,22000.0,22.8955,22.9083,22.8123,22.8187,22000.0
2005-02-11 09:40:00,35.69,35.85,35.67,35.75,31400.0,22.8315,22.9339,22.8187,22.8699,31400.0
2005-02-11 09:50:00,35.75,35.75,35.55,35.55,47100.0,22.8699,22.8699,22.742,22.742,47100.0
2005-02-11 10:00:00,35.55,35.55,35.41,35.44,47400.0,22.742,22.742,22.6524,22.6716,47400.0
2005-02-11 10:10:00,35.44,35.45,35.37,35.43,51800.0,22.6716,22.678,22.6268,22.6652,51800.0
2005-02-11 10:20:00,35.42,35.57,35.42,35.55,91500.0,22.6588,22.7547,22.6588,22.742,91500.0
2005-02-11 10:30:00,35.56,35.58,35.5,35.57,36200.0,22.7484,22.7611,22.71,22.7547,36200.0
2005-02-11 10:40:00,35.58,35.64,35.53,35.63,35300.0,22.7611,22.7995,22.7292,22.7931,35300.0
2005-02-11 10:50:00,35.64,35.72,35.63,35.67,15100.0,22.7995,22.8507,22.7931,22.8187,15100.0
2005-02-11 11:00:00,35.67,35.81,35.67,35.76,84200.0,22.8187,22.9083,22.8187,22.8763,84200.0
2005-02-11 11:10:00,35.77,35.91,35.77,35.89,35000.0,22.8827,22.9723,22.8827,22.9595,35000.0
2005-02-11 11:20:00,35.88,36.0,35.86,35.99,64600.0,22.9531,23.0298,22.9403,23.0234,64600.0
2005-02-11 11:30:00,36.0,36.1,36.0,36.0,93600.0,23.0298,23.0938,23.0298,23.0298,93600.0
2005-02-11 11:40:00,36.01,36.01,35.96,35.99,74300.0,23.0362,23.0362,23.0042,23.0234,74300.0
2005-02-11 11:50:00,35.99,36.02,35.98,36.0,23700.0,23.0234,23.0426,23.017,23.0298,23700.0
2005-02-11 12:00:00,36.0,36.05,36.0,36.04,17100.0,23.0298,23.0618,23.0298,23.0554,17100.0
2005-02-11 12:10:00,36.04,36.04,35.94,35.95,29400.0,23.0554,23.0554,22.9914,22.9978,29400.0
2005-02-11 12:20:00,35.94,36.01,35.93,35.96,28600.0,22.9914,23.0362,22.985,23.0042,28600.0
2005-02-11 12:30:00,35.96,35.99,35.93,35.97,19200.0,23.0042,23.0234,22.985,23.0106,19200.0
2005-02-11 12:40:00,35.97,36.01,35.94,35.99,14100.0,23.0106,23.0362,22.9914,23.0234,14100.0
2005-02-11 12:50:00,36.0,36.01,35.95,35.99,17100.0,23.0298,23.0362,22.9978,23.0234,17100.0
2005-02-11 13:00:00,35.98,35.99,35.92,35.97,25300.0,23.017,23.0234,22.9786,23.0106,25300.0
2005-02-11 13:10:00,35.97,36.0,35.91,35.94,16700.0,23.0106,23.0298,22.9723,22.9914,16700.0
2005-02-11 13:20:00,35.94,35.98,35.93,35.98,9600.0,22.9914,23.017,22.985,23.017,9600.0
2005-02-11 13:30:00,35.98,35.98,35.91,35.91,23700.0,23.017,23.017,22.9723,22.9723,23700.0
2005-02-11 13:40:00,35.91,35.91,35.86,35.87,23600.0,22.9723,22.9723,22.9403,22.9467,23600.0
2005-02-11 13:50:00,35.85,35.9,35.85,35.86,77400.0,22.9339,22.9659,22.9339,22.9403,77400.0
2005-02-11 14:00:00,35.84,35.84,35.81,35.82,31500.0,22.9275,22.9275,22.9083,22.9147,31500.0
2005-02-11 14:10:00,35.81,35.84,35.78,35.82,39200.0,22.9083,22.9275,22.8891,22.9147,39200.0
2005-02-11 14:20:00,35.8,35.82,35.79,35.82,128200.0,22.9019,22.9147,22.8955,22.9147,128200.0
2005-02-11 14:30:00,35.81,35.89,35.8,35.89,44700.0,22.9083,22.9595,22.9019,22.9595,44700.0
2005-02-11 14:40:00,35.89,35.95,35.85,35.9,48100.0,22.9595,22.9978,22.9339,22.9659,48100.0
2005-02-11 14:50:00,35.93,35.94,35.85,35.94,28500.0,22.985,22.9914,22.9339,22.9914,28500.0
2005-02-11 15:00:00,35.95,35.95,35.9,35.91,93000.0,22.9978,22.9978,22.9659,22.9723,93000.0
2005-02-11 15:10:00,35.91,35.92,35.89,35.9,33300.0,22.9723,22.9786,22.9595,22.9659,33300.0
2005-02-11 15:20:00,35.91,35.92,35.88,35.9,49900.0,22.9723,22.9786,22.9531,22.9659,49900.0
2005-02-11 15:30:00,35.9,35.91,35.88,35.91,33600.0,22.9659,22.9723,22.9531,22.9723,33600.0
2005-02-11 15:40:00,35.91,35.91,35.77,35.78,296700.0,22.9723,22.9723,22.8827,22.8891,296700.0
2005-02-11 15:50:00,35.77,35.78,35.75,35.77,125000.0,22.8827,22.8891,22.8699,22.8827,125000.0
2005-02-14 09:30:00,35.7,35.75,35.55,35.55,64100.0,22.8379,22.8699,22.742,22.742,64100.0
2005-02-14 09:40:00,35.52,35.55,35.36,35.38,81000.0,22.7228,22.742,22.6204,22.6332,81000.0
2005-02-14 09:50:00,35.35,35.48,35.23,35.36,78500.0,22.614,22.6972,22.5372,22.6204,78500.0
2005-02-14 10:00:00,35.36,35.69,35.22,35.25,75100.0,22.6204,22.8315,22.5308,22.55,75100.0
2005-02-14 10:10:00,35.25,35.29,35.21,35.23,56900.0,22.55,22.5756,22.5244,22.5372,56900.0
2005-02-14 10:20:00,35.23,35.23,35.1,35.12,59200.0,22.5372,22.5372,22.4541,22.4669,59200.0
2005-02-14 10:30:00,35.15,35.15,35.07,35.1,58600.0,22.4861,22.4861,22.4349,22.4541,58600.0
2005-02-14 10:40:00,35.1,35.15,35.07,35.12,35500.0,22.4541,22.4861,22.4349,22.4669,35500.0
2005-02-14 10:50:00,35.12,35.12,35.04,35.05,33900.0,22.4669,22.4669,22.4157,22.4221,33900.0
2005-02-14 11:00:00,35.04,35.05,34.9,34.98,69000.0,22.4157,22.4221,22.3261,22.3773,69000.0
2005-02-14 11:10:00,34.98,35.07,34.95,35.07,55600.0,22.3773,22.4349,22.3581,22.4349,55600.0
2005-02-14 11:20:00,35.07,35.14,35.06,35.13,19300.0,22.4349,22.4797,22.4285,22.4733,19300.0
2005-02-14 11:30:00,35.14,35.28,35.13,35.28,23900.0,22.4797,22.5692,22.4733,22.5692,23900.0
2005-02-14 11:40:00,35.28,35.31,35.25,35.28,28200.0,22.5692,22.5884,22.55,22.5692,28200.0
2005-02-14 11:50:00,35.3,35.31,35.28,35.3,11700.0,22.582,22.5884,22.5692,22.582,11700.0
2005-02-14 12:00:00,35.31,35.33,35.24,35.28,28400.0,22.5884,22.6012,22.5436,22.5692,28400.0
2005-02-14 12:10:00,35.28,35.32,35.27,35.3,17000.0,22.5692,22.5948,22.5628,22.582,17000.0
2005-02-14 12:20:00,35.3,35.32,35.24,35.32,15800.0,22.582,22.5948,22.5436,22.5948,15800.0
2005-02-14 12:30:00,35.31,35.35,35.28,35.32,15500.0,22.5884,22.614,22.5692,22.5948,15500.0
2005-02-14 12:40:00,35.33,35.33,35.28,35.33,13100.0,22.6012,22.6012,22.5692,22.6012,13100.0
2005-02-14 12:50:00,35.3,35.31,35.28,35.3,14200.0,22.582,22.5884,22.5692,22.582,14200.0
2005-02-14 13:00:00,35.3,35.3,35.24,35.25,15300.0,22.582,22.582,22.5436,22.55,15300.0
2005-02-14 13:10:00,35.27,35.29,35.23,35.27,17700.0,22.5628,22.5756,22.5372,22.5628,17700.0
2005-02-14 13:20:00,35.27,35.29,35.25,35.25,21000.0,22.5628,22.5756,22.55,22.55,21000.0
2005-02-14 13:30:00,35.25,35.27,35.21,35.22,18400.0,22.55,22.5628,22.5244,22.5308,18400.0
2005-02-14 13:40:00,35.22,35.25,35.21,35.25,13400.0,22.5308,22.55,22.5244,22.55,13400.0
2005-02-14 13:50:00,35.25,35.29,35.24,35.24,15300.0,22.55,22.5756,22.5436,22.5436,15300.0
2005-02-14 14:00:00,35.21,35.29,35.21,35.24,26900.0,22.5244,22.5756,22.5244,22.5436,26900.0
2005-02-14 14:10:00,35.22,35.27,35.22,35.25,20800.0,22.5308,22.5628,22.5308,22.55,20800.0
2005-02-14 14:20:00,35.23,35.27,35.22,35.27,19700.0,22.5372,22.5628,22.5308,22.5628,19700.0
2005-02-14 14:30:00,35.25,35.26,35.22,35.23,12500.0,22.55,22.5564,22.5308,22.5372,12500.0
2005-02-14 14:40:00,35.23,35.25,35.18,35.21,27700.0,22.5372,22.55,22.5053,22.5244,27700.0
2005-02-14 14:50:00,35.21,35.25,35.18,35.2,33400.0,22.5244,22.55,22.5053,22.5181,33400.0
2005-02-14 15:00:00,35.19,35.22,35.15,35.19,36700.0,22.5117,22.5308,22.4861,22.5117,36700.0
2005-02-14 15:10:00,35.19,35.24,35.18,35.23,16000.0,22.5117,22.5436,22.5053,22.5372,16000.0
2005-02-14 15:20:00,35.22,35.23,35.18,35.23,26800.0,22.5308,22.5372,22.5053,22.5372,26800.0
2005-02-14 15:30:00,35.23,35.25,35.21,35.24,36300.0,22.5372,22.55,22.5244,22.5436,36300.0
2005-02-14 15:40:00,35.25,35.32,35.24,35.28,48200.0,22.55,22.5948,22.5436,22.5692,48200.0
2005-02-14 15:50:00,35.27,35.3,35.26,35.29,45500.0,22.5628,22.582,22.5564,22.5756,45500.0
2005-02-15 09:30:00,35.3,35.34,35.1,35.13,37600.0,22.582,22.6076,22.4541,22.4733,37600.0
2005-02-15 09:40:00,35.1,35.22,35.01,35.01,29600.0,22.4541,22.5308,22.3965,22.3965,29600.0
2005-02-15 09:50:00,35.04,35.1,35.04,35.07,10200.0,22.4157,22.4541,22.4157,22.4349,10200.0
2005-02-15 10:00:00,35.03,35.05,35.02,35.02,26000.0,22.4093,22.4221,22.4029,22.4029,26000.0
2005-02-15 10:10:00,35.03,35.04,34.95,34.98,64600.0,22.4093,22.4157,22.3581,22.3773,64600.0
2005-02-15 10:20:00,34.98,35.04,34.95,34.98,29000.0,22.3773,22.4157,22.3581,22.3773,29000.0
2005-02-15 10:30:00,34.99,35.04,34.99,34.99,37900.0,22.3837,22.4157,22.3837,22.3837,37900.0
2005-02-15 10:40:00,34.99,35.0,34.91,34.95,29400.0,22.3837,22.3901,22.3325,22.3581,29400.0
2005-02-15 10:50:00,34.95,34.96,34.93,34.95,32700.0,22.3581,22.3645,22.3453,22.3581,32700.0
2005-02-15 11:00:00,34.95,35.02,34.94,35.0,85200.0,22.3581,22.4029,22.3517,22.3901,85200.0
2005-02-15 11:10:00,34.99,35.0,34.99,34.99,25200.0,22.3837,22.3901,22.3837,22.3837,25200.0
2005-02-15 11:20:00,34.99,35.01,34.99,35.0,54100.0,22.3837,22.3965,22.3837,22.3901,54100.0
2005-02-15 11:30:00,35.0,35.02,35.0,35.0,66500.0,22.3901,22.4029,22.3901,22.3901,66500.0
2005-02-15 11:40:00,35.0,35.0,34.99,34.99,61300.0,22.3901,22.3901,22.3837,22.3837,61300.0
2005-02-15 11:50:00,34.99,35.0,34.92,34.92,10400.0,22.3837,22.3901,22.3389,22.3389,10400.0
2005-02-15 12:00:00,34.92,34.99,34.92,34.97,23300.0,22.3389,22.3837,22.3389,22.3709,23300.0
2005-02-15 12:10:00,34.97,34.99,34.97,34.99,18700.0,22.3709,22.3837,22.3709,22.3837,18700.0
2005-02-15 12:20:00,35.0,35.04,34.99,35.01,109900.0,22.3901,22.4157,22.3837,22.3965,109900.0
2005-02-15 12:30:00,35.0,35.02,34.98,35.01,91100.0,22.3901,22.4029,22.3773,22.3965,91100.0
2005-02-15 12:40:00,35.02,35.02,34.98,35.0,21100.0,22.4029,22.4029,22.3773,22.3901,21100.0
2005-02-15 12:50:00,34.99,35.0,34.96,34.96,33600.0,22.3837,22.3901,22.3645,22.3645,33600.0
2005-02-15 13:00:00,34.97,34.99,34.96,34.97,32600.0,22.3709,22.3837,22.3645,22.3709,32600.0
2005-02-15 13:10:00,34.97,35.0,34.97,35.0,28900.0,22.3709,22.3901,22.3709,22.3901,28900.0
2005-02-15 13:20:00,35.0,35.0,34.89,34.9,44000.0,22.3901,22.3901,22.3197,22.3261,44000.0
2005-02-15 13:30:00,34.9,34.94,34.88,34.93,26900.0,22.3261,22.3517,22.3133,22.3453,26900.0
2005-02-15 13:40:00,34.93,34.95,34.91,34.93,12000.0,22.3453,22.3581,22.3325,22.3453,12000.0
2005-02-15 13:50:00,34.92,34.92,34.9,34.91,69000.0,22.3389,22.3389,22.3261,22.3325,69000.0
2005-02-15 14:00:00,34.91,34.91,34.86,34.86,22000.0,22.3325,22.3325,22.3005,22.3005,22000.0
2005-02-15 14:10:00,34.85,34.86,34.81,34.81,69500.0,22.2942,22.3005,22.2686,22.2686,69500.0
2005-02-15 14:20:00,34.81,34.83,34.79,34.83,32500.0,22.2686,22.2814,22.2558,22.2814,32500.0
2005-02-15 14:30:00,34.83,34.88,34.82,34.88,27200.0,22.2814,22.3133,22.275,22.3133,27200.0
2005-02-15 14:40:00,34.89,34.9,34.88,34.88,25600.0,22.3197,22.3261,22.3133,22.3133,25600.0
2005-02-15 14:50:00,34.88,34.9,34.84,34.87,56700.0,22.3133,22.3261,22.2878,22.3069,56700.0
2005-02-15 15:00:00,34.88,34.89,34.8,34.81,54400.0,22.3133,22.3197,22.2622,22.2686,54400.0
2005-02-15 15:10:00,34.8,34.85,34.8,34.82,78700.0,22.2622,22.2942,22.2622,22.275,78700.0
2005-02-15 15:20:00,34.82,34.91,34.82,34.85,76200.0,22.275,22.3325,22.275,22.2942,76200.0
2005-02-15 15:30:00,34.84,34.9,34.84,34.87,181100.0,22.2878,22.3261,22.2878,22.3069,181100.0
2005-02-15 15:40:00,34.87,34.95,34.87,34.92,64300.0,22.3069,22.3581,22.3069,22.3389,64300.0
2005-02-15 15:50:00,34.92,34.95,34.91,34.94,98200.0,22.3389,22.3581,22.3325,22.3517,98200.0
2005-02-16 09:30:00,34.99,35.0,34.74,34.74,30500.0,22.3837,22.3901,22.2238,22.2238,30500.0
2005-02-16 09:40:00,34.74,34.74,34.6,34.65,36800.0,22.2238,22.2238,22.1342,22.1662,36800.0
2005-02-16 09:50:00,34.61,34.69,34.61,34.62,27300.0,22.1406,22.1918,22.1406,22.147,27300.0
2005-02-16 10:00:00,34.62,34.65,34.55,34.6,33400.0,22.147,22.1662,22.1022,22.1342,33400.0
2005-02-16 10:10:00,34.62,34.69,34.54,34.67,26100.0,22.147,22.1918,22.0958,22.179,26100.0
2005-02-16 10:20:00,34.67,34.67,34.62,34.62,12000.0,22.179,22.179,22.147,22.147,12000.0
2005-02-16 10:30:00,34.65,34.67,34.6,34.65,17600.0,22.1662,22.179,22.1342,22.1662,17600.0
2005-02-16 10:40:00,34.62,34.66,34.62,34.65,21900.0,22.147,22.1726,22.147,22.1662,21900.0
2005-02-16 10:50:00,34.64,34.66,34.62,34.64,12400.0,22.1598,22.1726,22.147,22.1598,12400.0
2005-02-16 11:00:00,34.64,34.65,34.6,34.62,11700.0,22.1598,22.1662,22.1342,22.147,11700.0
2005-02-16 11:10:00,34.63,34.67,34.62,34.65,19800.0,22.1534,22.179,22.147,22.1662,19800.0
2005-02-16 11:20:00,34.65,34.65,34.6,34.63,19500.0,22.1662,22.1662,22.1342,22.1534,19500.0
2005-02-16 11:30:00,34.64,34.65,34.61,34.64,20300.0,22.1598,22.1662,22.1406,22.1598,20300.0
2005-02-16 11:40:00,34.64,34.67,34.64,34.67,17200.0,22.1598,22.179,22.1598,22.179,17200.0
2005-02-16 11:50:00,34.68,34.69,34.67,34.68,9900.0,22.1854,22.1918,22.179,22.1854,9900.0
2005-02-16 12:00:00,34.68,34.68,34.58,34.6,21500.0,22.1854,22.1854,22.1214,22.1342,21500.0
2005-02-16 12:10:00,34.6,34.61,34.58,34.6,10800.0,22.1342,22.1406,22.1214,22.1342,10800.0
2005-02-16 12:20:00,34.6,34.6,34.51,34.56,30200.0,22.1342,22.1342,22.0766,22.1086,30200.0
2005-02-16 12:30:00,34.56,34.65,34.56,34.65,11700.0,22.1086,22.1662,22.1086,22.1662,11700.0
2005-02-16 12:40:00,34.65,34.7,34.65,34.67,16900.0,22.1662,22.1982,22.1662,22.179,16900.0
2005-02-16 12:50:00,34.67,34.7,34.6,34.67,49300.0,22.179,22.1982,22.1342,22.179,49300.0
2005-02-16 13:00:00,34.67,34.71,34.66,34.7,14000.0,22.179,22.2046,22.1726,22.1982,14000.0
2005-02-16 13:10:00,34.71,34.71,34.66,34.7,15900.0,22.2046,22.2046,22.1726,22.1982,15900.0
2005-02-16 13:20:00,34.68,34.7,34.61,34.64,18800.0,22.1854,22.1982,22.1406,22.1598,18800.0
2005-02-16 13:30:00,34.61,34.64,34.52,34.52,21400.0,22.1406,22.1598,22.083,22.083,21400.0
2005-02-16 13:40:00,34.53,34.55,34.52,34.55,9800.0,22.0894,22.1022,22.083,22.1022,9800.0
2005-02-16 13:50:00,34.55,34.62,34.54,34.61,12500.0,22.1022,22.147,22.0958,22.1406,12500.0
2005-02-16 14:00:00,34.6,34.7,34.6,34.7,19000.0,22.1342,22.1982,22.1342,22.1982,19000.0
2005-02-16 14:10:00,34.71,34.73,34.68,34.7,25200.0,22.2046,22.2174,22.1854,22.1982,25200.0
2005-02-16 14:20:00,34.7,34.74,34.69,34.74,23800.0,22.1982,22.2238,22.1918,22.2238,23800.0
2005-02-16 14:30:00,34.74,34.74,34.69,34.69,39900.0,22.2238,22.2238,22.1918,22.1918,39900.0
2005-02-16 14:40:00,34.68,34.75,34.68,34.68,81400.0,22.1854,22.2302,22.1854,22.1854,81400.0
2005-02-16 14:50:00,34.68,34.81,34.68,34.81,47000.0,22.1854,22.2686,22.1854,22.2686,47000.0
2005-02-16 15:00:00,34.82,34.85,34.74,34.79,76100.0,22.275,22.2942,22.2238,22.2558,76100.0
2005-02-16 15:10:00,34.79,34.79,34.74,34.74,53100.0,22.2558,22.2558,22.2238,22.2238,53100.0
2005-02-16 15:20:00,34.74,34.78,34.74,34.77,52000.0,22.2238,22.2494,22.2238,22.243,52000.0
2005-02-16 15:30:00,34.77,34.77,34.69,34.69,34100.0,22.243,22.243,22.1918,22.1918,34100.0
2005-02-16 15:40:00,34.69,34.69,34.62,34.63,68700.0,22.1918,22.1918,22.147,22.1534,68700.0
2005-02-16 15:50:00,34.63,34.71,34.63,34.63,116800.0,22.1534,22.2046,22.1534,22.1534,116800.0
2005-02-17 09:30:00,34.64,34.75,34.57,34.57,50600.0,22.1598,22.2302,22.115,22.115,50600.0
2005-02-17 09:40:00,34.57,34.79,34.53,34.57,82500.0,22.115,22.2558,22.0894,22.115,82500.0
2005-02-17 09:50:00,34.56,34.62,34.5,34.62,55400.0,22.1086,22.147,22.0703,22.147,55400.0
2005-02-17 10:00:00,34.62,34.67,34.58,34.66,78200.0,22.147,22.179,22.1214,22.1726,78200.0
2005-02-17 10:10:00,34.66,34.66,34.4,34.45,84200.0,22.1726,22.1726,22.0063,22.0383,84200.0
2005-02-17 10:20:00,34.46,34.46,34.33,34.39,26600.0,22.0447,22.0447,21.9615,21.9999,26600.0
2005-02-17 10:30:00,34.38,34.39,34.29,34.35,47500.0,21.9935,21.9999,21.9359,21.9743,47500.0
2005-02-17 10:40:00,34.37,34.4,34.35,34.39,31900.0,21.9871,22.0063,21.9743,21.9999,31900.0
2005-02-17 10:50:00,34.39,34.39,34.34,34.35,44300.0,21.9999,21.9999,21.9679,21.9743,44300.0
2005-02-17 11:00:00,34.34,34.49,34.34,34.49,51500.0,21.9679,22.0639,21.9679,22.0639,51500.0
2005-02-17 11:10:00,34.49,34.5,34.46,34.47,34700.0,22.0639,22.0703,22.0447,22.0511,34700.0
2005-02-17 11:20:00,34.47,34.49,34.45,34.47,35900.0,22.0511,22.0639,22.0383,22.0511,35900.0
2005-02-17 11:30:00,34.47,34.55,34.44,34.55,51500.0,22.0511,22.1022,22.0319,22.1022,51500.0
2005-02-17 11:40:00,34.55,34.6,34.54,34.59,54000.0,22.1022,22.1342,22.0958,22.1278,54000.0
2005-02-17 11:50:00,34.58,34.67,34.56,34.67,62100.0,22.1214,22.179,22.1086,22.179,62100.0
2005-02-17 12:00:00,34.67,34.85,34.67,34.84,95900.0,22.179,22.2942,22.179,22.2878,95900.0
2005-02-17 12:10:00,34.84,34.96,34.84,34.96,24400.0,22.2878,22.3645,22.2878,22.3645,24400.0
2005-02-17 12:20:00,34.95,35.05,34.95,35.03,83200.0,22.3581,22.4221,22.3581,22.4093,83200.0
2005-02-17 12:30:00,35.04,35.05,34.96,35.04,129700.0,22.4157,22.4221,22.3645,22.4157,129700.0
2005-02-17 12:40:00,35.04,35.13,35.03,35.12,25200.0,22.4157,22.4733,22.4093,22.4669,25200.0
2005-02-17 12:50:00,35.1,35.15,35.09,35.14,17900.0,22.4541,22.4861,22.4477,22.4797,17900.0
2005-02-17 13:00:00,35.14,35.31,35.13,35.17,70500.0,22.4797,22.5884,22.4733,22.4989,70500.0
2005-02-17 13:10:00,35.17,35.23,35.14,35.19,26700.0,22.4989,22.5372,22.4797,22.5117,26700.0
2005-02-17 13:20:00,35.19,35.19,35.11,35.13,136800.0,22.5117,22.5117,22.4605,22.4733,136800.0
2005-02-17 13:30:00,35.14,35.29,35.13,35.29,81400.0,22.4797,22.5756,22.4733,22.5756,81400.0
2005-02-17 13:40:00,35.3,35.31,35.28,35.28,60600.0,22.582,22.5884,22.5692,22.5692,60600.0
2005-02-17 13:50:00,35.29,35.29,35.2,35.2,35900.0,22.5756,22.5756,22.5181,22.5181,35900.0
2005-02-17 14:00:00,35.19,35.19,35.07,35.07,54300.0,22.5117,22.5117,22.4349,22.4349,54300.0
2005-02-17 14:10:00,35.06,35.06,35.0,35.04,82200.0,22.4285,22.4285,22.3901,22.4157,82200.0
2005-02-17 14:20:00,35.04,35.07,35.02,35.03,54500.0,22.4157,22.4349,22.4029,22.4093,54500.0
2005-02-17 14:30:00,35.04,35.04,34.94,34.94,44800.0,22.4157,22.4157,22.3517,22.3517,44800.0
2005-02-17 14:40:00,34.96,35.01,34.92,34.93,51700.0,22.3645,22.3965,22.3389,22.3453,51700.0
2005-02-17 14:50:00,34.92,34.94,34.87,34.88,28300.0,22.3389,22.3517,22.3069,22.3133,28300.0
2005-02-17 15:00:00,34.88,35.03,34.88,35.0,88100.0,22.3133,22.4093,22.3133,22.3901,88100.0
2005-02-17 15:10:00,35.0,35.03,34.98,35.0,79300.0,22.3901,22.4093,22.3773,22.3901,79300.0
2005-02-17 15:20:00,35.0,35.0,34.92,34.94,43600.0,22.3901,22.3901,22.3389,22.3517,43600.0
2005-02-17 15:30:00,34.94,34.96,34.92,34.95,42200.0,22.3517,22.3645,22.3389,22.3581,42200.0
2005-02-17 15:40:00,34.95,34.97,34.91,34.93,59800.0,22.3581,22.3709,22.3325,22.3453,59800.0
2005-02-17 15:50:00,34.93,34.93,34.8,34.8,160300.0,22.3453,22.3453,22.2622,22.2622,160300.0
2005-02-18 09:30:00,34.9,35.03,34.83,34.86,138200.0,22.3261,22.4093,22.2814,22.3005,138200.0
2005-02-18 09:40:00,34.86,35.3,34.86,35.29,83700.0,22.3005,22.582,22.3005,22.5756,83700.0
2005-02-18 09:50:00,35.29,35.47,35.23,35.31,89700.0,22.5756,22.6908,22.5372,22.5884,89700.0
2005-02-18 10:00:00,35.32,35.43,35.24,35.42,65200.0,22.5948,22.6652,22.5436,22.6588,65200.0
2005-02-18 10:10:00,35.42,35.55,35.4,35.51,150200.0,22.6588,22.742,22.646,22.7164,150200.0
2005-02-18 10:20:00,35.5,35.67,35.5,35.65,124700.0,22.71,22.8187,22.71,22.8059,124700.0
2005-02-18 10:30:00,35.65,35.69,35.45,35.45,122400.0,22.8059,22.8315,22.678,22.678,122400.0
2005-02-18 10:40:00,35.46,35.48,35.36,35.39,67200.0,22.6844,22.6972,22.6204,22.6396,67200.0
2005-02-18 10:50:00,35.39,35.5,35.39,35.5,85300.0,22.6396,22.71,22.6396,22.71,85300.0
2005-02-18 11:00:00,35.5,35.5,35.44,35.45,34700.0,22.71,22.71,22.6716,22.678,34700.0
2005-02-18 11:10:00,35.45,35.45,35.37,35.38,60400.0,22.678,22.678,22.6268,22.6332,60400.0
2005-02-18 11:20:00,35.38,35.39,35.37,35.39,48800.0,22.6332,22.6396,22.6268,22.6396,48800.0
2005-02-18 11:30:00,35.41,35.41,35.33,35.38,64400.0,22.6524,22.6524,22.6012,22.6332,64400.0
2005-02-18 11:40:00,35.38,35.42,35.33,35.38,29200.0,22.6332,22.6588,22.6012,22.6332,29200.0
2005-02-18 11:50:00,35.38,35.39,35.28,35.3,66100.0,22.6332,22.6396,22.5692,22.582,66100.0
2005-02-18 12:00:00,35.3,35.31,35.22,35.23,28500.0,22.582,22.5884,22.5308,22.5372,28500.0
2005-02-18 12:10:00,35.23,35.35,35.19,35.35,37400.0,22.5372,22.614,22.5117,22.614,37400.0
2005-02-18 12:20:00,35.35,35.47,35.35,35.45,34800.0,22.614,22.6908,22.614,22.678,34800.0
2005-02-18 12:30:00,35.44,35.56,35.44,35.55,54600.0,22.6716,22.7484,22.6716,22.742,54600.0
2005-02-18 12:40:00,35.55,35.61,35.52,35.56,109700.0,22.742,22.7803,22.7228,22.7484,109700.0
2005-02-18 12:50:00,35.56,35.57,35.5,35.52,27500.0,22.7484,22.7547,22.71,22.7228,27500.0
2005-02-18 13:00:00,35.51,35.52,35.42,35.47,22400.0,22.7164,22.7228,22.6588,22.6908,22400.0
2005-02-18 13:10:00,35.48,35.48,35.39,35.42,18900.0,22.6972,22.6972,22.6396,22.6588,18900.0
2005-02-18 13:20:00,35.42,35.43,35.39,35.42,31300.0,22.6588,22.6652,22.6396,22.6588,31300.0
2005-02-18 13:30:00,35.43,35.43,35.4,35.41,21400.0,22.6652,22.6652,22.646,22.6524,21400.0
2005-02-18 13:40:00,35.41,35.42,35.4,35.42,26700.0,22.6524,22.6588,22.646,22.6588,26700.0
2005-02-18 13:50:00,35.42,35.42,35.38,35.4,16700.0,22.6588,22.6588,22.6332,22.646,16700.0
2005-02-18 14:00:00,35.4,35.43,35.39,35.42,31700.0,22.646,22.6652,22.6396,22.6588,31700.0
2005-02-18 14:10:00,35.42,35.48,35.41,35.46,28500.0,22.6588,22.6972,22.6524,22.6844,28500.0
2005-02-18 14:20:00,35.46,35.47,35.44,35.44,23200.0,22.6844,22.6908,22.6716,22.6716,23200.0
2005-02-18 14:30:00,35.45,35.46,35.43,35.43,18000.0,22.678,22.6844,22.6652,22.6652,18000.0
2005-02-18 14:40:00,35.43,35.46,35.43,35.46,29100.0,22.6652,22.6844,22.6652,22.6844,29100.0
2005-02-18 14:50:00,35.46,35.47,35.43,35.44,65300.0,22.6844,22.6908,22.6652,22.6716,65300.0
2005-02-18 15:00:00,35.43,35.46,35.43,35.43,26100.0,22.6652,22.6844,22.6652,22.6652,26100.0
2005-02-18 15:10:00,35.43,35.43,35.25,35.42,67900.0,22.6652,22.6652,22.55,22.6588,67900.0
2005-02-18 15:20:00,35.42,35.46,35.42,35.45,28100.0,22.6588,22.6844,22.6588,22.678,28100.0
2005-02-18 15:30:00,35.45,35.46,35.42,35.43,42900.0,22.678,22.6844,22.6588,22.6652,42900.0
2005-02-18 15:40:00,35.43,35.46,35.41,35.46,48200.0,22.6652,22.6844,22.6524,22.6844,48200.0
2005-02-18 15:50:00,35.45,35.45,35.38,35.41,50700.0,22.678,22.678,22.6332,22.6524,50700.0
2005-02-22 09:30:00,35.4,35.46,35.02,35.04,51500.0,22.646,22.6844,22.4029,22.4157,51500.0
2005-02-22 09:40:00,35.06,35.41,35.04,35.41,55400.0,22.4285,22.6524,22.4157,22.6524,55400.0
2005-02-22 09:50:00,35.37,35.42,35.24,35.36,45900.0,22.6268,22.6588,22.5436,22.6204,45900.0
2005-02-22 10:00:00,35.35,35.44,35.26,35.38,83500.0,22.614,22.6716,22.5564,22.6332,83500.0
2005-02-22 10:10:00,35.36,35.36,35.27,35.36,47000.0,22.6204,22.6204,22.5628,22.6204,47000.0
2005-02-22 10:20:00,35.36,35.37,35.23,35.27,46700.0,22.6204,22.6268,22.5372,22.5628,46700.0
2005-02-22 10:30:00,35.25,35.27,35.2,35.21,42200.0,22.55,22.5628,22.5181,22.5244,42200.0
2005-02-22 10:40:00,35.21,35.22,35.13,35.16,26300.0,22.5244,22.5308,22.4733,22.4925,26300.0
2005-02-22 10:50:00,35.16,35.17,35.13,35.14,26000.0,22.4925,22.4989,22.4733,22.4797,26000.0
2005-02-22 11:00:00,35.14,35.2,35.11,35.11,27700.0,22.4797,22.5181,22.4605,22.4605,27700.0
2005-02-22 11:10:00,35.11,35.13,35.02,35.03,22300.0,22.4605,22.4733,22.4029,22.4093,22300.0
2005-02-22 11:20:00,35.03,35.06,35.01,35.01,20800.0,22.4093,22.4285,22.3965,22.3965,20800.0
2005-02-22 11:30:00,35.02,35.05,35.0,35.01,34200.0,22.4029,22.4221,22.3901,22.3965,34200.0
2005-02-22 11:40:00,35.01,35.04,35.0,35.04,35000.0,22.3965,22.4157,22.3901,22.4157,35000.0
2005-02-22 11:50:00,35.03,35.05,35.01,35.04,21500.0,22.4093,22.4221,22.3965,22.4157,21500.0
2005-02-22 12:00:00,35.04,35.08,35.03,35.03,31900.0,22.4157,22.4413,22.4093,22.4093,31900.0
2005-02-22 12:10:00,35.04,35.04,34.99,34.99,63400.0,22.4157,22.4157,22.3837,22.3837,63400.0
2005-02-22 12:20:00,34.95,34.98,34.76,34.8,51900.0,22.3581,22.3773,22.2366,22.2622,51900.0
2005-02-22 12:30:00,34.8,34.84,34.79,34.8,35600.0,22.2622,22.2878,22.2558,22.2622,35600.0
2005-02-22 12:40:00,34.8,34.83,34.76,34.8,37400.0,22.2622,22.2814,22.2366,22.2622,37400.0
2005-02-22 12:50:00,34.79,34.84,34.78,34.84,36700.0,22.2558,22.2878,22.2494,22.2878,36700.0
2005-02-22 13:00:00,34.85,34.89,34.82,34.89,30800.0,22.2942,22.3197,22.275,22.3197,30800.0
2005-02-22 13:10:00,34.89,34.91,34.86,34.9,16600.0,22.3197,22.3325,22.3005,22.3261,16600.0
2005-02-22 13:20:00,34.9,34.92,34.88,34.92,78600.0,22.3261,22.3389,22.3133,22.3389,78600.0
2005-02-22 13:30:00,34.92,34.96,34.92,34.95,73500.0,22.3389,22.3645,22.3389,22.3581,73500.0
2005-02-22 13:40:00,34.95,34.96,34.94,34.94,31500.0,22.3581,22.3645,22.3517,22.3517,31500.0
2005-02-22 13:50:00,34.95,34.95,34.82,34.82,18600.0,22.3581,22.3581,22.275,22.275,18600.0
2005-02-22 14:00:00,34.82,34.83,34.75,34.75,17900.0,22.275,22.2814,22.2302,22.2302,17900.0
2005-02-22 14:10:00,34.75,34.76,34.64,34.65,21900.0,22.2302,22.2366,22.1598,22.1662,21900.0
2005-02-22 14:20:00,34.64,34.64,34.57,34.58,21100.0,22.1598,22.1598,22.115,22.1214,21100.0
2005-02-22 14:30:00,34.58,34.58,34.54,34.54,37700.0,22.1214,22.1214,22.0958,22.0958,37700.0
2005-02-22 14:40:00,34.55,34.64,34.53,34.64,39000.0,22.1022,22.1598,22.0894,22.1598,39000.0
2005-02-22 14:50:00,34.64,34.66,34.63,34.64,46600.0,22.1598,22.1726,22.1534,22.1598,46600.0
2005-02-22 15:00:00,34.64,34.65,34.61,34.62,18900.0,22.1598,22.1662,22.1406,22.147,18900.0
2005-02-22 15:10:00,34.62,34.62,34.57,34.58,39100.0,22.147,22.147,22.115,22.1214,39100.0
2005-02-22 15:20:00,34.57,34.58,34.51,34.51,53300.0,22.115,22.1214,22.0766,22.0766,53300.0
2005-02-22 15:30:00,34.52,34.52,34.51,34.51,40000.0,22.083,22.083,22.0766,22.0766,40000.0
2005-02-22 15:40:00,34.52,34.52,34.47,34.47,62300.0,22.083,22.083,22.0511,22.0511,62300.0
2005-02-22 15:50:00,34.47,34.48,34.4,34.4,82900.0,22.0511,22.0575,22.0063,22.0063,82900.0
2005-02-23 09:30:00,34.75,35.11,34.6,35.11,65600.0,22.2302,22.4605,22.1342,22.4605,65600.0
2005-02-23 09:40:00,35.11,35.18,34.93,35.02,24900.0,22.4605,22.5053,22.3453,22.4029,24900.0
2005-02-23 09:50:00,35.02,35.21,35.02,35.2,51700.0,22.4029,22.5244,22.4029,22.5181,51700.0
2005-02-23 10:00:00,35.2,35.27,35.17,35.26,68900.0,22.5181,22.5628,22.4989,22.5564,68900.0
2005-02-23 10:10:00,35.27,35.29,35.22,35.25,38100.0,22.5628,22.5756,22.5308,22.55,38100.0
2005-02-23 10:20:00,35.25,35.32,35.25,35.26,38400.0,22.55,22.5948,22.55,22.5564,38400.0
2005-02-23 10:30:00,35.25,35.28,35.11,35.15,61000.0,22.55,22.5692,22.4605,22.4861,61000.0
2005-02-23 10:40:00,35.13,35.23,35.12,35.21,47200.0,22.4733,22.5372,22.4669,22.5244,47200.0
2005-02-23 10:50:00,35.21,35.23,35.2,35.22,29700.0,22.5244,22.5372,22.5181,22.5308,29700.0
2005-02-23 11:00:00,35.22,35.24,35.18,35.2,26800.0,22.5308,22.5436,22.5053,22.5181,26800.0
2005-02-23 11:10:00,35.2,35.3,35.2,35.26,30100.0,22.5181,22.582,22.5181,22.5564,30100.0
2005-02-23 11:20:00,35.25,35.35,35.25,35.32,29100.0,22.55,22.614,22.55,22.5948,29100.0
2005-02-23 11:30:00,35.32,35.37,35.31,35.37,29200.0,22.5948,22.6268,22.5884,22.6268,29200.0
2005-02-23 11:40:00,35.37,35.38,35.33,35.35,15100.0,22.6268,22.6332,22.6012,22.614,15100.0
2005-02-23 11:50:00,35.34,35.39,35.34,35.39,15600.0,22.6076,22.6396,22.6076,22.6396,15600.0
2005-02-23 12:00:00,35.39,35.41,35.36,35.41,19500.0,22.6396,22.6524,22.6204,22.6524,19500.0
2005-02-23 12:10:00,35.4,35.48,35.39,35.46,25200.0,22.646,22.6972,22.6396,22.6844,25200.0
2005-02-23 12:20:00,35.45,35.49,35.45,35.47,22700.0,22.678,22.7036,22.678,22.6908,22700.0
2005-02-23 12:30:00,35.47,35.52,35.47,35.52,45800.0,22.6908,22.7228,22.6908,22.7228,45800.0
2005-02-23 12:40:00,35.51,35.53,35.5,35.52,38400.0,22.7164,22.7292,22.71,22.7228,38400.0
2005-02-23 12:50:00,35.52,35.55,35.52,35.54,19500.0,22.7228,22.742,22.7228,22.7356,19500.0
2005-02-23 13:00:00,35.53,35.55,35.51,35.51,29600.0,22.7292,22.742,22.7164,22.7164,29600.0
2005-02-23 13:10:00,35.5,35.51,35.42,35.44,60600.0,22.71,22.7164,22.6588,22.6716,60600.0
2005-02-23 13:20:00,35.44,35.45,35.39,35.4,19900.0,22.6716,22.678,22.6396,22.646,19900.0
2005-02-23 13:30:00,35.39,35.39,35.32,35.33,27900.0,22.6396,22.6396,22.5948,22.6012,27900.0
2005-02-23 13:40:00,35.33,35.35,35.3,35.32,32300.0,22.6012,22.614,22.582,22.5948,32300.0
2005-02-23 13:50:00,35.32,35.39,35.31,35.39,44900.0,22.5948,22.6396,22.5884,22.6396,44900.0
2005-02-23 14:00:00,35.39,35.5,35.38,35.44,36100.0,22.6396,22.71,22.6332,22.6716,36100.0
2005-02-23 14:10:00,35.44,35.45,35.37,35.4,46800.0,22.6716,22.678,22.6268,22.646,46800.0
2005-02-23 14:20:00,35.38,35.46,35.38,35.46,25600.0,22.6332,22.6844,22.6332,22.6844,25600.0
2005-02-23 14:30:00,35.45,35.49,35.42,35.43,25400.0,22.678,22.7036,22.6588,22.6652,25400.0
2005-02-23 14:40:00,35.42,35.43,35.34,35.36,122800.0,22.6588,22.6652,22.6076,22.6204,122800.0
2005-02-23 14:50:00,35.36,35.37,35.3,35.33,22600.0,22.6204,22.6268,22.582,22.6012,22600.0
2005-02-23 15:00:00,35.33,35.33,35.23,35.29,37200.0,22.6012,22.6012,22.5372,22.5756,37200.0
2005-02-23 15:10:00,35.3,35.37,35.28,35.36,47900.0,22.582,22.6268,22.5692,22.6204,47900.0
2005-02-23 15:20:00,35.36,35.37,35.3,35.35,86100.0,22.6204,22.6268,22.582,22.614,86100.0
2005-02-23 15:30:00,35.35,35.36,35.24,35.27,82100.0,22.614,22.6204,22.5436,22.5628,82100.0
2005-02-23 15:40:00,35.28,35.28,35.24,35.24,91800.0,22.5692,22.5692,22.5436,22.5436,91800.0
2005-02-23 15:50:00,35.23,35.26,35.21,35.24,76000.0,22.5372,22.5564,22.5244,22.5436,76000.0
2005-02-24 09:30:00,35.23,35.35,35.19,35.35,48500.0,22.5372,22.614,22.5117,22.614,48500.0
2005-02-24 09:40:00,35.32,35.42,35.29,35.35,55800.0,22.5948,22.6588,22.5756,22.614,55800.0
2005-02-24 09:50:00,35.35,35.35,35.2,35.25,25400.0,22.614,22.614,22.5181,22.55,25400.0
2005-02-24 10:00:00,35.2,35.21,35.15,35.18,38100.0,22.5181,22.5244,22.4861,22.5053,38100.0
2005-02-24 10:10:00,35.18,35.27,35.16,35.21,49700.0,22.5053,22.5628,22.4925,22.5244,49700.0
2005-02-24 10:20:00,35.22,35.29,35.22,35.26,61400.0,22.5308,22.5756,22.5308,22.5564,61400.0
2005-02-24 10:30:00,35.28,35.48,35.28,35.43,44400.0,22.5692,22.6972,22.5692,22.6652,44400.0
2005-02-24 10:40:00,35.42,35.42,35.34,35.34,19100.0,22.6588,22.6588,22.6076,22.6076,19100.0
2005-02-24 10:50:00,35.34,35.42,35.25,35.25,60200.0,22.6076,22.6588,22.55,22.55,60200.0
2005-02-24 11:00:00,35.25,35.29,35.25,35.28,26600.0,22.55,22.5756,22.55,22.5692,26600.0
2005-02-24 11:10:00,35.28,35.4,35.28,35.39,43000.0,22.5692,22.646,22.5692,22.6396,43000.0
2005-02-24 11:20:00,35.4,35.58,35.39,35.53,48800.0,22.646,22.7611,22.6396,22.7292,48800.0
2005-02-24 11:30:00,35.52,35.52,35.45,35.46,25500.0,22.7228,22.7228,22.678,22.6844,25500.0
2005-02-24 11:40:00,35.46,35.52,35.45,35.52,18900.0,22.6844,22.7228,22.678,22.7228,18900.0
2005-02-24 11:50:00,35.51,35.55,35.46,35.53,23200.0,22.7164,22.742,22.6844,22.7292,23200.0
2005-02-24 12:00:00,35.52,35.52,35.39,35.4,19500.0,22.7228,22.7228,22.6396,22.646,19500.0
2005-02-24 12:10:00,35.39,35.4,35.27,35.3,37300.0,22.6396,22.646,22.5628,22.582,37300.0
2005-02-24 12:20:00,35.29,35.41,35.27,35.39,47100.0,22.5756,22.6524,22.5628,22.6396,47100.0
2005-02-24 12:30:00,35.41,35.48,35.4,35.48,24600.0,22.6524,22.6972,22.646,22.6972,24600.0
2005-02-24 12:40:00,35.48,35.5,35.48,35.48,24600.0,22.6972,22.71,22.6972,22.6972,24600.0
2005-02-24 12:50:00,35.49,35.49,35.38,35.38,28900.0,22.7036,22.7036,22.6332,22.6332,28900.0
2005-02-24 13:00:00,35.39,35.41,35.36,35.38,24600.0,22.6396,22.6524,22.6204,22.6332,24600.0
2005-02-24 13:10:00,35.38,35.42,35.38,35.41,22200.0,22.6332,22.6588,22.6332,22.6524,22200.0
2005-02-24 13:20:00,35.42,35.49,35.41,35.49,21700.0,22.6588,22.7036,22.6524,22.7036,21700.0
2005-02-24 13:30:00,35.49,35.53,35.47,35.51,32900.0,22.7036,22.7292,22.6908,22.7164,32900.0
2005-02-24 13:40:00,35.51,35.54,35.49,35.5,10600.0,22.7164,22.7356,22.7036,22.71,10600.0
2005-02-24 13:50:00,35.51,35.54,35.5,35.52,23200.0,22.7164,22.7356,22.71,22.7228,23200.0
2005-02-24 14:00:00,35.5,35.68,35.5,35.67,48800.0,22.71,22.8251,22.71,22.8187,48800.0
2005-02-24 14:10:00,35.7,35.81,35.7,35.79,74900.0,22.8379,22.9083,22.8379,22.8955,74900.0
2005-02-24 14:20:00,35.8,35.91,35.79,35.9,81800.0,22.9019,22.9723,22.8955,22.9659,81800.0
2005-02-24 14:30:00,35.89,35.99,35.89,35.99,101000.0,22.9595,23.0234,22.9595,23.0234,101000.0
2005-02-24 14:40:00,35.99,36.0,35.89,35.97,86400.0,23.0234,23.0298,22.9595,23.0106,86400.0
2005-02-24 14:50:00,35.96,35.99,35.95,35.95,78200.0,23.0042,23.0234,22.9978,22.9978,78200.0
2005-02-24 15:00:00,35.95,35.99,35.92,35.99,67200.0,22.9978,23.0234,22.9786,23.0234,67200.0
2005-02-24 15:10:00,35.99,36.0,35.96,35.97,107900.0,23.0234,23.0298,23.0042,23.0106,107900.0
2005-02-24 15:20:00,35.97,36.01,35.97,36.01,89400.0,23.0106,23.0362,23.0106,23.0362,89400.0
2005-02-24 15:30:00,36.0,36.06,35.96,36.01,61700.0,23.0298,23.0682,23.0042,23.0362,61700.0
2005-02-24 15:40:00,36.0,36.03,36.0,36.0,45500.0,23.0298,23.049,23.0298,23.0298,45500.0
2005-02-24 15:50:00,36.0,36.05,35.99,36.05,58700.0,23.0298,23.0618,23.0234,23.0618,58700.0
2005-02-25 09:30:00,36.23,36.35,36.14,36.22,172600.0,23.177,23.2537,23.1194,23.1706,172600.0
2005-02-25 09:40:00,36.17,36.25,36.17,36.22,98600.0,23.1386,23.1898,23.1386,23.1706,98600.0
2005-02-25 09:50:00,36.22,36.33,36.21,36.31,68300.0,23.1706,23.2409,23.1642,23.2281,68300.0
2005-02-25 10:00:00,36.29,36.3,36.25,36.25,39900.0,23.2153,23.2217,23.1898,23.1898,39900.0
2005-02-25 10:10:00,36.24,36.31,36.23,36.29,61700.0,23.1834,23.2281,23.177,23.2153,61700.0
2005-02-25 10:20:00,36.28,36.35,36.26,36.31,43800.0,23.2089,23.2537,23.1962,23.2281,43800.0
2005-02-25 10:30:00,36.31,36.31,36.22,36.25,58100.0,23.2281,23.2281,23.1706,23.1898,58100.0
2005-02-25 10:40:00,36.23,36.26,36.23,36.25,31700.0,23.177,23.1962,23.177,23.1898,31700.0
2005-02-25 10:50:00,36.26,36.35,36.23,36.32,37700.0,23.1962,23.2537,23.177,23.2345,37700.0
2005-02-25 11:00:00,36.32,36.4,36.32,36.38,68800.0,23.2345,23.2857,23.2345,23.2729,68800.0
2005-02-25 11:10:00,36.37,36.42,36.37,36.4,28700.0,23.2665,23.2985,23.2665,23.2857,28700.0
2005-02-25 11:20:00,36.4,36.45,36.4,36.45,30200.0,23.2857,23.3177,23.2857,23.3177,30200.0
2005-02-25 11:30:00,36.44,36.49,36.44,36.49,35300.0,23.3113,23.3433,23.3113,23.3433,35300.0
2005-02-25 11:40:00,36.49,36.5,36.42,36.44,35200.0,23.3433,23.3497,23.2985,23.3113,35200.0
2005-02-25 11:50:00,36.44,36.52,36.44,36.51,87700.0,23.3113,23.3625,23.3113,23.3561,87700.0
2005-02-25 12:00:00,36.51,36.57,36.45,36.53,146200.0,23.3561,23.3945,23.3177,23.3689,146200.0
2005-02-25 12:10:00,36.53,36.61,36.52,36.6,47300.0,23.3689,23.4201,23.3625,23.4137,47300.0
2005-02-25 12:20:00,36.58,36.62,36.45,36.55,66400.0,23.4009,23.4265,23.3177,23.3817,66400.0
2005-02-25 12:30:00,36.47,36.52,36.41,36.51,50700.0,23.3305,23.3625,23.2921,23.3561,50700.0
2005-02-25 12:40:00,36.52,36.52,36.41,36.42,26400.0,23.3625,23.3625,23.2921,23.2985,26400.0
2005-02-25 12:50:00,36.43,36.45,36.36,36.37,20000.0,23.3049,23.3177,23.2601,23.2665,20000.0
2005-02-25 13:00:00,36.38,36.46,36.38,36.46,34400.0,23.2729,23.3241,23.2729,23.3241,34400.0
2005-02-25 13:10:00,36.46,36.5,36.41,36.41,28100.0,23.3241,23.3497,23.2921,23.2921,28100.0
2005-02-25 13:20:00,36.43,36.46,36.43,36.45,9700.0,23.3049,23.3241,23.3049,23.3177,9700.0
2005-02-25 13:30:00,36.45,36.45,36.42,36.42,17300.0,23.3177,23.3177,23.2985,23.2985,17300.0
2005-02-25 13:40:00,36.42,36.45,36.4,36.42,21300.0,23.2985,23.3177,23.2857,23.2985,21300.0
2005-02-25 13:50:00,36.43,36.49,36.43,36.47,16800.0,23.3049,23.3433,23.3049,23.3305,16800.0
2005-02-25 14:00:00,36.47,36.49,36.41,36.41,15000.0,23.3305,23.3433,23.2921,23.2921,15000.0
2005-02-25 14:10:00,36.42,36.52,36.42,36.52,40100.0,23.2985,23.3625,23.2985,23.3625,40100.0
2005-02-25 14:20:00,36.52,36.54,36.43,36.47,14800.0,23.3625,23.3753,23.3049,23.3305,14800.0
2005-02-25 14:30:00,36.46,36.5,36.45,36.5,16100.0,23.3241,23.3497,23.3177,23.3497,16100.0
2005-02-25 14:40:00,36.48,36.51,36.44,36.5,25600.0,23.3369,23.3561,23.3113,23.3497,25600.0
2005-02-25 14:50:00,36.49,36.52,36.49,36.5,19000.0,23.3433,23.3625,23.3433,23.3497,19000.0
2005-02-25 15:00:00,36.5,36.58,36.48,36.57,29000.0,23.3497,23.4009,23.3369,23.3945,29000.0
2005-02-25 15:10:00,36.53,36.68,36.53,36.63,41000.0,23.3689,23.4648,23.3689,23.4328,41000.0
2005-02-25 15:20:00,36.63,36.7,36.59,36.67,47200.0,23.4328,23.4776,23.4073,23.4584,47200.0
2005-02-25 15:30:00,36.68,36.68,36.56,36.59,56200.0,23.4648,23.4648,23.3881,23.4073,56200.0
2005-02-25 15:40:00,36.58,36.62,36.57,36.59,34800.0,23.4009,23.4265,23.3945,23.4073,34800.0
2005-02-25 15:50:00,36.59,36.59,36.55,36.55,67100.0,23.4073,23.4073,23.3817,23.3817,67100.0
2005-02-28 09:30:00,36.5,36.6,36.3,36.38,68900.0,23.3497,23.4137,23.2217,23.2729,68900.0
2005-02-28 09:40:00,36.38,36.44,36.33,36.4,45100.0,23.2729,23.3113,23.2409,23.2857,45100.0
2005-02-28 09:50:00,36.4,36.6,36.33,36.6,50400.0,23.2857,23.4137,23.2409,23.4137,50400.0
2005-02-28 10:00:00,36.6,36.68,36.53,36.64,39300.0,23.4137,23.4648,23.3689,23.4392,39300.0
2005-02-28 10:10:00,36.64,36.75,36.6,36.64,68900.0,23.4392,23.5096,23.4137,23.4392,68900.0
2005-02-28 10:20:00,36.67,36.69,36.62,36.64,56800.0,23.4584,23.4712,23.4265,23.4392,56800.0
2005-02-28 10:30:00,36.62,36.62,36.49,36.53,37000.0,23.4265,23.4265,23.3433,23.3689,37000.0
2005-02-28 10:40:00,36.56,36.65,36.52,36.61,30200.0,23.3881,23.4456,23.3625,23.4201,30200.0
2005-02-28 10:50:00,36.59,36.61,36.52,36.59,26800.0,23.4073,23.4201,23.3625,23.4073,26800.0
2005-02-28 11:00:00,36.57,36.58,36.36,36.39,26700.0,23.3945,23.4009,23.2601,23.2793,26700.0
2005-02-28 11:10:00,36.4,36.45,36.35,36.35,21700.0,23.2857,23.3177,23.2537,23.2537,21700.0
2005-02-28 11:20:00,36.34,36.35,36.23,36.32,103500.0,23.2473,23.2537,23.177,23.2345,103500.0
2005-02-28 11:30:00,36.29,36.3,36.23,36.28,70900.0,23.2153,23.2217,23.177,23.2089,70900.0
2005-02-28 11:40:00,36.28,36.36,36.24,36.25,20800.0,23.2089,23.2601,23.1834,23.1898,20800.0
2005-02-28 11:50:00,36.21,36.22,36.14,36.21,33900.0,23.1642,23.1706,23.1194,23.1642,33900.0
2005-02-28 12:00:00,36.21,36.21,36.01,36.02,31400.0,23.1642,23.1642,23.0362,23.0426,31400.0
2005-02-28 12:10:00,36.02,36.09,36.02,36.08,32700.0,23.0426,23.0874,23.0426,23.081,32700.0
2005-02-28 12:20:00,36.08,36.18,36.06,36.17,24600.0,23.081,23.145,23.0682,23.1386,24600.0
2005-02-28 12:30:00,36.18,36.18,36.13,36.15,23000.0,23.145,23.145,23.113,23.1258,23000.0
2005-02-28 12:40:00,36.14,36.17,36.13,36.15,17100.0,23.1194,23.1386,23.113,23.1258,17100.0
2005-02-28 12:50:00,36.15,36.19,36.14,36.19,21700.0,23.1258,23.1514,23.1194,23.1514,21700.0
2005-02-28 13:00:00,36.18,36.27,36.17,36.24,39100.0,23.145,23.2026,23.1386,23.1834,39100.0
2005-02-28 13:10:00,36.23,36.24,36.17,36.19,25900.0,23.177,23.1834,23.1386,23.1514,25900.0
2005-02-28 13:20:00,36.19,36.19,36.15,36.16,13300.0,23.1514,23.1514,23.1258,23.1322,13300.0
2005-02-28 13:30:00,36.15,36.2,36.05,36.05,26100.0,23.1258,23.1578,23.0618,23.0618,26100.0
2005-02-28 13:40:00,36.04,36.06,35.97,36.0,34200.0,23.0554,23.0682,23.0106,23.0298,34200.0
2005-02-28 13:50:00,35.99,36.0,35.95,35.95,32700.0,23.0234,23.0298,22.9978,22.9978,32700.0
2005-02-28 14:00:00,35.95,35.97,35.85,35.92,33300.0,22.9978,23.0106,22.9339,22.9786,33300.0
2005-02-28 14:10:00,35.92,36.02,35.91,36.02,91200.0,22.9786,23.0426,22.9723,23.0426,91200.0
2005-02-28 14:20:00,36.02,36.02,35.97,36.0,24800.0,23.0426,23.0426,23.0106,23.0298,24800.0
2005-02-28 14:30:00,36.0,36.0,35.97,35.98,22600.0,23.0298,23.0298,23.0106,23.017,22600.0
2005-02-28 14:40:00,35.97,36.0,35.93,35.99,51000.0,23.0106,23.0298,22.985,23.0234,51000.0
2005-02-28 14:50:00,35.98,35.99,35.93,35.97,36900.0,23.017,23.0234,22.985,23.0106,36900.0
2005-02-28 15:00:00,35.96,36.03,35.93,36.03,83600.0,23.0042,23.049,22.985,23.049,83600.0
2005-02-28 15:10:00,36.04,36.08,36.02,36.08,59200.0,23.0554,23.081,23.0426,23.081,59200.0
2005-02-28 15:20:00,36.07,36.07,35.99,36.02,63400.0,23.0746,23.0746,23.0234,23.0426,63400.0
2005-02-28 15:30:00,36.02,36.1,36.01,36.03,57400.0,23.0426,23.0938,23.0362,23.049,57400.0
2005-02-28 15:40:00,36.03,36.03,35.9,35.92,114300.0,23.049,23.049,22.9659,22.9786,114300.0
2005-02-28 15:50:00,35.92,35.92,35.86,35.88,112300.0,22.9786,22.9786,22.9403,22.9531,112300.0
2005-03-01 09:30:00,36.05,36.5,36.05,36.5,78300.0,23.0618,23.3497,23.0618,23.3497,78300.0
2005-03-01 09:40:00,36.53,36.69,36.51,36.51,62300.0,23.3689,23.4712,23.3561,23.3561,62300.0
2005-03-01 09:50:00,36.5,36.65,36.49,36.59,91200.0,23.3497,23.4456,23.3433,23.4073,91200.0
2005-03-01 10:00:00,36.59,36.88,36.54,36.82,90000.0,23.4073,23.5928,23.3753,23.5544,90000.0
2005-03-01 10:10:00,36.81,36.82,36.63,36.68,58800.0,23.548,23.5544,23.4328,23.4648,58800.0
2005-03-01 10:20:00,36.69,36.7,36.66,36.69,57300.0,23.4712,23.4776,23.452,23.4712,57300.0
2005-03-01 10:30:00,36.7,36.75,36.66,36.66,46200.0,23.4776,23.5096,23.452,23.452,46200.0
2005-03-01 10:40:00,36.67,36.69,36.61,36.67,34600.0,23.4584,23.4712,23.4201,23.4584,34600.0
2005-03-01 10:50:00,36.65,36.71,36.64,36.69,34200.0,23.4456,23.484,23.4392,23.4712,34200.0
2005-03-01 11:00:00,36.69,36.69,36.61,36.66,37100.0,23.4712,23.4712,23.4201,23.452,37100.0
2005-03-01 11:10:00,36.66,36.66,36.61,36.61,24500.0,23.452,23.452,23.4201,23.4201,24500.0
2005-03-01 11:20:00,36.63,36.63,36.41,36.41,53900.0,23.4328,23.4328,23.2921,23.2921,53900.0
2005-03-01 11:30:00,36.42,36.44,36.41,36.43,24100.0,23.2985,23.3113,23.2921,23.3049,24100.0
2005-03-01 11:40:00,36.43,36.46,36.39,36.45,24400.0,23.3049,23.3241,23.2793,23.3177,24400.0
2005-03-01 11:50:00,36.46,36.59,36.46,36.54,29100.0,23.3241,23.4073,23.3241,23.3753,29100.0
2005-03-01 12:00:00,36.53,36.6,36.52,36.56,14300.0,23.3689,23.4137,23.3625,23.3881,14300.0
2005-03-01 12:10:00,36.56,36.56,36.49,36.53,14600.0,23.3881,23.3881,23.3433,23.3689,14600.0
2005-03-01 12:20:00,36.52,36.58,36.5,36.51,25800.0,23.3625,23.4009,23.3497,23.3561,25800.0
2005-03-01 12:30:00,36.5,36.53,36.39,36.43,40500.0,23.3497,23.3689,23.2793,23.3049,40500.0
2005-03-01 12:40:00,36.42,36.48,36.41,36.46,25700.0,23.2985,23.3369,23.2921,23.3241,25700.0
2005-03-01 12:50:00,36.46,36.57,36.4,36.57,32400.0,23.3241,23.3945,23.2857,23.3945,32400.0
2005-03-01 13:00:00,36.57,36.64,36.57,36.61,25200.0,23.3945,23.4392,23.3945,23.4201,25200.0
2005-03-01 13:10:00,36.62,36.63,36.53,36.53,13900.0,23.4265,23.4328,23.3689,23.3689,13900.0
2005-03-01 13:20:00,36.51,36.51,36.33,36.38,28900.0,23.3561,23.3561,23.2409,23.2729,28900.0
2005-03-01 13:30:00,36.38,36.56,36.38,36.49,42900.0,23.2729,23.3881,23.2729,23.3433,42900.0
2005-03-01 13:40:00,36.49,36.56,36.47,36.52,23800.0,23.3433,23.3881,23.3305,23.3625,23800.0
2005-03-01 13:50:00,36.51,36.56,36.45,36.55,32400.0,23.3561,23.3881,23.3177,23.3817,32400.0
2005-03-01 14:00:00,36.55,36.61,36.55,36.6,41700.0,23.3817,23.4201,23.3817,23.4137,41700.0
2005-03-01 14:10:00,36.59,36.61,36.56,36.6,22300.0,23.4073,23.4201,23.3881,23.4137,22300.0
2005-03-01 14:20:00,36.61,36.61,36.5,36.51,59000.0,23.4201,23.4201,23.3497,23.3561,59000.0
2005-03-01 14:30:00,36.51,36.51,36.43,36.48,48500.0,23.3561,23.3561,23.3049,23.3369,48500.0
2005-03-01 14:40:00,36.48,36.5,36.44,36.45,21800.0,23.3369,23.3497,23.3113,23.3177,21800.0
2005-03-01 14:50:00,36.45,36.47,36.4,36.4,43300.0,23.3177,23.3305,23.2857,23.2857,43300.0
2005-03-01 15:00:00,36.41,36.47,36.4,36.42,68700.0,23.2921,23.3305,23.2857,23.2985,68700.0
2005-03-01 15:10:00,36.42,36.53,36.42,36.46,54500.0,23.2985,23.3689,23.2985,23.3241,54500.0
2005-03-01 15:20:00,36.48,36.51,36.45,36.47,68800.0,23.3369,23.3561,23.3177,23.3305,68800.0
2005-03-01 15:30:00,36.47,36.5,36.46,36.48,39000.0,23.3305,23.3497,23.3241,23.3369,39000.0
2005-03-01 15:40:00,36.48,36.48,36.41,36.41,22900.0,23.3369,23.3369,23.2921,23.2921,22900.0
2005-03-01 15:50:00,36.41,36.47,36.41,36.45,64300.0,23.2921,23.3305,23.2921,23.3177,64300.0
2005-03-02 09:30:00,36.05,36.1,35.88,35.91,83100.0,23.0618,23.0938,22.9531,22.9723,83100.0
2005-03-02 09:40:00,35.91,35.97,35.86,35.86,22300.0,22.9723,23.0106,22.9403,22.9403,22300.0
2005-03-02 09:50:00,35.87,36.14,35.86,36.06,44000.0,22.9467,23.1194,22.9403,23.0682,44000.0
2005-03-02 10:00:00,36.06,36.08,36.04,36.06,23500.0,23.0682,23.081,23.0554,23.0682,23500.0
2005-03-02 10:10:00,36.06,36.17,36.05,36.07,18200.0,23.0682,23.1386,23.0618,23.0746,18200.0
2005-03-02 10:20:00,36.05,36.15,36.05,36.15,14800.0,23.0618,23.1258,23.0618,23.1258,14800.0
2005-03-02 10:30:00,36.15,36.21,36.07,36.09,17200.0,23.1258,23.1642,23.0746,23.0874,17200.0
2005-03-02 10:40:00,36.09,36.1,36.05,36.1,12400.0,23.0874,23.0938,23.0618,23.0938,12400.0
2005-03-02 10:50:00,36.11,36.21,36.07,36.17,23400.0,23.1002,23.1642,23.0746,23.1386,23400.0
2005-03-02 11:00:00,36.16,36.23,36.15,36.19,30800.0,23.1322,23.177,23.1258,23.1514,30800.0
2005-03-02 11:10:00,36.2,36.29,36.2,36.24,38800.0,23.1578,23.2153,23.1578,23.1834,38800.0
2005-03-02 11:20:00,36.21,36.25,36.19,36.25,20900.0,23.1642,23.1898,23.1514,23.1898,20900.0
2005-03-02 11:30:00,36.25,36.32,36.25,36.28,38100.0,23.1898,23.2345,23.1898,23.2089,38100.0
2005-03-02 11:40:00,36.28,36.35,36.28,36.34,17200.0,23.2089,23.2537,23.2089,23.2473,17200.0
2005-03-02 11:50:00,36.34,36.38,36.33,36.33,12000.0,23.2473,23.2729,23.2409,23.2409,12000.0
2005-03-02 12:00:00,36.34,36.43,36.33,36.42,16200.0,23.2473,23.3049,23.2409,23.2985,16200.0
2005-03-02 12:10:00,36.4,36.41,36.4,36.41,7700.0,23.2857,23.2921,23.2857,23.2921,7700.0
2005-03-02 12:20:00,36.4,36.4,36.29,36.33,9600.0,23.2857,23.2857,23.2153,23.2409,9600.0
2005-03-02 12:30:00,36.32,36.34,36.27,36.27,7500.0,23.2345,23.2473,23.2026,23.2026,7500.0
2005-03-02 12:40:00,36.27,36.27,36.25,36.26,15200.0,23.2026,23.2026,23.1898,23.1962,15200.0
2005-03-02 12:50:00,36.25,36.25,36.23,36.24,22200.0,23.1898,23.1898,23.177,23.1834,22200.0
2005-03-02 13:00:00,36.24,36.27,36.23,36.25,14600.0,23.1834,23.2026,23.177,23.1898,14600.0
2005-03-02 13:10:00,36.25,36.27,36.22,36.24,18100.0,23.1898,23.2026,23.1706,23.1834,18100.0
2005-03-02 13:20:00,36.24,36.3,36.23,36.28,14100.0,23.1834,23.2217,23.177,23.2089,14100.0
2005-03-02 13:30:00,36.3,36.3,36.24,36.24,12800.0,23.2217,23.2217,23.1834,23.1834,12800.0
2005-03-02 13:40:00,36.25,36.25,36.16,36.17,9600.0,23.1898,23.1898,23.1322,23.1386,9600.0
2005-03-02 13:50:00,36.17,36.17,36.0,36.09,33800.0,23.1386,23.1386,23.0298,23.0874,33800.0
2005-03-02 14:00:00,36.07,36.11,36.03,36.09,27600.0,23.0746,23.1002,23.049,23.0874,27600.0
2005-03-02 14:10:00,36.1,36.1,36.03,36.03,38400.0,23.0938,23.0938,23.049,23.049,38400.0
2005-03-02 14:20:00,36.04,36.09,36.0,36.01,27700.0,23.0554,23.0874,23.0298,23.0362,27700.0
2005-03-02 14:30:00,36.01,36.03,35.88,35.99,56800.0,23.0362,23.049,22.9531,23.0234,56800.0
2005-03-02 14:40:00,36.01,36.01,35.9,35.9,83900.0,23.0362,23.0362,22.9659,22.9659,83900.0
2005-03-02 14:50:00,35.9,35.98,35.88,35.96,22100.0,22.9659,23.017,22.9531,23.0042,22100.0
2005-03-02 15:00:00,35.96,36.12,35.95,36.12,34900.0,23.0042,23.1066,22.9978,23.1066,34900.0
2005-03-02 15:10:00,36.12,36.15,36.07,36.07,26600.0,23.1066,23.1258,23.0746,23.0746,26600.0
2005-03-02 15:20:00,36.08,36.17,36.08,36.15,19000.0,23.081,23.1386,23.081,23.1258,19000.0
2005-03-02 15:30:00,36.15,36.2,36.14,36.18,23700.0,23.1258,23.1578,23.1194,23.145,23700.0
2005-03-02 15:40:00,36.18,36.19,36.12,36.18,19900.0,23.145,23.1514,23.1066,23.145,19900.0
2005-03-02 15:50:00,36.19,36.19,36.11,36.11,36600.0,23.1514,23.1514,23.1002,23.1002,36600.0
2005-03-03 09:30:00,36.34,36.4,36.2,36.29,46100.0,23.2473,23.2857,23.1578,23.2153,46100.0
2005-03-03 09:40:00,36.29,36.31,36.14,36.19,41800.0,23.2153,23.2281,23.1194,23.1514,41800.0
2005-03-03 09:50:00,36.2,36.3,36.19,36.25,25700.0,23.1578,23.2217,23.1514,23.1898,25700.0
2005-03-03 10:00:00,36.26,36.33,36.23,36.33,34700.0,23.1962,23.2409,23.177,23.2409,34700.0
2005-03-03 10:10:00,36.33,36.42,36.32,36.38,32100.0,23.2409,23.2985,23.2345,23.2729,32100.0
2005-03-03 10:20:00,36.39,36.42,36.31,36.35,26000.0,23.2793,23.2985,23.2281,23.2537,26000.0
2005-03-03 10:30:00,36.36,36.37,36.25,36.3,47300.0,23.2601,23.2665,23.1898,23.2217,47300.0
2005-03-03 10:40:00,36.29,36.31,36.26,36.31,12700.0,23.2153,23.2281,23.1962,23.2281,12700.0
2005-03-03 10:50:00,36.31,36.4,36.31,36.39,13900.0,23.2281,23.2857,23.2281,23.2793,13900.0
2005-03-03 11:00:00,36.39,36.4,36.33,36.33,29100.0,23.2793,23.2857,23.2409,23.2409,29100.0
2005-03-03 11:10:00,36.34,36.37,36.31,36.32,19100.0,23.2473,23.2665,23.2281,23.2345,19100.0
2005-03-03 11:20:00,36.32,36.33,36.26,36.28,18600.0,23.2345,23.2409,23.1962,23.2089,18600.0
2005-03-03 11:30:00,36.29,36.4,36.29,36.39,24200.0,23.2153,23.2857,23.2153,23.2793,24200.0
2005-03-03 11:40:00,36.4,36.46,36.35,36.36,17900.0,23.2857,23.3241,23.2537,23.2601,17900.0
2005-03-03 11:50:00,36.31,36.38,36.26,36.28,33900.0,23.2281,23.2729,23.1962,23.2089,33900.0
2005-03-03 12:00:00,36.28,36.35,36.26,36.34,55600.0,23.2089,23.2537,23.1962,23.2473,55600.0
2005-03-03 12:10:00,36.35,36.4,36.33,36.39,15100.0,23.2537,23.2857,23.2409,23.2793,15100.0
2005-03-03 12:20:00,36.39,36.39,36.3,36.3,15700.0,23.2793,23.2793,23.2217,23.2217,15700.0
2005-03-03 12:30:00,36.3,36.37,36.29,36.3,23200.0,23.2217,23.2665,23.2153,23.2217,23200.0
2005-03-03 12:40:00,36.3,36.33,36.3,36.3,9300.0,23.2217,23.2409,23.2217,23.2217,9300.0
2005-03-03 12:50:00,36.31,36.37,36.31,36.37,7900.0,23.2281,23.2665,23.2281,23.2665,7900.0
2005-03-03 13:00:00,36.37,36.5,36.37,36.46,18100.0,23.2665,23.3497,23.2665,23.3241,18100.0
2005-03-03 13:10:00,36.46,36.54,36.45,36.53,26800.0,23.3241,23.3753,23.3177,23.3689,26800.0
2005-03-03 13:20:00,36.53,36.54,36.52,36.52,24800.0,23.3689,23.3753,23.3625,23.3625,24800.0
2005-03-03 13:30:00,36.53,36.55,36.51,36.53,12400.0,23.3689,23.3817,23.3561,23.3689,12400.0
2005-03-03 13:40:00,36.53,36.57,36.51,36.56,17400.0,23.3689,23.3945,23.3561,23.3881,17400.0
2005-03-03 13:50:00,36.56,36.64,36.56,36.57,21600.0,23.3881,23.4392,23.3881,23.3945,21600.0
2005-03-03 14:00:00,36.58,36.69,36.58,36.68,21700.0,23.4009,23.4712,23.4009,23.4648,21700.0
2005-03-03 14:10:00,36.67,36.7,36.62,36.63,27500.0,23.4584,23.4776,23.4265,23.4328,27500.0
2005-03-03 14:20:00,36.62,36.67,36.61,36.65,67100.0,23.4265,23.4584,23.4201,23.4456,67100.0
2005-03-03 14:30:00,36.63,36.72,36.63,36.68,35200.0,23.4328,23.4904,23.4328,23.4648,35200.0
2005-03-03 14:40:00,36.69,36.71,36.66,36.68,21300.0,23.4712,23.484,23.452,23.4648,21300.0
2005-03-03 14:50:00,36.68,36.7,36.66,36.67,18400.0,23.4648,23.4776,23.452,23.4584,18400.0
2005-03-03 15:00:00,36.66,36.67,36.65,36.67,31300.0,23.452,23.4584,23.4456,23.4584,31300.0
2005-03-03 15:10:00,36.67,36.75,36.66,36.72,73700.0,23.4584,23.5096,23.452,23.4904,73700.0
2005-03-03 15:20:00,36.73,36.84,36.72,36.84,61600.0,23.4968,23.5672,23.4904,23.5672,61600.0
2005-03-03 15:30:00,36.83,36.83,36.75,36.77,44000.0,23.5608,23.5608,23.5096,23.5224,44000.0
2005-03-03 15:40:00,36.77,36.84,36.77,36.81,47100.0,23.5224,23.5672,23.5224,23.548,47100.0
2005-03-03 15:50:00,36.81,36.86,36.75,36.75,129500.0,23.548,23.58,23.5096,23.5096,129500.0
2005-03-04 09:30:00,37.0,37.19,36.99,37.05,242900.0,23.6695,23.7911,23.6631,23.7015,242900.0
2005-03-04 09:40:00,37.06,37.06,36.5,36.58,68300.0,23.7079,23.7079,23.3497,23.4009,68300.0
2005-03-04 09:50:00,36.6,36.9,36.59,36.87,72500.0,23.4137,23.6056,23.4073,23.5864,72500.0
2005-03-04 10:00:00,36.87,37.08,36.82,37.08,98800.0,23.5864,23.7207,23.5544,23.7207,98800.0
2005-03-04 10:10:00,37.12,37.26,37.08,37.18,64000.0,23.7463,23.8359,23.7207,23.7847,64000.0
2005-03-04 10:20:00,37.18,37.24,36.94,37.07,51300.0,23.7847,23.8231,23.6312,23.7143,51300.0
2005-03-04 10:30:00,37.06,37.08,36.85,36.91,54300.0,23.7079,23.7207,23.5736,23.612,54300.0
2005-03-04 10:40:00,36.93,36.98,36.86,36.9,66600.0,23.6248,23.6567,23.58,23.6056,66600.0
2005-03-04 10:50:00,36.89,36.89,36.6,36.67,90100.0,23.5992,23.5992,23.4137,23.4584,90100.0
2005-03-04 11:00:00,36.67,36.78,36.66,36.72,51700.0,23.4584,23.5288,23.452,23.4904,51700.0
2005-03-04 11:10:00,36.72,36.75,36.66,36.71,42500.0,23.4904,23.5096,23.452,23.484,42500.0
2005-03-04 11:20:00,36.74,36.8,36.65,36.78,38500.0,23.5032,23.5416,23.4456,23.5288,38500.0
2005-03-04 11:30:00,36.78,36.81,36.71,36.76,35600.0,23.5288,23.548,23.484,23.516,35600.0
2005-03-04 11:40:00,36.74,36.74,36.67,36.71,11500.0,23.5032,23.5032,23.4584,23.484,11500.0
2005-03-04 11:50:00,36.71,36.74,36.69,36.7,22900.0,23.484,23.5032,23.4712,23.4776,22900.0
2005-03-04 12:00:00,36.73,36.81,36.73,36.79,18300.0,23.4968,23.548,23.4968,23.5352,18300.0
2005-03-04 12:10:00,36.8,36.88,36.8,36.83,39800.0,23.5416,23.5928,23.5416,23.5608,39800.0
2005-03-04 12:20:00,36.84,36.89,36.82,36.87,26800.0,23.5672,23.5992,23.5544,23.5864,26800.0
2005-03-04 12:30:00,36.86,36.89,36.86,36.89,22500.0,23.58,23.5992,23.58,23.5992,22500.0
2005-03-04 12:40:00,36.9,36.96,36.89,36.95,25000.0,23.6056,23.644,23.5992,23.6376,25000.0
2005-03-04 12:50:00,36.95,36.98,36.9,36.95,29800.0,23.6376,23.6567,23.6056,23.6376,29800.0
2005-03-04 13:00:00,36.95,36.99,36.92,36.97,33900.0,23.6376,23.6631,23.6184,23.6504,33900.0
2005-03-04 13:10:00,36.99,36.99,36.9,36.91,28100.0,23.6631,23.6631,23.6056,23.612,28100.0
2005-03-04 13:20:00,36.91,36.98,36.89,36.91,31900.0,23.612,23.6567,23.5992,23.612,31900.0
2005-03-04 13:30:00,36.91,36.92,36.89,36.92,21800.0,23.612,23.6184,23.5992,23.6184,21800.0
2005-03-04 13:40:00,36.92,36.95,36.91,36.94,21400.0,23.6184,23.6376,23.612,23.6312,21400.0
2005-03-04 13:50:00,36.94,37.07,36.92,37.06,65900.0,23.6312,23.7143,23.6184,23.7079,65900.0
2005-03-04 14:00:00,37.07,37.12,37.07,37.1,39200.0,23.7143,23.7463,23.7143,23.7335,39200.0
2005-03-04 14:10:00,37.1,37.12,37.04,37.07,43100.0,23.7335,23.7463,23.6951,23.7143,43100.0
2005-03-04 14:20:00,37.07,37.07,36.95,36.96,30300.0,23.7143,23.7143,23.6376,23.644,30300.0
2005-03-04 14:30:00,36.94,37.01,36.94,37.0,54500.0,23.6312,23.6759,23.6312,23.6695,54500.0
2005-03-04 14:40:00,36.98,37.06,36.97,37.05,26400.0,23.6567,23.7079,23.6504,23.7015,26400.0
2005-03-04 14:50:00,37.04,37.1,37.04,37.08,19800.0,23.6951,23.7335,23.6951,23.7207,19800.0
2005-03-04 15:00:00,37.09,37.15,37.07,37.15,28900.0,23.7271,23.7655,23.7143,23.7655,28900.0
2005-03-04 15:10:00,37.15,37.22,37.13,37.19,42500.0,23.7655,23.8103,23.7527,23.7911,42500.0
2005-03-04 15:20:00,37.2,37.26,37.19,37.26,58700.0,23.7975,23.8359,23.7911,23.8359,58700.0
2005-03-04 15:30:00,37.25,37.26,37.16,37.17,49800.0,23.8295,23.8359,23.7719,23.7783,49800.0
2005-03-04 15:40:00,37.17,37.21,37.01,37.03,73800.0,23.7783,23.8039,23.6759,23.6887,73800.0
2005-03-04 15:50:00,37.02,37.02,36.9,36.96,82400.0,23.6823,23.6823,23.6056,23.644,82400.0
2005-03-07 09:30:00,37.15,37.5,37.08,37.43,101200.0,23.7655,23.9894,23.7207,23.9446,101200.0
2005-03-07 09:40:00,37.43,37.5,37.25,37.29,58900.0,23.9446,23.9894,23.8295,23.8551,58900.0
2005-03-07 09:50:00,37.28,37.39,37.21,37.38,43400.0,23.8487,23.919,23.8039,23.9126,43400.0
2005-03-07 10:00:00,37.39,37.49,37.39,37.43,55100.0,23.919,23.983,23.919,23.9446,55100.0
2005-03-07 10:10:00,37.45,37.5,37.4,37.4,56700.0,23.9574,23.9894,23.9254,23.9254,56700.0
2005-03-07 10:20:00,37.41,37.63,37.4,37.59,68000.0,23.9318,24.0726,23.9254,24.047,68000.0
2005-03-07 10:30:00,37.58,37.84,37.55,37.82,87000.0,24.0406,24.2069,24.0214,24.1941,87000.0
2005-03-07 10:40:00,37.81,37.84,37.67,37.75,108300.0,24.1877,24.2069,24.0982,24.1493,108300.0
2005-03-07 10:50:00,37.72,37.75,37.7,37.74,76300.0,24.1301,24.1493,24.1173,24.1429,76300.0
2005-03-07 11:00:00,37.73,37.79,37.65,37.7,69400.0,24.1365,24.1749,24.0854,24.1173,69400.0
2005-03-07 11:10:00,37.67,37.7,37.61,37.62,61700.0,24.0982,24.1173,24.0598,24.0662,61700.0
2005-03-07 11:20:00,37.62,37.65,37.61,37.65,18600.0,24.0662,24.0854,24.0598,24.0854,18600.0
2005-03-07 11:30:00,37.66,37.72,37.64,37.69,24700.0,24.0918,24.1301,24.079,24.1109,24700.0
2005-03-07 11:40:00,37.69,37.76,37.65,37.7,49000.0,24.1109,24.1557,24.0854,24.1173,49000.0
2005-03-07 11:50:00,37.7,37.7,37.63,37.63,47800.0,24.1173,24.1173,24.0726,24.0726,47800.0
2005-03-07 12:00:00,37.63,37.75,37.63,37.71,36700.0,24.0726,24.1493,24.0726,24.1237,36700.0
2005-03-07 12:10:00,37.72,37.78,37.72,37.76,15700.0,24.1301,24.1685,24.1301,24.1557,15700.0
2005-03-07 12:20:00,37.77,37.9,37.76,37.86,34300.0,24.1621,24.2453,24.1557,24.2197,34300.0
2005-03-07 12:30:00,37.85,37.86,37.79,37.84,17100.0,24.2133,24.2197,24.1749,24.2069,17100.0
2005-03-07 12:40:00,37.84,37.85,37.8,37.8,23700.0,24.2069,24.2133,24.1813,24.1813,23700.0
2005-03-07 12:50:00,37.8,37.81,37.71,37.75,45500.0,24.1813,24.1877,24.1237,24.1493,45500.0
2005-03-07 13:00:00,37.75,37.75,37.7,37.71,65400.0,24.1493,24.1493,24.1173,24.1237,65400.0
2005-03-07 13:10:00,37.73,37.73,37.67,37.68,19000.0,24.1365,24.1365,24.0982,24.1046,19000.0
2005-03-07 13:20:00,37.66,37.7,37.65,37.7,30900.0,24.0918,24.1173,24.0854,24.1173,30900.0
2005-03-07 13:30:00,37.69,37.71,37.68,37.71,13400.0,24.1109,24.1237,24.1046,24.1237,13400.0
2005-03-07 13:40:00,37.71,37.72,37.64,37.66,28200.0,24.1237,24.1301,24.079,24.0918,28200.0
2005-03-07 13:50:00,37.65,37.69,37.64,37.65,55000.0,24.0854,24.1109,24.079,24.0854,55000.0
2005-03-07 14:00:00,37.65,37.68,37.63,37.63,33000.0,24.0854,24.1046,24.0726,24.0726,33000.0
2005-03-07 14:10:00,37.63,37.65,37.57,37.58,68200.0,24.0726,24.0854,24.0342,24.0406,68200.0
2005-03-07 14:20:00,37.59,37.63,37.45,37.46,121600.0,24.047,24.0726,23.9574,23.9638,121600.0
2005-03-07 14:30:00,37.45,37.57,37.44,37.55,42800.0,23.9574,24.0342,23.951,24.0214,42800.0
2005-03-07 14:40:00,37.56,37.7,37.56,37.67,31300.0,24.0278,24.1173,24.0278,24.0982,31300.0
2005-03-07 14:50:00,37.67,37.69,37.64,37.66,14600.0,24.0982,24.1109,24.079,24.0918,14600.0
2005-03-07 15:00:00,37.66,37.75,37.62,37.68,39700.0,24.0918,24.1493,24.0662,24.1046,39700.0
2005-03-07 15:10:00,37.67,37.72,37.66,37.67,22200.0,24.0982,24.1301,24.0918,24.0982,22200.0
2005-03-07 15:20:00,37.67,37.74,37.66,37.71,16100.0,24.0982,24.1429,24.0918,24.1237,16100.0
2005-03-07 15:30:00,37.7,37.71,37.6,37.64,35800.0,24.1173,24.1237,24.0534,24.079,35800.0
2005-03-07 15:40:00,37.64,37.66,37.63,37.63,28400.0,24.079,24.0918,24.0726,24.0726,28400.0
2005-03-07 15:50:00,37.64,37.66,37.61,37.63,48100.0,24.079,24.0918,24.0598,24.0726,48100.0
2005-03-08 09:30:00,37.73,37.75,37.63,37.75,54600.0,24.1365,24.1493,24.0726,24.1493,54600.0
2005-03-08 09:40:00,37.73,37.9,37.71,37.78,84300.0,24.1365,24.2453,24.1237,24.1685,84300.0
2005-03-08 09:50:00,37.78,37.78,37.67,37.67,52200.0,24.1685,24.1685,24.0982,24.0982,52200.0
2005-03-08 10:00:00,37.65,37.82,37.65,37.73,38800.0,24.0854,24.1941,24.0854,24.1365,38800.0
2005-03-08 10:10:00,37.73,37.82,37.55,37.78,92300.0,24.1365,24.1941,24.0214,24.1685,92300.0
2005-03-08 10:20:00,37.78,37.84,37.76,37.8,68900.0,24.1685,24.2069,24.1557,24.1813,68900.0
2005-03-08 10:30:00,37.81,37.82,37.65,37.66,82900.0,24.1877,24.1941,24.0854,24.0918,82900.0
2005-03-08 10:40:00,37.65,37.73,37.65,37.67,67300.0,24.0854,24.1365,24.0854,24.0982,67300.0
2005-03-08 10:50:00,37.67,37.75,37.64,37.69,67600.0,24.0982,24.1493,24.079,24.1109,67600.0
2005-03-08 11:00:00,37.69,37.71,37.67,37.71,59700.0,24.1109,24.1237,24.0982,24.1237,59700.0
2005-03-08 11:10:00,37.71,37.73,37.69,37.71,103800.0,24.1237,24.1365,24.1109,24.1237,103800.0
2005-03-08 11:20:00,37.71,37.71,37.61,37.62,22100.0,24.1237,24.1237,24.0598,24.0662,22100.0
2005-03-08 11:30:00,37.62,37.66,37.61,37.64,159400.0,24.0662,24.0918,24.0598,24.079,159400.0
2005-03-08 11:40:00,37.65,37.65,37.61,37.61,28400.0,24.0854,24.0854,24.0598,24.0598,28400.0
2005-03-08 11:50:00,37.61,37.65,37.6,37.6,16200.0,24.0598,24.0854,24.0534,24.0534,16200.0
2005-03-08 12:00:00,37.62,37.64,37.58,37.63,72900.0,24.0662,24.079,24.0406,24.0726,72900.0
2005-03-08 12:10:00,37.62,37.65,37.61,37.61,10700.0,24.0662,24.0854,24.0598,24.0598,10700.0
2005-03-08 12:20:00,37.61,37.63,37.59,37.59,11700.0,24.0598,24.0726,24.047,24.047,11700.0
2005-03-08 12:30:00,37.59,37.61,37.58,37.58,38300.0,24.047,24.0598,24.0406,24.0406,38300.0
2005-03-08 12:40:00,37.59,37.6,37.58,37.59,23700.0,24.047,24.0534,24.0406,24.047,23700.0
2005-03-08 12:50:00,37.58,37.59,37.48,37.5,46800.0,24.0406,24.047,23.9766,23.9894,46800.0
2005-03-08 13:00:00,37.5,37.53,37.45,37.53,102800.0,23.9894,24.0086,23.9574,24.0086,102800.0
2005-03-08 13:10:00,37.52,37.54,37.48,37.54,39100.0,24.0022,24.015,23.9766,24.015,39100.0
2005-03-08 13:20:00,37.54,37.59,37.53,37.58,30300.0,24.015,24.047,24.0086,24.0406,30300.0
2005-03-08 13:30:00,37.58,37.59,37.52,37.54,9900.0,24.0406,24.047,24.0022,24.015,9900.0
2005-03-08 13:40:00,37.55,37.59,37.5,37.5,49900.0,24.0214,24.047,23.9894,23.9894,49900.0
2005-03-08 13:50:00,37.51,37.54,37.47,37.51,65200.0,23.9958,24.015,23.9702,23.9958,65200.0
2005-03-08 14:00:00,37.52,37.6,37.5,37.59,14600.0,24.0022,24.0534,23.9894,24.047,14600.0
2005-03-08 14:10:00,37.59,37.6,37.55,37.57,32500.0,24.047,24.0534,24.0214,24.0342,32500.0
2005-03-08 14:20:00,37.57,37.69,37.57,37.68,41400.0,24.0342,24.1109,24.0342,24.1046,41400.0
2005-03-08 14:30:00,37.67,37.71,37.66,37.7,46000.0,24.0982,24.1237,24.0918,24.1173,46000.0
2005-03-08 14:40:00,37.69,37.7,37.62,37.62,42700.0,24.1109,24.1173,24.0662,24.0662,42700.0
2005-03-08 14:50:00,37.61,37.63,37.6,37.63,82200.0,24.0598,24.0726,24.0534,24.0726,82200.0
2005-03-08 15:00:00,37.63,37.65,37.56,37.59,67900.0,24.0726,24.0854,24.0278,24.047,67900.0
2005-03-08 15:10:00,37.58,37.66,37.57,37.66,34100.0,24.0406,24.0918,24.0342,24.0918,34100.0
2005-03-08 15:20:00,37.66,37.7,37.64,37.64,32600.0,24.0918,24.1173,24.079,24.079,32600.0
2005-03-08 15:30:00,37.64,37.65,37.55,37.56,51400.0,24.079,24.0854,24.0214,24.0278,51400.0
2005-03-08 15:40:00,37.56,37.62,37.54,37.62,50800.0,24.0278,24.0662,24.015,24.0662,50800.0
2005-03-08 15:50:00,37.63,37.64,37.58,37.61,57400.0,24.0726,24.079,24.0406,24.0598,57400.0
2005-03-09 09:30:00,37.5,37.5,37.26,37.29,44800.0,23.9894,23.9894,23.8359,23.8551,44800.0
2005-03-09 09:40:00,37.29,37.5,37.08,37.17,61200.0,23.8551,23.9894,23.7207,23.7783,61200.0
2005-03-09 09:50:00,37.23,37.37,37.06,37.1,55700.0,23.8167,23.9062,23.7079,23.7335,55700.0
2005-03-09 10:00:00,37.1,37.17,37.02,37.16,51700.0,23.7335,23.7783,23.6823,23.7719,51700.0
2005-03-09 10:10:00,37.15,37.39,37.09,37.39,86900.0,23.7655,23.919,23.7271,23.919,86900.0
2005-03-09 10:20:00,37.39,37.39,37.26,37.35,57200.0,23.919,23.919,23.8359,23.8934,57200.0
2005-03-09 10:30:00,37.36,37.51,37.34,37.49,57900.0,23.8998,23.9958,23.887,23.983,57900.0
2005-03-09 10:40:00,37.48,37.48,37.36,37.42,35600.0,23.9766,23.9766,23.8998,23.9382,35600.0
2005-03-09 10:50:00,37.42,37.45,37.37,37.37,65600.0,23.9382,23.9574,23.9062,23.9062,65600.0
2005-03-09 11:00:00,37.35,37.38,37.3,37.31,37100.0,23.8934,23.9126,23.8615,23.8679,37100.0
2005-03-09 11:10:00,37.31,37.36,37.29,37.35,34100.0,23.8679,23.8998,23.8551,23.8934,34100.0
2005-03-09 11:20:00,37.34,37.39,37.34,37.37,31300.0,23.887,23.919,23.887,23.9062,31300.0
2005-03-09 11:30:00,37.37,37.39,37.34,37.38,58100.0,23.9062,23.919,23.887,23.9126,58100.0
2005-03-09 11:40:00,37.38,37.42,37.36,37.36,26700.0,23.9126,23.9382,23.8998,23.8998,26700.0
2005-03-09 11:50:00,37.37,37.4,37.34,37.36,17600.0,23.9062,23.9254,23.887,23.8998,17600.0
2005-03-09 12:00:00,37.37,37.37,37.24,37.31,38000.0,23.9062,23.9062,23.8231,23.8679,38000.0
2005-03-09 12:10:00,37.31,37.41,37.31,37.41,23400.0,23.8679,23.9318,23.8679,23.9318,23400.0
2005-03-09 12:20:00,37.41,37.43,37.39,37.4,21500.0,23.9318,23.9446,23.919,23.9254,21500.0
2005-03-09 12:30:00,37.41,37.44,37.4,37.4,22300.0,23.9318,23.951,23.9254,23.9254,22300.0
2005-03-09 12:40:00,37.41,37.46,37.37,37.45,26200.0,23.9318,23.9638,23.9062,23.9574,26200.0
2005-03-09 12:50:00,37.46,37.46,37.34,37.34,78200.0,23.9638,23.9638,23.887,23.887,78200.0
2005-03-09 13:00:00,37.33,37.4,37.33,37.39,42300.0,23.8807,23.9254,23.8807,23.919,42300.0
2005-03-09 13:10:00,37.39,37.42,37.36,37.41,23300.0,23.919,23.9382,23.8998,23.9318,23300.0
2005-03-09 13:20:00,37.42,37.47,37.41,37.46,22000.0,23.9382,23.9702,23.9318,23.9638,22000.0
2005-03-09 13:30:00,37.46,37.48,37.41,37.41,16800.0,23.9638,23.9766,23.9318,23.9318,16800.0
2005-03-09 13:40:00,37.41,37.45,37.41,37.42,28900.0,23.9318,23.9574,23.9318,23.9382,28900.0
2005-03-09 13:50:00,37.42,37.53,37.4,37.52,23100.0,23.9382,24.0086,23.9254,24.0022,23100.0
2005-03-09 14:00:00,37.52,37.62,37.52,37.61,45400.0,24.0022,24.0662,24.0022,24.0598,45400.0
2005-03-09 14:10:00,37.62,37.64,37.55,37.57,39800.0,24.0662,24.079,24.0214,24.0342,39800.0
2005-03-09 14:20:00,37.57,37.58,37.45,37.48,26300.0,24.0342,24.0406,23.9574,23.9766,26300.0
2005-03-09 14:30:00,37.49,37.54,37.46,37.5,19000.0,23.983,24.015,23.9638,23.9894,19000.0
2005-03-09 14:40:00,37.48,37.55,37.48,37.49,21600.0,23.9766,24.0214,23.9766,23.983,21600.0
2005-03-09 14:50:00,37.5,37.53,37.49,37.52,21400.0,23.9894,24.0086,23.983,24.0022,21400.0
2005-03-09 15:00:00,37.53,37.53,37.43,37.48,24900.0,24.0086,24.0086,23.9446,23.9766,24900.0
2005-03-09 15:10:00,37.49,37.5,37.39,37.39,33500.0,23.983,23.9894,23.919,23.919,33500.0
2005-03-09 15:20:00,37.4,37.47,37.36,37.47,38200.0,23.9254,23.9702,23.8998,23.9702,38200.0
2005-03-09 15:30:00,37.47,37.49,37.32,37.33,19800.0,23.9702,23.983,23.8743,23.8807,19800.0
2005-03-09 15:40:00,37.33,37.36,37.28,37.32,84000.0,23.8807,23.8998,23.8487,23.8743,84000.0
2005-03-09 15:50:00,37.32,37.36,37.31,37.35,104500.0,23.8743,23.8998,23.8679,23.8934,104500.0
2005-03-10 09:30:00,37.62,37.62,37.34,37.56,48000.0,24.0662,24.0662,23.887,24.0278,48000.0
2005-03-10 09:40:00,37.55,37.66,37.38,37.48,57800.0,24.0214,24.0918,23.9126,23.9766,57800.0
2005-03-10 09:50:00,37.48,37.52,37.45,37.51,38300.0,23.9766,24.0022,23.9574,23.9958,38300.0
2005-03-10 10:00:00,37.5,37.54,37.32,37.36,89400.0,23.9894,24.015,23.8743,23.8998,89400.0
2005-03-10 10:10:00,37.37,37.4,37.22,37.33,83300.0,23.9062,23.9254,23.8103,23.8807,83300.0
2005-03-10 10:20:00,37.33,37.4,37.28,37.31,50500.0,23.8807,23.9254,23.8487,23.8679,50500.0
2005-03-10 10:30:00,37.3,37.31,37.23,37.24,51900.0,23.8615,23.8679,23.8167,23.8231,51900.0
2005-03-10 10:40:00,37.23,37.24,37.13,37.19,77900.0,23.8167,23.8231,23.7527,23.7911,77900.0
2005-03-10 10:50:00,37.19,37.28,37.19,37.26,51700.0,23.7911,23.8487,23.7911,23.8359,51700.0
2005-03-10 11:00:00,37.25,37.32,37.2,37.2,37400.0,23.8295,23.8743,23.7975,23.7975,37400.0
2005-03-10 11:10:00,37.21,37.21,37.1,37.16,92600.0,23.8039,23.8039,23.7335,23.7719,92600.0
2005-03-10 11:20:00,37.16,37.29,37.16,37.25,34500.0,23.7719,23.8551,23.7719,23.8295,34500.0
2005-03-10 11:30:00,37.25,37.29,37.23,37.29,41900.0,23.8295,23.8551,23.8167,23.8551,41900.0
2005-03-10 11:40:00,37.28,37.3,37.25,37.29,14300.0,23.8487,23.8615,23.8295,23.8551,14300.0
2005-03-10 11:50:00,37.3,37.38,37.3,37.34,19200.0,23.8615,23.9126,23.8615,23.887,19200.0
2005-03-10 12:00:00,37.34,37.34,37.25,37.25,13700.0,23.887,23.887,23.8295,23.8295,13700.0
2005-03-10 12:10:00,37.25,37.28,37.25,37.27,12800.0,23.8295,23.8487,23.8295,23.8423,12800.0
2005-03-10 12:20:00,37.26,37.29,37.23,37.29,11900.0,23.8359,23.8551,23.8167,23.8551,11900.0
2005-03-10 12:30:00,37.29,37.38,37.28,37.38,13700.0,23.8551,23.9126,23.8487,23.9126,13700.0
2005-03-10 12:40:00,37.39,37.39,37.38,37.38,10800.0,23.919,23.919,23.9126,23.9126,10800.0
2005-03-10 12:50:00,37.39,37.51,37.38,37.51,16900.0,23.919,23.9958,23.9126,23.9958,16900.0
2005-03-10 13:00:00,37.53,37.57,37.52,37.55,24700.0,24.0086,24.0342,24.0022,24.0214,24700.0
2005-03-10 13:10:00,37.55,37.56,37.5,37.56,17000.0,24.0214,24.0278,23.9894,24.0278,17000.0
2005-03-10 13:20:00,37.54,37.68,37.52,37.67,41200.0,24.015,24.1046,24.0022,24.0982,41200.0
2005-03-10 13:30:00,37.67,37.78,37.65,37.77,28900.0,24.0982,24.1685,24.0854,24.1621,28900.0
2005-03-10 13:40:00,37.77,37.77,37.69,37.75,32800.0,24.1621,24.1621,24.1109,24.1493,32800.0
2005-03-10 13:50:00,37.76,37.8,37.72,37.73,17600.0,24.1557,24.1813,24.1301,24.1365,17600.0
2005-03-10 14:00:00,37.73,37.73,37.65,37.66,17700.0,24.1365,24.1365,24.0854,24.0918,17700.0
2005-03-10 14:10:00,37.65,37.66,37.6,37.62,44700.0,24.0854,24.0918,24.0534,24.0662,44700.0
2005-03-10 14:20:00,37.62,37.62,37.59,37.59,21300.0,24.0662,24.0662,24.047,24.047,21300.0
2005-03-10 14:30:00,37.6,37.61,37.58,37.6,25400.0,24.0534,24.0598,24.0406,24.0534,25400.0
2005-03-10 14:40:00,37.59,37.63,37.55,37.63,35900.0,24.047,24.0726,24.0214,24.0726,35900.0
2005-03-10 14:50:00,37.64,37.65,37.59,37.59,22800.0,24.079,24.0854,24.047,24.047,22800.0
2005-03-10 15:00:00,37.59,37.59,37.46,37.47,31100.0,24.047,24.047,23.9638,23.9702,31100.0
2005-03-10 15:10:00,37.47,37.48,37.36,37.42,42800.0,23.9702,23.9766,23.8998,23.9382,42800.0
2005-03-10 15:20:00,37.4,37.41,37.37,37.41,54600.0,23.9254,23.9318,23.9062,23.9318,54600.0
2005-03-10 15:30:00,37.41,37.52,37.4,37.48,75600.0,23.9318,24.0022,23.9254,23.9766,75600.0
2005-03-10 15:40:00,37.49,37.52,37.49,37.5,92500.0,23.983,24.0022,23.983,23.9894,92500.0
2005-03-10 15:50:00,37.5,37.54,37.5,37.5,114700.0,23.9894,24.015,23.9894,23.9894,114700.0
2005-03-11 09:30:00,37.51,37.64,37.49,37.64,35900.0,23.9958,24.079,23.983,24.079,35900.0
2005-03-11 09:40:00,37.63,37.87,37.62,37.82,77100.0,24.0726,24.2261,24.0662,24.1941,77100.0
2005-03-11 09:50:00,37.83,37.94,37.83,37.89,31500.0,24.2005,24.2709,24.2005,24.2389,31500.0
2005-03-11 10:00:00,37.89,37.95,37.89,37.91,62000.0,24.2389,24.2773,24.2389,24.2517,62000.0
2005-03-11 10:10:00,37.91,37.91,37.64,37.69,55800.0,24.2517,24.2517,24.079,24.1109,55800.0
2005-03-11 10:20:00,37.69,37.79,37.66,37.79,62000.0,24.1109,24.1749,24.0918,24.1749,62000.0
2005-03-11 10:30:00,37.77,37.77,37.5,37.59,87900.0,24.1621,24.1621,23.9894,24.047,87900.0
2005-03-11 10:40:00,37.57,37.75,37.54,37.6,64600.0,24.0342,24.1493,24.015,24.0534,64600.0
2005-03-11 10:50:00,37.58,37.58,37.5,37.52,83800.0,24.0406,24.0406,23.9894,24.0022,83800.0
2005-03-11 11:00:00,37.51,37.63,37.5,37.63,29000.0,23.9958,24.0726,23.9894,24.0726,29000.0
2005-03-11 11:10:00,37.63,37.83,37.63,37.83,33700.0,24.0726,24.2005,24.0726,24.2005,33700.0
2005-03-11 11:20:00,37.83,37.92,37.82,37.84,36800.0,24.2005,24.2581,24.1941,24.2069,36800.0
2005-03-11 11:30:00,37.85,37.91,37.82,37.91,16300.0,24.2133,24.2517,24.1941,24.2517,16300.0
2005-03-11 11:40:00,37.92,37.92,37.89,37.91,34300.0,24.2581,24.2581,24.2389,24.2517,34300.0
2005-03-11 11:50:00,37.91,37.91,37.67,37.68,44000.0,24.2517,24.2517,24.0982,24.1046,44000.0
2005-03-11 12:00:00,37.7,37.75,37.68,37.7,38500.0,24.1173,24.1493,24.1046,24.1173,38500.0
2005-03-11 12:10:00,37.7,37.78,37.7,37.75,20900.0,24.1173,24.1685,24.1173,24.1493,20900.0
2005-03-11 12:20:00,37.76,37.77,37.75,37.76,7800.0,24.1557,24.1621,24.1493,24.1557,7800.0
2005-03-11 12:30:00,37.75,37.81,37.75,37.81,15100.0,24.1493,24.1877,24.1493,24.1877,15100.0
2005-03-11 12:40:00,37.8,37.84,37.79,37.84,6500.0,24.1813,24.2069,24.1749,24.2069,6500.0
2005-03-11 12:50:00,37.84,37.84,37.78,37.78,9700.0,24.2069,24.2069,24.1685,24.1685,9700.0
2005-03-11 13:00:00,37.78,37.78,37.75,37.75,10600.0,24.1685,24.1685,24.1493,24.1493,10600.0
2005-03-11 13:10:00,37.75,37.75,37.7,37.72,20100.0,24.1493,24.1493,24.1173,24.1301,20100.0
2005-03-11 13:20:00,37.72,37.79,37.71,37.79,13500.0,24.1301,24.1749,24.1237,24.1749,13500.0
2005-03-11 13:30:00,37.79,37.8,37.78,37.79,11700.0,24.1749,24.1813,24.1685,24.1749,11700.0
2005-03-11 13:40:00,37.79,37.79,37.68,37.72,21700.0,24.1749,24.1749,24.1046,24.1301,21700.0
2005-03-11 13:50:00,37.71,37.78,37.7,37.72,24300.0,24.1237,24.1685,24.1173,24.1301,24300.0
2005-03-11 14:00:00,37.72,37.76,37.7,37.76,17600.0,24.1301,24.1557,24.1173,24.1557,17600.0
2005-03-11 14:10:00,37.76,37.76,37.73,37.74,30500.0,24.1557,24.1557,24.1365,24.1429,30500.0
2005-03-11 14:20:00,37.74,37.75,37.72,37.73,8000.0,24.1429,24.1493,24.1301,24.1365,8000.0
2005-03-11 14:30:00,37.73,37.75,37.73,37.75,25500.0,24.1365,24.1493,24.1365,24.1493,25500.0
2005-03-11 14:40:00,37.75,37.79,37.74,37.78,34800.0,24.1493,24.1749,24.1429,24.1685,34800.0
2005-03-11 14:50:00,37.77,37.8,37.69,37.72,56800.0,24.1621,24.1813,24.1109,24.1301,56800.0
2005-03-11 15:00:00,37.71,37.75,37.66,37.74,54500.0,24.1237,24.1493,24.0918,24.1429,54500.0
2005-03-11 15:10:00,37.74,37.75,37.69,37.69,41100.0,24.1429,24.1493,24.1109,24.1109,41100.0
2005-03-11 15:20:00,37.67,37.73,37.66,37.68,51700.0,24.0982,24.1365,24.0918,24.1046,51700.0
2005-03-11 15:30:00,37.68,37.77,37.65,37.76,39000.0,24.1046,24.1621,24.0854,24.1557,39000.0
2005-03-11 15:40:00,37.76,37.85,37.74,37.84,80400.0,24.1557,24.2133,24.1429,24.2069,80400.0
2005-03-11 15:50:00,37.84,37.84,37.73,37.76,48300.0,24.2069,24.2069,24.1365,24.1557,48300.0
2005-03-14 09:30:00,37.77,37.84,37.72,37.8,82100.0,24.1621,24.2069,24.1301,24.1813,82100.0
2005-03-14 09:40:00,37.77,37.8,37.67,37.67,47100.0,24.1621,24.1813,24.0982,24.0982,47100.0
2005-03-14 09:50:00,37.67,37.77,37.61,37.62,50300.0,24.0982,24.1621,24.0598,24.0662,50300.0
2005-03-14 10:00:00,37.62,37.71,37.46,37.71,42000.0,24.0662,24.1237,23.9638,24.1237,42000.0
2005-03-14 10:10:00,37.71,37.77,37.6,37.77,46500.0,24.1237,24.1621,24.0534,24.1621,46500.0
2005-03-14 10:20:00,37.77,37.8,37.69,37.8,50100.0,24.1621,24.1813,24.1109,24.1813,50100.0
2005-03-14 10:30:00,37.8,37.8,37.73,37.79,48700.0,24.1813,24.1813,24.1365,24.1749,48700.0
2005-03-14 10:40:00,37.78,37.79,37.71,37.75,38700.0,24.1685,24.1749,24.1237,24.1493,38700.0
2005-03-14 10:50:00,37.74,37.75,37.7,37.72,28900.0,24.1429,24.1493,24.1173,24.1301,28900.0
2005-03-14 11:00:00,37.73,37.74,37.58,37.58,37200.0,24.1365,24.1429,24.0406,24.0406,37200.0
2005-03-14 11:10:00,37.58,37.61,37.53,37.53,51100.0,24.0406,24.0598,24.0086,24.0086,51100.0
2005-03-14 11:20:00,37.56,37.6,37.53,37.58,105500.0,24.0278,24.0534,24.0086,24.0406,105500.0
2005-03-14 11:30:00,37.59,37.6,37.47,37.48,21400.0,24.047,24.0534,23.9702,23.9766,21400.0
2005-03-14 11:40:00,37.47,37.47,37.4,37.41,34900.0,23.9702,23.9702,23.9254,23.9318,34900.0
2005-03-14 11:50:00,37.41,37.46,37.38,37.41,32700.0,23.9318,23.9638,23.9126,23.9318,32700.0
2005-03-14 12:00:00,37.39,37.43,37.39,37.42,86900.0,23.919,23.9446,23.919,23.9382,86900.0
2005-03-14 12:10:00,37.42,37.46,37.4,37.46,22700.0,23.9382,23.9638,23.9254,23.9638,22700.0
2005-03-14 12:20:00,37.46,37.57,37.45,37.56,68000.0,23.9638,24.0342,23.9574,24.0278,68000.0
2005-03-14 12:30:00,37.56,37.57,37.52,37.55,35000.0,24.0278,24.0342,24.0022,24.0214,35000.0
2005-03-14 12:40:00,37.54,37.59,37.54,37.55,38500.0,24.015,24.047,24.015,24.0214,38500.0
2005-03-14 12:50:00,37.54,37.56,37.47,37.48,25000.0,24.015,24.0278,23.9702,23.9766,25000.0
2005-03-14 13:00:00,37.47,37.5,37.45,37.48,48600.0,23.9702,23.9894,23.9574,23.9766,48600.0
2005-03-14 13:10:00,37.47,37.55,37.47,37.47,129700.0,23.9702,24.0214,23.9702,23.9702,129700.0
2005-03-14 13:20:00,37.48,37.5,37.45,37.46,49600.0,23.9766,23.9894,23.9574,23.9638,49600.0
2005-03-14 13:30:00,37.46,37.47,37.39,37.44,48100.0,23.9638,23.9702,23.919,23.951,48100.0
2005-03-14 13:40:00,37.44,37.45,37.38,37.38,25900.0,23.951,23.9574,23.9126,23.9126,25900.0
2005-03-14 13:50:00,37.38,37.42,37.37,37.41,15000.0,23.9126,23.9382,23.9062,23.9318,15000.0
2005-03-14 14:00:00,37.41,37.45,37.37,37.43,25700.0,23.9318,23.9574,23.9062,23.9446,25700.0
2005-03-14 14:10:00,37.42,37.42,37.37,37.38,15500.0,23.9382,23.9382,23.9062,23.9126,15500.0
2005-03-14 14:20:00,37.38,37.42,37.36,37.38,54200.0,23.9126,23.9382,23.8998,23.9126,54200.0
2005-03-14 14:30:00,37.4,37.4,37.34,37.38,34500.0,23.9254,23.9254,23.887,23.9126,34500.0
2005-03-14 14:40:00,37.38,37.38,37.27,37.31,39200.0,23.9126,23.9126,23.8423,23.8679,39200.0
2005-03-14 14:50:00,37.3,37.33,37.27,37.33,21300.0,23.8615,23.8807,23.8423,23.8807,21300.0
2005-03-14 15:00:00,37.33,37.42,37.32,37.42,34400.0,23.8807,23.9382,23.8743,23.9382,34400.0
2005-03-14 15:10:00,37.4,37.5,37.37,37.5,38100.0,23.9254,23.9894,23.9062,23.9894,38100.0
2005-03-14 15:20:00,37.5,37.61,37.5,37.61,57200.0,23.9894,24.0598,23.9894,24.0598,57200.0
2005-03-14 15:30:00,37.61,37.68,37.61,37.66,37900.0,24.0598,24.1046,24.0598,24.0918,37900.0
2005-03-14 15:40:00,37.65,37.75,37.65,37.71,49300.0,24.0854,24.1493,24.0854,24.1237,49300.0
2005-03-14 15:50:00,37.71,37.75,37.71,37.75,91600.0,24.1237,24.1493,24.1237,24.1493,91600.0
2005-03-15 09:30:00,37.71,37.8,37.6,37.77,88000.0,24.1237,24.1813,24.0534,24.1621,88000.0
2005-03-15 09:40:00,37.77,37.85,37.65,37.67,48200.0,24.1621,24.2133,24.0854,24.0982,48200.0
2005-03-15 09:50:00,37.67,37.75,37.62,37.66,28600.0,24.0982,24.1493,24.0662,24.0918,28600.0
2005-03-15 10:00:00,37.65,37.69,37.59,37.66,21800.0,24.0854,24.1109,24.047,24.0918,21800.0
2005-03-15 10:10:00,37.66,37.68,37.62,37.68,27500.0,24.0918,24.1046,24.0662,24.1046,27500.0
2005-03-15 10:20:00,37.67,37.7,37.61,37.7,27800.0,24.0982,24.1173,24.0598,24.1173,27800.0
2005-03-15 10:30:00,37.7,37.76,37.69,37.76,178700.0,24.1173,24.1557,24.1109,24.1557,178700.0
2005-03-15 10:40:00,37.76,37.76,37.71,37.73,42400.0,24.1557,24.1557,24.1237,24.1365,42400.0
2005-03-15 10:50:00,37.7,37.74,37.69,37.72,48700.0,24.1173,24.1429,24.1109,24.1301,48700.0
2005-03-15 11:00:00,37.71,37.77,37.7,37.7,28300.0,24.1237,24.1621,24.1173,24.1173,28300.0
2005-03-15 11:10:00,37.7,37.76,37.68,37.73,23400.0,24.1173,24.1557,24.1046,24.1365,23400.0
2005-03-15 11:20:00,37.72,37.72,37.62,37.62,25000.0,24.1301,24.1301,24.0662,24.0662,25000.0
2005-03-15 11:30:00,37.63,37.66,37.54,37.54,42900.0,24.0726,24.0918,24.015,24.015,42900.0
2005-03-15 11:40:00,37.54,37.56,37.48,37.48,38600.0,24.015,24.0278,23.9766,23.9766,38600.0
2005-03-15 11:50:00,37.49,37.52,37.43,37.5,75900.0,23.983,24.0022,23.9446,23.9894,75900.0
2005-03-15 12:00:00,37.5,37.5,37.4,37.4,26000.0,23.9894,23.9894,23.9254,23.9254,26000.0
2005-03-15 12:10:00,37.39,37.47,37.37,37.47,48700.0,23.919,23.9702,23.9062,23.9702,48700.0
2005-03-15 12:20:00,37.47,37.57,37.47,37.55,41500.0,23.9702,24.0342,23.9702,24.0214,41500.0
2005-03-15 12:30:00,37.54,37.57,37.49,37.55,30100.0,24.015,24.0342,23.983,24.0214,30100.0
2005-03-15 12:40:00,37.56,37.62,37.55,37.62,48400.0,24.0278,24.0662,24.0214,24.0662,48400.0
2005-03-15 12:50:00,37.59,37.68,37.59,37.65,35300.0,24.047,24.1046,24.047,24.0854,35300.0
2005-03-15 13:00:00,37.65,37.65,37.57,37.57,29300.0,24.0854,24.0854,24.0342,24.0342,29300.0
2005-03-15 13:10:00,37.58,37.58,37.39,37.4,22000.0,24.0406,24.0406,23.919,23.9254,22000.0
2005-03-15 13:20:00,37.4,37.4,37.3,37.31,31500.0,23.9254,23.9254,23.8615,23.8679,31500.0
2005-03-15 13:30:00,37.3,37.32,37.25,37.25,47800.0,23.8615,23.8743,23.8295,23.8295,47800.0
2005-03-15 13:40:00,37.25,37.25,37.17,37.2,29000.0,23.8295,23.8295,23.7783,23.7975,29000.0
2005-03-15 13:50:00,37.2,37.2,37.13,37.19,35800.0,23.7975,23.7975,23.7527,23.7911,35800.0
2005-03-15 14:00:00,37.19,37.31,37.18,37.29,29700.0,23.7911,23.8679,23.7847,23.8551,29700.0
2005-03-15 14:10:00,37.28,37.3,37.17,37.18,59100.0,23.8487,23.8615,23.7783,23.7847,59100.0
2005-03-15 14:20:00,37.18,37.21,37.11,37.19,42700.0,23.7847,23.8039,23.7399,23.7911,42700.0
2005-03-15 14:30:00,37.19,37.19,37.08,37.18,50100.0,23.7911,23.7911,23.7207,23.7847,50100.0
2005-03-15 14:40:00,37.17,37.25,37.14,37.22,52600.0,23.7783,23.8295,23.7591,23.8103,52600.0
2005-03-15 14:50:00,37.23,37.31,37.2,37.27,79700.0,23.8167,23.8679,23.7975,23.8423,79700.0
2005-03-15 15:00:00,37.28,37.31,37.25,37.3,62200.0,23.8487,23.8679,23.8295,23.8615,62200.0
2005-03-15 15:10:00,37.3,37.3,37.24,37.26,45400.0,23.8615,23.8615,23.8231,23.8359,45400.0
2005-03-15 15:20:00,37.25,37.26,37.2,37.21,36600.0,23.8295,23.8359,23.7975,23.8039,36600.0
2005-03-15 15:30:00,37.21,37.24,37.19,37.21,29800.0,23.8039,23.8231,23.7911,23.8039,29800.0
2005-03-15 15:40:00,37.2,37.22,37.07,37.1,68200.0,23.7975,23.8103,23.7143,23.7335,68200.0
2005-03-15 15:50:00,37.1,37.12,37.07,37.09,96200.0,23.7335,23.7463,23.7143,23.7271,96200.0
2005-03-16 09:30:00,37.0,37.0,36.51,36.59,71100.0,23.6695,23.6695,23.3561,23.4073,71100.0
2005-03-16 09:40:00,36.57,36.6,36.3,36.41,75000.0,23.3945,23.4137,23.2217,23.2921,75000.0
2005-03-16 09:50:00,36.4,36.9,36.4,36.8,60000.0,23.2857,23.6056,23.2857,23.5416,60000.0
2005-03-16 10:00:00,36.8,36.81,36.68,36.7,26000.0,23.5416,23.548,23.4648,23.4776,26000.0
2005-03-16 10:10:00,36.7,36.73,36.64,36.66,18500.0,23.4776,23.4968,23.4392,23.452,18500.0
2005-03-16 10:20:00,36.65,36.68,36.6,36.67,16200.0,23.4456,23.4648,23.4137,23.4584,16200.0
2005-03-16 10:30:00,36.68,36.68,36.47,36.49,31500.0,23.4648,23.4648,23.3305,23.3433,31500.0
2005-03-16 10:40:00,36.49,36.51,36.38,36.5,30500.0,23.3433,23.3561,23.2729,23.3497,30500.0
2005-03-16 10:50:00,36.5,36.59,36.44,36.59,59100.0,23.3497,23.4073,23.3113,23.4073,59100.0
2005-03-16 11:00:00,36.59,36.71,36.57,36.7,34900.0,23.4073,23.484,23.3945,23.4776,34900.0
2005-03-16 11:10:00,36.71,36.75,36.66,36.66,33900.0,23.484,23.5096,23.452,23.452,33900.0
2005-03-16 11:20:00,36.66,36.74,36.6,36.69,31600.0,23.452,23.5032,23.4137,23.4712,31600.0
2005-03-16 11:30:00,36.7,36.81,36.68,36.81,22400.0,23.4776,23.548,23.4648,23.548,22400.0
2005-03-16 11:40:00,36.79,36.87,36.79,36.87,20400.0,23.5352,23.5864,23.5352,23.5864,20400.0
2005-03-16 11:50:00,36.88,36.94,36.84,36.93,41700.0,23.5928,23.6312,23.5672,23.6248,41700.0
2005-03-16 12:00:00,36.92,36.93,36.84,36.85,18400.0,23.6184,23.6248,23.5672,23.5736,18400.0
2005-03-16 12:10:00,36.85,36.9,36.85,36.89,16200.0,23.5736,23.6056,23.5736,23.5992,16200.0
2005-03-16 12:20:00,36.89,36.91,36.79,36.81,29600.0,23.5992,23.612,23.5352,23.548,29600.0
2005-03-16 12:30:00,36.81,36.84,36.8,36.83,21500.0,23.548,23.5672,23.5416,23.5608,21500.0
2005-03-16 12:40:00,36.81,36.86,36.8,36.86,22000.0,23.548,23.58,23.5416,23.58,22000.0
2005-03-16 12:50:00,36.85,36.93,36.83,36.92,17000.0,23.5736,23.6248,23.5608,23.6184,17000.0
2005-03-16 13:00:00,36.93,36.96,36.89,36.91,24300.0,23.6248,23.644,23.5992,23.612,24300.0
2005-03-16 13:10:00,36.9,36.9,36.86,36.89,14100.0,23.6056,23.6056,23.58,23.5992,14100.0
2005-03-16 13:20:00,36.89,36.91,36.86,36.86,10000.0,23.5992,23.612,23.58,23.58,10000.0
2005-03-16 13:30:00,36.86,36.86,36.71,36.71,27600.0,23.58,23.58,23.484,23.484,27600.0
2005-03-16 13:40:00,36.71,36.71,36.67,36.67,16500.0,23.484,23.484,23.4584,23.4584,16500.0
2005-03-16 13:50:00,36.67,36.67,36.59,36.61,21700.0,23.4584,23.4584,23.4073,23.4201,21700.0
2005-03-16 14:00:00,36.61,36.61,36.5,36.56,22900.0,23.4201,23.4201,23.3497,23.3881,22900.0
2005-03-16 14:10:00,36.57,36.57,36.49,36.51,28600.0,23.3945,23.3945,23.3433,23.3561,28600.0
2005-03-16 14:20:00,36.51,36.6,36.48,36.59,34300.0,23.3561,23.4137,23.3369,23.4073,34300.0
2005-03-16 14:30:00,36.59,36.63,36.54,36.56,34300.0,23.4073,23.4328,23.3753,23.3881,34300.0
2005-03-16 14:40:00,36.56,36.59,36.5,36.54,26400.0,23.3881,23.4073,23.3497,23.3753,26400.0
2005-03-16 14:50:00,36.53,36.59,36.51,36.54,24800.0,23.3689,23.4073,23.3561,23.3753,24800.0
2005-03-16 15:00:00,36.55,36.62,36.52,36.62,31000.0,23.3817,23.4265,23.3625,23.4265,31000.0
2005-03-16 15:10:00,36.62,36.63,36.55,36.56,19900.0,23.4265,23.4328,23.3817,23.3881,19900.0
2005-03-16 15:20:00,36.56,36.58,36.49,36.54,28200.0,23.3881,23.4009,23.3433,23.3753,28200.0
2005-03-16 15:30:00,36.53,36.59,36.46,36.55,36000.0,23.3689,23.4073,23.3241,23.3817,36000.0
2005-03-16 15:40:00,36.55,36.57,36.53,36.54,25000.0,23.3817,23.3945,23.3689,23.3753,25000.0
2005-03-16 15:50:00,36.54,36.58,36.52,36.56,47900.0,23.3753,23.4009,23.3625,23.3881,47900.0
2005-03-17 09:30:00,36.75,36.93,36.75,36.89,80700.0,23.5096,23.6248,23.5096,23.5992,80700.0
2005-03-17 09:40:00,36.88,36.94,36.82,36.84,75400.0,23.5928,23.6312,23.5544,23.5672,75400.0
2005-03-17 09:50:00,36.84,36.93,36.84,36.86,51900.0,23.5672,23.6248,23.5672,23.58,51900.0
2005-03-17 10:00:00,36.85,36.95,36.85,36.95,46100.0,23.5736,23.6376,23.5736,23.6376,46100.0
2005-03-17 10:10:00,36.96,36.96,36.87,36.91,28900.0,23.644,23.644,23.5864,23.612,28900.0
2005-03-17 10:20:00,36.92,37.07,36.9,37.07,67600.0,23.6184,23.7143,23.6056,23.7143,67600.0
2005-03-17 10:30:00,37.07,37.07,36.86,36.87,57000.0,23.7143,23.7143,23.58,23.5864,57000.0
2005-03-17 10:40:00,36.88,36.99,36.84,36.99,45700.0,23.5928,23.6631,23.5672,23.6631,45700.0
2005-03-17 10:50:00,37.0,37.21,37.0,37.21,57300.0,23.6695,23.8039,23.6695,23.8039,57300.0
2005-03-17 11:00:00,37.21,37.33,37.2,37.33,44800.0,23.8039,23.8807,23.7975,23.8807,44800.0
2005-03-17 11:10:00,37.35,37.35,37.24,37.33,31700.0,23.8934,23.8934,23.8231,23.8807,31700.0
2005-03-17 11:20:00,37.34,37.42,37.32,37.42,32800.0,23.887,23.9382,23.8743,23.9382,32800.0
2005-03-17 11:30:00,37.42,37.48,37.4,37.48,34700.0,23.9382,23.9766,23.9254,23.9766,34700.0
2005-03-17 11:40:00,37.46,37.52,37.46,37.49,26300.0,23.9638,24.0022,23.9638,23.983,26300.0
2005-03-17 11:50:00,37.49,37.49,37.41,37.42,34800.0,23.983,23.983,23.9318,23.9382,34800.0
2005-03-17 12:00:00,37.45,37.45,37.31,37.31,28800.0,23.9574,23.9574,23.8679,23.8679,28800.0
2005-03-17 12:10:00,37.3,37.36,37.3,37.35,23100.0,23.8615,23.8998,23.8615,23.8934,23100.0
2005-03-17 12:20:00,37.36,37.43,37.35,37.43,21800.0,23.8998,23.9446,23.8934,23.9446,21800.0
2005-03-17 12:30:00,37.42,37.53,37.42,37.49,46700.0,23.9382,24.0086,23.9382,23.983,46700.0
2005-03-17 12:40:00,37.46,37.49,37.39,37.42,24700.0,23.9638,23.983,23.919,23.9382,24700.0
2005-03-17 12:50:00,37.4,37.4,37.33,37.33,26100.0,23.9254,23.9254,23.8807,23.8807,26100.0
2005-03-17 13:00:00,37.34,37.38,37.33,37.33,25700.0,23.887,23.9126,23.8807,23.8807,25700.0
2005-03-17 13:10:00,37.33,37.33,37.25,37.28,40300.0,23.8807,23.8807,23.8295,23.8487,40300.0
2005-03-17 13:20:00,37.28,37.39,37.28,37.38,14400.0,23.8487,23.919,23.8487,23.9126,14400.0
2005-03-17 13:30:00,37.38,37.43,37.37,37.41,17300.0,23.9126,23.9446,23.9062,23.9318,17300.0
2005-03-17 13:40:00,37.41,37.43,37.36,37.36,16100.0,23.9318,23.9446,23.8998,23.8998,16100.0
2005-03-17 13:50:00,37.36,37.38,37.34,37.34,21300.0,23.8998,23.9126,23.887,23.887,21300.0
2005-03-17 14:00:00,37.34,37.35,37.27,37.27,20300.0,23.887,23.8934,23.8423,23.8423,20300.0
2005-03-17 14:10:00,37.26,37.29,37.25,37.28,21200.0,23.8359,23.8551,23.8295,23.8487,21200.0
2005-03-17 14:20:00,37.29,37.39,37.29,37.37,34200.0,23.8551,23.919,23.8551,23.9062,34200.0
2005-03-17 14:30:00,37.38,37.4,37.37,37.38,34500.0,23.9126,23.9254,23.9062,23.9126,34500.0
2005-03-17 14:40:00,37.37,37.4,37.33,37.34,30800.0,23.9062,23.9254,23.8807,23.887,30800.0
2005-03-17 14:50:00,37.33,37.38,37.3,37.34,88300.0,23.8807,23.9126,23.8615,23.887,88300.0
2005-03-17 15:00:00,37.34,37.37,37.3,37.35,44100.0,23.887,23.9062,23.8615,23.8934,44100.0
2005-03-17 15:10:00,37.35,37.35,37.32,37.34,47500.0,23.8934,23.8934,23.8743,23.887,47500.0
2005-03-17 15:20:00,37.33,37.36,37.31,37.34,53100.0,23.8807,23.8998,23.8679,23.887,53100.0
2005-03-17 15:30:00,37.34,37.36,37.33,37.36,64700.0,23.887,23.8998,23.8807,23.8998,64700.0
2005-03-17 15:40:00,37.35,37.36,37.31,37.31,56600.0,23.8934,23.8998,23.8679,23.8679,56600.0
2005-03-17 15:50:00,37.32,37.39,37.31,37.35,53200.0,23.8743,23.919,23.8679,23.8934,53200.0
2005-03-18 09:30:00,37.47,37.52,37.33,37.34,342700.0,23.9702,24.0022,23.8807,23.887,342700.0
2005-03-18 09:40:00,37.34,37.4,37.33,37.37,70900.0,23.887,23.9254,23.8807,23.9062,70900.0
2005-03-18 09:50:00,37.38,37.41,37.28,37.38,49100.0,23.9126,23.9318,23.8487,23.9126,49100.0
2005-03-18 10:00:00,37.39,37.4,37.31,37.36,42100.0,23.919,23.9254,23.8679,23.8998,42100.0
2005-03-18 10:10:00,37.36,37.44,37.36,37.38,28700.0,23.8998,23.951,23.8998,23.9126,28700.0
2005-03-18 10:20:00,37.37,37.37,37.27,37.32,24800.0,23.9062,23.9062,23.8423,23.8743,24800.0
2005-03-18 10:30:00,37.33,37.35,37.27,37.33,41400.0,23.8807,23.8934,23.8423,23.8807,41400.0
2005-03-18 10:40:00,37.33,37.34,37.28,37.29,35300.0,23.8807,23.887,23.8487,23.8551,35300.0
2005-03-18 10:50:00,37.29,37.34,37.28,37.33,43300.0,23.8551,23.887,23.8487,23.8807,43300.0
2005-03-18 11:00:00,37.32,37.46,37.32,37.43,37300.0,23.8743,23.9638,23.8743,23.9446,37300.0
2005-03-18 11:10:00,37.44,37.47,37.38,37.43,25300.0,23.951,23.9702,23.9126,23.9446,25300.0
2005-03-18 11:20:00,37.43,37.55,37.43,37.53,38100.0,23.9446,24.0214,23.9446,24.0086,38100.0
2005-03-18 11:30:00,37.52,37.52,37.34,37.34,31400.0,24.0022,24.0022,23.887,23.887,31400.0
2005-03-18 11:40:00,37.35,37.36,37.33,37.34,34900.0,23.8934,23.8998,23.8807,23.887,34900.0
2005-03-18 11:50:00,37.25,37.36,37.25,37.34,51900.0,23.8295,23.8998,23.8295,23.887,51900.0
2005-03-18 12:00:00,37.34,37.35,37.29,37.29,41500.0,23.887,23.8934,23.8551,23.8551,41500.0
2005-03-18 12:10:00,37.29,37.33,37.27,37.29,35300.0,23.8551,23.8807,23.8423,23.8551,35300.0
2005-03-18 12:20:00,37.29,37.31,37.28,37.31,36200.0,23.8551,23.8679,23.8487,23.8679,36200.0
2005-03-18 12:30:00,37.31,37.39,37.3,37.39,43100.0,23.8679,23.919,23.8615,23.919,43100.0
2005-03-18 12:40:00,37.39,37.55,37.39,37.52,35800.0,23.919,24.0214,23.919,24.0022,35800.0
2005-03-18 12:50:00,37.53,37.53,37.46,37.47,15600.0,24.0086,24.0086,23.9638,23.9702,15600.0
2005-03-18 13:00:00,37.47,37.49,37.34,37.36,23700.0,23.9702,23.983,23.887,23.8998,23700.0
2005-03-18 13:10:00,37.37,37.5,37.37,37.49,25400.0,23.9062,23.9894,23.9062,23.983,25400.0
2005-03-18 13:20:00,37.48,37.51,37.45,37.47,11600.0,23.9766,23.9958,23.9574,23.9702,11600.0
2005-03-18 13:30:00,37.47,37.51,37.46,37.47,11100.0,23.9702,23.9958,23.9638,23.9702,11100.0
2005-03-18 13:40:00,37.47,37.48,37.33,37.33,23600.0,23.9702,23.9766,23.8807,23.8807,23600.0
2005-03-18 13:50:00,37.33,37.44,37.32,37.44,18900.0,23.8807,23.951,23.8743,23.951,18900.0
2005-03-18 14:00:00,37.44,37.61,37.44,37.59,31500.0,23.951,24.0598,23.951,24.047,31500.0
2005-03-18 14:10:00,37.59,37.6,37.51,37.53,40400.0,24.047,24.0534,23.9958,24.0086,40400.0
2005-03-18 14:20:00,37.53,37.58,37.52,37.54,24700.0,24.0086,24.0406,24.0022,24.015,24700.0
2005-03-18 14:30:00,37.53,37.56,37.47,37.47,42900.0,24.0086,24.0278,23.9702,23.9702,42900.0
2005-03-18 14:40:00,37.47,37.48,37.42,37.43,22000.0,23.9702,23.9766,23.9382,23.9446,22000.0
2005-03-18 14:50:00,37.43,37.46,37.38,37.39,28200.0,23.9446,23.9638,23.9126,23.919,28200.0
2005-03-18 15:00:00,37.4,37.4,37.35,37.35,44900.0,23.9254,23.9254,23.8934,23.8934,44900.0
2005-03-18 15:10:00,37.35,37.38,37.34,37.38,72100.0,23.8934,23.9126,23.887,23.9126,72100.0
2005-03-18 15:20:00,37.38,37.45,37.38,37.43,43800.0,23.9126,23.9574,23.9126,23.9446,43800.0
2005-03-18 15:30:00,37.43,37.46,37.4,37.42,39800.0,23.9446,23.9638,23.9254,23.9382,39800.0
2005-03-18 15:40:00,37.43,37.61,37.42,37.56,93700.0,23.9446,24.0598,23.9382,24.0278,93700.0
2005-03-18 15:50:00,37.57,37.64,37.56,37.62,137100.0,24.0342,24.079,24.0278,24.0662,137100.0
2005-03-21 09:30:00,37.98,37.99,37.91,37.98,167600.0,24.2965,24.3029,24.2517,24.2965,167600.0
2005-03-21 09:40:00,37.98,38.0,37.94,37.94,138300.0,24.2965,24.3093,24.2709,24.2709,138300.0
2005-03-21 09:50:00,37.95,37.96,37.87,37.93,116700.0,24.2773,24.2837,24.2261,24.2645,116700.0
2005-03-21 10:00:00,37.93,37.94,37.9,37.91,70600.0,24.2645,24.2709,24.2453,24.2517,70600.0
2005-03-21 10:10:00,37.91,37.99,37.9,37.97,103000.0,24.2517,24.3029,24.2453,24.2901,103000.0
2005-03-21 10:20:00,37.97,37.99,37.94,37.96,40900.0,24.2901,24.3029,24.2709,24.2837,40900.0
2005-03-21 10:30:00,37.95,37.96,37.82,37.87,71400.0,24.2773,24.2837,24.1941,24.2261,71400.0
2005-03-21 10:40:00,37.88,37.95,37.84,37.95,51900.0,24.2325,24.2773,24.2069,24.2773,51900.0
2005-03-21 10:50:00,37.96,37.99,37.95,37.98,26400.0,24.2837,24.3029,24.2773,24.2965,26400.0
2005-03-21 11:00:00,37.98,38.0,37.98,37.99,62100.0,24.2965,24.3093,24.2965,24.3029,62100.0
2005-03-21 11:10:00,37.99,38.0,37.91,37.95,39300.0,24.3029,24.3093,24.2517,24.2773,39300.0
2005-03-21 11:20:00,37.95,37.99,37.94,37.98,40400.0,24.2773,24.3029,24.2709,24.2965,40400.0
2005-03-21 11:30:00,37.97,37.98,37.91,37.96,41100.0,24.2901,24.2965,24.2517,24.2837,41100.0
2005-03-21 11:40:00,37.97,38.2,37.97,38.15,197600.0,24.2901,24.4372,24.2901,24.4052,197600.0
2005-03-21 11:50:00,38.13,38.23,38.12,38.23,36200.0,24.3924,24.4564,24.386,24.4564,36200.0
2005-03-21 12:00:00,38.23,38.37,38.23,38.29,37400.0,24.4564,24.546,24.4564,24.4948,37400.0
2005-03-21 12:10:00,38.29,38.37,38.25,38.28,47800.0,24.4948,24.546,24.4692,24.4884,47800.0
2005-03-21 12:20:00,38.28,38.28,38.19,38.21,26000.0,24.4884,24.4884,24.4308,24.4436,26000.0
2005-03-21 12:30:00,38.21,38.27,38.16,38.25,25600.0,24.4436,24.482,24.4116,24.4692,25600.0
2005-03-21 12:40:00,38.24,38.27,38.23,38.25,15300.0,24.4628,24.482,24.4564,24.4692,15300.0
2005-03-21 12:50:00,38.24,38.25,38.18,38.19,26000.0,24.4628,24.4692,24.4244,24.4308,26000.0
2005-03-21 13:00:00,38.19,38.29,38.18,38.29,35400.0,24.4308,24.4948,24.4244,24.4948,35400.0
2005-03-21 13:10:00,38.28,38.33,38.24,38.26,35500.0,24.4884,24.5204,24.4628,24.4756,35500.0
2005-03-21 13:20:00,38.26,38.26,38.15,38.16,37600.0,24.4756,24.4756,24.4052,24.4116,37600.0
2005-03-21 13:30:00,38.16,38.16,38.1,38.14,36100.0,24.4116,24.4116,24.3732,24.3988,36100.0
2005-03-21 13:40:00,38.14,38.37,38.13,38.32,121000.0,24.3988,24.546,24.3924,24.514,121000.0
2005-03-21 13:50:00,38.32,38.32,38.21,38.22,67400.0,24.514,24.514,24.4436,24.45,67400.0
2005-03-21 14:00:00,38.21,38.21,38.1,38.12,230900.0,24.4436,24.4436,24.3732,24.386,230900.0
2005-03-21 14:10:00,38.12,38.12,38.0,38.05,50500.0,24.386,24.386,24.3093,24.3412,50500.0
2005-03-21 14:20:00,38.05,38.08,38.02,38.05,54400.0,24.3412,24.3604,24.3221,24.3412,54400.0
2005-03-21 14:30:00,38.05,38.12,38.05,38.1,72400.0,24.3412,24.386,24.3412,24.3732,72400.0
2005-03-21 14:40:00,38.1,38.11,38.01,38.02,80900.0,24.3732,24.3796,24.3157,24.3221,80900.0
2005-03-21 14:50:00,38.02,38.04,38.0,38.01,50700.0,24.3221,24.3349,24.3093,24.3157,50700.0
2005-03-21 15:00:00,38.01,38.03,37.86,37.88,95600.0,24.3157,24.3285,24.2197,24.2325,95600.0
2005-03-21 15:10:00,37.88,37.89,37.82,37.86,76800.0,24.2325,24.2389,24.1941,24.2197,76800.0
2005-03-21 15:20:00,37.87,38.06,37.87,37.99,69800.0,24.2261,24.3476,24.2261,24.3029,69800.0
2005-03-21 15:30:00,37.98,37.99,37.87,37.88,52400.0,24.2965,24.3029,24.2261,24.2325,52400.0
2005-03-21 15:40:00,37.87,37.88,37.73,37.73,72700.0,24.2261,24.2325,24.1365,24.1365,72700.0
2005-03-21 15:50:00,37.74,37.79,37.7,37.76,110400.0,24.1429,24.1749,24.1173,24.1557,110400.0
2005-03-22 09:30:00,38.75,38.75,38.49,38.63,151400.0,24.789,24.789,24.6227,24.7123,151400.0
2005-03-22 09:40:00,38.61,38.8,38.44,38.47,105000.0,24.6995,24.821,24.5907,24.6099,105000.0
2005-03-22 09:50:00,38.47,38.47,38.31,38.37,74300.0,24.6099,24.6099,24.5076,24.546,74300.0
2005-03-22 10:00:00,38.38,38.49,38.37,38.49,58600.0,24.5524,24.6227,24.546,24.6227,58600.0
2005-03-22 10:10:00,38.5,38.54,38.33,38.37,115300.0,24.6291,24.6547,24.5204,24.546,115300.0
2005-03-22 10:20:00,38.37,38.38,38.31,38.35,38700.0,24.546,24.5524,24.5076,24.5332,38700.0
2005-03-22 10:30:00,38.35,38.38,38.34,38.36,56000.0,24.5332,24.5524,24.5268,24.5396,56000.0
2005-03-22 10:40:00,38.36,38.38,38.35,38.37,84700.0,24.5396,24.5524,24.5332,24.546,84700.0
2005-03-22 10:50:00,38.37,38.38,38.36,38.37,43300.0,24.546,24.5524,24.5396,24.546,43300.0
2005-03-22 11:00:00,38.36,38.61,38.36,38.61,70000.0,24.5396,24.6995,24.5396,24.6995,70000.0
2005-03-22 11:10:00,38.62,38.68,38.59,38.61,78000.0,24.7059,24.7443,24.6867,24.6995,78000.0
2005-03-22 11:20:00,38.61,38.65,38.59,38.63,40000.0,24.6995,24.7251,24.6867,24.7123,40000.0
2005-03-22 11:30:00,38.63,38.74,38.6,38.72,45900.0,24.7123,24.7827,24.6931,24.7699,45900.0
2005-03-22 11:40:00,38.72,38.73,38.65,38.68,30400.0,24.7699,24.7763,24.7251,24.7443,30400.0
2005-03-22 11:50:00,38.69,38.71,38.67,38.68,38200.0,24.7507,24.7635,24.7379,24.7443,38200.0
2005-03-22 12:00:00,38.68,38.71,38.67,38.7,30700.0,24.7443,24.7635,24.7379,24.7571,30700.0
2005-03-22 12:10:00,38.7,38.74,38.69,38.74,55400.0,24.7571,24.7827,24.7507,24.7827,55400.0
2005-03-22 12:20:00,38.74,38.92,38.73,38.91,57800.0,24.7827,24.8978,24.7763,24.8914,57800.0
2005-03-22 12:30:00,38.91,38.93,38.82,38.82,45400.0,24.8914,24.9042,24.8338,24.8338,45400.0
2005-03-22 12:40:00,38.82,38.83,38.77,38.79,106700.0,24.8338,24.8402,24.8018,24.8146,106700.0
2005-03-22 12:50:00,38.78,38.79,38.73,38.77,41900.0,24.8082,24.8146,24.7763,24.8018,41900.0
2005-03-22 13:00:00,38.79,38.86,38.78,38.84,48600.0,24.8146,24.8594,24.8082,24.8466,48600.0
2005-03-22 13:10:00,38.83,38.86,38.8,38.83,18600.0,24.8402,24.8594,24.821,24.8402,18600.0
2005-03-22 13:20:00,38.84,38.87,38.8,38.82,32200.0,24.8466,24.8658,24.821,24.8338,32200.0
2005-03-22 13:30:00,38.83,38.86,38.82,38.84,31100.0,24.8402,24.8594,24.8338,24.8466,31100.0
2005-03-22 13:40:00,38.83,38.86,38.8,38.8,21000.0,24.8402,24.8594,24.821,24.821,21000.0
2005-03-22 13:50:00,38.8,38.88,38.8,38.88,26600.0,24.821,24.8722,24.821,24.8722,26600.0
2005-03-22 14:00:00,38.88,38.99,38.88,38.98,78700.0,24.8722,24.9426,24.8722,24.9362,78700.0
2005-03-22 14:10:00,38.98,38.99,38.91,38.95,63300.0,24.9362,24.9426,24.8914,24.917,63300.0
2005-03-22 14:20:00,38.95,38.95,38.6,38.63,75300.0,24.917,24.917,24.6931,24.7123,75300.0
2005-03-22 14:30:00,38.63,38.82,38.57,38.57,64500.0,24.7123,24.8338,24.6739,24.6739,64500.0
2005-03-22 14:40:00,38.57,38.58,38.37,38.37,88300.0,24.6739,24.6803,24.546,24.546,88300.0
2005-03-22 14:50:00,38.37,38.52,38.31,38.48,94400.0,24.546,24.6419,24.5076,24.6163,94400.0
2005-03-22 15:00:00,38.45,38.47,38.28,38.29,76800.0,24.5971,24.6099,24.4884,24.4948,76800.0
2005-03-22 15:10:00,38.28,38.37,38.19,38.26,64300.0,24.4884,24.546,24.4308,24.4756,64300.0
2005-03-22 15:20:00,38.25,38.35,38.2,38.32,66700.0,24.4692,24.5332,24.4372,24.514,66700.0
2005-03-22 15:30:00,38.32,38.39,38.22,38.22,56600.0,24.514,24.5588,24.45,24.45,56600.0
2005-03-22 15:40:00,38.21,38.21,38.1,38.11,63200.0,24.4436,24.4436,24.3732,24.3796,63200.0
2005-03-22 15:50:00,38.12,38.25,38.12,38.21,89100.0,24.386,24.4692,24.386,24.4436,89100.0
2005-03-23 09:30:00,38.23,38.23,38.14,38.14,79700.0,24.4564,24.4564,24.3988,24.3988,79700.0
2005-03-23 09:40:00,38.13,38.14,37.99,37.99,109600.0,24.3924,24.3988,24.3029,24.3029,109600.0
2005-03-23 09:50:00,37.97,38.05,37.92,37.92,76000.0,24.2901,24.3412,24.2581,24.2581,76000.0
2005-03-23 10:00:00,37.91,37.96,37.9,37.96,47000.0,24.2517,24.2837,24.2453,24.2837,47000.0
2005-03-23 10:10:00,37.96,38.1,37.95,38.1,55800.0,24.2837,24.3732,24.2773,24.3732,55800.0
2005-03-23 10:20:00,38.1,38.17,38.1,38.12,48000.0,24.3732,24.418,24.3732,24.386,48000.0
2005-03-23 10:30:00,38.13,38.16,38.01,38.03,71400.0,24.3924,24.4116,24.3157,24.3285,71400.0
2005-03-23 10:40:00,38.02,38.12,38.01,38.11,39800.0,24.3221,24.386,24.3157,24.3796,39800.0
2005-03-23 10:50:00,38.11,38.29,38.07,38.25,51600.0,24.3796,24.4948,24.354,24.4692,51600.0
2005-03-23 11:00:00,38.25,38.26,38.13,38.24,43300.0,24.4692,24.4756,24.3924,24.4628,43300.0
2005-03-23 11:10:00,38.24,38.38,38.24,38.36,51800.0,24.4628,24.5524,24.4628,24.5396,51800.0
2005-03-23 11:20:00,38.35,38.41,38.35,38.41,33400.0,24.5332,24.5715,24.5332,24.5715,33400.0
2005-03-23 11:30:00,38.41,38.43,38.37,38.37,42800.0,24.5715,24.5843,24.546,24.546,42800.0
2005-03-23 11:40:00,38.36,38.38,38.22,38.22,26300.0,24.5396,24.5524,24.45,24.45,26300.0
2005-03-23 11:50:00,38.22,38.27,38.17,38.18,39300.0,24.45,24.482,24.418,24.4244,39300.0
2005-03-23 12:00:00,38.16,38.31,38.15,38.31,49300.0,24.4116,24.5076,24.4052,24.5076,49300.0
2005-03-23 12:10:00,38.31,38.42,38.3,38.4,30600.0,24.5076,24.5779,24.5012,24.5651,30600.0
2005-03-23 12:20:00,38.39,38.45,38.38,38.42,28900.0,24.5588,24.5971,24.5524,24.5779,28900.0
2005-03-23 12:30:00,38.41,38.43,38.28,38.28,21600.0,24.5715,24.5843,24.4884,24.4884,21600.0
2005-03-23 12:40:00,38.31,38.31,38.19,38.19,34900.0,24.5076,24.5076,24.4308,24.4308,34900.0
2005-03-23 12:50:00,38.2,38.31,38.19,38.3,26200.0,24.4372,24.5076,24.4308,24.5012,26200.0
2005-03-23 13:00:00,38.3,38.42,38.3,38.39,22100.0,24.5012,24.5779,24.5012,24.5588,22100.0
2005-03-23 13:10:00,38.39,38.39,38.36,38.36,16800.0,24.5588,24.5588,24.5396,24.5396,16800.0
2005-03-23 13:20:00,38.37,38.38,38.35,38.36,24800.0,24.546,24.5524,24.5332,24.5396,24800.0
2005-03-23 13:30:00,38.36,38.36,38.33,38.34,18300.0,24.5396,24.5396,24.5204,24.5268,18300.0
2005-03-23 13:40:00,38.34,38.5,38.34,38.48,43800.0,24.5268,24.6291,24.5268,24.6163,43800.0
2005-03-23 13:50:00,38.5,38.56,38.49,38.56,24600.0,24.6291,24.6675,24.6227,24.6675,24600.0
2005-03-23 14:00:00,38.57,38.6,38.57,38.58,46100.0,24.6739,24.6931,24.6739,24.6803,46100.0
2005-03-23 14:10:00,38.58,38.6,38.45,38.47,75700.0,24.6803,24.6931,24.5971,24.6099,75700.0
2005-03-23 14:20:00,38.46,38.49,38.37,38.49,38900.0,24.6035,24.6227,24.546,24.6227,38900.0
2005-03-23 14:30:00,38.49,38.49,38.46,38.48,65500.0,24.6227,24.6227,24.6035,24.6163,65500.0
2005-03-23 14:40:00,38.47,38.49,38.47,38.49,51600.0,24.6099,24.6227,24.6099,24.6227,51600.0
2005-03-23 14:50:00,38.49,38.55,38.49,38.55,58300.0,24.6227,24.6611,24.6227,24.6611,58300.0
2005-03-23 15:00:00,38.55,38.55,38.5,38.5,42100.0,24.6611,24.6611,24.6291,24.6291,42100.0
2005-03-23 15:10:00,38.5,38.53,38.48,38.52,87500.0,24.6291,24.6483,24.6163,24.6419,87500.0
2005-03-23 15:20:00,38.51,38.53,38.42,38.53,43000.0,24.6355,24.6483,24.5779,24.6483,43000.0
2005-03-23 15:30:00,38.52,38.53,38.48,38.51,45000.0,24.6419,24.6483,24.6163,24.6355,45000.0
2005-03-23 15:40:00,38.5,38.53,38.5,38.53,67800.0,24.6291,24.6483,24.6291,24.6483,67800.0
2005-03-23 15:50:00,38.52,38.53,38.34,38.36,97700.0,24.6419,24.6483,24.5268,24.5396,97700.0
2005-03-24 09:30:00,38.5,38.7,38.4,38.55,123500.0,24.6291,24.7571,24.5651,24.6611,123500.0
2005-03-24 09:40:00,38.56,38.72,38.45,38.53,65000.0,24.6675,24.7699,24.5971,24.6483,65000.0
2005-03-24 09:50:00,38.53,38.6,38.49,38.53,69500.0,24.6483,24.6931,24.6227,24.6483,69500.0
2005-03-24 10:00:00,38.54,38.62,38.54,38.57,51000.0,24.6547,24.7059,24.6547,24.6739,51000.0
2005-03-24 10:10:00,38.57,38.57,38.41,38.41,52500.0,24.6739,24.6739,24.5715,24.5715,52500.0
2005-03-24 10:20:00,38.42,38.43,38.33,38.37,60400.0,24.5779,24.5843,24.5204,24.546,60400.0
2005-03-24 10:30:00,38.37,38.4,38.29,38.39,49900.0,24.546,24.5651,24.4948,24.5588,49900.0
2005-03-24 10:40:00,38.37,38.52,38.36,38.4,49000.0,24.546,24.6419,24.5396,24.5651,49000.0
2005-03-24 10:50:00,38.4,38.58,38.38,38.44,55200.0,24.5651,24.6803,24.5524,24.5907,55200.0
2005-03-24 11:00:00,38.44,38.44,38.25,38.25,34700.0,24.5907,24.5907,24.4692,24.4692,34700.0
2005-03-24 11:10:00,38.26,38.26,38.22,38.26,49700.0,24.4756,24.4756,24.45,24.4756,49700.0
2005-03-24 11:20:00,38.26,38.31,38.26,38.29,23300.0,24.4756,24.5076,24.4756,24.4948,23300.0
2005-03-24 11:30:00,38.28,38.34,38.28,38.32,27400.0,24.4884,24.5268,24.4884,24.514,27400.0
2005-03-24 11:40:00,38.32,38.32,38.26,38.28,25600.0,24.514,24.514,24.4756,24.4884,25600.0
2005-03-24 11:50:00,38.27,38.27,38.2,38.25,25200.0,24.482,24.482,24.4372,24.4692,25200.0
2005-03-24 12:00:00,38.25,38.28,38.22,38.27,34600.0,24.4692,24.4884,24.45,24.482,34600.0
2005-03-24 12:10:00,38.27,38.29,38.24,38.25,45500.0,24.482,24.4948,24.4628,24.4692,45500.0
2005-03-24 12:20:00,38.25,38.26,38.23,38.24,27400.0,24.4692,24.4756,24.4564,24.4628,27400.0
2005-03-24 12:30:00,38.24,38.31,38.18,38.31,17500.0,24.4628,24.5076,24.4244,24.5076,17500.0
2005-03-24 12:40:00,38.32,38.43,38.31,38.43,20900.0,24.514,24.5843,24.5076,24.5843,20900.0
2005-03-24 12:50:00,38.43,38.46,38.34,38.34,28000.0,24.5843,24.6035,24.5268,24.5268,28000.0
2005-03-24 13:00:00,38.35,38.35,38.24,38.25,21900.0,24.5332,24.5332,24.4628,24.4692,21900.0
2005-03-24 13:10:00,38.23,38.24,38.2,38.24,40900.0,24.4564,24.4628,24.4372,24.4628,40900.0
2005-03-24 13:20:00,38.25,38.34,38.25,38.3,28400.0,24.4692,24.5268,24.4692,24.5012,28400.0
2005-03-24 13:30:00,38.3,38.32,38.28,38.32,19200.0,24.5012,24.514,24.4884,24.514,19200.0
2005-03-24 13:40:00,38.32,38.32,38.24,38.25,24300.0,24.514,24.514,24.4628,24.4692,24300.0
2005-03-24 13:50:00,38.25,38.26,38.19,38.22,24700.0,24.4692,24.4756,24.4308,24.45,24700.0
2005-03-24 14:00:00,38.22,38.29,38.22,38.28,19800.0,24.45,24.4948,24.45,24.4884,19800.0
2005-03-24 14:10:00,38.27,38.37,38.27,38.36,33300.0,24.482,24.546,24.482,24.5396,33300.0
2005-03-24 14:20:00,38.36,38.36,38.29,38.35,30600.0,24.5396,24.5396,24.4948,24.5332,30600.0
2005-03-24 14:30:00,38.34,38.35,38.26,38.28,35900.0,24.5268,24.5332,24.4756,24.4884,35900.0
2005-03-24 14:40:00,38.28,38.34,38.25,38.31,41600.0,24.4884,24.5268,24.4692,24.5076,41600.0
2005-03-24 14:50:00,38.33,38.33,38.27,38.32,29800.0,24.5204,24.5204,24.482,24.514,29800.0
2005-03-24 15:00:00,38.32,38.33,38.19,38.19,40300.0,24.514,24.5204,24.4308,24.4308,40300.0
2005-03-24 15:10:00,38.19,38.2,38.15,38.19,84000.0,24.4308,24.4372,24.4052,24.4308,84000.0
2005-03-24 15:20:00,38.19,38.22,38.17,38.18,58900.0,24.4308,24.45,24.418,24.4244,58900.0
2005-03-24 15:30:00,38.18,38.18,38.05,38.06,73700.0,24.4244,24.4244,24.3412,24.3476,73700.0
2005-03-24 15:40:00,38.06,38.07,38.01,38.01,75500.0,24.3476,24.354,24.3157,24.3157,75500.0
2005-03-24 15:50:00,38.01,38.03,38.0,38.02,120600.0,24.3157,24.3285,24.3093,24.3221,120600.0
2005-03-28 09:30:00,38.25,38.34,38.13,38.34,93800.0,24.4692,24.5268,24.3924,24.5268,93800.0
2005-03-28 09:40:00,38.32,38.32,38.04,38.05,88800.0,24.514,24.514,24.3349,24.3412,88800.0
2005-03-28 09:50:00,38.04,38.06,37.91,37.91,64400.0,24.3349,24.3476,24.2517,24.2517,64400.0
2005-03-28 10:00:00,37.91,38.12,37.9,38.06,59400.0,24.2517,24.386,24.2453,24.3476,59400.0
2005-03-28 10:10:00,38.07,38.07,37.9,37.91,43400.0,24.354,24.354,24.2453,24.2517,43400.0
2005-03-28 10:20:00,37.91,37.91,37.67,37.7,69300.0,24.2517,24.2517,24.0982,24.1173,69300.0
2005-03-28 10:30:00,37.71,37.82,37.7,37.72,51300.0,24.1237,24.1941,24.1173,24.1301,51300.0
2005-03-28 10:40:00,37.75,37.75,37.66,37.7,42500.0,24.1493,24.1493,24.0918,24.1173,42500.0
2005-03-28 10:50:00,37.71,37.71,37.66,37.69,62500.0,24.1237,24.1237,24.0918,24.1109,62500.0
2005-03-28 11:00:00,37.69,37.72,37.56,37.56,39400.0,24.1109,24.1301,24.0278,24.0278,39400.0
2005-03-28 11:10:00,37.55,37.73,37.51,37.72,53000.0,24.0214,24.1365,23.9958,24.1301,53000.0
2005-03-28 11:20:00,37.74,37.89,37.71,37.88,93000.0,24.1429,24.2389,24.1237,24.2325,93000.0
2005-03-28 11:30:00,37.88,37.92,37.74,37.74,36700.0,24.2325,24.2581,24.1429,24.1429,36700.0
2005-03-28 11:40:00,37.75,37.76,37.7,37.72,35300.0,24.1493,24.1557,24.1173,24.1301,35300.0
2005-03-28 11:50:00,37.71,37.72,37.63,37.71,27800.0,24.1237,24.1301,24.0726,24.1237,27800.0
2005-03-28 12:00:00,37.7,37.7,37.53,37.58,34700.0,24.1173,24.1173,24.0086,24.0406,34700.0
2005-03-28 12:10:00,37.58,37.64,37.53,37.57,32400.0,24.0406,24.079,24.0086,24.0342,32400.0
2005-03-28 12:20:00,37.57,37.64,37.55,37.62,27200.0,24.0342,24.079,24.0214,24.0662,27200.0
2005-03-28 12:30:00,37.62,37.69,37.57,37.57,27800.0,24.0662,24.1109,24.0342,24.0342,27800.0
2005-03-28 12:40:00,37.58,37.68,37.56,37.66,34700.0,24.0406,24.1046,24.0278,24.0918,34700.0
2005-03-28 12:50:00,37.65,37.72,37.64,37.71,18600.0,24.0854,24.1301,24.079,24.1237,18600.0
2005-03-28 13:00:00,37.72,37.78,37.71,37.78,20400.0,24.1301,24.1685,24.1237,24.1685,20400.0
2005-03-28 13:10:00,37.78,37.83,37.75,37.76,34500.0,24.1685,24.2005,24.1493,24.1557,34500.0
2005-03-28 13:20:00,37.76,37.76,37.66,37.66,25300.0,24.1557,24.1557,24.0918,24.0918,25300.0
2005-03-28 13:30:00,37.66,37.76,37.65,37.72,32800.0,24.0918,24.1557,24.0854,24.1301,32800.0
2005-03-28 13:40:00,37.7,37.8,37.7,37.77,24400.0,24.1173,24.1813,24.1173,24.1621,24400.0
2005-03-28 13:50:00,37.77,37.79,37.67,37.68,24000.0,24.1621,24.1749,24.0982,24.1046,24000.0
2005-03-28 14:00:00,37.66,37.69,37.54,37.55,38700.0,24.0918,24.1109,24.015,24.0214,38700.0
2005-03-28 14:10:00,37.54,37.55,37.4,37.43,66000.0,24.015,24.0214,23.9254,23.9446,66000.0
2005-03-28 14:20:00,37.4,37.42,37.26,37.42,96900.0,23.9254,23.9382,23.8359,23.9382,96900.0
2005-03-28 14:30:00,37.42,37.61,37.39,37.61,110400.0,23.9382,24.0598,23.919,24.0598,110400.0
2005-03-28 14:40:00,37.6,37.7,37.59,37.63,61300.0,24.0534,24.1173,24.047,24.0726,61300.0
2005-03-28 14:50:00,37.63,37.63,37.53,37.54,61200.0,24.0726,24.0726,24.0086,24.015,61200.0
2005-03-28 15:00:00,37.53,37.57,37.5,37.5,43000.0,24.0086,24.0342,23.9894,23.9894,43000.0
2005-03-28 15:10:00,37.5,37.53,37.47,37.52,78000.0,23.9894,24.0086,23.9702,24.0022,78000.0
2005-03-28 15:20:00,37.52,37.59,37.5,37.59,94200.0,24.0022,24.047,23.9894,24.047,94200.0
2005-03-28 15:30:00,37.58,37.63,37.55,37.62,64400.0,24.0406,24.0726,24.0214,24.0662,64400.0
2005-03-28 15:40:00,37.62,37.63,37.58,37.62,59600.0,24.0662,24.0726,24.0406,24.0662,59600.0
2005-03-28 15:50:00,37.63,37.63,37.49,37.5,89000.0,24.0726,24.0726,23.983,23.9894,89000.0
2005-03-29 09:30:00,37.52,37.52,37.19,37.42,45600.0,24.0022,24.0022,23.7911,23.9382,45600.0
2005-03-29 09:40:00,37.42,37.48,37.33,37.37,30300.0,23.9382,23.9766,23.8807,23.9062,30300.0
2005-03-29 09:50:00,37.36,37.36,37.11,37.15,35300.0,23.8998,23.8998,23.7399,23.7655,35300.0
2005-03-29 10:00:00,37.16,37.23,37.05,37.06,135100.0,23.7719,23.8167,23.7015,23.7079,135100.0
2005-03-29 10:10:00,37.06,37.29,37.06,37.27,104400.0,23.7079,23.8551,23.7079,23.8423,104400.0
2005-03-29 10:20:00,37.26,37.26,37.05,37.05,51400.0,23.8359,23.8359,23.7015,23.7015,51400.0
2005-03-29 10:30:00,37.05,37.13,36.99,37.13,114800.0,23.7015,23.7527,23.6631,23.7527,114800.0
2005-03-29 10:40:00,37.14,37.61,37.14,37.48,107100.0,23.7591,24.0598,23.7591,23.9766,107100.0
2005-03-29 10:50:00,37.48,37.49,37.34,37.39,46600.0,23.9766,23.983,23.887,23.919,46600.0
2005-03-29 11:00:00,37.37,37.38,37.28,37.28,23200.0,23.9062,23.9126,23.8487,23.8487,23200.0
2005-03-29 11:10:00,37.27,37.27,37.18,37.22,29600.0,23.8423,23.8423,23.7847,23.8103,29600.0
2005-03-29 11:20:00,37.22,37.23,37.14,37.17,31800.0,23.8103,23.8167,23.7591,23.7783,31800.0
2005-03-29 11:30:00,37.15,37.23,37.15,37.2,32200.0,23.7655,23.8167,23.7655,23.7975,32200.0
2005-03-29 11:40:00,37.19,37.23,37.03,37.07,75900.0,23.7911,23.8167,23.6887,23.7143,75900.0
2005-03-29 11:50:00,37.07,37.09,36.98,36.99,21400.0,23.7143,23.7271,23.6567,23.6631,21400.0
2005-03-29 12:00:00,36.99,37.01,36.91,36.91,35900.0,23.6631,23.6759,23.612,23.612,35900.0
2005-03-29 12:10:00,36.92,36.98,36.87,36.91,26900.0,23.6184,23.6567,23.5864,23.612,26900.0
2005-03-29 12:20:00,36.91,37.02,36.89,37.02,46300.0,23.612,23.6823,23.5992,23.6823,46300.0
2005-03-29 12:30:00,37.02,37.02,36.92,36.95,23700.0,23.6823,23.6823,23.6184,23.6376,23700.0
2005-03-29 12:40:00,36.94,36.98,36.91,36.95,18000.0,23.6312,23.6567,23.612,23.6376,18000.0
2005-03-29 12:50:00,36.93,36.95,36.78,36.84,42200.0,23.6248,23.6376,23.5288,23.5672,42200.0
2005-03-29 13:00:00,36.84,36.96,36.8,36.82,47100.0,23.5672,23.644,23.5416,23.5544,47100.0
2005-03-29 13:10:00,36.82,36.82,36.63,36.68,53000.0,23.5544,23.5544,23.4328,23.4648,53000.0
2005-03-29 13:20:00,36.67,36.73,36.6,36.6,56400.0,23.4584,23.4968,23.4137,23.4137,56400.0
2005-03-29 13:30:00,36.6,37.29,36.6,36.67,62900.0,23.4137,23.8551,23.4137,23.4584,62900.0
2005-03-29 13:40:00,36.67,36.67,36.4,36.41,98300.0,23.4584,23.4584,23.2857,23.2921,98300.0
2005-03-29 13:50:00,36.41,36.45,36.4,36.41,65500.0,23.2921,23.3177,23.2857,23.2921,65500.0
2005-03-29 14:00:00,36.41,36.41,36.19,36.25,123300.0,23.2921,23.2921,23.1514,23.1898,123300.0
2005-03-29 14:10:00,36.25,36.29,36.16,36.23,130800.0,23.1898,23.2153,23.1322,23.177,130800.0
2005-03-29 14:20:00,36.24,36.34,36.14,36.34,67300.0,23.1834,23.2473,23.1194,23.2473,67300.0
2005-03-29 14:30:00,36.34,36.49,36.33,36.45,64400.0,23.2473,23.3433,23.2409,23.3177,64400.0
2005-03-29 14:40:00,36.44,36.45,36.2,36.26,86200.0,23.3113,23.3177,23.1578,23.1962,86200.0
2005-03-29 14:50:00,36.23,36.49,36.23,36.48,87000.0,23.177,23.3433,23.177,23.3369,87000.0
2005-03-29 15:00:00,36.48,36.49,36.32,36.39,69900.0,23.3369,23.3433,23.2345,23.2793,69900.0
2005-03-29 15:10:00,36.39,36.46,36.31,36.36,74200.0,23.2793,23.3241,23.2281,23.2601,74200.0
2005-03-29 15:20:00,36.35,36.4,36.32,36.4,75600.0,23.2537,23.2857,23.2345,23.2857,75600.0
2005-03-29 15:30:00,36.4,36.49,36.34,36.36,110800.0,23.2857,23.3433,23.2473,23.2601,110800.0
2005-03-29 15:40:00,36.37,36.4,36.35,36.36,79900.0,23.2665,23.2857,23.2537,23.2601,79900.0
2005-03-29 15:50:00,36.35,36.37,36.27,36.36,100000.0,23.2537,23.2665,23.2026,23.2601,100000.0
2005-03-30 09:30:00,36.38,36.67,36.38,36.66,84600.0,23.2729,23.4584,23.2729,23.452,84600.0
2005-03-30 09:40:00,36.66,36.69,36.56,36.68,104000.0,23.452,23.4712,23.3881,23.4648,104000.0
2005-03-30 09:50:00,36.69,36.82,36.63,36.7,77200.0,23.4712,23.5544,23.4328,23.4776,77200.0
2005-03-30 10:00:00,36.71,36.75,36.57,36.74,77000.0,23.484,23.5096,23.3945,23.5032,77000.0
2005-03-30 10:10:00,36.74,36.74,36.52,36.56,91200.0,23.5032,23.5032,23.3625,23.3881,91200.0
2005-03-30 10:20:00,36.58,36.64,36.54,36.54,26800.0,23.4009,23.4392,23.3753,23.3753,26800.0
2005-03-30 10:30:00,36.53,36.62,36.52,36.56,52500.0,23.3689,23.4265,23.3625,23.3881,52500.0
2005-03-30 10:40:00,36.56,36.64,36.54,36.64,25800.0,23.3881,23.4392,23.3753,23.4392,25800.0
2005-03-30 10:50:00,36.63,36.7,36.63,36.7,44300.0,23.4328,23.4776,23.4328,23.4776,44300.0
2005-03-30 11:00:00,36.7,36.72,36.64,36.67,22900.0,23.4776,23.4904,23.4392,23.4584,22900.0
2005-03-30 11:10:00,36.67,36.67,36.64,36.67,45800.0,23.4584,23.4584,23.4392,23.4584,45800.0
2005-03-30 11:20:00,36.66,36.67,36.62,36.62,32200.0,23.452,23.4584,23.4265,23.4265,32200.0
2005-03-30 11:30:00,36.62,36.72,36.62,36.68,45900.0,23.4265,23.4904,23.4265,23.4648,45900.0
2005-03-30 11:40:00,36.68,36.78,36.66,36.76,32800.0,23.4648,23.5288,23.452,23.516,32800.0
2005-03-30 11:50:00,36.78,36.79,36.76,36.79,43700.0,23.5288,23.5352,23.516,23.5352,43700.0
2005-03-30 12:00:00,36.79,36.8,36.74,36.78,69000.0,23.5352,23.5416,23.5032,23.5288,69000.0
2005-03-30 12:10:00,36.79,36.86,36.79,36.83,30800.0,23.5352,23.58,23.5352,23.5608,30800.0
2005-03-30 12:20:00,36.84,36.87,36.83,36.87,15100.0,23.5672,23.5864,23.5608,23.5864,15100.0
2005-03-30 12:30:00,36.86,36.91,36.85,36.86,21600.0,23.58,23.612,23.5736,23.58,21600.0
2005-03-30 12:40:00,36.86,36.92,36.81,36.92,35800.0,23.58,23.6184,23.548,23.6184,35800.0
2005-03-30 12:50:00,36.91,36.92,36.88,36.89,20900.0,23.612,23.6184,23.5928,23.5992,20900.0
2005-03-30 13:00:00,36.89,36.91,36.83,36.88,32100.0,23.5992,23.612,23.5608,23.5928,32100.0
2005-03-30 13:10:00,36.87,36.92,36.86,36.89,29400.0,23.5864,23.6184,23.58,23.5992,29400.0
2005-03-30 13:20:00,36.89,36.89,36.85,36.85,23000.0,23.5992,23.5992,23.5736,23.5736,23000.0
2005-03-30 13:30:00,36.86,36.96,36.86,36.94,49000.0,23.58,23.644,23.58,23.6312,49000.0
2005-03-30 13:40:00,36.94,36.95,36.85,36.9,28900.0,23.6312,23.6376,23.5736,23.6056,28900.0
2005-03-30 13:50:00,36.9,36.96,36.87,36.96,39600.0,23.6056,23.644,23.5864,23.644,39600.0
2005-03-30 14:00:00,36.96,37.0,36.93,36.96,39800.0,23.644,23.6695,23.6248,23.644,39800.0
2005-03-30 14:10:00,36.95,37.0,36.95,36.95,60300.0,23.6376,23.6695,23.6376,23.6376,60300.0
2005-03-30 14:20:00,36.94,36.96,36.81,36.81,30600.0,23.6312,23.644,23.548,23.548,30600.0
2005-03-30 14:30:00,36.83,36.94,36.82,36.88,38000.0,23.5608,23.6312,23.5544,23.5928,38000.0
2005-03-30 14:40:00,36.87,36.87,36.71,36.8,33500.0,23.5864,23.5864,23.484,23.5416,33500.0
2005-03-30 14:50:00,36.79,36.87,36.75,36.85,38300.0,23.5352,23.5864,23.5096,23.5736,38300.0
2005-03-30 15:00:00,36.85,36.91,36.84,36.86,63200.0,23.5736,23.612,23.5672,23.58,63200.0
2005-03-30 15:10:00,36.84,36.92,36.84,36.92,30600.0,23.5672,23.6184,23.5672,23.6184,30600.0
2005-03-30 15:20:00,36.93,36.95,36.91,36.93,49100.0,23.6248,23.6376,23.612,23.6248,49100.0
2005-03-30 15:30:00,36.93,37.0,36.93,37.0,62700.0,23.6248,23.6695,23.6248,23.6695,62700.0
2005-03-30 15:40:00,36.99,37.04,36.99,37.04,55300.0,23.6631,23.6951,23.6631,23.6951,55300.0
2005-03-30 15:50:00,37.04,37.07,37.0,37.07,80200.0,23.6951,23.7143,23.6695,23.7143,80200.0
2005-03-31 09:30:00,37.1,37.15,36.75,36.77,66500.0,23.7335,23.7655,23.5096,23.5224,66500.0
2005-03-31 09:40:00,36.77,37.04,36.77,36.95,47900.0,23.5224,23.6951,23.5224,23.6376,47900.0
2005-03-31 09:50:00,36.94,37.04,36.85,37.04,42100.0,23.6312,23.6951,23.5736,23.6951,42100.0
2005-03-31 10:00:00,37.03,37.03,36.92,37.03,37600.0,23.6887,23.6887,23.6184,23.6887,37600.0
2005-03-31 10:10:00,37.03,37.11,37.0,37.11,47500.0,23.6887,23.7399,23.6695,23.7399,47500.0
2005-03-31 10:20:00,37.1,37.15,37.08,37.08,44600.0,23.7335,23.7655,23.7207,23.7207,44600.0
2005-03-31 10:30:00,37.08,37.14,37.0,37.01,37500.0,23.7207,23.7591,23.6695,23.6759,37500.0
2005-03-31 10:40:00,37.01,37.19,37.0,37.19,19100.0,23.6759,23.7911,23.6695,23.7911,19100.0
2005-03-31 10:50:00,37.19,37.29,37.02,37.08,33100.0,23.7911,23.8551,23.6823,23.7207,33100.0
2005-03-31 11:00:00,37.1,37.2,37.08,37.18,39200.0,23.7335,23.7975,23.7207,23.7847,39200.0
2005-03-31 11:10:00,37.18,37.28,37.18,37.23,22300.0,23.7847,23.8487,23.7847,23.8167,22300.0
2005-03-31 11:20:00,37.23,37.28,37.15,37.15,11200.0,23.8167,23.8487,23.7655,23.7655,11200.0
2005-03-31 11:30:00,37.14,37.19,37.09,37.18,16800.0,23.7591,23.7911,23.7271,23.7847,16800.0
2005-03-31 11:40:00,37.16,37.18,37.0,37.05,29800.0,23.7719,23.7847,23.6695,23.7015,29800.0
2005-03-31 11:50:00,37.06,37.14,37.0,37.14,19700.0,23.7079,23.7591,23.6695,23.7591,19700.0
2005-03-31 12:00:00,37.14,37.18,37.13,37.18,10900.0,23.7591,23.7847,23.7527,23.7847,10900.0
2005-03-31 12:10:00,37.18,37.19,36.94,36.95,28300.0,23.7847,23.7911,23.6312,23.6376,28300.0
2005-03-31 12:20:00,36.95,37.1,36.95,37.08,16500.0,23.6376,23.7335,23.6376,23.7207,16500.0
2005-03-31 12:30:00,37.1,37.11,37.09,37.1,4600.0,23.7335,23.7399,23.7271,23.7335,4600.0
2005-03-31 12:40:00,37.1,37.1,37.03,37.09,8000.0,23.7335,23.7335,23.6887,23.7271,8000.0
2005-03-31 12:50:00,37.09,37.21,37.09,37.21,19100.0,23.7271,23.8039,23.7271,23.8039,19100.0
2005-03-31 13:00:00,37.21,37.22,37.05,37.05,19200.0,23.8039,23.8103,23.7015,23.7015,19200.0
2005-03-31 13:10:00,37.04,37.1,37.04,37.09,8600.0,23.6951,23.7335,23.6951,23.7271,8600.0
2005-03-31 13:20:00,37.09,37.16,37.09,37.16,14900.0,23.7271,23.7719,23.7271,23.7719,14900.0
2005-03-31 13:30:00,37.16,37.19,37.01,37.04,33600.0,23.7719,23.7911,23.6759,23.6951,33600.0
2005-03-31 13:40:00,37.04,37.14,37.02,37.13,22300.0,23.6951,23.7591,23.6823,23.7527,22300.0
2005-03-31 13:50:00,37.12,37.2,37.11,37.18,17900.0,23.7463,23.7975,23.7399,23.7847,17900.0
2005-03-31 14:00:00,37.17,37.17,37.08,37.08,21500.0,23.7783,23.7783,23.7207,23.7207,21500.0
2005-03-31 14:10:00,37.08,37.21,37.08,37.19,35800.0,23.7207,23.8039,23.7207,23.7911,35800.0
2005-03-31 14:20:00,37.19,37.29,37.19,37.26,23100.0,23.7911,23.8551,23.7911,23.8359,23100.0
2005-03-31 14:30:00,37.26,37.3,37.2,37.23,20400.0,23.8359,23.8615,23.7975,23.8167,20400.0
2005-03-31 14:40:00,37.21,37.27,37.16,37.22,59000.0,23.8039,23.8423,23.7719,23.8103,59000.0
2005-03-31 14:50:00,37.24,37.24,37.05,37.23,32800.0,23.8231,23.8231,23.7015,23.8167,32800.0
2005-03-31 15:00:00,37.23,37.28,37.14,37.16,31300.0,23.8167,23.8487,23.7591,23.7719,31300.0
2005-03-31 15:10:00,37.16,37.19,37.14,37.17,20900.0,23.7719,23.7911,23.7591,23.7783,20900.0
2005-03-31 15:20:00,37.18,37.25,37.15,37.16,48000.0,23.7847,23.8295,23.7655,23.7719,48000.0
2005-03-31 15:30:00,37.15,37.16,37.1,37.13,50500.0,23.7655,23.7719,23.7335,23.7527,50500.0
2005-03-31 15:40:00,37.14,37.24,37.13,37.14,66500.0,23.7591,23.8231,23.7527,23.7591,66500.0
2005-03-31 15:50:00,37.14,37.14,37.03,37.04,108900.0,23.7591,23.7591,23.6887,23.6951,108900.0
2005-04-01 09:30:00,37.45,37.73,37.45,37.66,58000.0,23.9574,24.1365,23.9574,24.0918,58000.0
2005-04-01 09:40:00,37.66,37.78,37.55,37.55,83800.0,24.0918,24.1685,24.0214,24.0214,83800.0
2005-04-01 09:50:00,37.56,37.77,37.54,37.63,37700.0,24.0278,24.1621,24.015,24.0726,37700.0
2005-04-01 10:00:00,37.61,37.65,37.36,37.46,56700.0,24.0598,24.0854,23.8998,23.9638,56700.0
2005-04-01 10:10:00,37.46,37.5,37.31,37.36,44200.0,23.9638,23.9894,23.8679,23.8998,44200.0
2005-04-01 10:20:00,37.35,37.4,37.15,37.16,39700.0,23.8934,23.9254,23.7655,23.7719,39700.0
2005-04-01 10:30:00,37.16,37.3,37.14,37.3,36500.0,23.7719,23.8615,23.7591,23.8615,36500.0
2005-04-01 10:40:00,37.26,37.34,37.18,37.18,36400.0,23.8359,23.887,23.7847,23.7847,36400.0
2005-04-01 10:50:00,37.16,37.23,36.97,36.99,30900.0,23.7719,23.8167,23.6504,23.6631,30900.0
2005-04-01 11:00:00,37.0,37.03,36.93,37.01,24900.0,23.6695,23.6887,23.6248,23.6759,24900.0
2005-04-01 11:10:00,37.01,37.27,37.01,37.15,48000.0,23.6759,23.8423,23.6759,23.7655,48000.0
2005-04-01 11:20:00,37.15,37.23,37.13,37.13,16800.0,23.7655,23.8167,23.7527,23.7527,16800.0
2005-04-01 11:30:00,37.21,37.31,37.12,37.23,29100.0,23.8039,23.8679,23.7463,23.8167,29100.0
2005-04-01 11:40:00,37.25,37.28,37.19,37.24,20500.0,23.8295,23.8487,23.7911,23.8231,20500.0
2005-04-01 11:50:00,37.22,37.3,37.16,37.22,15500.0,23.8103,23.8615,23.7719,23.8103,15500.0
2005-04-01 12:00:00,37.2,37.21,37.09,37.1,20400.0,23.7975,23.8039,23.7271,23.7335,20400.0
2005-04-01 12:10:00,37.1,37.1,37.0,37.0,18400.0,23.7335,23.7335,23.6695,23.6695,18400.0
2005-04-01 12:20:00,37.0,37.08,36.93,37.01,31200.0,23.6695,23.7207,23.6248,23.6759,31200.0
2005-04-01 12:30:00,36.99,36.99,36.84,36.85,31100.0,23.6631,23.6631,23.5672,23.5736,31100.0
2005-04-01 12:40:00,36.82,36.94,36.81,36.93,33500.0,23.5544,23.6312,23.548,23.6248,33500.0
2005-04-01 12:50:00,36.93,36.97,36.7,36.7,50200.0,23.6248,23.6504,23.4776,23.4776,50200.0
2005-04-01 13:00:00,36.7,36.75,36.69,36.74,51100.0,23.4776,23.5096,23.4712,23.5032,51100.0
2005-04-01 13:10:00,36.74,36.9,36.74,36.89,56300.0,23.5032,23.6056,23.5032,23.5992,56300.0
2005-04-01 13:20:00,36.89,36.93,36.76,36.79,24200.0,23.5992,23.6248,23.516,23.5352,24200.0
2005-04-01 13:30:00,36.78,36.78,36.57,36.61,26700.0,23.5288,23.5288,23.3945,23.4201,26700.0
2005-04-01 13:40:00,36.62,36.78,36.62,36.76,21200.0,23.4265,23.5288,23.4265,23.516,21200.0
2005-04-01 13:50:00,36.75,36.85,36.75,36.77,50000.0,23.5096,23.5736,23.5096,23.5224,50000.0
2005-04-01 14:00:00,36.76,36.8,36.7,36.74,33400.0,23.516,23.5416,23.4776,23.5032,33400.0
2005-04-01 14:10:00,36.74,36.78,36.71,36.75,29300.0,23.5032,23.5288,23.484,23.5096,29300.0
2005-04-01 14:20:00,36.76,36.81,36.71,36.72,28400.0,23.516,23.548,23.484,23.4904,28400.0
2005-04-01 14:30:00,36.69,36.87,36.68,36.83,22200.0,23.4712,23.5864,23.4648,23.5608,22200.0
2005-04-01 14:40:00,36.82,36.82,36.67,36.7,29900.0,23.5544,23.5544,23.4584,23.4776,29900.0
2005-04-01 14:50:00,36.67,36.76,36.67,36.68,32500.0,23.4584,23.516,23.4584,23.4648,32500.0
2005-04-01 15:00:00,36.68,36.76,36.67,36.72,73000.0,23.4648,23.516,23.4584,23.4904,73000.0
2005-04-01 15:10:00,36.7,36.79,36.7,36.7,66900.0,23.4776,23.5352,23.4776,23.4776,66900.0
2005-04-01 15:20:00,36.69,36.73,36.64,36.71,50100.0,23.4712,23.4968,23.4392,23.484,50100.0
2005-04-01 15:30:00,36.7,36.83,36.66,36.8,77400.0,23.4776,23.5608,23.452,23.5416,77400.0
2005-04-01 15:40:00,36.78,36.83,36.75,36.83,35000.0,23.5288,23.5608,23.5096,23.5608,35000.0
2005-04-01 15:50:00,36.85,36.87,36.76,36.76,59600.0,23.5736,23.5864,23.516,23.516,59600.0
2005-04-04 09:30:00,36.8,37.18,36.8,36.9,88800.0,23.5416,23.7847,23.5416,23.6056,88800.0
2005-04-04 09:40:00,36.9,37.15,36.79,36.89,81400.0,23.6056,23.7655,23.5352,23.5992,81400.0
2005-04-04 09:50:00,36.86,37.15,36.85,37.1,52600.0,23.58,23.7655,23.5736,23.7335,52600.0
2005-04-04 10:00:00,37.1,37.24,37.05,37.06,50500.0,23.7335,23.8231,23.7015,23.7079,50500.0
2005-04-04 10:10:00,37.04,37.08,37.0,37.08,36800.0,23.6951,23.7207,23.6695,23.7207,36800.0
2005-04-04 10:20:00,37.08,37.17,36.98,37.0,35600.0,23.7207,23.7783,23.6567,23.6695,35600.0
2005-04-04 10:30:00,37.01,37.14,36.99,37.11,57000.0,23.6759,23.7591,23.6631,23.7399,57000.0
2005-04-04 10:40:00,37.11,37.11,37.03,37.09,29400.0,23.7399,23.7399,23.6887,23.7271,29400.0
2005-04-04 10:50:00,37.08,37.14,37.07,37.1,26500.0,23.7207,23.7591,23.7143,23.7335,26500.0
2005-04-04 11:00:00,37.09,37.31,37.08,37.24,69900.0,23.7271,23.8679,23.7207,23.8231,69900.0
2005-04-04 11:10:00,37.26,37.28,37.1,37.12,39600.0,23.8359,23.8487,23.7335,23.7463,39600.0
2005-04-04 11:20:00,37.14,37.21,37.12,37.16,51400.0,23.7591,23.8039,23.7463,23.7719,51400.0
2005-04-04 11:30:00,37.16,37.24,37.14,37.24,42800.0,23.7719,23.8231,23.7591,23.8231,42800.0
2005-04-04 11:40:00,37.23,37.23,37.1,37.11,33000.0,23.8167,23.8167,23.7335,23.7399,33000.0
2005-04-04 11:50:00,37.11,37.15,37.1,37.15,28800.0,23.7399,23.7655,23.7335,23.7655,28800.0
2005-04-04 12:00:00,37.15,37.16,37.1,37.13,40200.0,23.7655,23.7719,23.7335,23.7527,40200.0
2005-04-04 12:10:00,37.13,37.13,37.06,37.09,19400.0,23.7527,23.7527,23.7079,23.7271,19400.0
2005-04-04 12:20:00,37.08,37.09,37.04,37.05,27200.0,23.7207,23.7271,23.6951,23.7015,27200.0
2005-04-04 12:30:00,37.06,37.3,37.05,37.3,27900.0,23.7079,23.8615,23.7015,23.8615,27900.0
2005-04-04 12:40:00,37.3,37.3,37.18,37.18,18400.0,23.8615,23.8615,23.7847,23.7847,18400.0
2005-04-04 12:50:00,37.17,37.18,37.06,37.09,24000.0,23.7783,23.7847,23.7079,23.7271,24000.0
2005-04-04 13:00:00,37.08,37.1,37.06,37.08,17200.0,23.7207,23.7335,23.7079,23.7207,17200.0
2005-04-04 13:10:00,37.08,37.11,37.03,37.08,32300.0,23.7207,23.7399,23.6887,23.7207,32300.0
2005-04-04 13:20:00,37.08,37.12,37.03,37.1,14600.0,23.7207,23.7463,23.6887,23.7335,14600.0
2005-04-04 13:30:00,37.12,37.16,37.07,37.08,24200.0,23.7463,23.7719,23.7143,23.7207,24200.0
2005-04-04 13:40:00,37.09,37.17,37.08,37.12,29500.0,23.7271,23.7783,23.7207,23.7463,29500.0
2005-04-04 13:50:00,37.12,37.28,37.12,37.28,28600.0,23.7463,23.8487,23.7463,23.8487,28600.0
2005-04-04 14:00:00,37.28,37.33,37.24,37.26,20000.0,23.8487,23.8807,23.8231,23.8359,20000.0
2005-04-04 14:10:00,37.26,37.36,37.26,37.36,40100.0,23.8359,23.8998,23.8359,23.8998,40100.0
2005-04-04 14:20:00,37.36,37.4,37.33,37.39,40700.0,23.8998,23.9254,23.8807,23.919,40700.0
2005-04-04 14:30:00,37.38,37.39,37.29,37.29,37500.0,23.9126,23.919,23.8551,23.8551,37500.0
2005-04-04 14:40:00,37.31,37.32,37.27,37.28,22000.0,23.8679,23.8743,23.8423,23.8487,22000.0
2005-04-04 14:50:00,37.27,37.33,37.24,37.29,35300.0,23.8423,23.8807,23.8231,23.8551,35300.0
2005-04-04 15:00:00,37.28,37.28,37.14,37.14,86200.0,23.8487,23.8487,23.7591,23.7591,86200.0
2005-04-04 15:10:00,37.15,37.22,37.09,37.22,35300.0,23.7655,23.8103,23.7271,23.8103,35300.0
2005-04-04 15:20:00,37.21,37.23,37.17,37.17,50900.0,23.8039,23.8167,23.7783,23.7783,50900.0
2005-04-04 15:30:00,37.18,37.24,37.16,37.22,45900.0,23.7847,23.8231,23.7719,23.8103,45900.0
2005-04-04 15:40:00,37.22,37.25,37.12,37.13,68200.0,23.8103,23.8295,23.7463,23.7527,68200.0
2005-04-04 15:50:00,37.13,37.17,37.09,37.13,74700.0,23.7527,23.7783,23.7271,23.7527,74700.0
2005-04-05 09:30:00,37.14,37.37,37.12,37.19,35500.0,23.7591,23.9062,23.7463,23.7911,35500.0
2005-04-05 09:40:00,37.15,37.27,37.05,37.1,70400.0,23.7655,23.8423,23.7015,23.7335,70400.0
2005-04-05 09:50:00,37.12,37.16,37.1,37.15,80000.0,23.7463,23.7719,23.7335,23.7655,80000.0
2005-04-05 10:00:00,37.16,37.19,37.1,37.15,79300.0,23.7719,23.7911,23.7335,23.7655,79300.0
2005-04-05 10:10:00,37.15,37.15,37.06,37.09,32600.0,23.7655,23.7655,23.7079,23.7271,32600.0
2005-04-05 10:20:00,37.08,37.09,37.04,37.05,28800.0,23.7207,23.7271,23.6951,23.7015,28800.0
2005-04-05 10:30:00,37.06,37.11,37.05,37.05,83800.0,23.7079,23.7399,23.7015,23.7015,83800.0
2005-04-05 10:40:00,37.04,37.05,36.95,36.97,38100.0,23.6951,23.7015,23.6376,23.6504,38100.0
2005-04-05 10:50:00,36.98,37.03,36.96,37.01,32200.0,23.6567,23.6887,23.644,23.6759,32200.0
2005-04-05 11:00:00,37.02,37.03,36.97,36.99,33200.0,23.6823,23.6887,23.6504,23.6631,33200.0
2005-04-05 11:10:00,36.99,37.01,36.93,36.95,30200.0,23.6631,23.6759,23.6248,23.6376,30200.0
2005-04-05 11:20:00,36.96,37.06,36.95,37.01,36400.0,23.644,23.7079,23.6376,23.6759,36400.0
2005-04-05 11:30:00,37.03,37.03,36.93,36.94,45100.0,23.6887,23.6887,23.6248,23.6312,45100.0
2005-04-05 11:40:00,36.93,36.96,36.77,36.78,36100.0,23.6248,23.644,23.5224,23.5288,36100.0
2005-04-05 11:50:00,36.77,36.88,36.75,36.75,27700.0,23.5224,23.5928,23.5096,23.5096,27700.0
2005-04-05 12:00:00,36.76,36.96,36.76,36.94,46200.0,23.516,23.644,23.516,23.6312,46200.0
2005-04-05 12:10:00,36.94,36.94,36.88,36.88,35300.0,23.6312,23.6312,23.5928,23.5928,35300.0
2005-04-05 12:20:00,36.88,36.96,36.88,36.96,59600.0,23.5928,23.644,23.5928,23.644,59600.0
2005-04-05 12:30:00,36.95,36.95,36.91,36.91,21100.0,23.6376,23.6376,23.612,23.612,21100.0
2005-04-05 12:40:00,36.91,36.96,36.9,36.94,39500.0,23.612,23.644,23.6056,23.6312,39500.0
2005-04-05 12:50:00,36.94,37.0,36.93,36.93,33700.0,23.6312,23.6695,23.6248,23.6248,33700.0
2005-04-05 13:00:00,36.93,37.02,36.93,37.02,20700.0,23.6248,23.6823,23.6248,23.6823,20700.0
2005-04-05 13:10:00,37.01,37.11,36.96,36.97,66900.0,23.6759,23.7399,23.644,23.6504,66900.0
2005-04-05 13:20:00,36.97,36.99,36.88,36.92,43100.0,23.6504,23.6631,23.5928,23.6184,43100.0
2005-04-05 13:30:00,36.93,36.96,36.9,36.9,39900.0,23.6248,23.644,23.6056,23.6056,39900.0
2005-04-05 13:40:00,36.9,36.94,36.9,36.92,34900.0,23.6056,23.6312,23.6056,23.6184,34900.0
2005-04-05 13:50:00,36.93,36.99,36.88,36.95,26600.0,23.6248,23.6631,23.5928,23.6376,26600.0
2005-04-05 14:00:00,36.96,37.02,36.86,36.88,39200.0,23.644,23.6823,23.58,23.5928,39200.0
2005-04-05 14:10:00,36.86,36.88,36.71,36.74,59600.0,23.58,23.5928,23.484,23.5032,59600.0
2005-04-05 14:20:00,36.74,36.91,36.74,36.88,64200.0,23.5032,23.612,23.5032,23.5928,64200.0
2005-04-05 14:30:00,36.88,36.89,36.81,36.82,28500.0,23.5928,23.5992,23.548,23.5544,28500.0
2005-04-05 14:40:00,36.81,36.83,36.73,36.77,42100.0,23.548,23.5608,23.4968,23.5224,42100.0
2005-04-05 14:50:00,36.78,36.84,36.76,36.79,49100.0,23.5288,23.5672,23.516,23.5352,49100.0
2005-04-05 15:00:00,36.79,36.87,36.79,36.84,36700.0,23.5352,23.5864,23.5352,23.5672,36700.0
2005-04-05 15:10:00,36.84,36.88,36.82,36.85,38400.0,23.5672,23.5928,23.5544,23.5736,38400.0
2005-04-05 15:20:00,36.85,36.9,36.85,36.87,32900.0,23.5736,23.6056,23.5736,23.5864,32900.0
2005-04-05 15:30:00,36.87,36.9,36.86,36.9,45200.0,23.5864,23.6056,23.58,23.6056,45200.0
2005-04-05 15:40:00,36.9,36.9,36.8,36.83,47700.0,23.6056,23.6056,23.5416,23.5608,47700.0
2005-04-05 15:50:00,36.83,36.84,36.7,36.76,134100.0,23.5608,23.5672,23.4776,23.516,134100.0
2005-04-06 09:30:00,36.75,36.99,36.68,36.75,64000.0,23.5096,23.6631,23.4648,23.5096,64000.0
2005-04-06 09:40:00,36.72,36.74,36.56,36.58,44700.0,23.4904,23.5032,23.3881,23.4009,44700.0
2005-04-06 09:50:00,36.59,36.79,36.57,36.67,37700.0,23.4073,23.5352,23.3945,23.4584,37700.0
2005-04-06 10:00:00,36.67,36.67,36.44,36.58,53100.0,23.4584,23.4584,23.3113,23.4009,53100.0
2005-04-06 10:10:00,36.59,36.61,36.5,36.52,25900.0,23.4073,23.4201,23.3497,23.3625,25900.0
2005-04-06 10:20:00,36.5,36.56,36.45,36.52,27600.0,23.3497,23.3881,23.3177,23.3625,27600.0
2005-04-06 10:30:00,36.52,36.52,36.37,36.45,105700.0,23.3625,23.3625,23.2665,23.3177,105700.0
2005-04-06 10:40:00,36.43,36.69,36.43,36.6,92600.0,23.3049,23.4712,23.3049,23.4137,92600.0
2005-04-06 10:50:00,36.57,36.59,36.44,36.56,62400.0,23.3945,23.4073,23.3113,23.3881,62400.0
2005-04-06 11:00:00,36.57,36.6,36.49,36.59,58200.0,23.3945,23.4137,23.3433,23.4073,58200.0
2005-04-06 11:10:00,36.6,36.63,36.46,36.52,41400.0,23.4137,23.4328,23.3241,23.3625,41400.0
2005-04-06 11:20:00,36.52,36.6,36.45,36.59,53900.0,23.3625,23.4137,23.3177,23.4073,53900.0
2005-04-06 11:30:00,36.5,36.61,36.45,36.45,84900.0,23.3497,23.4201,23.3177,23.3177,84900.0
2005-04-06 11:40:00,36.5,36.54,36.46,36.54,57500.0,23.3497,23.3753,23.3241,23.3753,57500.0
2005-04-06 11:50:00,36.54,36.54,36.44,36.5,57000.0,23.3753,23.3753,23.3113,23.3497,57000.0
2005-04-06 12:00:00,36.51,36.56,36.5,36.56,69000.0,23.3561,23.3881,23.3497,23.3881,69000.0
2005-04-06 12:10:00,36.56,36.6,36.51,36.51,44700.0,23.3881,23.4137,23.3561,23.3561,44700.0
2005-04-06 12:20:00,36.51,36.65,36.51,36.61,32200.0,23.3561,23.4456,23.3561,23.4201,32200.0
2005-04-06 12:30:00,36.61,36.85,36.61,36.85,41100.0,23.4201,23.5736,23.4201,23.5736,41100.0
2005-04-06 12:40:00,36.85,36.85,36.72,36.78,26500.0,23.5736,23.5736,23.4904,23.5288,26500.0
2005-04-06 12:50:00,36.71,36.73,36.65,36.7,30900.0,23.484,23.4968,23.4456,23.4776,30900.0
2005-04-06 13:00:00,36.7,36.75,36.68,36.73,23800.0,23.4776,23.5096,23.4648,23.4968,23800.0
2005-04-06 13:10:00,36.71,36.71,36.64,36.67,27300.0,23.484,23.484,23.4392,23.4584,27300.0
2005-04-06 13:20:00,36.67,36.7,36.61,36.64,27000.0,23.4584,23.4776,23.4201,23.4392,27000.0
2005-04-06 13:30:00,36.64,36.64,36.61,36.64,11100.0,23.4392,23.4392,23.4201,23.4392,11100.0
2005-04-06 13:40:00,36.64,36.68,36.61,36.63,19200.0,23.4392,23.4648,23.4201,23.4328,19200.0
2005-04-06 13:50:00,36.63,36.63,36.45,36.5,64400.0,23.4328,23.4328,23.3177,23.3497,64400.0
2005-04-06 14:00:00,36.52,36.6,36.5,36.59,49800.0,23.3625,23.4137,23.3497,23.4073,49800.0
2005-04-06 14:10:00,36.59,36.6,36.45,36.51,82400.0,23.4073,23.4137,23.3177,23.3561,82400.0
2005-04-06 14:20:00,36.52,36.57,36.5,36.57,53800.0,23.3625,23.3945,23.3497,23.3945,53800.0
2005-04-06 14:30:00,36.57,36.63,36.51,36.63,27200.0,23.3945,23.4328,23.3561,23.4328,27200.0
2005-04-06 14:40:00,36.63,36.65,36.61,36.63,32300.0,23.4328,23.4456,23.4201,23.4328,32300.0
2005-04-06 14:50:00,36.64,36.64,36.59,36.61,61500.0,23.4392,23.4392,23.4073,23.4201,61500.0
2005-04-06 15:00:00,36.62,36.66,36.61,36.66,30500.0,23.4265,23.452,23.4201,23.452,30500.0
2005-04-06 15:10:00,36.66,36.67,36.57,36.59,29100.0,23.452,23.4584,23.3945,23.4073,29100.0
2005-04-06 15:20:00,36.6,36.6,36.51,36.53,34200.0,23.4137,23.4137,23.3561,23.3689,34200.0
2005-04-06 15:30:00,36.53,36.53,36.47,36.5,62300.0,23.3689,23.3689,23.3305,23.3497,62300.0
2005-04-06 15:40:00,36.51,36.55,36.5,36.54,41700.0,23.3561,23.3817,23.3497,23.3753,41700.0
2005-04-06 15:50:00,36.54,36.55,36.47,36.49,41600.0,23.3753,23.3817,23.3305,23.3433,41600.0
2005-04-07 09:30:00,36.55,36.8,36.52,36.71,30300.0,23.3817,23.5416,23.3625,23.484,30300.0
2005-04-07 09:40:00,36.7,36.74,36.42,36.6,41800.0,23.4776,23.5032,23.2985,23.4137,41800.0
2005-04-07 09:50:00,36.59,36.8,36.44,36.45,61100.0,23.4073,23.5416,23.3113,23.3177,61100.0
2005-04-07 10:00:00,36.45,36.58,36.42,36.42,28000.0,23.3177,23.4009,23.2985,23.2985,28000.0
2005-04-07 10:10:00,36.42,36.57,36.42,36.51,11700.0,23.2985,23.3945,23.2985,23.3561,11700.0
2005-04-07 10:20:00,36.49,36.49,36.41,36.43,55700.0,23.3433,23.3433,23.2921,23.3049,55700.0
2005-04-07 10:30:00,36.45,36.7,36.45,36.67,29800.0,23.3177,23.4776,23.3177,23.4584,29800.0
2005-04-07 10:40:00,36.68,36.75,36.68,36.75,30100.0,23.4648,23.5096,23.4648,23.5096,30100.0
2005-04-07 10:50:00,36.73,36.75,36.65,36.65,16700.0,23.4968,23.5096,23.4456,23.4456,16700.0
2005-04-07 11:00:00,36.66,36.75,36.64,36.73,36500.0,23.452,23.5096,23.4392,23.4968,36500.0
2005-04-07 11:10:00,36.73,36.74,36.7,36.73,17300.0,23.4968,23.5032,23.4776,23.4968,17300.0
2005-04-07 11:20:00,36.73,36.8,36.73,36.78,23000.0,23.4968,23.5416,23.4968,23.5288,23000.0
2005-04-07 11:30:00,36.77,36.8,36.74,36.79,40700.0,23.5224,23.5416,23.5032,23.5352,40700.0
2005-04-07 11:40:00,36.79,36.79,36.68,36.7,21700.0,23.5352,23.5352,23.4648,23.4776,21700.0
2005-04-07 11:50:00,36.71,36.76,36.65,36.73,31600.0,23.484,23.516,23.4456,23.4968,31600.0
2005-04-07 12:00:00,36.73,36.73,36.65,36.7,21200.0,23.4968,23.4968,23.4456,23.4776,21200.0
2005-04-07 12:10:00,36.7,36.7,36.67,36.68,15800.0,23.4776,23.4776,23.4584,23.4648,15800.0
2005-04-07 12:20:00,36.67,36.69,36.65,36.69,22900.0,23.4584,23.4712,23.4456,23.4712,22900.0
2005-04-07 12:30:00,36.69,36.7,36.6,36.69,69900.0,23.4712,23.4776,23.4137,23.4712,69900.0
2005-04-07 12:40:00,36.7,36.7,36.65,36.65,36500.0,23.4776,23.4776,23.4456,23.4456,36500.0
2005-04-07 12:50:00,36.66,36.66,36.61,36.63,33300.0,23.452,23.452,23.4201,23.4328,33300.0
2005-04-07 13:00:00,36.63,36.63,36.54,36.58,48400.0,23.4328,23.4328,23.3753,23.4009,48400.0
2005-04-07 13:10:00,36.58,36.65,36.55,36.65,34200.0,23.4009,23.4456,23.3817,23.4456,34200.0
2005-04-07 13:20:00,36.67,36.72,36.63,36.65,22700.0,23.4584,23.4904,23.4328,23.4456,22700.0
2005-04-07 13:30:00,36.65,36.69,36.54,36.55,27000.0,23.4456,23.4712,23.3753,23.3817,27000.0
2005-04-07 13:40:00,36.55,36.55,36.48,36.52,38500.0,23.3817,23.3817,23.3369,23.3625,38500.0
2005-04-07 13:50:00,36.5,36.6,36.45,36.6,41600.0,23.3497,23.4137,23.3177,23.4137,41600.0
2005-04-07 14:00:00,36.6,36.68,36.59,36.68,31400.0,23.4137,23.4648,23.4073,23.4648,31400.0
2005-04-07 14:10:00,36.69,36.73,36.66,36.71,31900.0,23.4712,23.4968,23.452,23.484,31900.0
2005-04-07 14:20:00,36.72,36.74,36.64,36.64,22100.0,23.4904,23.5032,23.4392,23.4392,22100.0
2005-04-07 14:30:00,36.62,36.82,36.62,36.79,36200.0,23.4265,23.5544,23.4265,23.5352,36200.0
2005-04-07 14:40:00,36.78,36.84,36.68,36.79,34100.0,23.5288,23.5672,23.4648,23.5352,34100.0
2005-04-07 14:50:00,36.79,36.86,36.78,36.81,31700.0,23.5352,23.58,23.5288,23.548,31700.0
2005-04-07 15:00:00,36.81,36.85,36.69,36.69,20000.0,23.548,23.5736,23.4712,23.4712,20000.0
2005-04-07 15:10:00,36.69,36.78,36.69,36.76,24200.0,23.4712,23.5288,23.4712,23.516,24200.0
2005-04-07 15:20:00,36.76,36.77,36.72,36.75,40100.0,23.516,23.5224,23.4904,23.5096,40100.0
2005-04-07 15:30:00,36.75,36.84,36.72,36.84,44600.0,23.5096,23.5672,23.4904,23.5672,44600.0
2005-04-07 15:40:00,36.84,36.85,36.78,36.81,30700.0,23.5672,23.5736,23.5288,23.548,30700.0
2005-04-07 15:50:00,36.81,36.92,36.8,36.9,72800.0,23.548,23.6184,23.5416,23.6056,72800.0
2005-04-08 09:30:00,36.9,36.9,36.45,36.53,58800.0,23.6056,23.6056,23.3177,23.3689,58800.0
2005-04-08 09:40:00,36.47,36.57,36.44,36.49,33300.0,23.3305,23.3945,23.3113,23.3433,33300.0
2005-04-08 09:50:00,36.48,36.56,36.47,36.56,33200.0,23.3369,23.3881,23.3305,23.3881,33200.0
2005-04-08 10:00:00,36.57,36.63,36.47,36.5,29300.0,23.3945,23.4328,23.3305,23.3497,29300.0
2005-04-08 10:10:00,36.47,36.49,36.42,36.46,16400.0,23.3305,23.3433,23.2985,23.3241,16400.0
2005-04-08 10:20:00,36.46,36.5,36.24,36.24,33600.0,23.3241,23.3497,23.1834,23.1834,33600.0
2005-04-08 10:30:00,36.24,36.32,36.2,36.27,64400.0,23.1834,23.2345,23.1578,23.2026,64400.0
2005-04-08 10:40:00,36.27,36.32,36.25,36.32,40600.0,23.2026,23.2345,23.1898,23.2345,40600.0
2005-04-08 10:50:00,36.31,36.32,36.23,36.24,65100.0,23.2281,23.2345,23.177,23.1834,65100.0
2005-04-08 11:00:00,36.25,36.3,36.25,36.25,13500.0,23.1898,23.2217,23.1898,23.1898,13500.0
2005-04-08 11:10:00,36.25,36.31,36.22,36.23,32600.0,23.1898,23.2281,23.1706,23.177,32600.0
2005-04-08 11:20:00,36.23,36.29,36.23,36.26,43900.0,23.177,23.2153,23.177,23.1962,43900.0
2005-04-08 11:30:00,36.27,36.27,36.18,36.25,33700.0,23.2026,23.2026,23.145,23.1898,33700.0
2005-04-08 11:40:00,36.26,36.26,35.95,35.96,77400.0,23.1962,23.1962,22.9978,23.0042,77400.0
2005-04-08 11:50:00,35.99,36.01,35.96,35.96,78200.0,23.0234,23.0362,23.0042,23.0042,78200.0
2005-04-08 12:00:00,35.97,35.97,35.86,35.88,130700.0,23.0106,23.0106,22.9403,22.9531,130700.0
2005-04-08 12:10:00,35.88,35.93,35.84,35.85,64200.0,22.9531,22.985,22.9275,22.9339,64200.0
2005-04-08 12:20:00,35.85,35.85,35.7,35.82,111100.0,22.9339,22.9339,22.8379,22.9147,111100.0
2005-04-08 12:30:00,35.81,35.83,35.7,35.79,68700.0,22.9083,22.9211,22.8379,22.8955,68700.0
2005-04-08 12:40:00,35.78,35.79,35.58,35.58,135300.0,22.8891,22.8955,22.7611,22.7611,135300.0
2005-04-08 12:50:00,35.56,35.58,35.36,35.48,108700.0,22.7484,22.7611,22.6204,22.6972,108700.0
2005-04-08 13:00:00,35.48,35.53,35.4,35.52,80900.0,22.6972,22.7292,22.646,22.7228,80900.0
2005-04-08 13:10:00,35.52,35.68,35.5,35.6,68400.0,22.7228,22.8251,22.71,22.7739,68400.0
2005-04-08 13:20:00,35.59,35.59,35.43,35.43,92200.0,22.7675,22.7675,22.6652,22.6652,92200.0
2005-04-08 13:30:00,35.42,35.45,35.36,35.37,89100.0,22.6588,22.678,22.6204,22.6268,89100.0
2005-04-08 13:40:00,35.37,35.37,35.23,35.26,123200.0,22.6268,22.6268,22.5372,22.5564,123200.0
2005-04-08 13:50:00,35.26,35.27,35.15,35.15,96400.0,22.5564,22.5628,22.4861,22.4861,96400.0
2005-04-08 14:00:00,35.13,35.14,34.75,34.84,223400.0,22.4733,22.4797,22.2302,22.2878,223400.0
2005-04-08 14:10:00,34.77,34.93,34.75,34.93,199100.0,22.243,22.3453,22.2302,22.3453,199100.0
2005-04-08 14:20:00,34.95,34.99,34.75,34.8,115100.0,22.3581,22.3837,22.2302,22.2622,115100.0
2005-04-08 14:30:00,34.8,35.05,34.68,34.97,175100.0,22.2622,22.4221,22.1854,22.3709,175100.0
2005-04-08 14:40:00,34.97,35.0,34.95,34.99,95000.0,22.3709,22.3901,22.3581,22.3837,95000.0
2005-04-08 14:50:00,35.0,35.09,34.99,35.01,109700.0,22.3901,22.4477,22.3837,22.3965,109700.0
2005-04-08 15:00:00,35.02,35.03,34.95,34.98,92600.0,22.4029,22.4093,22.3581,22.3773,92600.0
2005-04-08 15:10:00,34.97,34.98,34.76,34.82,114300.0,22.3709,22.3773,22.2366,22.275,114300.0
2005-04-08 15:20:00,34.83,34.85,34.7,34.84,117100.0,22.2814,22.2942,22.1982,22.2878,117100.0
2005-04-08 15:30:00,34.83,35.0,34.83,35.0,131500.0,22.2814,22.3901,22.2814,22.3901,131500.0
2005-04-08 15:40:00,34.99,35.0,34.85,34.87,95200.0,22.3837,22.3901,22.2942,22.3069,95200.0
2005-04-08 15:50:00,34.85,34.87,34.79,34.85,175100.0,22.2942,22.3069,22.2558,22.2942,175100.0
2005-04-11 09:30:00,35.09,35.35,34.97,35.0,125300.0,22.4477,22.614,22.3709,22.3901,125300.0
2005-04-11 09:40:00,35.02,35.19,34.97,35.19,134600.0,22.4029,22.5117,22.3709,22.5117,134600.0
2005-04-11 09:50:00,35.25,35.25,35.03,35.05,42200.0,22.55,22.55,22.4093,22.4221,42200.0
2005-04-11 10:00:00,35.03,35.1,34.95,34.99,110000.0,22.4093,22.4541,22.3581,22.3837,110000.0
2005-04-11 10:10:00,34.99,35.02,34.86,34.88,55600.0,22.3837,22.4029,22.3005,22.3133,55600.0
2005-04-11 10:20:00,34.87,34.87,34.71,34.83,95100.0,22.3069,22.3069,22.2046,22.2814,95100.0
2005-04-11 10:30:00,34.86,34.94,34.82,34.84,74400.0,22.3005,22.3517,22.275,22.2878,74400.0
2005-04-11 10:40:00,34.85,34.88,34.74,34.74,40100.0,22.2942,22.3133,22.2238,22.2238,40100.0
2005-04-11 10:50:00,34.73,34.74,34.42,34.64,150800.0,22.2174,22.2238,22.0191,22.1598,150800.0
2005-04-11 11:00:00,34.64,34.76,34.64,34.66,61400.0,22.1598,22.2366,22.1598,22.1726,61400.0
2005-04-11 11:10:00,34.65,34.67,34.54,34.63,67800.0,22.1662,22.179,22.0958,22.1534,67800.0
2005-04-11 11:20:00,34.63,34.64,34.57,34.62,72800.0,22.1534,22.1598,22.115,22.147,72800.0
2005-04-11 11:30:00,34.62,34.75,34.56,34.73,62600.0,22.147,22.2302,22.1086,22.2174,62600.0
2005-04-11 11:40:00,34.73,34.73,34.62,34.64,49600.0,22.2174,22.2174,22.147,22.1598,49600.0
2005-04-11 11:50:00,34.64,34.76,34.63,34.76,20600.0,22.1598,22.2366,22.1534,22.2366,20600.0
2005-04-11 12:00:00,34.75,34.85,34.75,34.85,56300.0,22.2302,22.2942,22.2302,22.2942,56300.0
2005-04-11 12:10:00,34.85,34.92,34.84,34.89,25300.0,22.2942,22.3389,22.2878,22.3197,25300.0
2005-04-11 12:20:00,34.87,34.9,34.8,34.87,43100.0,22.3069,22.3261,22.2622,22.3069,43100.0
2005-04-11 12:30:00,34.87,34.93,34.87,34.91,26800.0,22.3069,22.3453,22.3069,22.3325,26800.0
2005-04-11 12:40:00,34.91,34.99,34.9,34.98,24200.0,22.3325,22.3837,22.3261,22.3773,24200.0
2005-04-11 12:50:00,34.98,35.0,34.95,34.98,23900.0,22.3773,22.3901,22.3581,22.3773,23900.0
2005-04-11 13:00:00,34.98,35.05,34.98,34.98,28500.0,22.3773,22.4221,22.3773,22.3773,28500.0
2005-04-11 13:10:00,34.98,35.0,34.95,34.96,27100.0,22.3773,22.3901,22.3581,22.3645,27100.0
2005-04-11 13:20:00,34.96,34.98,34.96,34.98,37600.0,22.3645,22.3773,22.3645,22.3773,37600.0
2005-04-11 13:30:00,34.98,35.06,34.97,35.05,29100.0,22.3773,22.4285,22.3709,22.4221,29100.0
2005-04-11 13:40:00,35.05,35.07,35.0,35.02,28800.0,22.4221,22.4349,22.3901,22.4029,28800.0
2005-04-11 13:50:00,35.02,35.02,34.87,34.88,37800.0,22.4029,22.4029,22.3069,22.3133,37800.0
2005-04-11 14:00:00,34.88,35.02,34.88,35.02,32500.0,22.3133,22.4029,22.3133,22.4029,32500.0
2005-04-11 14:10:00,35.0,35.03,34.99,35.01,36800.0,22.3901,22.4093,22.3837,22.3965,36800.0
2005-04-11 14:20:00,35.01,35.1,35.01,35.02,47100.0,22.3965,22.4541,22.3965,22.4029,47100.0
2005-04-11 14:30:00,35.03,35.23,35.02,35.2,32000.0,22.4093,22.5372,22.4029,22.5181,32000.0
2005-04-11 14:40:00,35.19,35.3,35.19,35.3,46000.0,22.5117,22.582,22.5117,22.582,46000.0
2005-04-11 14:50:00,35.31,35.33,35.22,35.25,39000.0,22.5884,22.6012,22.5308,22.55,39000.0
2005-04-11 15:00:00,35.25,35.27,35.21,35.27,41000.0,22.55,22.5628,22.5244,22.5628,41000.0
2005-04-11 15:10:00,35.26,35.33,35.26,35.32,23600.0,22.5564,22.6012,22.5564,22.5948,23600.0
2005-04-11 15:20:00,35.33,35.38,35.33,35.33,35300.0,22.6012,22.6332,22.6012,22.6012,35300.0
2005-04-11 15:30:00,35.33,35.33,35.18,35.19,53800.0,22.6012,22.6012,22.5053,22.5117,53800.0
2005-04-11 15:40:00,35.18,35.29,35.18,35.29,65100.0,22.5053,22.5756,22.5053,22.5756,65100.0
2005-04-11 15:50:00,35.29,35.31,35.26,35.28,93400.0,22.5756,22.5884,22.5564,22.5692,93400.0
2005-04-12 09:30:00,35.28,35.35,35.05,35.08,48600.0,22.5692,22.614,22.4221,22.4413,48600.0
2005-04-12 09:40:00,35.09,35.29,34.89,34.89,39100.0,22.4477,22.5756,22.3197,22.3197,39100.0
2005-04-12 09:50:00,34.89,34.89,34.66,34.83,57500.0,22.3197,22.3197,22.1726,22.2814,57500.0
2005-04-12 10:00:00,34.81,34.85,34.66,34.7,46700.0,22.2686,22.2942,22.1726,22.1982,46700.0
2005-04-12 10:10:00,34.71,34.84,34.68,34.84,60100.0,22.2046,22.2878,22.1854,22.2878,60100.0
2005-04-12 10:20:00,34.84,34.84,34.71,34.79,42800.0,22.2878,22.2878,22.2046,22.2558,42800.0
2005-04-12 10:30:00,34.8,34.83,34.77,34.79,29800.0,22.2622,22.2814,22.243,22.2558,29800.0
2005-04-12 10:40:00,34.78,34.78,34.6,34.67,46300.0,22.2494,22.2494,22.1342,22.179,46300.0
2005-04-12 10:50:00,34.64,34.66,34.52,34.57,62300.0,22.1598,22.1726,22.083,22.115,62300.0
2005-04-12 11:00:00,34.6,34.73,34.6,34.72,31700.0,22.1342,22.2174,22.1342,22.211,31700.0
2005-04-12 11:10:00,34.72,34.72,34.53,34.6,38000.0,22.211,22.211,22.0894,22.1342,38000.0
2005-04-12 11:20:00,34.6,34.65,34.58,34.59,26600.0,22.1342,22.1662,22.1214,22.1278,26600.0
2005-04-12 11:30:00,34.59,34.6,34.55,34.58,17700.0,22.1278,22.1342,22.1022,22.1214,17700.0
2005-04-12 11:40:00,34.57,34.63,34.55,34.62,37000.0,22.115,22.1534,22.1022,22.147,37000.0
2005-04-12 11:50:00,34.62,34.62,34.59,34.6,31200.0,22.147,22.147,22.1278,22.1342,31200.0
2005-04-12 12:00:00,34.6,34.62,34.58,34.61,29300.0,22.1342,22.147,22.1214,22.1406,29300.0
2005-04-12 12:10:00,34.62,34.62,34.59,34.59,22100.0,22.147,22.147,22.1278,22.1278,22100.0
2005-04-12 12:20:00,34.59,34.6,34.56,34.57,17300.0,22.1278,22.1342,22.1086,22.115,17300.0
2005-04-12 12:30:00,34.57,34.62,34.56,34.58,24700.0,22.115,22.147,22.1086,22.1214,24700.0
2005-04-12 12:40:00,34.59,34.59,34.56,34.58,19800.0,22.1278,22.1278,22.1086,22.1214,19800.0
2005-04-12 12:50:00,34.58,34.59,34.5,34.51,32500.0,22.1214,22.1278,22.0703,22.0766,32500.0
2005-04-12 13:00:00,34.5,34.52,34.45,34.46,53500.0,22.0703,22.083,22.0383,22.0447,53500.0
2005-04-12 13:10:00,34.45,34.46,34.42,34.45,25300.0,22.0383,22.0447,22.0191,22.0383,25300.0
2005-04-12 13:20:00,34.45,34.59,34.45,34.52,44800.0,22.0383,22.1278,22.0383,22.083,44800.0
2005-04-12 13:30:00,34.5,34.55,34.46,34.54,27300.0,22.0703,22.1022,22.0447,22.0958,27300.0
2005-04-12 13:40:00,34.55,34.55,34.45,34.51,26700.0,22.1022,22.1022,22.0383,22.0766,26700.0
2005-04-12 13:50:00,34.51,34.55,34.49,34.52,19300.0,22.0766,22.1022,22.0639,22.083,19300.0
2005-04-12 14:00:00,34.52,34.8,34.45,34.79,64300.0,22.083,22.2622,22.0383,22.2558,64300.0
2005-04-12 14:10:00,34.79,35.02,34.79,35.02,70600.0,22.2558,22.4029,22.2558,22.4029,70600.0
2005-04-12 14:20:00,35.01,35.14,34.88,34.99,64900.0,22.3965,22.4797,22.3133,22.3837,64900.0
2005-04-12 14:30:00,34.99,35.06,34.96,35.06,31300.0,22.3837,22.4285,22.3645,22.4285,31300.0
2005-04-12 14:40:00,35.08,35.18,35.05,35.17,56700.0,22.4413,22.5053,22.4221,22.4989,56700.0
2005-04-12 14:50:00,35.15,35.24,35.05,35.19,36100.0,22.4861,22.5436,22.4221,22.5117,36100.0
2005-04-12 15:00:00,35.18,35.25,35.13,35.19,38500.0,22.5053,22.55,22.4733,22.5117,38500.0
2005-04-12 15:10:00,35.22,35.24,35.17,35.19,30500.0,22.5308,22.5436,22.4989,22.5117,30500.0
2005-04-12 15:20:00,35.2,35.25,35.12,35.24,27700.0,22.5181,22.55,22.4669,22.5436,27700.0
2005-04-12 15:30:00,35.25,35.26,35.18,35.2,68700.0,22.55,22.5564,22.5053,22.5181,68700.0
2005-04-12 15:40:00,35.2,35.2,35.05,35.05,71100.0,22.5181,22.5181,22.4221,22.4221,71100.0
2005-04-12 15:50:00,35.06,35.1,35.0,35.02,255600.0,22.4285,22.4541,22.3901,22.4029,255600.0
2005-04-13 09:30:00,34.9,34.91,34.66,34.85,93100.0,22.3261,22.3325,22.1726,22.2942,93100.0
2005-04-13 09:40:00,34.84,34.97,34.65,34.9,41500.0,22.2878,22.3709,22.1662,22.3261,41500.0
2005-04-13 09:50:00,34.89,34.9,34.63,34.76,32800.0,22.3197,22.3261,22.1534,22.2366,32800.0
2005-04-13 10:00:00,34.77,34.83,34.61,34.76,30200.0,22.243,22.2814,22.1406,22.2366,30200.0
2005-04-13 10:10:00,34.76,34.76,34.61,34.61,54700.0,22.2366,22.2366,22.1406,22.1406,54700.0
2005-04-13 10:20:00,34.64,34.68,34.51,34.58,30100.0,22.1598,22.1854,22.0766,22.1214,30100.0
2005-04-13 10:30:00,34.58,34.85,34.52,34.55,52800.0,22.1214,22.2942,22.083,22.1022,52800.0
2005-04-13 10:40:00,34.52,34.52,34.41,34.46,47100.0,22.083,22.083,22.0127,22.0447,47100.0
2005-04-13 10:50:00,34.48,34.54,34.31,34.4,58300.0,22.0575,22.0958,21.9487,22.0063,58300.0
2005-04-13 11:00:00,34.4,34.43,34.34,34.38,29700.0,22.0063,22.0255,21.9679,21.9935,29700.0
2005-04-13 11:10:00,34.37,34.52,34.36,34.41,28900.0,21.9871,22.083,21.9807,22.0127,28900.0
2005-04-13 11:20:00,34.4,34.42,34.3,34.4,37700.0,22.0063,22.0191,21.9423,22.0063,37700.0
2005-04-13 11:30:00,34.42,34.58,34.42,34.58,33400.0,22.0191,22.1214,22.0191,22.1214,33400.0
2005-04-13 11:40:00,34.56,34.6,34.44,34.45,32200.0,22.1086,22.1342,22.0319,22.0383,32200.0
2005-04-13 11:50:00,34.45,34.46,34.36,34.37,24100.0,22.0383,22.0447,21.9807,21.9871,24100.0
2005-04-13 12:00:00,34.38,34.39,34.26,34.26,26900.0,21.9935,21.9999,21.9167,21.9167,26900.0
2005-04-13 12:10:00,34.26,34.27,34.1,34.14,68500.0,21.9167,21.9231,21.8144,21.84,68500.0
2005-04-13 12:20:00,34.11,34.18,34.03,34.13,81200.0,21.8208,21.8655,21.7696,21.8336,81200.0
2005-04-13 12:30:00,34.13,34.14,34.05,34.05,59400.0,21.8336,21.84,21.7824,21.7824,59400.0
2005-04-13 12:40:00,34.05,34.05,33.55,33.91,189500.0,21.7824,21.7824,21.4625,21.6928,189500.0
2005-04-13 12:50:00,33.91,33.99,33.91,33.94,85500.0,21.6928,21.744,21.6928,21.712,85500.0
2005-04-13 13:00:00,33.93,33.93,33.7,33.73,68500.0,21.7056,21.7056,21.5585,21.5777,68500.0
2005-04-13 13:10:00,33.71,33.74,33.63,33.74,64300.0,21.5649,21.5841,21.5137,21.5841,64300.0
2005-04-13 13:20:00,33.73,33.74,33.62,33.69,70500.0,21.5777,21.5841,21.5073,21.5521,70500.0
2005-04-13 13:30:00,33.69,33.75,33.6,33.75,110900.0,21.5521,21.5905,21.4945,21.5905,110900.0
2005-04-13 13:40:00,33.74,33.75,33.52,33.54,64400.0,21.5841,21.5905,21.4433,21.4561,64400.0
2005-04-13 13:50:00,33.54,33.58,33.35,33.45,158400.0,21.4561,21.4817,21.3346,21.3985,158400.0
2005-04-13 14:00:00,33.43,33.51,33.37,33.51,85400.0,21.3858,21.4369,21.3474,21.4369,85400.0
2005-04-13 14:10:00,33.51,33.52,33.36,33.44,105200.0,21.4369,21.4433,21.341,21.3922,105200.0
2005-04-13 14:20:00,33.45,33.47,33.35,33.36,53300.0,21.3985,21.4113,21.3346,21.341,53300.0
2005-04-13 14:30:00,33.33,33.5,33.26,33.5,69200.0,21.3218,21.4305,21.277,21.4305,69200.0
2005-04-13 14:40:00,33.5,33.51,33.4,33.45,86100.0,21.4305,21.4369,21.3666,21.3985,86100.0
2005-04-13 14:50:00,33.44,33.49,33.15,33.35,106600.0,21.3922,21.4241,21.2066,21.3346,106600.0
2005-04-13 15:00:00,33.35,33.37,33.25,33.29,52600.0,21.3346,21.3474,21.2706,21.2962,52600.0
2005-04-13 15:10:00,33.29,33.35,33.24,33.28,71600.0,21.2962,21.3346,21.2642,21.2898,71600.0
2005-04-13 15:20:00,33.28,33.3,33.2,33.29,61800.0,21.2898,21.3026,21.2386,21.2962,61800.0
2005-04-13 15:30:00,33.3,33.35,33.26,33.3,57300.0,21.3026,21.3346,21.277,21.3026,57300.0
2005-04-13 15:40:00,33.3,33.42,33.3,33.38,61400.0,21.3026,21.3794,21.3026,21.3538,61400.0
2005-04-13 15:50:00,33.37,33.49,33.37,33.46,133500.0,21.3474,21.4241,21.3474,21.4049,133500.0
2005-04-14 09:30:00,32.25,32.76,32.23,32.46,299100.0,20.6309,20.9571,20.6181,20.7652,299100.0
2005-04-14 09:40:00,32.46,32.55,32.26,32.31,243800.0,20.7652,20.8228,20.6373,20.6693,243800.0
2005-04-14 09:50:00,32.31,32.35,31.8,31.82,274600.0,20.6693,20.6949,20.343,20.3558,274600.0
2005-04-14 10:00:00,31.81,31.88,31.71,31.75,219200.0,20.3494,20.3942,20.2854,20.311,219200.0
2005-04-14 10:10:00,31.75,31.84,31.58,31.63,195600.0,20.311,20.3686,20.2023,20.2343,195600.0
2005-04-14 10:20:00,31.64,32.1,31.64,32.06,153100.0,20.2407,20.5349,20.2407,20.5093,153100.0
2005-04-14 10:30:00,32.05,32.07,31.84,31.85,171700.0,20.5029,20.5157,20.3686,20.375,171700.0
2005-04-14 10:40:00,31.84,31.87,31.58,31.61,149100.0,20.3686,20.3878,20.2023,20.2215,149100.0
2005-04-14 10:50:00,31.61,31.82,31.58,31.82,132500.0,20.2215,20.3558,20.2023,20.3558,132500.0
2005-04-14 11:00:00,31.81,31.85,31.62,31.84,302300.0,20.3494,20.375,20.2279,20.3686,302300.0
2005-04-14 11:10:00,31.84,32.13,31.82,31.98,152300.0,20.3686,20.5541,20.3558,20.4582,152300.0
2005-04-14 11:20:00,32.0,32.11,31.99,32.11,150200.0,20.471,20.5413,20.4646,20.5413,150200.0
2005-04-14 11:30:00,32.12,32.33,32.1,32.31,108100.0,20.5477,20.6821,20.5349,20.6693,108100.0
2005-04-14 11:40:00,32.3,32.35,32.21,32.24,102200.0,20.6629,20.6949,20.6053,20.6245,102200.0
2005-04-14 11:50:00,32.25,32.25,31.95,32.0,100500.0,20.6309,20.6309,20.439,20.471,100500.0
2005-04-14 12:00:00,32.0,32.01,31.72,31.85,131900.0,20.471,20.4774,20.2918,20.375,131900.0
2005-04-14 12:10:00,31.85,31.98,31.83,31.96,78900.0,20.375,20.4582,20.3622,20.4454,78900.0
2005-04-14 12:20:00,31.94,31.96,31.72,31.79,63800.0,20.4326,20.4454,20.2918,20.3366,63800.0
2005-04-14 12:30:00,31.8,31.98,31.8,31.82,81100.0,20.343,20.4582,20.343,20.3558,81100.0
2005-04-14 12:40:00,31.82,31.84,31.77,31.8,66500.0,20.3558,20.3686,20.3238,20.343,66500.0
2005-04-14 12:50:00,31.8,31.8,31.64,31.7,93500.0,20.343,20.343,20.2407,20.279,93500.0
2005-04-14 13:00:00,31.71,31.81,31.68,31.8,96400.0,20.2854,20.3494,20.2662,20.343,96400.0
2005-04-14 13:10:00,31.8,31.81,31.58,31.6,80300.0,20.343,20.3494,20.2023,20.2151,80300.0
2005-04-14 13:20:00,31.6,31.6,31.46,31.46,66300.0,20.2151,20.2151,20.1255,20.1255,66300.0
2005-04-14 13:30:00,31.46,31.64,31.45,31.62,92700.0,20.1255,20.2407,20.1191,20.2279,92700.0
2005-04-14 13:40:00,31.64,31.75,31.59,31.74,118800.0,20.2407,20.311,20.2087,20.3046,118800.0
2005-04-14 13:50:00,31.73,31.88,31.72,31.76,59900.0,20.2982,20.3942,20.2918,20.3174,59900.0
2005-04-14 14:00:00,31.75,31.89,31.69,31.89,202100.0,20.311,20.4006,20.2726,20.4006,202100.0
2005-04-14 14:10:00,31.88,32.17,31.85,32.15,157900.0,20.3942,20.5797,20.375,20.5669,157900.0
2005-04-14 14:20:00,32.15,32.15,31.94,32.09,162100.0,20.5669,20.5669,20.4326,20.5285,162100.0
2005-04-14 14:30:00,32.11,32.18,32.03,32.1,70300.0,20.5413,20.5861,20.4901,20.5349,70300.0
2005-04-14 14:40:00,32.11,32.17,32.04,32.12,124400.0,20.5413,20.5797,20.4965,20.5477,124400.0
2005-04-14 14:50:00,32.12,32.19,32.05,32.08,146000.0,20.5477,20.5925,20.5029,20.5221,146000.0
2005-04-14 15:00:00,32.07,32.08,31.98,31.99,104600.0,20.5157,20.5221,20.4582,20.4646,104600.0
2005-04-14 15:10:00,31.98,32.02,31.88,31.93,91800.0,20.4582,20.4838,20.3942,20.4262,91800.0
2005-04-14 15:20:00,31.9,31.95,31.79,31.82,83200.0,20.407,20.439,20.3366,20.3558,83200.0
2005-04-14 15:30:00,31.81,31.82,31.69,31.73,92000.0,20.3494,20.3558,20.2726,20.2982,92000.0
2005-04-14 15:40:00,31.73,31.77,31.64,31.64,108600.0,20.2982,20.3238,20.2407,20.2407,108600.0
2005-04-14 15:50:00,31.64,31.94,31.64,31.78,145700.0,20.2407,20.4326,20.2407,20.3302,145700.0
2005-04-15 09:30:00,31.45,31.96,31.44,31.9,237800.0,20.1191,20.4454,20.1127,20.407,237800.0
2005-04-15 09:40:00,31.88,31.88,31.58,31.61,122000.0,20.3942,20.3942,20.2023,20.2215,122000.0
2005-04-15 09:50:00,31.62,31.99,31.61,31.86,163700.0,20.2279,20.4646,20.2215,20.3814,163700.0
2005-04-15 10:00:00,31.84,32.06,31.84,31.96,117500.0,20.3686,20.5093,20.3686,20.4454,117500.0
2005-04-15 10:10:00,31.97,31.98,31.82,31.9,77900.0,20.4518,20.4582,20.3558,20.407,77900.0
2005-04-15 10:20:00,31.9,32.02,31.84,31.95,138400.0,20.407,20.4838,20.3686,20.439,138400.0
2005-04-15 10:30:00,31.99,31.99,31.8,31.88,81900.0,20.4646,20.4646,20.343,20.3942,81900.0
2005-04-15 10:40:00,31.88,31.95,31.85,31.92,88200.0,20.3942,20.439,20.375,20.4198,88200.0
2005-04-15 10:50:00,31.92,32.0,31.92,32.0,111300.0,20.4198,20.471,20.4198,20.471,111300.0
2005-04-15 11:00:00,32.0,32.06,31.9,31.9,118500.0,20.471,20.5093,20.407,20.407,118500.0
2005-04-15 11:10:00,31.91,31.96,31.82,31.95,101800.0,20.4134,20.4454,20.3558,20.439,101800.0
2005-04-15 11:20:00,31.95,32.02,31.86,31.89,52800.0,20.439,20.4838,20.3814,20.4006,52800.0
2005-04-15 11:30:00,31.88,31.96,31.87,31.95,33300.0,20.3942,20.4454,20.3878,20.439,33300.0
2005-04-15 11:40:00,31.95,31.96,31.85,31.85,59300.0,20.439,20.4454,20.375,20.375,59300.0
2005-04-15 11:50:00,31.87,31.91,31.85,31.88,63900.0,20.3878,20.4134,20.375,20.3942,63900.0
2005-04-15 12:00:00,31.87,31.9,31.84,31.88,142100.0,20.3878,20.407,20.3686,20.3942,142100.0
2005-04-15 12:10:00,31.88,31.89,31.78,31.78,42300.0,20.3942,20.4006,20.3302,20.3302,42300.0
2005-04-15 12:20:00,31.77,31.77,31.45,31.46,76000.0,20.3238,20.3238,20.1191,20.1255,76000.0
2005-04-15 12:30:00,31.46,31.51,31.45,31.45,60600.0,20.1255,20.1575,20.1191,20.1191,60600.0
2005-04-15 12:40:00,31.43,31.46,31.22,31.22,95500.0,20.1063,20.1255,19.972,19.972,95500.0
2005-04-15 12:50:00,31.21,31.22,30.89,30.96,154400.0,19.9656,19.972,19.7609,19.8057,154400.0
2005-04-15 13:00:00,30.95,31.09,30.95,31.0,104900.0,19.7993,19.8888,19.7993,19.8312,104900.0
2005-04-15 13:10:00,31.01,31.14,30.98,31.14,109200.0,19.8376,19.9208,19.8184,19.9208,109200.0
2005-04-15 13:20:00,31.13,31.22,31.05,31.18,40000.0,19.9144,19.972,19.8632,19.9464,40000.0
2005-04-15 13:30:00,31.17,31.2,31.0,31.0,56000.0,19.94,19.9592,19.8312,19.8312,56000.0
2005-04-15 13:40:00,31.03,31.04,30.93,30.93,77900.0,19.8504,19.8568,19.7865,19.7865,77900.0
2005-04-15 13:50:00,30.92,30.94,30.83,30.94,101600.0,19.7801,19.7929,19.7225,19.7929,101600.0
2005-04-15 14:00:00,30.93,31.06,30.87,31.0,80000.0,19.7865,19.8696,19.7481,19.8312,80000.0
2005-04-15 14:10:00,30.99,31.26,30.96,31.25,90300.0,19.8248,19.9976,19.8057,19.9912,90300.0
2005-04-15 14:20:00,31.25,31.27,31.06,31.06,116400.0,19.9912,20.004,19.8696,19.8696,116400.0
2005-04-15 14:30:00,31.06,31.08,30.91,30.94,63000.0,19.8696,19.8824,19.7737,19.7929,63000.0
2005-04-15 14:40:00,30.93,30.93,30.81,30.89,74700.0,19.7865,19.7865,19.7097,19.7609,74700.0
2005-04-15 14:50:00,30.9,30.9,30.67,30.76,109500.0,19.7673,19.7673,19.6201,19.6777,109500.0
2005-04-15 15:00:00,30.76,30.96,30.73,30.79,92800.0,19.6777,19.8057,19.6585,19.6969,92800.0
2005-04-15 15:10:00,30.79,30.9,30.71,30.75,74100.0,19.6969,19.7673,19.6457,19.6713,74100.0
2005-04-15 15:20:00,30.73,30.79,30.71,30.73,66200.0,19.6585,19.6969,19.6457,19.6585,66200.0
2005-04-15 15:30:00,30.7,30.8,30.68,30.76,146400.0,19.6393,19.7033,19.6265,19.6777,146400.0
2005-04-15 15:40:00,30.75,30.76,30.59,30.59,116400.0,19.6713,19.6777,19.569,19.569,116400.0
2005-04-15 15:50:00,30.58,30.73,30.55,30.67,134600.0,19.5626,19.6585,19.5434,19.6201,134600.0
2005-04-18 09:30:00,30.04,30.35,29.98,30.33,177100.0,19.2171,19.4154,19.1787,19.4026,177100.0
2005-04-18 09:40:00,30.31,30.42,30.11,30.42,79800.0,19.3898,19.4602,19.2619,19.4602,79800.0
2005-04-18 09:50:00,30.42,30.9,30.42,30.84,133700.0,19.4602,19.7673,19.4602,19.7289,133700.0
2005-04-18 10:00:00,30.84,31.41,30.77,31.41,114600.0,19.7289,20.0935,19.6841,20.0935,114600.0
2005-04-18 10:10:00,31.4,31.4,31.13,31.16,93700.0,20.0871,20.0871,19.9144,19.9336,93700.0
2005-04-18 10:20:00,31.16,31.32,31.05,31.05,106700.0,19.9336,20.0359,19.8632,19.8632,106700.0
2005-04-18 10:30:00,31.06,31.1,30.99,31.03,91100.0,19.8696,19.8952,19.8248,19.8504,91100.0
2005-04-18 10:40:00,31.03,31.09,30.95,31.0,69600.0,19.8504,19.8888,19.7993,19.8312,69600.0
2005-04-18 10:50:00,30.99,31.15,30.96,31.11,66400.0,19.8248,19.9272,19.8057,19.9016,66400.0
2005-04-18 11:00:00,31.12,31.2,31.08,31.1,75900.0,19.908,19.9592,19.8824,19.8952,75900.0
2005-04-18 11:10:00,31.1,31.2,31.1,31.11,61700.0,19.8952,19.9592,19.8952,19.9016,61700.0
2005-04-18 11:20:00,31.14,31.15,31.02,31.02,52900.0,19.9208,19.9272,19.844,19.844,52900.0
2005-04-18 11:30:00,31.03,31.06,30.87,30.88,35400.0,19.8504,19.8696,19.7481,19.7545,35400.0
2005-04-18 11:40:00,30.87,30.88,30.65,30.68,48700.0,19.7481,19.7545,19.6073,19.6265,48700.0
2005-04-18 11:50:00,30.69,30.76,30.68,30.72,66900.0,19.6329,19.6777,19.6265,19.6521,66900.0
2005-04-18 12:00:00,30.72,30.86,30.66,30.86,69200.0,19.6521,19.7417,19.6137,19.7417,69200.0
2005-04-18 12:10:00,30.86,30.93,30.8,30.8,48900.0,19.7417,19.7865,19.7033,19.7033,48900.0
2005-04-18 12:20:00,30.8,30.95,30.79,30.93,80200.0,19.7033,19.7993,19.6969,19.7865,80200.0
2005-04-18 12:30:00,30.92,31.13,30.9,31.13,72900.0,19.7801,19.9144,19.7673,19.9144,72900.0
2005-04-18 12:40:00,31.11,31.15,31.03,31.04,49800.0,19.9016,19.9272,19.8504,19.8568,49800.0
2005-04-18 12:50:00,31.04,31.31,30.8,31.26,81200.0,19.8568,20.0296,19.7033,19.9976,81200.0
2005-04-18 13:00:00,31.26,31.27,31.18,31.18,44700.0,19.9976,20.004,19.9464,19.9464,44700.0
2005-04-18 13:10:00,31.16,31.18,31.1,31.11,26800.0,19.9336,19.9464,19.8952,19.9016,26800.0
2005-04-18 13:20:00,31.11,31.18,31.09,31.15,43000.0,19.9016,19.9464,19.8888,19.9272,43000.0
2005-04-18 13:30:00,31.15,31.18,31.1,31.13,43300.0,19.9272,19.9464,19.8952,19.9144,43300.0
2005-04-18 13:40:00,31.13,31.18,31.07,31.16,34200.0,19.9144,19.9464,19.876,19.9336,34200.0
2005-04-18 13:50:00,31.15,31.27,31.15,31.24,62600.0,19.9272,20.004,19.9272,19.9848,62600.0
2005-04-18 14:00:00,31.25,31.44,31.25,31.34,62500.0,19.9912,20.1127,19.9912,20.0487,62500.0
2005-04-18 14:10:00,31.33,31.33,31.2,31.2,67400.0,20.0423,20.0423,19.9592,19.9592,67400.0
2005-04-18 14:20:00,31.23,31.32,31.21,31.23,62200.0,19.9784,20.0359,19.9656,19.9784,62200.0
2005-04-18 14:30:00,31.24,31.28,31.13,31.21,77700.0,19.9848,20.0104,19.9144,19.9656,77700.0
2005-04-18 14:40:00,31.22,31.22,31.14,31.21,52200.0,19.972,19.972,19.9208,19.9656,52200.0
2005-04-18 14:50:00,31.22,31.26,31.19,31.25,51500.0,19.972,19.9976,19.9528,19.9912,51500.0
2005-04-18 15:00:00,31.24,31.29,31.21,31.21,46300.0,19.9848,20.0168,19.9656,19.9656,46300.0
2005-04-18 15:10:00,31.21,31.27,31.2,31.2,76700.0,19.9656,20.004,19.9592,19.9592,76700.0
2005-04-18 15:20:00,31.2,31.35,31.2,31.34,72900.0,19.9592,20.0551,19.9592,20.0487,72900.0
2005-04-18 15:30:00,31.34,31.39,31.2,31.21,56000.0,20.0487,20.0807,19.9592,19.9656,56000.0
2005-04-18 15:40:00,31.2,31.28,31.17,31.28,95700.0,19.9592,20.0104,19.94,20.0104,95700.0
2005-04-18 15:50:00,31.27,31.31,31.26,31.27,124200.0,20.004,20.0296,19.9976,20.004,124200.0
2005-04-19 09:30:00,31.74,32.1,31.69,31.95,145900.0,20.3046,20.5349,20.2726,20.439,145900.0
2005-04-19 09:40:00,31.94,31.94,31.57,31.59,99400.0,20.4326,20.4326,20.1959,20.2087,99400.0
2005-04-19 09:50:00,31.6,31.9,31.6,31.81,114200.0,20.2151,20.407,20.2151,20.3494,114200.0
2005-04-19 10:00:00,31.81,31.92,31.77,31.82,132300.0,20.3494,20.4198,20.3238,20.3558,132300.0
2005-04-19 10:10:00,31.82,31.86,31.8,31.81,131400.0,20.3558,20.3814,20.343,20.3494,131400.0
2005-04-19 10:20:00,31.81,32.02,31.81,31.98,143000.0,20.3494,20.4838,20.3494,20.4582,143000.0
2005-04-19 10:30:00,31.97,32.04,31.94,32.03,130400.0,20.4518,20.4965,20.4326,20.4901,130400.0
2005-04-19 10:40:00,32.03,32.12,32.03,32.07,118100.0,20.4901,20.5477,20.4901,20.5157,118100.0
2005-04-19 10:50:00,32.07,32.11,32.03,32.05,67000.0,20.5157,20.5413,20.4901,20.5029,67000.0
2005-04-19 11:00:00,32.06,32.23,32.05,32.23,99300.0,20.5093,20.6181,20.5029,20.6181,99300.0
2005-04-19 11:10:00,32.23,32.4,32.15,32.4,107700.0,20.6181,20.7268,20.5669,20.7268,107700.0
2005-04-19 11:20:00,32.38,32.41,32.28,32.33,75600.0,20.714,20.7332,20.6501,20.6821,75600.0
2005-04-19 11:30:00,32.33,32.37,32.25,32.28,45300.0,20.6821,20.7077,20.6309,20.6501,45300.0
2005-04-19 11:40:00,32.28,32.35,32.25,32.34,38800.0,20.6501,20.6949,20.6309,20.6885,38800.0
2005-04-19 11:50:00,32.34,32.4,32.27,32.33,79100.0,20.6885,20.7268,20.6437,20.6821,79100.0
2005-04-19 12:00:00,32.34,32.61,32.34,32.53,78700.0,20.6885,20.8612,20.6885,20.81,78700.0
2005-04-19 12:10:00,32.54,32.68,32.5,32.51,62200.0,20.8164,20.906,20.7908,20.7972,62200.0
2005-04-19 12:20:00,32.5,32.57,32.39,32.46,40400.0,20.7908,20.8356,20.7204,20.7652,40400.0
2005-04-19 12:30:00,32.46,32.59,32.37,32.38,52900.0,20.7652,20.8484,20.7077,20.714,52900.0
2005-04-19 12:40:00,32.38,32.6,32.37,32.52,52900.0,20.714,20.8548,20.7077,20.8036,52900.0
2005-04-19 12:50:00,32.51,32.58,32.37,32.38,43400.0,20.7972,20.842,20.7077,20.714,43400.0
2005-04-19 13:00:00,32.39,32.56,32.39,32.53,74100.0,20.7204,20.8292,20.7204,20.81,74100.0
2005-04-19 13:10:00,32.53,32.57,32.41,32.41,72600.0,20.81,20.8356,20.7332,20.7332,72600.0
2005-04-19 13:20:00,32.41,32.57,32.41,32.55,61200.0,20.7332,20.8356,20.7332,20.8228,61200.0
2005-04-19 13:30:00,32.55,32.7,32.55,32.56,60000.0,20.8228,20.9188,20.8228,20.8292,60000.0
2005-04-19 13:40:00,32.55,32.69,32.55,32.68,41900.0,20.8228,20.9124,20.8228,20.906,41900.0
2005-04-19 13:50:00,32.69,32.83,32.68,32.82,80200.0,20.9124,21.0019,20.906,20.9955,80200.0
2005-04-19 14:00:00,32.81,32.85,32.75,32.82,62800.0,20.9891,21.0147,20.9507,20.9955,62800.0
2005-04-19 14:10:00,32.83,32.83,32.66,32.67,93200.0,21.0019,21.0019,20.8932,20.8996,93200.0
2005-04-19 14:20:00,32.67,32.78,32.67,32.74,51900.0,20.8996,20.9699,20.8996,20.9443,51900.0
2005-04-19 14:30:00,32.74,32.77,32.6,32.63,54500.0,20.9443,20.9635,20.8548,20.874,54500.0
2005-04-19 14:40:00,32.65,32.65,32.53,32.53,43400.0,20.8868,20.8868,20.81,20.81,43400.0
2005-04-19 14:50:00,32.54,32.59,32.5,32.57,64400.0,20.8164,20.8484,20.7908,20.8356,64400.0
2005-04-19 15:00:00,32.57,32.64,32.47,32.48,84000.0,20.8356,20.8804,20.7716,20.778,84000.0
2005-04-19 15:10:00,32.47,32.59,32.46,32.49,82000.0,20.7716,20.8484,20.7652,20.7844,82000.0
2005-04-19 15:20:00,32.49,32.5,32.3,32.41,98500.0,20.7844,20.7908,20.6629,20.7332,98500.0
2005-04-19 15:30:00,32.4,32.52,32.34,32.5,100600.0,20.7268,20.8036,20.6885,20.7908,100600.0
2005-04-19 15:40:00,32.49,32.57,32.42,32.57,84700.0,20.7844,20.8356,20.7396,20.8356,84700.0
2005-04-19 15:50:00,32.57,32.59,32.46,32.53,141700.0,20.8356,20.8484,20.7652,20.81,141700.0
2005-04-20 09:30:00,32.66,32.66,32.08,32.08,114800.0,20.8932,20.8932,20.5221,20.5221,114800.0
2005-04-20 09:40:00,32.05,32.09,31.68,32.09,128900.0,20.5029,20.5285,20.2662,20.5285,128900.0
2005-04-20 09:50:00,32.1,32.25,31.96,32.01,130400.0,20.5349,20.6309,20.4454,20.4774,130400.0
2005-04-20 10:00:00,32.01,32.16,31.94,32.16,134500.0,20.4774,20.5733,20.4326,20.5733,134500.0
2005-04-20 10:10:00,32.16,32.28,32.02,32.28,82900.0,20.5733,20.6501,20.4838,20.6501,82900.0
2005-04-20 10:20:00,32.27,32.28,32.09,32.11,96000.0,20.6437,20.6501,20.5285,20.5413,96000.0
2005-04-20 10:30:00,32.11,32.17,31.97,32.06,103700.0,20.5413,20.5797,20.4518,20.5093,103700.0
2005-04-20 10:40:00,32.08,32.08,31.94,31.95,80800.0,20.5221,20.5221,20.4326,20.439,80800.0
2005-04-20 10:50:00,31.93,32.0,31.86,32.0,157300.0,20.4262,20.471,20.3814,20.471,157300.0
2005-04-20 11:00:00,32.02,32.18,32.0,32.11,65800.0,20.4838,20.5861,20.471,20.5413,65800.0
2005-04-20 11:10:00,32.11,32.13,32.01,32.06,38000.0,20.5413,20.5541,20.4774,20.5093,38000.0
2005-04-20 11:20:00,32.08,32.66,32.01,32.09,74700.0,20.5221,20.8932,20.4774,20.5285,74700.0
2005-04-20 11:30:00,32.09,32.18,32.09,32.1,54600.0,20.5285,20.5861,20.5285,20.5349,54600.0
2005-04-20 11:40:00,32.11,32.2,32.07,32.17,53000.0,20.5413,20.5989,20.5157,20.5797,53000.0
2005-04-20 11:50:00,32.17,32.34,32.15,32.31,34100.0,20.5797,20.6885,20.5669,20.6693,34100.0
2005-04-20 12:00:00,32.3,32.31,32.21,32.24,33200.0,20.6629,20.6693,20.6053,20.6245,33200.0
2005-04-20 12:10:00,32.24,32.24,32.15,32.15,48100.0,20.6245,20.6245,20.5669,20.5669,48100.0
2005-04-20 12:20:00,32.13,32.16,32.03,32.06,49500.0,20.5541,20.5733,20.4901,20.5093,49500.0
2005-04-20 12:30:00,32.07,32.13,32.06,32.1,49400.0,20.5157,20.5541,20.5093,20.5349,49400.0
2005-04-20 12:40:00,32.1,32.12,32.03,32.07,40800.0,20.5349,20.5477,20.4901,20.5157,40800.0
2005-04-20 12:50:00,32.06,32.1,31.95,32.0,74500.0,20.5093,20.5349,20.439,20.471,74500.0
2005-04-20 13:00:00,32.0,32.05,31.97,32.01,97200.0,20.471,20.5029,20.4518,20.4774,97200.0
2005-04-20 13:10:00,32.01,32.04,31.98,32.04,34700.0,20.4774,20.4965,20.4582,20.4965,34700.0
2005-04-20 13:20:00,32.05,32.05,32.0,32.03,53900.0,20.5029,20.5029,20.471,20.4901,53900.0
2005-04-20 13:30:00,32.0,32.04,31.97,32.01,72600.0,20.471,20.4965,20.4518,20.4774,72600.0
2005-04-20 13:40:00,32.01,32.08,31.98,32.08,40900.0,20.4774,20.5221,20.4582,20.5221,40900.0
2005-04-20 13:50:00,32.08,32.11,32.01,32.06,46100.0,20.5221,20.5413,20.4774,20.5093,46100.0
2005-04-20 14:00:00,32.06,32.09,31.98,31.98,100100.0,20.5093,20.5285,20.4582,20.4582,100100.0
2005-04-20 14:10:00,31.98,32.05,31.98,31.98,94900.0,20.4582,20.5029,20.4582,20.4582,94900.0
2005-04-20 14:20:00,31.98,32.04,31.98,31.98,105700.0,20.4582,20.4965,20.4582,20.4582,105700.0
2005-04-20 14:30:00,31.99,32.06,31.96,32.03,117600.0,20.4646,20.5093,20.4454,20.4901,117600.0
2005-04-20 14:40:00,32.02,32.07,31.99,32.02,55300.0,20.4838,20.5157,20.4646,20.4838,55300.0
2005-04-20 14:50:00,32.02,32.12,32.0,32.12,69100.0,20.4838,20.5477,20.471,20.5477,69100.0
2005-04-20 15:00:00,32.09,32.13,32.03,32.06,64400.0,20.5285,20.5541,20.4901,20.5093,64400.0
2005-04-20 15:10:00,32.08,32.1,32.03,32.03,142500.0,20.5221,20.5349,20.4901,20.4901,142500.0
2005-04-20 15:20:00,32.04,32.05,32.02,32.02,137400.0,20.4965,20.5029,20.4838,20.4838,137400.0
2005-04-20 15:30:00,32.02,32.03,31.95,31.96,153900.0,20.4838,20.4901,20.439,20.4454,153900.0
2005-04-20 15:40:00,31.95,31.96,31.88,31.95,184900.0,20.439,20.4454,20.3942,20.439,184900.0
2005-04-20 15:50:00,31.95,31.95,31.88,31.92,160000.0,20.439,20.439,20.3942,20.4198,160000.0
2005-04-21 09:30:00,32.35,32.66,32.35,32.49,90000.0,20.6949,20.8932,20.6949,20.7844,90000.0
2005-04-21 09:40:00,32.49,32.79,32.45,32.49,118800.0,20.7844,20.9763,20.7588,20.7844,118800.0
2005-04-21 09:50:00,32.5,32.89,32.36,32.83,99300.0,20.7908,21.0403,20.7013,21.0019,99300.0
2005-04-21 10:00:00,32.84,32.88,32.55,32.66,81900.0,21.0083,21.0339,20.8228,20.8932,81900.0
2005-04-21 10:10:00,32.67,32.85,32.59,32.69,86800.0,20.8996,21.0147,20.8484,20.9124,86800.0
2005-04-21 10:20:00,32.7,32.83,32.55,32.67,86900.0,20.9188,21.0019,20.8228,20.8996,86900.0
2005-04-21 10:30:00,32.68,32.85,32.68,32.76,122000.0,20.906,21.0147,20.906,20.9571,122000.0
2005-04-21 10:40:00,32.75,32.75,32.57,32.59,40500.0,20.9507,20.9507,20.8356,20.8484,40500.0
2005-04-21 10:50:00,32.59,32.74,32.58,32.65,84100.0,20.8484,20.9443,20.842,20.8868,84100.0
2005-04-21 11:00:00,32.64,32.65,32.59,32.6,144900.0,20.8804,20.8868,20.8484,20.8548,144900.0
2005-04-21 11:10:00,32.61,32.75,32.6,32.69,68400.0,20.8612,20.9507,20.8548,20.9124,68400.0
2005-04-21 11:20:00,32.69,32.7,32.59,32.6,112400.0,20.9124,20.9188,20.8484,20.8548,112400.0
2005-04-21 11:30:00,32.59,32.68,32.56,32.67,113000.0,20.8484,20.906,20.8292,20.8996,113000.0
2005-04-21 11:40:00,32.67,32.79,32.62,32.75,71300.0,20.8996,20.9763,20.8676,20.9507,71300.0
2005-04-21 11:50:00,32.74,32.84,32.74,32.79,45500.0,20.9443,21.0083,20.9443,20.9763,45500.0
2005-04-21 12:00:00,32.79,33.16,32.77,33.08,93600.0,20.9763,21.213,20.9635,21.1619,93600.0
2005-04-21 12:10:00,33.07,33.31,33.07,33.2,52000.0,21.1555,21.309,21.1555,21.2386,52000.0
2005-04-21 12:20:00,33.21,33.27,33.11,33.23,46400.0,21.245,21.2834,21.181,21.2578,46400.0
2005-04-21 12:30:00,33.14,33.23,33.08,33.08,184400.0,21.2002,21.2578,21.1619,21.1619,184400.0
2005-04-21 12:40:00,33.07,33.23,32.97,32.98,73500.0,21.1555,21.2578,21.0915,21.0979,73500.0
2005-04-21 12:50:00,32.98,33.23,32.77,32.78,42900.0,21.0979,21.2578,20.9635,20.9699,42900.0
2005-04-21 13:00:00,32.79,32.83,32.75,32.8,101700.0,20.9763,21.0019,20.9507,20.9827,101700.0
2005-04-21 13:10:00,32.81,32.9,32.77,32.89,64900.0,20.9891,21.0467,20.9635,21.0403,64900.0
2005-04-21 13:20:00,32.91,32.94,32.79,32.8,45500.0,21.0531,21.0723,20.9763,20.9827,45500.0
2005-04-21 13:30:00,32.83,32.9,32.79,32.84,31500.0,21.0019,21.0467,20.9763,21.0083,31500.0
2005-04-21 13:40:00,32.82,33.02,32.81,33.0,116400.0,20.9955,21.1235,20.9891,21.1107,116400.0
2005-04-21 13:50:00,33.01,33.01,32.92,32.97,100600.0,21.1171,21.1171,21.0595,21.0915,100600.0
2005-04-21 14:00:00,32.98,32.99,32.9,32.94,49800.0,21.0979,21.1043,21.0467,21.0723,49800.0
2005-04-21 14:10:00,32.93,33.03,32.92,33.01,86700.0,21.0659,21.1299,21.0595,21.1171,86700.0
2005-04-21 14:20:00,33.01,33.05,32.96,32.98,91300.0,21.1171,21.1427,21.0851,21.0979,91300.0
2005-04-21 14:30:00,32.98,33.03,32.93,33.01,88100.0,21.0979,21.1299,21.0659,21.1171,88100.0
2005-04-21 14:40:00,33.0,33.04,32.95,33.04,75400.0,21.1107,21.1363,21.0787,21.1363,75400.0
2005-04-21 14:50:00,33.04,33.07,32.99,33.0,45500.0,21.1363,21.1555,21.1043,21.1107,45500.0
2005-04-21 15:00:00,33.0,33.07,32.97,33.0,45000.0,21.1107,21.1555,21.0915,21.1107,45000.0
2005-04-21 15:10:00,33.01,33.01,32.91,32.97,83500.0,21.1171,21.1171,21.0531,21.0915,83500.0
2005-04-21 15:20:00,32.97,33.0,32.9,32.96,82500.0,21.0915,21.1107,21.0467,21.0851,82500.0
2005-04-21 15:30:00,32.97,33.09,32.97,33.02,81700.0,21.0915,21.1682,21.0915,21.1235,81700.0
2005-04-21 15:40:00,33.03,33.04,32.97,33.01,70500.0,21.1299,21.1363,21.0915,21.1171,70500.0
2005-04-21 15:50:00,33.01,33.02,32.98,32.99,158900.0,21.1171,21.1235,21.0979,21.1043,158900.0
2005-04-22 09:30:00,32.71,32.71,32.49,32.58,72600.0,20.9252,20.9252,20.7844,20.842,72600.0
2005-04-22 09:40:00,32.58,32.67,32.36,32.66,57700.0,20.842,20.8996,20.7013,20.8932,57700.0
2005-04-22 09:50:00,32.66,32.82,32.65,32.75,66300.0,20.8932,20.9955,20.8868,20.9507,66300.0
2005-04-22 10:00:00,32.75,32.82,32.72,32.74,64000.0,20.9507,20.9955,20.9316,20.9443,64000.0
2005-04-22 10:10:00,32.77,33.04,32.75,32.94,46900.0,20.9635,21.1363,20.9507,21.0723,46900.0
2005-04-22 10:20:00,33.0,33.0,32.75,32.82,46100.0,21.1107,21.1107,20.9507,20.9955,46100.0
2005-04-22 10:30:00,32.84,32.98,32.81,32.83,53400.0,21.0083,21.0979,20.9891,21.0019,53400.0
2005-04-22 10:40:00,32.81,32.84,32.66,32.75,44600.0,20.9891,21.0083,20.8932,20.9507,44600.0
2005-04-22 10:50:00,32.75,32.89,32.74,32.85,67500.0,20.9507,21.0403,20.9443,21.0147,67500.0
2005-04-22 11:00:00,32.85,32.85,32.78,32.79,29900.0,21.0147,21.0147,20.9699,20.9763,29900.0
2005-04-22 11:10:00,32.79,32.88,32.74,32.85,45300.0,20.9763,21.0339,20.9443,21.0147,45300.0
2005-04-22 11:20:00,32.87,32.96,32.86,32.95,35700.0,21.0275,21.0851,21.0211,21.0787,35700.0
2005-04-22 11:30:00,32.94,32.94,32.89,32.92,48800.0,21.0723,21.0723,21.0403,21.0595,48800.0
2005-04-22 11:40:00,32.92,32.93,32.79,32.84,117200.0,21.0595,21.0659,20.9763,21.0083,117200.0
2005-04-22 11:50:00,32.84,32.92,32.84,32.87,35500.0,21.0083,21.0595,21.0083,21.0275,35500.0
2005-04-22 12:00:00,32.86,32.9,32.75,32.76,40000.0,21.0211,21.0467,20.9507,20.9571,40000.0
2005-04-22 12:10:00,32.77,32.81,32.76,32.78,29800.0,20.9635,20.9891,20.9571,20.9699,29800.0
2005-04-22 12:20:00,32.78,32.82,32.71,32.71,57000.0,20.9699,20.9955,20.9252,20.9252,57000.0
2005-04-22 12:30:00,32.71,32.78,32.7,32.76,83600.0,20.9252,20.9699,20.9188,20.9571,83600.0
2005-04-22 12:40:00,32.77,32.92,32.75,32.89,69200.0,20.9635,21.0595,20.9507,21.0403,69200.0
2005-04-22 12:50:00,32.89,32.91,32.82,32.82,44300.0,21.0403,21.0531,20.9955,20.9955,44300.0
2005-04-22 13:00:00,32.82,32.83,32.76,32.81,36700.0,20.9955,21.0019,20.9571,20.9891,36700.0
2005-04-22 13:10:00,32.81,32.81,32.75,32.76,13900.0,20.9891,20.9891,20.9507,20.9571,13900.0
2005-04-22 13:20:00,32.76,32.81,32.76,32.8,28800.0,20.9571,20.9891,20.9571,20.9827,28800.0
2005-04-22 13:30:00,32.81,32.94,32.8,32.92,28100.0,20.9891,21.0723,20.9827,21.0595,28100.0
2005-04-22 13:40:00,32.91,32.93,32.84,32.84,31000.0,21.0531,21.0659,21.0083,21.0083,31000.0
2005-04-22 13:50:00,32.84,33.0,32.84,32.9,49500.0,21.0083,21.1107,21.0083,21.0467,49500.0
2005-04-22 14:00:00,32.89,32.89,32.87,32.87,38100.0,21.0403,21.0403,21.0275,21.0275,38100.0
2005-04-22 14:10:00,32.86,32.87,32.83,32.85,33200.0,21.0211,21.0275,21.0019,21.0147,33200.0
2005-04-22 14:20:00,32.85,32.91,32.76,32.91,60000.0,21.0147,21.0531,20.9571,21.0531,60000.0
2005-04-22 14:30:00,32.9,32.91,32.73,32.73,34800.0,21.0467,21.0531,20.938,20.938,34800.0
2005-04-22 14:40:00,32.72,32.72,32.56,32.58,83700.0,20.9316,20.9316,20.8292,20.842,83700.0
2005-04-22 14:50:00,32.57,32.71,32.57,32.7,74700.0,20.8356,20.9252,20.8356,20.9188,74700.0
2005-04-22 15:00:00,32.67,32.72,32.6,32.6,50900.0,20.8996,20.9316,20.8548,20.8548,50900.0
2005-04-22 15:10:00,32.6,32.7,32.6,32.62,120400.0,20.8548,20.9188,20.8548,20.8676,120400.0
2005-04-22 15:20:00,32.63,32.63,32.44,32.44,106800.0,20.874,20.874,20.7524,20.7524,106800.0
2005-04-22 15:30:00,32.42,32.63,32.38,32.59,111700.0,20.7396,20.874,20.714,20.8484,111700.0
2005-04-22 15:40:00,32.59,32.61,32.43,32.51,79500.0,20.8484,20.8612,20.746,20.7972,79500.0
2005-04-22 15:50:00,32.51,32.7,32.51,32.68,103200.0,20.7972,20.9188,20.7972,20.906,103200.0
2005-04-25 09:30:00,33.21,33.36,32.93,32.97,87000.0,21.245,21.341,21.0659,21.0915,87000.0
2005-04-25 09:40:00,32.92,32.94,32.77,32.88,62700.0,21.0595,21.0723,20.9635,21.0339,62700.0
2005-04-25 09:50:00,32.88,33.1,32.84,33.04,60200.0,21.0339,21.1746,21.0083,21.1363,60200.0
2005-04-25 10:00:00,33.03,33.17,32.87,33.16,67000.0,21.1299,21.2194,21.0275,21.213,67000.0
2005-04-25 10:10:00,33.18,33.45,33.18,33.38,85300.0,21.2258,21.3985,21.2258,21.3538,85300.0
2005-04-25 10:20:00,33.41,33.5,33.3,33.43,68700.0,21.373,21.4305,21.3026,21.3858,68700.0
2005-04-25 10:30:00,33.45,33.55,33.31,33.41,89700.0,21.3985,21.4625,21.309,21.373,89700.0
2005-04-25 10:40:00,33.4,33.5,33.38,33.43,41400.0,21.3666,21.4305,21.3538,21.3858,41400.0
2005-04-25 10:50:00,33.44,33.53,33.4,33.53,50400.0,21.3922,21.4497,21.3666,21.4497,50400.0
2005-04-25 11:00:00,33.52,33.55,33.47,33.5,71500.0,21.4433,21.4625,21.4113,21.4305,71500.0
2005-04-25 11:10:00,33.5,33.52,33.27,33.29,68200.0,21.4305,21.4433,21.2834,21.2962,68200.0
2005-04-25 11:20:00,33.3,33.34,33.22,33.3,41800.0,21.3026,21.3282,21.2514,21.3026,41800.0
2005-04-25 11:30:00,33.29,33.44,33.27,33.42,49600.0,21.2962,21.3922,21.2834,21.3794,49600.0
2005-04-25 11:40:00,33.43,33.49,33.39,33.47,40600.0,21.3858,21.4241,21.3602,21.4113,40600.0
2005-04-25 11:50:00,33.47,33.52,33.43,33.48,52100.0,21.4113,21.4433,21.3858,21.4177,52100.0
2005-04-25 12:00:00,33.49,33.51,33.45,33.51,42600.0,21.4241,21.4369,21.3985,21.4369,42600.0
2005-04-25 12:10:00,33.51,33.54,33.37,33.43,48600.0,21.4369,21.4561,21.3474,21.3858,48600.0
2005-04-25 12:20:00,33.43,33.54,33.42,33.54,38200.0,21.3858,21.4561,21.3794,21.4561,38200.0
2005-04-25 12:30:00,33.53,33.56,33.5,33.51,32800.0,21.4497,21.4689,21.4305,21.4369,32800.0
2005-04-25 12:40:00,33.52,33.52,33.44,33.45,31000.0,21.4433,21.4433,21.3922,21.3985,31000.0
2005-04-25 12:50:00,33.44,33.5,33.44,33.45,21000.0,21.3922,21.4305,21.3922,21.3985,21000.0
2005-04-25 13:00:00,33.45,33.49,33.43,33.47,32400.0,21.3985,21.4241,21.3858,21.4113,32400.0
2005-04-25 13:10:00,33.46,33.48,33.43,33.44,35900.0,21.4049,21.4177,21.3858,21.3922,35900.0
2005-04-25 13:20:00,33.44,33.46,33.41,33.42,28000.0,21.3922,21.4049,21.373,21.3794,28000.0
2005-04-25 13:30:00,33.42,33.5,33.42,33.42,62500.0,21.3794,21.4305,21.3794,21.3794,62500.0
2005-04-25 13:40:00,33.42,33.42,33.3,33.3,65200.0,21.3794,21.3794,21.3026,21.3026,65200.0
2005-04-25 13:50:00,33.3,33.38,33.3,33.32,32100.0,21.3026,21.3538,21.3026,21.3154,32100.0
2005-04-25 14:00:00,33.35,33.46,33.32,33.38,39200.0,21.3346,21.4049,21.3154,21.3538,39200.0
2005-04-25 14:10:00,33.38,33.42,33.28,33.28,62700.0,21.3538,21.3794,21.2898,21.2898,62700.0
2005-04-25 14:20:00,33.29,33.36,33.21,33.31,50800.0,21.2962,21.341,21.245,21.309,50800.0
2005-04-25 14:30:00,33.3,33.44,33.3,33.32,57300.0,21.3026,21.3922,21.3026,21.3154,57300.0
2005-04-25 14:40:00,33.33,33.4,33.25,33.3,40300.0,21.3218,21.3666,21.2706,21.3026,40300.0
2005-04-25 14:50:00,33.31,33.4,33.29,33.34,32900.0,21.309,21.3666,21.2962,21.3282,32900.0
2005-04-25 15:00:00,33.33,33.35,33.31,33.32,65000.0,21.3218,21.3346,21.309,21.3154,65000.0
2005-04-25 15:10:00,33.33,33.36,33.29,33.31,70500.0,21.3218,21.341,21.2962,21.309,70500.0
2005-04-25 15:20:00,33.31,33.38,33.31,33.33,67200.0,21.309,21.3538,21.309,21.3218,67200.0
2005-04-25 15:30:00,33.34,33.5,33.32,33.44,68500.0,21.3282,21.4305,21.3154,21.3922,68500.0
2005-04-25 15:40:00,33.44,33.46,33.4,33.43,73700.0,21.3922,21.4049,21.3666,21.3858,73700.0
2005-04-25 15:50:00,33.44,33.55,33.44,33.54,77900.0,21.3922,21.4625,21.3922,21.4561,77900.0
2005-04-26 09:30:00,33.33,33.36,32.85,33.0,62200.0,21.3218,21.341,21.0147,21.1107,62200.0
2005-04-26 09:40:00,33.0,33.21,32.97,33.09,69200.0,21.1107,21.245,21.0915,21.1682,69200.0
2005-04-26 09:50:00,33.08,33.2,32.99,33.07,34800.0,21.1619,21.2386,21.1043,21.1555,34800.0
2005-04-26 10:00:00,33.07,33.17,32.99,33.01,40300.0,21.1555,21.2194,21.1043,21.1171,40300.0
2005-04-26 10:10:00,33.0,33.16,33.0,33.13,50200.0,21.1107,21.213,21.1107,21.1938,50200.0
2005-04-26 10:20:00,33.11,33.11,33.0,33.03,44000.0,21.181,21.181,21.1107,21.1299,44000.0
2005-04-26 10:30:00,33.03,33.19,33.03,33.11,61100.0,21.1299,21.2322,21.1299,21.181,61100.0
2005-04-26 10:40:00,33.12,33.18,33.08,33.13,30700.0,21.1874,21.2258,21.1619,21.1938,30700.0
2005-04-26 10:50:00,33.16,33.27,33.16,33.19,29200.0,21.213,21.2834,21.213,21.2322,29200.0
2005-04-26 11:00:00,33.18,33.27,33.17,33.23,40200.0,21.2258,21.2834,21.2194,21.2578,40200.0
2005-04-26 11:10:00,33.24,33.4,33.24,33.27,35400.0,21.2642,21.3666,21.2642,21.2834,35400.0
2005-04-26 11:20:00,33.28,33.33,33.25,33.32,40300.0,21.2898,21.3218,21.2706,21.3154,40300.0
2005-04-26 11:30:00,33.34,33.38,33.31,33.34,42100.0,21.3282,21.3538,21.309,21.3282,42100.0
2005-04-26 11:40:00,33.38,33.48,33.37,33.41,52100.0,21.3538,21.4177,21.3474,21.373,52100.0
2005-04-26 11:50:00,33.42,33.43,33.37,33.37,25000.0,21.3794,21.3858,21.3474,21.3474,25000.0
2005-04-26 12:00:00,33.37,33.37,33.34,33.35,19900.0,21.3474,21.3474,21.3282,21.3346,19900.0
2005-04-26 12:10:00,33.36,33.44,33.35,33.44,46200.0,21.341,21.3922,21.3346,21.3922,46200.0
2005-04-26 12:20:00,33.44,33.46,33.42,33.42,23100.0,21.3922,21.4049,21.3794,21.3794,23100.0
2005-04-26 12:30:00,33.43,33.43,33.32,33.32,21400.0,21.3858,21.3858,21.3154,21.3154,21400.0
2005-04-26 12:40:00,33.31,33.31,33.23,33.23,34200.0,21.309,21.309,21.2578,21.2578,34200.0
2005-04-26 12:50:00,33.23,33.24,33.21,33.23,41500.0,21.2578,21.2642,21.245,21.2578,41500.0
2005-04-26 13:00:00,33.22,33.23,33.15,33.16,29700.0,21.2514,21.2578,21.2066,21.213,29700.0
2005-04-26 13:10:00,33.16,33.24,33.16,33.23,28000.0,21.213,21.2642,21.213,21.2578,28000.0
2005-04-26 13:20:00,33.22,33.22,33.08,33.08,47700.0,21.2514,21.2514,21.1619,21.1619,47700.0
2005-04-26 13:30:00,33.08,33.15,33.08,33.1,36800.0,21.1619,21.2066,21.1619,21.1746,36800.0
2005-04-26 13:40:00,33.11,33.15,33.09,33.12,25900.0,21.181,21.2066,21.1682,21.1874,25900.0
2005-04-26 13:50:00,33.13,33.2,33.11,33.17,37400.0,21.1938,21.2386,21.181,21.2194,37400.0
2005-04-26 14:00:00,33.17,33.17,33.1,33.11,65900.0,21.2194,21.2194,21.1746,21.181,65900.0
2005-04-26 14:10:00,33.11,33.14,33.11,33.12,68000.0,21.181,21.2002,21.181,21.1874,68000.0
2005-04-26 14:20:00,33.13,33.13,33.1,33.11,60900.0,21.1938,21.1938,21.1746,21.181,60900.0
2005-04-26 14:30:00,33.11,33.15,33.09,33.1,45100.0,21.181,21.2066,21.1682,21.1746,45100.0
2005-04-26 14:40:00,33.1,33.11,33.0,33.01,53100.0,21.1746,21.181,21.1107,21.1171,53100.0
2005-04-26 14:50:00,33.0,33.01,32.95,32.95,65300.0,21.1107,21.1171,21.0787,21.0787,65300.0
2005-04-26 15:00:00,32.95,33.01,32.95,33.01,48200.0,21.0787,21.1171,21.0787,21.1171,48200.0
2005-04-26 15:10:00,33.01,33.04,32.98,32.99,75400.0,21.1171,21.1363,21.0979,21.1043,75400.0
2005-04-26 15:20:00,32.99,33.09,32.98,33.08,69700.0,21.1043,21.1682,21.0979,21.1619,69700.0
2005-04-26 15:30:00,33.07,33.1,33.03,33.06,49900.0,21.1555,21.1746,21.1299,21.1491,49900.0
2005-04-26 15:40:00,33.04,33.05,32.94,32.95,63600.0,21.1363,21.1427,21.0723,21.0787,63600.0
2005-04-26 15:50:00,32.96,32.98,32.9,32.94,94200.0,21.0851,21.0979,21.0467,21.0723,94200.0
2005-04-27 09:30:00,32.25,32.25,31.0,31.9,199200.0,20.6309,20.6309,19.8312,20.407,199200.0
2005-04-27 09:40:00,31.86,31.86,31.63,31.73,114900.0,20.3814,20.3814,20.2343,20.2982,114900.0
2005-04-27 09:50:00,31.72,31.75,31.57,31.57,104200.0,20.2918,20.311,20.1959,20.1959,104200.0
2005-04-27 10:00:00,31.58,31.58,31.29,31.44,107200.0,20.2023,20.2023,20.0168,20.1127,107200.0
2005-04-27 10:10:00,31.44,31.56,31.39,31.46,96900.0,20.1127,20.1895,20.0807,20.1255,96900.0
2005-04-27 10:20:00,31.46,31.49,31.4,31.43,32400.0,20.1255,20.1447,20.0871,20.1063,32400.0
2005-04-27 10:30:00,31.43,31.55,31.4,31.55,111500.0,20.1063,20.1831,20.0871,20.1831,111500.0
2005-04-27 10:40:00,31.56,31.6,31.47,31.6,49400.0,20.1895,20.2151,20.1319,20.2151,49400.0
2005-04-27 10:50:00,31.6,31.79,31.6,31.77,145800.0,20.2151,20.3366,20.2151,20.3238,145800.0
2005-04-27 11:00:00,31.77,31.9,31.7,31.77,217600.0,20.3238,20.407,20.279,20.3238,217600.0
2005-04-27 11:10:00,31.78,32.2,31.77,32.08,174400.0,20.3302,20.5989,20.3238,20.5221,174400.0
2005-04-27 11:20:00,32.08,32.27,32.0,32.26,122700.0,20.5221,20.6437,20.471,20.6373,122700.0
2005-04-27 11:30:00,32.26,32.27,32.0,32.0,117800.0,20.6373,20.6437,20.471,20.471,117800.0
2005-04-27 11:40:00,32.01,32.01,31.82,31.82,177700.0,20.4774,20.4774,20.3558,20.3558,177700.0
2005-04-27 11:50:00,31.83,32.0,31.83,32.0,231500.0,20.3622,20.471,20.3622,20.471,231500.0
2005-04-27 12:00:00,31.97,32.1,31.97,32.05,177700.0,20.4518,20.5349,20.4518,20.5029,177700.0
2005-04-27 12:10:00,32.05,32.09,32.03,32.06,26200.0,20.5029,20.5285,20.4901,20.5093,26200.0
2005-04-27 12:20:00,32.07,32.14,32.05,32.13,33600.0,20.5157,20.5605,20.5029,20.5541,33600.0
2005-04-27 12:30:00,32.13,32.14,32.03,32.03,23000.0,20.5541,20.5605,20.4901,20.4901,23000.0
2005-04-27 12:40:00,32.03,32.2,32.02,32.06,68000.0,20.4901,20.5989,20.4838,20.5093,68000.0
2005-04-27 12:50:00,32.06,32.08,32.02,32.05,21700.0,20.5093,20.5221,20.4838,20.5029,21700.0
2005-04-27 13:00:00,32.06,32.27,32.06,32.26,62900.0,20.5093,20.6437,20.5093,20.6373,62900.0
2005-04-27 13:10:00,32.25,32.3,32.18,32.22,88400.0,20.6309,20.6629,20.5861,20.6117,88400.0
2005-04-27 13:20:00,32.24,32.25,32.21,32.25,47600.0,20.6245,20.6309,20.6053,20.6309,47600.0
2005-04-27 13:30:00,32.24,32.3,32.21,32.29,61000.0,20.6245,20.6629,20.6053,20.6565,61000.0
2005-04-27 13:40:00,32.3,32.37,32.28,32.35,39800.0,20.6629,20.7077,20.6501,20.6949,39800.0
2005-04-27 13:50:00,32.32,32.4,32.31,32.38,39300.0,20.6757,20.7268,20.6693,20.714,39300.0
2005-04-27 14:00:00,32.4,32.61,32.38,32.44,87300.0,20.7268,20.8612,20.714,20.7524,87300.0
2005-04-27 14:10:00,32.45,32.5,32.39,32.4,35500.0,20.7588,20.7908,20.7204,20.7268,35500.0
2005-04-27 14:20:00,32.4,32.44,32.31,32.42,67500.0,20.7268,20.7524,20.6693,20.7396,67500.0
2005-04-27 14:30:00,32.43,32.46,32.33,32.34,37600.0,20.746,20.7652,20.6821,20.6885,37600.0
2005-04-27 14:40:00,32.35,32.35,32.21,32.31,44200.0,20.6949,20.6949,20.6053,20.6693,44200.0
2005-04-27 14:50:00,32.3,32.49,32.29,32.36,100900.0,20.6629,20.7844,20.6565,20.7013,100900.0
2005-04-27 15:00:00,32.37,32.45,32.33,32.33,57600.0,20.7077,20.7588,20.6821,20.6821,57600.0
2005-04-27 15:10:00,32.32,32.32,32.15,32.15,67400.0,20.6757,20.6757,20.5669,20.5669,67400.0
2005-04-27 15:20:00,32.15,32.16,32.02,32.04,93400.0,20.5669,20.5733,20.4838,20.4965,93400.0
2005-04-27 15:30:00,32.01,32.02,32.0,32.0,195600.0,20.4774,20.4838,20.471,20.471,195600.0
2005-04-27 15:40:00,32.01,32.06,32.0,32.06,93300.0,20.4774,20.5093,20.471,20.5093,93300.0
2005-04-27 15:50:00,32.05,32.1,32.01,32.02,117800.0,20.5029,20.5349,20.4774,20.4838,117800.0
2005-04-28 09:30:00,32.05,32.22,31.65,32.2,95000.0,20.5029,20.6117,20.2471,20.5989,95000.0
2005-04-28 09:40:00,32.2,32.21,31.62,31.94,92900.0,20.5989,20.6053,20.2279,20.4326,92900.0
2005-04-28 09:50:00,31.94,32.11,31.83,31.91,94700.0,20.4326,20.5413,20.3622,20.4134,94700.0
2005-04-28 10:00:00,32.0,32.09,31.9,32.08,75400.0,20.471,20.5285,20.407,20.5221,75400.0
2005-04-28 10:10:00,32.07,32.14,31.98,32.03,201300.0,20.5157,20.5605,20.4582,20.4901,201300.0
2005-04-28 10:20:00,32.03,32.2,32.03,32.14,49200.0,20.4901,20.5989,20.4901,20.5605,49200.0
2005-04-28 10:30:00,32.13,32.2,32.13,32.15,36900.0,20.5541,20.5989,20.5541,20.5669,36900.0
2005-04-28 10:40:00,32.15,32.15,32.08,32.11,41000.0,20.5669,20.5669,20.5221,20.5413,41000.0
2005-04-28 10:50:00,32.11,32.15,32.08,32.12,53700.0,20.5413,20.5669,20.5221,20.5477,53700.0
2005-04-28 11:00:00,32.13,32.2,32.09,32.19,25200.0,20.5541,20.5989,20.5285,20.5925,25200.0
2005-04-28 11:10:00,32.2,32.2,32.12,32.16,40300.0,20.5989,20.5989,20.5477,20.5733,40300.0
2005-04-28 11:20:00,32.17,32.19,32.11,32.12,24000.0,20.5797,20.5925,20.5413,20.5477,24000.0
2005-04-28 11:30:00,32.12,32.12,32.04,32.12,67700.0,20.5477,20.5477,20.4965,20.5477,67700.0
2005-04-28 11:40:00,32.12,32.16,32.07,32.14,30800.0,20.5477,20.5733,20.5157,20.5605,30800.0
2005-04-28 11:50:00,32.15,32.2,32.14,32.14,60800.0,20.5669,20.5989,20.5605,20.5605,60800.0
2005-04-28 12:00:00,32.14,32.14,32.1,32.11,29400.0,20.5605,20.5605,20.5349,20.5413,29400.0
2005-04-28 12:10:00,32.08,32.13,32.04,32.12,90300.0,20.5221,20.5541,20.4965,20.5477,90300.0
2005-04-28 12:20:00,32.12,32.13,32.05,32.1,35900.0,20.5477,20.5541,20.5029,20.5349,35900.0
2005-04-28 12:30:00,32.1,32.11,32.05,32.05,38400.0,20.5349,20.5413,20.5029,20.5029,38400.0
2005-04-28 12:40:00,32.05,32.08,32.04,32.04,48600.0,20.5029,20.5221,20.4965,20.4965,48600.0
2005-04-28 12:50:00,32.04,32.04,32.0,32.04,42700.0,20.4965,20.4965,20.471,20.4965,42700.0
2005-04-28 13:00:00,32.04,32.04,32.02,32.04,31300.0,20.4965,20.4965,20.4838,20.4965,31300.0
2005-04-28 13:10:00,32.04,32.04,31.9,31.9,49800.0,20.4965,20.4965,20.407,20.407,49800.0
2005-04-28 13:20:00,31.91,32.06,31.91,32.04,42800.0,20.4134,20.5093,20.4134,20.4965,42800.0
2005-04-28 13:30:00,32.05,32.07,31.96,31.97,37200.0,20.5029,20.5157,20.4454,20.4518,37200.0
2005-04-28 13:40:00,31.97,32.08,31.9,31.93,91600.0,20.4518,20.5221,20.407,20.4262,91600.0
2005-04-28 13:50:00,31.93,32.05,31.93,32.03,54100.0,20.4262,20.5029,20.4262,20.4901,54100.0
2005-04-28 14:00:00,32.04,32.08,31.93,31.96,38500.0,20.4965,20.5221,20.4262,20.4454,38500.0
2005-04-28 14:10:00,31.96,32.05,31.92,31.99,55600.0,20.4454,20.5029,20.4198,20.4646,55600.0
2005-04-28 14:20:00,31.99,32.0,31.88,31.89,77700.0,20.4646,20.471,20.3942,20.4006,77700.0
2005-04-28 14:30:00,31.89,31.95,31.84,31.95,39100.0,20.4006,20.439,20.3686,20.439,39100.0
2005-04-28 14:40:00,31.95,32.01,31.8,31.8,62200.0,20.439,20.4774,20.343,20.343,62200.0
2005-04-28 14:50:00,31.8,32.03,31.8,32.03,63900.0,20.343,20.4901,20.343,20.4901,63900.0
2005-04-28 15:00:00,32.02,32.03,31.85,31.85,47400.0,20.4838,20.4901,20.375,20.375,47400.0
2005-04-28 15:10:00,31.86,31.98,31.86,31.89,47200.0,20.3814,20.4582,20.3814,20.4006,47200.0
2005-04-28 15:20:00,31.89,32.05,31.88,31.98,61400.0,20.4006,20.5029,20.3942,20.4582,61400.0
2005-04-28 15:30:00,31.98,31.99,31.76,31.85,91800.0,20.4582,20.4646,20.3174,20.375,91800.0
2005-04-28 15:40:00,31.85,31.86,31.56,31.66,111000.0,20.375,20.3814,20.1895,20.2535,111000.0
2005-04-28 15:50:00,31.66,31.7,31.65,31.67,187400.0,20.2535,20.279,20.2471,20.2599,187400.0
2005-04-29 09:30:00,31.75,31.85,31.75,31.77,101000.0,20.311,20.375,20.311,20.3238,101000.0
2005-04-29 09:40:00,31.76,31.83,31.66,31.83,62600.0,20.3174,20.3622,20.2535,20.3622,62600.0
2005-04-29 09:50:00,31.83,31.85,31.73,31.74,101000.0,20.3622,20.375,20.2982,20.3046,101000.0
2005-04-29 10:00:00,31.75,31.75,31.52,31.52,141200.0,20.311,20.311,20.1639,20.1639,141200.0
2005-04-29 10:10:00,31.52,31.57,31.43,31.57,77300.0,20.1639,20.1959,20.1063,20.1959,77300.0
2005-04-29 10:20:00,31.57,31.62,31.32,31.44,61300.0,20.1959,20.2279,20.0359,20.1127,61300.0
2005-04-29 10:30:00,31.43,31.55,31.39,31.47,134400.0,20.1063,20.1831,20.0807,20.1319,134400.0
2005-04-29 10:40:00,31.47,31.48,31.26,31.28,69100.0,20.1319,20.1383,19.9976,20.0104,69100.0
2005-04-29 10:50:00,31.28,31.35,31.28,31.35,77700.0,20.0104,20.0551,20.0104,20.0551,77700.0
2005-04-29 11:00:00,31.35,31.46,31.26,31.41,205500.0,20.0551,20.1255,19.9976,20.0935,205500.0
2005-04-29 11:10:00,31.4,31.4,31.33,31.36,279000.0,20.0871,20.0871,20.0423,20.0615,279000.0
2005-04-29 11:20:00,31.34,31.48,31.34,31.46,32500.0,20.0487,20.1383,20.0487,20.1255,32500.0
2005-04-29 11:30:00,31.48,31.48,31.41,31.44,33000.0,20.1383,20.1383,20.0935,20.1127,33000.0
2005-04-29 11:40:00,31.44,31.45,31.35,31.37,25500.0,20.1127,20.1191,20.0551,20.0679,25500.0
2005-04-29 11:50:00,31.37,31.48,31.37,31.4,34200.0,20.0679,20.1383,20.0679,20.0871,34200.0
2005-04-29 12:00:00,31.4,31.46,31.35,31.35,28400.0,20.0871,20.1255,20.0551,20.0551,28400.0
2005-04-29 12:10:00,31.35,31.39,31.33,31.33,16500.0,20.0551,20.0807,20.0423,20.0423,16500.0
2005-04-29 12:20:00,31.33,31.44,31.33,31.4,16000.0,20.0423,20.1127,20.0423,20.0871,16000.0
2005-04-29 12:30:00,31.4,31.44,31.36,31.44,16600.0,20.0871,20.1127,20.0615,20.1127,16600.0
2005-04-29 12:40:00,31.44,31.44,31.38,31.38,43800.0,20.1127,20.1127,20.0743,20.0743,43800.0
2005-04-29 12:50:00,31.39,31.4,31.36,31.38,24000.0,20.0807,20.0871,20.0615,20.0743,24000.0
2005-04-29 13:00:00,31.37,31.46,31.35,31.45,69600.0,20.0679,20.1255,20.0551,20.1191,69600.0
2005-04-29 13:10:00,31.43,31.48,31.4,31.42,81500.0,20.1063,20.1383,20.0871,20.0999,81500.0
2005-04-29 13:20:00,31.42,31.43,31.34,31.36,82700.0,20.0999,20.1063,20.0487,20.0615,82700.0
2005-04-29 13:30:00,31.37,31.4,31.27,31.27,35300.0,20.0679,20.0871,20.004,20.004,35300.0
2005-04-29 13:40:00,31.27,31.34,31.22,31.34,89000.0,20.004,20.0487,19.972,20.0487,89000.0
2005-04-29 13:50:00,31.33,31.37,31.27,31.36,55300.0,20.0423,20.0679,20.004,20.0615,55300.0
2005-04-29 14:00:00,31.35,31.4,31.34,31.39,36900.0,20.0551,20.0871,20.0487,20.0807,36900.0
2005-04-29 14:10:00,31.39,31.39,31.29,31.29,21900.0,20.0807,20.0807,20.0168,20.0168,21900.0
2005-04-29 14:20:00,31.3,31.37,31.28,31.37,135900.0,20.0232,20.0679,20.0104,20.0679,135900.0
2005-04-29 14:30:00,31.37,31.51,31.36,31.47,216400.0,20.0679,20.1575,20.0615,20.1319,216400.0
2005-04-29 14:40:00,31.47,31.5,31.38,31.41,216300.0,20.1319,20.1511,20.0743,20.0935,216300.0
2005-04-29 14:50:00,31.41,31.41,31.34,31.34,131900.0,20.0935,20.0935,20.0487,20.0487,131900.0
2005-04-29 15:00:00,31.34,31.4,31.34,31.4,149900.0,20.0487,20.0871,20.0487,20.0871,149900.0
2005-04-29 15:10:00,31.41,31.45,31.36,31.39,65700.0,20.0935,20.1191,20.0615,20.0807,65700.0
2005-04-29 15:20:00,31.39,31.41,31.38,31.4,90300.0,20.0807,20.0935,20.0743,20.0871,90300.0
2005-04-29 15:30:00,31.4,31.41,31.36,31.36,157100.0,20.0871,20.0935,20.0615,20.0615,157100.0
2005-04-29 15:40:00,31.38,31.41,31.37,31.4,122300.0,20.0743,20.0935,20.0679,20.0871,122300.0
2005-04-29 15:50:00,31.39,31.43,31.37,31.39,245900.0,20.0807,20.1063,20.0679,20.0807,245900.0
2005-05-02 09:30:00,31.73,31.97,31.73,31.76,74300.0,20.2982,20.4518,20.2982,20.3174,74300.0
2005-05-02 09:40:00,31.75,32.13,31.67,31.92,117600.0,20.311,20.5541,20.2599,20.4198,117600.0
2005-05-02 09:50:00,31.87,32.26,31.86,32.17,61100.0,20.3878,20.6373,20.3814,20.5797,61100.0
2005-05-02 10:00:00,32.17,32.17,32.01,32.17,82100.0,20.5797,20.5797,20.4774,20.5797,82100.0
2005-05-02 10:10:00,32.17,32.21,32.13,32.15,67200.0,20.5797,20.6053,20.5541,20.5669,67200.0
2005-05-02 10:20:00,32.17,32.25,32.1,32.18,114200.0,20.5797,20.6309,20.5349,20.5861,114200.0
2005-05-02 10:30:00,32.18,32.25,32.13,32.14,72900.0,20.5861,20.6309,20.5541,20.5605,72900.0
2005-05-02 10:40:00,32.14,32.24,32.13,32.21,72100.0,20.5605,20.6245,20.5541,20.6053,72100.0
2005-05-02 10:50:00,32.2,32.2,32.08,32.17,51800.0,20.5989,20.5989,20.5221,20.5797,51800.0
2005-05-02 11:00:00,32.15,32.24,32.13,32.2,36500.0,20.5669,20.6245,20.5541,20.5989,36500.0
2005-05-02 11:10:00,32.21,32.21,32.13,32.15,63100.0,20.6053,20.6053,20.5541,20.5669,63100.0
2005-05-02 11:20:00,32.15,32.23,32.1,32.14,82900.0,20.5669,20.6181,20.5349,20.5605,82900.0
2005-05-02 11:30:00,32.14,32.16,32.1,32.11,26300.0,20.5605,20.5733,20.5349,20.5413,26300.0
2005-05-02 11:40:00,32.1,32.1,32.05,32.08,52700.0,20.5349,20.5349,20.5029,20.5221,52700.0
2005-05-02 11:50:00,32.06,32.12,32.0,32.12,55300.0,20.5093,20.5477,20.471,20.5477,55300.0
2005-05-02 12:00:00,32.11,32.11,32.05,32.07,31400.0,20.5413,20.5413,20.5029,20.5157,31400.0
2005-05-02 12:10:00,32.07,32.12,32.06,32.12,31100.0,20.5157,20.5477,20.5093,20.5477,31100.0
2005-05-02 12:20:00,32.11,32.23,32.11,32.23,22500.0,20.5413,20.6181,20.5413,20.6181,22500.0
2005-05-02 12:30:00,32.23,32.24,32.18,32.18,42200.0,20.6181,20.6245,20.5861,20.5861,42200.0
2005-05-02 12:40:00,32.19,32.21,32.13,32.17,29800.0,20.5925,20.6053,20.5541,20.5797,29800.0
2005-05-02 12:50:00,32.18,32.21,32.17,32.17,26000.0,20.5861,20.6053,20.5797,20.5797,26000.0
2005-05-02 13:00:00,32.17,32.2,32.17,32.2,25600.0,20.5797,20.5989,20.5797,20.5989,25600.0
2005-05-02 13:10:00,32.21,32.21,32.08,32.09,35100.0,20.6053,20.6053,20.5221,20.5285,35100.0
2005-05-02 13:20:00,32.09,32.18,32.09,32.15,28300.0,20.5285,20.5861,20.5285,20.5669,28300.0
2005-05-02 13:30:00,32.15,32.2,32.14,32.16,28000.0,20.5669,20.5989,20.5605,20.5733,28000.0
2005-05-02 13:40:00,32.17,32.18,32.11,32.13,21700.0,20.5797,20.5861,20.5413,20.5541,21700.0
2005-05-02 13:50:00,32.14,32.2,32.13,32.15,23700.0,20.5605,20.5989,20.5541,20.5669,23700.0
2005-05-02 14:00:00,32.13,32.14,32.06,32.09,48100.0,20.5541,20.5605,20.5093,20.5285,48100.0
2005-05-02 14:10:00,32.12,32.17,32.07,32.13,47800.0,20.5477,20.5797,20.5157,20.5541,47800.0
2005-05-02 14:20:00,32.13,32.18,32.1,32.14,25200.0,20.5541,20.5861,20.5349,20.5605,25200.0
2005-05-02 14:30:00,32.13,32.25,32.13,32.23,33600.0,20.5541,20.6309,20.5541,20.6181,33600.0
2005-05-02 14:40:00,32.22,32.24,32.16,32.2,29100.0,20.6117,20.6245,20.5733,20.5989,29100.0
2005-05-02 14:50:00,32.2,32.25,32.16,32.24,85300.0,20.5989,20.6309,20.5733,20.6245,85300.0
2005-05-02 15:00:00,32.24,32.3,32.21,32.26,65200.0,20.6245,20.6629,20.6053,20.6373,65200.0
2005-05-02 15:10:00,32.29,32.35,32.26,32.31,100000.0,20.6565,20.6949,20.6373,20.6693,100000.0
2005-05-02 15:20:00,32.31,32.35,32.3,32.35,66300.0,20.6693,20.6949,20.6629,20.6949,66300.0
2005-05-02 15:30:00,32.35,32.35,32.3,32.31,60900.0,20.6949,20.6949,20.6629,20.6693,60900.0
2005-05-02 15:40:00,32.32,32.5,32.32,32.48,105400.0,20.6757,20.7908,20.6757,20.778,105400.0
2005-05-02 15:50:00,32.47,32.53,32.41,32.43,162000.0,20.7716,20.81,20.7332,20.746,162000.0
2005-05-03 09:30:00,32.61,32.65,32.29,32.37,80700.0,20.8612,20.8868,20.6565,20.7077,80700.0
2005-05-03 09:40:00,32.36,32.5,32.34,32.45,204000.0,20.7013,20.7908,20.6885,20.7588,204000.0
2005-05-03 09:50:00,32.44,32.54,32.43,32.43,57600.0,20.7524,20.8164,20.746,20.746,57600.0
2005-05-03 10:00:00,32.46,32.47,32.37,32.38,74800.0,20.7652,20.7716,20.7077,20.714,74800.0
2005-05-03 10:10:00,32.39,32.41,32.35,32.39,60400.0,20.7204,20.7332,20.6949,20.7204,60400.0
2005-05-03 10:20:00,32.39,32.39,32.25,32.32,67700.0,20.7204,20.7204,20.6309,20.6757,67700.0
2005-05-03 10:30:00,32.32,32.33,32.28,32.32,40200.0,20.6757,20.6821,20.6501,20.6757,40200.0
2005-05-03 10:40:00,32.31,32.38,32.31,32.31,36800.0,20.6693,20.714,20.6693,20.6693,36800.0
2005-05-03 10:50:00,32.31,32.31,32.25,32.25,46800.0,20.6693,20.6693,20.6309,20.6309,46800.0
2005-05-03 11:00:00,32.26,32.3,32.24,32.3,61500.0,20.6373,20.6629,20.6245,20.6629,61500.0
2005-05-03 11:10:00,32.3,32.33,32.29,32.31,43400.0,20.6629,20.6821,20.6565,20.6693,43400.0
2005-05-03 11:20:00,32.32,32.37,32.27,32.28,70200.0,20.6757,20.7077,20.6437,20.6501,70200.0
2005-05-03 11:30:00,32.28,32.29,32.2,32.27,31400.0,20.6501,20.6565,20.5989,20.6437,31400.0
2005-05-03 11:40:00,32.27,32.29,32.26,32.27,17300.0,20.6437,20.6565,20.6373,20.6437,17300.0
2005-05-03 11:50:00,32.27,32.3,32.26,32.28,31100.0,20.6437,20.6629,20.6373,20.6501,31100.0
2005-05-03 12:00:00,32.28,32.3,32.26,32.26,11300.0,20.6501,20.6629,20.6373,20.6373,11300.0
2005-05-03 12:10:00,32.26,32.28,32.23,32.23,12100.0,20.6373,20.6501,20.6181,20.6181,12100.0
2005-05-03 12:20:00,32.23,32.23,32.21,32.22,15600.0,20.6181,20.6181,20.6053,20.6117,15600.0
2005-05-03 12:30:00,32.22,32.23,32.21,32.22,15800.0,20.6117,20.6181,20.6053,20.6117,15800.0
2005-05-03 12:40:00,32.23,32.25,32.21,32.21,40700.0,20.6181,20.6309,20.6053,20.6053,40700.0
2005-05-03 12:50:00,32.22,32.23,32.2,32.23,24400.0,20.6117,20.6181,20.5989,20.6181,24400.0
2005-05-03 13:00:00,32.23,32.28,32.22,32.27,40500.0,20.6181,20.6501,20.6117,20.6437,40500.0
2005-05-03 13:10:00,32.28,32.29,32.26,32.26,19300.0,20.6501,20.6565,20.6373,20.6373,19300.0
2005-05-03 13:20:00,32.26,32.26,32.15,32.19,50900.0,20.6373,20.6373,20.5669,20.5925,50900.0
2005-05-03 13:30:00,32.19,32.19,32.1,32.13,41400.0,20.5925,20.5925,20.5349,20.5541,41400.0
2005-05-03 13:40:00,32.13,32.16,32.1,32.1,35300.0,20.5541,20.5733,20.5349,20.5349,35300.0
2005-05-03 13:50:00,32.1,32.11,32.07,32.11,34900.0,20.5349,20.5413,20.5157,20.5413,34900.0
2005-05-03 14:00:00,32.11,32.11,32.03,32.04,35900.0,20.5413,20.5413,20.4901,20.4965,35900.0
2005-05-03 14:10:00,32.05,32.1,31.82,31.85,107700.0,20.5029,20.5349,20.3558,20.375,107700.0
2005-05-03 14:20:00,31.83,31.94,31.81,31.87,184300.0,20.3622,20.4326,20.3494,20.3878,184300.0
2005-05-03 14:30:00,31.86,32.23,31.85,32.15,129700.0,20.3814,20.6181,20.375,20.5669,129700.0
2005-05-03 14:40:00,32.15,32.2,32.1,32.12,67300.0,20.5669,20.5989,20.5349,20.5477,67300.0
2005-05-03 14:50:00,32.13,32.21,32.12,32.12,106000.0,20.5541,20.6053,20.5477,20.5477,106000.0
2005-05-03 15:00:00,32.13,32.13,31.8,31.85,90400.0,20.5541,20.5541,20.343,20.375,90400.0
2005-05-03 15:10:00,31.84,31.86,31.74,31.86,112300.0,20.3686,20.3814,20.3046,20.3814,112300.0
2005-05-03 15:20:00,31.84,31.94,31.83,31.89,62800.0,20.3686,20.4326,20.3622,20.4006,62800.0
2005-05-03 15:30:00,31.9,31.92,31.81,31.89,74900.0,20.407,20.4198,20.3494,20.4006,74900.0
2005-05-03 15:40:00,31.9,31.91,31.71,31.73,129700.0,20.407,20.4134,20.2854,20.2982,129700.0
2005-05-03 15:50:00,31.7,31.87,31.59,31.85,323400.0,20.279,20.3878,20.2087,20.375,323400.0
2005-05-04 09:30:00,32.02,32.02,31.45,31.64,72500.0,20.554,20.554,20.1881,20.31,72500.0
2005-05-04 09:40:00,31.65,32.05,31.65,31.78,65500.0,20.3165,20.5732,20.3165,20.3999,65500.0
2005-05-04 09:50:00,31.81,31.91,31.77,31.91,99300.0,20.4192,20.4834,20.3935,20.4834,99300.0
2005-05-04 10:00:00,31.91,31.94,31.76,31.89,50900.0,20.4834,20.5026,20.3871,20.4705,50900.0
2005-05-04 10:10:00,31.89,31.94,31.87,31.9,42200.0,20.4705,20.5026,20.4577,20.4769,42200.0
2005-05-04 10:20:00,31.9,31.98,31.9,31.95,43600.0,20.4769,20.5283,20.4769,20.509,43600.0
2005-05-04 10:30:00,31.95,32.07,31.93,31.93,194300.0,20.509,20.5861,20.4962,20.4962,194300.0
2005-05-04 10:40:00,31.93,31.98,31.9,31.98,43200.0,20.4962,20.5283,20.4769,20.5283,43200.0
2005-05-04 10:50:00,31.99,32.01,31.9,31.96,66200.0,20.5347,20.5475,20.4769,20.5155,66200.0
2005-05-04 11:00:00,31.96,32.02,31.94,32.01,93500.0,20.5155,20.554,20.5026,20.5475,93500.0
2005-05-04 11:10:00,32.01,32.04,31.95,32.03,47600.0,20.5475,20.5668,20.509,20.5604,47600.0
2005-05-04 11:20:00,32.01,32.02,31.97,32.01,58900.0,20.5475,20.554,20.5219,20.5475,58900.0
2005-05-04 11:30:00,32.01,32.02,31.94,32.01,64700.0,20.5475,20.554,20.5026,20.5475,64700.0
2005-05-04 11:40:00,32.02,32.13,32.02,32.08,42800.0,20.554,20.6246,20.554,20.5925,42800.0
2005-05-04 11:50:00,32.09,32.09,31.95,31.95,52600.0,20.5989,20.5989,20.509,20.509,52600.0
2005-05-04 12:00:00,31.94,32.01,31.91,31.97,31800.0,20.5026,20.5475,20.4834,20.5219,31800.0
2005-05-04 12:10:00,31.97,31.99,31.93,31.99,45500.0,20.5219,20.5347,20.4962,20.5347,45500.0
2005-05-04 12:20:00,31.97,31.99,31.91,31.94,42900.0,20.5219,20.5347,20.4834,20.5026,42900.0
2005-05-04 12:30:00,31.94,32.01,31.92,32.01,33300.0,20.5026,20.5475,20.4898,20.5475,33300.0
2005-05-04 12:40:00,32.02,32.03,31.97,32.0,18600.0,20.554,20.5604,20.5219,20.5411,18600.0
2005-05-04 12:50:00,32.01,32.05,31.99,32.02,59500.0,20.5475,20.5732,20.5347,20.554,59500.0
2005-05-04 13:00:00,32.02,32.04,31.99,32.03,17300.0,20.554,20.5668,20.5347,20.5604,17300.0
2005-05-04 13:10:00,32.03,32.06,31.96,31.96,23600.0,20.5604,20.5796,20.5155,20.5155,23600.0
2005-05-04 13:20:00,31.96,32.02,31.95,32.02,26700.0,20.5155,20.554,20.509,20.554,26700.0
2005-05-04 13:30:00,32.02,32.03,31.99,31.99,67800.0,20.554,20.5604,20.5347,20.5347,67800.0
2005-05-04 13:40:00,31.99,32.0,31.98,32.0,28400.0,20.5347,20.5411,20.5283,20.5411,28400.0
2005-05-04 13:50:00,32.0,32.11,31.99,32.02,120200.0,20.5411,20.6117,20.5347,20.554,120200.0
2005-05-04 14:00:00,32.02,32.02,31.97,32.0,30000.0,20.554,20.554,20.5219,20.5411,30000.0
2005-05-04 14:10:00,31.99,32.02,31.97,32.0,31800.0,20.5347,20.554,20.5219,20.5411,31800.0
2005-05-04 14:20:00,32.01,32.02,31.95,31.97,59300.0,20.5475,20.554,20.509,20.5219,59300.0
2005-05-04 14:30:00,32.0,32.0,31.96,31.99,80200.0,20.5411,20.5411,20.5155,20.5347,80200.0
2005-05-04 14:40:00,31.98,32.12,31.98,32.06,120900.0,20.5283,20.6182,20.5283,20.5796,120900.0
2005-05-04 14:50:00,32.06,32.11,32.06,32.1,80200.0,20.5796,20.6117,20.5796,20.6053,80200.0
2005-05-04 15:00:00,32.1,32.1,32.04,32.07,53800.0,20.6053,20.6053,20.5668,20.5861,53800.0
2005-05-04 15:10:00,32.06,32.12,32.05,32.09,65300.0,20.5796,20.6182,20.5732,20.5989,65300.0
2005-05-04 15:20:00,32.09,32.1,32.06,32.08,75200.0,20.5989,20.6053,20.5796,20.5925,75200.0
2005-05-04 15:30:00,32.08,32.08,32.03,32.05,61600.0,20.5925,20.5925,20.5604,20.5732,61600.0
2005-05-04 15:40:00,32.05,32.09,32.04,32.07,50900.0,20.5732,20.5989,20.5668,20.5861,50900.0
2005-05-04 15:50:00,32.07,32.07,32.04,32.04,60400.0,20.5861,20.5861,20.5668,20.5668,60400.0
2005-05-05 09:30:00,32.19,32.5,32.09,32.21,54700.0,20.6631,20.8621,20.5989,20.6759,54700.0
2005-05-05 09:40:00,32.26,32.41,32.07,32.38,38000.0,20.708,20.8043,20.5861,20.7851,38000.0
2005-05-05 09:50:00,32.42,32.48,32.27,32.35,33800.0,20.8107,20.8492,20.7144,20.7658,33800.0
2005-05-05 10:00:00,32.36,32.56,32.35,32.4,41500.0,20.7722,20.9006,20.7658,20.7979,41500.0
2005-05-05 10:10:00,32.39,32.39,32.2,32.23,30500.0,20.7915,20.7915,20.6695,20.6888,30500.0
2005-05-05 10:20:00,32.24,32.29,32.13,32.16,31700.0,20.6952,20.7273,20.6246,20.6438,31700.0
2005-05-05 10:30:00,32.16,32.31,32.09,32.2,23900.0,20.6438,20.7401,20.5989,20.6695,23900.0
2005-05-05 10:40:00,32.2,32.37,32.19,32.36,29900.0,20.6695,20.7786,20.6631,20.7722,29900.0
2005-05-05 10:50:00,32.36,32.39,32.3,32.34,28700.0,20.7722,20.7915,20.7337,20.7594,28700.0
2005-05-05 11:00:00,32.32,32.35,32.31,32.34,28700.0,20.7465,20.7658,20.7401,20.7594,28700.0
2005-05-05 11:10:00,32.33,32.4,32.32,32.35,27100.0,20.753,20.7979,20.7465,20.7658,27100.0
2005-05-05 11:20:00,32.33,32.34,32.2,32.23,23300.0,20.753,20.7594,20.6695,20.6888,23300.0
2005-05-05 11:30:00,32.2,32.28,32.19,32.22,13900.0,20.6695,20.7209,20.6631,20.6823,13900.0
2005-05-05 11:40:00,32.21,32.21,32.15,32.19,22600.0,20.6759,20.6759,20.6374,20.6631,22600.0
2005-05-05 11:50:00,32.19,32.25,32.16,32.2,12500.0,20.6631,20.7016,20.6438,20.6695,12500.0
2005-05-05 12:00:00,32.21,32.24,32.19,32.2,19000.0,20.6759,20.6952,20.6631,20.6695,19000.0
2005-05-05 12:10:00,32.19,32.25,32.18,32.25,17300.0,20.6631,20.7016,20.6567,20.7016,17300.0
2005-05-05 12:20:00,32.24,32.29,32.2,32.2,13200.0,20.6952,20.7273,20.6695,20.6695,13200.0
2005-05-05 12:30:00,32.2,32.22,32.15,32.15,34600.0,20.6695,20.6823,20.6374,20.6374,34600.0
2005-05-05 12:40:00,32.15,32.27,32.07,32.07,61700.0,20.6374,20.7144,20.5861,20.5861,61700.0
2005-05-05 12:50:00,32.07,32.15,31.91,31.94,39900.0,20.5861,20.6374,20.4834,20.5026,39900.0
2005-05-05 13:00:00,31.93,32.02,31.88,31.99,43900.0,20.4962,20.554,20.4641,20.5347,43900.0
2005-05-05 13:10:00,31.99,32.0,31.89,31.91,33300.0,20.5347,20.5411,20.4705,20.4834,33300.0
2005-05-05 13:20:00,31.9,31.95,31.88,31.92,31400.0,20.4769,20.509,20.4641,20.4898,31400.0
2005-05-05 13:30:00,31.92,32.09,31.91,32.09,46600.0,20.4898,20.5989,20.4834,20.5989,46600.0
2005-05-05 13:40:00,32.08,32.08,31.94,32.06,35000.0,20.5925,20.5925,20.5026,20.5796,35000.0
2005-05-05 13:50:00,32.07,32.07,31.9,32.01,33700.0,20.5861,20.5861,20.4769,20.5475,33700.0
2005-05-05 14:00:00,32.01,32.02,31.94,31.95,17800.0,20.5475,20.554,20.5026,20.509,17800.0
2005-05-05 14:10:00,31.95,32.02,31.94,32.0,23200.0,20.509,20.554,20.5026,20.5411,23200.0
2005-05-05 14:20:00,32.0,32.0,31.85,31.85,31800.0,20.5411,20.5411,20.4448,20.4448,31800.0
2005-05-05 14:30:00,31.85,32.0,31.85,31.98,53700.0,20.4448,20.5411,20.4448,20.5283,53700.0
2005-05-05 14:40:00,31.98,32.0,31.9,31.91,20900.0,20.5283,20.5411,20.4769,20.4834,20900.0
2005-05-05 14:50:00,31.89,31.96,31.86,31.94,60800.0,20.4705,20.5155,20.4513,20.5026,60800.0
2005-05-05 15:00:00,31.94,32.0,31.94,32.0,84200.0,20.5026,20.5411,20.5026,20.5411,84200.0
2005-05-05 15:10:00,31.97,32.08,31.95,31.97,32200.0,20.5219,20.5925,20.509,20.5219,32200.0
2005-05-05 15:20:00,31.97,32.03,31.96,31.98,41100.0,20.5219,20.5604,20.5155,20.5283,41100.0
2005-05-05 15:30:00,31.98,32.07,31.98,32.01,141600.0,20.5283,20.5861,20.5283,20.5475,141600.0
2005-05-05 15:40:00,32.02,32.08,31.99,32.02,41300.0,20.554,20.5925,20.5347,20.554,41300.0
2005-05-05 15:50:00,32.02,32.06,32.01,32.02,82200.0,20.554,20.5796,20.5475,20.554,82200.0
2005-05-06 09:30:00,32.15,32.15,31.8,32.04,108500.0,20.6374,20.6374,20.4127,20.5668,108500.0
2005-05-06 09:40:00,32.05,32.15,32.01,32.09,45300.0,20.5732,20.6374,20.5475,20.5989,45300.0
2005-05-06 09:50:00,32.08,32.15,32.0,32.09,30000.0,20.5925,20.6374,20.5411,20.5989,30000.0
2005-05-06 10:00:00,32.11,32.14,32.0,32.02,33400.0,20.6117,20.631,20.5411,20.554,33400.0
2005-05-06 10:10:00,32.03,32.08,31.94,32.07,29900.0,20.5604,20.5925,20.5026,20.5861,29900.0
2005-05-06 10:20:00,32.09,32.15,32.05,32.09,43300.0,20.5989,20.6374,20.5732,20.5989,43300.0
2005-05-06 10:30:00,32.06,32.1,31.99,32.03,18000.0,20.5796,20.6053,20.5347,20.5604,18000.0
2005-05-06 10:40:00,32.01,32.02,31.9,31.93,22800.0,20.5475,20.554,20.4769,20.4962,22800.0
2005-05-06 10:50:00,31.95,32.1,31.94,32.06,15200.0,20.509,20.6053,20.5026,20.5796,15200.0
2005-05-06 11:00:00,32.09,32.09,32.01,32.04,13200.0,20.5989,20.5989,20.5475,20.5668,13200.0
2005-05-06 11:10:00,32.05,32.15,32.05,32.14,18700.0,20.5732,20.6374,20.5732,20.631,18700.0
2005-05-06 11:20:00,32.13,32.13,31.99,31.99,21900.0,20.6246,20.6246,20.5347,20.5347,21900.0
2005-05-06 11:30:00,31.99,32.12,31.98,32.12,15600.0,20.5347,20.6182,20.5283,20.6182,15600.0
2005-05-06 11:40:00,32.12,32.14,31.94,32.01,38700.0,20.6182,20.631,20.5026,20.5475,38700.0
2005-05-06 11:50:00,32.03,32.09,31.91,31.97,13400.0,20.5604,20.5989,20.4834,20.5219,13400.0
2005-05-06 12:00:00,31.95,31.95,31.85,31.93,8300.0,20.509,20.509,20.4448,20.4962,8300.0
2005-05-06 12:10:00,31.93,31.97,31.9,31.92,22900.0,20.4962,20.5219,20.4769,20.4898,22900.0
2005-05-06 12:20:00,31.93,31.96,31.89,31.96,7900.0,20.4962,20.5155,20.4705,20.5155,7900.0
2005-05-06 12:30:00,31.99,32.03,31.97,32.0,9700.0,20.5347,20.5604,20.5219,20.5411,9700.0
2005-05-06 12:40:00,31.96,31.96,31.89,31.94,8600.0,20.5155,20.5155,20.4705,20.5026,8600.0
2005-05-06 12:50:00,31.96,32.04,31.96,32.03,9200.0,20.5155,20.5668,20.5155,20.5604,9200.0
2005-05-06 13:00:00,32.04,32.04,32.01,32.03,28100.0,20.5668,20.5668,20.5475,20.5604,28100.0
2005-05-06 13:10:00,32.02,32.05,32.01,32.03,19800.0,20.554,20.5732,20.5475,20.5604,19800.0
2005-05-06 13:20:00,32.03,32.05,32.02,32.05,46300.0,20.5604,20.5732,20.554,20.5732,46300.0
2005-05-06 13:30:00,32.05,32.12,32.05,32.1,13700.0,20.5732,20.6182,20.5732,20.6053,13700.0
2005-05-06 13:40:00,32.09,32.09,32.03,32.04,12500.0,20.5989,20.5989,20.5604,20.5668,12500.0
2005-05-06 13:50:00,32.05,32.07,32.03,32.04,6300.0,20.5732,20.5861,20.5604,20.5668,6300.0
2005-05-06 14:00:00,32.05,32.15,32.05,32.13,42800.0,20.5732,20.6374,20.5732,20.6246,42800.0
2005-05-06 14:10:00,32.15,32.28,32.12,32.27,21100.0,20.6374,20.7209,20.6182,20.7144,21100.0
2005-05-06 14:20:00,32.28,32.28,32.09,32.12,40600.0,20.7209,20.7209,20.5989,20.6182,40600.0
2005-05-06 14:30:00,32.15,32.16,32.1,32.12,29900.0,20.6374,20.6438,20.6053,20.6182,29900.0
2005-05-06 14:40:00,32.12,32.16,32.1,32.11,14600.0,20.6182,20.6438,20.6053,20.6117,14600.0
2005-05-06 14:50:00,32.11,32.12,32.05,32.05,10900.0,20.6117,20.6182,20.5732,20.5732,10900.0
2005-05-06 15:00:00,32.05,32.12,31.98,32.09,26300.0,20.5732,20.6182,20.5283,20.5989,26300.0
2005-05-06 15:10:00,32.09,32.12,32.05,32.11,21300.0,20.5989,20.6182,20.5732,20.6117,21300.0
2005-05-06 15:20:00,32.11,32.12,32.02,32.04,20100.0,20.6117,20.6182,20.554,20.5668,20100.0
2005-05-06 15:30:00,32.06,32.08,32.02,32.02,21100.0,20.5796,20.5925,20.554,20.554,21100.0
2005-05-06 15:40:00,31.98,32.15,31.98,32.15,28800.0,20.5283,20.6374,20.5283,20.6374,28800.0
2005-05-06 15:50:00,32.16,32.16,31.93,32.01,71100.0,20.6438,20.6438,20.4962,20.5475,71100.0
2005-05-09 09:30:00,31.73,31.99,31.52,31.99,99600.0,20.3678,20.5347,20.233,20.5347,99600.0
2005-05-09 09:40:00,31.96,32.04,31.67,31.76,47600.0,20.5155,20.5668,20.3293,20.3871,47600.0
2005-05-09 09:50:00,31.76,31.9,31.76,31.89,35700.0,20.3871,20.4769,20.3871,20.4705,35700.0
2005-05-09 10:00:00,31.9,31.96,31.79,31.84,48200.0,20.4769,20.5155,20.4063,20.4384,48200.0
2005-05-09 10:10:00,31.82,31.89,31.78,31.87,82600.0,20.4256,20.4705,20.3999,20.4577,82600.0
2005-05-09 10:20:00,31.87,31.94,31.86,31.87,36100.0,20.4577,20.5026,20.4513,20.4577,36100.0
2005-05-09 10:30:00,31.88,31.97,31.86,31.94,36300.0,20.4641,20.5219,20.4513,20.5026,36300.0
2005-05-09 10:40:00,31.92,32.0,31.9,32.0,75900.0,20.4898,20.5411,20.4769,20.5411,75900.0
2005-05-09 10:50:00,32.0,32.07,31.98,31.98,37100.0,20.5411,20.5861,20.5283,20.5283,37100.0
2005-05-09 11:00:00,31.98,32.04,31.98,32.03,26900.0,20.5283,20.5668,20.5283,20.5604,26900.0
2005-05-09 11:10:00,32.05,32.11,31.99,32.1,31500.0,20.5732,20.6117,20.5347,20.6053,31500.0
2005-05-09 11:20:00,32.11,32.13,32.07,32.07,23700.0,20.6117,20.6246,20.5861,20.5861,23700.0
2005-05-09 11:30:00,32.08,32.22,32.08,32.13,37500.0,20.5925,20.6823,20.5925,20.6246,37500.0
2005-05-09 11:40:00,32.13,32.19,32.11,32.19,29700.0,20.6246,20.6631,20.6117,20.6631,29700.0
2005-05-09 11:50:00,32.19,32.22,32.17,32.17,16800.0,20.6631,20.6823,20.6503,20.6503,16800.0
2005-05-09 12:00:00,32.17,32.2,32.13,32.15,38000.0,20.6503,20.6695,20.6246,20.6374,38000.0
2005-05-09 12:10:00,32.16,32.16,32.11,32.13,51600.0,20.6438,20.6438,20.6117,20.6246,51600.0
2005-05-09 12:20:00,32.13,32.15,32.13,32.15,16600.0,20.6246,20.6374,20.6246,20.6374,16600.0
2005-05-09 12:30:00,32.15,32.21,32.15,32.18,25700.0,20.6374,20.6759,20.6374,20.6567,25700.0
2005-05-09 12:40:00,32.18,32.27,32.18,32.24,41500.0,20.6567,20.7144,20.6567,20.6952,41500.0
2005-05-09 12:50:00,32.22,32.23,32.15,32.16,21700.0,20.6823,20.6888,20.6374,20.6438,21700.0
2005-05-09 13:00:00,32.15,32.16,32.09,32.09,53500.0,20.6374,20.6438,20.5989,20.5989,53500.0
2005-05-09 13:10:00,32.11,32.13,32.07,32.08,53600.0,20.6117,20.6246,20.5861,20.5925,53600.0
2005-05-09 13:20:00,32.08,32.15,32.08,32.14,49300.0,20.5925,20.6374,20.5925,20.631,49300.0
2005-05-09 13:30:00,32.15,32.24,32.15,32.18,28600.0,20.6374,20.6952,20.6374,20.6567,28600.0
2005-05-09 13:40:00,32.19,32.25,32.19,32.23,32200.0,20.6631,20.7016,20.6631,20.6888,32200.0
2005-05-09 13:50:00,32.24,32.33,32.23,32.33,32100.0,20.6952,20.753,20.6888,20.753,32100.0
2005-05-09 14:00:00,32.33,32.35,32.18,32.2,70500.0,20.753,20.7658,20.6567,20.6695,70500.0
2005-05-09 14:10:00,32.19,32.25,32.19,32.2,51300.0,20.6631,20.7016,20.6631,20.6695,51300.0
2005-05-09 14:20:00,32.19,32.23,32.15,32.16,36500.0,20.6631,20.6888,20.6374,20.6438,36500.0
2005-05-09 14:30:00,32.16,32.18,32.11,32.13,40800.0,20.6438,20.6567,20.6117,20.6246,40800.0
2005-05-09 14:40:00,32.14,32.2,32.12,32.2,29800.0,20.631,20.6695,20.6182,20.6695,29800.0
2005-05-09 14:50:00,32.2,32.25,32.15,32.15,43800.0,20.6695,20.7016,20.6374,20.6374,43800.0
2005-05-09 15:00:00,32.15,32.2,32.1,32.12,42100.0,20.6374,20.6695,20.6053,20.6182,42100.0
2005-05-09 15:10:00,32.11,32.2,32.11,32.19,48500.0,20.6117,20.6695,20.6117,20.6631,48500.0
2005-05-09 15:20:00,32.19,32.21,32.12,32.14,72400.0,20.6631,20.6759,20.6182,20.631,72400.0
2005-05-09 15:30:00,32.15,32.21,32.15,32.19,65600.0,20.6374,20.6759,20.6374,20.6631,65600.0
2005-05-09 15:40:00,32.2,32.28,32.18,32.27,118500.0,20.6695,20.7209,20.6567,20.7144,118500.0
2005-05-09 15:50:00,32.28,32.32,32.27,32.3,120300.0,20.7209,20.7465,20.7144,20.7337,120300.0
2005-05-10 09:30:00,32.21,32.22,31.75,31.8,89300.0,20.6759,20.6823,20.3807,20.4127,89300.0
2005-05-10 09:40:00,31.8,32.0,31.8,31.91,95900.0,20.4127,20.5411,20.4127,20.4834,95900.0
2005-05-10 09:50:00,31.91,31.95,31.85,31.86,99600.0,20.4834,20.509,20.4448,20.4513,99600.0
2005-05-10 10:00:00,31.86,31.94,31.78,31.83,111800.0,20.4513,20.5026,20.3999,20.432,111800.0
2005-05-10 10:10:00,31.81,31.87,31.75,31.75,82700.0,20.4192,20.4577,20.3807,20.3807,82700.0
2005-05-10 10:20:00,31.76,31.76,31.61,31.71,76200.0,20.3871,20.3871,20.2908,20.355,76200.0
2005-05-10 10:30:00,31.73,31.86,31.72,31.79,49800.0,20.3678,20.4513,20.3614,20.4063,49800.0
2005-05-10 10:40:00,31.82,31.84,31.7,31.71,24400.0,20.4256,20.4384,20.3486,20.355,24400.0
2005-05-10 10:50:00,31.7,31.75,31.68,31.69,53900.0,20.3486,20.3807,20.3357,20.3421,53900.0
2005-05-10 11:00:00,31.69,31.82,31.69,31.8,55900.0,20.3421,20.4256,20.3421,20.4127,55900.0
2005-05-10 11:10:00,31.82,31.83,31.65,31.72,57800.0,20.4256,20.432,20.3165,20.3614,57800.0
2005-05-10 11:20:00,31.71,31.72,31.62,31.65,65400.0,20.355,20.3614,20.2972,20.3165,65400.0
2005-05-10 11:30:00,31.65,31.76,31.64,31.76,49200.0,20.3165,20.3871,20.31,20.3871,49200.0
2005-05-10 11:40:00,31.76,31.8,31.7,31.7,89600.0,20.3871,20.4127,20.3486,20.3486,89600.0
2005-05-10 11:50:00,31.69,31.69,31.6,31.64,26400.0,20.3421,20.3421,20.2844,20.31,26400.0
2005-05-10 12:00:00,31.63,31.77,31.63,31.77,47000.0,20.3036,20.3935,20.3036,20.3935,47000.0
2005-05-10 12:10:00,31.78,31.8,31.72,31.79,71300.0,20.3999,20.4127,20.3614,20.4063,71300.0
2005-05-10 12:20:00,31.79,31.82,31.74,31.82,42600.0,20.4063,20.4256,20.3742,20.4256,42600.0
2005-05-10 12:30:00,31.82,31.87,31.77,31.77,110000.0,20.4256,20.4577,20.3935,20.3935,110000.0
2005-05-10 12:40:00,31.78,31.91,31.76,31.91,57100.0,20.3999,20.4834,20.3871,20.4834,57100.0
2005-05-10 12:50:00,31.9,31.99,31.88,31.91,107700.0,20.4769,20.5347,20.4641,20.4834,107700.0
2005-05-10 13:00:00,31.91,31.91,31.85,31.85,87400.0,20.4834,20.4834,20.4448,20.4448,87400.0
2005-05-10 13:10:00,31.84,31.85,31.8,31.84,27000.0,20.4384,20.4448,20.4127,20.4384,27000.0
2005-05-10 13:20:00,31.85,31.88,31.81,31.87,30600.0,20.4448,20.4641,20.4192,20.4577,30600.0
2005-05-10 13:30:00,31.88,31.92,31.87,31.92,45100.0,20.4641,20.4898,20.4577,20.4898,45100.0
2005-05-10 13:40:00,31.92,31.93,31.83,31.85,43900.0,20.4898,20.4962,20.432,20.4448,43900.0
2005-05-10 13:50:00,31.85,31.91,31.81,31.91,29400.0,20.4448,20.4834,20.4192,20.4834,29400.0
2005-05-10 14:00:00,31.9,31.94,31.82,31.83,75200.0,20.4769,20.5026,20.4256,20.432,75200.0
2005-05-10 14:10:00,31.82,31.9,31.82,31.83,57900.0,20.4256,20.4769,20.4256,20.432,57900.0
2005-05-10 14:20:00,31.82,31.82,31.73,31.74,69100.0,20.4256,20.4256,20.3678,20.3742,69100.0
2005-05-10 14:30:00,31.74,31.8,31.66,31.66,70900.0,20.3742,20.4127,20.3229,20.3229,70900.0
2005-05-10 14:40:00,31.65,31.67,31.58,31.59,98100.0,20.3165,20.3293,20.2715,20.2779,98100.0
2005-05-10 14:50:00,31.58,31.59,31.46,31.48,63600.0,20.2715,20.2779,20.1945,20.2073,63600.0
2005-05-10 15:00:00,31.48,31.5,31.35,31.35,142500.0,20.2073,20.2202,20.1239,20.1239,142500.0
2005-05-10 15:10:00,31.35,31.38,31.33,31.38,60600.0,20.1239,20.1431,20.111,20.1431,60600.0
2005-05-10 15:20:00,31.38,31.41,31.33,31.4,84900.0,20.1431,20.1624,20.111,20.156,84900.0
2005-05-10 15:30:00,31.37,31.43,31.3,31.31,145300.0,20.1367,20.1752,20.0918,20.0982,145300.0
2005-05-10 15:40:00,31.31,31.42,31.3,31.39,100600.0,20.0982,20.1688,20.0918,20.1496,100600.0
2005-05-10 15:50:00,31.39,31.47,31.35,31.35,99400.0,20.1496,20.2009,20.1239,20.1239,99400.0
2005-05-11 09:30:00,31.55,31.93,31.54,31.89,139100.0,20.2523,20.4962,20.2458,20.4705,139100.0
2005-05-11 09:40:00,31.88,31.92,31.82,31.86,123200.0,20.4641,20.4898,20.4256,20.4513,123200.0
2005-05-11 09:50:00,31.85,31.85,31.51,31.61,70100.0,20.4448,20.4448,20.2266,20.2908,70100.0
2005-05-11 10:00:00,31.6,31.76,31.51,31.55,104700.0,20.2844,20.3871,20.2266,20.2523,104700.0
2005-05-11 10:10:00,31.55,31.66,31.54,31.65,130800.0,20.2523,20.3229,20.2458,20.3165,130800.0
2005-05-11 10:20:00,31.65,31.67,31.59,31.65,114000.0,20.3165,20.3293,20.2779,20.3165,114000.0
2005-05-11 10:30:00,31.65,31.77,31.6,31.77,69200.0,20.3165,20.3935,20.2844,20.3935,69200.0
2005-05-11 10:40:00,31.76,31.8,31.62,31.64,103100.0,20.3871,20.4127,20.2972,20.31,103100.0
2005-05-11 10:50:00,31.64,31.67,31.47,31.54,84000.0,20.31,20.3293,20.2009,20.2458,84000.0
2005-05-11 11:00:00,31.54,31.55,31.47,31.53,49100.0,20.2458,20.2523,20.2009,20.2394,49100.0
2005-05-11 11:10:00,31.53,31.54,31.45,31.51,60300.0,20.2394,20.2458,20.1881,20.2266,60300.0
2005-05-11 11:20:00,31.51,31.52,31.47,31.49,61500.0,20.2266,20.233,20.2009,20.2138,61500.0
2005-05-11 11:30:00,31.5,31.58,31.49,31.57,47600.0,20.2202,20.2715,20.2138,20.2651,47600.0
2005-05-11 11:40:00,31.55,31.6,31.54,31.58,108600.0,20.2523,20.2844,20.2458,20.2715,108600.0
2005-05-11 11:50:00,31.58,31.58,31.48,31.52,41400.0,20.2715,20.2715,20.2073,20.233,41400.0
2005-05-11 12:00:00,31.51,31.57,31.28,31.44,99200.0,20.2266,20.2651,20.079,20.1817,99200.0
2005-05-11 12:10:00,31.43,31.58,31.28,31.44,82500.0,20.1752,20.2715,20.079,20.1817,82500.0
2005-05-11 12:20:00,31.41,31.55,31.41,31.5,24900.0,20.1624,20.2523,20.1624,20.2202,24900.0
2005-05-11 12:30:00,31.5,31.52,31.45,31.49,40600.0,20.2202,20.233,20.1881,20.2138,40600.0
2005-05-11 12:40:00,31.49,31.56,31.48,31.48,36200.0,20.2138,20.2587,20.2073,20.2073,36200.0
2005-05-11 12:50:00,31.49,31.52,31.34,31.48,68800.0,20.2138,20.233,20.1175,20.2073,68800.0
2005-05-11 13:00:00,31.48,31.6,31.46,31.59,35300.0,20.2073,20.2844,20.1945,20.2779,35300.0
2005-05-11 13:10:00,31.59,31.7,31.56,31.59,181500.0,20.2779,20.3486,20.2587,20.2779,181500.0
2005-05-11 13:20:00,31.58,31.58,31.54,31.57,16700.0,20.2715,20.2715,20.2458,20.2651,16700.0
2005-05-11 13:30:00,31.57,31.6,31.54,31.55,37900.0,20.2651,20.2844,20.2458,20.2523,37900.0
2005-05-11 13:40:00,31.53,31.57,31.46,31.51,34900.0,20.2394,20.2651,20.1945,20.2266,34900.0
2005-05-11 13:50:00,31.5,31.52,31.47,31.52,21500.0,20.2202,20.233,20.2009,20.233,21500.0
2005-05-11 14:00:00,31.53,31.69,31.53,31.68,62200.0,20.2394,20.3421,20.2394,20.3357,62200.0
2005-05-11 14:10:00,31.69,31.84,31.67,31.84,49000.0,20.3421,20.4384,20.3293,20.4384,49000.0
2005-05-11 14:20:00,31.87,31.87,31.77,31.8,89500.0,20.4577,20.4577,20.3935,20.4127,89500.0
2005-05-11 14:30:00,31.83,31.88,31.81,31.87,49300.0,20.432,20.4641,20.4192,20.4577,49300.0
2005-05-11 14:40:00,31.87,31.89,31.81,31.84,31800.0,20.4577,20.4705,20.4192,20.4384,31800.0
2005-05-11 14:50:00,31.86,31.88,31.8,31.81,58600.0,20.4513,20.4641,20.4127,20.4192,58600.0
2005-05-11 15:00:00,31.81,31.86,31.81,31.82,86500.0,20.4192,20.4513,20.4192,20.4256,86500.0
2005-05-11 15:10:00,31.83,31.87,31.79,31.87,55900.0,20.432,20.4577,20.4063,20.4577,55900.0
2005-05-11 15:20:00,31.87,31.89,31.85,31.88,49900.0,20.4577,20.4705,20.4448,20.4641,49900.0
2005-05-11 15:30:00,31.88,31.9,31.86,31.87,73700.0,20.4641,20.4769,20.4513,20.4577,73700.0
2005-05-11 15:40:00,31.87,31.88,31.78,31.84,111400.0,20.4577,20.4641,20.3999,20.4384,111400.0
2005-05-11 15:50:00,31.85,31.86,31.77,31.86,74100.0,20.4448,20.4513,20.3935,20.4513,74100.0
2005-05-12 09:30:00,31.52,31.74,31.52,31.62,85100.0,20.233,20.3742,20.233,20.2972,85100.0
2005-05-12 09:40:00,31.62,31.66,31.45,31.51,56200.0,20.2972,20.3229,20.1881,20.2266,56200.0
2005-05-12 09:50:00,31.51,31.51,31.27,31.27,44000.0,20.2266,20.2266,20.0725,20.0725,44000.0
2005-05-12 10:00:00,31.3,31.36,31.13,31.32,67300.0,20.0918,20.1303,19.9827,20.1046,67300.0
2005-05-12 10:10:00,31.34,31.5,31.31,31.44,51500.0,20.1175,20.2202,20.0982,20.1817,51500.0
2005-05-12 10:20:00,31.44,31.44,31.36,31.39,37100.0,20.1817,20.1817,20.1303,20.1496,37100.0
2005-05-12 10:30:00,31.4,31.43,31.28,31.28,87000.0,20.156,20.1752,20.079,20.079,87000.0
2005-05-12 10:40:00,31.29,31.31,31.1,31.1,42200.0,20.0854,20.0982,19.9634,19.9634,42200.0
2005-05-12 10:50:00,31.1,31.26,31.05,31.17,53600.0,19.9634,20.0661,19.9313,20.0083,53600.0
2005-05-12 11:00:00,31.19,31.19,31.06,31.08,48900.0,20.0212,20.0212,19.9377,19.9506,48900.0
2005-05-12 11:10:00,31.07,31.14,31.06,31.12,29100.0,19.9442,19.9891,19.9377,19.9762,29100.0
2005-05-12 11:20:00,31.12,31.32,31.12,31.23,35500.0,19.9762,20.1046,19.9762,20.0469,35500.0
2005-05-12 11:30:00,31.18,31.27,31.17,31.21,24900.0,20.0148,20.0725,20.0083,20.034,24900.0
2005-05-12 11:40:00,31.22,31.28,31.22,31.26,28600.0,20.0404,20.079,20.0404,20.0661,28600.0
2005-05-12 11:50:00,31.26,31.27,31.14,31.27,46300.0,20.0661,20.0725,19.9891,20.0725,46300.0
2005-05-12 12:00:00,31.26,31.33,31.14,31.19,50000.0,20.0661,20.111,19.9891,20.0212,50000.0
2005-05-12 12:10:00,31.19,31.21,31.08,31.11,33500.0,20.0212,20.034,19.9506,19.9698,33500.0
2005-05-12 12:20:00,31.11,31.31,31.11,31.23,44500.0,19.9698,20.0982,19.9698,20.0469,44500.0
2005-05-12 12:30:00,31.22,31.22,31.07,31.12,24600.0,20.0404,20.0404,19.9442,19.9762,24600.0
2005-05-12 12:40:00,31.13,31.22,31.12,31.17,21900.0,19.9827,20.0404,19.9762,20.0083,21900.0
2005-05-12 12:50:00,31.17,31.25,31.16,31.21,34000.0,20.0083,20.0597,20.0019,20.034,34000.0
2005-05-12 13:00:00,31.23,31.23,31.16,31.2,38800.0,20.0469,20.0469,20.0019,20.0276,38800.0
2005-05-12 13:10:00,31.2,31.25,31.19,31.24,25300.0,20.0276,20.0597,20.0212,20.0533,25300.0
2005-05-12 13:20:00,31.24,31.24,31.14,31.14,40300.0,20.0533,20.0533,19.9891,19.9891,40300.0
2005-05-12 13:30:00,31.15,31.21,31.13,31.15,48100.0,19.9955,20.034,19.9827,19.9955,48100.0
2005-05-12 13:40:00,31.15,31.15,31.02,31.04,43500.0,19.9955,19.9955,19.9121,19.9249,43500.0
2005-05-12 13:50:00,31.05,31.11,31.04,31.07,56600.0,19.9313,19.9698,19.9249,19.9442,56600.0
2005-05-12 14:00:00,31.05,31.08,30.99,31.0,115500.0,19.9313,19.9506,19.8928,19.8992,115500.0
2005-05-12 14:10:00,31.0,31.09,30.98,31.07,94900.0,19.8992,19.957,19.8864,19.9442,94900.0
2005-05-12 14:20:00,31.05,31.05,30.98,31.0,82800.0,19.9313,19.9313,19.8864,19.8992,82800.0
2005-05-12 14:30:00,31.0,31.02,31.0,31.0,48000.0,19.8992,19.9121,19.8992,19.8992,48000.0
2005-05-12 14:40:00,31.01,31.01,30.99,31.01,146700.0,19.9056,19.9056,19.8928,19.9056,146700.0
2005-05-12 14:50:00,31.0,31.02,31.0,31.0,53700.0,19.8992,19.9121,19.8992,19.8992,53700.0
2005-05-12 15:00:00,31.0,31.01,31.0,31.0,63800.0,19.8992,19.9056,19.8992,19.8992,63800.0
2005-05-12 15:10:00,31.0,31.03,30.92,31.0,184200.0,19.8992,19.9185,19.8479,19.8992,184200.0
2005-05-12 15:20:00,31.0,31.02,30.97,31.0,120800.0,19.8992,19.9121,19.88,19.8992,120800.0
2005-05-12 15:30:00,31.0,31.01,30.77,30.79,91700.0,19.8992,19.9056,19.7516,19.7644,91700.0
2005-05-12 15:40:00,30.79,30.86,30.75,30.78,66500.0,19.7644,19.8094,19.7387,19.758,66500.0
2005-05-12 15:50:00,30.77,30.81,30.76,30.78,73500.0,19.7516,19.7773,19.7452,19.758,73500.0
2005-05-13 09:30:00,30.84,31.04,30.54,31.0,114100.0,19.7965,19.9249,19.6039,19.8992,114100.0
2005-05-13 09:40:00,31.01,31.09,30.73,30.81,80000.0,19.9056,19.957,19.7259,19.7773,80000.0
2005-05-13 09:50:00,30.8,30.83,30.47,30.83,72500.0,19.7708,19.7901,19.559,19.7901,72500.0
2005-05-13 10:00:00,30.84,30.88,30.52,30.75,85400.0,19.7965,19.8222,19.5911,19.7387,85400.0
2005-05-13 10:10:00,30.76,30.76,30.58,30.6,83900.0,19.7452,19.7452,19.6296,19.6425,83900.0
2005-05-13 10:20:00,30.61,30.64,30.48,30.6,73200.0,19.6489,19.6681,19.5654,19.6425,73200.0
2005-05-13 10:30:00,30.57,30.69,30.54,30.66,52900.0,19.6232,19.7002,19.6039,19.681,52900.0
2005-05-13 10:40:00,30.65,30.9,30.63,30.77,65300.0,19.6745,19.835,19.6617,19.7516,65300.0
2005-05-13 10:50:00,30.78,30.85,30.71,30.84,53800.0,19.758,19.8029,19.7131,19.7965,53800.0
2005-05-13 11:00:00,30.86,30.87,30.71,30.73,19400.0,19.8094,19.8158,19.7131,19.7259,19400.0
2005-05-13 11:10:00,30.73,30.76,30.7,30.71,25000.0,19.7259,19.7452,19.7066,19.7131,25000.0
2005-05-13 11:20:00,30.72,30.87,30.7,30.8,76400.0,19.7195,19.8158,19.7066,19.7708,76400.0
2005-05-13 11:30:00,30.82,30.83,30.71,30.72,26500.0,19.7837,19.7901,19.7131,19.7195,26500.0
2005-05-13 11:40:00,30.73,30.8,30.68,30.76,22700.0,19.7259,19.7708,19.6938,19.7452,22700.0
2005-05-13 11:50:00,30.77,30.87,30.75,30.75,39800.0,19.7516,19.8158,19.7387,19.7387,39800.0
2005-05-13 12:00:00,30.75,30.77,30.67,30.76,27800.0,19.7387,19.7516,19.6874,19.7452,27800.0
2005-05-13 12:10:00,30.77,30.81,30.77,30.8,25900.0,19.7516,19.7773,19.7516,19.7708,25900.0
2005-05-13 12:20:00,30.81,30.9,30.77,30.78,27800.0,19.7773,19.835,19.7516,19.758,27800.0
2005-05-13 12:30:00,30.78,30.8,30.62,30.64,30600.0,19.758,19.7708,19.6553,19.6681,30600.0
2005-05-13 12:40:00,30.64,30.69,30.6,30.62,13600.0,19.6681,19.7002,19.6425,19.6553,13600.0
2005-05-13 12:50:00,30.62,30.64,30.54,30.6,47000.0,19.6553,19.6681,19.6039,19.6425,47000.0
2005-05-13 13:00:00,30.6,30.65,30.57,30.6,40700.0,19.6425,19.6745,19.6232,19.6425,40700.0
2005-05-13 13:10:00,30.61,30.65,30.58,30.59,20600.0,19.6489,19.6745,19.6296,19.636,20600.0
2005-05-13 13:20:00,30.61,30.61,30.48,30.5,54300.0,19.6489,19.6489,19.5654,19.5783,54300.0
2005-05-13 13:30:00,30.5,30.59,30.48,30.55,24600.0,19.5783,19.636,19.5654,19.6104,24600.0
2005-05-13 13:40:00,30.55,30.56,30.43,30.52,25900.0,19.6104,19.6168,19.5333,19.5911,25900.0
2005-05-13 13:50:00,30.52,30.55,30.35,30.36,40900.0,19.5911,19.6104,19.482,19.4884,40900.0
2005-05-13 14:00:00,30.37,30.43,30.29,30.3,39000.0,19.4948,19.5333,19.4435,19.4499,39000.0
2005-05-13 14:10:00,30.3,30.32,30.06,30.08,68400.0,19.4499,19.4627,19.2958,19.3087,68400.0
2005-05-13 14:20:00,30.08,30.09,29.98,30.08,144400.0,19.3087,19.3151,19.2445,19.3087,144400.0
2005-05-13 14:30:00,30.06,30.06,29.6,29.7,144800.0,19.2958,19.2958,19.0005,19.0647,144800.0
2005-05-13 14:40:00,29.72,29.78,29.69,29.7,157800.0,19.0776,19.1161,19.0583,19.0647,157800.0
2005-05-13 14:50:00,29.69,29.84,29.69,29.84,97000.0,19.0583,19.1546,19.0583,19.1546,97000.0
2005-05-13 15:00:00,29.84,29.93,29.8,29.93,79800.0,19.1546,19.2124,19.1289,19.2124,79800.0
2005-05-13 15:10:00,29.93,30.03,29.89,30.03,73900.0,19.2124,19.2766,19.1867,19.2766,73900.0
2005-05-13 15:20:00,30.03,30.2,30.03,30.05,96900.0,19.2766,19.3857,19.2766,19.2894,96900.0
2005-05-13 15:30:00,30.04,30.21,30.04,30.21,110700.0,19.283,19.3921,19.283,19.3921,110700.0
2005-05-13 15:40:00,30.2,30.44,30.17,30.29,140600.0,19.3857,19.5397,19.3664,19.4435,140600.0
2005-05-13 15:50:00,30.28,30.33,30.2,30.2,164900.0,19.437,19.4691,19.3857,19.3857,164900.0
2005-05-16 09:30:00,30.38,30.69,30.38,30.51,91200.0,19.5012,19.7002,19.5012,19.5847,91200.0
2005-05-16 09:40:00,30.5,30.73,30.45,30.51,70300.0,19.5783,19.7259,19.5462,19.5847,70300.0
2005-05-16 09:50:00,30.51,30.6,30.41,30.41,74100.0,19.5847,19.6425,19.5205,19.5205,74100.0
2005-05-16 10:00:00,30.42,30.54,30.42,30.46,70100.0,19.5269,19.6039,19.5269,19.5526,70100.0
2005-05-16 10:10:00,30.46,30.55,30.4,30.53,73600.0,19.5526,19.6104,19.5141,19.5975,73600.0
2005-05-16 10:20:00,30.53,30.54,30.4,30.4,65100.0,19.5975,19.6039,19.5141,19.5141,65100.0
2005-05-16 10:30:00,30.42,30.53,30.42,30.53,127900.0,19.5269,19.5975,19.5269,19.5975,127900.0
2005-05-16 10:40:00,30.53,30.57,30.47,30.54,37600.0,19.5975,19.6232,19.559,19.6039,37600.0
2005-05-16 10:50:00,30.53,30.55,30.5,30.5,88300.0,19.5975,19.6104,19.5783,19.5783,88300.0
2005-05-16 11:00:00,30.51,30.53,30.38,30.4,45300.0,19.5847,19.5975,19.5012,19.5141,45300.0
2005-05-16 11:10:00,30.41,30.52,30.41,30.52,80900.0,19.5205,19.5911,19.5205,19.5911,80900.0
2005-05-16 11:20:00,30.51,30.52,30.47,30.47,43900.0,19.5847,19.5911,19.559,19.559,43900.0
2005-05-16 11:30:00,30.46,30.52,30.46,30.51,184300.0,19.5526,19.5911,19.5526,19.5847,184300.0
2005-05-16 11:40:00,30.5,30.51,30.46,30.49,213500.0,19.5783,19.5847,19.5526,19.5718,213500.0
2005-05-16 11:50:00,30.49,30.55,30.47,30.53,78400.0,19.5718,19.6104,19.559,19.5975,78400.0
2005-05-16 12:00:00,30.53,30.56,30.5,30.52,36000.0,19.5975,19.6168,19.5783,19.5911,36000.0
2005-05-16 12:10:00,30.52,30.55,30.5,30.52,50400.0,19.5911,19.6104,19.5783,19.5911,50400.0
2005-05-16 12:20:00,30.52,30.53,30.51,30.51,24800.0,19.5911,19.5975,19.5847,19.5847,24800.0
2005-05-16 12:30:00,30.5,30.53,30.46,30.51,62300.0,19.5783,19.5975,19.5526,19.5847,62300.0
2005-05-16 12:40:00,30.5,30.56,30.48,30.56,44600.0,19.5783,19.6168,19.5654,19.6168,44600.0
2005-05-16 12:50:00,30.55,30.55,30.52,30.54,41400.0,19.6104,19.6104,19.5911,19.6039,41400.0
2005-05-16 13:00:00,30.53,30.55,30.51,30.54,71400.0,19.5975,19.6104,19.5847,19.6039,71400.0
2005-05-16 13:10:00,30.55,30.55,30.5,30.54,28500.0,19.6104,19.6104,19.5783,19.6039,28500.0
2005-05-16 13:20:00,30.54,30.58,30.52,30.52,41300.0,19.6039,19.6296,19.5911,19.5911,41300.0
2005-05-16 13:30:00,30.52,30.55,30.48,30.51,43200.0,19.5911,19.6104,19.5654,19.5847,43200.0
2005-05-16 13:40:00,30.51,30.6,30.51,30.56,36500.0,19.5847,19.6425,19.5847,19.6168,36500.0
2005-05-16 13:50:00,30.56,30.59,30.52,30.54,51700.0,19.6168,19.636,19.5911,19.6039,51700.0
2005-05-16 14:00:00,30.54,30.57,30.52,30.52,36600.0,19.6039,19.6232,19.5911,19.5911,36600.0
2005-05-16 14:10:00,30.52,30.63,30.51,30.6,70300.0,19.5911,19.6617,19.5847,19.6425,70300.0
2005-05-16 14:20:00,30.61,30.63,30.58,30.62,44600.0,19.6489,19.6617,19.6296,19.6553,44600.0
2005-05-16 14:30:00,30.62,30.65,30.58,30.59,31300.0,19.6553,19.6745,19.6296,19.636,31300.0
2005-05-16 14:40:00,30.59,30.66,30.59,30.64,33500.0,19.636,19.681,19.636,19.6681,33500.0
2005-05-16 14:50:00,30.65,30.69,30.64,30.65,43800.0,19.6745,19.7002,19.6681,19.6745,43800.0
2005-05-16 15:00:00,30.64,30.64,30.58,30.62,27500.0,19.6681,19.6681,19.6296,19.6553,27500.0
2005-05-16 15:10:00,30.64,30.7,30.64,30.7,31500.0,19.6681,19.7066,19.6681,19.7066,31500.0
2005-05-16 15:20:00,30.7,30.76,30.7,30.72,72400.0,19.7066,19.7452,19.7066,19.7195,72400.0
2005-05-16 15:30:00,30.72,30.73,30.66,30.7,68800.0,19.7195,19.7259,19.681,19.7066,68800.0
2005-05-16 15:40:00,30.71,30.75,30.7,30.7,106700.0,19.7131,19.7387,19.7066,19.7066,106700.0
2005-05-16 15:50:00,30.71,30.78,30.7,30.76,122900.0,19.7131,19.758,19.7066,19.7452,122900.0
2005-05-17 09:30:00,30.5,30.66,30.45,30.59,58400.0,19.5783,19.681,19.5462,19.636,58400.0
2005-05-17 09:40:00,30.54,30.74,30.48,30.57,84400.0,19.6039,19.7323,19.5654,19.6232,84400.0
2005-05-17 09:50:00,30.58,30.74,30.57,30.61,72300.0,19.6296,19.7323,19.6232,19.6489,72300.0
2005-05-17 10:00:00,30.61,30.76,30.6,30.73,83300.0,19.6489,19.7452,19.6425,19.7259,83300.0
2005-05-17 10:10:00,30.73,30.76,30.61,30.65,29700.0,19.7259,19.7452,19.6489,19.6745,29700.0
2005-05-17 10:20:00,30.65,30.65,30.5,30.54,56300.0,19.6745,19.6745,19.5783,19.6039,56300.0
2005-05-17 10:30:00,30.51,30.6,30.47,30.6,35800.0,19.5847,19.6425,19.559,19.6425,35800.0
2005-05-17 10:40:00,30.59,30.69,30.51,30.52,44100.0,19.636,19.7002,19.5847,19.5911,44100.0
2005-05-17 10:50:00,30.52,30.59,30.5,30.55,28500.0,19.5911,19.636,19.5783,19.6104,28500.0
2005-05-17 11:00:00,30.55,30.7,30.55,30.62,33900.0,19.6104,19.7066,19.6104,19.6553,33900.0
2005-05-17 11:10:00,30.6,30.6,30.52,30.52,35100.0,19.6425,19.6425,19.5911,19.5911,35100.0
2005-05-17 11:20:00,30.53,30.63,30.52,30.58,21400.0,19.5975,19.6617,19.5911,19.6296,21400.0
2005-05-17 11:30:00,30.58,30.73,30.55,30.72,23600.0,19.6296,19.7259,19.6104,19.7195,23600.0
2005-05-17 11:40:00,30.72,30.75,30.65,30.65,32500.0,19.7195,19.7387,19.6745,19.6745,32500.0
2005-05-17 11:50:00,30.65,30.67,30.6,30.63,36200.0,19.6745,19.6874,19.6425,19.6617,36200.0
2005-05-17 12:00:00,30.63,30.69,30.59,30.63,38400.0,19.6617,19.7002,19.636,19.6617,38400.0
2005-05-17 12:10:00,30.63,30.76,30.63,30.73,43000.0,19.6617,19.7452,19.6617,19.7259,43000.0
2005-05-17 12:20:00,30.72,30.73,30.66,30.69,13900.0,19.7195,19.7259,19.681,19.7002,13900.0
2005-05-17 12:30:00,30.69,30.7,30.6,30.63,35100.0,19.7002,19.7066,19.6425,19.6617,35100.0
2005-05-17 12:40:00,30.63,30.73,30.61,30.72,45800.0,19.6617,19.7259,19.6489,19.7195,45800.0
2005-05-17 12:50:00,30.71,30.71,30.6,30.67,55100.0,19.7131,19.7131,19.6425,19.6874,55100.0
2005-05-17 13:00:00,30.67,30.68,30.61,30.65,67200.0,19.6874,19.6938,19.6489,19.6745,67200.0
2005-05-17 13:10:00,30.64,30.72,30.63,30.7,87200.0,19.6681,19.7195,19.6617,19.7066,87200.0
2005-05-17 13:20:00,30.73,30.79,30.69,30.73,44600.0,19.7259,19.7644,19.7002,19.7259,44600.0
2005-05-17 13:30:00,30.73,30.8,30.71,30.72,24800.0,19.7259,19.7708,19.7131,19.7195,24800.0
2005-05-17 13:40:00,30.73,30.77,30.69,30.69,15600.0,19.7259,19.7516,19.7002,19.7002,15600.0
2005-05-17 13:50:00,30.68,30.81,30.68,30.77,24900.0,19.6938,19.7773,19.6938,19.7516,24900.0
2005-05-17 14:00:00,30.76,30.77,30.7,30.7,20500.0,19.7452,19.7516,19.7066,19.7066,20500.0
2005-05-17 14:10:00,30.73,30.84,30.7,30.79,30100.0,19.7259,19.7965,19.7066,19.7644,30100.0
2005-05-17 14:20:00,30.79,30.81,30.73,30.79,19100.0,19.7644,19.7773,19.7259,19.7644,19100.0
2005-05-17 14:30:00,30.81,31.05,30.81,31.01,55700.0,19.7773,19.9313,19.7773,19.9056,55700.0
2005-05-17 14:40:00,31.01,31.18,31.0,31.1,50600.0,19.9056,20.0148,19.8992,19.9634,50600.0
2005-05-17 14:50:00,31.1,31.19,31.06,31.11,36800.0,19.9634,20.0212,19.9377,19.9698,36800.0
2005-05-17 15:00:00,31.11,31.17,31.09,31.12,56300.0,19.9698,20.0083,19.957,19.9762,56300.0
2005-05-17 15:10:00,31.12,31.19,31.1,31.18,43900.0,19.9762,20.0212,19.9634,20.0148,43900.0
2005-05-17 15:20:00,31.17,31.18,31.1,31.17,31100.0,20.0083,20.0148,19.9634,20.0083,31100.0
2005-05-17 15:30:00,31.17,31.27,31.16,31.27,57600.0,20.0083,20.0725,20.0019,20.0725,57600.0
2005-05-17 15:40:00,31.27,31.38,31.26,31.38,55600.0,20.0725,20.1431,20.0661,20.1431,55600.0
2005-05-17 15:50:00,31.38,31.38,31.24,31.27,72000.0,20.1431,20.1431,20.0533,20.0725,72000.0
2005-05-18 09:30:00,31.6,31.87,31.59,31.82,67500.0,20.2844,20.4577,20.2779,20.4256,67500.0
2005-05-18 09:40:00,31.88,31.92,31.52,31.61,67300.0,20.4641,20.4898,20.233,20.2908,67300.0
2005-05-18 09:50:00,31.62,31.77,31.62,31.75,29300.0,20.2972,20.3935,20.2972,20.3807,29300.0
2005-05-18 10:00:00,31.78,31.78,31.61,31.71,24400.0,20.3999,20.3999,20.2908,20.355,24400.0
2005-05-18 10:10:00,31.72,31.82,31.72,31.81,34200.0,20.3614,20.4256,20.3614,20.4192,34200.0
2005-05-18 10:20:00,31.8,31.91,31.8,31.87,26100.0,20.4127,20.4834,20.4127,20.4577,26100.0
2005-05-18 10:30:00,31.89,31.97,31.82,31.87,38200.0,20.4705,20.5219,20.4256,20.4577,38200.0
2005-05-18 10:40:00,31.87,31.99,31.85,31.88,42400.0,20.4577,20.5347,20.4448,20.4641,42400.0
2005-05-18 10:50:00,31.88,31.93,31.86,31.92,28100.0,20.4641,20.4962,20.4513,20.4898,28100.0
2005-05-18 11:00:00,31.93,31.96,31.9,31.91,59400.0,20.4962,20.5155,20.4769,20.4834,59400.0
2005-05-18 11:10:00,31.91,32.0,31.91,31.99,53300.0,20.4834,20.5411,20.4834,20.5347,53300.0
2005-05-18 11:20:00,31.99,32.05,31.95,31.97,51400.0,20.5347,20.5732,20.509,20.5219,51400.0
2005-05-18 11:30:00,31.97,31.98,31.92,31.96,39600.0,20.5219,20.5283,20.4898,20.5155,39600.0
2005-05-18 11:40:00,31.97,31.97,31.9,31.95,68300.0,20.5219,20.5219,20.4769,20.509,68300.0
2005-05-18 11:50:00,31.96,32.03,31.96,31.96,20200.0,20.5155,20.5604,20.5155,20.5155,20200.0
2005-05-18 12:00:00,31.98,32.05,31.96,32.04,25300.0,20.5283,20.5732,20.5155,20.5668,25300.0
2005-05-18 12:10:00,32.05,32.18,32.05,32.18,49700.0,20.5732,20.6567,20.5732,20.6567,49700.0
2005-05-18 12:20:00,32.19,32.21,32.13,32.14,23000.0,20.6631,20.6759,20.6246,20.631,23000.0
2005-05-18 12:30:00,32.14,32.16,32.07,32.16,22100.0,20.631,20.6438,20.5861,20.6438,22100.0
2005-05-18 12:40:00,32.17,32.22,32.06,32.1,37700.0,20.6503,20.6823,20.5796,20.6053,37700.0
2005-05-18 12:50:00,32.11,32.24,32.11,32.22,23600.0,20.6117,20.6952,20.6117,20.6823,23600.0
2005-05-18 13:00:00,32.24,32.26,32.17,32.17,35000.0,20.6952,20.708,20.6503,20.6503,35000.0
2005-05-18 13:10:00,32.17,32.17,32.08,32.1,38500.0,20.6503,20.6503,20.5925,20.6053,38500.0
2005-05-18 13:20:00,32.09,32.14,32.06,32.12,38000.0,20.5989,20.631,20.5796,20.6182,38000.0
2005-05-18 13:30:00,32.14,32.14,32.08,32.11,29100.0,20.631,20.631,20.5925,20.6117,29100.0
2005-05-18 13:40:00,32.1,32.15,32.02,32.07,23700.0,20.6053,20.6374,20.554,20.5861,23700.0
2005-05-18 13:50:00,32.07,32.07,32.01,32.01,25900.0,20.5861,20.5861,20.5475,20.5475,25900.0
2005-05-18 14:00:00,32.01,32.13,32.01,32.08,21300.0,20.5475,20.6246,20.5475,20.5925,21300.0
2005-05-18 14:10:00,32.08,32.2,32.08,32.19,27300.0,20.5925,20.6695,20.5925,20.6631,27300.0
2005-05-18 14:20:00,32.19,32.19,32.17,32.17,37800.0,20.6631,20.6631,20.6503,20.6503,37800.0
2005-05-18 14:30:00,32.16,32.18,32.12,32.13,28400.0,20.6438,20.6567,20.6182,20.6246,28400.0
2005-05-18 14:40:00,32.14,32.15,32.12,32.13,24300.0,20.631,20.6374,20.6182,20.6246,24300.0
2005-05-18 14:50:00,32.12,32.16,32.11,32.11,27700.0,20.6182,20.6438,20.6117,20.6117,27700.0
2005-05-18 15:00:00,32.11,32.13,32.07,32.09,37200.0,20.6117,20.6246,20.5861,20.5989,37200.0
2005-05-18 15:10:00,32.08,32.12,32.06,32.09,26800.0,20.5925,20.6182,20.5796,20.5989,26800.0
2005-05-18 15:20:00,32.09,32.13,32.07,32.07,28400.0,20.5989,20.6246,20.5861,20.5861,28400.0
2005-05-18 15:30:00,32.06,32.08,32.01,32.02,32100.0,20.5796,20.5925,20.5475,20.554,32100.0
2005-05-18 15:40:00,32.02,32.09,32.0,32.02,41200.0,20.554,20.5989,20.5411,20.554,41200.0
2005-05-18 15:50:00,32.03,32.12,32.02,32.05,62500.0,20.5604,20.6182,20.554,20.5732,62500.0
2005-05-19 09:30:00,32.1,32.1,32.0,32.0,84600.0,20.6053,20.6053,20.5411,20.5411,84600.0
2005-05-19 09:40:00,31.99,32.08,31.93,32.01,44000.0,20.5347,20.5925,20.4962,20.5475,44000.0
2005-05-19 09:50:00,32.01,32.02,31.93,31.96,31500.0,20.5475,20.554,20.4962,20.5155,31500.0
2005-05-19 10:00:00,31.97,32.1,31.95,32.05,67500.0,20.5219,20.6053,20.509,20.5732,67500.0
2005-05-19 10:10:00,32.05,32.05,31.95,31.97,36000.0,20.5732,20.5732,20.509,20.5219,36000.0
2005-05-19 10:20:00,31.95,31.99,31.88,31.97,30400.0,20.509,20.5347,20.4641,20.5219,30400.0
2005-05-19 10:30:00,31.98,32.0,31.89,31.9,38300.0,20.5283,20.5411,20.4705,20.4769,38300.0
2005-05-19 10:40:00,31.9,31.95,31.84,31.95,34600.0,20.4769,20.509,20.4384,20.509,34600.0
2005-05-19 10:50:00,31.94,32.01,31.9,31.9,32100.0,20.5026,20.5475,20.4769,20.4769,32100.0
2005-05-19 11:00:00,31.91,31.93,31.86,31.89,17600.0,20.4834,20.4962,20.4513,20.4705,17600.0
2005-05-19 11:10:00,31.89,32.0,31.89,31.94,28800.0,20.4705,20.5411,20.4705,20.5026,28800.0
2005-05-19 11:20:00,31.95,32.02,31.95,31.98,25400.0,20.509,20.554,20.509,20.5283,25400.0
2005-05-19 11:30:00,32.01,32.02,31.93,32.01,21900.0,20.5475,20.554,20.4962,20.5475,21900.0
2005-05-19 11:40:00,32.01,32.03,32.01,32.02,10600.0,20.5475,20.5604,20.5475,20.554,10600.0
2005-05-19 11:50:00,32.03,32.04,31.99,32.0,20100.0,20.5604,20.5668,20.5347,20.5411,20100.0
2005-05-19 12:00:00,31.99,32.01,31.82,31.86,24900.0,20.5347,20.5475,20.4256,20.4513,24900.0
2005-05-19 12:10:00,31.88,31.97,31.82,31.94,24700.0,20.4641,20.5219,20.4256,20.5026,24700.0
2005-05-19 12:20:00,31.95,31.99,31.9,31.94,13300.0,20.509,20.5347,20.4769,20.5026,13300.0
2005-05-19 12:30:00,31.92,31.96,31.9,31.92,12300.0,20.4898,20.5155,20.4769,20.4898,12300.0
2005-05-19 12:40:00,31.91,31.92,31.85,31.85,15600.0,20.4834,20.4898,20.4448,20.4448,15600.0
2005-05-19 12:50:00,31.85,31.93,31.85,31.93,11200.0,20.4448,20.4962,20.4448,20.4962,11200.0
2005-05-19 13:00:00,31.94,31.96,31.9,31.91,18200.0,20.5026,20.5155,20.4769,20.4834,18200.0
2005-05-19 13:10:00,31.92,31.94,31.9,31.92,10000.0,20.4898,20.5026,20.4769,20.4898,10000.0
2005-05-19 13:20:00,31.93,31.93,31.9,31.9,17300.0,20.4962,20.4962,20.4769,20.4769,17300.0
2005-05-19 13:30:00,31.9,31.9,31.87,31.87,17700.0,20.4769,20.4769,20.4577,20.4577,17700.0
2005-05-19 13:40:00,31.87,31.87,31.81,31.82,25400.0,20.4577,20.4577,20.4192,20.4256,25400.0
2005-05-19 13:50:00,31.82,31.83,31.76,31.78,16100.0,20.4256,20.432,20.3871,20.3999,16100.0
2005-05-19 14:00:00,31.78,31.82,31.7,31.81,28700.0,20.3999,20.4256,20.3486,20.4192,28700.0
2005-05-19 14:10:00,31.81,31.89,31.81,31.89,19000.0,20.4192,20.4705,20.4192,20.4705,19000.0
2005-05-19 14:20:00,31.9,31.92,31.84,31.89,13700.0,20.4769,20.4898,20.4384,20.4705,13700.0
2005-05-19 14:30:00,31.9,31.92,31.8,31.8,15300.0,20.4769,20.4898,20.4127,20.4127,15300.0
2005-05-19 14:40:00,31.84,31.95,31.75,31.93,37600.0,20.4384,20.509,20.3807,20.4962,37600.0
2005-05-19 14:50:00,31.92,31.98,31.91,31.97,19100.0,20.4898,20.5283,20.4834,20.5219,19100.0
2005-05-19 15:00:00,31.98,32.02,31.92,31.99,29600.0,20.5283,20.554,20.4898,20.5347,29600.0
2005-05-19 15:10:00,32.01,32.01,31.96,32.0,15400.0,20.5475,20.5475,20.5155,20.5411,15400.0
2005-05-19 15:20:00,32.0,32.01,31.96,31.98,28200.0,20.5411,20.5475,20.5155,20.5283,28200.0
2005-05-19 15:30:00,31.98,32.03,31.97,32.0,29400.0,20.5283,20.5604,20.5219,20.5411,29400.0
2005-05-19 15:40:00,32.0,32.03,31.99,32.0,24500.0,20.5411,20.5604,20.5347,20.5411,24500.0
2005-05-19 15:50:00,32.0,32.05,32.0,32.05,49000.0,20.5411,20.5732,20.5411,20.5732,49000.0
2005-05-20 09:30:00,31.95,31.99,31.8,31.94,139100.0,20.509,20.5347,20.4127,20.5026,139100.0
2005-05-20 09:40:00,31.95,31.99,31.92,31.95,89600.0,20.509,20.5347,20.4898,20.509,89600.0
2005-05-20 09:50:00,31.97,32.0,31.87,31.96,38900.0,20.5219,20.5411,20.4577,20.5155,38900.0
2005-05-20 10:00:00,31.94,31.97,31.89,31.89,81900.0,20.5026,20.5219,20.4705,20.4705,81900.0
2005-05-20 10:10:00,31.9,31.91,31.84,31.86,36300.0,20.4769,20.4834,20.4384,20.4513,36300.0
2005-05-20 10:20:00,31.87,31.9,31.83,31.87,25100.0,20.4577,20.4769,20.432,20.4577,25100.0
2005-05-20 10:30:00,31.87,31.88,31.72,31.72,30400.0,20.4577,20.4641,20.3614,20.3614,30400.0
2005-05-20 10:40:00,31.72,31.75,31.66,31.72,51600.0,20.3614,20.3807,20.3229,20.3614,51600.0
2005-05-20 10:50:00,31.72,31.73,31.66,31.68,29300.0,20.3614,20.3678,20.3229,20.3357,29300.0
2005-05-20 11:00:00,31.68,31.7,31.66,31.7,24100.0,20.3357,20.3486,20.3229,20.3486,24100.0
2005-05-20 11:10:00,31.69,31.85,31.69,31.82,30800.0,20.3421,20.4448,20.3421,20.4256,30800.0
2005-05-20 11:20:00,31.82,31.84,31.75,31.77,43900.0,20.4256,20.4384,20.3807,20.3935,43900.0
2005-05-20 11:30:00,31.77,31.81,31.75,31.76,51100.0,20.3935,20.4192,20.3807,20.3871,51100.0
2005-05-20 11:40:00,31.76,31.78,31.71,31.74,49300.0,20.3871,20.3999,20.355,20.3742,49300.0
2005-05-20 11:50:00,31.74,31.79,31.7,31.76,30200.0,20.3742,20.4063,20.3486,20.3871,30200.0
2005-05-20 12:00:00,31.75,31.78,31.71,31.77,30900.0,20.3807,20.3999,20.355,20.3935,30900.0
2005-05-20 12:10:00,31.77,31.78,31.72,31.75,27400.0,20.3935,20.3999,20.3614,20.3807,27400.0
2005-05-20 12:20:00,31.75,31.87,31.75,31.84,36300.0,20.3807,20.4577,20.3807,20.4384,36300.0
2005-05-20 12:30:00,31.84,31.86,31.8,31.84,16300.0,20.4384,20.4513,20.4127,20.4384,16300.0
2005-05-20 12:40:00,31.85,31.88,31.83,31.84,9700.0,20.4448,20.4641,20.432,20.4384,9700.0
2005-05-20 12:50:00,31.84,31.88,31.82,31.86,15500.0,20.4384,20.4641,20.4256,20.4513,15500.0
2005-05-20 13:00:00,31.87,31.91,31.84,31.85,13300.0,20.4577,20.4834,20.4384,20.4448,13300.0
2005-05-20 13:10:00,31.86,31.87,31.85,31.86,15600.0,20.4513,20.4577,20.4448,20.4513,15600.0
2005-05-20 13:20:00,31.85,31.87,31.83,31.86,16700.0,20.4448,20.4577,20.432,20.4513,16700.0
2005-05-20 13:30:00,31.86,31.9,31.85,31.87,19300.0,20.4513,20.4769,20.4448,20.4577,19300.0
2005-05-20 13:40:00,31.88,31.94,31.86,31.93,15000.0,20.4641,20.5026,20.4513,20.4962,15000.0
2005-05-20 13:50:00,31.93,32.0,31.93,31.98,57600.0,20.4962,20.5411,20.4962,20.5283,57600.0
2005-05-20 14:00:00,31.98,31.99,31.96,31.98,18500.0,20.5283,20.5347,20.5155,20.5283,18500.0
2005-05-20 14:10:00,32.0,32.08,32.0,32.01,53000.0,20.5411,20.5925,20.5411,20.5475,53000.0
2005-05-20 14:20:00,32.0,32.07,32.0,32.01,24000.0,20.5411,20.5861,20.5411,20.5475,24000.0
2005-05-20 14:30:00,32.01,32.07,32.0,32.02,59900.0,20.5475,20.5861,20.5411,20.554,59900.0
2005-05-20 14:40:00,32.02,32.02,31.96,31.97,26000.0,20.554,20.554,20.5155,20.5219,26000.0
2005-05-20 14:50:00,31.97,31.99,31.9,31.95,19800.0,20.5219,20.5347,20.4769,20.509,19800.0
2005-05-20 15:00:00,31.95,31.99,31.92,31.98,29600.0,20.509,20.5347,20.4898,20.5283,29600.0
2005-05-20 15:10:00,31.98,31.99,31.95,31.99,36200.0,20.5283,20.5347,20.509,20.5347,36200.0
2005-05-20 15:20:00,31.99,32.04,31.99,32.0,61300.0,20.5347,20.5668,20.5347,20.5411,61300.0
2005-05-20 15:30:00,32.01,32.02,31.98,31.98,86500.0,20.5475,20.554,20.5283,20.5283,86500.0
2005-05-20 15:40:00,32.0,32.02,31.98,32.01,90200.0,20.5411,20.554,20.5283,20.5475,90200.0
2005-05-20 15:50:00,32.01,32.06,32.0,32.02,66400.0,20.5475,20.5796,20.5411,20.554,66400.0
2005-05-23 09:30:00,32.0,32.05,31.72,31.8,70800.0,20.5411,20.5732,20.3614,20.4127,70800.0
2005-05-23 09:40:00,31.78,32.02,31.78,31.86,43500.0,20.3999,20.554,20.3999,20.4513,43500.0
2005-05-23 09:50:00,31.86,31.95,31.8,31.8,34600.0,20.4513,20.509,20.4127,20.4127,34600.0
2005-05-23 10:00:00,31.83,31.87,31.73,31.78,63500.0,20.432,20.4577,20.3678,20.3999,63500.0
2005-05-23 10:10:00,31.79,31.79,31.73,31.76,39400.0,20.4063,20.4063,20.3678,20.3871,39400.0
2005-05-23 10:20:00,31.76,31.78,31.73,31.78,67800.0,20.3871,20.3999,20.3678,20.3999,67800.0
2005-05-23 10:30:00,31.77,31.8,31.7,31.71,71700.0,20.3935,20.4127,20.3486,20.355,71700.0
2005-05-23 10:40:00,31.71,31.75,31.7,31.71,91100.0,20.355,20.3807,20.3486,20.355,91100.0
2005-05-23 10:50:00,31.7,31.71,31.61,31.61,30600.0,20.3486,20.355,20.2908,20.2908,30600.0
2005-05-23 11:00:00,31.61,31.61,31.52,31.6,39200.0,20.2908,20.2908,20.233,20.2844,39200.0
2005-05-23 11:10:00,31.58,31.62,31.57,31.59,25300.0,20.2715,20.2972,20.2651,20.2779,25300.0
2005-05-23 11:20:00,31.6,31.63,31.51,31.51,42300.0,20.2844,20.3036,20.2266,20.2266,42300.0
2005-05-23 11:30:00,31.51,31.62,31.49,31.61,38300.0,20.2266,20.2972,20.2138,20.2908,38300.0
2005-05-23 11:40:00,31.59,31.68,31.58,31.64,38400.0,20.2779,20.3357,20.2715,20.31,38400.0
2005-05-23 11:50:00,31.63,31.74,31.63,31.73,51300.0,20.3036,20.3742,20.3036,20.3678,51300.0
2005-05-23 12:00:00,31.72,31.78,31.7,31.78,54700.0,20.3614,20.3999,20.3486,20.3999,54700.0
2005-05-23 12:10:00,31.76,31.85,31.74,31.79,31800.0,20.3871,20.4448,20.3742,20.4063,31800.0
2005-05-23 12:20:00,31.8,31.81,31.74,31.76,23700.0,20.4127,20.4192,20.3742,20.3871,23700.0
2005-05-23 12:30:00,31.77,31.85,31.75,31.75,35200.0,20.3935,20.4448,20.3807,20.3807,35200.0
2005-05-23 12:40:00,31.74,31.75,31.7,31.7,10700.0,20.3742,20.3807,20.3486,20.3486,10700.0
2005-05-23 12:50:00,31.71,31.77,31.7,31.77,22200.0,20.355,20.3935,20.3486,20.3935,22200.0
2005-05-23 13:00:00,31.77,31.82,31.74,31.8,57300.0,20.3935,20.4256,20.3742,20.4127,57300.0
2005-05-23 13:10:00,31.8,31.84,31.77,31.81,23200.0,20.4127,20.4384,20.3935,20.4192,23200.0
2005-05-23 13:20:00,31.82,31.94,31.81,31.81,28500.0,20.4256,20.5026,20.4192,20.4192,28500.0
2005-05-23 13:30:00,31.84,31.92,31.82,31.91,34700.0,20.4384,20.4898,20.4256,20.4834,34700.0
2005-05-23 13:40:00,31.89,31.9,31.78,31.78,24000.0,20.4705,20.4769,20.3999,20.3999,24000.0
2005-05-23 13:50:00,31.79,31.89,31.79,31.88,20900.0,20.4063,20.4705,20.4063,20.4641,20900.0
2005-05-23 14:00:00,31.9,32.0,31.85,31.98,46100.0,20.4769,20.5411,20.4448,20.5283,46100.0
2005-05-23 14:10:00,31.98,32.0,31.94,31.94,33300.0,20.5283,20.5411,20.5026,20.5026,33300.0
2005-05-23 14:20:00,31.98,32.0,31.93,31.96,42500.0,20.5283,20.5411,20.4962,20.5155,42500.0
2005-05-23 14:30:00,31.97,31.99,31.91,31.98,31700.0,20.5219,20.5347,20.4834,20.5283,31700.0
2005-05-23 14:40:00,31.99,32.0,31.96,32.0,67400.0,20.5347,20.5411,20.5155,20.5411,67400.0
2005-05-23 14:50:00,32.0,32.04,31.99,32.0,39800.0,20.5411,20.5668,20.5347,20.5411,39800.0
2005-05-23 15:00:00,31.99,32.03,31.99,31.99,40100.0,20.5347,20.5604,20.5347,20.5347,40100.0
2005-05-23 15:10:00,31.97,32.01,31.93,32.01,42100.0,20.5219,20.5475,20.4962,20.5475,42100.0
2005-05-23 15:20:00,32.01,32.02,31.91,31.96,54000.0,20.5475,20.554,20.4834,20.5155,54000.0
2005-05-23 15:30:00,31.97,32.04,31.96,32.02,49900.0,20.5219,20.5668,20.5155,20.554,49900.0
2005-05-23 15:40:00,32.01,32.01,31.89,31.89,46600.0,20.5475,20.5475,20.4705,20.4705,46600.0
2005-05-23 15:50:00,31.89,31.96,31.88,31.94,81200.0,20.4705,20.5155,20.4641,20.5026,81200.0
2005-05-24 09:30:00,31.98,31.98,31.53,31.57,90800.0,20.5283,20.5283,20.2394,20.2651,90800.0
2005-05-24 09:40:00,31.59,31.8,31.58,31.79,56700.0,20.2779,20.4127,20.2715,20.4063,56700.0
2005-05-24 09:50:00,31.8,31.89,31.76,31.78,85000.0,20.4127,20.4705,20.3871,20.3999,85000.0
2005-05-24 10:00:00,31.78,31.78,31.67,31.7,104500.0,20.3999,20.3999,20.3293,20.3486,104500.0
2005-05-24 10:10:00,31.68,31.69,31.55,31.58,112800.0,20.3357,20.3421,20.2523,20.2715,112800.0
2005-05-24 10:20:00,31.57,31.59,31.5,31.54,79700.0,20.2651,20.2779,20.2202,20.2458,79700.0
2005-05-24 10:30:00,31.54,31.54,31.42,31.5,84400.0,20.2458,20.2458,20.1688,20.2202,84400.0
2005-05-24 10:40:00,31.5,31.51,31.37,31.45,70400.0,20.2202,20.2266,20.1367,20.1881,70400.0
2005-05-24 10:50:00,31.46,31.53,31.46,31.53,75300.0,20.1945,20.2394,20.1945,20.2394,75300.0
2005-05-24 11:00:00,31.54,31.71,31.49,31.69,58700.0,20.2458,20.355,20.2138,20.3421,58700.0
2005-05-24 11:10:00,31.69,31.7,31.55,31.59,68200.0,20.3421,20.3486,20.2523,20.2779,68200.0
2005-05-24 11:20:00,31.58,31.6,31.53,31.57,36100.0,20.2715,20.2844,20.2394,20.2651,36100.0
2005-05-24 11:30:00,31.55,31.59,31.52,31.56,38300.0,20.2523,20.2779,20.233,20.2587,38300.0
2005-05-24 11:40:00,31.56,31.58,31.52,31.55,33000.0,20.2587,20.2715,20.233,20.2523,33000.0
2005-05-24 11:50:00,31.55,31.55,31.35,31.42,83100.0,20.2523,20.2523,20.1239,20.1688,83100.0
2005-05-24 12:00:00,31.43,31.62,31.43,31.62,34300.0,20.1752,20.2972,20.1752,20.2972,34300.0
2005-05-24 12:10:00,31.63,31.64,31.55,31.55,23800.0,20.3036,20.31,20.2523,20.2523,23800.0
2005-05-24 12:20:00,31.55,31.57,31.5,31.51,16900.0,20.2523,20.2651,20.2202,20.2266,16900.0
2005-05-24 12:30:00,31.52,31.52,31.46,31.47,47100.0,20.233,20.233,20.1945,20.2009,47100.0
2005-05-24 12:40:00,31.47,31.49,31.45,31.49,38500.0,20.2009,20.2138,20.1881,20.2138,38500.0
2005-05-24 12:50:00,31.49,31.5,31.45,31.5,37400.0,20.2138,20.2202,20.1881,20.2202,37400.0
2005-05-24 13:00:00,31.5,31.55,31.5,31.51,21700.0,20.2202,20.2523,20.2202,20.2266,21700.0
2005-05-24 13:10:00,31.52,31.54,31.51,31.51,7500.0,20.233,20.2458,20.2266,20.2266,7500.0
2005-05-24 13:20:00,31.52,31.52,31.49,31.5,13800.0,20.233,20.233,20.2138,20.2202,13800.0
2005-05-24 13:30:00,31.5,31.57,31.48,31.55,27100.0,20.2202,20.2651,20.2073,20.2523,27100.0
2005-05-24 13:40:00,31.55,31.57,31.54,31.55,15800.0,20.2523,20.2651,20.2458,20.2523,15800.0
2005-05-24 13:50:00,31.54,31.59,31.52,31.58,12500.0,20.2458,20.2779,20.233,20.2715,12500.0
2005-05-24 14:00:00,31.59,31.64,31.5,31.64,44400.0,20.2779,20.31,20.2202,20.31,44400.0
2005-05-24 14:10:00,31.63,31.65,31.57,31.58,25400.0,20.3036,20.3165,20.2651,20.2715,25400.0
2005-05-24 14:20:00,31.6,31.65,31.59,31.61,32400.0,20.2844,20.3165,20.2779,20.2908,32400.0
2005-05-24 14:30:00,31.61,31.61,31.51,31.55,45300.0,20.2908,20.2908,20.2266,20.2523,45300.0
2005-05-24 14:40:00,31.53,31.58,31.51,31.58,26700.0,20.2394,20.2715,20.2266,20.2715,26700.0
2005-05-24 14:50:00,31.57,31.62,31.56,31.58,19200.0,20.2651,20.2972,20.2587,20.2715,19200.0
2005-05-24 15:00:00,31.57,31.59,31.53,31.59,30800.0,20.2651,20.2779,20.2394,20.2779,30800.0
2005-05-24 15:10:00,31.59,31.6,31.56,31.56,43300.0,20.2779,20.2844,20.2587,20.2587,43300.0
2005-05-24 15:20:00,31.57,31.67,31.57,31.67,107700.0,20.2651,20.3293,20.2651,20.3293,107700.0
2005-05-24 15:30:00,31.67,31.7,31.63,31.67,56200.0,20.3293,20.3486,20.3036,20.3293,56200.0
2005-05-24 15:40:00,31.66,31.67,31.6,31.63,37000.0,20.3229,20.3293,20.2844,20.3036,37000.0
2005-05-24 15:50:00,31.63,31.67,31.61,31.64,71400.0,20.3036,20.3293,20.2908,20.31,71400.0
2005-05-25 09:30:00,31.64,31.74,31.45,31.49,46000.0,20.31,20.3742,20.1881,20.2138,46000.0
2005-05-25 09:40:00,31.48,31.62,31.4,31.43,33200.0,20.2073,20.2972,20.156,20.1752,33200.0
2005-05-25 09:50:00,31.42,31.53,31.41,31.51,37400.0,20.1688,20.2394,20.1624,20.2266,37400.0
2005-05-25 10:00:00,31.51,31.55,31.39,31.46,47000.0,20.2266,20.2523,20.1496,20.1945,47000.0
2005-05-25 10:10:00,31.46,31.52,31.35,31.36,32900.0,20.1945,20.233,20.1239,20.1303,32900.0
2005-05-25 10:20:00,31.36,31.45,31.31,31.4,29600.0,20.1303,20.1881,20.0982,20.156,29600.0
2005-05-25 10:30:00,31.42,31.43,31.3,31.37,40800.0,20.1688,20.1752,20.0918,20.1367,40800.0
2005-05-25 10:40:00,31.37,31.48,31.33,31.44,50200.0,20.1367,20.2073,20.111,20.1817,50200.0
2005-05-25 10:50:00,31.42,31.5,31.4,31.44,52500.0,20.1688,20.2202,20.156,20.1817,52500.0
2005-05-25 11:00:00,31.45,31.48,31.41,31.43,26000.0,20.1881,20.2073,20.1624,20.1752,26000.0
2005-05-25 11:10:00,31.42,31.45,31.39,31.44,28400.0,20.1688,20.1881,20.1496,20.1817,28400.0
2005-05-25 11:20:00,31.46,31.51,31.45,31.49,38300.0,20.1945,20.2266,20.1881,20.2138,38300.0
2005-05-25 11:30:00,31.49,31.53,31.47,31.5,46100.0,20.2138,20.2394,20.2009,20.2202,46100.0
2005-05-25 11:40:00,31.5,31.52,31.46,31.48,30100.0,20.2202,20.233,20.1945,20.2073,30100.0
2005-05-25 11:50:00,31.48,31.62,31.46,31.62,34800.0,20.2073,20.2972,20.1945,20.2972,34800.0
2005-05-25 12:00:00,31.61,31.62,31.53,31.61,30500.0,20.2908,20.2972,20.2394,20.2908,30500.0
2005-05-25 12:10:00,31.59,31.62,31.55,31.56,38100.0,20.2779,20.2972,20.2523,20.2587,38100.0
2005-05-25 12:20:00,31.57,31.58,31.52,31.57,12500.0,20.2651,20.2715,20.233,20.2651,12500.0
2005-05-25 12:30:00,31.58,31.68,31.58,31.64,17500.0,20.2715,20.3357,20.2715,20.31,17500.0
2005-05-25 12:40:00,31.64,31.64,31.61,31.62,7400.0,20.31,20.31,20.2908,20.2972,7400.0
2005-05-25 12:50:00,31.62,31.63,31.54,31.59,18500.0,20.2972,20.3036,20.2458,20.2779,18500.0
2005-05-25 13:00:00,31.58,31.62,31.57,31.61,18700.0,20.2715,20.2972,20.2651,20.2908,18700.0
2005-05-25 13:10:00,31.61,31.63,31.59,31.62,26500.0,20.2908,20.3036,20.2779,20.2972,26500.0
2005-05-25 13:20:00,31.61,31.62,31.53,31.54,31000.0,20.2908,20.2972,20.2394,20.2458,31000.0
2005-05-25 13:30:00,31.53,31.61,31.52,31.61,20500.0,20.2394,20.2908,20.233,20.2908,20500.0
2005-05-25 13:40:00,31.6,31.63,31.52,31.56,54300.0,20.2844,20.3036,20.233,20.2587,54300.0
2005-05-25 13:50:00,31.55,31.69,31.55,31.55,68700.0,20.2523,20.3421,20.2523,20.2523,68700.0
2005-05-25 14:00:00,31.58,31.65,31.57,31.65,32800.0,20.2715,20.3165,20.2651,20.3165,32800.0
2005-05-25 14:10:00,31.66,31.69,31.65,31.67,29800.0,20.3229,20.3421,20.3165,20.3293,29800.0
2005-05-25 14:20:00,31.67,31.72,31.64,31.72,41200.0,20.3293,20.3614,20.31,20.3614,41200.0
2005-05-25 14:30:00,31.73,31.79,31.67,31.67,54900.0,20.3678,20.4063,20.3293,20.3293,54900.0
2005-05-25 14:40:00,31.69,31.74,31.65,31.66,42200.0,20.3421,20.3742,20.3165,20.3229,42200.0
2005-05-25 14:50:00,31.66,31.68,31.64,31.67,44600.0,20.3229,20.3357,20.31,20.3293,44600.0
2005-05-25 15:00:00,31.66,31.67,31.56,31.59,50600.0,20.3229,20.3293,20.2587,20.2779,50600.0
2005-05-25 15:10:00,31.59,31.66,31.55,31.61,55400.0,20.2779,20.3229,20.2523,20.2908,55400.0
2005-05-25 15:20:00,31.6,31.63,31.58,31.6,31500.0,20.2844,20.3036,20.2715,20.2844,31500.0
2005-05-25 15:30:00,31.58,31.68,31.58,31.66,50700.0,20.2715,20.3357,20.2715,20.3229,50700.0
2005-05-25 15:40:00,31.66,31.66,31.6,31.63,68300.0,20.3229,20.3229,20.2844,20.3036,68300.0
2005-05-25 15:50:00,31.63,31.67,31.62,31.66,104800.0,20.3036,20.3293,20.2972,20.3229,104800.0
2005-05-26 09:30:00,31.8,32.0,31.8,31.87,31100.0,20.4127,20.5411,20.4127,20.4577,31100.0
2005-05-26 09:40:00,31.87,31.95,31.79,31.87,48600.0,20.4577,20.509,20.4063,20.4577,48600.0
2005-05-26 09:50:00,31.88,31.96,31.88,31.95,42200.0,20.4641,20.5155,20.4641,20.509,42200.0
2005-05-26 10:00:00,31.94,31.96,31.91,31.94,41600.0,20.5026,20.5155,20.4834,20.5026,41600.0
2005-05-26 10:10:00,31.94,32.1,31.94,32.03,68800.0,20.5026,20.6053,20.5026,20.5604,68800.0
2005-05-26 10:20:00,32.03,32.06,31.98,32.05,51400.0,20.5604,20.5796,20.5283,20.5732,51400.0
2005-05-26 10:30:00,32.05,32.07,32.02,32.03,34600.0,20.5732,20.5861,20.554,20.5604,34600.0
2005-05-26 10:40:00,32.03,32.08,32.02,32.06,28000.0,20.5604,20.5925,20.554,20.5796,28000.0
2005-05-26 10:50:00,32.07,32.09,32.03,32.05,60300.0,20.5861,20.5989,20.5604,20.5732,60300.0
2005-05-26 11:00:00,32.06,32.1,32.01,32.06,39200.0,20.5796,20.6053,20.5475,20.5796,39200.0
2005-05-26 11:10:00,32.06,32.09,32.02,32.04,32500.0,20.5796,20.5989,20.554,20.5668,32500.0
2005-05-26 11:20:00,32.09,32.09,32.05,32.08,24000.0,20.5989,20.5989,20.5732,20.5925,24000.0
2005-05-26 11:30:00,32.07,32.09,32.01,32.09,34800.0,20.5861,20.5989,20.5475,20.5989,34800.0
2005-05-26 11:40:00,32.09,32.09,32.0,32.02,18800.0,20.5989,20.5989,20.5411,20.554,18800.0
2005-05-26 11:50:00,32.02,32.07,32.02,32.06,38000.0,20.554,20.5861,20.554,20.5796,38000.0
2005-05-26 12:00:00,32.06,32.07,32.01,32.02,13900.0,20.5796,20.5861,20.5475,20.554,13900.0
2005-05-26 12:10:00,32.02,32.02,31.97,31.97,18700.0,20.554,20.554,20.5219,20.5219,18700.0
2005-05-26 12:20:00,31.96,31.99,31.94,31.99,17200.0,20.5155,20.5347,20.5026,20.5347,17200.0
2005-05-26 12:30:00,31.99,31.99,31.91,31.95,30000.0,20.5347,20.5347,20.4834,20.509,30000.0
2005-05-26 12:40:00,31.95,31.99,31.94,31.95,21100.0,20.509,20.5347,20.5026,20.509,21100.0
2005-05-26 12:50:00,31.95,31.97,31.93,31.93,25500.0,20.509,20.5219,20.4962,20.4962,25500.0
2005-05-26 13:00:00,31.93,31.98,31.91,31.96,34800.0,20.4962,20.5283,20.4834,20.5155,34800.0
2005-05-26 13:10:00,31.96,31.97,31.9,31.91,28300.0,20.5155,20.5219,20.4769,20.4834,28300.0
2005-05-26 13:20:00,31.9,31.91,31.85,31.88,29200.0,20.4769,20.4834,20.4448,20.4641,29200.0
2005-05-26 13:30:00,31.88,31.93,31.88,31.93,15900.0,20.4641,20.4962,20.4641,20.4962,15900.0
2005-05-26 13:40:00,31.93,31.93,31.87,31.87,20300.0,20.4962,20.4962,20.4577,20.4577,20300.0
2005-05-26 13:50:00,31.86,31.87,31.85,31.85,13900.0,20.4513,20.4577,20.4448,20.4448,13900.0
2005-05-26 14:00:00,31.85,31.89,31.82,31.86,42600.0,20.4448,20.4705,20.4256,20.4513,42600.0
2005-05-26 14:10:00,31.86,31.93,31.84,31.92,21300.0,20.4513,20.4962,20.4384,20.4898,21300.0
2005-05-26 14:20:00,31.9,31.95,31.88,31.95,26700.0,20.4769,20.509,20.4641,20.509,26700.0
2005-05-26 14:30:00,31.94,31.95,31.85,31.86,33200.0,20.5026,20.509,20.4448,20.4513,33200.0
2005-05-26 14:40:00,31.86,31.9,31.85,31.89,56200.0,20.4513,20.4769,20.4448,20.4705,56200.0
2005-05-26 14:50:00,31.88,31.9,31.88,31.89,46300.0,20.4641,20.4769,20.4641,20.4705,46300.0
2005-05-26 15:00:00,31.89,31.93,31.88,31.89,63500.0,20.4705,20.4962,20.4641,20.4705,63500.0
2005-05-26 15:10:00,31.9,31.96,31.89,31.96,28400.0,20.4769,20.5155,20.4705,20.5155,28400.0
2005-05-26 15:20:00,31.96,31.98,31.93,31.93,49600.0,20.5155,20.5283,20.4962,20.4962,49600.0
2005-05-26 15:30:00,31.93,31.95,31.92,31.95,40800.0,20.4962,20.509,20.4898,20.509,40800.0
2005-05-26 15:40:00,31.94,31.95,31.87,31.89,52300.0,20.5026,20.509,20.4577,20.4705,52300.0
2005-05-26 15:50:00,31.89,31.89,31.83,31.89,139300.0,20.4705,20.4705,20.432,20.4705,139300.0
2005-05-27 09:30:00,32.0,32.04,31.93,32.0,94400.0,20.5411,20.5668,20.4962,20.5411,94400.0
2005-05-27 09:40:00,32.0,32.06,31.99,32.01,32700.0,20.5411,20.5796,20.5347,20.5475,32700.0
2005-05-27 09:50:00,32.01,32.01,31.86,31.87,39100.0,20.5475,20.5475,20.4513,20.4577,39100.0
2005-05-27 10:00:00,31.87,31.96,31.87,31.9,57000.0,20.4577,20.5155,20.4577,20.4769,57000.0
2005-05-27 10:10:00,31.9,31.96,31.87,31.89,32200.0,20.4769,20.5155,20.4577,20.4705,32200.0
2005-05-27 10:20:00,31.88,31.91,31.87,31.88,30600.0,20.4641,20.4834,20.4577,20.4641,30600.0
2005-05-27 10:30:00,31.89,31.98,31.89,31.93,26100.0,20.4705,20.5283,20.4705,20.4962,26100.0
2005-05-27 10:40:00,31.92,31.94,31.85,31.88,46000.0,20.4898,20.5026,20.4448,20.4641,46000.0
2005-05-27 10:50:00,31.91,31.93,31.88,31.89,36400.0,20.4834,20.4962,20.4641,20.4705,36400.0
2005-05-27 11:00:00,31.89,31.93,31.85,31.92,44200.0,20.4705,20.4962,20.4448,20.4898,44200.0
2005-05-27 11:10:00,31.91,31.94,31.89,31.93,18600.0,20.4834,20.5026,20.4705,20.4962,18600.0
2005-05-27 11:20:00,31.93,31.96,31.89,31.93,10500.0,20.4962,20.5155,20.4705,20.4962,10500.0
2005-05-27 11:30:00,31.93,31.95,31.88,31.93,33800.0,20.4962,20.509,20.4641,20.4962,33800.0
2005-05-27 11:40:00,31.92,31.94,31.9,31.91,32000.0,20.4898,20.5026,20.4769,20.4834,32000.0
2005-05-27 11:50:00,31.91,31.95,31.91,31.93,18900.0,20.4834,20.509,20.4834,20.4962,18900.0
2005-05-27 12:00:00,31.94,31.95,31.92,31.95,24800.0,20.5026,20.509,20.4898,20.509,24800.0
2005-05-27 12:10:00,31.95,31.95,31.93,31.93,7600.0,20.509,20.509,20.4962,20.4962,7600.0
2005-05-27 12:20:00,31.94,31.95,31.93,31.94,11000.0,20.5026,20.509,20.4962,20.5026,11000.0
2005-05-27 12:30:00,31.94,31.94,31.9,31.9,19200.0,20.5026,20.5026,20.4769,20.4769,19200.0
2005-05-27 12:40:00,31.9,31.92,31.88,31.9,12400.0,20.4769,20.4898,20.4641,20.4769,12400.0
2005-05-27 12:50:00,31.9,31.93,31.89,31.93,13900.0,20.4769,20.4962,20.4705,20.4962,13900.0
2005-05-27 13:00:00,31.93,31.93,31.88,31.9,18900.0,20.4962,20.4962,20.4641,20.4769,18900.0
2005-05-27 13:10:00,31.89,31.93,31.87,31.91,14600.0,20.4705,20.4962,20.4577,20.4834,14600.0
2005-05-27 13:20:00,31.91,31.92,31.89,31.9,17500.0,20.4834,20.4898,20.4705,20.4769,17500.0
2005-05-27 13:30:00,31.89,31.96,31.89,31.96,16700.0,20.4705,20.5155,20.4705,20.5155,16700.0
2005-05-27 13:40:00,31.95,31.97,31.93,31.96,24600.0,20.509,20.5219,20.4962,20.5155,24600.0
2005-05-27 13:50:00,31.96,31.97,31.95,31.97,38400.0,20.5155,20.5219,20.509,20.5219,38400.0
2005-05-27 14:00:00,31.97,31.99,31.95,31.98,37400.0,20.5219,20.5347,20.509,20.5283,37400.0
2005-05-27 14:10:00,31.98,32.0,31.97,31.99,9000.0,20.5283,20.5411,20.5219,20.5347,9000.0
2005-05-27 14:20:00,31.98,31.98,31.95,31.97,21000.0,20.5283,20.5283,20.509,20.5219,21000.0
2005-05-27 14:30:00,31.97,31.99,31.94,31.96,12500.0,20.5219,20.5347,20.5026,20.5155,12500.0
2005-05-27 14:40:00,31.95,31.98,31.93,31.97,11800.0,20.509,20.5283,20.4962,20.5219,11800.0
2005-05-27 14:50:00,31.97,31.98,31.94,31.97,23400.0,20.5219,20.5283,20.5026,20.5219,23400.0
2005-05-27 15:00:00,31.96,31.98,31.93,31.95,23200.0,20.5155,20.5283,20.4962,20.509,23200.0
2005-05-27 15:10:00,31.94,31.96,31.92,31.93,18800.0,20.5026,20.5155,20.4898,20.4962,18800.0
2005-05-27 15:20:00,31.94,31.95,31.92,31.93,54800.0,20.5026,20.509,20.4898,20.4962,54800.0
2005-05-27 15:30:00,31.93,31.95,31.9,31.94,24900.0,20.4962,20.509,20.4769,20.5026,24900.0
2005-05-27 15:40:00,31.94,31.96,31.93,31.93,36900.0,20.5026,20.5155,20.4962,20.4962,36900.0
2005-05-27 15:50:00,31.93,31.94,31.87,31.92,30100.0,20.4962,20.5026,20.4577,20.4898,30100.0
2005-05-31 09:30:00,31.82,31.85,31.61,31.64,71500.0,20.4256,20.4448,20.2908,20.31,71500.0
2005-05-31 09:40:00,31.63,31.84,31.63,31.72,40100.0,20.3036,20.4384,20.3036,20.3614,40100.0
2005-05-31 09:50:00,31.75,31.8,31.59,31.59,42800.0,20.3807,20.4127,20.2779,20.2779,42800.0
2005-05-31 10:00:00,31.6,31.75,31.58,31.68,39900.0,20.2844,20.3807,20.2715,20.3357,39900.0
2005-05-31 10:10:00,31.69,31.8,31.67,31.74,28500.0,20.3421,20.4127,20.3293,20.3742,28500.0
2005-05-31 10:20:00,31.75,31.84,31.68,31.84,30500.0,20.3807,20.4384,20.3357,20.4384,30500.0
2005-05-31 10:30:00,31.83,31.83,31.74,31.75,40700.0,20.432,20.432,20.3742,20.3807,40700.0
2005-05-31 10:40:00,31.74,31.76,31.71,31.71,21200.0,20.3742,20.3871,20.355,20.355,21200.0
2005-05-31 10:50:00,31.7,31.78,31.67,31.67,25500.0,20.3486,20.3999,20.3293,20.3293,25500.0
2005-05-31 11:00:00,31.67,31.77,31.66,31.68,28900.0,20.3293,20.3935,20.3229,20.3357,28900.0
2005-05-31 11:10:00,31.69,31.74,31.68,31.68,14800.0,20.3421,20.3742,20.3357,20.3357,14800.0
2005-05-31 11:20:00,31.68,31.75,31.67,31.73,34200.0,20.3357,20.3807,20.3293,20.3678,34200.0
2005-05-31 11:30:00,31.72,31.72,31.67,31.68,21300.0,20.3614,20.3614,20.3293,20.3357,21300.0
2005-05-31 11:40:00,31.68,31.73,31.68,31.69,29600.0,20.3357,20.3678,20.3357,20.3421,29600.0
2005-05-31 11:50:00,31.71,31.76,31.69,31.75,20900.0,20.355,20.3871,20.3421,20.3807,20900.0
2005-05-31 12:00:00,31.76,31.77,31.71,31.75,15600.0,20.3871,20.3935,20.355,20.3807,15600.0
2005-05-31 12:10:00,31.75,31.77,31.73,31.75,13200.0,20.3807,20.3935,20.3678,20.3807,13200.0
2005-05-31 12:20:00,31.76,31.77,31.74,31.77,16100.0,20.3871,20.3935,20.3742,20.3935,16100.0
2005-05-31 12:30:00,31.77,31.78,31.73,31.76,35400.0,20.3935,20.3999,20.3678,20.3871,35400.0
2005-05-31 12:40:00,31.77,31.84,31.77,31.84,17500.0,20.3935,20.4384,20.3935,20.4384,17500.0
2005-05-31 12:50:00,31.83,31.87,31.83,31.85,20900.0,20.432,20.4577,20.432,20.4448,20900.0
2005-05-31 13:00:00,31.85,31.9,31.85,31.85,44400.0,20.4448,20.4769,20.4448,20.4448,44400.0
2005-05-31 13:10:00,31.86,31.87,31.83,31.84,22000.0,20.4513,20.4577,20.432,20.4384,22000.0
2005-05-31 13:20:00,31.84,31.85,31.83,31.84,18400.0,20.4384,20.4448,20.432,20.4384,18400.0
2005-05-31 13:30:00,31.84,31.85,31.82,31.83,21900.0,20.4384,20.4448,20.4256,20.432,21900.0
2005-05-31 13:40:00,31.84,31.85,31.82,31.85,9700.0,20.4384,20.4448,20.4256,20.4448,9700.0
2005-05-31 13:50:00,31.85,31.92,31.84,31.89,39700.0,20.4448,20.4898,20.4384,20.4705,39700.0
2005-05-31 14:00:00,31.88,31.9,31.86,31.89,41600.0,20.4641,20.4769,20.4513,20.4705,41600.0
2005-05-31 14:10:00,31.89,31.9,31.87,31.89,17300.0,20.4705,20.4769,20.4577,20.4705,17300.0
2005-05-31 14:20:00,31.9,31.97,31.88,31.97,53300.0,20.4769,20.5219,20.4641,20.5219,53300.0
2005-05-31 14:30:00,31.96,32.0,31.96,31.99,51700.0,20.5155,20.5411,20.5155,20.5347,51700.0
2005-05-31 14:40:00,32.0,32.06,31.96,32.01,79800.0,20.5411,20.5796,20.5155,20.5475,79800.0
2005-05-31 14:50:00,32.01,32.03,32.0,32.0,96800.0,20.5475,20.5604,20.5411,20.5411,96800.0
2005-05-31 15:00:00,32.0,32.03,32.0,32.02,62800.0,20.5411,20.5604,20.5411,20.554,62800.0
2005-05-31 15:10:00,32.02,32.09,32.0,32.06,61600.0,20.554,20.5989,20.5411,20.5796,61600.0
2005-05-31 15:20:00,32.06,32.09,32.0,32.01,61500.0,20.5796,20.5989,20.5411,20.5475,61500.0
2005-05-31 15:30:00,32.02,32.02,31.97,32.01,86800.0,20.554,20.554,20.5219,20.5475,86800.0
2005-05-31 15:40:00,32.0,32.04,31.9,31.92,143200.0,20.5411,20.5668,20.4769,20.4898,143200.0
2005-05-31 15:50:00,31.92,32.0,31.91,31.93,98700.0,20.4898,20.5411,20.4834,20.4962,98700.0
2005-06-01 09:30:00,31.92,32.0,31.8,31.88,87800.0,20.4898,20.5411,20.4127,20.4641,87800.0
2005-06-01 09:40:00,31.88,31.9,31.8,31.84,47600.0,20.4641,20.4769,20.4127,20.4384,47600.0
2005-06-01 09:50:00,31.84,31.94,31.81,31.93,36500.0,20.4384,20.5026,20.4192,20.4962,36500.0
2005-06-01 10:00:00,31.93,32.11,31.93,32.08,76600.0,20.4962,20.6117,20.4962,20.5925,76600.0
2005-06-01 10:10:00,32.08,32.17,32.03,32.17,104400.0,20.5925,20.6503,20.5604,20.6503,104400.0
2005-06-01 10:20:00,32.17,32.2,32.11,32.12,49000.0,20.6503,20.6695,20.6117,20.6182,49000.0
2005-06-01 10:30:00,32.13,32.18,32.07,32.14,34200.0,20.6246,20.6567,20.5861,20.631,34200.0
2005-06-01 10:40:00,32.14,32.15,32.11,32.11,42500.0,20.631,20.6374,20.6117,20.6117,42500.0
2005-06-01 10:50:00,32.11,32.14,32.06,32.11,33100.0,20.6117,20.631,20.5796,20.6117,33100.0
2005-06-01 11:00:00,32.12,32.19,32.09,32.16,57400.0,20.6182,20.6631,20.5989,20.6438,57400.0
2005-06-01 11:10:00,32.16,32.29,32.14,32.26,66100.0,20.6438,20.7273,20.631,20.708,66100.0
2005-06-01 11:20:00,32.25,32.27,32.16,32.24,51000.0,20.7016,20.7144,20.6438,20.6952,51000.0
2005-06-01 11:30:00,32.23,32.25,32.21,32.23,27100.0,20.6888,20.7016,20.6759,20.6888,27100.0
2005-06-01 11:40:00,32.24,32.24,32.22,32.24,20900.0,20.6952,20.6952,20.6823,20.6952,20900.0
2005-06-01 11:50:00,32.24,32.25,32.23,32.24,36000.0,20.6952,20.7016,20.6888,20.6952,36000.0
2005-06-01 12:00:00,32.23,32.3,32.23,32.29,86400.0,20.6888,20.7337,20.6888,20.7273,86400.0
2005-06-01 12:10:00,32.29,32.3,32.27,32.27,25400.0,20.7273,20.7337,20.7144,20.7144,25400.0
2005-06-01 12:20:00,32.27,32.29,32.24,32.24,41100.0,20.7144,20.7273,20.6952,20.6952,41100.0
2005-06-01 12:30:00,32.23,32.25,32.2,32.2,48700.0,20.6888,20.7016,20.6695,20.6695,48700.0
2005-06-01 12:40:00,32.2,32.27,32.18,32.26,17300.0,20.6695,20.7144,20.6567,20.708,17300.0
2005-06-01 12:50:00,32.25,32.33,32.24,32.32,19600.0,20.7016,20.753,20.6952,20.7465,19600.0
2005-06-01 13:00:00,32.34,32.34,32.25,32.25,29100.0,20.7594,20.7594,20.7016,20.7016,29100.0
2005-06-01 13:10:00,32.25,32.3,32.22,32.24,14100.0,20.7016,20.7337,20.6823,20.6952,14100.0
2005-06-01 13:20:00,32.24,32.29,32.24,32.28,15300.0,20.6952,20.7273,20.6952,20.7209,15300.0
2005-06-01 13:30:00,32.29,32.29,32.24,32.25,12900.0,20.7273,20.7273,20.6952,20.7016,12900.0
2005-06-01 13:40:00,32.24,32.29,32.22,32.23,21300.0,20.6952,20.7273,20.6823,20.6888,21300.0
2005-06-01 13:50:00,32.23,32.32,32.21,32.32,62300.0,20.6888,20.7465,20.6759,20.7465,62300.0
2005-06-01 14:00:00,32.32,32.33,32.24,32.26,18000.0,20.7465,20.753,20.6952,20.708,18000.0
2005-06-01 14:10:00,32.25,32.29,32.17,32.19,35600.0,20.7016,20.7273,20.6503,20.6631,35600.0
2005-06-01 14:20:00,32.2,32.28,32.17,32.25,52700.0,20.6695,20.7209,20.6503,20.7016,52700.0
2005-06-01 14:30:00,32.25,32.27,32.22,32.25,26400.0,20.7016,20.7144,20.6823,20.7016,26400.0
2005-06-01 14:40:00,32.26,32.26,32.1,32.15,59400.0,20.708,20.708,20.6053,20.6374,59400.0
2005-06-01 14:50:00,32.15,32.17,32.09,32.14,46400.0,20.6374,20.6503,20.5989,20.631,46400.0
2005-06-01 15:00:00,32.15,32.23,32.13,32.18,32300.0,20.6374,20.6888,20.6246,20.6567,32300.0
2005-06-01 15:10:00,32.19,32.2,32.11,32.17,35500.0,20.6631,20.6695,20.6117,20.6503,35500.0
2005-06-01 15:20:00,32.18,32.21,32.15,32.17,50100.0,20.6567,20.6759,20.6374,20.6503,50100.0
2005-06-01 15:30:00,32.16,32.27,32.16,32.26,56300.0,20.6438,20.7144,20.6438,20.708,56300.0
2005-06-01 15:40:00,32.26,32.34,32.22,32.33,73400.0,20.708,20.7594,20.6823,20.753,73400.0
2005-06-01 15:50:00,32.33,32.33,32.33,32.33,0.0,20.753,20.753,20.753,20.753,0.0
2005-06-02 09:30:00,32.33,32.45,32.09,32.36,51100.0,20.753,20.83,20.5989,20.7722,51100.0
2005-06-02 09:40:00,32.41,32.5,32.33,32.42,46900.0,20.8043,20.8621,20.753,20.8107,46900.0
2005-06-02 09:50:00,32.43,32.49,32.35,32.35,43700.0,20.8172,20.8557,20.7658,20.7658,43700.0
2005-06-02 10:00:00,32.36,32.42,32.29,32.38,42600.0,20.7722,20.8107,20.7273,20.7851,42600.0
2005-06-02 10:10:00,32.38,32.4,32.27,32.27,26500.0,20.7851,20.7979,20.7144,20.7144,26500.0
2005-06-02 10:20:00,32.28,32.35,32.25,32.35,20400.0,20.7209,20.7658,20.7016,20.7658,20400.0
2005-06-02 10:30:00,32.35,32.43,32.22,32.24,38600.0,20.7658,20.8172,20.6823,20.6952,38600.0
2005-06-02 10:40:00,32.24,32.32,32.2,32.29,53100.0,20.6952,20.7465,20.6695,20.7273,53100.0
2005-06-02 10:50:00,32.29,32.29,32.19,32.21,36900.0,20.7273,20.7273,20.6631,20.6759,36900.0
2005-06-02 11:00:00,32.23,32.23,32.13,32.17,26900.0,20.6888,20.6888,20.6246,20.6503,26900.0
2005-06-02 11:10:00,32.18,32.26,32.16,32.26,16400.0,20.6567,20.708,20.6438,20.708,16400.0
2005-06-02 11:20:00,32.23,32.27,32.22,32.24,14600.0,20.6888,20.7144,20.6823,20.6952,14600.0
2005-06-02 11:30:00,32.25,32.29,32.22,32.28,17300.0,20.7016,20.7273,20.6823,20.7209,17300.0
2005-06-02 11:40:00,32.3,32.3,32.23,32.26,19100.0,20.7337,20.7337,20.6888,20.708,19100.0
2005-06-02 11:50:00,32.27,32.27,32.23,32.25,16300.0,20.7144,20.7144,20.6888,20.7016,16300.0
2005-06-02 12:00:00,32.25,32.31,32.25,32.3,21900.0,20.7016,20.7401,20.7016,20.7337,21900.0
2005-06-02 12:10:00,32.3,32.3,32.26,32.27,17600.0,20.7337,20.7337,20.708,20.7144,17600.0
2005-06-02 12:20:00,32.28,32.29,32.26,32.28,14000.0,20.7209,20.7273,20.708,20.7209,14000.0
2005-06-02 12:30:00,32.29,32.33,32.28,32.29,10200.0,20.7273,20.753,20.7209,20.7273,10200.0
2005-06-02 12:40:00,32.28,32.32,32.25,32.27,12800.0,20.7209,20.7465,20.7016,20.7144,12800.0
2005-06-02 12:50:00,32.26,32.32,32.26,32.3,10800.0,20.708,20.7465,20.708,20.7337,10800.0
2005-06-02 13:00:00,32.3,32.33,32.25,32.28,18900.0,20.7337,20.753,20.7016,20.7209,18900.0
2005-06-02 13:10:00,32.26,32.34,32.26,32.32,10900.0,20.708,20.7594,20.708,20.7465,10900.0
2005-06-02 13:20:00,32.32,32.33,32.28,32.3,13100.0,20.7465,20.753,20.7209,20.7337,13100.0
2005-06-02 13:30:00,32.3,32.32,32.27,32.32,11200.0,20.7337,20.7465,20.7144,20.7465,11200.0
2005-06-02 13:40:00,32.31,32.34,32.26,32.34,25200.0,20.7401,20.7594,20.708,20.7594,25200.0
2005-06-02 13:50:00,32.32,32.34,32.29,32.29,16500.0,20.7465,20.7594,20.7273,20.7273,16500.0
2005-06-02 14:00:00,32.29,32.32,32.29,32.3,17100.0,20.7273,20.7465,20.7273,20.7337,17100.0
2005-06-02 14:10:00,32.32,32.34,32.28,32.3,12900.0,20.7465,20.7594,20.7209,20.7337,12900.0
2005-06-02 14:20:00,32.3,32.41,32.28,32.41,28000.0,20.7337,20.8043,20.7209,20.8043,28000.0
2005-06-02 14:30:00,32.4,32.41,32.3,32.3,25600.0,20.7979,20.8043,20.7337,20.7337,25600.0
2005-06-02 14:40:00,32.31,32.36,32.28,32.31,27000.0,20.7401,20.7722,20.7209,20.7401,27000.0
2005-06-02 14:50:00,32.31,32.41,32.3,32.35,17000.0,20.7401,20.8043,20.7337,20.7658,17000.0
2005-06-02 15:00:00,32.36,32.42,32.32,32.33,17000.0,20.7722,20.8107,20.7465,20.753,17000.0
2005-06-02 15:10:00,32.33,32.39,32.3,32.39,22100.0,20.753,20.7915,20.7337,20.7915,22100.0
2005-06-02 15:20:00,32.39,32.39,32.3,32.31,31000.0,20.7915,20.7915,20.7337,20.7401,31000.0
2005-06-02 15:30:00,32.31,32.36,32.29,32.3,48700.0,20.7401,20.7722,20.7273,20.7337,48700.0
2005-06-02 15:40:00,32.3,32.3,32.28,32.29,62200.0,20.7337,20.7337,20.7209,20.7273,62200.0
2005-06-02 15:50:00,32.28,32.34,32.28,32.33,73500.0,20.7209,20.7594,20.7209,20.753,73500.0
2005-06-03 09:30:00,32.2,32.27,32.14,32.24,25400.0,20.6695,20.7144,20.631,20.6952,25400.0
2005-06-03 09:40:00,32.24,32.34,32.2,32.2,20700.0,20.6952,20.7594,20.6695,20.6695,20700.0
2005-06-03 09:50:00,32.18,32.31,32.16,32.27,40000.0,20.6567,20.7401,20.6438,20.7144,40000.0
2005-06-03 10:00:00,32.26,32.27,32.06,32.06,43900.0,20.708,20.7144,20.5796,20.5796,43900.0
2005-06-03 10:10:00,32.06,32.24,32.06,32.09,58900.0,20.5796,20.6952,20.5796,20.5989,58900.0
2005-06-03 10:20:00,32.06,32.15,32.06,32.12,49300.0,20.5796,20.6374,20.5796,20.6182,49300.0
2005-06-03 10:30:00,32.12,32.14,32.11,32.13,10100.0,20.6182,20.631,20.6117,20.6246,10100.0
2005-06-03 10:40:00,32.13,32.17,32.13,32.16,43300.0,20.6246,20.6503,20.6246,20.6438,43300.0
2005-06-03 10:50:00,32.17,32.17,32.11,32.13,72400.0,20.6503,20.6503,20.6117,20.6246,72400.0
2005-06-03 11:00:00,32.13,32.16,32.11,32.14,37300.0,20.6246,20.6438,20.6117,20.631,37300.0
2005-06-03 11:10:00,32.14,32.16,32.13,32.13,13000.0,20.631,20.6438,20.6246,20.6246,13000.0
2005-06-03 11:20:00,32.13,32.16,32.12,32.16,42800.0,20.6246,20.6438,20.6182,20.6438,42800.0
2005-06-03 11:30:00,32.15,32.18,32.12,32.13,34700.0,20.6374,20.6567,20.6182,20.6246,34700.0
2005-06-03 11:40:00,32.13,32.17,32.11,32.12,27000.0,20.6246,20.6503,20.6117,20.6182,27000.0
2005-06-03 11:50:00,32.11,32.15,32.09,32.11,49100.0,20.6117,20.6374,20.5989,20.6117,49100.0
2005-06-03 12:00:00,32.11,32.12,32.06,32.09,16500.0,20.6117,20.6182,20.5796,20.5989,16500.0
2005-06-03 12:10:00,32.09,32.09,32.01,32.08,38200.0,20.5989,20.5989,20.5475,20.5925,38200.0
2005-06-03 12:20:00,32.09,32.09,32.02,32.08,18300.0,20.5989,20.5989,20.554,20.5925,18300.0
2005-06-03 12:30:00,32.05,32.08,32.01,32.06,18900.0,20.5732,20.5925,20.5475,20.5796,18900.0
2005-06-03 12:40:00,32.07,32.09,32.04,32.06,12300.0,20.5861,20.5989,20.5668,20.5796,12300.0
2005-06-03 12:50:00,32.06,32.08,32.03,32.07,8600.0,20.5796,20.5925,20.5604,20.5861,8600.0
2005-06-03 13:00:00,32.08,32.1,32.03,32.1,12900.0,20.5925,20.6053,20.5604,20.6053,12900.0
2005-06-03 13:10:00,32.09,32.1,32.06,32.06,10400.0,20.5989,20.6053,20.5796,20.5796,10400.0
2005-06-03 13:20:00,32.06,32.11,32.05,32.11,11400.0,20.5796,20.6117,20.5732,20.6117,11400.0
2005-06-03 13:30:00,32.12,32.15,32.09,32.12,13300.0,20.6182,20.6374,20.5989,20.6182,13300.0
2005-06-03 13:40:00,32.12,32.18,32.11,32.15,9500.0,20.6182,20.6567,20.6117,20.6374,9500.0
2005-06-03 13:50:00,32.15,32.19,32.1,32.17,20500.0,20.6374,20.6631,20.6053,20.6503,20500.0
2005-06-03 14:00:00,32.19,32.23,32.08,32.14,44800.0,20.6631,20.6888,20.5925,20.631,44800.0
2005-06-03 14:10:00,32.13,32.2,32.09,32.2,23200.0,20.6246,20.6695,20.5989,20.6695,23200.0
2005-06-03 14:20:00,32.19,32.2,32.13,32.14,39200.0,20.6631,20.6695,20.6246,20.631,39200.0
2005-06-03 14:30:00,32.11,32.15,32.08,32.12,19400.0,20.6117,20.6374,20.5925,20.6182,19400.0
2005-06-03 14:40:00,32.12,32.18,32.12,32.13,43200.0,20.6182,20.6567,20.6182,20.6246,43200.0
2005-06-03 14:50:00,32.13,32.14,32.04,32.12,23600.0,20.6246,20.631,20.5668,20.6182,23600.0
2005-06-03 15:00:00,32.11,32.18,32.09,32.17,27200.0,20.6117,20.6567,20.5989,20.6503,27200.0
2005-06-03 15:10:00,32.17,32.17,32.11,32.17,33700.0,20.6503,20.6503,20.6117,20.6503,33700.0
2005-06-03 15:20:00,32.17,32.17,32.05,32.09,28600.0,20.6503,20.6503,20.5732,20.5989,28600.0
2005-06-03 15:30:00,32.1,32.17,32.09,32.14,38800.0,20.6053,20.6503,20.5989,20.631,38800.0
2005-06-03 15:40:00,32.14,32.2,32.14,32.15,76900.0,20.631,20.6695,20.631,20.6374,76900.0
2005-06-03 15:50:00,32.15,32.16,32.1,32.12,54300.0,20.6374,20.6438,20.6053,20.6182,54300.0
2005-06-06 09:30:00,32.25,32.46,32.23,32.25,75900.0,20.7016,20.8364,20.6888,20.7016,75900.0
2005-06-06 09:40:00,32.3,32.36,32.2,32.32,58000.0,20.7337,20.7722,20.6695,20.7465,58000.0
2005-06-06 09:50:00,32.3,32.36,32.22,32.35,62000.0,20.7337,20.7722,20.6823,20.7658,62000.0
2005-06-06 10:00:00,32.35,32.35,32.28,32.28,73800.0,20.7658,20.7658,20.7209,20.7209,73800.0
2005-06-06 10:10:00,32.28,32.4,32.28,32.37,62200.0,20.7209,20.7979,20.7209,20.7786,62200.0
2005-06-06 10:20:00,32.38,32.42,32.32,32.37,51400.0,20.7851,20.8107,20.7465,20.7786,51400.0
2005-06-06 10:30:00,32.37,32.39,32.29,32.33,38900.0,20.7786,20.7915,20.7273,20.753,38900.0
2005-06-06 10:40:00,32.32,32.34,32.25,32.26,36900.0,20.7465,20.7594,20.7016,20.708,36900.0
2005-06-06 10:50:00,32.25,32.25,32.16,32.18,22800.0,20.7016,20.7016,20.6438,20.6567,22800.0
2005-06-06 11:00:00,32.19,32.21,32.17,32.18,17400.0,20.6631,20.6759,20.6503,20.6567,17400.0
2005-06-06 11:10:00,32.18,32.2,32.16,32.2,17400.0,20.6567,20.6695,20.6438,20.6695,17400.0
2005-06-06 11:20:00,32.2,32.2,32.1,32.11,32800.0,20.6695,20.6695,20.6053,20.6117,32800.0
2005-06-06 11:30:00,32.13,32.14,32.01,32.02,17400.0,20.6246,20.631,20.5475,20.554,17400.0
2005-06-06 11:40:00,32.01,32.03,31.96,31.96,20900.0,20.5475,20.5604,20.5155,20.5155,20900.0
2005-06-06 11:50:00,31.97,31.97,31.87,31.88,25300.0,20.5219,20.5219,20.4577,20.4641,25300.0
2005-06-06 12:00:00,31.88,32.04,31.88,31.96,25700.0,20.4641,20.5668,20.4641,20.5155,25700.0
2005-06-06 12:10:00,31.96,31.96,31.87,31.91,26300.0,20.5155,20.5155,20.4577,20.4834,26300.0
2005-06-06 12:20:00,31.91,31.93,31.87,31.9,19600.0,20.4834,20.4962,20.4577,20.4769,19600.0
2005-06-06 12:30:00,31.9,31.98,31.88,31.96,17000.0,20.4769,20.5283,20.4641,20.5155,17000.0
2005-06-06 12:40:00,31.97,31.99,31.87,31.88,14400.0,20.5219,20.5347,20.4577,20.4641,14400.0
2005-06-06 12:50:00,31.88,31.91,31.87,31.87,14600.0,20.4641,20.4834,20.4577,20.4577,14600.0
2005-06-06 13:00:00,31.86,31.9,31.83,31.88,33400.0,20.4513,20.4769,20.432,20.4641,33400.0
2005-06-06 13:10:00,31.89,31.92,31.88,31.89,8700.0,20.4705,20.4898,20.4641,20.4705,8700.0
2005-06-06 13:20:00,31.87,31.9,31.86,31.87,18400.0,20.4577,20.4769,20.4513,20.4577,18400.0
2005-06-06 13:30:00,31.87,31.93,31.86,31.9,12600.0,20.4577,20.4962,20.4513,20.4769,12600.0
2005-06-06 13:40:00,31.9,31.95,31.88,31.94,13100.0,20.4769,20.509,20.4641,20.5026,13100.0
2005-06-06 13:50:00,31.96,31.97,31.93,31.94,17100.0,20.5155,20.5219,20.4962,20.5026,17100.0
2005-06-06 14:00:00,31.93,32.05,31.9,31.97,23800.0,20.4962,20.5732,20.4769,20.5219,23800.0
2005-06-06 14:10:00,31.97,32.03,31.96,31.99,17800.0,20.5219,20.5604,20.5155,20.5347,17800.0
2005-06-06 14:20:00,31.99,32.02,31.98,32.02,13000.0,20.5347,20.554,20.5283,20.554,13000.0
2005-06-06 14:30:00,32.02,32.06,31.99,32.03,15400.0,20.554,20.5796,20.5347,20.5604,15400.0
2005-06-06 14:40:00,32.03,32.03,31.94,31.95,35200.0,20.5604,20.5604,20.5026,20.509,35200.0
2005-06-06 14:50:00,31.96,32.04,31.96,32.0,20000.0,20.5155,20.5668,20.5155,20.5411,20000.0
2005-06-06 15:00:00,31.98,32.02,31.96,32.01,22000.0,20.5283,20.554,20.5155,20.5475,22000.0
2005-06-06 15:10:00,31.99,32.01,31.95,31.98,49700.0,20.5347,20.5475,20.509,20.5283,49700.0
2005-06-06 15:20:00,31.97,32.06,31.97,32.03,42200.0,20.5219,20.5796,20.5219,20.5604,42200.0
2005-06-06 15:30:00,32.04,32.08,32.02,32.06,67100.0,20.5668,20.5925,20.554,20.5796,67100.0
2005-06-06 15:40:00,32.06,32.11,31.98,32.01,63500.0,20.5796,20.6117,20.5283,20.5475,63500.0
2005-06-06 15:50:00,32.01,32.06,32.01,32.06,74700.0,20.5475,20.5796,20.5475,20.5796,74700.0
2005-06-07 09:30:00,32.29,32.33,32.18,32.33,67500.0,20.7273,20.753,20.6567,20.753,67500.0
2005-06-07 09:40:00,32.33,32.38,32.28,32.33,49900.0,20.753,20.7851,20.7209,20.753,49900.0
2005-06-07 09:50:00,32.33,32.4,32.3,32.38,61500.0,20.753,20.7979,20.7337,20.7851,61500.0
2005-06-07 10:00:00,32.38,32.56,32.38,32.56,45900.0,20.7851,20.9006,20.7851,20.9006,45900.0
2005-06-07 10:10:00,32.55,32.66,32.55,32.63,72700.0,20.8942,20.9648,20.8942,20.9455,72700.0
2005-06-07 10:20:00,32.62,32.69,32.59,32.69,51800.0,20.9391,20.984,20.9199,20.984,51800.0
2005-06-07 10:30:00,32.69,32.69,32.62,32.68,58000.0,20.984,20.984,20.9391,20.9776,58000.0
2005-06-07 10:40:00,32.68,32.69,32.66,32.68,42500.0,20.9776,20.984,20.9648,20.9776,42500.0
2005-06-07 10:50:00,32.68,32.71,32.66,32.7,214400.0,20.9776,20.9969,20.9648,20.9905,214400.0
2005-06-07 11:00:00,32.7,32.71,32.65,32.66,61800.0,20.9905,20.9969,20.9584,20.9648,61800.0
2005-06-07 11:10:00,32.67,32.69,32.66,32.67,14900.0,20.9712,20.984,20.9648,20.9712,14900.0
2005-06-07 11:20:00,32.66,32.71,32.65,32.7,22400.0,20.9648,20.9969,20.9584,20.9905,22400.0
2005-06-07 11:30:00,32.7,32.8,32.7,32.75,54800.0,20.9905,21.0547,20.9905,21.0226,54800.0
2005-06-07 11:40:00,32.75,32.81,32.73,32.8,29000.0,21.0226,21.0611,21.0097,21.0547,29000.0
2005-06-07 11:50:00,32.8,32.85,32.78,32.85,42400.0,21.0547,21.0868,21.0418,21.0868,42400.0
2005-06-07 12:00:00,32.85,32.85,32.76,32.77,21800.0,21.0868,21.0868,21.029,21.0354,21800.0
2005-06-07 12:10:00,32.76,32.79,32.75,32.77,12100.0,21.029,21.0482,21.0226,21.0354,12100.0
2005-06-07 12:20:00,32.77,32.78,32.74,32.76,18000.0,21.0354,21.0418,21.0161,21.029,18000.0
2005-06-07 12:30:00,32.76,32.81,32.76,32.8,14600.0,21.029,21.0611,21.029,21.0547,14600.0
2005-06-07 12:40:00,32.79,32.85,32.78,32.85,15900.0,21.0482,21.0868,21.0418,21.0868,15900.0
2005-06-07 12:50:00,32.85,32.87,32.82,32.85,21900.0,21.0868,21.0996,21.0675,21.0868,21900.0
2005-06-07 13:00:00,32.85,32.86,32.8,32.82,17900.0,21.0868,21.0932,21.0547,21.0675,17900.0
2005-06-07 13:10:00,32.82,32.83,32.77,32.79,27000.0,21.0675,21.0739,21.0354,21.0482,27000.0
2005-06-07 13:20:00,32.79,32.8,32.77,32.79,20400.0,21.0482,21.0547,21.0354,21.0482,20400.0
2005-06-07 13:30:00,32.79,32.79,32.73,32.77,22900.0,21.0482,21.0482,21.0097,21.0354,22900.0
2005-06-07 13:40:00,32.77,32.79,32.75,32.75,21800.0,21.0354,21.0482,21.0226,21.0226,21800.0
2005-06-07 13:50:00,32.76,32.76,32.73,32.74,21400.0,21.029,21.029,21.0097,21.0161,21400.0
2005-06-07 14:00:00,32.74,32.75,32.72,32.74,33600.0,21.0161,21.0226,21.0033,21.0161,33600.0
2005-06-07 14:10:00,32.74,32.74,32.65,32.7,114700.0,21.0161,21.0161,20.9584,20.9905,114700.0
2005-06-07 14:20:00,32.69,32.7,32.61,32.65,58000.0,20.984,20.9905,20.9327,20.9584,58000.0
2005-06-07 14:30:00,32.63,32.8,32.63,32.77,54000.0,20.9455,21.0547,20.9455,21.0354,54000.0
2005-06-07 14:40:00,32.77,32.77,32.71,32.72,41300.0,21.0354,21.0354,20.9969,21.0033,41300.0
2005-06-07 14:50:00,32.73,32.78,32.7,32.7,28300.0,21.0097,21.0418,20.9905,20.9905,28300.0
2005-06-07 15:00:00,32.7,32.72,32.61,32.67,43700.0,20.9905,21.0033,20.9327,20.9712,43700.0
2005-06-07 15:10:00,32.67,32.71,32.64,32.68,51300.0,20.9712,20.9969,20.952,20.9776,51300.0
2005-06-07 15:20:00,32.67,32.71,32.66,32.66,45200.0,20.9712,20.9969,20.9648,20.9648,45200.0
2005-06-07 15:30:00,32.66,32.66,32.58,32.64,64800.0,20.9648,20.9648,20.9134,20.952,64800.0
2005-06-07 15:40:00,32.64,32.7,32.62,32.65,112800.0,20.952,20.9905,20.9391,20.9584,112800.0
2005-06-07 15:50:00,32.65,32.65,32.55,32.55,67200.0,20.9584,20.9584,20.8942,20.8942,67200.0
2005-06-08 09:30:00,32.76,32.76,32.51,32.56,59100.0,21.029,21.029,20.8685,20.9006,59100.0
2005-06-08 09:40:00,32.52,32.52,32.3,32.46,49800.0,20.8749,20.8749,20.7337,20.8364,49800.0
2005-06-08 09:50:00,32.45,32.48,32.25,32.3,33600.0,20.83,20.8492,20.7016,20.7337,33600.0
2005-06-08 10:00:00,32.28,32.3,32.25,32.27,33900.0,20.7209,20.7337,20.7016,20.7144,33900.0
2005-06-08 10:10:00,32.26,32.28,32.16,32.16,35200.0,20.708,20.7209,20.6438,20.6438,35200.0
2005-06-08 10:20:00,32.17,32.26,32.16,32.21,32800.0,20.6503,20.708,20.6438,20.6759,32800.0
2005-06-08 10:30:00,32.21,32.27,32.19,32.24,35100.0,20.6759,20.7144,20.6631,20.6952,35100.0
2005-06-08 10:40:00,32.23,32.29,32.2,32.24,28000.0,20.6888,20.7273,20.6695,20.6952,28000.0
2005-06-08 10:50:00,32.25,32.28,32.2,32.26,60500.0,20.7016,20.7209,20.6695,20.708,60500.0
2005-06-08 11:00:00,32.26,32.26,32.14,32.14,43500.0,20.708,20.708,20.631,20.631,43500.0
2005-06-08 11:10:00,32.13,32.21,32.13,32.16,29100.0,20.6246,20.6759,20.6246,20.6438,29100.0
2005-06-08 11:20:00,32.14,32.28,32.14,32.28,48700.0,20.631,20.7209,20.631,20.7209,48700.0
2005-06-08 11:30:00,32.3,32.31,32.25,32.27,36700.0,20.7337,20.7401,20.7016,20.7144,36700.0
2005-06-08 11:40:00,32.27,32.29,32.21,32.25,25100.0,20.7144,20.7273,20.6759,20.7016,25100.0
2005-06-08 11:50:00,32.25,32.28,32.19,32.21,79400.0,20.7016,20.7209,20.6631,20.6759,79400.0
2005-06-08 12:00:00,32.21,32.21,32.16,32.21,53500.0,20.6759,20.6759,20.6438,20.6759,53500.0
2005-06-08 12:10:00,32.22,32.25,32.2,32.21,34200.0,20.6823,20.7016,20.6695,20.6759,34200.0
2005-06-08 12:20:00,32.2,32.21,32.15,32.15,21600.0,20.6695,20.6759,20.6374,20.6374,21600.0
2005-06-08 12:30:00,32.15,32.15,32.12,32.13,26100.0,20.6374,20.6374,20.6182,20.6246,26100.0
2005-06-08 12:40:00,32.13,32.2,32.13,32.19,21300.0,20.6246,20.6695,20.6246,20.6631,21300.0
2005-06-08 12:50:00,32.19,32.26,32.19,32.2,59500.0,20.6631,20.708,20.6631,20.6695,59500.0
2005-06-08 13:00:00,32.19,32.28,32.16,32.25,40600.0,20.6631,20.7209,20.6438,20.7016,40600.0
2005-06-08 13:10:00,32.24,32.34,32.23,32.31,99600.0,20.6952,20.7594,20.6888,20.7401,99600.0
2005-06-08 13:20:00,32.31,32.31,32.23,32.26,73000.0,20.7401,20.7401,20.6888,20.708,73000.0
2005-06-08 13:30:00,32.25,32.28,32.23,32.28,29300.0,20.7016,20.7209,20.6888,20.7209,29300.0
2005-06-08 13:40:00,32.28,32.31,32.18,32.18,55800.0,20.7209,20.7401,20.6567,20.6567,55800.0
2005-06-08 13:50:00,32.17,32.17,32.05,32.11,102000.0,20.6503,20.6503,20.5732,20.6117,102000.0
2005-06-08 14:00:00,32.1,32.11,31.94,31.95,46900.0,20.6053,20.6117,20.5026,20.509,46900.0
2005-06-08 14:10:00,31.96,31.96,31.87,31.95,41900.0,20.5155,20.5155,20.4577,20.509,41900.0
2005-06-08 14:20:00,31.96,31.96,31.82,31.83,52400.0,20.5155,20.5155,20.4256,20.432,52400.0
2005-06-08 14:30:00,31.83,31.88,31.78,31.88,71400.0,20.432,20.4641,20.3999,20.4641,71400.0
2005-06-08 14:40:00,31.9,31.93,31.84,31.84,44000.0,20.4769,20.4962,20.4384,20.4384,44000.0
2005-06-08 14:50:00,31.84,31.85,31.83,31.84,51200.0,20.4384,20.4448,20.432,20.4384,51200.0
2005-06-08 15:00:00,31.83,31.87,31.8,31.87,52700.0,20.432,20.4577,20.4127,20.4577,52700.0
2005-06-08 15:10:00,31.87,31.9,31.83,31.84,52200.0,20.4577,20.4769,20.432,20.4384,52200.0
2005-06-08 15:20:00,31.83,31.84,31.69,31.72,85500.0,20.432,20.4384,20.3421,20.3614,85500.0
2005-06-08 15:30:00,31.72,31.73,31.72,31.73,24200.0,20.3614,20.3678,20.3614,20.3678,24200.0
2005-06-08 15:40:00,31.72,31.73,31.69,31.7,59300.0,20.3614,20.3678,20.3421,20.3486,59300.0
2005-06-08 15:50:00,31.69,31.7,31.66,31.67,141000.0,20.3421,20.3486,20.3229,20.3293,141000.0
2005-06-09 09:30:00,31.6,31.61,31.26,31.31,251200.0,20.2844,20.2908,20.0661,20.0982,251200.0
2005-06-09 09:40:00,31.28,31.31,30.96,31.2,128000.0,20.079,20.0982,19.8735,20.0276,128000.0
2005-06-09 09:50:00,31.2,31.23,31.19,31.22,163300.0,20.0276,20.0469,20.0212,20.0404,163300.0
2005-06-09 10:00:00,31.21,31.29,31.17,31.24,104200.0,20.034,20.0854,20.0083,20.0533,104200.0
2005-06-09 10:10:00,31.24,31.25,31.14,31.14,84000.0,20.0533,20.0597,19.9891,19.9891,84000.0
2005-06-09 10:20:00,31.15,31.18,31.08,31.14,122700.0,19.9955,20.0148,19.9506,19.9891,122700.0
2005-06-09 10:30:00,31.13,31.15,31.06,31.09,46100.0,19.9827,19.9955,19.9377,19.957,46100.0
2005-06-09 10:40:00,31.1,31.13,31.05,31.11,41300.0,19.9634,19.9827,19.9313,19.9698,41300.0
2005-06-09 10:50:00,31.12,31.19,31.12,31.17,33900.0,19.9762,20.0212,19.9762,20.0083,33900.0
2005-06-09 11:00:00,31.2,31.21,31.17,31.19,31000.0,20.0276,20.034,20.0083,20.0212,31000.0
2005-06-09 11:10:00,31.19,31.2,31.13,31.2,36800.0,20.0212,20.0276,19.9827,20.0276,36800.0
2005-06-09 11:20:00,31.2,31.2,31.16,31.16,43600.0,20.0276,20.0276,20.0019,20.0019,43600.0
2005-06-09 11:30:00,31.16,31.29,31.14,31.27,94000.0,20.0019,20.0854,19.9891,20.0725,94000.0
2005-06-09 11:40:00,31.28,31.36,31.25,31.26,55300.0,20.079,20.1303,20.0597,20.0661,55300.0
2005-06-09 11:50:00,31.26,31.32,31.26,31.29,19700.0,20.0661,20.1046,20.0661,20.0854,19700.0
2005-06-09 12:00:00,31.29,31.33,31.28,31.3,30300.0,20.0854,20.111,20.079,20.0918,30300.0
2005-06-09 12:10:00,31.31,31.34,31.26,31.28,43900.0,20.0982,20.1175,20.0661,20.079,43900.0
2005-06-09 12:20:00,31.28,31.42,31.27,31.39,34500.0,20.079,20.1688,20.0725,20.1496,34500.0
2005-06-09 12:30:00,31.4,31.43,31.35,31.41,59600.0,20.156,20.1752,20.1239,20.1624,59600.0
2005-06-09 12:40:00,31.42,31.42,31.38,31.38,18800.0,20.1688,20.1688,20.1431,20.1431,18800.0
2005-06-09 12:50:00,31.38,31.44,31.36,31.36,38100.0,20.1431,20.1817,20.1303,20.1303,38100.0
2005-06-09 13:00:00,31.36,31.38,31.3,31.33,33300.0,20.1303,20.1431,20.0918,20.111,33300.0
2005-06-09 13:10:00,31.33,31.37,31.29,31.29,32900.0,20.111,20.1367,20.0854,20.0854,32900.0
2005-06-09 13:20:00,31.28,31.29,31.22,31.27,27100.0,20.079,20.0854,20.0404,20.0725,27100.0
2005-06-09 13:30:00,31.27,31.27,31.2,31.27,61800.0,20.0725,20.0725,20.0276,20.0725,61800.0
2005-06-09 13:40:00,31.27,31.27,31.23,31.24,24700.0,20.0725,20.0725,20.0469,20.0533,24700.0
2005-06-09 13:50:00,31.24,31.3,31.18,31.26,30900.0,20.0533,20.0918,20.0148,20.0661,30900.0
2005-06-09 14:00:00,31.25,31.29,31.17,31.29,40500.0,20.0597,20.0854,20.0083,20.0854,40500.0
2005-06-09 14:10:00,31.29,31.33,31.28,31.3,162300.0,20.0854,20.111,20.079,20.0918,162300.0
2005-06-09 14:20:00,31.3,31.3,31.15,31.27,85800.0,20.0918,20.0918,19.9955,20.0725,85800.0
2005-06-09 14:30:00,31.27,31.35,31.25,31.33,76400.0,20.0725,20.1239,20.0597,20.111,76400.0
2005-06-09 14:40:00,31.35,31.41,31.34,31.4,65700.0,20.1239,20.1624,20.1175,20.156,65700.0
2005-06-09 14:50:00,31.4,31.42,31.39,31.41,28400.0,20.156,20.1688,20.1496,20.1624,28400.0
2005-06-09 15:00:00,31.42,31.47,31.39,31.46,64400.0,20.1688,20.2009,20.1496,20.1945,64400.0
2005-06-09 15:10:00,31.46,31.48,31.45,31.47,32600.0,20.1945,20.2073,20.1881,20.2009,32600.0
2005-06-09 15:20:00,31.47,31.48,31.45,31.46,86300.0,20.2009,20.2073,20.1881,20.1945,86300.0
2005-06-09 15:30:00,31.46,31.49,31.41,31.42,70600.0,20.1945,20.2138,20.1624,20.1688,70600.0
2005-06-09 15:40:00,31.42,31.49,31.42,31.43,35200.0,20.1688,20.2138,20.1688,20.1752,35200.0
2005-06-09 15:50:00,31.43,31.5,31.42,31.5,77700.0,20.1752,20.2202,20.1688,20.2202,77700.0
2005-06-10 09:30:00,31.73,31.79,31.39,31.45,74500.0,20.3678,20.4063,20.1496,20.1881,74500.0
2005-06-10 09:40:00,31.41,31.8,31.41,31.65,132500.0,20.1624,20.4127,20.1624,20.3165,132500.0
2005-06-10 09:50:00,31.65,31.8,31.53,31.56,43300.0,20.3165,20.4127,20.2394,20.2587,43300.0
2005-06-10 10:00:00,31.56,31.6,31.54,31.56,43100.0,20.2587,20.2844,20.2458,20.2587,43100.0
2005-06-10 10:10:00,31.55,31.71,31.55,31.66,35400.0,20.2523,20.355,20.2523,20.3229,35400.0
2005-06-10 10:20:00,31.66,31.7,31.64,31.65,41300.0,20.3229,20.3486,20.31,20.3165,41300.0
2005-06-10 10:30:00,31.64,31.68,31.59,31.68,44500.0,20.31,20.3357,20.2779,20.3357,44500.0
2005-06-10 10:40:00,31.68,31.71,31.6,31.64,28000.0,20.3357,20.355,20.2844,20.31,28000.0
2005-06-10 10:50:00,31.64,31.65,31.62,31.63,15900.0,20.31,20.3165,20.2972,20.3036,15900.0
2005-06-10 11:00:00,31.63,31.68,31.62,31.65,18100.0,20.3036,20.3357,20.2972,20.3165,18100.0
2005-06-10 11:10:00,31.65,31.68,31.64,31.64,17300.0,20.3165,20.3357,20.31,20.31,17300.0
2005-06-10 11:20:00,31.64,31.69,31.59,31.65,37900.0,20.31,20.3421,20.2779,20.3165,37900.0
2005-06-10 11:30:00,31.64,31.65,31.6,31.63,29300.0,20.31,20.3165,20.2844,20.3036,29300.0
2005-06-10 11:40:00,31.63,31.63,31.52,31.52,37700.0,20.3036,20.3036,20.233,20.233,37700.0
2005-06-10 11:50:00,31.52,31.52,31.4,31.43,36800.0,20.233,20.233,20.156,20.1752,36800.0
2005-06-10 12:00:00,31.42,31.44,31.39,31.4,27600.0,20.1688,20.1817,20.1496,20.156,27600.0
2005-06-10 12:10:00,31.4,31.44,31.32,31.32,40600.0,20.156,20.1817,20.1046,20.1046,40600.0
2005-06-10 12:20:00,31.33,31.33,31.23,31.25,16100.0,20.111,20.111,20.0469,20.0597,16100.0
2005-06-10 12:30:00,31.25,31.39,31.25,31.33,16700.0,20.0597,20.1496,20.0597,20.111,16700.0
2005-06-10 12:40:00,31.33,31.37,31.3,31.35,12600.0,20.111,20.1367,20.0918,20.1239,12600.0
2005-06-10 12:50:00,31.35,31.38,31.34,31.37,15500.0,20.1239,20.1431,20.1175,20.1367,15500.0
2005-06-10 13:00:00,31.37,31.38,31.32,31.37,28500.0,20.1367,20.1431,20.1046,20.1367,28500.0
2005-06-10 13:10:00,31.36,31.46,31.35,31.43,24300.0,20.1303,20.1945,20.1239,20.1752,24300.0
2005-06-10 13:20:00,31.42,31.44,31.36,31.38,16900.0,20.1688,20.1817,20.1303,20.1431,16900.0
2005-06-10 13:30:00,31.38,31.57,31.38,31.56,26100.0,20.1431,20.2651,20.1431,20.2587,26100.0
2005-06-10 13:40:00,31.55,31.6,31.55,31.59,21800.0,20.2523,20.2844,20.2523,20.2779,21800.0
2005-06-10 13:50:00,31.59,31.59,31.52,31.53,17700.0,20.2779,20.2779,20.233,20.2394,17700.0
2005-06-10 14:00:00,31.51,31.56,31.51,31.53,31200.0,20.2266,20.2587,20.2266,20.2394,31200.0
2005-06-10 14:10:00,31.53,31.53,31.47,31.48,29800.0,20.2394,20.2394,20.2009,20.2073,29800.0
2005-06-10 14:20:00,31.48,31.54,31.47,31.51,76600.0,20.2073,20.2458,20.2009,20.2266,76600.0
2005-06-10 14:30:00,31.51,31.52,31.45,31.51,45600.0,20.2266,20.233,20.1881,20.2266,45600.0
2005-06-10 14:40:00,31.51,31.52,31.47,31.49,46400.0,20.2266,20.233,20.2009,20.2138,46400.0
2005-06-10 14:50:00,31.48,31.5,31.48,31.48,58300.0,20.2073,20.2202,20.2073,20.2073,58300.0
2005-06-10 15:00:00,31.49,31.52,31.44,31.46,122800.0,20.2138,20.233,20.1817,20.1945,122800.0
2005-06-10 15:10:00,31.46,31.51,31.43,31.45,102300.0,20.1945,20.2266,20.1752,20.1881,102300.0
2005-06-10 15:20:00,31.45,31.46,31.39,31.46,82200.0,20.1881,20.1945,20.1496,20.1945,82200.0
2005-06-10 15:30:00,31.45,31.49,31.44,31.48,55800.0,20.1881,20.2138,20.1817,20.2073,55800.0
2005-06-10 15:40:00,31.48,31.48,31.4,31.41,73900.0,20.2073,20.2073,20.156,20.1624,73900.0
2005-06-10 15:50:00,31.41,31.43,31.35,31.41,149300.0,20.1624,20.1752,20.1239,20.1624,149300.0
2005-06-13 09:30:00,31.42,31.47,31.41,31.45,46600.0,20.1688,20.2009,20.1624,20.1881,46600.0
2005-06-13 09:40:00,31.44,31.54,31.42,31.53,40100.0,20.1817,20.2458,20.1688,20.2394,40100.0
2005-06-13 09:50:00,31.56,31.63,31.48,31.53,18100.0,20.2587,20.3036,20.2073,20.2394,18100.0
2005-06-13 10:00:00,31.56,31.66,31.51,31.6,38900.0,20.2587,20.3229,20.2266,20.2844,38900.0
2005-06-13 10:10:00,31.58,31.65,31.55,31.61,27800.0,20.2715,20.3165,20.2523,20.2908,27800.0
2005-06-13 10:20:00,31.61,31.63,31.56,31.6,73900.0,20.2908,20.3036,20.2587,20.2844,73900.0
2005-06-13 10:30:00,31.58,32.11,31.57,31.68,108000.0,20.2715,20.6117,20.2651,20.3357,108000.0
2005-06-13 10:40:00,31.69,31.75,31.65,31.71,41900.0,20.3421,20.3807,20.3165,20.355,41900.0
2005-06-13 10:50:00,31.71,31.77,31.64,31.76,51100.0,20.355,20.3935,20.31,20.3871,51100.0
2005-06-13 11:00:00,31.76,31.9,31.76,31.86,91600.0,20.3871,20.4769,20.3871,20.4513,91600.0
2005-06-13 11:10:00,31.85,31.87,31.78,31.83,46400.0,20.4448,20.4577,20.3999,20.432,46400.0
2005-06-13 11:20:00,31.83,31.87,31.83,31.85,25200.0,20.432,20.4577,20.432,20.4448,25200.0
2005-06-13 11:30:00,31.84,31.87,31.83,31.83,21100.0,20.4384,20.4577,20.432,20.432,21100.0
2005-06-13 11:40:00,31.83,31.83,31.72,31.72,29400.0,20.432,20.432,20.3614,20.3614,29400.0
2005-06-13 11:50:00,31.72,31.73,31.67,31.67,10000.0,20.3614,20.3678,20.3293,20.3293,10000.0
2005-06-13 12:00:00,31.68,31.7,31.62,31.63,21100.0,20.3357,20.3486,20.2972,20.3036,21100.0
2005-06-13 12:10:00,31.63,31.67,31.6,31.61,35400.0,20.3036,20.3293,20.2844,20.2908,35400.0
2005-06-13 12:20:00,31.6,31.63,31.58,31.6,43500.0,20.2844,20.3036,20.2715,20.2844,43500.0
2005-06-13 12:30:00,31.6,31.6,31.58,31.58,10000.0,20.2844,20.2844,20.2715,20.2715,10000.0
2005-06-13 12:40:00,31.58,31.58,31.5,31.57,88300.0,20.2715,20.2715,20.2202,20.2651,88300.0
2005-06-13 12:50:00,31.55,31.63,31.54,31.54,17800.0,20.2523,20.3036,20.2458,20.2458,17800.0
2005-06-13 13:00:00,31.53,31.64,31.53,31.58,25700.0,20.2394,20.31,20.2394,20.2715,25700.0
2005-06-13 13:10:00,31.58,31.61,31.58,31.6,8100.0,20.2715,20.2908,20.2715,20.2844,8100.0
2005-06-13 13:20:00,31.6,31.66,31.6,31.64,40900.0,20.2844,20.3229,20.2844,20.31,40900.0
2005-06-13 13:30:00,31.65,31.65,31.6,31.64,18000.0,20.3165,20.3165,20.2844,20.31,18000.0
2005-06-13 13:40:00,31.64,31.64,31.61,31.61,10300.0,20.31,20.31,20.2908,20.2908,10300.0
2005-06-13 13:50:00,31.6,31.64,31.58,31.58,46400.0,20.2844,20.31,20.2715,20.2715,46400.0
2005-06-13 14:00:00,31.58,31.65,31.54,31.58,48500.0,20.2715,20.3165,20.2458,20.2715,48500.0
2005-06-13 14:10:00,31.59,31.62,31.53,31.54,18200.0,20.2779,20.2972,20.2394,20.2458,18200.0
2005-06-13 14:20:00,31.54,31.63,31.54,31.58,20200.0,20.2458,20.3036,20.2458,20.2715,20200.0
2005-06-13 14:30:00,31.58,31.67,31.57,31.66,54400.0,20.2715,20.3293,20.2651,20.3229,54400.0
2005-06-13 14:40:00,31.64,31.67,31.58,31.65,32100.0,20.31,20.3293,20.2715,20.3165,32100.0
2005-06-13 14:50:00,31.66,31.67,31.63,31.63,35300.0,20.3229,20.3293,20.3036,20.3036,35300.0
2005-06-13 15:00:00,31.63,31.65,31.53,31.61,55300.0,20.3036,20.3165,20.2394,20.2908,55300.0
2005-06-13 15:10:00,31.61,31.61,31.5,31.54,30300.0,20.2908,20.2908,20.2202,20.2458,30300.0
2005-06-13 15:20:00,31.53,31.63,31.51,31.63,22400.0,20.2394,20.3036,20.2266,20.3036,22400.0
2005-06-13 15:30:00,31.62,31.68,31.59,31.67,29400.0,20.2972,20.3357,20.2779,20.3293,29400.0
2005-06-13 15:40:00,31.67,31.7,31.66,31.69,31600.0,20.3293,20.3486,20.3229,20.3421,31600.0
2005-06-13 15:50:00,31.68,31.72,31.61,31.63,92800.0,20.3357,20.3614,20.2908,20.3036,92800.0
2005-06-14 09:30:00,31.74,31.9,31.74,31.81,104700.0,20.3742,20.4769,20.3742,20.4192,104700.0
2005-06-14 09:40:00,31.82,31.82,31.61,31.63,112700.0,20.4256,20.4256,20.2908,20.3036,112700.0
2005-06-14 09:50:00,31.63,31.63,31.45,31.56,97300.0,20.3036,20.3036,20.1881,20.2587,97300.0
2005-06-14 10:00:00,31.57,31.63,31.52,31.57,75300.0,20.2651,20.3036,20.233,20.2651,75300.0
2005-06-14 10:10:00,31.57,31.73,31.54,31.56,53300.0,20.2651,20.3678,20.2458,20.2587,53300.0
2005-06-14 10:20:00,31.55,31.61,31.5,31.5,85800.0,20.2523,20.2908,20.2202,20.2202,85800.0
2005-06-14 10:30:00,31.51,31.64,31.48,31.63,31800.0,20.2266,20.31,20.2073,20.3036,31800.0
2005-06-14 10:40:00,31.62,31.7,31.54,31.56,39500.0,20.2972,20.3486,20.2458,20.2587,39500.0
2005-06-14 10:50:00,31.55,31.62,31.53,31.59,32600.0,20.2523,20.2972,20.2394,20.2779,32600.0
2005-06-14 11:00:00,31.59,31.67,31.57,31.66,28700.0,20.2779,20.3293,20.2651,20.3229,28700.0
2005-06-14 11:10:00,31.67,31.68,31.64,31.65,43100.0,20.3293,20.3357,20.31,20.3165,43100.0
2005-06-14 11:20:00,31.65,31.68,31.64,31.66,63800.0,20.3165,20.3357,20.31,20.3229,63800.0
2005-06-14 11:30:00,31.66,31.66,31.6,31.62,20900.0,20.3229,20.3229,20.2844,20.2972,20900.0
2005-06-14 11:40:00,31.62,31.74,31.62,31.7,43200.0,20.2972,20.3742,20.2972,20.3486,43200.0
2005-06-14 11:50:00,31.7,31.75,31.64,31.74,28800.0,20.3486,20.3807,20.31,20.3742,28800.0
2005-06-14 12:00:00,31.73,31.73,31.68,31.69,28200.0,20.3678,20.3678,20.3357,20.3421,28200.0
2005-06-14 12:10:00,31.69,31.74,31.68,31.72,24700.0,20.3421,20.3742,20.3357,20.3614,24700.0
2005-06-14 12:20:00,31.73,31.73,31.66,31.68,9400.0,20.3678,20.3678,20.3229,20.3357,9400.0
2005-06-14 12:30:00,31.68,31.68,31.61,31.63,17900.0,20.3357,20.3357,20.2908,20.3036,17900.0
2005-06-14 12:40:00,31.62,31.69,31.62,31.69,12800.0,20.2972,20.3421,20.2972,20.3421,12800.0
2005-06-14 12:50:00,31.69,31.71,31.64,31.68,14500.0,20.3421,20.355,20.31,20.3357,14500.0
2005-06-14 13:00:00,31.67,31.69,31.62,31.64,30200.0,20.3293,20.3421,20.2972,20.31,30200.0
2005-06-14 13:10:00,31.64,31.67,31.58,31.65,21300.0,20.31,20.3293,20.2715,20.3165,21300.0
2005-06-14 13:20:00,31.65,31.7,31.65,31.65,27700.0,20.3165,20.3486,20.3165,20.3165,27700.0
2005-06-14 13:30:00,31.65,31.65,31.58,31.61,16500.0,20.3165,20.3165,20.2715,20.2908,16500.0
2005-06-14 13:40:00,31.61,31.68,31.61,31.66,52700.0,20.2908,20.3357,20.2908,20.3229,52700.0
2005-06-14 13:50:00,31.66,31.67,31.62,31.66,41100.0,20.3229,20.3293,20.2972,20.3229,41100.0
2005-06-14 14:00:00,31.66,31.66,31.63,31.66,53600.0,20.3229,20.3229,20.3036,20.3229,53600.0
2005-06-14 14:10:00,31.66,31.66,31.63,31.65,25100.0,20.3229,20.3229,20.3036,20.3165,25100.0
2005-06-14 14:20:00,31.65,31.66,31.57,31.62,40200.0,20.3165,20.3229,20.2651,20.2972,40200.0
2005-06-14 14:30:00,31.64,31.65,31.58,31.65,19600.0,20.31,20.3165,20.2715,20.3165,19600.0
2005-06-14 14:40:00,31.65,31.65,31.6,31.6,25300.0,20.3165,20.3165,20.2844,20.2844,25300.0
2005-06-14 14:50:00,31.6,31.64,31.6,31.64,27600.0,20.2844,20.31,20.2844,20.31,27600.0
2005-06-14 15:00:00,31.62,31.66,31.62,31.64,25100.0,20.2972,20.3229,20.2972,20.31,25100.0
2005-06-14 15:10:00,31.62,31.65,31.6,31.64,43800.0,20.2972,20.3165,20.2844,20.31,43800.0
2005-06-14 15:20:00,31.64,31.64,31.59,31.6,43900.0,20.31,20.31,20.2779,20.2844,43900.0
2005-06-14 15:30:00,31.61,31.62,31.57,31.6,82300.0,20.2908,20.2972,20.2651,20.2844,82300.0
2005-06-14 15:40:00,31.6,31.64,31.59,31.63,47800.0,20.2844,20.31,20.2779,20.3036,47800.0
2005-06-14 15:50:00,31.62,31.62,31.56,31.6,68000.0,20.2972,20.2972,20.2587,20.2844,68000.0
2005-06-15 09:30:00,31.78,31.83,31.64,31.68,25500.0,20.3999,20.432,20.31,20.3357,25500.0
2005-06-15 09:40:00,31.68,31.78,31.62,31.63,30000.0,20.3357,20.3999,20.2972,20.3036,30000.0
2005-06-15 09:50:00,31.63,31.71,31.6,31.63,20900.0,20.3036,20.355,20.2844,20.3036,20900.0
2005-06-15 10:00:00,31.64,31.73,31.59,31.67,23300.0,20.31,20.3678,20.2779,20.3293,23300.0
2005-06-15 10:10:00,31.67,31.72,31.6,31.68,20800.0,20.3293,20.3614,20.2844,20.3357,20800.0
2005-06-15 10:20:00,31.7,31.74,31.59,31.66,45700.0,20.3486,20.3742,20.2779,20.3229,45700.0
2005-06-15 10:30:00,31.68,31.68,31.5,31.54,64000.0,20.3357,20.3357,20.2202,20.2458,64000.0
2005-06-15 10:40:00,31.54,31.65,31.46,31.49,57800.0,20.2458,20.3165,20.1945,20.2138,57800.0
2005-06-15 10:50:00,31.5,31.59,31.46,31.51,34100.0,20.2202,20.2779,20.1945,20.2266,34100.0
2005-06-15 11:00:00,31.51,31.59,31.5,31.56,35700.0,20.2266,20.2779,20.2202,20.2587,35700.0
2005-06-15 11:10:00,31.54,31.58,31.46,31.46,17800.0,20.2458,20.2715,20.1945,20.1945,17800.0
2005-06-15 11:20:00,31.46,31.58,31.46,31.51,31700.0,20.1945,20.2715,20.1945,20.2266,31700.0
2005-06-15 11:30:00,31.5,31.56,31.49,31.54,19300.0,20.2202,20.2587,20.2138,20.2458,19300.0
2005-06-15 11:40:00,31.56,31.57,31.46,31.49,22500.0,20.2587,20.2651,20.1945,20.2138,22500.0
2005-06-15 11:50:00,31.47,31.56,31.46,31.55,22300.0,20.2009,20.2587,20.1945,20.2523,22300.0
2005-06-15 12:00:00,31.57,31.64,31.54,31.61,147000.0,20.2651,20.31,20.2458,20.2908,147000.0
2005-06-15 12:10:00,31.62,31.67,31.6,31.65,19000.0,20.2972,20.3293,20.2844,20.3165,19000.0
2005-06-15 12:20:00,31.67,31.68,31.64,31.65,67300.0,20.3293,20.3357,20.31,20.3165,67300.0
2005-06-15 12:30:00,31.66,31.7,31.65,31.69,91300.0,20.3229,20.3486,20.3165,20.3421,91300.0
2005-06-15 12:40:00,31.69,31.7,31.67,31.69,11700.0,20.3421,20.3486,20.3293,20.3421,11700.0
2005-06-15 12:50:00,31.68,31.68,31.64,31.66,8100.0,20.3357,20.3357,20.31,20.3229,8100.0
2005-06-15 13:00:00,31.66,31.75,31.66,31.75,15000.0,20.3229,20.3807,20.3229,20.3807,15000.0
2005-06-15 13:10:00,31.75,31.75,31.72,31.73,88600.0,20.3807,20.3807,20.3614,20.3678,88600.0
2005-06-15 13:20:00,31.73,31.74,31.63,31.66,16400.0,20.3678,20.3742,20.3036,20.3229,16400.0
2005-06-15 13:30:00,31.67,31.73,31.66,31.72,23200.0,20.3293,20.3678,20.3229,20.3614,23200.0
2005-06-15 13:40:00,31.73,31.76,31.66,31.76,22600.0,20.3678,20.3871,20.3229,20.3871,22600.0
2005-06-15 13:50:00,31.76,31.83,31.74,31.8,37300.0,20.3871,20.432,20.3742,20.4127,37300.0
2005-06-15 14:00:00,31.79,31.84,31.77,31.81,70500.0,20.4063,20.4384,20.3935,20.4192,70500.0
2005-06-15 14:10:00,31.81,31.94,31.81,31.93,35100.0,20.4192,20.5026,20.4192,20.4962,35100.0
2005-06-15 14:20:00,31.92,31.93,31.83,31.86,51400.0,20.4898,20.4962,20.432,20.4513,51400.0
2005-06-15 14:30:00,31.89,31.94,31.85,31.88,24700.0,20.4705,20.5026,20.4448,20.4641,24700.0
2005-06-15 14:40:00,31.87,31.97,31.87,31.96,29900.0,20.4577,20.5219,20.4577,20.5155,29900.0
2005-06-15 14:50:00,31.96,31.99,31.88,31.89,23400.0,20.5155,20.5347,20.4641,20.4705,23400.0
2005-06-15 15:00:00,31.89,31.91,31.85,31.88,45900.0,20.4705,20.4834,20.4448,20.4641,45900.0
2005-06-15 15:10:00,31.88,31.95,31.88,31.9,29500.0,20.4641,20.509,20.4641,20.4769,29500.0
2005-06-15 15:20:00,31.9,31.96,31.9,31.95,37100.0,20.4769,20.5155,20.4769,20.509,37100.0
2005-06-15 15:30:00,31.94,31.97,31.92,31.94,40600.0,20.5026,20.5219,20.4898,20.5026,40600.0
2005-06-15 15:40:00,31.94,32.02,31.92,32.02,57700.0,20.5026,20.554,20.4898,20.554,57700.0
2005-06-15 15:50:00,32.01,32.14,32.01,32.11,176700.0,20.5475,20.631,20.5475,20.6117,176700.0
2005-06-16 09:30:00,32.25,32.39,32.15,32.34,69600.0,20.7016,20.7915,20.6374,20.7594,69600.0
2005-06-16 09:40:00,32.33,32.38,32.22,32.25,72200.0,20.753,20.7851,20.6823,20.7016,72200.0
2005-06-16 09:50:00,32.24,32.35,32.24,32.28,35800.0,20.6952,20.7658,20.6952,20.7209,35800.0
2005-06-16 10:00:00,32.3,32.44,32.28,32.42,31500.0,20.7337,20.8236,20.7209,20.8107,31500.0
2005-06-16 10:10:00,32.41,32.41,32.26,32.33,64400.0,20.8043,20.8043,20.708,20.753,64400.0
2005-06-16 10:20:00,32.3,32.38,32.27,32.38,31900.0,20.7337,20.7851,20.7144,20.7851,31900.0
2005-06-16 10:30:00,32.37,32.38,32.25,32.28,27300.0,20.7786,20.7851,20.7016,20.7209,27300.0
2005-06-16 10:40:00,32.27,32.38,32.27,32.29,48000.0,20.7144,20.7851,20.7144,20.7273,48000.0
2005-06-16 10:50:00,32.28,32.33,32.26,32.28,31300.0,20.7209,20.753,20.708,20.7209,31300.0
2005-06-16 11:00:00,32.28,32.33,32.26,32.3,28500.0,20.7209,20.753,20.708,20.7337,28500.0
2005-06-16 11:10:00,32.32,32.35,32.29,32.32,49500.0,20.7465,20.7658,20.7273,20.7465,49500.0
2005-06-16 11:20:00,32.32,32.36,32.27,32.34,42400.0,20.7465,20.7722,20.7144,20.7594,42400.0
2005-06-16 11:30:00,32.35,32.36,32.27,32.27,19200.0,20.7658,20.7722,20.7144,20.7144,19200.0
2005-06-16 11:40:00,32.27,32.32,32.25,32.3,20600.0,20.7144,20.7465,20.7016,20.7337,20600.0
2005-06-16 11:50:00,32.3,32.35,32.29,32.35,24800.0,20.7337,20.7658,20.7273,20.7658,24800.0
2005-06-16 12:00:00,32.35,32.35,32.28,32.32,60600.0,20.7658,20.7658,20.7209,20.7465,60600.0
2005-06-16 12:10:00,32.32,32.35,32.23,32.33,39500.0,20.7465,20.7658,20.6888,20.753,39500.0
2005-06-16 12:20:00,32.33,32.42,32.31,32.42,16500.0,20.753,20.8107,20.7401,20.8107,16500.0
2005-06-16 12:30:00,32.39,32.46,32.38,32.45,32800.0,20.7915,20.8364,20.7851,20.83,32800.0
2005-06-16 12:40:00,32.45,32.45,32.4,32.41,72200.0,20.83,20.83,20.7979,20.8043,72200.0
2005-06-16 12:50:00,32.41,32.42,32.4,32.41,26900.0,20.8043,20.8107,20.7979,20.8043,26900.0
2005-06-16 13:00:00,32.4,32.45,32.37,32.43,31500.0,20.7979,20.83,20.7786,20.8172,31500.0
2005-06-16 13:10:00,32.43,32.48,32.4,32.47,38200.0,20.8172,20.8492,20.7979,20.8428,38200.0
2005-06-16 13:20:00,32.47,32.5,32.46,32.48,42100.0,20.8428,20.8621,20.8364,20.8492,42100.0
2005-06-16 13:30:00,32.48,32.49,32.47,32.47,24500.0,20.8492,20.8557,20.8428,20.8428,24500.0
2005-06-16 13:40:00,32.47,32.5,32.46,32.47,33400.0,20.8428,20.8621,20.8364,20.8428,33400.0
2005-06-16 13:50:00,32.47,32.49,32.46,32.48,40800.0,20.8428,20.8557,20.8364,20.8492,40800.0
2005-06-16 14:00:00,32.49,32.52,32.47,32.5,63200.0,20.8557,20.8749,20.8428,20.8621,63200.0
2005-06-16 14:10:00,32.51,32.52,32.42,32.46,60500.0,20.8685,20.8749,20.8107,20.8364,60500.0
2005-06-16 14:20:00,32.47,32.52,32.45,32.51,23300.0,20.8428,20.8749,20.83,20.8685,23300.0
2005-06-16 14:30:00,32.51,32.55,32.49,32.49,24000.0,20.8685,20.8942,20.8557,20.8557,24000.0
2005-06-16 14:40:00,32.5,32.57,32.5,32.56,55400.0,20.8621,20.907,20.8621,20.9006,55400.0
2005-06-16 14:50:00,32.55,32.58,32.55,32.57,34200.0,20.8942,20.9134,20.8942,20.907,34200.0
2005-06-16 15:00:00,32.58,32.58,32.54,32.57,36900.0,20.9134,20.9134,20.8878,20.907,36900.0
2005-06-16 15:10:00,32.57,32.58,32.53,32.55,43600.0,20.907,20.9134,20.8813,20.8942,43600.0
2005-06-16 15:20:00,32.54,32.58,32.53,32.57,49500.0,20.8878,20.9134,20.8813,20.907,49500.0
2005-06-16 15:30:00,32.58,32.6,32.54,32.59,40200.0,20.9134,20.9263,20.8878,20.9199,40200.0
2005-06-16 15:40:00,32.6,32.65,32.59,32.6,49400.0,20.9263,20.9584,20.9199,20.9263,49400.0
2005-06-16 15:50:00,32.59,32.66,32.59,32.62,89700.0,20.9199,20.9648,20.9199,20.9391,89700.0
2005-06-17 09:30:00,33.09,33.1,32.85,32.99,552200.0,21.2408,21.2472,21.0868,21.1766,552200.0
2005-06-17 09:40:00,32.99,33.24,32.99,33.21,92900.0,21.1766,21.3371,21.1766,21.3178,92900.0
2005-06-17 09:50:00,33.2,33.21,32.99,33.1,78600.0,21.3114,21.3178,21.1766,21.2472,78600.0
2005-06-17 10:00:00,33.13,33.25,33.06,33.22,81900.0,21.2665,21.3435,21.2216,21.3243,81900.0
2005-06-17 10:10:00,33.23,33.25,33.13,33.17,107400.0,21.3307,21.3435,21.2665,21.2922,107400.0
2005-06-17 10:20:00,33.19,33.28,33.18,33.21,67500.0,21.305,21.3628,21.2986,21.3178,67500.0
2005-06-17 10:30:00,33.22,33.36,33.2,33.29,38300.0,21.3243,21.4141,21.3114,21.3692,38300.0
2005-06-17 10:40:00,33.3,33.33,33.22,33.29,42300.0,21.3756,21.3949,21.3243,21.3692,42300.0
2005-06-17 10:50:00,33.28,33.28,33.15,33.16,44600.0,21.3628,21.3628,21.2793,21.2857,44600.0
2005-06-17 11:00:00,33.16,33.2,33.13,33.15,44500.0,21.2857,21.3114,21.2665,21.2793,44500.0
2005-06-17 11:10:00,33.13,33.14,33.06,33.14,41500.0,21.2665,21.2729,21.2216,21.2729,41500.0
2005-06-17 11:20:00,33.13,33.21,33.12,33.18,45700.0,21.2665,21.3178,21.2601,21.2986,45700.0
2005-06-17 11:30:00,33.18,33.19,33.12,33.12,44500.0,21.2986,21.305,21.2601,21.2601,44500.0
2005-06-17 11:40:00,33.12,33.13,33.04,33.04,126100.0,21.2601,21.2665,21.2087,21.2087,126100.0
2005-06-17 11:50:00,33.04,33.06,33.01,33.06,21800.0,21.2087,21.2216,21.1895,21.2216,21800.0
2005-06-17 12:00:00,33.06,33.08,33.01,33.04,34800.0,21.2216,21.2344,21.1895,21.2087,34800.0
2005-06-17 12:10:00,33.02,33.02,32.96,33.0,24500.0,21.1959,21.1959,21.1574,21.183,24500.0
2005-06-17 12:20:00,33.0,33.02,32.91,32.93,19500.0,21.183,21.1959,21.1253,21.1381,19500.0
2005-06-17 12:30:00,32.93,32.97,32.91,32.97,28200.0,21.1381,21.1638,21.1253,21.1638,28200.0
2005-06-17 12:40:00,32.96,32.97,32.93,32.93,13700.0,21.1574,21.1638,21.1381,21.1381,13700.0
2005-06-17 12:50:00,32.93,32.99,32.92,32.97,20900.0,21.1381,21.1766,21.1317,21.1638,20900.0
2005-06-17 13:00:00,32.98,32.98,32.93,32.95,28500.0,21.1702,21.1702,21.1381,21.1509,28500.0
2005-06-17 13:10:00,32.94,33.04,32.93,33.0,31400.0,21.1445,21.2087,21.1381,21.183,31400.0
2005-06-17 13:20:00,33.01,33.03,32.98,33.02,35200.0,21.1895,21.2023,21.1702,21.1959,35200.0
2005-06-17 13:30:00,33.02,33.07,33.01,33.02,25900.0,21.1959,21.228,21.1895,21.1959,25900.0
2005-06-17 13:40:00,33.03,33.07,33.0,33.0,31700.0,21.2023,21.228,21.183,21.183,31700.0
2005-06-17 13:50:00,33.0,33.06,33.0,33.04,16800.0,21.183,21.2216,21.183,21.2087,16800.0
2005-06-17 14:00:00,33.03,33.11,33.01,33.1,20000.0,21.2023,21.2536,21.1895,21.2472,20000.0
2005-06-17 14:10:00,33.1,33.1,33.03,33.04,17500.0,21.2472,21.2472,21.2023,21.2087,17500.0
2005-06-17 14:20:00,33.04,33.06,32.98,32.98,36800.0,21.2087,21.2216,21.1702,21.1702,36800.0
2005-06-17 14:30:00,32.98,33.01,32.96,33.0,36600.0,21.1702,21.1895,21.1574,21.183,36600.0
2005-06-17 14:40:00,33.0,33.04,32.99,33.03,24400.0,21.183,21.2087,21.1766,21.2023,24400.0
2005-06-17 14:50:00,33.02,33.03,32.97,33.02,59100.0,21.1959,21.2023,21.1638,21.1959,59100.0
2005-06-17 15:00:00,33.02,33.04,32.99,33.02,45300.0,21.1959,21.2087,21.1766,21.1959,45300.0
2005-06-17 15:10:00,33.03,33.03,32.97,33.0,32800.0,21.2023,21.2023,21.1638,21.183,32800.0
2005-06-17 15:20:00,33.01,33.07,33.0,33.05,43200.0,21.1895,21.228,21.183,21.2151,43200.0
2005-06-17 15:30:00,33.06,33.1,32.99,33.0,64900.0,21.2216,21.2472,21.1766,21.183,64900.0
2005-06-17 15:40:00,33.0,33.02,32.99,33.0,62300.0,21.183,21.1959,21.1766,21.183,62300.0
2005-06-17 15:50:00,33.0,33.01,32.98,33.0,78500.0,21.183,21.1895,21.1702,21.183,78500.0
2005-06-20 09:30:00,32.36,32.49,32.2,32.4,172500.0,20.7722,20.8557,20.6695,20.7979,172500.0
2005-06-20 09:40:00,32.37,32.46,32.32,32.4,59800.0,20.7786,20.8364,20.7465,20.7979,59800.0
2005-06-20 09:50:00,32.41,32.45,32.38,32.41,56100.0,20.8043,20.83,20.7851,20.8043,56100.0
2005-06-20 10:00:00,32.42,32.48,32.37,32.39,63300.0,20.8107,20.8492,20.7786,20.7915,63300.0
2005-06-20 10:10:00,32.39,32.45,32.36,32.45,69500.0,20.7915,20.83,20.7722,20.83,69500.0
2005-06-20 10:20:00,32.44,32.45,32.37,32.39,50800.0,20.8236,20.83,20.7786,20.7915,50800.0
2005-06-20 10:30:00,32.41,32.49,32.38,32.49,62200.0,20.8043,20.8557,20.7851,20.8557,62200.0
2005-06-20 10:40:00,32.5,32.5,32.42,32.44,43400.0,20.8621,20.8621,20.8107,20.8236,43400.0
2005-06-20 10:50:00,32.42,32.47,32.41,32.47,30900.0,20.8107,20.8428,20.8043,20.8428,30900.0
2005-06-20 11:00:00,32.48,32.49,32.42,32.45,44800.0,20.8492,20.8557,20.8107,20.83,44800.0
2005-06-20 11:10:00,32.45,32.47,32.4,32.42,23100.0,20.83,20.8428,20.7979,20.8107,23100.0
2005-06-20 11:20:00,32.41,32.42,32.39,32.42,32000.0,20.8043,20.8107,20.7915,20.8107,32000.0
2005-06-20 11:30:00,32.42,32.42,32.39,32.41,29200.0,20.8107,20.8107,20.7915,20.8043,29200.0
2005-06-20 11:40:00,32.42,32.44,32.4,32.42,17700.0,20.8107,20.8236,20.7979,20.8107,17700.0
2005-06-20 11:50:00,32.42,32.44,32.4,32.44,14100.0,20.8107,20.8236,20.7979,20.8236,14100.0
2005-06-20 12:00:00,32.44,32.47,32.37,32.39,31300.0,20.8236,20.8428,20.7786,20.7915,31300.0
2005-06-20 12:10:00,32.39,32.47,32.39,32.47,16700.0,20.7915,20.8428,20.7915,20.8428,16700.0
2005-06-20 12:20:00,32.46,32.47,32.41,32.42,14300.0,20.8364,20.8428,20.8043,20.8107,14300.0
2005-06-20 12:30:00,32.41,32.42,32.39,32.41,19900.0,20.8043,20.8107,20.7915,20.8043,19900.0
2005-06-20 12:40:00,32.41,32.43,32.39,32.41,48500.0,20.8043,20.8172,20.7915,20.8043,48500.0
2005-06-20 12:50:00,32.41,32.42,32.38,32.38,21800.0,20.8043,20.8107,20.7851,20.7851,21800.0
2005-06-20 13:00:00,32.38,32.4,32.35,32.37,33300.0,20.7851,20.7979,20.7658,20.7786,33300.0
2005-06-20 13:10:00,32.37,32.42,32.37,32.41,34800.0,20.7786,20.8107,20.7786,20.8043,34800.0
2005-06-20 13:20:00,32.41,32.41,32.35,32.39,14200.0,20.8043,20.8043,20.7658,20.7915,14200.0
2005-06-20 13:30:00,32.39,32.39,32.36,32.38,21100.0,20.7915,20.7915,20.7722,20.7851,21100.0
2005-06-20 13:40:00,32.39,32.44,32.38,32.43,23900.0,20.7915,20.8236,20.7851,20.8172,23900.0
2005-06-20 13:50:00,32.43,32.45,32.4,32.41,31000.0,20.8172,20.83,20.7979,20.8043,31000.0
2005-06-20 14:00:00,32.41,32.43,32.38,32.41,41100.0,20.8043,20.8172,20.7851,20.8043,41100.0
2005-06-20 14:10:00,32.42,32.45,32.4,32.43,41900.0,20.8107,20.83,20.7979,20.8172,41900.0
2005-06-20 14:20:00,32.44,32.51,32.44,32.51,51500.0,20.8236,20.8685,20.8236,20.8685,51500.0
2005-06-20 14:30:00,32.51,32.51,32.43,32.46,88800.0,20.8685,20.8685,20.8172,20.8364,88800.0
2005-06-20 14:40:00,32.45,32.48,32.43,32.46,53300.0,20.83,20.8492,20.8172,20.8364,53300.0
2005-06-20 14:50:00,32.46,32.47,32.42,32.43,43000.0,20.8364,20.8428,20.8107,20.8172,43000.0
2005-06-20 15:00:00,32.44,32.55,32.43,32.55,66300.0,20.8236,20.8942,20.8172,20.8942,66300.0
2005-06-20 15:10:00,32.53,32.57,32.51,32.54,40900.0,20.8813,20.907,20.8685,20.8878,40900.0
2005-06-20 15:20:00,32.55,32.6,32.49,32.49,36300.0,20.8942,20.9263,20.8557,20.8557,36300.0
2005-06-20 15:30:00,32.51,32.56,32.47,32.5,97600.0,20.8685,20.9006,20.8428,20.8621,97600.0
2005-06-20 15:40:00,32.51,32.51,32.45,32.46,65800.0,20.8685,20.8685,20.83,20.8364,65800.0
2005-06-20 15:50:00,32.47,32.47,32.42,32.45,73800.0,20.8428,20.8428,20.8107,20.83,73800.0
2005-06-21 09:30:00,32.45,32.7,32.44,32.58,103800.0,20.83,20.9905,20.8236,20.9134,103800.0
2005-06-21 09:40:00,32.59,32.69,32.47,32.47,64100.0,20.9199,20.984,20.8428,20.8428,64100.0
2005-06-21 09:50:00,32.5,32.64,32.48,32.58,72000.0,20.8621,20.952,20.8492,20.9134,72000.0
2005-06-21 10:00:00,32.58,32.58,32.46,32.55,30200.0,20.9134,20.9134,20.8364,20.8942,30200.0
2005-06-21 10:10:00,32.53,32.53,32.45,32.48,29100.0,20.8813,20.8813,20.83,20.8492,29100.0
2005-06-21 10:20:00,32.48,32.6,32.43,32.56,34900.0,20.8492,20.9263,20.8172,20.9006,34900.0
2005-06-21 10:30:00,32.58,32.63,32.53,32.59,43500.0,20.9134,20.9455,20.8813,20.9199,43500.0
2005-06-21 10:40:00,32.6,32.65,32.6,32.64,31700.0,20.9263,20.9584,20.9263,20.952,31700.0
2005-06-21 10:50:00,32.64,32.66,32.6,32.65,22200.0,20.952,20.9648,20.9263,20.9584,22200.0
2005-06-21 11:00:00,32.66,32.69,32.62,32.68,21000.0,20.9648,20.984,20.9391,20.9776,21000.0
2005-06-21 11:10:00,32.68,32.7,32.62,32.64,21700.0,20.9776,20.9905,20.9391,20.952,21700.0
2005-06-21 11:20:00,32.65,32.65,32.55,32.56,71500.0,20.9584,20.9584,20.8942,20.9006,71500.0
2005-06-21 11:30:00,32.56,32.6,32.56,32.57,50300.0,20.9006,20.9263,20.9006,20.907,50300.0
2005-06-21 11:40:00,32.57,32.59,32.51,32.59,51900.0,20.907,20.9199,20.8685,20.9199,51900.0
2005-06-21 11:50:00,32.58,32.58,32.5,32.5,51800.0,20.9134,20.9134,20.8621,20.8621,51800.0
2005-06-21 12:00:00,32.5,32.55,32.5,32.53,10000.0,20.8621,20.8942,20.8621,20.8813,10000.0
2005-06-21 12:10:00,32.54,32.58,32.52,32.58,19900.0,20.8878,20.9134,20.8749,20.9134,19900.0
2005-06-21 12:20:00,32.56,32.57,32.54,32.55,47000.0,20.9006,20.907,20.8878,20.8942,47000.0
2005-06-21 12:30:00,32.54,32.55,32.51,32.52,18100.0,20.8878,20.8942,20.8685,20.8749,18100.0
2005-06-21 12:40:00,32.52,32.54,32.51,32.54,7200.0,20.8749,20.8878,20.8685,20.8878,7200.0
2005-06-21 12:50:00,32.54,32.61,32.53,32.6,14700.0,20.8878,20.9327,20.8813,20.9263,14700.0
2005-06-21 13:00:00,32.61,32.61,32.52,32.53,23200.0,20.9327,20.9327,20.8749,20.8813,23200.0
2005-06-21 13:10:00,32.53,32.53,32.48,32.5,19800.0,20.8813,20.8813,20.8492,20.8621,19800.0
2005-06-21 13:20:00,32.5,32.51,32.45,32.48,16400.0,20.8621,20.8685,20.83,20.8492,16400.0
2005-06-21 13:30:00,32.48,32.52,32.48,32.52,11300.0,20.8492,20.8749,20.8492,20.8749,11300.0
2005-06-21 13:40:00,32.51,32.62,32.51,32.55,53000.0,20.8685,20.9391,20.8685,20.8942,53000.0
2005-06-21 13:50:00,32.55,32.56,32.51,32.52,22600.0,20.8942,20.9006,20.8685,20.8749,22600.0
2005-06-21 14:00:00,32.52,32.56,32.5,32.53,57300.0,20.8749,20.9006,20.8621,20.8813,57300.0
2005-06-21 14:10:00,32.51,32.6,32.5,32.56,26600.0,20.8685,20.9263,20.8621,20.9006,26600.0
2005-06-21 14:20:00,32.55,32.56,32.51,32.51,21400.0,20.8942,20.9006,20.8685,20.8685,21400.0
2005-06-21 14:30:00,32.51,32.56,32.51,32.56,49300.0,20.8685,20.9006,20.8685,20.9006,49300.0
2005-06-21 14:40:00,32.55,32.57,32.54,32.55,21300.0,20.8942,20.907,20.8878,20.8942,21300.0
2005-06-21 14:50:00,32.54,32.54,32.51,32.52,46200.0,20.8878,20.8878,20.8685,20.8749,46200.0
2005-06-21 15:00:00,32.53,32.54,32.48,32.49,57100.0,20.8813,20.8878,20.8492,20.8557,57100.0
2005-06-21 15:10:00,32.49,32.5,32.4,32.41,145900.0,20.8557,20.8621,20.7979,20.8043,145900.0
2005-06-21 15:20:00,32.41,32.45,32.39,32.39,99900.0,20.8043,20.83,20.7915,20.7915,99900.0
2005-06-21 15:30:00,32.4,32.43,32.4,32.41,38000.0,20.7979,20.8172,20.7979,20.8043,38000.0
2005-06-21 15:40:00,32.4,32.4,32.36,32.36,99500.0,20.7979,20.7979,20.7722,20.7722,99500.0
2005-06-21 15:50:00,32.36,32.42,32.35,32.42,115300.0,20.7722,20.8107,20.7658,20.8107,115300.0
2005-06-22 09:30:00,32.48,32.67,32.45,32.56,72400.0,20.8492,20.9712,20.83,20.9006,72400.0
2005-06-22 09:40:00,32.56,32.62,32.48,32.53,238600.0,20.9006,20.9391,20.8492,20.8813,238600.0
2005-06-22 09:50:00,32.53,32.57,32.53,32.53,139100.0,20.8813,20.907,20.8813,20.8813,139100.0
2005-06-22 10:00:00,32.54,32.54,32.45,32.5,27700.0,20.8878,20.8878,20.83,20.8621,27700.0
2005-06-22 10:10:00,32.53,32.53,32.41,32.45,28600.0,20.8813,20.8813,20.8043,20.83,28600.0
2005-06-22 10:20:00,32.43,32.47,32.4,32.41,122600.0,20.8172,20.8428,20.7979,20.8043,122600.0
2005-06-22 10:30:00,32.41,32.49,32.38,32.4,51400.0,20.8043,20.8557,20.7851,20.7979,51400.0
2005-06-22 10:40:00,32.41,32.42,32.37,32.38,47800.0,20.8043,20.8107,20.7786,20.7851,47800.0
2005-06-22 10:50:00,32.38,32.39,32.32,32.33,75100.0,20.7851,20.7915,20.7465,20.753,75100.0
2005-06-22 11:00:00,32.33,32.43,32.31,32.34,102300.0,20.753,20.8172,20.7401,20.7594,102300.0
2005-06-22 11:10:00,32.34,32.42,32.32,32.42,35400.0,20.7594,20.8107,20.7465,20.8107,35400.0
2005-06-22 11:20:00,32.41,32.42,32.34,32.36,50800.0,20.8043,20.8107,20.7594,20.7722,50800.0
2005-06-22 11:30:00,32.35,32.44,32.29,32.42,41600.0,20.7658,20.8236,20.7273,20.8107,41600.0
2005-06-22 11:40:00,32.41,32.41,32.37,32.41,49200.0,20.8043,20.8043,20.7786,20.8043,49200.0
2005-06-22 11:50:00,32.41,32.45,32.41,32.42,21300.0,20.8043,20.83,20.8043,20.8107,21300.0
2005-06-22 12:00:00,32.42,32.42,32.39,32.42,20400.0,20.8107,20.8107,20.7915,20.8107,20400.0
2005-06-22 12:10:00,32.42,32.47,32.41,32.42,27400.0,20.8107,20.8428,20.8043,20.8107,27400.0
2005-06-22 12:20:00,32.41,32.44,32.39,32.4,98600.0,20.8043,20.8236,20.7915,20.7979,98600.0
2005-06-22 12:30:00,32.4,32.43,32.4,32.43,36000.0,20.7979,20.8172,20.7979,20.8172,36000.0
2005-06-22 12:40:00,32.41,32.42,32.39,32.42,68800.0,20.8043,20.8107,20.7915,20.8107,68800.0
2005-06-22 12:50:00,32.42,32.42,32.39,32.41,559600.0,20.8107,20.8107,20.7915,20.8043,559600.0
2005-06-22 13:00:00,32.41,32.45,32.4,32.4,1133200.0,20.8043,20.83,20.7979,20.7979,1133200.0
2005-06-22 13:10:00,32.41,32.42,32.4,32.4,14500.0,20.8043,20.8107,20.7979,20.7979,14500.0
2005-06-22 13:20:00,32.4,32.41,32.39,32.41,37000.0,20.7979,20.8043,20.7915,20.8043,37000.0
2005-06-22 13:30:00,32.41,32.41,32.39,32.4,9000.0,20.8043,20.8043,20.7915,20.7979,9000.0
2005-06-22 13:40:00,32.4,32.42,32.32,32.41,27900.0,20.7979,20.8107,20.7465,20.8043,27900.0
2005-06-22 13:50:00,32.39,32.4,32.34,32.34,21200.0,20.7915,20.7979,20.7594,20.7594,21200.0
2005-06-22 14:00:00,32.32,32.33,32.16,32.2,34000.0,20.7465,20.753,20.6438,20.6695,34000.0
2005-06-22 14:10:00,32.2,32.25,32.13,32.15,38500.0,20.6695,20.7016,20.6246,20.6374,38500.0
2005-06-22 14:20:00,32.14,32.18,32.1,32.15,46600.0,20.631,20.6567,20.6053,20.6374,46600.0
2005-06-22 14:30:00,32.14,32.15,32.1,32.1,26400.0,20.631,20.6374,20.6053,20.6053,26400.0
2005-06-22 14:40:00,32.11,32.11,32.06,32.06,37600.0,20.6117,20.6117,20.5796,20.5796,37600.0
2005-06-22 14:50:00,32.05,32.17,32.04,32.15,52800.0,20.5732,20.6503,20.5668,20.6374,52800.0
2005-06-22 15:00:00,32.16,32.21,32.14,32.16,32900.0,20.6438,20.6759,20.631,20.6438,32900.0
2005-06-22 15:10:00,32.16,32.18,32.15,32.18,32500.0,20.6438,20.6567,20.6374,20.6567,32500.0
2005-06-22 15:20:00,32.18,32.25,32.18,32.23,30800.0,20.6567,20.7016,20.6567,20.6888,30800.0
2005-06-22 15:30:00,32.22,32.25,32.18,32.23,51900.0,20.6823,20.7016,20.6567,20.6888,51900.0
2005-06-22 15:40:00,32.24,32.26,32.22,32.24,36600.0,20.6952,20.708,20.6823,20.6952,36600.0
2005-06-22 15:50:00,32.25,32.25,32.22,32.24,46600.0,20.7016,20.7016,20.6823,20.6952,46600.0
2005-06-23 09:30:00,32.13,32.14,31.85,31.93,56200.0,20.6246,20.631,20.4448,20.4962,56200.0
2005-06-23 09:40:00,31.87,31.98,31.84,31.87,46700.0,20.4577,20.5283,20.4384,20.4577,46700.0
2005-06-23 09:50:00,31.84,31.88,31.79,31.81,16900.0,20.4384,20.4641,20.4063,20.4192,16900.0
2005-06-23 10:00:00,31.81,31.82,31.69,31.7,76600.0,20.4192,20.4256,20.3421,20.3486,76600.0
2005-06-23 10:10:00,31.71,31.79,31.63,31.66,83600.0,20.355,20.4063,20.3036,20.3229,83600.0
2005-06-23 10:20:00,31.65,31.65,31.55,31.56,66200.0,20.3165,20.3165,20.2523,20.2587,66200.0
2005-06-23 10:30:00,31.55,31.59,31.51,31.59,60900.0,20.2523,20.2779,20.2266,20.2779,60900.0
2005-06-23 10:40:00,31.59,31.59,31.54,31.57,112500.0,20.2779,20.2779,20.2458,20.2651,112500.0
2005-06-23 10:50:00,31.58,31.59,31.53,31.59,25000.0,20.2715,20.2779,20.2394,20.2779,25000.0
2005-06-23 11:00:00,31.58,31.6,31.56,31.6,41700.0,20.2715,20.2844,20.2587,20.2844,41700.0
2005-06-23 11:10:00,31.6,31.6,31.58,31.59,87200.0,20.2844,20.2844,20.2715,20.2779,87200.0
2005-06-23 11:20:00,31.6,31.7,31.59,31.63,95500.0,20.2844,20.3486,20.2779,20.3036,95500.0
2005-06-23 11:30:00,31.66,31.67,31.63,31.64,31700.0,20.3229,20.3293,20.3036,20.31,31700.0
2005-06-23 11:40:00,31.64,31.65,31.6,31.63,46400.0,20.31,20.3165,20.2844,20.3036,46400.0
2005-06-23 11:50:00,31.64,31.65,31.57,31.59,38700.0,20.31,20.3165,20.2651,20.2779,38700.0
2005-06-23 12:00:00,31.58,31.63,31.57,31.57,83600.0,20.2715,20.3036,20.2651,20.2651,83600.0
2005-06-23 12:10:00,31.57,31.58,31.52,31.58,31900.0,20.2651,20.2715,20.233,20.2715,31900.0
2005-06-23 12:20:00,31.58,31.63,31.58,31.58,81000.0,20.2715,20.3036,20.2715,20.2715,81000.0
2005-06-23 12:30:00,31.58,31.6,31.56,31.59,18700.0,20.2715,20.2844,20.2587,20.2779,18700.0
2005-06-23 12:40:00,31.59,31.59,31.58,31.58,15000.0,20.2779,20.2779,20.2715,20.2715,15000.0
2005-06-23 12:50:00,31.59,31.6,31.56,31.56,14800.0,20.2779,20.2844,20.2587,20.2587,14800.0
2005-06-23 13:00:00,31.56,31.58,31.52,31.52,71800.0,20.2587,20.2715,20.233,20.233,71800.0
2005-06-23 13:10:00,31.52,31.57,31.51,31.55,18400.0,20.233,20.2651,20.2266,20.2523,18400.0
2005-06-23 13:20:00,31.57,31.59,31.48,31.55,49000.0,20.2651,20.2779,20.2073,20.2523,49000.0
2005-06-23 13:30:00,31.55,31.58,31.48,31.48,45200.0,20.2523,20.2715,20.2073,20.2073,45200.0
2005-06-23 13:40:00,31.49,31.5,31.38,31.4,61600.0,20.2138,20.2202,20.1431,20.156,61600.0
2005-06-23 13:50:00,31.41,31.49,31.39,31.46,108500.0,20.1624,20.2138,20.1496,20.1945,108500.0
2005-06-23 14:00:00,31.46,31.51,31.44,31.48,47300.0,20.1945,20.2266,20.1817,20.2073,47300.0
2005-06-23 14:10:00,31.48,31.49,31.45,31.48,35200.0,20.2073,20.2138,20.1881,20.2073,35200.0
2005-06-23 14:20:00,31.49,31.49,31.44,31.46,32700.0,20.2138,20.2138,20.1817,20.1945,32700.0
2005-06-23 14:30:00,31.45,31.46,31.4,31.45,58700.0,20.1881,20.1945,20.156,20.1881,58700.0
2005-06-23 14:40:00,31.45,31.45,31.38,31.4,69800.0,20.1881,20.1881,20.1431,20.156,69800.0
2005-06-23 14:50:00,31.39,31.39,31.34,31.38,34600.0,20.1496,20.1496,20.1175,20.1431,34600.0
2005-06-23 15:00:00,31.38,31.39,31.28,31.31,45600.0,20.1431,20.1496,20.079,20.0982,45600.0
2005-06-23 15:10:00,31.31,31.38,31.27,31.28,42600.0,20.0982,20.1431,20.0725,20.079,42600.0
2005-06-23 15:20:00,31.27,31.32,31.21,31.22,84900.0,20.0725,20.1046,20.034,20.0404,84900.0
2005-06-23 15:30:00,31.24,31.24,31.12,31.12,118100.0,20.0533,20.0533,19.9762,19.9762,118100.0
2005-06-23 15:40:00,31.12,31.22,31.12,31.22,203400.0,19.9762,20.0404,19.9762,20.0404,203400.0
2005-06-23 15:50:00,31.22,31.25,31.17,31.17,121200.0,20.0404,20.0597,20.0083,20.0083,121200.0
2005-06-24 09:30:00,31.17,31.17,30.93,30.94,118300.0,20.0083,20.0083,19.8543,19.8607,118300.0
2005-06-24 09:40:00,30.94,31.0,30.85,30.98,142600.0,19.8607,19.8992,19.8029,19.8864,142600.0
2005-06-24 09:50:00,30.99,31.0,30.95,30.95,108200.0,19.8928,19.8992,19.8671,19.8671,108200.0
2005-06-24 10:00:00,30.95,30.95,30.86,30.86,91600.0,19.8671,19.8671,19.8094,19.8094,91600.0
2005-06-24 10:10:00,30.86,30.86,30.77,30.83,143800.0,19.8094,19.8094,19.7516,19.7901,143800.0
2005-06-24 10:20:00,30.83,30.83,30.76,30.76,42300.0,19.7901,19.7901,19.7452,19.7452,42300.0
2005-06-24 10:30:00,30.76,30.82,30.75,30.76,53900.0,19.7452,19.7837,19.7387,19.7452,53900.0
2005-06-24 10:40:00,30.77,30.77,30.68,30.7,114000.0,19.7516,19.7516,19.6938,19.7066,114000.0
2005-06-24 10:50:00,30.7,30.71,30.58,30.65,87700.0,19.7066,19.7131,19.6296,19.6745,87700.0
2005-06-24 11:00:00,30.65,30.7,30.64,30.69,69300.0,19.6745,19.7066,19.6681,19.7002,69300.0
2005-06-24 11:10:00,30.69,30.78,30.65,30.77,100300.0,19.7002,19.758,19.6745,19.7516,100300.0
2005-06-24 11:20:00,30.77,30.79,30.75,30.79,57000.0,19.7516,19.7644,19.7387,19.7644,57000.0
2005-06-24 11:30:00,30.79,30.84,30.69,30.7,160600.0,19.7644,19.7965,19.7002,19.7066,160600.0
2005-06-24 11:40:00,30.7,30.75,30.61,30.72,70400.0,19.7066,19.7387,19.6489,19.7195,70400.0
2005-06-24 11:50:00,30.72,30.75,30.7,30.75,75700.0,19.7195,19.7387,19.7066,19.7387,75700.0
2005-06-24 12:00:00,30.75,30.8,30.74,30.77,81100.0,19.7387,19.7708,19.7323,19.7516,81100.0
2005-06-24 12:10:00,30.77,30.77,30.74,30.74,39300.0,19.7516,19.7516,19.7323,19.7323,39300.0
2005-06-24 12:20:00,30.74,30.76,30.72,30.74,88000.0,19.7323,19.7452,19.7195,19.7323,88000.0
2005-06-24 12:30:00,30.74,30.74,30.7,30.71,30500.0,19.7323,19.7323,19.7066,19.7131,30500.0
2005-06-24 12:40:00,30.7,30.71,30.65,30.65,36800.0,19.7066,19.7131,19.6745,19.6745,36800.0
2005-06-24 12:50:00,30.66,30.66,30.62,30.62,36600.0,19.681,19.681,19.6553,19.6553,36600.0
2005-06-24 13:00:00,30.62,30.63,30.61,30.62,41900.0,19.6553,19.6617,19.6489,19.6553,41900.0
2005-06-24 13:10:00,30.62,30.64,30.58,30.61,46500.0,19.6553,19.6681,19.6296,19.6489,46500.0
2005-06-24 13:20:00,30.62,30.63,30.55,30.56,51600.0,19.6553,19.6617,19.6104,19.6168,51600.0
2005-06-24 13:30:00,30.55,30.56,30.43,30.44,61500.0,19.6104,19.6168,19.5333,19.5397,61500.0
2005-06-24 13:40:00,30.44,30.44,30.32,30.34,102000.0,19.5397,19.5397,19.4627,19.4756,102000.0
2005-06-24 13:50:00,30.34,30.35,30.27,30.28,96800.0,19.4756,19.482,19.4306,19.437,96800.0
2005-06-24 14:00:00,30.28,30.31,30.25,30.31,80000.0,19.437,19.4563,19.4178,19.4563,80000.0
2005-06-24 14:10:00,30.31,30.37,30.31,30.31,35600.0,19.4563,19.4948,19.4563,19.4563,35600.0
2005-06-24 14:20:00,30.32,30.38,30.32,30.35,49100.0,19.4627,19.5012,19.4627,19.482,49100.0
2005-06-24 14:30:00,30.35,30.39,30.35,30.37,75500.0,19.482,19.5077,19.482,19.4948,75500.0
2005-06-24 14:40:00,30.37,30.41,30.36,30.38,74900.0,19.4948,19.5205,19.4884,19.5012,74900.0
2005-06-24 14:50:00,30.36,30.38,30.29,30.3,103500.0,19.4884,19.5012,19.4435,19.4499,103500.0
2005-06-24 15:00:00,30.31,30.32,30.27,30.3,116400.0,19.4563,19.4627,19.4306,19.4499,116400.0
2005-06-24 15:10:00,30.31,30.4,30.28,30.37,84200.0,19.4563,19.5141,19.437,19.4948,84200.0
2005-06-24 15:20:00,30.37,30.46,30.37,30.45,88000.0,19.4948,19.5526,19.4948,19.5462,88000.0
2005-06-24 15:30:00,30.45,30.45,30.4,30.41,72500.0,19.5462,19.5462,19.5141,19.5205,72500.0
2005-06-24 15:40:00,30.41,30.47,30.41,30.47,83000.0,19.5205,19.559,19.5205,19.559,83000.0
2005-06-24 15:50:00,30.47,30.47,30.35,30.35,146500.0,19.559,19.559,19.482,19.482,146500.0
2005-06-27 09:30:00,30.43,30.44,30.3,30.31,101200.0,19.5333,19.5397,19.4499,19.4563,101200.0
2005-06-27 09:40:00,30.31,30.31,30.21,30.22,77000.0,19.4563,19.4563,19.3921,19.3985,77000.0
2005-06-27 09:50:00,30.22,30.23,30.08,30.09,57500.0,19.3985,19.4049,19.3087,19.3151,57500.0
2005-06-27 10:00:00,30.09,30.23,30.08,30.14,101000.0,19.3151,19.4049,19.3087,19.3472,101000.0
2005-06-27 10:10:00,30.14,30.25,30.08,30.22,72400.0,19.3472,19.4178,19.3087,19.3985,72400.0
2005-06-27 10:20:00,30.2,30.23,30.08,30.19,46100.0,19.3857,19.4049,19.3087,19.3793,46100.0
2005-06-27 10:30:00,30.17,30.25,30.15,30.23,52500.0,19.3664,19.4178,19.3536,19.4049,52500.0
2005-06-27 10:40:00,30.24,30.25,30.21,30.23,64100.0,19.4114,19.4178,19.3921,19.4049,64100.0
2005-06-27 10:50:00,30.22,30.24,30.14,30.14,52100.0,19.3985,19.4114,19.3472,19.3472,52100.0
2005-06-27 11:00:00,30.14,30.17,30.13,30.15,61700.0,19.3472,19.3664,19.3408,19.3536,61700.0
2005-06-27 11:10:00,30.16,30.2,30.09,30.19,41000.0,19.36,19.3857,19.3151,19.3793,41000.0
2005-06-27 11:20:00,30.19,30.23,30.16,30.19,54900.0,19.3793,19.4049,19.36,19.3793,54900.0
2005-06-27 11:30:00,30.2,30.21,30.15,30.16,39500.0,19.3857,19.3921,19.3536,19.36,39500.0
2005-06-27 11:40:00,30.15,30.18,30.12,30.12,65900.0,19.3536,19.3729,19.3343,19.3343,65900.0
2005-06-27 11:50:00,30.12,30.15,30.12,30.12,83500.0,19.3343,19.3536,19.3343,19.3343,83500.0
2005-06-27 12:00:00,30.12,30.14,30.08,30.14,43800.0,19.3343,19.3472,19.3087,19.3472,43800.0
2005-06-27 12:10:00,30.13,30.14,30.05,30.08,47600.0,19.3408,19.3472,19.2894,19.3087,47600.0
2005-06-27 12:20:00,30.1,30.1,30.03,30.07,38900.0,19.3215,19.3215,19.2766,19.3022,38900.0
2005-06-27 12:30:00,30.06,30.07,30.02,30.06,46200.0,19.2958,19.3022,19.2701,19.2958,46200.0
2005-06-27 12:40:00,30.05,30.06,29.98,29.99,66000.0,19.2894,19.2958,19.2445,19.2509,66000.0
2005-06-27 12:50:00,29.99,29.99,29.8,29.85,150000.0,19.2509,19.2509,19.1289,19.161,150000.0
2005-06-27 13:00:00,29.83,29.88,29.78,29.86,117900.0,19.1482,19.1803,19.1161,19.1674,117900.0
2005-06-27 13:10:00,29.85,29.88,29.8,29.84,88500.0,19.161,19.1803,19.1289,19.1546,88500.0
2005-06-27 13:20:00,29.86,29.86,29.82,29.86,42900.0,19.1674,19.1674,19.1418,19.1674,42900.0
2005-06-27 13:30:00,29.84,29.9,29.84,29.89,27700.0,19.1546,19.1931,19.1546,19.1867,27700.0
2005-06-27 13:40:00,29.9,29.94,29.88,29.92,58100.0,19.1931,19.2188,19.1803,19.206,58100.0
2005-06-27 13:50:00,29.92,29.97,29.92,29.92,65700.0,19.206,19.2381,19.206,19.206,65700.0
2005-06-27 14:00:00,29.93,29.95,29.89,29.9,256100.0,19.2124,19.2252,19.1867,19.1931,256100.0
2005-06-27 14:10:00,29.9,30.0,29.9,29.97,73300.0,19.1931,19.2573,19.1931,19.2381,73300.0
2005-06-27 14:20:00,29.97,30.0,29.95,29.98,51900.0,19.2381,19.2573,19.2252,19.2445,51900.0
2005-06-27 14:30:00,29.99,30.0,29.95,29.99,102200.0,19.2509,19.2573,19.2252,19.2509,102200.0
2005-06-27 14:40:00,29.98,30.0,29.98,30.0,94300.0,19.2445,19.2573,19.2445,19.2573,94300.0
2005-06-27 14:50:00,29.99,30.0,29.98,29.99,102400.0,19.2509,19.2573,19.2445,19.2509,102400.0
2005-06-27 15:00:00,29.99,30.0,29.92,29.98,88800.0,19.2509,19.2573,19.206,19.2445,88800.0
2005-06-27 15:10:00,29.97,29.99,29.95,29.99,197900.0,19.2381,19.2509,19.2252,19.2509,197900.0
2005-06-27 15:20:00,29.99,30.0,29.97,29.98,121000.0,19.2509,19.2573,19.2381,19.2445,121000.0
2005-06-27 15:30:00,29.98,30.04,29.98,30.02,119400.0,19.2445,19.283,19.2445,19.2701,119400.0
2005-06-27 15:40:00,30.02,30.03,30.0,30.02,177800.0,19.2701,19.2766,19.2573,19.2701,177800.0
2005-06-27 15:50:00,30.02,30.03,29.97,30.0,409600.0,19.2701,19.2766,19.2381,19.2573,409600.0
2005-06-28 09:30:00,30.19,30.24,29.97,30.12,204300.0,19.3793,19.4114,19.2381,19.3343,204300.0
2005-06-28 09:40:00,30.15,30.38,30.08,30.38,247600.0,19.3536,19.5012,19.3087,19.5012,247600.0
2005-06-28 09:50:00,30.36,30.62,30.35,30.58,157300.0,19.4884,19.6553,19.482,19.6296,157300.0
2005-06-28 10:00:00,30.58,30.6,30.48,30.55,258700.0,19.6296,19.6425,19.5654,19.6104,258700.0
2005-06-28 10:10:00,30.55,30.58,30.53,30.55,133400.0,19.6104,19.6296,19.5975,19.6104,133400.0
2005-06-28 10:20:00,30.57,30.6,30.56,30.58,146100.0,19.6232,19.6425,19.6168,19.6296,146100.0
2005-06-28 10:30:00,30.59,30.67,30.58,30.66,129200.0,19.636,19.6874,19.6296,19.681,129200.0
2005-06-28 10:40:00,30.64,30.71,30.63,30.67,68500.0,19.6681,19.7131,19.6617,19.6874,68500.0
2005-06-28 10:50:00,30.68,30.68,30.55,30.55,91000.0,19.6938,19.6938,19.6104,19.6104,91000.0
2005-06-28 11:00:00,30.54,30.58,30.48,30.58,85900.0,19.6039,19.6296,19.5654,19.6296,85900.0
2005-06-28 11:10:00,30.58,30.58,30.51,30.55,52200.0,19.6296,19.6296,19.5847,19.6104,52200.0
2005-06-28 11:20:00,30.56,30.59,30.52,30.53,96600.0,19.6168,19.636,19.5911,19.5975,96600.0
2005-06-28 11:30:00,30.53,30.68,30.53,30.65,172800.0,19.5975,19.6938,19.5975,19.6745,172800.0
2005-06-28 11:40:00,30.66,30.72,30.64,30.7,122200.0,19.681,19.7195,19.6681,19.7066,122200.0
2005-06-28 11:50:00,30.71,30.77,30.68,30.72,83800.0,19.7131,19.7516,19.6938,19.7195,83800.0
2005-06-28 12:00:00,30.72,30.81,30.71,30.8,134600.0,19.7195,19.7773,19.7131,19.7708,134600.0
2005-06-28 12:10:00,30.8,30.82,30.78,30.8,73900.0,19.7708,19.7837,19.758,19.7708,73900.0
2005-06-28 12:20:00,30.8,30.86,30.8,30.82,59900.0,19.7708,19.8094,19.7708,19.7837,59900.0
2005-06-28 12:30:00,30.82,30.82,30.79,30.79,39600.0,19.7837,19.7837,19.7644,19.7644,39600.0
2005-06-28 12:40:00,30.79,30.79,30.74,30.78,73700.0,19.7644,19.7644,19.7323,19.758,73700.0
2005-06-28 12:50:00,30.79,30.8,30.74,30.77,48100.0,19.7644,19.7708,19.7323,19.7516,48100.0
2005-06-28 13:00:00,30.78,30.8,30.74,30.79,81900.0,19.758,19.7708,19.7323,19.7644,81900.0
2005-06-28 13:10:00,30.79,30.8,30.77,30.8,68200.0,19.7644,19.7708,19.7516,19.7708,68200.0
2005-06-28 13:20:00,30.8,30.85,30.79,30.84,89700.0,19.7708,19.8029,19.7644,19.7965,89700.0
2005-06-28 13:30:00,30.84,30.84,30.8,30.8,64600.0,19.7965,19.7965,19.7708,19.7708,64600.0
2005-06-28 13:40:00,30.81,30.81,30.77,30.77,51300.0,19.7773,19.7773,19.7516,19.7516,51300.0
2005-06-28 13:50:00,30.78,30.79,30.76,30.78,68500.0,19.758,19.7644,19.7452,19.758,68500.0
2005-06-28 14:00:00,30.78,30.8,30.76,30.79,118900.0,19.758,19.7708,19.7452,19.7644,118900.0
2005-06-28 14:10:00,30.8,30.88,30.79,30.82,92800.0,19.7708,19.8222,19.7644,19.7837,92800.0
2005-06-28 14:20:00,30.82,30.83,30.8,30.83,94700.0,19.7837,19.7901,19.7708,19.7901,94700.0
2005-06-28 14:30:00,30.83,30.91,30.83,30.89,70800.0,19.7901,19.8414,19.7901,19.8286,70800.0
2005-06-28 14:40:00,30.9,30.93,30.87,30.92,180800.0,19.835,19.8543,19.8158,19.8479,180800.0
2005-06-28 14:50:00,30.92,30.97,30.89,30.95,97700.0,19.8479,19.88,19.8286,19.8671,97700.0
2005-06-28 15:00:00,30.95,31.01,30.94,31.01,55900.0,19.8671,19.9056,19.8607,19.9056,55900.0
2005-06-28 15:10:00,31.01,31.09,31.01,31.08,75100.0,19.9056,19.957,19.9056,19.9506,75100.0
2005-06-28 15:20:00,31.08,31.1,31.05,31.1,97300.0,19.9506,19.9634,19.9313,19.9634,97300.0
2005-06-28 15:30:00,31.11,31.16,31.09,31.14,97200.0,19.9698,20.0019,19.957,19.9891,97200.0
2005-06-28 15:40:00,31.14,31.22,31.13,31.21,177800.0,19.9891,20.0404,19.9827,20.034,177800.0
2005-06-28 15:50:00,31.21,31.28,31.2,31.25,248100.0,20.034,20.079,20.0276,20.0597,248100.0
2005-06-29 09:30:00,31.38,31.39,31.1,31.12,128800.0,20.1431,20.1496,19.9634,19.9762,128800.0
2005-06-29 09:40:00,31.12,31.38,31.11,31.18,72900.0,19.9762,20.1431,19.9698,20.0148,72900.0
2005-06-29 09:50:00,31.18,31.18,31.0,31.06,56300.0,20.0148,20.0148,19.8992,19.9377,56300.0
2005-06-29 10:00:00,31.06,31.16,31.03,31.16,61200.0,19.9377,20.0019,19.9185,20.0019,61200.0
2005-06-29 10:10:00,31.16,31.35,31.16,31.34,63500.0,20.0019,20.1239,20.0019,20.1175,63500.0
2005-06-29 10:20:00,31.34,31.44,31.31,31.4,55600.0,20.1175,20.1817,20.0982,20.156,55600.0
2005-06-29 10:30:00,31.36,31.51,31.35,31.45,62400.0,20.1303,20.2266,20.1239,20.1881,62400.0
2005-06-29 10:40:00,31.45,31.5,31.41,31.44,83100.0,20.1881,20.2202,20.1624,20.1817,83100.0
2005-06-29 10:50:00,31.45,31.48,31.43,31.46,38200.0,20.1881,20.2073,20.1752,20.1945,38200.0
2005-06-29 11:00:00,31.46,31.46,31.26,31.3,53400.0,20.1945,20.1945,20.0661,20.0918,53400.0
2005-06-29 11:10:00,31.29,31.32,31.24,31.31,67900.0,20.0854,20.1046,20.0533,20.0982,67900.0
2005-06-29 11:20:00,31.3,31.3,31.25,31.3,27000.0,20.0918,20.0918,20.0597,20.0918,27000.0
2005-06-29 11:30:00,31.3,31.31,31.26,31.31,23100.0,20.0918,20.0982,20.0661,20.0982,23100.0
2005-06-29 11:40:00,31.32,31.4,31.32,31.36,51000.0,20.1046,20.156,20.1046,20.1303,51000.0
2005-06-29 11:50:00,31.36,31.37,31.3,31.31,16800.0,20.1303,20.1367,20.0918,20.0982,16800.0
2005-06-29 12:00:00,31.31,31.32,31.25,31.31,19900.0,20.0982,20.1046,20.0597,20.0982,19900.0
2005-06-29 12:10:00,31.31,31.34,31.28,31.3,16400.0,20.0982,20.1175,20.079,20.0918,16400.0
2005-06-29 12:20:00,31.32,31.35,31.3,31.35,34400.0,20.1046,20.1239,20.0918,20.1239,34400.0
2005-06-29 12:30:00,31.35,31.36,31.3,31.35,92700.0,20.1239,20.1303,20.0918,20.1239,92700.0
2005-06-29 12:40:00,31.35,31.38,31.33,31.34,18300.0,20.1239,20.1431,20.111,20.1175,18300.0
2005-06-29 12:50:00,31.34,31.38,31.34,31.35,26900.0,20.1175,20.1431,20.1175,20.1239,26900.0
2005-06-29 13:00:00,31.33,31.35,31.3,31.32,28300.0,20.111,20.1239,20.0918,20.1046,28300.0
2005-06-29 13:10:00,31.33,31.34,31.3,31.31,44300.0,20.111,20.1175,20.0918,20.0982,44300.0
2005-06-29 13:20:00,31.31,31.32,31.3,31.32,29700.0,20.0982,20.1046,20.0918,20.1046,29700.0
2005-06-29 13:30:00,31.32,31.32,31.3,31.32,78200.0,20.1046,20.1046,20.0918,20.1046,78200.0
2005-06-29 13:40:00,31.33,31.36,31.33,31.33,53400.0,20.111,20.1303,20.111,20.111,53400.0
2005-06-29 13:50:00,31.32,31.33,31.27,31.31,94700.0,20.1046,20.111,20.0725,20.0982,94700.0
2005-06-29 14:00:00,31.31,31.32,31.29,31.3,46500.0,20.0982,20.1046,20.0854,20.0918,46500.0
2005-06-29 14:10:00,31.31,31.34,31.31,31.33,53000.0,20.0982,20.1175,20.0982,20.111,53000.0
2005-06-29 14:20:00,31.33,31.39,31.33,31.35,43300.0,20.111,20.1496,20.111,20.1239,43300.0
2005-06-29 14:30:00,31.35,31.41,31.34,31.39,51500.0,20.1239,20.1624,20.1175,20.1496,51500.0
2005-06-29 14:40:00,31.4,31.4,31.35,31.35,39700.0,20.156,20.156,20.1239,20.1239,39700.0
2005-06-29 14:50:00,31.36,31.4,31.33,31.34,89500.0,20.1303,20.156,20.111,20.1175,89500.0
2005-06-29 15:00:00,31.35,31.37,31.31,31.37,54400.0,20.1239,20.1367,20.0982,20.1367,54400.0
2005-06-29 15:10:00,31.36,31.41,31.35,31.39,57800.0,20.1303,20.1624,20.1239,20.1496,57800.0
2005-06-29 15:20:00,31.39,31.41,31.36,31.39,62300.0,20.1496,20.1624,20.1303,20.1496,62300.0
2005-06-29 15:30:00,31.39,31.39,31.35,31.37,55500.0,20.1496,20.1496,20.1239,20.1367,55500.0
2005-06-29 15:40:00,31.38,31.44,31.38,31.38,81800.0,20.1431,20.1817,20.1431,20.1431,81800.0
2005-06-29 15:50:00,31.38,31.38,31.3,31.31,68800.0,20.1431,20.1431,20.0918,20.0982,68800.0
2005-06-30 09:30:00,31.5,31.5,31.43,31.44,84000.0,20.2202,20.2202,20.1752,20.1817,84000.0
2005-06-30 09:40:00,31.44,31.6,31.28,31.44,69600.0,20.1817,20.2844,20.079,20.1817,69600.0
2005-06-30 09:50:00,31.44,31.56,31.37,31.42,45700.0,20.1817,20.2587,20.1367,20.1688,45700.0
2005-06-30 10:00:00,31.42,31.47,31.37,31.37,32600.0,20.1688,20.2009,20.1367,20.1367,32600.0
2005-06-30 10:10:00,31.38,31.47,31.38,31.46,24200.0,20.1431,20.2009,20.1431,20.1945,24200.0
2005-06-30 10:20:00,31.45,31.5,31.45,31.46,23600.0,20.1881,20.2202,20.1881,20.1945,23600.0
2005-06-30 10:30:00,31.45,31.51,31.45,31.46,55100.0,20.1881,20.2266,20.1881,20.1945,55100.0
2005-06-30 10:40:00,31.46,31.49,31.45,31.49,19900.0,20.1945,20.2138,20.1881,20.2138,19900.0
2005-06-30 10:50:00,31.48,31.49,31.44,31.46,38900.0,20.2073,20.2138,20.1817,20.1945,38900.0
2005-06-30 11:00:00,31.45,31.46,31.41,31.46,74200.0,20.1881,20.1945,20.1624,20.1945,74200.0
2005-06-30 11:10:00,31.46,31.46,31.42,31.44,42100.0,20.1945,20.1945,20.1688,20.1817,42100.0
2005-06-30 11:20:00,31.44,31.47,31.42,31.42,38700.0,20.1817,20.2009,20.1688,20.1688,38700.0
2005-06-30 11:30:00,31.43,31.47,31.41,31.45,32900.0,20.1752,20.2009,20.1624,20.1881,32900.0
2005-06-30 11:40:00,31.46,31.46,31.45,31.45,24900.0,20.1945,20.1945,20.1881,20.1881,24900.0
2005-06-30 11:50:00,31.46,31.47,31.45,31.46,23100.0,20.1945,20.2009,20.1881,20.1945,23100.0
2005-06-30 12:00:00,31.45,31.46,31.45,31.46,21900.0,20.1881,20.1945,20.1881,20.1945,21900.0
2005-06-30 12:10:00,31.46,31.46,31.43,31.45,19000.0,20.1945,20.1945,20.1752,20.1881,19000.0
2005-06-30 12:20:00,31.46,31.48,31.44,31.48,15300.0,20.1945,20.2073,20.1817,20.2073,15300.0
2005-06-30 12:30:00,31.48,31.48,31.45,31.45,15800.0,20.2073,20.2073,20.1881,20.1881,15800.0
2005-06-30 12:40:00,31.46,31.46,31.45,31.45,14600.0,20.1945,20.1945,20.1881,20.1881,14600.0
2005-06-30 12:50:00,31.46,31.46,31.4,31.43,38800.0,20.1945,20.1945,20.156,20.1752,38800.0
2005-06-30 13:00:00,31.44,31.45,31.4,31.42,38400.0,20.1817,20.1881,20.156,20.1688,38400.0
2005-06-30 13:10:00,31.41,31.47,31.4,31.41,34400.0,20.1624,20.2009,20.156,20.1624,34400.0
2005-06-30 13:20:00,31.42,31.46,31.4,31.45,36100.0,20.1688,20.1945,20.156,20.1881,36100.0
2005-06-30 13:30:00,31.46,31.46,31.4,31.41,53200.0,20.1945,20.1945,20.156,20.1624,53200.0
2005-06-30 13:40:00,31.42,31.43,31.33,31.36,55600.0,20.1688,20.1752,20.111,20.1303,55600.0
2005-06-30 13:50:00,31.36,31.4,31.33,31.4,62000.0,20.1303,20.156,20.111,20.156,62000.0
2005-06-30 14:00:00,31.4,31.44,31.38,31.44,87000.0,20.156,20.1817,20.1431,20.1817,87000.0
2005-06-30 14:10:00,31.42,31.46,31.32,31.41,47200.0,20.1688,20.1945,20.1046,20.1624,47200.0
2005-06-30 14:20:00,31.43,31.43,31.23,31.29,44900.0,20.1752,20.1752,20.0469,20.0854,44900.0
2005-06-30 14:30:00,31.28,31.33,31.15,31.15,59100.0,20.079,20.111,19.9955,19.9955,59100.0
2005-06-30 14:40:00,31.16,31.2,31.08,31.19,98400.0,20.0019,20.0276,19.9506,20.0212,98400.0
2005-06-30 14:50:00,31.18,31.25,31.13,31.24,100800.0,20.0148,20.0597,19.9827,20.0533,100800.0
2005-06-30 15:00:00,31.23,31.23,31.13,31.15,54500.0,20.0469,20.0469,19.9827,19.9955,54500.0
2005-06-30 15:10:00,31.15,31.19,31.1,31.16,47200.0,19.9955,20.0212,19.9634,20.0019,47200.0
2005-06-30 15:20:00,31.16,31.17,31.02,31.04,50700.0,20.0019,20.0083,19.9121,19.9249,50700.0
2005-06-30 15:30:00,31.03,31.05,30.94,30.98,61000.0,19.9185,19.9313,19.8607,19.8864,61000.0
2005-06-30 15:40:00,30.99,31.02,30.89,30.92,71100.0,19.8928,19.9121,19.8286,19.8479,71100.0
2005-06-30 15:50:00,30.9,30.98,30.84,30.92,115200.0,19.835,19.8864,19.7965,19.8479,115200.0
2005-07-01 09:30:00,31.16,31.24,31.1,31.19,65000.0,20.0019,20.0533,19.9634,20.0212,65000.0
2005-07-01 09:40:00,31.19,31.24,31.15,31.19,38800.0,20.0212,20.0533,19.9955,20.0212,38800.0
2005-07-01 09:50:00,31.18,31.27,31.18,31.24,53000.0,20.0148,20.0725,20.0148,20.0533,53000.0
2005-07-01 10:00:00,31.25,31.45,31.25,31.45,120100.0,20.0597,20.1881,20.0597,20.1881,120100.0
2005-07-01 10:10:00,31.45,31.45,31.32,31.35,42200.0,20.1881,20.1881,20.1046,20.1239,42200.0
2005-07-01 10:20:00,31.33,31.5,31.33,31.46,62500.0,20.111,20.2202,20.111,20.1945,62500.0
2005-07-01 10:30:00,31.46,31.55,31.45,31.53,39300.0,20.1945,20.2523,20.1881,20.2394,39300.0
2005-07-01 10:40:00,31.54,31.61,31.51,31.61,65800.0,20.2458,20.2908,20.2266,20.2908,65800.0
2005-07-01 10:50:00,31.61,31.61,31.56,31.56,45600.0,20.2908,20.2908,20.2587,20.2587,45600.0
2005-07-01 11:00:00,31.57,31.57,31.4,31.42,45800.0,20.2651,20.2651,20.156,20.1688,45800.0
2005-07-01 11:10:00,31.43,31.49,31.42,31.49,27800.0,20.1752,20.2138,20.1688,20.2138,27800.0
2005-07-01 11:20:00,31.49,31.52,31.47,31.49,32400.0,20.2138,20.233,20.2009,20.2138,32400.0
2005-07-01 11:30:00,31.49,31.51,31.39,31.4,47000.0,20.2138,20.2266,20.1496,20.156,47000.0
2005-07-01 11:40:00,31.4,31.42,31.36,31.39,21400.0,20.156,20.1688,20.1303,20.1496,21400.0
2005-07-01 11:50:00,31.39,31.44,31.37,31.38,20500.0,20.1496,20.1817,20.1367,20.1431,20500.0
2005-07-01 12:00:00,31.37,31.42,31.37,31.39,36300.0,20.1367,20.1688,20.1367,20.1496,36300.0
2005-07-01 12:10:00,31.39,31.43,31.37,31.42,14000.0,20.1496,20.1752,20.1367,20.1688,14000.0
2005-07-01 12:20:00,31.42,31.48,31.41,31.44,26100.0,20.1688,20.2073,20.1624,20.1817,26100.0
2005-07-01 12:30:00,31.43,31.44,31.42,31.43,28200.0,20.1752,20.1817,20.1688,20.1752,28200.0
2005-07-01 12:40:00,31.43,31.45,31.39,31.44,34200.0,20.1752,20.1881,20.1496,20.1817,34200.0
2005-07-01 12:50:00,31.44,31.48,31.44,31.46,19800.0,20.1817,20.2073,20.1817,20.1945,19800.0
2005-07-01 13:00:00,31.45,31.47,31.38,31.46,29900.0,20.1881,20.2009,20.1431,20.1945,29900.0
2005-07-01 13:10:00,31.46,31.48,31.44,31.47,14300.0,20.1945,20.2073,20.1817,20.2009,14300.0
2005-07-01 13:20:00,31.47,31.49,31.42,31.42,64700.0,20.2009,20.2138,20.1688,20.1688,64700.0
2005-07-01 13:30:00,31.42,31.47,31.4,31.45,19100.0,20.1688,20.2009,20.156,20.1881,19100.0
2005-07-01 13:40:00,31.46,31.48,31.45,31.47,14100.0,20.1945,20.2073,20.1881,20.2009,14100.0
2005-07-01 13:50:00,31.46,31.52,31.46,31.48,34500.0,20.1945,20.233,20.1945,20.2073,34500.0
2005-07-01 14:00:00,31.48,31.56,31.48,31.56,31200.0,20.2073,20.2587,20.2073,20.2587,31200.0
2005-07-01 14:10:00,31.56,31.65,31.53,31.55,95100.0,20.2587,20.3165,20.2394,20.2523,95100.0
2005-07-01 14:20:00,31.55,31.59,31.54,31.54,42700.0,20.2523,20.2779,20.2458,20.2458,42700.0
2005-07-01 14:30:00,31.54,31.55,31.48,31.48,26100.0,20.2458,20.2523,20.2073,20.2073,26100.0
2005-07-01 14:40:00,31.48,31.54,31.47,31.53,31200.0,20.2073,20.2458,20.2009,20.2394,31200.0
2005-07-01 14:50:00,31.52,31.54,31.47,31.47,19500.0,20.233,20.2458,20.2009,20.2009,19500.0
2005-07-01 15:00:00,31.46,31.5,31.45,31.47,50000.0,20.1945,20.2202,20.1881,20.2009,50000.0
2005-07-01 15:10:00,31.48,31.49,31.44,31.48,39500.0,20.2073,20.2138,20.1817,20.2073,39500.0
2005-07-01 15:20:00,31.47,31.48,31.39,31.4,30500.0,20.2009,20.2073,20.1496,20.156,30500.0
2005-07-01 15:30:00,31.41,31.5,31.41,31.46,41800.0,20.1624,20.2202,20.1624,20.1945,41800.0
2005-07-01 15:40:00,31.47,31.52,31.41,31.42,45800.0,20.2009,20.233,20.1624,20.1688,45800.0
2005-07-01 15:50:00,31.42,31.45,31.4,31.45,61100.0,20.1688,20.1881,20.156,20.1881,61100.0
2005-07-05 09:30:00,31.36,31.36,31.04,31.04,60100.0,20.1303,20.1303,19.9249,19.9249,60100.0
2005-07-05 09:40:00,31.04,31.05,30.84,30.86,234900.0,19.9249,19.9313,19.7965,19.8094,234900.0
2005-07-05 09:50:00,30.85,31.0,30.7,30.79,66900.0,19.8029,19.8992,19.7066,19.7644,66900.0
2005-07-05 10:00:00,30.79,30.9,30.73,30.84,45400.0,19.7644,19.835,19.7259,19.7965,45400.0
2005-07-05 10:10:00,30.84,30.98,30.8,30.98,52200.0,19.7965,19.8864,19.7708,19.8864,52200.0
2005-07-05 10:20:00,30.97,31.06,30.96,31.01,162000.0,19.88,19.9377,19.8735,19.9056,162000.0
2005-07-05 10:30:00,31.01,31.1,31.01,31.04,35600.0,19.9056,19.9634,19.9056,19.9249,35600.0
2005-07-05 10:40:00,31.04,31.18,31.04,31.14,92000.0,19.9249,20.0148,19.9249,19.9891,92000.0
2005-07-05 10:50:00,31.14,31.16,31.1,31.1,24400.0,19.9891,20.0019,19.9634,19.9634,24400.0
2005-07-05 11:00:00,31.12,31.15,31.07,31.12,31300.0,19.9762,19.9955,19.9442,19.9762,31300.0
2005-07-05 11:10:00,31.13,31.17,31.07,31.15,33000.0,19.9827,20.0083,19.9442,19.9955,33000.0
2005-07-05 11:20:00,31.15,31.2,31.14,31.2,27800.0,19.9955,20.0276,19.9891,20.0276,27800.0
2005-07-05 11:30:00,31.2,31.24,31.17,31.23,45900.0,20.0276,20.0533,20.0083,20.0469,45900.0
2005-07-05 11:40:00,31.23,31.24,31.09,31.11,18000.0,20.0469,20.0533,19.957,19.9698,18000.0
2005-07-05 11:50:00,31.11,31.13,31.02,31.02,18400.0,19.9698,19.9827,19.9121,19.9121,18400.0
2005-07-05 12:00:00,31.02,31.06,31.01,31.03,23900.0,19.9121,19.9377,19.9056,19.9185,23900.0
2005-07-05 12:10:00,31.02,31.03,30.97,30.98,24800.0,19.9121,19.9185,19.88,19.8864,24800.0
2005-07-05 12:20:00,30.97,31.09,30.96,31.07,35900.0,19.88,19.957,19.8735,19.9442,35900.0
2005-07-05 12:30:00,31.06,31.09,31.04,31.07,36400.0,19.9377,19.957,19.9249,19.9442,36400.0
2005-07-05 12:40:00,31.07,31.1,31.05,31.05,29800.0,19.9442,19.9634,19.9313,19.9313,29800.0
2005-07-05 12:50:00,31.06,31.1,31.06,31.07,47800.0,19.9377,19.9634,19.9377,19.9442,47800.0
2005-07-05 13:00:00,31.07,31.08,31.03,31.04,26000.0,19.9442,19.9506,19.9185,19.9249,26000.0
2005-07-05 13:10:00,31.04,31.13,31.04,31.07,75500.0,19.9249,19.9827,19.9249,19.9442,75500.0
2005-07-05 13:20:00,31.07,31.14,31.06,31.1,222300.0,19.9442,19.9891,19.9377,19.9634,222300.0
2005-07-05 13:30:00,31.1,31.1,31.04,31.08,26400.0,19.9634,19.9634,19.9249,19.9506,26400.0
2005-07-05 13:40:00,31.09,31.11,31.06,31.1,123500.0,19.957,19.9698,19.9377,19.9634,123500.0
2005-07-05 13:50:00,31.1,31.1,31.04,31.04,50500.0,19.9634,19.9634,19.9249,19.9249,50500.0
2005-07-05 14:00:00,31.03,31.07,31.03,31.04,114200.0,19.9185,19.9442,19.9185,19.9249,114200.0
2005-07-05 14:10:00,31.04,31.05,30.94,30.96,65500.0,19.9249,19.9313,19.8607,19.8735,65500.0
2005-07-05 14:20:00,30.96,30.96,30.88,30.9,43400.0,19.8735,19.8735,19.8222,19.835,43400.0
2005-07-05 14:30:00,30.9,31.04,30.9,31.04,68500.0,19.835,19.9249,19.835,19.9249,68500.0
2005-07-05 14:40:00,31.04,31.16,31.04,31.11,57600.0,19.9249,20.0019,19.9249,19.9698,57600.0
2005-07-05 14:50:00,31.12,31.15,31.08,31.09,50500.0,19.9762,19.9955,19.9506,19.957,50500.0
2005-07-05 15:00:00,31.09,31.13,31.07,31.08,66200.0,19.957,19.9827,19.9442,19.9506,66200.0
2005-07-05 15:10:00,31.08,31.11,31.05,31.09,74700.0,19.9506,19.9698,19.9313,19.957,74700.0
2005-07-05 15:20:00,31.1,31.22,31.1,31.14,135900.0,19.9634,20.0404,19.9634,19.9891,135900.0
2005-07-05 15:30:00,31.15,31.23,31.15,31.19,101500.0,19.9955,20.0469,19.9955,20.0212,101500.0
2005-07-05 15:40:00,31.19,31.28,31.19,31.27,113400.0,20.0212,20.079,20.0212,20.0725,113400.0
2005-07-05 15:50:00,31.26,31.28,31.19,31.25,132400.0,20.0661,20.079,20.0212,20.0597,132400.0
2005-07-06 09:30:00,31.5,31.5,31.34,31.35,154600.0,20.2202,20.2202,20.1175,20.1239,154600.0
2005-07-06 09:40:00,31.36,31.46,31.35,31.45,88300.0,20.1303,20.1945,20.1239,20.1881,88300.0
2005-07-06 09:50:00,31.45,31.59,31.45,31.59,95100.0,20.1881,20.2779,20.1881,20.2779,95100.0
2005-07-06 10:00:00,31.57,31.65,31.57,31.63,77500.0,20.2651,20.3165,20.2651,20.3036,77500.0
2005-07-06 10:10:00,31.64,31.69,31.61,31.61,41000.0,20.31,20.3421,20.2908,20.2908,41000.0
2005-07-06 10:20:00,31.63,31.64,31.56,31.6,66100.0,20.3036,20.31,20.2587,20.2844,66100.0
2005-07-06 10:30:00,31.6,31.66,31.51,31.6,66700.0,20.2844,20.3229,20.2266,20.2844,66700.0
2005-07-06 10:40:00,31.61,31.69,31.61,31.69,54900.0,20.2908,20.3421,20.2908,20.3421,54900.0
2005-07-06 10:50:00,31.69,31.82,31.69,31.82,102500.0,20.3421,20.4256,20.3421,20.4256,102500.0
2005-07-06 11:00:00,31.83,31.89,31.8,31.84,128000.0,20.432,20.4705,20.4127,20.4384,128000.0
2005-07-06 11:10:00,31.84,31.84,31.77,31.82,39400.0,20.4384,20.4384,20.3935,20.4256,39400.0
2005-07-06 11:20:00,31.82,31.82,31.75,31.75,23300.0,20.4256,20.4256,20.3807,20.3807,23300.0
2005-07-06 11:30:00,31.75,31.77,31.73,31.77,32100.0,20.3807,20.3935,20.3678,20.3935,32100.0
2005-07-06 11:40:00,31.77,31.78,31.74,31.75,34700.0,20.3935,20.3999,20.3742,20.3807,34700.0
2005-07-06 11:50:00,31.75,31.78,31.75,31.77,22800.0,20.3807,20.3999,20.3807,20.3935,22800.0
2005-07-06 12:00:00,31.77,31.78,31.74,31.76,18300.0,20.3935,20.3999,20.3742,20.3871,18300.0
2005-07-06 12:10:00,31.77,31.77,31.74,31.74,14500.0,20.3935,20.3935,20.3742,20.3742,14500.0
2005-07-06 12:20:00,31.74,31.76,31.65,31.66,24900.0,20.3742,20.3871,20.3165,20.3229,24900.0
2005-07-06 12:30:00,31.68,31.71,31.67,31.67,35600.0,20.3357,20.355,20.3293,20.3293,35600.0
2005-07-06 12:40:00,31.67,31.69,31.66,31.68,13600.0,20.3293,20.3421,20.3229,20.3357,13600.0
2005-07-06 12:50:00,31.68,31.69,31.6,31.61,41800.0,20.3357,20.3421,20.2844,20.2908,41800.0
2005-07-06 13:00:00,31.59,31.64,31.59,31.61,29300.0,20.2779,20.31,20.2779,20.2908,29300.0
2005-07-06 13:10:00,31.62,31.67,31.6,31.65,38000.0,20.2972,20.3293,20.2844,20.3165,38000.0
2005-07-06 13:20:00,31.65,31.71,31.63,31.71,21200.0,20.3165,20.355,20.3036,20.355,21200.0
2005-07-06 13:30:00,31.71,31.73,31.66,31.67,30500.0,20.355,20.3678,20.3229,20.3293,30500.0
2005-07-06 13:40:00,31.67,31.68,31.63,31.63,16100.0,20.3293,20.3357,20.3036,20.3036,16100.0
2005-07-06 13:50:00,31.62,31.72,31.62,31.69,43800.0,20.2972,20.3614,20.2972,20.3421,43800.0
2005-07-06 14:00:00,31.69,31.7,31.61,31.61,33200.0,20.3421,20.3486,20.2908,20.2908,33200.0
2005-07-06 14:10:00,31.62,31.68,31.61,31.67,36700.0,20.2972,20.3357,20.2908,20.3293,36700.0
2005-07-06 14:20:00,31.67,31.69,31.6,31.6,89800.0,20.3293,20.3421,20.2844,20.2844,89800.0
2005-07-06 14:30:00,31.6,31.61,31.47,31.51,59900.0,20.2844,20.2908,20.2009,20.2266,59900.0
2005-07-06 14:40:00,31.52,31.53,31.48,31.52,28800.0,20.233,20.2394,20.2073,20.233,28800.0
2005-07-06 14:50:00,31.52,31.52,31.47,31.47,30900.0,20.233,20.233,20.2009,20.2009,30900.0
2005-07-06 15:00:00,31.47,31.54,31.44,31.53,72700.0,20.2009,20.2458,20.1817,20.2394,72700.0
2005-07-06 15:10:00,31.55,31.55,31.47,31.48,57800.0,20.2523,20.2523,20.2009,20.2073,57800.0
2005-07-06 15:20:00,31.49,31.53,31.44,31.53,68800.0,20.2138,20.2394,20.1817,20.2394,68800.0
2005-07-06 15:30:00,31.54,31.6,31.48,31.48,76000.0,20.2458,20.2844,20.2073,20.2073,76000.0
2005-07-06 15:40:00,31.49,31.51,31.47,31.48,69200.0,20.2138,20.2266,20.2009,20.2073,69200.0
2005-07-06 15:50:00,31.48,31.5,31.44,31.44,66100.0,20.2073,20.2202,20.1817,20.1817,66100.0
2005-07-07 09:30:00,31.26,31.26,31.0,31.18,69500.0,20.0661,20.0661,19.8992,20.0148,69500.0
2005-07-07 09:40:00,31.17,31.25,31.03,31.1,32400.0,20.0083,20.0597,19.9185,19.9634,32400.0
2005-07-07 09:50:00,31.06,31.22,31.0,31.01,65900.0,19.9377,20.0404,19.8992,19.9056,65900.0
2005-07-07 10:00:00,31.01,31.1,31.0,31.03,56100.0,19.9056,19.9634,19.8992,19.9185,56100.0
2005-07-07 10:10:00,31.04,31.08,30.98,31.08,46600.0,19.9249,19.9506,19.8864,19.9506,46600.0
2005-07-07 10:20:00,31.08,31.1,30.95,30.99,21400.0,19.9506,19.9634,19.8671,19.8928,21400.0
2005-07-07 10:30:00,30.97,31.02,30.91,30.95,41600.0,19.88,19.9121,19.8414,19.8671,41600.0
2005-07-07 10:40:00,30.95,30.98,30.87,30.94,23800.0,19.8671,19.8864,19.8158,19.8607,23800.0
2005-07-07 10:50:00,30.93,30.98,30.83,30.9,38300.0,19.8543,19.8864,19.7901,19.835,38300.0
2005-07-07 11:00:00,30.91,30.97,30.87,30.95,33000.0,19.8414,19.88,19.8158,19.8671,33000.0
2005-07-07 11:10:00,30.98,31.1,30.95,30.96,25200.0,19.8864,19.9634,19.8671,19.8735,25200.0
2005-07-07 11:20:00,30.97,31.09,30.96,31.05,193500.0,19.88,19.957,19.8735,19.9313,193500.0
2005-07-07 11:30:00,31.06,31.09,30.97,31.03,16600.0,19.9377,19.957,19.88,19.9185,16600.0
2005-07-07 11:40:00,31.05,31.05,31.0,31.02,19700.0,19.9313,19.9313,19.8992,19.9121,19700.0
2005-07-07 11:50:00,31.02,31.23,31.0,31.23,37500.0,19.9121,20.0469,19.8992,20.0469,37500.0
2005-07-07 12:00:00,31.23,31.23,31.14,31.22,80700.0,20.0469,20.0469,19.9891,20.0404,80700.0
2005-07-07 12:10:00,31.22,31.27,31.2,31.2,82200.0,20.0404,20.0725,20.0276,20.0276,82200.0
2005-07-07 12:20:00,31.2,31.27,31.18,31.18,16000.0,20.0276,20.0725,20.0148,20.0148,16000.0
2005-07-07 12:30:00,31.19,31.2,31.15,31.18,21600.0,20.0212,20.0276,19.9955,20.0148,21600.0
2005-07-07 12:40:00,31.18,31.2,31.15,31.18,19000.0,20.0148,20.0276,19.9955,20.0148,19000.0
2005-07-07 12:50:00,31.19,31.19,31.11,31.14,39800.0,20.0212,20.0212,19.9698,19.9891,39800.0
2005-07-07 13:00:00,31.15,31.22,31.15,31.19,31000.0,19.9955,20.0404,19.9955,20.0212,31000.0
2005-07-07 13:10:00,31.19,31.22,31.13,31.14,11400.0,20.0212,20.0404,19.9827,19.9891,11400.0
2005-07-07 13:20:00,31.15,31.2,31.12,31.19,10100.0,19.9955,20.0276,19.9762,20.0212,10100.0
2005-07-07 13:30:00,31.18,31.22,31.15,31.22,30400.0,20.0148,20.0404,19.9955,20.0404,30400.0
2005-07-07 13:40:00,31.21,31.25,31.15,31.2,46000.0,20.034,20.0597,19.9955,20.0276,46000.0
2005-07-07 13:50:00,31.19,31.23,31.19,31.23,19900.0,20.0212,20.0469,20.0212,20.0469,19900.0
2005-07-07 14:00:00,31.24,31.24,31.16,31.19,25400.0,20.0533,20.0533,20.0019,20.0212,25400.0
2005-07-07 14:10:00,31.18,31.2,31.13,31.14,21200.0,20.0148,20.0276,19.9827,19.9891,21200.0
2005-07-07 14:20:00,31.15,31.19,31.14,31.16,12600.0,19.9955,20.0212,19.9891,20.0019,12600.0
2005-07-07 14:30:00,31.13,31.17,31.12,31.15,25500.0,19.9827,20.0083,19.9762,19.9955,25500.0
2005-07-07 14:40:00,31.14,31.15,31.03,31.09,45600.0,19.9891,19.9955,19.9185,19.957,45600.0
2005-07-07 14:50:00,31.09,31.16,31.08,31.16,27300.0,19.957,20.0019,19.9506,20.0019,27300.0
2005-07-07 15:00:00,31.16,31.29,31.16,31.2,50800.0,20.0019,20.0854,20.0019,20.0276,50800.0
2005-07-07 15:10:00,31.19,31.23,31.15,31.18,17700.0,20.0212,20.0469,19.9955,20.0148,17700.0
2005-07-07 15:20:00,31.19,31.2,31.15,31.18,25900.0,20.0212,20.0276,19.9955,20.0148,25900.0
2005-07-07 15:30:00,31.19,31.3,31.18,31.25,37100.0,20.0212,20.0918,20.0148,20.0597,37100.0
2005-07-07 15:40:00,31.25,31.28,31.23,31.28,48100.0,20.0597,20.079,20.0469,20.079,48100.0
2005-07-07 15:50:00,31.28,31.32,31.25,31.27,89700.0,20.079,20.1046,20.0597,20.0725,89700.0
2005-07-08 09:30:00,31.25,31.32,31.09,31.31,65600.0,20.0597,20.1046,19.957,20.0982,65600.0
2005-07-08 09:40:00,31.29,31.39,31.27,31.32,54300.0,20.0854,20.1496,20.0725,20.1046,54300.0
2005-07-08 09:50:00,31.32,31.39,31.21,31.21,36600.0,20.1046,20.1496,20.034,20.034,36600.0
2005-07-08 10:00:00,31.22,31.26,31.15,31.18,49200.0,20.0404,20.0661,19.9955,20.0148,49200.0
2005-07-08 10:10:00,31.19,31.31,31.19,31.19,52100.0,20.0212,20.0982,20.0212,20.0212,52100.0
2005-07-08 10:20:00,31.19,31.3,31.18,31.23,46300.0,20.0212,20.0918,20.0148,20.0469,46300.0
2005-07-08 10:30:00,31.24,31.24,31.18,31.21,38900.0,20.0533,20.0533,20.0148,20.034,38900.0
2005-07-08 10:40:00,31.21,31.3,31.16,31.3,34500.0,20.034,20.0918,20.0019,20.0918,34500.0
2005-07-08 10:50:00,31.3,31.32,31.26,31.29,31500.0,20.0918,20.1046,20.0661,20.0854,31500.0
2005-07-08 11:00:00,31.29,31.32,31.26,31.27,28200.0,20.0854,20.1046,20.0661,20.0725,28200.0
2005-07-08 11:10:00,31.26,31.38,31.26,31.3,34200.0,20.0661,20.1431,20.0661,20.0918,34200.0
2005-07-08 11:20:00,31.3,31.36,31.29,31.33,40700.0,20.0918,20.1303,20.0854,20.111,40700.0
2005-07-08 11:30:00,31.31,31.35,31.3,31.31,20200.0,20.0982,20.1239,20.0918,20.0982,20200.0
2005-07-08 11:40:00,31.3,31.3,31.24,31.26,58200.0,20.0918,20.0918,20.0533,20.0661,58200.0
2005-07-08 11:50:00,31.25,31.29,31.25,31.28,25800.0,20.0597,20.0854,20.0597,20.079,25800.0
2005-07-08 12:00:00,31.28,31.4,31.28,31.4,44300.0,20.079,20.156,20.079,20.156,44300.0
2005-07-08 12:10:00,31.4,31.58,31.39,31.57,29100.0,20.156,20.2715,20.1496,20.2651,29100.0
2005-07-08 12:20:00,31.57,31.65,31.56,31.63,47600.0,20.2651,20.3165,20.2587,20.3036,47600.0
2005-07-08 12:30:00,31.65,31.74,31.65,31.72,43100.0,20.3165,20.3742,20.3165,20.3614,43100.0
2005-07-08 12:40:00,31.72,31.75,31.72,31.75,26500.0,20.3614,20.3807,20.3614,20.3807,26500.0
2005-07-08 12:50:00,31.77,31.78,31.71,31.78,59800.0,20.3935,20.3999,20.355,20.3999,59800.0
2005-07-08 13:00:00,31.78,31.8,31.75,31.77,67800.0,20.3999,20.4127,20.3807,20.3935,67800.0
2005-07-08 13:10:00,31.76,31.8,31.76,31.79,50900.0,20.3871,20.4127,20.3871,20.4063,50900.0
2005-07-08 13:20:00,31.79,31.79,31.75,31.77,186900.0,20.4063,20.4063,20.3807,20.3935,186900.0
2005-07-08 13:30:00,31.78,31.78,31.65,31.7,48700.0,20.3999,20.3999,20.3165,20.3486,48700.0
2005-07-08 13:40:00,31.7,31.75,31.7,31.73,45100.0,20.3486,20.3807,20.3486,20.3678,45100.0
2005-07-08 13:50:00,31.74,31.85,31.73,31.85,38200.0,20.3742,20.4448,20.3678,20.4448,38200.0
2005-07-08 14:00:00,31.85,31.92,31.85,31.89,74400.0,20.4448,20.4898,20.4448,20.4705,74400.0
2005-07-08 14:10:00,31.88,31.92,31.86,31.89,59000.0,20.4641,20.4898,20.4513,20.4705,59000.0
2005-07-08 14:20:00,31.9,31.95,31.9,31.94,85100.0,20.4769,20.509,20.4769,20.5026,85100.0
2005-07-08 14:30:00,31.95,32.0,31.94,31.96,88500.0,20.509,20.5411,20.5026,20.5155,88500.0
2005-07-08 14:40:00,31.96,32.01,31.96,32.0,70600.0,20.5155,20.5475,20.5155,20.5411,70600.0
2005-07-08 14:50:00,31.99,32.09,31.99,32.08,56400.0,20.5347,20.5989,20.5347,20.5925,56400.0
2005-07-08 15:00:00,32.07,32.12,32.07,32.09,65200.0,20.5861,20.6182,20.5861,20.5989,65200.0
2005-07-08 15:10:00,32.09,32.1,32.06,32.1,61100.0,20.5989,20.6053,20.5796,20.6053,61100.0
2005-07-08 15:20:00,32.1,32.21,32.1,32.18,110100.0,20.6053,20.6759,20.6053,20.6567,110100.0
2005-07-08 15:30:00,32.19,32.26,32.1,32.26,121800.0,20.6631,20.708,20.6053,20.708,121800.0
2005-07-08 15:40:00,32.26,32.26,32.17,32.19,143400.0,20.708,20.708,20.6503,20.6631,143400.0
2005-07-08 15:50:00,32.21,32.22,32.15,32.15,128000.0,20.6759,20.6823,20.6374,20.6374,128000.0
2005-07-11 09:30:00,32.8,32.8,32.51,32.63,188900.0,21.0547,21.0547,20.8685,20.9455,188900.0
2005-07-11 09:40:00,32.61,32.69,32.51,32.57,125800.0,20.9327,20.984,20.8685,20.907,125800.0
2005-07-11 09:50:00,32.57,32.6,32.49,32.51,70700.0,20.907,20.9263,20.8557,20.8685,70700.0
2005-07-11 10:00:00,32.51,32.54,32.4,32.47,92900.0,20.8685,20.8878,20.7979,20.8428,92900.0
2005-07-11 10:10:00,32.47,32.56,32.44,32.56,94800.0,20.8428,20.9006,20.8236,20.9006,94800.0
2005-07-11 10:20:00,32.56,32.61,32.49,32.57,46700.0,20.9006,20.9327,20.8557,20.907,46700.0
2005-07-11 10:30:00,32.6,32.68,32.58,32.68,44200.0,20.9263,20.9776,20.9134,20.9776,44200.0
2005-07-11 10:40:00,32.67,32.72,32.65,32.66,50000.0,20.9712,21.0033,20.9584,20.9648,50000.0
2005-07-11 10:50:00,32.68,32.68,32.53,32.57,46200.0,20.9776,20.9776,20.8813,20.907,46200.0
2005-07-11 11:00:00,32.57,32.58,32.5,32.5,110100.0,20.907,20.9134,20.8621,20.8621,110100.0
2005-07-11 11:10:00,32.5,32.57,32.48,32.56,100400.0,20.8621,20.907,20.8492,20.9006,100400.0
2005-07-11 11:20:00,32.56,32.57,32.53,32.56,25000.0,20.9006,20.907,20.8813,20.9006,25000.0
2005-07-11 11:30:00,32.55,32.57,32.55,32.57,29800.0,20.8942,20.907,20.8942,20.907,29800.0
2005-07-11 11:40:00,32.57,32.57,32.55,32.57,42700.0,20.907,20.907,20.8942,20.907,42700.0
2005-07-11 11:50:00,32.57,32.62,32.56,32.61,28000.0,20.907,20.9391,20.9006,20.9327,28000.0
2005-07-11 12:00:00,32.62,32.63,32.58,32.61,42500.0,20.9391,20.9455,20.9134,20.9327,42500.0
2005-07-11 12:10:00,32.6,32.73,32.6,32.69,38000.0,20.9263,21.0097,20.9263,20.984,38000.0
2005-07-11 12:20:00,32.69,32.71,32.67,32.67,30700.0,20.984,20.9969,20.9712,20.9712,30700.0
2005-07-11 12:30:00,32.67,32.7,32.63,32.67,50000.0,20.9712,20.9905,20.9455,20.9712,50000.0
2005-07-11 12:40:00,32.66,32.69,32.63,32.63,20100.0,20.9648,20.984,20.9455,20.9455,20100.0
2005-07-11 12:50:00,32.63,32.64,32.58,32.58,26700.0,20.9455,20.952,20.9134,20.9134,26700.0
2005-07-11 13:00:00,32.58,32.59,32.52,32.55,35700.0,20.9134,20.9199,20.8749,20.8942,35700.0
2005-07-11 13:10:00,32.57,32.61,32.57,32.59,32600.0,20.907,20.9327,20.907,20.9199,32600.0
2005-07-11 13:20:00,32.58,32.59,32.53,32.55,22200.0,20.9134,20.9199,20.8813,20.8942,22200.0
2005-07-11 13:30:00,32.55,32.62,32.55,32.61,40900.0,20.8942,20.9391,20.8942,20.9327,40900.0
2005-07-11 13:40:00,32.61,32.61,32.5,32.51,30200.0,20.9327,20.9327,20.8621,20.8685,30200.0
2005-07-11 13:50:00,32.5,32.51,32.46,32.47,47900.0,20.8621,20.8685,20.8364,20.8428,47900.0
2005-07-11 14:00:00,32.46,32.5,32.43,32.5,39400.0,20.8364,20.8621,20.8172,20.8621,39400.0
2005-07-11 14:10:00,32.49,32.5,32.47,32.47,34800.0,20.8557,20.8621,20.8428,20.8428,34800.0
2005-07-11 14:20:00,32.47,32.49,32.41,32.45,44900.0,20.8428,20.8557,20.8043,20.83,44900.0
2005-07-11 14:30:00,32.45,32.55,32.43,32.53,30600.0,20.83,20.8942,20.8172,20.8813,30600.0
2005-07-11 14:40:00,32.55,32.55,32.51,32.52,46700.0,20.8942,20.8942,20.8685,20.8749,46700.0
2005-07-11 14:50:00,32.52,32.59,32.52,32.56,32000.0,20.8749,20.9199,20.8749,20.9006,32000.0
2005-07-11 15:00:00,32.57,32.58,32.51,32.54,37400.0,20.907,20.9134,20.8685,20.8878,37400.0
2005-07-11 15:10:00,32.55,32.57,32.52,32.52,45300.0,20.8942,20.907,20.8749,20.8749,45300.0
2005-07-11 15:20:00,32.53,32.53,32.48,32.48,60700.0,20.8813,20.8813,20.8492,20.8492,60700.0
2005-07-11 15:30:00,32.49,32.54,32.47,32.48,80700.0,20.8557,20.8878,20.8428,20.8492,80700.0
2005-07-11 15:40:00,32.48,32.56,32.47,32.55,49400.0,20.8492,20.9006,20.8428,20.8942,49400.0
2005-07-11 15:50:00,32.54,32.61,32.53,32.6,131700.0,20.8878,20.9327,20.8813,20.9263,131700.0
2005-07-12 09:30:00,32.61,32.64,32.32,32.36,111700.0,20.9327,20.952,20.7465,20.7722,111700.0
2005-07-12 09:40:00,32.37,32.51,32.36,32.41,60900.0,20.7786,20.8685,20.7722,20.8043,60900.0
2005-07-12 09:50:00,32.4,32.4,32.22,32.34,85400.0,20.7979,20.7979,20.6823,20.7594,85400.0
2005-07-12 10:00:00,32.31,32.35,32.06,32.1,65000.0,20.7401,20.7658,20.5796,20.6053,65000.0
2005-07-12 10:10:00,32.11,32.16,32.02,32.04,72200.0,20.6117,20.6438,20.554,20.5668,72200.0
2005-07-12 10:20:00,32.04,32.07,32.02,32.04,43600.0,20.5668,20.5861,20.554,20.5668,43600.0
2005-07-12 10:30:00,32.04,32.16,32.02,32.15,105800.0,20.5668,20.6438,20.554,20.6374,105800.0
2005-07-12 10:40:00,32.15,32.23,32.15,32.17,53800.0,20.6374,20.6888,20.6374,20.6503,53800.0
2005-07-12 10:50:00,32.17,32.25,32.17,32.2,70900.0,20.6503,20.7016,20.6503,20.6695,70900.0
2005-07-12 11:00:00,32.2,32.28,32.18,32.18,80100.0,20.6695,20.7209,20.6567,20.6567,80100.0
2005-07-12 11:10:00,32.18,32.22,32.14,32.19,98800.0,20.6567,20.6823,20.631,20.6631,98800.0
2005-07-12 11:20:00,32.19,32.19,32.14,32.18,63300.0,20.6631,20.6631,20.631,20.6567,63300.0
2005-07-12 11:30:00,32.17,32.18,32.15,32.16,35500.0,20.6503,20.6567,20.6374,20.6438,35500.0
2005-07-12 11:40:00,32.17,32.17,32.1,32.1,60800.0,20.6503,20.6503,20.6053,20.6053,60800.0
2005-07-12 11:50:00,32.1,32.11,32.05,32.07,28500.0,20.6053,20.6117,20.5732,20.5861,28500.0
2005-07-12 12:00:00,32.07,32.16,32.05,32.16,31700.0,20.5861,20.6438,20.5732,20.6438,31700.0
2005-07-12 12:10:00,32.16,32.18,32.1,32.15,48000.0,20.6438,20.6567,20.6053,20.6374,48000.0
2005-07-12 12:20:00,32.15,32.21,32.14,32.2,34800.0,20.6374,20.6759,20.631,20.6695,34800.0
2005-07-12 12:30:00,32.2,32.25,32.17,32.23,10700.0,20.6695,20.7016,20.6503,20.6888,10700.0
2005-07-12 12:40:00,32.23,32.25,32.21,32.23,12500.0,20.6888,20.7016,20.6759,20.6888,12500.0
2005-07-12 12:50:00,32.23,32.27,32.22,32.27,25400.0,20.6888,20.7144,20.6823,20.7144,25400.0
2005-07-12 13:00:00,32.25,32.28,32.24,32.27,13200.0,20.7016,20.7209,20.6952,20.7144,13200.0
2005-07-12 13:10:00,32.27,32.29,32.23,32.29,25200.0,20.7144,20.7273,20.6888,20.7273,25200.0
2005-07-12 13:20:00,32.28,32.3,32.25,32.29,13600.0,20.7209,20.7337,20.7016,20.7273,13600.0
2005-07-12 13:30:00,32.29,32.3,32.25,32.28,19100.0,20.7273,20.7337,20.7016,20.7209,19100.0
2005-07-12 13:40:00,32.28,32.29,32.23,32.28,12900.0,20.7209,20.7273,20.6888,20.7209,12900.0
2005-07-12 13:50:00,32.28,32.42,32.27,32.36,41300.0,20.7209,20.8107,20.7144,20.7722,41300.0
2005-07-12 14:00:00,32.37,32.4,32.26,32.26,36400.0,20.7786,20.7979,20.708,20.708,36400.0
2005-07-12 14:10:00,32.28,32.3,32.26,32.29,22000.0,20.7209,20.7337,20.708,20.7273,22000.0
2005-07-12 14:20:00,32.29,32.29,32.25,32.27,31600.0,20.7273,20.7273,20.7016,20.7144,31600.0
2005-07-12 14:30:00,32.27,32.28,32.22,32.24,32400.0,20.7144,20.7209,20.6823,20.6952,32400.0
2005-07-12 14:40:00,32.23,32.25,32.22,32.25,11900.0,20.6888,20.7016,20.6823,20.7016,11900.0
2005-07-12 14:50:00,32.24,32.25,32.21,32.23,20600.0,20.6952,20.7016,20.6759,20.6888,20600.0
2005-07-12 15:00:00,32.23,32.3,32.23,32.3,31800.0,20.6888,20.7337,20.6888,20.7337,31800.0
2005-07-12 15:10:00,32.29,32.37,32.29,32.33,31700.0,20.7273,20.7786,20.7273,20.753,31700.0
2005-07-12 15:20:00,32.34,32.41,32.32,32.4,36100.0,20.7594,20.8043,20.7465,20.7979,36100.0
2005-07-12 15:30:00,32.4,32.41,32.32,32.35,24700.0,20.7979,20.8043,20.7465,20.7658,24700.0
2005-07-12 15:40:00,32.34,32.35,32.25,32.26,56500.0,20.7594,20.7658,20.7016,20.708,56500.0
2005-07-12 15:50:00,32.26,32.27,32.23,32.23,54500.0,20.708,20.7144,20.6888,20.6888,54500.0
2005-07-13 09:30:00,32.24,32.46,32.24,32.37,50000.0,20.6952,20.8364,20.6952,20.7786,50000.0
2005-07-13 09:40:00,32.36,32.48,32.26,32.38,56400.0,20.7722,20.8492,20.708,20.7851,56400.0
2005-07-13 09:50:00,32.4,32.47,32.4,32.47,63900.0,20.7979,20.8428,20.7979,20.8428,63900.0
2005-07-13 10:00:00,32.47,32.55,32.44,32.52,76600.0,20.8428,20.8942,20.8236,20.8749,76600.0
2005-07-13 10:10:00,32.53,32.54,32.31,32.33,71200.0,20.8813,20.8878,20.7401,20.753,71200.0
2005-07-13 10:20:00,32.33,32.34,32.25,32.28,52000.0,20.753,20.7594,20.7016,20.7209,52000.0
2005-07-13 10:30:00,32.29,32.37,32.27,32.28,24500.0,20.7273,20.7786,20.7144,20.7209,24500.0
2005-07-13 10:40:00,32.28,32.29,32.16,32.26,19800.0,20.7209,20.7273,20.6438,20.708,19800.0
2005-07-13 10:50:00,32.26,32.29,32.17,32.18,8400.0,20.708,20.7273,20.6503,20.6567,8400.0
2005-07-13 11:00:00,32.17,32.21,32.15,32.16,14300.0,20.6503,20.6759,20.6374,20.6438,14300.0
2005-07-13 11:10:00,32.17,32.2,32.14,32.17,19000.0,20.6503,20.6695,20.631,20.6503,19000.0
2005-07-13 11:20:00,32.16,32.27,32.16,32.25,15900.0,20.6438,20.7144,20.6438,20.7016,15900.0
2005-07-13 11:30:00,32.26,32.27,32.19,32.19,9400.0,20.708,20.7144,20.6631,20.6631,9400.0
2005-07-13 11:40:00,32.19,32.22,32.18,32.22,7700.0,20.6631,20.6823,20.6567,20.6823,7700.0
2005-07-13 11:50:00,32.22,32.27,32.21,32.26,20900.0,20.6823,20.7144,20.6759,20.708,20900.0
2005-07-13 12:00:00,32.26,32.27,32.25,32.26,6500.0,20.708,20.7144,20.7016,20.708,6500.0
2005-07-13 12:10:00,32.26,32.29,32.25,32.29,7500.0,20.708,20.7273,20.7016,20.7273,7500.0
2005-07-13 12:20:00,32.29,32.36,32.29,32.32,12500.0,20.7273,20.7722,20.7273,20.7465,12500.0
2005-07-13 12:30:00,32.33,32.36,32.32,32.32,12400.0,20.753,20.7722,20.7465,20.7465,12400.0
2005-07-13 12:40:00,32.32,32.32,32.23,32.23,15500.0,20.7465,20.7465,20.6888,20.6888,15500.0
2005-07-13 12:50:00,32.23,32.24,32.2,32.22,15600.0,20.6888,20.6952,20.6695,20.6823,15600.0
2005-07-13 13:00:00,32.21,32.24,32.2,32.22,13200.0,20.6759,20.6952,20.6695,20.6823,13200.0
2005-07-13 13:10:00,32.22,32.22,32.16,32.17,16800.0,20.6823,20.6823,20.6438,20.6503,16800.0
2005-07-13 13:20:00,32.18,32.21,32.18,32.21,7600.0,20.6567,20.6759,20.6567,20.6759,7600.0
2005-07-13 13:30:00,32.22,32.23,32.17,32.21,29200.0,20.6823,20.6888,20.6503,20.6759,29200.0
2005-07-13 13:40:00,32.21,32.21,32.15,32.15,10000.0,20.6759,20.6759,20.6374,20.6374,10000.0
2005-07-13 13:50:00,32.17,32.21,32.17,32.2,6600.0,20.6503,20.6759,20.6503,20.6695,6600.0
2005-07-13 14:00:00,32.2,32.27,32.18,32.21,18100.0,20.6695,20.7144,20.6567,20.6759,18100.0
2005-07-13 14:10:00,32.21,32.28,32.21,32.26,11500.0,20.6759,20.7209,20.6759,20.708,11500.0
2005-07-13 14:20:00,32.25,32.26,32.2,32.23,12900.0,20.7016,20.708,20.6695,20.6888,12900.0
2005-07-13 14:30:00,32.23,32.24,32.17,32.19,13100.0,20.6888,20.6952,20.6503,20.6631,13100.0
2005-07-13 14:40:00,32.2,32.24,32.16,32.18,14600.0,20.6695,20.6952,20.6438,20.6567,14600.0
2005-07-13 14:50:00,32.18,32.19,32.1,32.1,33700.0,20.6567,20.6631,20.6053,20.6053,33700.0
2005-07-13 15:00:00,32.1,32.11,32.05,32.06,30500.0,20.6053,20.6117,20.5732,20.5796,30500.0
2005-07-13 15:10:00,32.06,32.17,32.06,32.15,31300.0,20.5796,20.6503,20.5796,20.6374,31300.0
2005-07-13 15:20:00,32.14,32.15,32.1,32.11,20200.0,20.631,20.6374,20.6053,20.6117,20200.0
2005-07-13 15:30:00,32.11,32.15,32.11,32.13,41300.0,20.6117,20.6374,20.6117,20.6246,41300.0
2005-07-13 15:40:00,32.13,32.16,32.09,32.09,39000.0,20.6246,20.6438,20.5989,20.5989,39000.0
2005-07-13 15:50:00,32.1,32.12,32.07,32.1,43100.0,20.6053,20.6182,20.5861,20.6053,43100.0
2005-07-14 09:30:00,32.52,32.63,32.22,32.57,118000.0,20.8749,20.9455,20.6823,20.907,118000.0
2005-07-14 09:40:00,32.57,32.63,32.53,32.56,46000.0,20.907,20.9455,20.8813,20.9006,46000.0
2005-07-14 09:50:00,32.55,32.62,32.49,32.57,44500.0,20.8942,20.9391,20.8557,20.907,44500.0
2005-07-14 10:00:00,32.55,32.57,32.43,32.5,52700.0,20.8942,20.907,20.8172,20.8621,52700.0
2005-07-14 10:10:00,32.51,32.55,32.43,32.53,30800.0,20.8685,20.8942,20.8172,20.8813,30800.0
2005-07-14 10:20:00,32.53,32.62,32.5,32.59,31300.0,20.8813,20.9391,20.8621,20.9199,31300.0
2005-07-14 10:30:00,32.59,32.63,32.59,32.61,60500.0,20.9199,20.9455,20.9199,20.9327,60500.0
2005-07-14 10:40:00,32.61,32.63,32.6,32.62,37800.0,20.9327,20.9455,20.9263,20.9391,37800.0
2005-07-14 10:50:00,32.62,32.64,32.6,32.61,33500.0,20.9391,20.952,20.9263,20.9327,33500.0
2005-07-14 11:00:00,32.61,32.64,32.6,32.61,60000.0,20.9327,20.952,20.9263,20.9327,60000.0
2005-07-14 11:10:00,32.61,32.61,32.57,32.58,29300.0,20.9327,20.9327,20.907,20.9134,29300.0
2005-07-14 11:20:00,32.57,32.6,32.5,32.53,47900.0,20.907,20.9263,20.8621,20.8813,47900.0
2005-07-14 11:30:00,32.54,32.56,32.49,32.54,31300.0,20.8878,20.9006,20.8557,20.8878,31300.0
2005-07-14 11:40:00,32.54,32.61,32.53,32.56,30300.0,20.8878,20.9327,20.8813,20.9006,30300.0
2005-07-14 11:50:00,32.56,32.59,32.48,32.56,39900.0,20.9006,20.9199,20.8492,20.9006,39900.0
2005-07-14 12:00:00,32.55,32.65,32.54,32.62,17500.0,20.8942,20.9584,20.8878,20.9391,17500.0
2005-07-14 12:10:00,32.61,32.66,32.6,32.66,22000.0,20.9327,20.9648,20.9263,20.9648,22000.0
2005-07-14 12:20:00,32.67,32.67,32.61,32.62,29500.0,20.9712,20.9712,20.9327,20.9391,29500.0
2005-07-14 12:30:00,32.62,32.64,32.59,32.59,32300.0,20.9391,20.952,20.9199,20.9199,32300.0
2005-07-14 12:40:00,32.59,32.6,32.57,32.59,31700.0,20.9199,20.9263,20.907,20.9199,31700.0
2005-07-14 12:50:00,32.58,32.63,32.58,32.62,38800.0,20.9134,20.9455,20.9134,20.9391,38800.0
2005-07-14 13:00:00,32.62,32.66,32.6,32.66,42900.0,20.9391,20.9648,20.9263,20.9648,42900.0
2005-07-14 13:10:00,32.66,32.7,32.65,32.68,23600.0,20.9648,20.9905,20.9584,20.9776,23600.0
2005-07-14 13:20:00,32.69,32.69,32.6,32.65,54700.0,20.984,20.984,20.9263,20.9584,54700.0
2005-07-14 13:30:00,32.65,32.65,32.57,32.58,15300.0,20.9584,20.9584,20.907,20.9134,15300.0
2005-07-14 13:40:00,32.57,32.58,32.51,32.53,23400.0,20.907,20.9134,20.8685,20.8813,23400.0
2005-07-14 13:50:00,32.54,32.58,32.49,32.53,20100.0,20.8878,20.9134,20.8557,20.8813,20100.0
2005-07-14 14:00:00,32.54,32.58,32.51,32.53,29800.0,20.8878,20.9134,20.8685,20.8813,29800.0
2005-07-14 14:10:00,32.53,32.57,32.51,32.57,33600.0,20.8813,20.907,20.8685,20.907,33600.0
2005-07-14 14:20:00,32.57,32.57,32.53,32.55,16600.0,20.907,20.907,20.8813,20.8942,16600.0
2005-07-14 14:30:00,32.55,32.6,32.53,32.57,20100.0,20.8942,20.9263,20.8813,20.907,20100.0
2005-07-14 14:40:00,32.57,32.6,32.54,32.58,18700.0,20.907,20.9263,20.8878,20.9134,18700.0
2005-07-14 14:50:00,32.57,32.6,32.53,32.57,34300.0,20.907,20.9263,20.8813,20.907,34300.0
2005-07-14 15:00:00,32.57,32.61,32.55,32.61,27000.0,20.907,20.9327,20.8942,20.9327,27000.0
2005-07-14 15:10:00,32.61,32.61,32.57,32.58,22700.0,20.9327,20.9327,20.907,20.9134,22700.0
2005-07-14 15:20:00,32.58,32.65,32.57,32.63,39100.0,20.9134,20.9584,20.907,20.9455,39100.0
2005-07-14 15:30:00,32.63,32.69,32.62,32.66,36200.0,20.9455,20.984,20.9391,20.9648,36200.0
2005-07-14 15:40:00,32.67,32.69,32.66,32.68,27100.0,20.9712,20.984,20.9648,20.9776,27100.0
2005-07-14 15:50:00,32.67,32.68,32.61,32.62,42700.0,20.9712,20.9776,20.9327,20.9391,42700.0
2005-07-15 09:30:00,32.75,32.92,32.7,32.88,262100.0,21.0226,21.1317,20.9905,21.106,262100.0
2005-07-15 09:40:00,32.91,32.94,32.8,32.94,91500.0,21.1253,21.1445,21.0547,21.1445,91500.0
2005-07-15 09:50:00,32.92,32.92,32.66,32.78,76100.0,21.1317,21.1317,20.9648,21.0418,76100.0
2005-07-15 10:00:00,32.79,32.79,32.73,32.75,76600.0,21.0482,21.0482,21.0097,21.0226,76600.0
2005-07-15 10:10:00,32.75,32.79,32.72,32.79,53200.0,21.0226,21.0482,21.0033,21.0482,53200.0
2005-07-15 10:20:00,32.78,32.82,32.75,32.76,120800.0,21.0418,21.0675,21.0226,21.029,120800.0
2005-07-15 10:30:00,32.76,32.84,32.76,32.83,63100.0,21.029,21.0803,21.029,21.0739,63100.0
2005-07-15 10:40:00,32.82,32.83,32.72,32.73,43600.0,21.0675,21.0739,21.0033,21.0097,43600.0
2005-07-15 10:50:00,32.74,32.74,32.7,32.72,34600.0,21.0161,21.0161,20.9905,21.0033,34600.0
2005-07-15 11:00:00,32.72,32.77,32.7,32.74,82800.0,21.0033,21.0354,20.9905,21.0161,82800.0
2005-07-15 11:10:00,32.73,32.73,32.65,32.66,59700.0,21.0097,21.0097,20.9584,20.9648,59700.0
2005-07-15 11:20:00,32.66,32.71,32.63,32.69,49400.0,20.9648,20.9969,20.9455,20.984,49400.0
2005-07-15 11:30:00,32.7,32.79,32.67,32.77,64000.0,20.9905,21.0482,20.9712,21.0354,64000.0
2005-07-15 11:40:00,32.78,32.81,32.76,32.8,28600.0,21.0418,21.0611,21.029,21.0547,28600.0
2005-07-15 11:50:00,32.8,32.8,32.76,32.76,17100.0,21.0547,21.0547,21.029,21.029,17100.0
2005-07-15 12:00:00,32.76,32.83,32.72,32.79,39400.0,21.029,21.0739,21.0033,21.0482,39400.0
2005-07-15 12:10:00,32.79,32.88,32.79,32.88,49800.0,21.0482,21.106,21.0482,21.106,49800.0
2005-07-15 12:20:00,32.89,32.94,32.88,32.9,37700.0,21.1124,21.1445,21.106,21.1188,37700.0
2005-07-15 12:30:00,32.9,32.93,32.87,32.92,24200.0,21.1188,21.1381,21.0996,21.1317,24200.0
2005-07-15 12:40:00,32.92,32.97,32.89,32.97,42200.0,21.1317,21.1638,21.1124,21.1638,42200.0
2005-07-15 12:50:00,32.95,32.97,32.91,32.93,26200.0,21.1509,21.1638,21.1253,21.1381,26200.0
2005-07-15 13:00:00,32.92,32.92,32.89,32.9,53100.0,21.1317,21.1317,21.1124,21.1188,53100.0
2005-07-15 13:10:00,32.9,32.9,32.81,32.83,92400.0,21.1188,21.1188,21.0611,21.0739,92400.0
2005-07-15 13:20:00,32.83,32.87,32.83,32.86,20700.0,21.0739,21.0996,21.0739,21.0932,20700.0
2005-07-15 13:30:00,32.86,32.88,32.86,32.88,21600.0,21.0932,21.106,21.0932,21.106,21600.0
2005-07-15 13:40:00,32.88,32.89,32.87,32.89,31100.0,21.106,21.1124,21.0996,21.1124,31100.0
2005-07-15 13:50:00,32.88,32.9,32.87,32.87,21000.0,21.106,21.1188,21.0996,21.0996,21000.0
2005-07-15 14:00:00,32.87,32.9,32.87,32.89,24700.0,21.0996,21.1188,21.0996,21.1124,24700.0
2005-07-15 14:10:00,32.89,32.9,32.87,32.9,46900.0,21.1124,21.1188,21.0996,21.1188,46900.0
2005-07-15 14:20:00,32.9,32.96,32.89,32.93,28500.0,21.1188,21.1574,21.1124,21.1381,28500.0
2005-07-15 14:30:00,32.94,32.95,32.92,32.93,48300.0,21.1445,21.1509,21.1317,21.1381,48300.0
2005-07-15 14:40:00,32.93,32.97,32.9,32.97,63400.0,21.1381,21.1638,21.1188,21.1638,63400.0
2005-07-15 14:50:00,32.97,33.07,32.96,33.06,51900.0,21.1638,21.228,21.1574,21.2216,51900.0
2005-07-15 15:00:00,33.05,33.07,33.02,33.06,66300.0,21.2151,21.228,21.1959,21.2216,66300.0
2005-07-15 15:10:00,33.05,33.07,33.01,33.01,90400.0,21.2151,21.228,21.1895,21.1895,90400.0
2005-07-15 15:20:00,33.01,33.09,33.01,33.08,44500.0,21.1895,21.2408,21.1895,21.2344,44500.0
2005-07-15 15:30:00,33.09,33.12,33.05,33.11,66500.0,21.2408,21.2601,21.2151,21.2536,66500.0
2005-07-15 15:40:00,33.11,33.18,33.11,33.18,52400.0,21.2536,21.2986,21.2536,21.2986,52400.0
2005-07-15 15:50:00,33.18,33.2,33.14,33.15,108300.0,21.2986,21.3114,21.2729,21.2793,108300.0
2005-07-18 09:30:00,33.24,33.42,33.18,33.39,108100.0,21.3371,21.4526,21.2986,21.4334,108100.0
2005-07-18 09:40:00,33.41,33.5,33.35,33.37,111100.0,21.4462,21.504,21.4077,21.4205,111100.0
2005-07-18 09:50:00,33.37,33.44,33.31,33.33,59900.0,21.4205,21.4655,21.382,21.3949,59900.0
2005-07-18 10:00:00,33.33,33.33,33.23,33.28,45900.0,21.3949,21.3949,21.3307,21.3628,45900.0
2005-07-18 10:10:00,33.28,33.38,33.26,33.28,43300.0,21.3628,21.427,21.3499,21.3628,43300.0
2005-07-18 10:20:00,33.27,33.3,33.23,33.27,38100.0,21.3564,21.3756,21.3307,21.3564,38100.0
2005-07-18 10:30:00,33.27,33.3,33.25,33.3,43800.0,21.3564,21.3756,21.3435,21.3756,43800.0
2005-07-18 10:40:00,33.3,33.33,33.27,33.29,36500.0,21.3756,21.3949,21.3564,21.3692,36500.0
2005-07-18 10:50:00,33.3,33.34,33.26,33.32,66200.0,21.3756,21.4013,21.3499,21.3885,66200.0
2005-07-18 11:00:00,33.32,33.4,33.29,33.34,54700.0,21.3885,21.4398,21.3692,21.4013,54700.0
2005-07-18 11:10:00,33.34,33.44,33.32,33.4,46000.0,21.4013,21.4655,21.3885,21.4398,46000.0
2005-07-18 11:20:00,33.4,33.42,33.35,33.38,56200.0,21.4398,21.4526,21.4077,21.427,56200.0
2005-07-18 11:30:00,33.37,33.38,33.31,33.32,50200.0,21.4205,21.427,21.382,21.3885,50200.0
2005-07-18 11:40:00,33.33,33.36,33.31,33.32,28600.0,21.3949,21.4141,21.382,21.3885,28600.0
2005-07-18 11:50:00,33.32,33.41,33.3,33.35,72800.0,21.3885,21.4462,21.3756,21.4077,72800.0
2005-07-18 12:00:00,33.34,33.34,33.32,33.33,40500.0,21.4013,21.4013,21.3885,21.3949,40500.0
2005-07-18 12:10:00,33.32,33.34,33.31,33.31,27400.0,21.3885,21.4013,21.382,21.382,27400.0
2005-07-18 12:20:00,33.31,33.39,33.31,33.36,24300.0,21.382,21.4334,21.382,21.4141,24300.0
2005-07-18 12:30:00,33.35,33.42,33.34,33.4,22500.0,21.4077,21.4526,21.4013,21.4398,22500.0
2005-07-18 12:40:00,33.39,33.39,33.34,33.37,25200.0,21.4334,21.4334,21.4013,21.4205,25200.0
2005-07-18 12:50:00,33.36,33.42,33.36,33.37,20300.0,21.4141,21.4526,21.4141,21.4205,20300.0
2005-07-18 13:00:00,33.37,33.39,33.35,33.37,23300.0,21.4205,21.4334,21.4077,21.4205,23300.0
2005-07-18 13:10:00,33.37,33.41,33.37,33.41,27000.0,21.4205,21.4462,21.4205,21.4462,27000.0
2005-07-18 13:20:00,33.4,33.44,33.34,33.34,53900.0,21.4398,21.4655,21.4013,21.4013,53900.0
2005-07-18 13:30:00,33.35,33.39,33.34,33.39,29500.0,21.4077,21.4334,21.4013,21.4334,29500.0
2005-07-18 13:40:00,33.39,33.4,33.36,33.37,16100.0,21.4334,21.4398,21.4141,21.4205,16100.0
2005-07-18 13:50:00,33.36,33.43,33.36,33.43,45800.0,21.4141,21.4591,21.4141,21.4591,45800.0
2005-07-18 14:00:00,33.42,33.5,33.42,33.44,43000.0,21.4526,21.504,21.4526,21.4655,43000.0
2005-07-18 14:10:00,33.43,33.47,33.43,33.46,38000.0,21.4591,21.4847,21.4591,21.4783,38000.0
2005-07-18 14:20:00,33.46,33.47,33.43,33.46,35000.0,21.4783,21.4847,21.4591,21.4783,35000.0
2005-07-18 14:30:00,33.46,33.47,33.43,33.46,45700.0,21.4783,21.4847,21.4591,21.4783,45700.0
2005-07-18 14:40:00,33.46,33.46,33.39,33.43,74800.0,21.4783,21.4783,21.4334,21.4591,74800.0
2005-07-18 14:50:00,33.44,33.44,33.4,33.43,30000.0,21.4655,21.4655,21.4398,21.4591,30000.0
2005-07-18 15:00:00,33.43,33.45,33.38,33.41,43500.0,21.4591,21.4719,21.427,21.4462,43500.0
2005-07-18 15:10:00,33.41,33.42,33.4,33.41,28900.0,21.4462,21.4526,21.4398,21.4462,28900.0
2005-07-18 15:20:00,33.41,33.41,33.38,33.39,39600.0,21.4462,21.4462,21.427,21.4334,39600.0
2005-07-18 15:30:00,33.39,33.4,33.36,33.38,35100.0,21.4334,21.4398,21.4141,21.427,35100.0
2005-07-18 15:40:00,33.38,33.46,33.35,33.46,107000.0,21.427,21.4783,21.4077,21.4783,107000.0
2005-07-18 15:50:00,33.46,33.48,33.42,33.42,108900.0,21.4783,21.4912,21.4526,21.4526,108900.0
2005-07-19 09:30:00,33.57,33.9,33.46,33.47,76700.0,21.5489,21.7608,21.4783,21.4847,76700.0
2005-07-19 09:40:00,33.48,33.51,33.42,33.46,66600.0,21.4912,21.5104,21.4526,21.4783,66600.0
2005-07-19 09:50:00,33.46,33.6,33.42,33.48,50500.0,21.4783,21.5682,21.4526,21.4912,50500.0
2005-07-19 10:00:00,33.48,33.48,33.39,33.44,65500.0,21.4912,21.4912,21.4334,21.4655,65500.0
2005-07-19 10:10:00,33.43,33.46,33.36,33.36,79200.0,21.4591,21.4783,21.4141,21.4141,79200.0
2005-07-19 10:20:00,33.36,33.41,33.32,33.4,60000.0,21.4141,21.4462,21.3885,21.4398,60000.0
2005-07-19 10:30:00,33.41,33.44,33.34,33.37,40700.0,21.4462,21.4655,21.4013,21.4205,40700.0
2005-07-19 10:40:00,33.35,33.37,33.33,33.35,31400.0,21.4077,21.4205,21.3949,21.4077,31400.0
2005-07-19 10:50:00,33.34,33.38,33.32,33.35,62300.0,21.4013,21.427,21.3885,21.4077,62300.0
2005-07-19 11:00:00,33.37,33.43,33.34,33.34,39300.0,21.4205,21.4591,21.4013,21.4013,39300.0
2005-07-19 11:10:00,33.34,33.35,33.29,33.29,85600.0,21.4013,21.4077,21.3692,21.3692,85600.0
2005-07-19 11:20:00,33.29,33.36,33.27,33.31,26200.0,21.3692,21.4141,21.3564,21.382,26200.0
2005-07-19 11:30:00,33.31,33.33,33.28,33.29,30200.0,21.382,21.3949,21.3628,21.3692,30200.0
2005-07-19 11:40:00,33.29,33.33,33.28,33.29,20100.0,21.3692,21.3949,21.3628,21.3692,20100.0
2005-07-19 11:50:00,33.29,33.31,33.28,33.29,66700.0,21.3692,21.382,21.3628,21.3692,66700.0
2005-07-19 12:00:00,33.31,33.32,33.28,33.31,44700.0,21.382,21.3885,21.3628,21.382,44700.0
2005-07-19 12:10:00,33.33,33.33,33.3,33.31,40400.0,21.3949,21.3949,21.3756,21.382,40400.0
2005-07-19 12:20:00,33.31,33.34,33.31,33.31,18600.0,21.382,21.4013,21.382,21.382,18600.0
2005-07-19 12:30:00,33.31,33.34,33.31,33.32,30700.0,21.382,21.4013,21.382,21.3885,30700.0
2005-07-19 12:40:00,33.32,33.32,33.3,33.32,23700.0,21.3885,21.3885,21.3756,21.3885,23700.0
2005-07-19 12:50:00,33.32,33.35,33.3,33.34,13700.0,21.3885,21.4077,21.3756,21.4013,13700.0
2005-07-19 13:00:00,33.33,33.34,33.3,33.32,57200.0,21.3949,21.4013,21.3756,21.3885,57200.0
2005-07-19 13:10:00,33.32,33.32,33.2,33.21,70300.0,21.3885,21.3885,21.3114,21.3178,70300.0
2005-07-19 13:20:00,33.21,33.29,33.21,33.27,39100.0,21.3178,21.3692,21.3178,21.3564,39100.0
2005-07-19 13:30:00,33.27,33.3,33.27,33.28,34100.0,21.3564,21.3756,21.3564,21.3628,34100.0
2005-07-19 13:40:00,33.28,33.32,33.27,33.28,49400.0,21.3628,21.3885,21.3564,21.3628,49400.0
2005-07-19 13:50:00,33.27,33.32,33.27,33.29,72400.0,21.3564,21.3885,21.3564,21.3692,72400.0
2005-07-19 14:00:00,33.3,33.33,33.27,33.28,67300.0,21.3756,21.3949,21.3564,21.3628,67300.0
2005-07-19 14:10:00,33.27,33.3,33.27,33.29,42400.0,21.3564,21.3756,21.3564,21.3692,42400.0
2005-07-19 14:20:00,33.29,33.33,33.27,33.3,51900.0,21.3692,21.3949,21.3564,21.3756,51900.0
2005-07-19 14:30:00,33.3,33.32,33.26,33.28,55700.0,21.3756,21.3885,21.3499,21.3628,55700.0
2005-07-19 14:40:00,33.29,33.3,33.25,33.29,63000.0,21.3692,21.3756,21.3435,21.3692,63000.0
2005-07-19 14:50:00,33.28,33.32,33.24,33.26,73000.0,21.3628,21.3885,21.3371,21.3499,73000.0
2005-07-19 15:00:00,33.28,33.28,33.22,33.25,20900.0,21.3628,21.3628,21.3243,21.3435,20900.0
2005-07-19 15:10:00,33.24,33.3,33.21,33.22,99000.0,21.3371,21.3756,21.3178,21.3243,99000.0
2005-07-19 15:20:00,33.24,33.29,33.2,33.22,98700.0,21.3371,21.3692,21.3114,21.3243,98700.0
2005-07-19 15:30:00,33.22,33.33,33.22,33.31,92200.0,21.3243,21.3949,21.3243,21.382,92200.0
2005-07-19 15:40:00,33.31,33.37,33.29,33.36,53900.0,21.382,21.4205,21.3692,21.4141,53900.0
2005-07-19 15:50:00,33.37,33.37,33.33,33.37,87400.0,21.4205,21.4205,21.3949,21.4205,87400.0
2005-07-20 09:30:00,33.23,33.49,33.18,33.43,58500.0,21.3307,21.4976,21.2986,21.4591,58500.0
2005-07-20 09:40:00,33.43,33.57,33.35,33.47,58500.0,21.4591,21.5489,21.4077,21.4847,58500.0
2005-07-20 09:50:00,33.48,33.57,33.4,33.56,49400.0,21.4912,21.5489,21.4398,21.5425,49400.0
2005-07-20 10:00:00,33.57,33.72,33.54,33.69,47800.0,21.5489,21.6452,21.5297,21.626,47800.0
2005-07-20 10:10:00,33.69,33.88,33.66,33.88,116400.0,21.626,21.7479,21.6067,21.7479,116400.0
2005-07-20 10:20:00,33.86,33.94,33.81,33.87,77500.0,21.7351,21.7864,21.703,21.7415,77500.0
2005-07-20 10:30:00,33.87,33.91,33.8,33.82,90500.0,21.7415,21.7672,21.6966,21.7094,90500.0
2005-07-20 10:40:00,33.81,33.83,33.78,33.79,58900.0,21.703,21.7158,21.6837,21.6901,58900.0
2005-07-20 10:50:00,33.79,33.82,33.76,33.77,41100.0,21.6901,21.7094,21.6709,21.6773,41100.0
2005-07-20 11:00:00,33.78,33.83,33.78,33.8,63000.0,21.6837,21.7158,21.6837,21.6966,63000.0
2005-07-20 11:10:00,33.8,33.87,33.8,33.85,52100.0,21.6966,21.7415,21.6966,21.7287,52100.0
2005-07-20 11:20:00,33.86,33.9,33.86,33.89,51600.0,21.7351,21.7608,21.7351,21.7543,51600.0
2005-07-20 11:30:00,33.9,33.92,33.88,33.9,52700.0,21.7608,21.7736,21.7479,21.7608,52700.0
2005-07-20 11:40:00,33.91,33.92,33.89,33.92,28500.0,21.7672,21.7736,21.7543,21.7736,28500.0
2005-07-20 11:50:00,33.9,34.0,33.9,34.0,36500.0,21.7608,21.8249,21.7608,21.8249,36500.0
2005-07-20 12:00:00,34.0,34.0,33.95,34.0,44300.0,21.8249,21.8249,21.7929,21.8249,44300.0
2005-07-20 12:10:00,33.99,34.05,33.98,34.03,33200.0,21.8185,21.857,21.8121,21.8442,33200.0
2005-07-20 12:20:00,34.03,34.09,34.01,34.01,41000.0,21.8442,21.8827,21.8314,21.8314,41000.0
2005-07-20 12:30:00,34.01,34.18,34.01,34.15,58400.0,21.8314,21.9405,21.8314,21.9212,58400.0
2005-07-20 12:40:00,34.16,34.45,34.16,34.39,114800.0,21.9277,22.1138,21.9277,22.0753,114800.0
2005-07-20 12:50:00,34.39,34.47,34.29,34.46,82400.0,22.0753,22.1266,22.0111,22.1202,82400.0
2005-07-20 13:00:00,34.45,34.49,34.4,34.4,84000.0,22.1138,22.1395,22.0817,22.0817,84000.0
2005-07-20 13:10:00,34.42,34.5,34.37,34.49,72500.0,22.0946,22.1459,22.0625,22.1395,72500.0
2005-07-20 13:20:00,34.49,34.56,34.48,34.49,90100.0,22.1395,22.1844,22.1331,22.1395,90100.0
2005-07-20 13:30:00,34.49,34.54,34.4,34.5,137400.0,22.1395,22.1716,22.0817,22.1459,137400.0
2005-07-20 13:40:00,34.49,34.57,34.49,34.55,41500.0,22.1395,22.1908,22.1395,22.178,41500.0
2005-07-20 13:50:00,34.55,34.68,34.55,34.68,81400.0,22.178,22.2614,22.178,22.2614,81400.0
2005-07-20 14:00:00,34.68,34.77,34.67,34.69,89800.0,22.2614,22.3192,22.255,22.2679,89800.0
2005-07-20 14:10:00,34.68,34.74,34.68,34.73,76400.0,22.2614,22.3,22.2614,22.2935,76400.0
2005-07-20 14:20:00,34.73,34.79,34.71,34.71,76600.0,22.2935,22.3321,22.2807,22.2807,76600.0
2005-07-20 14:30:00,34.72,34.83,34.72,34.8,103000.0,22.2871,22.3577,22.2871,22.3385,103000.0
2005-07-20 14:40:00,34.79,34.88,34.79,34.81,139800.0,22.3321,22.3898,22.3321,22.3449,139800.0
2005-07-20 14:50:00,34.8,34.85,34.74,34.81,125100.0,22.3385,22.3706,22.3,22.3449,125100.0
2005-07-20 15:00:00,34.81,34.92,34.81,34.92,86200.0,22.3449,22.4155,22.3449,22.4155,86200.0
2005-07-20 15:10:00,34.92,35.04,34.92,35.04,176300.0,22.4155,22.4925,22.4155,22.4925,176300.0
2005-07-20 15:20:00,35.03,35.12,35.02,35.02,200000.0,22.4861,22.5439,22.4797,22.4797,200000.0
2005-07-20 15:30:00,35.02,35.14,35.02,35.13,174500.0,22.4797,22.5567,22.4797,22.5503,174500.0
2005-07-20 15:40:00,35.13,35.3,35.12,35.26,193900.0,22.5503,22.6594,22.5439,22.6338,193900.0
2005-07-20 15:50:00,35.27,35.32,35.22,35.23,173000.0,22.6402,22.6723,22.6081,22.6145,173000.0
2005-07-21 09:30:00,35.2,35.35,34.93,35.35,86300.0,22.5952,22.6915,22.4219,22.6915,86300.0
2005-07-21 09:40:00,35.33,35.41,35.1,35.41,115000.0,22.6787,22.73,22.5311,22.73,115000.0
2005-07-21 09:50:00,35.41,35.46,35.35,35.35,56900.0,22.73,22.7621,22.6915,22.6915,56900.0
2005-07-21 10:00:00,35.35,35.5,35.34,35.48,61500.0,22.6915,22.7878,22.6851,22.775,61500.0
2005-07-21 10:10:00,35.48,35.62,35.44,35.44,96200.0,22.775,22.8648,22.7493,22.7493,96200.0
2005-07-21 10:20:00,35.44,35.44,35.16,35.29,80500.0,22.7493,22.7493,22.5696,22.653,80500.0
2005-07-21 10:30:00,35.3,35.33,35.15,35.15,68600.0,22.6594,22.6787,22.5631,22.5631,68600.0
2005-07-21 10:40:00,35.15,35.16,35.02,35.09,76100.0,22.5631,22.5696,22.4797,22.5246,76100.0
2005-07-21 10:50:00,35.09,35.1,35.0,35.01,70100.0,22.5246,22.5311,22.4669,22.4733,70100.0
2005-07-21 11:00:00,35.01,35.03,34.89,34.97,33200.0,22.4733,22.4861,22.3962,22.4476,33200.0
2005-07-21 11:10:00,34.96,35.11,34.96,35.03,47600.0,22.4412,22.5375,22.4412,22.4861,47600.0
2005-07-21 11:20:00,35.04,35.13,35.02,35.09,37100.0,22.4925,22.5503,22.4797,22.5246,37100.0
2005-07-21 11:30:00,35.12,35.16,35.06,35.11,33600.0,22.5439,22.5696,22.5054,22.5375,33600.0
2005-07-21 11:40:00,35.11,35.2,35.1,35.2,21700.0,22.5375,22.5952,22.5311,22.5952,21700.0
2005-07-21 11:50:00,35.2,35.28,35.17,35.25,38100.0,22.5952,22.6466,22.576,22.6273,38100.0
2005-07-21 12:00:00,35.24,35.29,35.14,35.19,29700.0,22.6209,22.653,22.5567,22.5888,29700.0
2005-07-21 12:10:00,35.2,35.36,35.2,35.35,20800.0,22.5952,22.6979,22.5952,22.6915,20800.0
2005-07-21 12:20:00,35.34,35.4,35.32,35.37,32700.0,22.6851,22.7236,22.6723,22.7044,32700.0
2005-07-21 12:30:00,35.37,35.49,35.37,35.42,43800.0,22.7044,22.7814,22.7044,22.7365,43800.0
2005-07-21 12:40:00,35.43,35.43,35.39,35.42,51100.0,22.7429,22.7429,22.7172,22.7365,51100.0
2005-07-21 12:50:00,35.41,35.49,35.38,35.42,53500.0,22.73,22.7814,22.7108,22.7365,53500.0
2005-07-21 13:00:00,35.42,35.51,35.42,35.46,51900.0,22.7365,22.7942,22.7365,22.7621,51900.0
2005-07-21 13:10:00,35.46,35.47,35.37,35.41,32900.0,22.7621,22.7686,22.7044,22.73,32900.0
2005-07-21 13:20:00,35.42,35.49,35.41,35.48,43200.0,22.7365,22.7814,22.73,22.775,43200.0
2005-07-21 13:30:00,35.47,35.52,35.37,35.4,31300.0,22.7686,22.8007,22.7044,22.7236,31300.0
2005-07-21 13:40:00,35.39,35.4,35.29,35.29,23400.0,22.7172,22.7236,22.653,22.653,23400.0
2005-07-21 13:50:00,35.29,35.35,35.25,35.33,22000.0,22.653,22.6915,22.6273,22.6787,22000.0
2005-07-21 14:00:00,35.34,35.34,35.2,35.2,61100.0,22.6851,22.6851,22.5952,22.5952,61100.0
2005-07-21 14:10:00,35.19,35.23,35.1,35.19,33500.0,22.5888,22.6145,22.5311,22.5888,33500.0
2005-07-21 14:20:00,35.19,35.2,35.07,35.12,36900.0,22.5888,22.5952,22.5118,22.5439,36900.0
2005-07-21 14:30:00,35.11,35.13,35.06,35.12,38600.0,22.5375,22.5503,22.5054,22.5439,38600.0
2005-07-21 14:40:00,35.12,35.2,35.11,35.16,35300.0,22.5439,22.5952,22.5375,22.5696,35300.0
2005-07-21 14:50:00,35.15,35.15,35.01,35.07,47900.0,22.5631,22.5631,22.4733,22.5118,47900.0
2005-07-21 15:00:00,35.07,35.14,35.05,35.05,32000.0,22.5118,22.5567,22.499,22.499,32000.0
2005-07-21 15:10:00,35.05,35.16,35.05,35.14,55100.0,22.499,22.5696,22.499,22.5567,55100.0
2005-07-21 15:20:00,35.13,35.17,35.07,35.16,52700.0,22.5503,22.576,22.5118,22.5696,52700.0
2005-07-21 15:30:00,35.14,35.15,35.07,35.14,71800.0,22.5567,22.5631,22.5118,22.5567,71800.0
2005-07-21 15:40:00,35.14,35.17,35.11,35.14,65800.0,22.5567,22.576,22.5375,22.5567,65800.0
2005-07-21 15:50:00,35.14,35.14,35.08,35.08,93800.0,22.5567,22.5567,22.5182,22.5182,93800.0
2005-07-22 09:30:00,35.07,35.2,35.0,35.03,52000.0,22.5118,22.5952,22.4669,22.4861,52000.0
2005-07-22 09:40:00,35.01,35.24,35.01,35.19,28700.0,22.4733,22.6209,22.4733,22.5888,28700.0
2005-07-22 09:50:00,35.21,35.29,35.17,35.2,21100.0,22.6017,22.653,22.576,22.5952,21100.0
2005-07-22 10:00:00,35.23,35.3,35.2,35.24,26500.0,22.6145,22.6594,22.5952,22.6209,26500.0
2005-07-22 10:10:00,35.22,35.24,35.18,35.23,12200.0,22.6081,22.6209,22.5824,22.6145,12200.0
2005-07-22 10:20:00,35.23,35.23,35.11,35.13,23300.0,22.6145,22.6145,22.5375,22.5503,23300.0
2005-07-22 10:30:00,35.1,35.1,34.99,35.0,30400.0,22.5311,22.5311,22.4604,22.4669,30400.0
2005-07-22 10:40:00,35.0,35.02,34.82,34.83,61200.0,22.4669,22.4797,22.3513,22.3577,61200.0
2005-07-22 10:50:00,34.8,34.9,34.78,34.88,29100.0,22.3385,22.4027,22.3256,22.3898,29100.0
2005-07-22 11:00:00,34.89,34.94,34.85,34.88,46000.0,22.3962,22.4283,22.3706,22.3898,46000.0
2005-07-22 11:10:00,34.9,34.94,34.85,34.89,24600.0,22.4027,22.4283,22.3706,22.3962,24600.0
2005-07-22 11:20:00,34.89,34.9,34.78,34.79,29300.0,22.3962,22.4027,22.3256,22.3321,29300.0
2005-07-22 11:30:00,34.77,34.8,34.77,34.77,29300.0,22.3192,22.3385,22.3192,22.3192,29300.0
2005-07-22 11:40:00,34.78,34.89,34.77,34.84,22300.0,22.3256,22.3962,22.3192,22.3642,22300.0
2005-07-22 11:50:00,34.84,34.85,34.79,34.79,11000.0,22.3642,22.3706,22.3321,22.3321,11000.0
2005-07-22 12:00:00,34.8,34.86,34.78,34.85,23900.0,22.3385,22.377,22.3256,22.3706,23900.0
2005-07-22 12:10:00,34.85,34.89,34.84,34.89,21700.0,22.3706,22.3962,22.3642,22.3962,21700.0
2005-07-22 12:20:00,34.89,34.91,34.84,34.85,14400.0,22.3962,22.4091,22.3642,22.3706,14400.0
2005-07-22 12:30:00,34.86,34.86,34.82,34.83,13600.0,22.377,22.377,22.3513,22.3577,13600.0
2005-07-22 12:40:00,34.84,34.86,34.8,34.81,20000.0,22.3642,22.377,22.3385,22.3449,20000.0
2005-07-22 12:50:00,34.82,34.83,34.8,34.82,16000.0,22.3513,22.3577,22.3385,22.3513,16000.0
2005-07-22 13:00:00,34.81,34.84,34.8,34.84,14600.0,22.3449,22.3642,22.3385,22.3642,14600.0
2005-07-22 13:10:00,34.84,34.85,34.8,34.83,13100.0,22.3642,22.3706,22.3385,22.3577,13100.0
2005-07-22 13:20:00,34.84,34.88,34.83,34.84,17300.0,22.3642,22.3898,22.3577,22.3642,17300.0
2005-07-22 13:30:00,34.84,34.88,34.84,34.85,11500.0,22.3642,22.3898,22.3642,22.3706,11500.0
2005-07-22 13:40:00,34.86,34.87,34.81,34.82,9300.0,22.377,22.3834,22.3449,22.3513,9300.0
2005-07-22 13:50:00,34.82,34.84,34.81,34.81,11700.0,22.3513,22.3642,22.3449,22.3449,11700.0
2005-07-22 14:00:00,34.82,34.83,34.75,34.76,20900.0,22.3513,22.3577,22.3064,22.3128,20900.0
2005-07-22 14:10:00,34.77,34.82,34.76,34.8,20500.0,22.3192,22.3513,22.3128,22.3385,20500.0
2005-07-22 14:20:00,34.8,34.85,34.78,34.8,18800.0,22.3385,22.3706,22.3256,22.3385,18800.0
2005-07-22 14:30:00,34.8,34.84,34.74,34.84,26800.0,22.3385,22.3642,22.3,22.3642,26800.0
2005-07-22 14:40:00,34.82,34.93,34.82,34.9,37800.0,22.3513,22.4219,22.3513,22.4027,37800.0
2005-07-22 14:50:00,34.89,34.95,34.87,34.93,28300.0,22.3962,22.4348,22.3834,22.4219,28300.0
2005-07-22 15:00:00,34.93,34.94,34.88,34.91,24600.0,22.4219,22.4283,22.3898,22.4091,24600.0
2005-07-22 15:10:00,34.9,34.92,34.82,34.85,92600.0,22.4027,22.4155,22.3513,22.3706,92600.0
2005-07-22 15:20:00,34.85,34.88,34.83,34.87,37100.0,22.3706,22.3898,22.3577,22.3834,37100.0
2005-07-22 15:30:00,34.87,34.9,34.85,34.86,105500.0,22.3834,22.4027,22.3706,22.377,105500.0
2005-07-22 15:40:00,34.86,34.9,34.86,34.87,51200.0,22.377,22.4027,22.377,22.3834,51200.0
2005-07-22 15:50:00,34.86,34.88,34.85,34.86,64100.0,22.377,22.3898,22.3706,22.377,64100.0
2005-07-25 09:30:00,34.79,34.9,34.75,34.9,32100.0,22.3321,22.4027,22.3064,22.4027,32100.0
2005-07-25 09:40:00,34.9,35.0,34.82,34.94,37300.0,22.4027,22.4669,22.3513,22.4283,37300.0
2005-07-25 09:50:00,34.93,34.99,34.9,34.9,26400.0,22.4219,22.4604,22.4027,22.4027,26400.0
2005-07-25 10:00:00,34.89,34.9,34.75,34.79,46300.0,22.3962,22.4027,22.3064,22.3321,46300.0
2005-07-25 10:10:00,34.77,34.77,34.7,34.75,31400.0,22.3192,22.3192,22.2743,22.3064,31400.0
2005-07-25 10:20:00,34.77,34.86,34.77,34.8,24000.0,22.3192,22.377,22.3192,22.3385,24000.0
2005-07-25 10:30:00,34.81,34.89,34.72,34.88,26100.0,22.3449,22.3962,22.2871,22.3898,26100.0
2005-07-25 10:40:00,34.88,34.99,34.88,34.97,28500.0,22.3898,22.4604,22.3898,22.4476,28500.0
2005-07-25 10:50:00,34.97,35.0,34.96,35.0,28300.0,22.4476,22.4669,22.4412,22.4669,28300.0
2005-07-25 11:00:00,35.01,35.1,34.95,34.95,44200.0,22.4733,22.5311,22.4348,22.4348,44200.0
2005-07-25 11:10:00,34.95,35.0,34.95,34.97,60000.0,22.4348,22.4669,22.4348,22.4476,60000.0
2005-07-25 11:20:00,34.98,35.01,34.95,34.96,20200.0,22.454,22.4733,22.4348,22.4412,20200.0
2005-07-25 11:30:00,34.96,35.0,34.92,34.93,25100.0,22.4412,22.4669,22.4155,22.4219,25100.0
2005-07-25 11:40:00,34.92,34.93,34.87,34.9,52100.0,22.4155,22.4219,22.3834,22.4027,52100.0
2005-07-25 11:50:00,34.89,34.92,34.86,34.88,39800.0,22.3962,22.4155,22.377,22.3898,39800.0
2005-07-25 12:00:00,34.89,34.93,34.89,34.9,9700.0,22.3962,22.4219,22.3962,22.4027,9700.0
2005-07-25 12:10:00,34.89,34.91,34.83,34.85,23700.0,22.3962,22.4091,22.3577,22.3706,23700.0
2005-07-25 12:20:00,34.82,34.82,34.64,34.64,24600.0,22.3513,22.3513,22.2358,22.2358,24600.0
2005-07-25 12:30:00,34.62,34.63,34.55,34.57,21200.0,22.2229,22.2294,22.178,22.1908,21200.0
2005-07-25 12:40:00,34.59,34.66,34.58,34.66,16600.0,22.2037,22.2486,22.1973,22.2486,16600.0
2005-07-25 12:50:00,34.66,34.7,34.65,34.67,10300.0,22.2486,22.2743,22.2422,22.255,10300.0
2005-07-25 13:00:00,34.66,34.71,34.64,34.69,14700.0,22.2486,22.2807,22.2358,22.2679,14700.0
2005-07-25 13:10:00,34.68,34.73,34.68,34.73,12900.0,22.2614,22.2935,22.2614,22.2935,12900.0
2005-07-25 13:20:00,34.73,34.76,34.72,34.72,8500.0,22.2935,22.3128,22.2871,22.2871,8500.0
2005-07-25 13:30:00,34.71,34.76,34.71,34.76,14700.0,22.2807,22.3128,22.2807,22.3128,14700.0
2005-07-25 13:40:00,34.75,34.77,34.73,34.74,23000.0,22.3064,22.3192,22.2935,22.3,23000.0
2005-07-25 13:50:00,34.75,34.79,34.7,34.7,19100.0,22.3064,22.3321,22.2743,22.2743,19100.0
2005-07-25 14:00:00,34.7,34.7,34.63,34.66,34200.0,22.2743,22.2743,22.2294,22.2486,34200.0
2005-07-25 14:10:00,34.66,34.72,34.65,34.69,30900.0,22.2486,22.2871,22.2422,22.2679,30900.0
2005-07-25 14:20:00,34.67,34.71,34.64,34.65,18900.0,22.255,22.2807,22.2358,22.2422,18900.0
2005-07-25 14:30:00,34.65,34.68,34.6,34.61,69900.0,22.2422,22.2614,22.2101,22.2165,69900.0
2005-07-25 14:40:00,34.62,34.67,34.57,34.57,38000.0,22.2229,22.255,22.1908,22.1908,38000.0
2005-07-25 14:50:00,34.55,34.57,34.41,34.43,35100.0,22.178,22.1908,22.0881,22.101,35100.0
2005-07-25 15:00:00,34.43,34.45,34.36,34.38,38700.0,22.101,22.1138,22.056,22.0689,38700.0
2005-07-25 15:10:00,34.38,34.5,34.38,34.45,37600.0,22.0689,22.1459,22.0689,22.1138,37600.0
2005-07-25 15:20:00,34.45,34.49,34.43,34.47,29500.0,22.1138,22.1395,22.101,22.1266,29500.0
2005-07-25 15:30:00,34.47,34.51,34.43,34.51,46100.0,22.1266,22.1523,22.101,22.1523,46100.0
2005-07-25 15:40:00,34.51,34.61,34.48,34.6,101100.0,22.1523,22.2165,22.1331,22.2101,101100.0
2005-07-25 15:50:00,34.6,34.6,34.46,34.48,136200.0,22.2101,22.2101,22.1202,22.1331,136200.0
2005-07-26 09:30:00,34.59,34.6,34.48,34.48,123600.0,22.2037,22.2101,22.1331,22.1331,123600.0
2005-07-26 09:40:00,34.46,34.6,34.4,34.46,60100.0,22.1202,22.2101,22.0817,22.1202,60100.0
2005-07-26 09:50:00,34.44,34.54,34.4,34.45,34500.0,22.1074,22.1716,22.0817,22.1138,34500.0
2005-07-26 10:00:00,34.46,34.5,34.25,34.35,71400.0,22.1202,22.1459,21.9854,22.0496,71400.0
2005-07-26 10:10:00,34.35,34.5,34.34,34.4,40700.0,22.0496,22.1459,22.0432,22.0817,40700.0
2005-07-26 10:20:00,34.4,34.45,34.33,34.42,19800.0,22.0817,22.1138,22.0368,22.0946,19800.0
2005-07-26 10:30:00,34.41,34.45,34.38,34.42,42000.0,22.0881,22.1138,22.0689,22.0946,42000.0
2005-07-26 10:40:00,34.43,34.45,34.3,34.33,23300.0,22.101,22.1138,22.0175,22.0368,23300.0
2005-07-26 10:50:00,34.35,34.43,34.34,34.43,30400.0,22.0496,22.101,22.0432,22.101,30400.0
2005-07-26 11:00:00,34.44,34.54,34.43,34.53,42500.0,22.1074,22.1716,22.101,22.1652,42500.0
2005-07-26 11:10:00,34.53,34.57,34.51,34.57,22000.0,22.1652,22.1908,22.1523,22.1908,22000.0
2005-07-26 11:20:00,34.56,34.59,34.53,34.59,38600.0,22.1844,22.2037,22.1652,22.2037,38600.0
2005-07-26 11:30:00,34.58,34.6,34.54,34.59,121100.0,22.1973,22.2101,22.1716,22.2037,121100.0
2005-07-26 11:40:00,34.59,34.59,34.55,34.56,40700.0,22.2037,22.2037,22.178,22.1844,40700.0
2005-07-26 11:50:00,34.57,34.61,34.53,34.61,78800.0,22.1908,22.2165,22.1652,22.2165,78800.0
2005-07-26 12:00:00,34.61,34.72,34.61,34.71,112600.0,22.2165,22.2871,22.2165,22.2807,112600.0
2005-07-26 12:10:00,34.71,34.71,34.59,34.6,16300.0,22.2807,22.2807,22.2037,22.2101,16300.0
2005-07-26 12:20:00,34.6,34.61,34.58,34.61,21400.0,22.2101,22.2165,22.1973,22.2165,21400.0
2005-07-26 12:30:00,34.61,34.65,34.55,34.56,31500.0,22.2165,22.2422,22.178,22.1844,31500.0
2005-07-26 12:40:00,34.57,34.63,34.52,34.59,19200.0,22.1908,22.2294,22.1587,22.2037,19200.0
2005-07-26 12:50:00,34.58,34.63,34.54,34.62,18500.0,22.1973,22.2294,22.1716,22.2229,18500.0
2005-07-26 13:00:00,34.61,34.65,34.57,34.58,25200.0,22.2165,22.2422,22.1908,22.1973,25200.0
2005-07-26 13:10:00,34.58,34.66,34.58,34.65,27900.0,22.1973,22.2486,22.1973,22.2422,27900.0
2005-07-26 13:20:00,34.64,34.65,34.61,34.61,13700.0,22.2358,22.2422,22.2165,22.2165,13700.0
2005-07-26 13:30:00,34.64,34.65,34.61,34.62,23300.0,22.2358,22.2422,22.2165,22.2229,23300.0
2005-07-26 13:40:00,34.62,34.75,34.6,34.7,36300.0,22.2229,22.3064,22.2101,22.2743,36300.0
2005-07-26 13:50:00,34.69,34.78,34.64,34.69,27000.0,22.2679,22.3256,22.2358,22.2679,27000.0
2005-07-26 14:00:00,34.72,34.72,34.6,34.7,64400.0,22.2871,22.2871,22.2101,22.2743,64400.0
2005-07-26 14:10:00,34.69,34.7,34.6,34.63,92700.0,22.2679,22.2743,22.2101,22.2294,92700.0
2005-07-26 14:20:00,34.65,34.68,34.59,34.63,35100.0,22.2422,22.2614,22.2037,22.2294,35100.0
2005-07-26 14:30:00,34.63,34.68,34.6,34.67,16600.0,22.2294,22.2614,22.2101,22.255,16600.0
2005-07-26 14:40:00,34.67,34.72,34.66,34.69,17400.0,22.255,22.2871,22.2486,22.2679,17400.0
2005-07-26 14:50:00,34.69,34.7,34.59,34.61,23000.0,22.2679,22.2743,22.2037,22.2165,23000.0
2005-07-26 15:00:00,34.61,34.61,34.51,34.53,38900.0,22.2165,22.2165,22.1523,22.1652,38900.0
2005-07-26 15:10:00,34.54,34.55,34.51,34.53,27000.0,22.1716,22.178,22.1523,22.1652,27000.0
2005-07-26 15:20:00,34.54,34.57,34.5,34.54,48300.0,22.1716,22.1908,22.1459,22.1716,48300.0
2005-07-26 15:30:00,34.55,34.58,34.5,34.55,46200.0,22.178,22.1973,22.1459,22.178,46200.0
2005-07-26 15:40:00,34.56,34.56,34.53,34.55,32600.0,22.1844,22.1844,22.1652,22.178,32600.0
2005-07-26 15:50:00,34.54,34.55,34.52,34.52,58200.0,22.1716,22.178,22.1587,22.1587,58200.0
2005-07-27 09:30:00,35.24,35.35,35.2,35.35,168700.0,22.6209,22.6915,22.5952,22.6915,168700.0
2005-07-27 09:40:00,35.31,35.75,35.31,35.75,206100.0,22.6659,22.9483,22.6659,22.9483,206100.0
2005-07-27 09:50:00,35.75,35.76,35.44,35.68,156200.0,22.9483,22.9547,22.7493,22.9034,156200.0
2005-07-27 10:00:00,35.67,35.7,35.5,35.59,147600.0,22.8969,22.9162,22.7878,22.8456,147600.0
2005-07-27 10:10:00,35.59,35.66,35.48,35.49,94700.0,22.8456,22.8905,22.775,22.7814,94700.0
2005-07-27 10:20:00,35.48,35.48,35.25,35.26,77100.0,22.775,22.775,22.6273,22.6338,77100.0
2005-07-27 10:30:00,35.26,35.48,35.23,35.47,188800.0,22.6338,22.775,22.6145,22.7686,188800.0
2005-07-27 10:40:00,35.47,35.53,35.38,35.41,60600.0,22.7686,22.8071,22.7108,22.73,60600.0
2005-07-27 10:50:00,35.43,35.45,35.35,35.35,46500.0,22.7429,22.7557,22.6915,22.6915,46500.0
2005-07-27 11:00:00,35.33,35.36,35.29,35.33,31300.0,22.6787,22.6979,22.653,22.6787,31300.0
2005-07-27 11:10:00,35.31,35.38,35.25,35.26,42300.0,22.6659,22.7108,22.6273,22.6338,42300.0
2005-07-27 11:20:00,35.27,35.35,35.25,35.34,83400.0,22.6402,22.6915,22.6273,22.6851,83400.0
2005-07-27 11:30:00,35.34,35.39,35.33,35.38,43300.0,22.6851,22.7172,22.6787,22.7108,43300.0
2005-07-27 11:40:00,35.38,35.38,35.32,35.37,81400.0,22.7108,22.7108,22.6723,22.7044,81400.0
2005-07-27 11:50:00,35.37,35.44,35.33,35.41,34500.0,22.7044,22.7493,22.6787,22.73,34500.0
2005-07-27 12:00:00,35.41,35.49,35.41,35.48,52400.0,22.73,22.7814,22.73,22.775,52400.0
2005-07-27 12:10:00,35.44,35.47,35.36,35.37,37700.0,22.7493,22.7686,22.6979,22.7044,37700.0
2005-07-27 12:20:00,35.37,35.53,35.36,35.53,45500.0,22.7044,22.8071,22.6979,22.8071,45500.0
2005-07-27 12:30:00,35.55,35.61,35.47,35.54,139300.0,22.8199,22.8584,22.7686,22.8135,139300.0
2005-07-27 12:40:00,35.53,35.55,35.48,35.52,31800.0,22.8071,22.8199,22.775,22.8007,31800.0
2005-07-27 12:50:00,35.54,35.54,35.49,35.49,42400.0,22.8135,22.8135,22.7814,22.7814,42400.0
2005-07-27 13:00:00,35.5,35.51,35.36,35.44,28100.0,22.7878,22.7942,22.6979,22.7493,28100.0
2005-07-27 13:10:00,35.43,35.49,35.42,35.48,26300.0,22.7429,22.7814,22.7365,22.775,26300.0
2005-07-27 13:20:00,35.48,35.57,35.46,35.53,78100.0,22.775,22.8327,22.7621,22.8071,78100.0
2005-07-27 13:30:00,35.52,35.57,35.52,35.54,102000.0,22.8007,22.8327,22.8007,22.8135,102000.0
2005-07-27 13:40:00,35.55,35.57,35.52,35.55,88100.0,22.8199,22.8327,22.8007,22.8199,88100.0
2005-07-27 13:50:00,35.55,35.56,35.53,35.55,77500.0,22.8199,22.8263,22.8071,22.8199,77500.0
2005-07-27 14:00:00,35.55,35.56,35.52,35.54,48600.0,22.8199,22.8263,22.8007,22.8135,48600.0
2005-07-27 14:10:00,35.54,35.6,35.51,35.58,36600.0,22.8135,22.852,22.7942,22.8392,36600.0
2005-07-27 14:20:00,35.58,35.62,35.53,35.61,73500.0,22.8392,22.8648,22.8071,22.8584,73500.0
2005-07-27 14:30:00,35.61,35.63,35.57,35.61,82400.0,22.8584,22.8713,22.8327,22.8584,82400.0
2005-07-27 14:40:00,35.61,35.68,35.6,35.67,97600.0,22.8584,22.9034,22.852,22.8969,97600.0
2005-07-27 14:50:00,35.66,35.75,35.65,35.72,67600.0,22.8905,22.9483,22.8841,22.929,67600.0
2005-07-27 15:00:00,35.71,35.75,35.69,35.74,117200.0,22.9226,22.9483,22.9098,22.9419,117200.0
2005-07-27 15:10:00,35.74,35.78,35.71,35.77,98500.0,22.9419,22.9675,22.9226,22.9611,98500.0
2005-07-27 15:20:00,35.78,35.78,35.71,35.77,62000.0,22.9675,22.9675,22.9226,22.9611,62000.0
2005-07-27 15:30:00,35.77,35.8,35.71,35.74,80700.0,22.9611,22.9804,22.9226,22.9419,80700.0
2005-07-27 15:40:00,35.74,35.83,35.7,35.83,92800.0,22.9419,22.9996,22.9162,22.9996,92800.0
2005-07-27 15:50:00,35.84,36.06,35.84,36.06,237900.0,23.0061,23.1473,23.0061,23.1473,237900.0
2005-07-28 09:30:00,36.1,36.18,36.08,36.08,109900.0,23.173,23.2243,23.1601,23.1601,109900.0
2005-07-28 09:40:00,36.09,36.23,36.05,36.19,69800.0,23.1665,23.2564,23.1409,23.2307,69800.0
2005-07-28 09:50:00,36.19,36.27,36.18,36.23,76300.0,23.2307,23.2821,23.2243,23.2564,76300.0
2005-07-28 10:00:00,36.22,36.22,36.11,36.15,167500.0,23.25,23.25,23.1794,23.2051,167500.0
2005-07-28 10:10:00,36.15,36.23,36.09,36.23,309700.0,23.2051,23.2564,23.1665,23.2564,309700.0
2005-07-28 10:20:00,36.22,36.24,36.17,36.23,93100.0,23.25,23.2628,23.2179,23.2564,93100.0
2005-07-28 10:30:00,36.21,36.32,36.21,36.31,71500.0,23.2436,23.3142,23.2436,23.3078,71500.0
2005-07-28 10:40:00,36.32,36.4,36.28,36.31,101400.0,23.3142,23.3655,23.2885,23.3078,101400.0
2005-07-28 10:50:00,36.3,36.33,36.25,36.25,46400.0,23.3013,23.3206,23.2692,23.2692,46400.0
2005-07-28 11:00:00,36.25,36.34,36.24,36.3,50200.0,23.2692,23.327,23.2628,23.3013,50200.0
2005-07-28 11:10:00,36.3,36.3,36.25,36.28,67300.0,23.3013,23.3013,23.2692,23.2885,67300.0
2005-07-28 11:20:00,36.29,36.32,36.26,36.29,87700.0,23.2949,23.3142,23.2757,23.2949,87700.0
2005-07-28 11:30:00,36.29,36.3,36.25,36.3,101300.0,23.2949,23.3013,23.2692,23.3013,101300.0
2005-07-28 11:40:00,36.3,36.39,36.27,36.34,159800.0,23.3013,23.3591,23.2821,23.327,159800.0
2005-07-28 11:50:00,36.33,36.37,36.28,36.35,88600.0,23.3206,23.3463,23.2885,23.3334,88600.0
2005-07-28 12:00:00,36.35,36.41,36.29,36.39,143500.0,23.3334,23.372,23.2949,23.3591,143500.0
2005-07-28 12:10:00,36.38,36.58,36.36,36.52,138300.0,23.3527,23.4811,23.3399,23.4426,138300.0
2005-07-28 12:20:00,36.52,36.55,36.5,36.51,36900.0,23.4426,23.4618,23.4297,23.4361,36900.0
2005-07-28 12:30:00,36.52,36.56,36.5,36.56,81200.0,23.4426,23.4682,23.4297,23.4682,81200.0
2005-07-28 12:40:00,36.54,36.75,36.53,36.75,69800.0,23.4554,23.5902,23.449,23.5902,69800.0
2005-07-28 12:50:00,36.75,36.84,36.74,36.83,51800.0,23.5902,23.648,23.5838,23.6416,51800.0
2005-07-28 13:00:00,36.82,36.89,36.78,36.89,43000.0,23.6351,23.6801,23.6095,23.6801,43000.0
2005-07-28 13:10:00,36.89,36.93,36.88,36.93,34300.0,23.6801,23.7057,23.6737,23.7057,34300.0
2005-07-28 13:20:00,36.93,37.17,36.93,37.07,156000.0,23.7057,23.8598,23.7057,23.7956,156000.0
2005-07-28 13:30:00,37.07,37.19,37.06,37.17,60100.0,23.7956,23.8726,23.7892,23.8598,60100.0
2005-07-28 13:40:00,37.18,37.24,37.12,37.13,101600.0,23.8662,23.9047,23.8277,23.8341,101600.0
2005-07-28 13:50:00,37.13,37.14,37.05,37.1,66900.0,23.8341,23.8405,23.7828,23.8149,66900.0
2005-07-28 14:00:00,37.11,37.17,37.06,37.1,145300.0,23.8213,23.8598,23.7892,23.8149,145300.0
2005-07-28 14:10:00,37.1,37.15,37.0,37.0,161100.0,23.8149,23.847,23.7507,23.7507,161100.0
2005-07-28 14:20:00,37.0,37.05,36.95,37.03,143500.0,23.7507,23.7828,23.7186,23.7699,143500.0
2005-07-28 14:30:00,37.03,37.06,37.02,37.05,62200.0,23.7699,23.7892,23.7635,23.7828,62200.0
2005-07-28 14:40:00,37.04,37.1,37.03,37.08,72100.0,23.7764,23.8149,23.7699,23.802,72100.0
2005-07-28 14:50:00,37.08,37.12,37.07,37.09,43800.0,23.802,23.8277,23.7956,23.8085,43800.0
2005-07-28 15:00:00,37.1,37.15,37.08,37.09,172300.0,23.8149,23.847,23.802,23.8085,172300.0
2005-07-28 15:10:00,37.08,37.11,37.08,37.1,99000.0,23.802,23.8213,23.802,23.8149,99000.0
2005-07-28 15:20:00,37.11,37.14,37.09,37.1,138000.0,23.8213,23.8405,23.8085,23.8149,138000.0
2005-07-28 15:30:00,37.1,37.14,37.09,37.13,81700.0,23.8149,23.8405,23.8085,23.8341,81700.0
2005-07-28 15:40:00,37.13,37.2,37.13,37.17,97900.0,23.8341,23.8791,23.8341,23.8598,97900.0
2005-07-28 15:50:00,37.17,37.4,37.16,37.35,228100.0,23.8598,24.0074,23.8534,23.9753,228100.0
2005-07-29 09:30:00,37.79,37.91,37.73,37.91,143700.0,24.2578,24.3348,24.2193,24.3348,143700.0
2005-07-29 09:40:00,37.93,37.93,37.7,37.89,92900.0,24.3477,24.3477,24.2,24.322,92900.0
2005-07-29 09:50:00,37.98,38.22,37.97,38.09,125500.0,24.3798,24.5338,24.3733,24.4504,125500.0
2005-07-29 10:00:00,38.09,38.15,38.04,38.04,84200.0,24.4504,24.4889,24.4183,24.4183,84200.0
2005-07-29 10:10:00,38.04,38.05,37.76,37.86,67800.0,24.4183,24.4247,24.2385,24.3027,67800.0
2005-07-29 10:20:00,37.84,37.87,37.67,37.77,49900.0,24.2899,24.3091,24.1808,24.245,49900.0
2005-07-29 10:30:00,37.77,37.9,37.77,37.86,47200.0,24.245,24.3284,24.245,24.3027,47200.0
2005-07-29 10:40:00,37.84,37.84,37.78,37.79,48400.0,24.2899,24.2899,24.2514,24.2578,48400.0
2005-07-29 10:50:00,37.78,37.81,37.76,37.77,56700.0,24.2514,24.2706,24.2385,24.245,56700.0
2005-07-29 11:00:00,37.78,37.81,37.75,37.75,46800.0,24.2514,24.2706,24.2321,24.2321,46800.0
2005-07-29 11:10:00,37.76,37.79,37.72,37.74,29600.0,24.2385,24.2578,24.2129,24.2257,29600.0
2005-07-29 11:20:00,37.75,37.75,37.71,37.72,63200.0,24.2321,24.2321,24.2064,24.2129,63200.0
2005-07-29 11:30:00,37.72,37.72,37.5,37.57,99900.0,24.2129,24.2129,24.0716,24.1166,99900.0
2005-07-29 11:40:00,37.57,37.66,37.54,37.54,25200.0,24.1166,24.1743,24.0973,24.0973,25200.0
2005-07-29 11:50:00,37.54,37.57,37.49,37.51,51500.0,24.0973,24.1166,24.0652,24.0781,51500.0
2005-07-29 12:00:00,37.52,37.6,37.49,37.51,31000.0,24.0845,24.1358,24.0652,24.0781,31000.0
2005-07-29 12:10:00,37.5,37.51,37.44,37.46,40500.0,24.0716,24.0781,24.0331,24.046,40500.0
2005-07-29 12:20:00,37.47,37.5,37.45,37.46,45700.0,24.0524,24.0716,24.0395,24.046,45700.0
2005-07-29 12:30:00,37.45,37.48,37.42,37.48,52400.0,24.0395,24.0588,24.0203,24.0588,52400.0
2005-07-29 12:40:00,37.49,37.51,37.46,37.47,47500.0,24.0652,24.0781,24.046,24.0524,47500.0
2005-07-29 12:50:00,37.47,37.48,37.43,37.45,36100.0,24.0524,24.0588,24.0267,24.0395,36100.0
2005-07-29 13:00:00,37.45,37.48,37.44,37.44,29900.0,24.0395,24.0588,24.0331,24.0331,29900.0
2005-07-29 13:10:00,37.44,37.5,37.44,37.48,41500.0,24.0331,24.0716,24.0331,24.0588,41500.0
2005-07-29 13:20:00,37.49,37.49,37.41,37.41,25600.0,24.0652,24.0652,24.0139,24.0139,25600.0
2005-07-29 13:30:00,37.41,37.43,37.34,37.39,35600.0,24.0139,24.0267,23.9689,24.001,35600.0
2005-07-29 13:40:00,37.39,37.39,37.32,37.35,70200.0,24.001,24.001,23.9561,23.9753,70200.0
2005-07-29 13:50:00,37.35,37.38,37.33,37.35,57100.0,23.9753,23.9946,23.9625,23.9753,57100.0
2005-07-29 14:00:00,37.35,37.44,37.34,37.39,124600.0,23.9753,24.0331,23.9689,24.001,124600.0
2005-07-29 14:10:00,37.4,37.42,37.37,37.4,75200.0,24.0074,24.0203,23.9882,24.0074,75200.0
2005-07-29 14:20:00,37.41,37.45,37.4,37.41,57600.0,24.0139,24.0395,24.0074,24.0139,57600.0
2005-07-29 14:30:00,37.41,37.43,37.37,37.37,43600.0,24.0139,24.0267,23.9882,23.9882,43600.0
2005-07-29 14:40:00,37.38,37.39,37.35,37.39,34200.0,23.9946,24.001,23.9753,24.001,34200.0
2005-07-29 14:50:00,37.39,37.41,37.37,37.4,47000.0,24.001,24.0139,23.9882,24.0074,47000.0
2005-07-29 15:00:00,37.4,37.41,37.35,37.35,46600.0,24.0074,24.0139,23.9753,23.9753,46600.0
2005-07-29 15:10:00,37.35,37.36,37.25,37.27,81900.0,23.9753,23.9818,23.9112,23.924,81900.0
2005-07-29 15:20:00,37.27,37.34,37.26,37.29,39100.0,23.924,23.9689,23.9176,23.9368,39100.0
2005-07-29 15:30:00,37.29,37.3,37.26,37.27,53400.0,23.9368,23.9433,23.9176,23.924,53400.0
2005-07-29 15:40:00,37.26,37.27,37.16,37.21,87500.0,23.9176,23.924,23.8534,23.8855,87500.0
2005-07-29 15:50:00,37.24,37.28,37.21,37.25,100500.0,23.9047,23.9304,23.8855,23.9112,100500.0
2005-08-01 09:30:00,37.48,37.49,37.39,37.45,99000.0,24.0588,24.0652,24.001,24.0395,99000.0
2005-08-01 09:40:00,37.45,37.46,37.15,37.22,81100.0,24.0395,24.046,23.847,23.8919,81100.0
2005-08-01 09:50:00,37.24,37.29,37.2,37.25,35700.0,23.9047,23.9368,23.8791,23.9112,35700.0
2005-08-01 10:00:00,37.22,37.25,37.05,37.06,78600.0,23.8919,23.9112,23.7828,23.7892,78600.0
2005-08-01 10:10:00,37.04,37.16,37.03,37.09,42700.0,23.7764,23.8534,23.7699,23.8085,42700.0
2005-08-01 10:20:00,37.09,37.2,37.07,37.19,35300.0,23.8085,23.8791,23.7956,23.8726,35300.0
2005-08-01 10:30:00,37.2,37.22,37.11,37.17,36400.0,23.8791,23.8919,23.8213,23.8598,36400.0
2005-08-01 10:40:00,37.18,37.25,37.17,37.2,37500.0,23.8662,23.9112,23.8598,23.8791,37500.0
2005-08-01 10:50:00,37.22,37.31,37.21,37.23,134100.0,23.8919,23.9497,23.8855,23.8983,134100.0
2005-08-01 11:00:00,37.23,37.24,37.12,37.16,24900.0,23.8983,23.9047,23.8277,23.8534,24900.0
2005-08-01 11:10:00,37.16,37.21,37.15,37.18,31600.0,23.8534,23.8855,23.847,23.8662,31600.0
2005-08-01 11:20:00,37.18,37.2,37.11,37.17,29400.0,23.8662,23.8791,23.8213,23.8598,29400.0
2005-08-01 11:30:00,37.17,37.24,37.17,37.22,45400.0,23.8598,23.9047,23.8598,23.8919,45400.0
2005-08-01 11:40:00,37.23,37.27,37.19,37.19,72200.0,23.8983,23.924,23.8726,23.8726,72200.0
2005-08-01 11:50:00,37.2,37.22,37.16,37.18,22900.0,23.8791,23.8919,23.8534,23.8662,22900.0
2005-08-01 12:00:00,37.18,37.24,37.14,37.18,16900.0,23.8662,23.9047,23.8405,23.8662,16900.0
2005-08-01 12:10:00,37.19,37.21,37.18,37.2,12000.0,23.8726,23.8855,23.8662,23.8791,12000.0
2005-08-01 12:20:00,37.2,37.22,37.13,37.18,27000.0,23.8791,23.8919,23.8341,23.8662,27000.0
2005-08-01 12:30:00,37.18,37.22,37.17,37.21,13500.0,23.8662,23.8919,23.8598,23.8855,13500.0
2005-08-01 12:40:00,37.21,37.22,37.16,37.19,14800.0,23.8855,23.8919,23.8534,23.8726,14800.0
2005-08-01 12:50:00,37.18,37.24,37.17,37.17,17200.0,23.8662,23.9047,23.8598,23.8598,17200.0
2005-08-01 13:00:00,37.19,37.2,37.1,37.1,29000.0,23.8726,23.8791,23.8149,23.8149,29000.0
2005-08-01 13:10:00,37.13,37.17,37.11,37.16,20900.0,23.8341,23.8598,23.8213,23.8534,20900.0
2005-08-01 13:20:00,37.15,37.21,37.15,37.2,19800.0,23.847,23.8855,23.847,23.8791,19800.0
2005-08-01 13:30:00,37.2,37.24,37.18,37.19,23300.0,23.8791,23.9047,23.8662,23.8726,23300.0
2005-08-01 13:40:00,37.19,37.23,37.17,37.17,16000.0,23.8726,23.8983,23.8598,23.8598,16000.0
2005-08-01 13:50:00,37.16,37.22,37.11,37.11,17200.0,23.8534,23.8919,23.8213,23.8213,17200.0
2005-08-01 14:00:00,37.11,37.2,37.11,37.17,32700.0,23.8213,23.8791,23.8213,23.8598,32700.0
2005-08-01 14:10:00,37.17,37.25,37.16,37.2,70900.0,23.8598,23.9112,23.8534,23.8791,70900.0
2005-08-01 14:20:00,37.21,37.32,37.2,37.3,189000.0,23.8855,23.9561,23.8791,23.9433,189000.0
2005-08-01 14:30:00,37.31,37.33,37.29,37.29,28000.0,23.9497,23.9625,23.9368,23.9368,28000.0
2005-08-01 14:40:00,37.3,37.35,37.28,37.34,29100.0,23.9433,23.9753,23.9304,23.9689,29100.0
2005-08-01 14:50:00,37.34,37.34,37.26,37.28,51500.0,23.9689,23.9689,23.9176,23.9304,51500.0
2005-08-01 15:00:00,37.27,37.29,37.22,37.28,15700.0,23.924,23.9368,23.8919,23.9304,15700.0
2005-08-01 15:10:00,37.27,37.28,37.22,37.27,14700.0,23.924,23.9304,23.8919,23.924,14700.0
2005-08-01 15:20:00,37.27,37.33,37.27,37.28,50200.0,23.924,23.9625,23.924,23.9304,50200.0
2005-08-01 15:30:00,37.28,37.31,37.26,37.3,32000.0,23.9304,23.9497,23.9176,23.9433,32000.0
2005-08-01 15:40:00,37.3,37.33,37.24,37.26,72600.0,23.9433,23.9625,23.9047,23.9176,72600.0
2005-08-01 15:50:00,37.26,37.29,37.19,37.19,103500.0,23.9176,23.9368,23.8726,23.8726,103500.0
2005-08-02 09:30:00,37.33,37.33,37.21,37.32,68900.0,23.9625,23.9625,23.8855,23.9561,68900.0
2005-08-02 09:40:00,37.32,37.5,37.3,37.46,54300.0,23.9561,24.0716,23.9433,24.046,54300.0
2005-08-02 09:50:00,37.46,37.5,37.45,37.46,85400.0,24.046,24.0716,24.0395,24.046,85400.0
2005-08-02 10:00:00,37.45,37.5,37.38,37.47,32000.0,24.0395,24.0716,23.9946,24.0524,32000.0
2005-08-02 10:10:00,37.43,37.5,37.37,37.43,55900.0,24.0267,24.0716,23.9882,24.0267,55900.0
2005-08-02 10:20:00,37.43,37.44,37.4,37.41,30400.0,24.0267,24.0331,24.0074,24.0139,30400.0
2005-08-02 10:30:00,37.4,37.45,37.39,37.44,26800.0,24.0074,24.0395,24.001,24.0331,26800.0
2005-08-02 10:40:00,37.45,37.5,37.43,37.44,28700.0,24.0395,24.0716,24.0267,24.0331,28700.0
2005-08-02 10:50:00,37.44,37.53,37.43,37.5,80800.0,24.0331,24.0909,24.0267,24.0716,80800.0
2005-08-02 11:00:00,37.5,37.56,37.49,37.51,49800.0,24.0716,24.1101,24.0652,24.0781,49800.0
2005-08-02 11:10:00,37.51,37.51,37.44,37.5,18100.0,24.0781,24.0781,24.0331,24.0716,18100.0
2005-08-02 11:20:00,37.5,37.52,37.44,37.48,40600.0,24.0716,24.0845,24.0331,24.0588,40600.0
2005-08-02 11:30:00,37.47,37.5,37.44,37.48,30800.0,24.0524,24.0716,24.0331,24.0588,30800.0
2005-08-02 11:40:00,37.45,37.48,37.4,37.4,10000.0,24.0395,24.0588,24.0074,24.0074,10000.0
2005-08-02 11:50:00,37.41,37.46,37.39,37.4,24900.0,24.0139,24.046,24.001,24.0074,24900.0
2005-08-02 12:00:00,37.39,37.49,37.38,37.41,25100.0,24.001,24.0652,23.9946,24.0139,25100.0
2005-08-02 12:10:00,37.4,37.43,37.37,37.4,15300.0,24.0074,24.0267,23.9882,24.0074,15300.0
2005-08-02 12:20:00,37.4,37.44,37.38,37.39,78700.0,24.0074,24.0331,23.9946,24.001,78700.0
2005-08-02 12:30:00,37.42,37.46,37.4,37.44,13100.0,24.0203,24.046,24.0074,24.0331,13100.0
2005-08-02 12:40:00,37.42,37.45,37.41,37.43,14500.0,24.0203,24.0395,24.0139,24.0267,14500.0
2005-08-02 12:50:00,37.42,37.42,37.36,37.42,37500.0,24.0203,24.0203,23.9818,24.0203,37500.0
2005-08-02 13:00:00,37.42,37.45,37.39,37.45,44300.0,24.0203,24.0395,24.001,24.0395,44300.0
2005-08-02 13:10:00,37.43,37.45,37.39,37.45,19400.0,24.0267,24.0395,24.001,24.0395,19400.0
2005-08-02 13:20:00,37.45,37.45,37.41,37.41,24500.0,24.0395,24.0395,24.0139,24.0139,24500.0
2005-08-02 13:30:00,37.42,37.45,37.41,37.42,20900.0,24.0203,24.0395,24.0139,24.0203,20900.0
2005-08-02 13:40:00,37.41,37.42,37.38,37.4,33600.0,24.0139,24.0203,23.9946,24.0074,33600.0
2005-08-02 13:50:00,37.4,37.4,37.3,37.3,49600.0,24.0074,24.0074,23.9433,23.9433,49600.0
2005-08-02 14:00:00,37.3,37.42,37.3,37.4,63600.0,23.9433,24.0203,23.9433,24.0074,63600.0
2005-08-02 14:10:00,37.4,37.42,37.35,37.41,38500.0,24.0074,24.0203,23.9753,24.0139,38500.0
2005-08-02 14:20:00,37.41,37.42,37.37,37.37,20300.0,24.0139,24.0203,23.9882,23.9882,20300.0
2005-08-02 14:30:00,37.37,37.37,37.32,37.33,36900.0,23.9882,23.9882,23.9561,23.9625,36900.0
2005-08-02 14:40:00,37.33,37.34,37.3,37.3,48400.0,23.9625,23.9689,23.9433,23.9433,48400.0
2005-08-02 14:50:00,37.31,37.34,37.29,37.32,49500.0,23.9497,23.9689,23.9368,23.9561,49500.0
2005-08-02 15:00:00,37.32,37.34,37.23,37.31,114000.0,23.9561,23.9689,23.8983,23.9497,114000.0
2005-08-02 15:10:00,37.3,37.34,37.26,37.3,39100.0,23.9433,23.9689,23.9176,23.9433,39100.0
2005-08-02 15:20:00,37.31,37.35,37.27,37.35,62200.0,23.9497,23.9753,23.924,23.9753,62200.0
2005-08-02 15:30:00,37.36,37.43,37.36,37.4,56500.0,23.9818,24.0267,23.9818,24.0074,56500.0
2005-08-02 15:40:00,37.4,37.44,37.39,37.4,145100.0,24.0074,24.0331,24.001,24.0074,145100.0
2005-08-02 15:50:00,37.41,37.43,37.39,37.4,110600.0,24.0139,24.0267,24.001,24.0074,110600.0
2005-08-03 09:30:00,37.45,37.45,37.3,37.38,80100.0,24.1234,24.1234,24.0267,24.0783,80100.0
2005-08-03 09:40:00,37.38,37.4,37.19,37.32,106200.0,24.0783,24.0912,23.9559,24.0396,106200.0
2005-08-03 09:50:00,37.31,37.34,37.24,37.25,42500.0,24.0332,24.0525,23.9881,23.9945,42500.0
2005-08-03 10:00:00,37.25,37.31,37.22,37.23,54400.0,23.9945,24.0332,23.9752,23.9817,54400.0
2005-08-03 10:10:00,37.22,37.25,37.16,37.17,20600.0,23.9752,23.9945,23.9366,23.943,20600.0
2005-08-03 10:20:00,37.17,37.24,37.15,37.22,43400.0,23.943,23.9881,23.9301,23.9752,43400.0
2005-08-03 10:30:00,37.23,37.31,37.22,37.3,29300.0,23.9817,24.0332,23.9752,24.0267,29300.0
2005-08-03 10:40:00,37.3,37.44,37.3,37.43,26800.0,24.0267,24.1169,24.0267,24.1105,26800.0
2005-08-03 10:50:00,37.42,37.45,37.4,37.4,15200.0,24.104,24.1234,24.0912,24.0912,15200.0
2005-08-03 11:00:00,37.4,37.41,37.37,37.38,24000.0,24.0912,24.0976,24.0718,24.0783,24000.0
2005-08-03 11:10:00,37.38,37.45,37.37,37.42,23000.0,24.0783,24.1234,24.0718,24.104,23000.0
2005-08-03 11:20:00,37.42,37.49,37.4,37.45,20600.0,24.104,24.1491,24.0912,24.1234,20600.0
2005-08-03 11:30:00,37.44,37.5,37.44,37.46,58100.0,24.1169,24.1556,24.1169,24.1298,58100.0
2005-08-03 11:40:00,37.47,37.49,37.4,37.4,21500.0,24.1363,24.1491,24.0912,24.0912,21500.0
2005-08-03 11:50:00,37.41,37.47,37.39,37.45,19400.0,24.0976,24.1363,24.0847,24.1234,19400.0
2005-08-03 12:00:00,37.44,37.5,37.44,37.5,10800.0,24.1169,24.1556,24.1169,24.1556,10800.0
2005-08-03 12:10:00,37.47,37.52,37.46,37.47,54600.0,24.1363,24.1685,24.1298,24.1363,54600.0
2005-08-03 12:20:00,37.46,37.55,37.45,37.51,41000.0,24.1298,24.1878,24.1234,24.162,41000.0
2005-08-03 12:30:00,37.48,37.48,37.4,37.4,11100.0,24.1427,24.1427,24.0912,24.0912,11100.0
2005-08-03 12:40:00,37.4,37.41,37.36,37.38,26800.0,24.0912,24.0976,24.0654,24.0783,26800.0
2005-08-03 12:50:00,37.37,37.39,37.36,37.37,11900.0,24.0718,24.0847,24.0654,24.0718,11900.0
2005-08-03 13:00:00,37.36,37.37,37.34,37.35,12000.0,24.0654,24.0718,24.0525,24.059,12000.0
2005-08-03 13:10:00,37.35,37.35,37.33,37.34,13100.0,24.059,24.059,24.0461,24.0525,13100.0
2005-08-03 13:20:00,37.33,37.36,37.33,37.35,8500.0,24.0461,24.0654,24.0461,24.059,8500.0
2005-08-03 13:30:00,37.35,37.37,37.34,37.37,29900.0,24.059,24.0718,24.0525,24.0718,29900.0
2005-08-03 13:40:00,37.35,37.4,37.35,37.39,14600.0,24.059,24.0912,24.059,24.0847,14600.0
2005-08-03 13:50:00,37.39,37.41,37.37,37.38,28200.0,24.0847,24.0976,24.0718,24.0783,28200.0
2005-08-03 14:00:00,37.38,37.4,37.32,37.33,10700.0,24.0783,24.0912,24.0396,24.0461,10700.0
2005-08-03 14:10:00,37.33,37.37,37.3,37.36,15700.0,24.0461,24.0718,24.0267,24.0654,15700.0
2005-08-03 14:20:00,37.35,37.35,37.3,37.3,28500.0,24.059,24.059,24.0267,24.0267,28500.0
2005-08-03 14:30:00,37.3,37.31,37.24,37.26,37600.0,24.0267,24.0332,23.9881,24.001,37600.0
2005-08-03 14:40:00,37.24,37.28,37.2,37.25,33400.0,23.9881,24.0139,23.9623,23.9945,33400.0
2005-08-03 14:50:00,37.24,37.25,37.18,37.22,35000.0,23.9881,23.9945,23.9494,23.9752,35000.0
2005-08-03 15:00:00,37.21,37.22,37.19,37.22,20500.0,23.9688,23.9752,23.9559,23.9752,20500.0
2005-08-03 15:10:00,37.21,37.23,37.17,37.2,33800.0,23.9688,23.9817,23.943,23.9623,33800.0
2005-08-03 15:20:00,37.2,37.22,37.18,37.22,24200.0,23.9623,23.9752,23.9494,23.9752,24200.0
2005-08-03 15:30:00,37.21,37.25,37.21,37.25,47800.0,23.9688,23.9945,23.9688,23.9945,47800.0
2005-08-03 15:40:00,37.24,37.25,37.22,37.24,60100.0,23.9881,23.9945,23.9752,23.9881,60100.0
2005-08-03 15:50:00,37.23,37.25,37.22,37.25,70200.0,23.9817,23.9945,23.9752,23.9945,70200.0
2005-08-04 09:30:00,37.05,37.2,37.0,37.05,55100.0,23.8657,23.9623,23.8335,23.8657,55100.0
2005-08-04 09:40:00,37.06,37.22,37.04,37.14,57800.0,23.8722,23.9752,23.8593,23.9237,57800.0
2005-08-04 09:50:00,37.17,37.26,37.17,37.2,26800.0,23.943,24.001,23.943,23.9623,26800.0
2005-08-04 10:00:00,37.21,37.24,37.16,37.19,55100.0,23.9688,23.9881,23.9366,23.9559,55100.0
2005-08-04 10:10:00,37.2,37.22,37.09,37.15,75000.0,23.9623,23.9752,23.8915,23.9301,75000.0
2005-08-04 10:20:00,37.14,37.14,37.08,37.11,35600.0,23.9237,23.9237,23.885,23.9044,35600.0
2005-08-04 10:30:00,37.1,37.12,37.08,37.11,40200.0,23.8979,23.9108,23.885,23.9044,40200.0
2005-08-04 10:40:00,37.1,37.12,37.09,37.09,34200.0,23.8979,23.9108,23.8915,23.8915,34200.0
2005-08-04 10:50:00,37.09,37.1,37.03,37.03,41700.0,23.8915,23.8979,23.8528,23.8528,41700.0
2005-08-04 11:00:00,37.02,37.07,37.02,37.03,42300.0,23.8464,23.8786,23.8464,23.8528,42300.0
2005-08-04 11:10:00,37.03,37.08,37.01,37.08,33000.0,23.8528,23.885,23.8399,23.885,33000.0
2005-08-04 11:20:00,37.08,37.08,37.02,37.04,51600.0,23.885,23.885,23.8464,23.8593,51600.0
2005-08-04 11:30:00,37.04,37.07,37.03,37.07,25300.0,23.8593,23.8786,23.8528,23.8786,25300.0
2005-08-04 11:40:00,37.07,37.12,37.06,37.11,60900.0,23.8786,23.9108,23.8722,23.9044,60900.0
2005-08-04 11:50:00,37.11,37.12,37.02,37.02,25100.0,23.9044,23.9108,23.8464,23.8464,25100.0
2005-08-04 12:00:00,37.01,37.02,36.95,36.96,123900.0,23.8399,23.8464,23.8013,23.8077,123900.0
2005-08-04 12:10:00,36.96,36.99,36.95,36.96,41500.0,23.8077,23.8271,23.8013,23.8077,41500.0
2005-08-04 12:20:00,36.97,37.02,36.96,37.0,65000.0,23.8142,23.8464,23.8077,23.8335,65000.0
2005-08-04 12:30:00,37.01,37.01,36.95,36.95,37300.0,23.8399,23.8399,23.8013,23.8013,37300.0
2005-08-04 12:40:00,36.95,36.97,36.94,36.95,20600.0,23.8013,23.8142,23.7949,23.8013,20600.0
2005-08-04 12:50:00,36.95,36.97,36.94,36.96,19300.0,23.8013,23.8142,23.7949,23.8077,19300.0
2005-08-04 13:00:00,36.96,37.06,36.96,37.0,53800.0,23.8077,23.8722,23.8077,23.8335,53800.0
2005-08-04 13:10:00,37.0,37.05,37.0,37.01,82400.0,23.8335,23.8657,23.8335,23.8399,82400.0
2005-08-04 13:20:00,37.01,37.05,36.99,37.0,144400.0,23.8399,23.8657,23.8271,23.8335,144400.0
2005-08-04 13:30:00,37.0,37.02,36.98,37.01,40000.0,23.8335,23.8464,23.8206,23.8399,40000.0
2005-08-04 13:40:00,37.01,37.05,37.0,37.03,66100.0,23.8399,23.8657,23.8335,23.8528,66100.0
2005-08-04 13:50:00,37.03,37.04,37.0,37.01,21300.0,23.8528,23.8593,23.8335,23.8399,21300.0
2005-08-04 14:00:00,37.01,37.09,37.01,37.07,36400.0,23.8399,23.8915,23.8399,23.8786,36400.0
2005-08-04 14:10:00,37.07,37.07,37.01,37.03,22500.0,23.8786,23.8786,23.8399,23.8528,22500.0
2005-08-04 14:20:00,37.03,37.03,37.01,37.02,17800.0,23.8528,23.8528,23.8399,23.8464,17800.0
2005-08-04 14:30:00,37.02,37.04,37.01,37.03,33700.0,23.8464,23.8593,23.8399,23.8528,33700.0
2005-08-04 14:40:00,37.03,37.09,37.02,37.09,40900.0,23.8528,23.8915,23.8464,23.8915,40900.0
2005-08-04 14:50:00,37.08,37.15,37.05,37.15,48000.0,23.885,23.9301,23.8657,23.9301,48000.0
2005-08-04 15:00:00,37.15,37.21,37.14,37.19,58600.0,23.9301,23.9688,23.9237,23.9559,58600.0
2005-08-04 15:10:00,37.19,37.2,37.13,37.16,47400.0,23.9559,23.9623,23.9172,23.9366,47400.0
2005-08-04 15:20:00,37.15,37.18,37.13,37.17,46700.0,23.9301,23.9494,23.9172,23.943,46700.0
2005-08-04 15:30:00,37.17,37.18,37.11,37.16,58600.0,23.943,23.9494,23.9044,23.9366,58600.0
2005-08-04 15:40:00,37.16,37.2,37.13,37.16,50000.0,23.9366,23.9623,23.9172,23.9366,50000.0
2005-08-04 15:50:00,37.16,37.17,37.08,37.08,91400.0,23.9366,23.943,23.885,23.885,91400.0
2005-08-05 09:30:00,37.02,37.02,36.92,36.93,87100.0,23.8464,23.8464,23.782,23.7884,87100.0
2005-08-05 09:40:00,36.98,37.1,36.97,37.03,57400.0,23.8206,23.8979,23.8142,23.8528,57400.0
2005-08-05 09:50:00,37.04,37.09,36.96,36.97,34500.0,23.8593,23.8915,23.8077,23.8142,34500.0
2005-08-05 10:00:00,36.96,37.05,36.93,36.97,50200.0,23.8077,23.8657,23.7884,23.8142,50200.0
2005-08-05 10:10:00,36.96,37.09,36.96,37.06,25300.0,23.8077,23.8915,23.8077,23.8722,25300.0
2005-08-05 10:20:00,37.07,37.08,36.97,37.02,41200.0,23.8786,23.885,23.8142,23.8464,41200.0
2005-08-05 10:30:00,37.01,37.06,37.0,37.04,44500.0,23.8399,23.8722,23.8335,23.8593,44500.0
2005-08-05 10:40:00,37.05,37.09,37.04,37.09,27700.0,23.8657,23.8915,23.8593,23.8915,27700.0
2005-08-05 10:50:00,37.09,37.1,37.07,37.09,33400.0,23.8915,23.8979,23.8786,23.8915,33400.0
2005-08-05 11:00:00,37.1,37.16,37.08,37.16,53000.0,23.8979,23.9366,23.885,23.9366,53000.0
2005-08-05 11:10:00,37.17,37.18,37.12,37.12,33300.0,23.943,23.9494,23.9108,23.9108,33300.0
2005-08-05 11:20:00,37.12,37.15,37.1,37.1,24600.0,23.9108,23.9301,23.8979,23.8979,24600.0
2005-08-05 11:30:00,37.09,37.09,37.01,37.01,24000.0,23.8915,23.8915,23.8399,23.8399,24000.0
2005-08-05 11:40:00,37.01,37.01,36.94,36.94,22000.0,23.8399,23.8399,23.7949,23.7949,22000.0
2005-08-05 11:50:00,36.95,36.95,36.86,36.87,88600.0,23.8013,23.8013,23.7433,23.7498,88600.0
2005-08-05 12:00:00,36.86,36.87,36.84,36.86,8500.0,23.7433,23.7498,23.7304,23.7433,8500.0
2005-08-05 12:10:00,36.85,36.89,36.82,36.87,18700.0,23.7369,23.7626,23.7176,23.7498,18700.0
2005-08-05 12:20:00,36.86,36.94,36.86,36.94,17400.0,23.7433,23.7949,23.7433,23.7949,17400.0
2005-08-05 12:30:00,36.93,37.0,36.91,36.97,19100.0,23.7884,23.8335,23.7755,23.8142,19100.0
2005-08-05 12:40:00,36.97,36.99,36.91,36.91,24200.0,23.8142,23.8271,23.7755,23.7755,24200.0
2005-08-05 12:50:00,36.9,36.94,36.9,36.92,13900.0,23.7691,23.7949,23.7691,23.782,13900.0
2005-08-05 13:00:00,36.92,36.96,36.92,36.94,8600.0,23.782,23.8077,23.782,23.7949,8600.0
2005-08-05 13:10:00,36.94,37.0,36.94,36.99,14800.0,23.7949,23.8335,23.7949,23.8271,14800.0
2005-08-05 13:20:00,36.99,36.99,36.96,36.96,14900.0,23.8271,23.8271,23.8077,23.8077,14900.0
2005-08-05 13:30:00,36.96,36.97,36.94,36.95,15000.0,23.8077,23.8142,23.7949,23.8013,15000.0
2005-08-05 13:40:00,36.94,37.01,36.94,36.96,34300.0,23.7949,23.8399,23.7949,23.8077,34300.0
2005-08-05 13:50:00,36.96,36.97,36.93,36.94,174700.0,23.8077,23.8142,23.7884,23.7949,174700.0
2005-08-05 14:00:00,36.94,36.94,36.87,36.87,70000.0,23.7949,23.7949,23.7498,23.7498,70000.0
2005-08-05 14:10:00,36.87,36.91,36.84,36.91,22900.0,23.7498,23.7755,23.7304,23.7755,22900.0
2005-08-05 14:20:00,36.91,36.94,36.87,36.9,27700.0,23.7755,23.7949,23.7498,23.7691,27700.0
2005-08-05 14:30:00,36.89,37.0,36.88,36.88,32300.0,23.7626,23.8335,23.7562,23.7562,32300.0
2005-08-05 14:40:00,36.88,36.9,36.84,36.87,19000.0,23.7562,23.7691,23.7304,23.7498,19000.0
2005-08-05 14:50:00,36.85,36.87,36.8,36.82,27300.0,23.7369,23.7498,23.7047,23.7176,27300.0
2005-08-05 15:00:00,36.82,36.9,36.81,36.87,22900.0,23.7176,23.7691,23.7111,23.7498,22900.0
2005-08-05 15:10:00,36.9,36.96,36.87,36.94,37400.0,23.7691,23.8077,23.7498,23.7949,37400.0
2005-08-05 15:20:00,36.93,36.96,36.87,36.95,53400.0,23.7884,23.8077,23.7498,23.8013,53400.0
2005-08-05 15:30:00,36.95,37.07,36.95,37.0,56200.0,23.8013,23.8786,23.8013,23.8335,56200.0
2005-08-05 15:40:00,37.0,37.0,36.92,36.92,29600.0,23.8335,23.8335,23.782,23.782,29600.0
2005-08-05 15:50:00,36.91,37.02,36.91,37.0,97400.0,23.7755,23.8464,23.7755,23.8335,97400.0
2005-08-08 09:30:00,37.05,37.4,37.02,37.32,63000.0,23.8657,24.0912,23.8464,24.0396,63000.0
2005-08-08 09:40:00,37.29,37.35,37.29,37.33,30400.0,24.0203,24.059,24.0203,24.0461,30400.0
2005-08-08 09:50:00,37.33,37.41,37.31,37.33,27800.0,24.0461,24.0976,24.0332,24.0461,27800.0
2005-08-08 10:00:00,37.3,37.48,37.3,37.45,36100.0,24.0267,24.1427,24.0267,24.1234,36100.0
2005-08-08 10:10:00,37.43,37.43,37.32,37.4,20500.0,24.1105,24.1105,24.0396,24.0912,20500.0
2005-08-08 10:20:00,37.4,37.47,37.39,37.46,18200.0,24.0912,24.1363,24.0847,24.1298,18200.0
2005-08-08 10:30:00,37.47,37.48,37.29,37.29,15800.0,24.1363,24.1427,24.0203,24.0203,15800.0
2005-08-08 10:40:00,37.31,37.31,37.21,37.25,18800.0,24.0332,24.0332,23.9688,23.9945,18800.0
2005-08-08 10:50:00,37.25,37.26,37.18,37.24,21400.0,23.9945,24.001,23.9494,23.9881,21400.0
2005-08-08 11:00:00,37.24,37.27,37.2,37.23,39200.0,23.9881,24.0074,23.9623,23.9817,39200.0
2005-08-08 11:10:00,37.24,37.25,37.19,37.21,33400.0,23.9881,23.9945,23.9559,23.9688,33400.0
2005-08-08 11:20:00,37.21,37.27,37.17,37.19,27300.0,23.9688,24.0074,23.943,23.9559,27300.0
2005-08-08 11:30:00,37.2,37.23,37.12,37.18,46100.0,23.9623,23.9817,23.9108,23.9494,46100.0
2005-08-08 11:40:00,37.17,37.17,37.06,37.08,11700.0,23.943,23.943,23.8722,23.885,11700.0
2005-08-08 11:50:00,37.08,37.1,37.02,37.03,20100.0,23.885,23.8979,23.8464,23.8528,20100.0
2005-08-08 12:00:00,37.02,37.05,37.01,37.04,37700.0,23.8464,23.8657,23.8399,23.8593,37700.0
2005-08-08 12:10:00,37.05,37.16,37.05,37.16,14800.0,23.8657,23.9366,23.8657,23.9366,14800.0
2005-08-08 12:20:00,37.16,37.19,37.08,37.08,14200.0,23.9366,23.9559,23.885,23.885,14200.0
2005-08-08 12:30:00,37.08,37.14,37.06,37.08,16400.0,23.885,23.9237,23.8722,23.885,16400.0
2005-08-08 12:40:00,37.08,37.1,37.05,37.08,8700.0,23.885,23.8979,23.8657,23.885,8700.0
2005-08-08 12:50:00,37.08,37.1,37.05,37.09,12900.0,23.885,23.8979,23.8657,23.8915,12900.0
2005-08-08 13:00:00,37.07,37.08,36.97,37.0,20500.0,23.8786,23.885,23.8142,23.8335,20500.0
2005-08-08 13:10:00,36.98,36.99,36.88,36.96,60200.0,23.8206,23.8271,23.7562,23.8077,60200.0
2005-08-08 13:20:00,36.97,37.0,36.95,36.96,32900.0,23.8142,23.8335,23.8013,23.8077,32900.0
2005-08-08 13:30:00,36.96,36.97,36.93,36.96,20100.0,23.8077,23.8142,23.7884,23.8077,20100.0
2005-08-08 13:40:00,36.96,36.97,36.95,36.97,14100.0,23.8077,23.8142,23.8013,23.8142,14100.0
2005-08-08 13:50:00,36.96,36.97,36.88,36.96,17600.0,23.8077,23.8142,23.7562,23.8077,17600.0
2005-08-08 14:00:00,36.96,36.98,36.9,36.91,19200.0,23.8077,23.8206,23.7691,23.7755,19200.0
2005-08-08 14:10:00,36.9,36.91,36.85,36.9,22200.0,23.7691,23.7755,23.7369,23.7691,22200.0
2005-08-08 14:20:00,36.89,36.93,36.89,36.91,13000.0,23.7626,23.7884,23.7626,23.7755,13000.0
2005-08-08 14:30:00,36.91,36.93,36.85,36.86,18400.0,23.7755,23.7884,23.7369,23.7433,18400.0
2005-08-08 14:40:00,36.86,36.88,36.84,36.87,21700.0,23.7433,23.7562,23.7304,23.7498,21700.0
2005-08-08 14:50:00,36.87,36.94,36.87,36.93,24800.0,23.7498,23.7949,23.7498,23.7884,24800.0
2005-08-08 15:00:00,36.94,36.94,36.88,36.9,27000.0,23.7949,23.7949,23.7562,23.7691,27000.0
2005-08-08 15:10:00,36.89,36.95,36.88,36.89,27700.0,23.7626,23.8013,23.7562,23.7626,27700.0
2005-08-08 15:20:00,36.88,36.91,36.84,36.87,17700.0,23.7562,23.7755,23.7304,23.7498,17700.0
2005-08-08 15:30:00,36.87,36.95,36.87,36.9,37800.0,23.7498,23.8013,23.7498,23.7691,37800.0
2005-08-08 15:40:00,36.91,36.92,36.84,36.85,35000.0,23.7755,23.782,23.7304,23.7369,35000.0
2005-08-08 15:50:00,36.85,36.92,36.82,36.9,49500.0,23.7369,23.782,23.7176,23.7691,49500.0
2005-08-09 09:30:00,36.98,37.1,36.84,37.0,67700.0,23.8206,23.8979,23.7304,23.8335,67700.0
2005-08-09 09:40:00,37.03,37.09,36.97,37.09,37900.0,23.8528,23.8915,23.8142,23.8915,37900.0
2005-08-09 09:50:00,37.08,37.13,36.99,37.13,43200.0,23.885,23.9172,23.8271,23.9172,43200.0
2005-08-09 10:00:00,37.13,37.18,37.13,37.15,25100.0,23.9172,23.9494,23.9172,23.9301,25100.0
2005-08-09 10:10:00,37.15,37.18,37.05,37.18,31500.0,23.9301,23.9494,23.8657,23.9494,31500.0
2005-08-09 10:20:00,37.17,37.2,37.16,37.2,30400.0,23.943,23.9623,23.9366,23.9623,30400.0
2005-08-09 10:30:00,37.2,37.23,37.17,37.18,42500.0,23.9623,23.9817,23.943,23.9494,42500.0
2005-08-09 10:40:00,37.18,37.19,37.11,37.12,58200.0,23.9494,23.9559,23.9044,23.9108,58200.0
2005-08-09 10:50:00,37.14,37.14,37.07,37.07,46400.0,23.9237,23.9237,23.8786,23.8786,46400.0
2005-08-09 11:00:00,37.07,37.12,37.07,37.1,27600.0,23.8786,23.9108,23.8786,23.8979,27600.0
2005-08-09 11:10:00,37.1,37.1,37.06,37.06,28300.0,23.8979,23.8979,23.8722,23.8722,28300.0
2005-08-09 11:20:00,37.08,37.1,37.06,37.09,25500.0,23.885,23.8979,23.8722,23.8915,25500.0
2005-08-09 11:30:00,37.09,37.15,37.09,37.09,36200.0,23.8915,23.9301,23.8915,23.8915,36200.0
2005-08-09 11:40:00,37.09,37.1,36.97,37.01,37200.0,23.8915,23.8979,23.8142,23.8399,37200.0
2005-08-09 11:50:00,37.01,37.06,36.98,37.06,29300.0,23.8399,23.8722,23.8206,23.8722,29300.0
2005-08-09 12:00:00,37.05,37.05,36.98,37.03,12700.0,23.8657,23.8657,23.8206,23.8528,12700.0
2005-08-09 12:10:00,37.04,37.1,37.03,37.07,23000.0,23.8593,23.8979,23.8528,23.8786,23000.0
2005-08-09 12:20:00,37.08,37.09,37.04,37.06,19200.0,23.885,23.8915,23.8593,23.8722,19200.0
2005-08-09 12:30:00,37.06,37.08,37.04,37.07,35300.0,23.8722,23.885,23.8593,23.8786,35300.0
2005-08-09 12:40:00,37.05,37.11,37.05,37.1,19500.0,23.8657,23.9044,23.8657,23.8979,19500.0
2005-08-09 12:50:00,37.11,37.2,37.08,37.19,36800.0,23.9044,23.9623,23.885,23.9559,36800.0
2005-08-09 13:00:00,37.18,37.2,37.16,37.18,17900.0,23.9494,23.9623,23.9366,23.9494,17900.0
2005-08-09 13:10:00,37.17,37.17,37.13,37.16,16000.0,23.943,23.943,23.9172,23.9366,16000.0
2005-08-09 13:20:00,37.16,37.17,37.15,37.16,23700.0,23.9366,23.943,23.9301,23.9366,23700.0
2005-08-09 13:30:00,37.16,37.19,37.15,37.19,24000.0,23.9366,23.9559,23.9301,23.9559,24000.0
2005-08-09 13:40:00,37.18,37.19,37.12,37.16,26200.0,23.9494,23.9559,23.9108,23.9366,26200.0
2005-08-09 13:50:00,37.15,37.17,37.14,37.15,18700.0,23.9301,23.943,23.9237,23.9301,18700.0
2005-08-09 14:00:00,37.16,37.18,37.11,37.14,25900.0,23.9366,23.9494,23.9044,23.9237,25900.0
2005-08-09 14:10:00,37.14,37.22,37.13,37.21,29300.0,23.9237,23.9752,23.9172,23.9688,29300.0
2005-08-09 14:20:00,37.22,37.23,37.17,37.22,25600.0,23.9752,23.9817,23.943,23.9752,25600.0
2005-08-09 14:30:00,37.23,37.25,37.21,37.22,36300.0,23.9817,23.9945,23.9688,23.9752,36300.0
2005-08-09 14:40:00,37.23,37.26,37.2,37.24,65900.0,23.9817,24.001,23.9623,23.9881,65900.0
2005-08-09 14:50:00,37.25,37.28,37.22,37.26,35500.0,23.9945,24.0139,23.9752,24.001,35500.0
2005-08-09 15:00:00,37.25,37.26,37.22,37.24,22100.0,23.9945,24.001,23.9752,23.9881,22100.0
2005-08-09 15:10:00,37.24,37.24,37.13,37.14,66200.0,23.9881,23.9881,23.9172,23.9237,66200.0
2005-08-09 15:20:00,37.13,37.15,37.11,37.13,34800.0,23.9172,23.9301,23.9044,23.9172,34800.0
2005-08-09 15:30:00,37.12,37.18,37.09,37.17,18100.0,23.9108,23.9494,23.8915,23.943,18100.0
2005-08-09 15:40:00,37.17,37.23,37.15,37.23,27500.0,23.943,23.9817,23.9301,23.9817,27500.0
2005-08-09 15:50:00,37.23,37.27,37.21,37.25,63300.0,23.9817,24.0074,23.9688,23.9945,63300.0
2005-08-10 09:30:00,37.29,37.44,37.29,37.44,65500.0,24.0203,24.1169,24.0203,24.1169,65500.0
2005-08-10 09:40:00,37.44,37.44,37.32,37.38,35400.0,24.1169,24.1169,24.0396,24.0783,35400.0
2005-08-10 09:50:00,37.39,37.4,37.35,37.39,31300.0,24.0847,24.0912,24.059,24.0847,31300.0
2005-08-10 10:00:00,37.39,37.39,37.31,37.33,31900.0,24.0847,24.0847,24.0332,24.0461,31900.0
2005-08-10 10:10:00,37.34,37.35,37.3,37.31,34900.0,24.0525,24.059,24.0267,24.0332,34900.0
2005-08-10 10:20:00,37.32,37.32,37.25,37.26,39700.0,24.0396,24.0396,23.9945,24.001,39700.0
2005-08-10 10:30:00,37.26,37.33,37.24,37.26,68600.0,24.001,24.0461,23.9881,24.001,68600.0
2005-08-10 10:40:00,37.24,37.34,37.23,37.32,45800.0,23.9881,24.0525,23.9817,24.0396,45800.0
2005-08-10 10:50:00,37.32,37.33,37.27,37.3,50400.0,24.0396,24.0461,24.0074,24.0267,50400.0
2005-08-10 11:00:00,37.29,37.29,37.23,37.26,8300.0,24.0203,24.0203,23.9817,24.001,8300.0
2005-08-10 11:10:00,37.26,37.3,37.25,37.27,16300.0,24.001,24.0267,23.9945,24.0074,16300.0
2005-08-10 11:20:00,37.27,37.31,37.27,37.31,13200.0,24.0074,24.0332,24.0074,24.0332,13200.0
2005-08-10 11:30:00,37.31,37.34,37.31,37.34,25600.0,24.0332,24.0525,24.0332,24.0525,25600.0
2005-08-10 11:40:00,37.34,37.34,37.31,37.33,27500.0,24.0525,24.0525,24.0332,24.0461,27500.0
2005-08-10 11:50:00,37.33,37.33,37.31,37.32,36500.0,24.0461,24.0461,24.0332,24.0396,36500.0
2005-08-10 12:00:00,37.33,37.34,37.31,37.31,28100.0,24.0461,24.0525,24.0332,24.0332,28100.0
2005-08-10 12:10:00,37.31,37.32,37.3,37.31,9200.0,24.0332,24.0396,24.0267,24.0332,9200.0
2005-08-10 12:20:00,37.31,37.33,37.28,37.31,55400.0,24.0332,24.0461,24.0139,24.0332,55400.0
2005-08-10 12:30:00,37.3,37.3,37.12,37.18,25200.0,24.0267,24.0267,23.9108,23.9494,25200.0
2005-08-10 12:40:00,37.18,37.2,37.05,37.14,23000.0,23.9494,23.9623,23.8657,23.9237,23000.0
2005-08-10 12:50:00,37.13,37.16,37.12,37.16,16100.0,23.9172,23.9366,23.9108,23.9366,16100.0
2005-08-10 13:00:00,37.15,37.15,37.11,37.14,16600.0,23.9301,23.9301,23.9044,23.9237,16600.0
2005-08-10 13:10:00,37.14,37.18,37.14,37.16,34600.0,23.9237,23.9494,23.9237,23.9366,34600.0
2005-08-10 13:20:00,37.15,37.21,37.11,37.19,24400.0,23.9301,23.9688,23.9044,23.9559,24400.0
2005-08-10 13:30:00,37.19,37.25,37.18,37.23,15400.0,23.9559,23.9945,23.9494,23.9817,15400.0
2005-08-10 13:40:00,37.22,37.22,37.15,37.16,21800.0,23.9752,23.9752,23.9301,23.9366,21800.0
2005-08-10 13:50:00,37.16,37.17,37.07,37.1,17900.0,23.9366,23.943,23.8786,23.8979,17900.0
2005-08-10 14:00:00,37.1,37.1,37.02,37.02,22100.0,23.8979,23.8979,23.8464,23.8464,22100.0
2005-08-10 14:10:00,37.03,37.07,36.98,37.06,28600.0,23.8528,23.8786,23.8206,23.8722,28600.0
2005-08-10 14:20:00,37.06,37.06,36.87,36.93,30500.0,23.8722,23.8722,23.7498,23.7884,30500.0
2005-08-10 14:30:00,36.93,36.95,36.87,36.87,32600.0,23.7884,23.8013,23.7498,23.7498,32600.0
2005-08-10 14:40:00,36.88,36.95,36.86,36.93,33900.0,23.7562,23.8013,23.7433,23.7884,33900.0
2005-08-10 14:50:00,36.93,36.95,36.88,36.92,17400.0,23.7884,23.8013,23.7562,23.782,17400.0
2005-08-10 15:00:00,36.9,36.91,36.81,36.85,31600.0,23.7691,23.7755,23.7111,23.7369,31600.0
2005-08-10 15:10:00,36.85,36.86,36.79,36.83,51900.0,23.7369,23.7433,23.6982,23.724,51900.0
2005-08-10 15:20:00,36.83,36.84,36.76,36.81,57700.0,23.724,23.7304,23.6789,23.7111,57700.0
2005-08-10 15:30:00,36.81,36.88,36.81,36.86,40600.0,23.7111,23.7562,23.7111,23.7433,40600.0
2005-08-10 15:40:00,36.86,36.88,36.81,36.81,63400.0,23.7433,23.7562,23.7111,23.7111,63400.0
2005-08-10 15:50:00,36.83,36.88,36.82,36.87,91300.0,23.724,23.7562,23.7176,23.7498,91300.0
2005-08-11 09:30:00,36.98,37.0,36.9,36.91,46000.0,23.8206,23.8335,23.7691,23.7755,46000.0
2005-08-11 09:40:00,36.93,36.98,36.89,36.98,43300.0,23.7884,23.8206,23.7626,23.8206,43300.0
2005-08-11 09:50:00,36.97,37.0,36.94,36.99,40100.0,23.8142,23.8335,23.7949,23.8271,40100.0
2005-08-11 10:00:00,36.99,37.0,36.9,36.96,58400.0,23.8271,23.8335,23.7691,23.8077,58400.0
2005-08-11 10:10:00,36.96,37.12,36.95,37.12,78000.0,23.8077,23.9108,23.8013,23.9108,78000.0
2005-08-11 10:20:00,37.12,37.17,37.09,37.12,24500.0,23.9108,23.943,23.8915,23.9108,24500.0
2005-08-11 10:30:00,37.12,37.13,37.04,37.04,34100.0,23.9108,23.9172,23.8593,23.8593,34100.0
2005-08-11 10:40:00,37.04,37.04,36.98,36.98,21400.0,23.8593,23.8593,23.8206,23.8206,21400.0
2005-08-11 10:50:00,37.0,37.0,36.88,36.94,55600.0,23.8335,23.8335,23.7562,23.7949,55600.0
2005-08-11 11:00:00,36.95,36.99,36.91,36.92,35900.0,23.8013,23.8271,23.7755,23.782,35900.0
2005-08-11 11:10:00,36.91,37.02,36.89,37.01,33700.0,23.7755,23.8464,23.7626,23.8399,33700.0
2005-08-11 11:20:00,37.01,37.09,37.0,37.09,33000.0,23.8399,23.8915,23.8335,23.8915,33000.0
2005-08-11 11:30:00,37.1,37.14,37.05,37.1,50100.0,23.8979,23.9237,23.8657,23.8979,50100.0
2005-08-11 11:40:00,37.1,37.14,37.09,37.11,35800.0,23.8979,23.9237,23.8915,23.9044,35800.0
2005-08-11 11:50:00,37.11,37.14,37.09,37.09,18500.0,23.9044,23.9237,23.8915,23.8915,18500.0
2005-08-11 12:00:00,37.1,37.1,37.06,37.08,21100.0,23.8979,23.8979,23.8722,23.885,21100.0
2005-08-11 12:10:00,37.08,37.08,36.9,36.91,22900.0,23.885,23.885,23.7691,23.7755,22900.0
2005-08-11 12:20:00,36.91,36.94,36.88,36.88,39500.0,23.7755,23.7949,23.7562,23.7562,39500.0
2005-08-11 12:30:00,36.88,36.93,36.86,36.92,17600.0,23.7562,23.7884,23.7433,23.782,17600.0
2005-08-11 12:40:00,36.92,36.93,36.89,36.91,8100.0,23.782,23.7884,23.7626,23.7755,8100.0
2005-08-11 12:50:00,36.92,36.97,36.91,36.96,26500.0,23.782,23.8142,23.7755,23.8077,26500.0
2005-08-11 13:00:00,36.96,36.99,36.92,36.97,40200.0,23.8077,23.8271,23.782,23.8142,40200.0
2005-08-11 13:10:00,36.99,36.99,36.89,36.9,15900.0,23.8271,23.8271,23.7626,23.7691,15900.0
2005-08-11 13:20:00,36.9,36.99,36.9,36.95,25500.0,23.7691,23.8271,23.7691,23.8013,25500.0
2005-08-11 13:30:00,36.95,36.95,36.89,36.91,16500.0,23.8013,23.8013,23.7626,23.7755,16500.0
2005-08-11 13:40:00,36.9,36.92,36.88,36.91,27500.0,23.7691,23.782,23.7562,23.7755,27500.0
2005-08-11 13:50:00,36.91,36.93,36.88,36.92,26100.0,23.7755,23.7884,23.7562,23.782,26100.0
2005-08-11 14:00:00,36.91,36.95,36.91,36.95,17200.0,23.7755,23.8013,23.7755,23.8013,17200.0
2005-08-11 14:10:00,36.95,36.95,36.8,36.86,24900.0,23.8013,23.8013,23.7047,23.7433,24900.0
2005-08-11 14:20:00,36.87,36.92,36.86,36.89,28900.0,23.7498,23.782,23.7433,23.7626,28900.0
2005-08-11 14:30:00,36.89,36.96,36.89,36.93,56000.0,23.7626,23.8077,23.7626,23.7884,56000.0
2005-08-11 14:40:00,36.93,36.93,36.88,36.89,44700.0,23.7884,23.7884,23.7562,23.7626,44700.0
2005-08-11 14:50:00,36.9,36.99,36.9,36.99,33900.0,23.7691,23.8271,23.7691,23.8271,33900.0
2005-08-11 15:00:00,36.99,37.0,36.97,36.99,45600.0,23.8271,23.8335,23.8142,23.8271,45600.0
2005-08-11 15:10:00,37.0,37.0,36.98,36.99,95300.0,23.8335,23.8335,23.8206,23.8271,95300.0
2005-08-11 15:20:00,36.99,37.02,36.97,36.98,52800.0,23.8271,23.8464,23.8142,23.8206,52800.0
2005-08-11 15:30:00,36.98,37.0,36.96,36.99,73000.0,23.8206,23.8335,23.8077,23.8271,73000.0
2005-08-11 15:40:00,36.99,37.06,36.98,37.04,80600.0,23.8271,23.8722,23.8206,23.8593,80600.0
2005-08-11 15:50:00,37.05,37.09,36.98,37.0,98200.0,23.8657,23.8915,23.8206,23.8335,98200.0
2005-08-12 09:30:00,37.0,37.0,36.96,36.97,39800.0,23.8335,23.8335,23.8077,23.8142,39800.0
2005-08-12 09:40:00,36.97,36.98,36.86,36.86,59400.0,23.8142,23.8206,23.7433,23.7433,59400.0
2005-08-12 09:50:00,36.87,36.92,36.86,36.9,53900.0,23.7498,23.782,23.7433,23.7691,53900.0
2005-08-12 10:00:00,36.9,36.91,36.84,36.85,41200.0,23.7691,23.7755,23.7304,23.7369,41200.0
2005-08-12 10:10:00,36.85,36.86,36.79,36.81,39200.0,23.7369,23.7433,23.6982,23.7111,39200.0
2005-08-12 10:20:00,36.8,36.9,36.8,36.9,33600.0,23.7047,23.7691,23.7047,23.7691,33600.0
2005-08-12 10:30:00,36.9,36.9,36.75,36.79,44900.0,23.7691,23.7691,23.6725,23.6982,44900.0
2005-08-12 10:40:00,36.79,36.97,36.79,36.9,42200.0,23.6982,23.8142,23.6982,23.7691,42200.0
2005-08-12 10:50:00,36.91,36.95,36.88,36.89,28900.0,23.7755,23.8013,23.7562,23.7626,28900.0
2005-08-12 11:00:00,36.91,36.99,36.91,36.94,22800.0,23.7755,23.8271,23.7755,23.7949,22800.0
2005-08-12 11:10:00,36.95,36.95,36.87,36.88,16900.0,23.8013,23.8013,23.7498,23.7562,16900.0
2005-08-12 11:20:00,36.87,36.89,36.79,36.79,20700.0,23.7498,23.7626,23.6982,23.6982,20700.0
2005-08-12 11:30:00,36.79,36.86,36.77,36.84,21500.0,23.6982,23.7433,23.6853,23.7304,21500.0
2005-08-12 11:40:00,36.86,36.91,36.84,36.86,29100.0,23.7433,23.7755,23.7304,23.7433,29100.0
2005-08-12 11:50:00,36.86,36.88,36.8,36.8,55100.0,23.7433,23.7562,23.7047,23.7047,55100.0
2005-08-12 12:00:00,36.8,36.86,36.78,36.85,38500.0,23.7047,23.7433,23.6918,23.7369,38500.0
2005-08-12 12:10:00,36.85,36.86,36.82,36.82,9900.0,23.7369,23.7433,23.7176,23.7176,9900.0
2005-08-12 12:20:00,36.82,36.83,36.8,36.81,17700.0,23.7176,23.724,23.7047,23.7111,17700.0
2005-08-12 12:30:00,36.81,36.82,36.8,36.81,13600.0,23.7111,23.7176,23.7047,23.7111,13600.0
2005-08-12 12:40:00,36.8,36.83,36.8,36.81,24600.0,23.7047,23.724,23.7047,23.7111,24600.0
2005-08-12 12:50:00,36.8,36.81,36.76,36.78,53200.0,23.7047,23.7111,23.6789,23.6918,53200.0
2005-08-12 13:00:00,36.77,36.77,36.71,36.74,16900.0,23.6853,23.6853,23.6467,23.666,16900.0
2005-08-12 13:10:00,36.74,36.78,36.73,36.78,12100.0,23.666,23.6918,23.6596,23.6918,12100.0
2005-08-12 13:20:00,36.78,36.8,36.76,36.79,11800.0,23.6918,23.7047,23.6789,23.6982,11800.0
2005-08-12 13:30:00,36.8,36.81,36.77,36.78,14500.0,23.7047,23.7111,23.6853,23.6918,14500.0
2005-08-12 13:40:00,36.78,36.78,36.72,36.74,10500.0,23.6918,23.6918,23.6531,23.666,10500.0
2005-08-12 13:50:00,36.74,36.78,36.73,36.76,14600.0,23.666,23.6918,23.6596,23.6789,14600.0
2005-08-12 14:00:00,36.76,36.86,36.76,36.85,19500.0,23.6789,23.7433,23.6789,23.7369,19500.0
2005-08-12 14:10:00,36.86,36.86,36.82,36.83,10800.0,23.7433,23.7433,23.7176,23.724,10800.0
2005-08-12 14:20:00,36.84,36.98,36.84,36.96,20000.0,23.7304,23.8206,23.7304,23.8077,20000.0
2005-08-12 14:30:00,36.96,37.0,36.93,37.0,28800.0,23.8077,23.8335,23.7884,23.8335,28800.0
2005-08-12 14:40:00,37.0,37.0,36.97,36.97,15700.0,23.8335,23.8335,23.8142,23.8142,15700.0
2005-08-12 14:50:00,36.96,37.0,36.92,36.96,30700.0,23.8077,23.8335,23.782,23.8077,30700.0
2005-08-12 15:00:00,36.96,36.99,36.93,36.99,36600.0,23.8077,23.8271,23.7884,23.8271,36600.0
2005-08-12 15:10:00,36.98,37.0,36.98,36.99,29000.0,23.8206,23.8335,23.8206,23.8271,29000.0
2005-08-12 15:20:00,36.98,37.22,36.98,37.2,46300.0,23.8206,23.9752,23.8206,23.9623,46300.0
2005-08-12 15:30:00,37.19,37.25,37.15,37.23,27300.0,23.9559,23.9945,23.9301,23.9817,27300.0
2005-08-12 15:40:00,37.22,37.23,37.12,37.12,30200.0,23.9752,23.9817,23.9108,23.9108,30200.0
2005-08-12 15:50:00,37.11,37.14,37.08,37.1,47100.0,23.9044,23.9237,23.885,23.8979,47100.0
2005-08-15 09:30:00,37.05,37.09,37.02,37.07,42900.0,23.8657,23.8915,23.8464,23.8786,42900.0
2005-08-15 09:40:00,37.07,37.07,36.94,36.97,41400.0,23.8786,23.8786,23.7949,23.8142,41400.0
2005-08-15 09:50:00,36.97,36.97,36.88,36.9,33500.0,23.8142,23.8142,23.7562,23.7691,33500.0
2005-08-15 10:00:00,36.9,36.95,36.81,36.81,27500.0,23.7691,23.8013,23.7111,23.7111,27500.0
2005-08-15 10:10:00,36.81,36.81,36.56,36.67,53200.0,23.7111,23.7111,23.5501,23.6209,53200.0
2005-08-15 10:20:00,36.66,36.7,36.63,36.69,31100.0,23.6145,23.6403,23.5952,23.6338,31100.0
2005-08-15 10:30:00,36.69,36.8,36.69,36.78,28000.0,23.6338,23.7047,23.6338,23.6918,28000.0
2005-08-15 10:40:00,36.78,36.89,36.78,36.88,25300.0,23.6918,23.7626,23.6918,23.7562,25300.0
2005-08-15 10:50:00,36.88,36.91,36.79,36.86,29700.0,23.7562,23.7755,23.6982,23.7433,29700.0
2005-08-15 11:00:00,36.89,36.96,36.89,36.94,13200.0,23.7626,23.8077,23.7626,23.7949,13200.0
2005-08-15 11:10:00,36.93,36.93,36.88,36.88,7300.0,23.7884,23.7884,23.7562,23.7562,7300.0
2005-08-15 11:20:00,36.89,36.91,36.83,36.83,8800.0,23.7626,23.7755,23.724,23.724,8800.0
2005-08-15 11:30:00,36.83,36.84,36.8,36.8,20200.0,23.724,23.7304,23.7047,23.7047,20200.0
2005-08-15 11:40:00,36.84,36.84,36.75,36.76,16200.0,23.7304,23.7304,23.6725,23.6789,16200.0
2005-08-15 11:50:00,36.76,36.76,36.72,36.72,17100.0,23.6789,23.6789,23.6531,23.6531,17100.0
2005-08-15 12:00:00,36.71,36.71,36.68,36.7,25900.0,23.6467,23.6467,23.6274,23.6403,25900.0
2005-08-15 12:10:00,36.71,36.72,36.67,36.67,68300.0,23.6467,23.6531,23.6209,23.6209,68300.0
2005-08-15 12:20:00,36.67,36.72,36.65,36.7,31900.0,23.6209,23.6531,23.608,23.6403,31900.0
2005-08-15 12:30:00,36.69,36.77,36.66,36.73,54900.0,23.6338,23.6853,23.6145,23.6596,54900.0
2005-08-15 12:40:00,36.72,36.76,36.69,36.69,26200.0,23.6531,23.6789,23.6338,23.6338,26200.0
2005-08-15 12:50:00,36.69,36.72,36.68,36.7,12100.0,23.6338,23.6531,23.6274,23.6403,12100.0
2005-08-15 13:00:00,36.7,36.71,36.69,36.71,15700.0,23.6403,23.6467,23.6338,23.6467,15700.0
2005-08-15 13:10:00,36.71,36.72,36.69,36.71,27600.0,23.6467,23.6531,23.6338,23.6467,27600.0
2005-08-15 13:20:00,36.71,36.81,36.71,36.76,52900.0,23.6467,23.7111,23.6467,23.6789,52900.0
2005-08-15 13:30:00,36.75,36.85,36.75,36.83,30100.0,23.6725,23.7369,23.6725,23.724,30100.0
2005-08-15 13:40:00,36.84,36.86,36.83,36.85,24300.0,23.7304,23.7433,23.724,23.7369,24300.0
2005-08-15 13:50:00,36.86,36.89,36.85,36.86,28100.0,23.7433,23.7626,23.7369,23.7433,28100.0
2005-08-15 14:00:00,36.87,36.87,36.75,36.82,65800.0,23.7498,23.7498,23.6725,23.7176,65800.0
2005-08-15 14:10:00,36.82,36.83,36.77,36.77,19500.0,23.7176,23.724,23.6853,23.6853,19500.0
2005-08-15 14:20:00,36.77,36.77,36.71,36.75,25700.0,23.6853,23.6853,23.6467,23.6725,25700.0
2005-08-15 14:30:00,36.76,36.78,36.73,36.76,24000.0,23.6789,23.6918,23.6596,23.6789,24000.0
2005-08-15 14:40:00,36.76,36.76,36.71,36.72,34500.0,23.6789,23.6789,23.6467,23.6531,34500.0
2005-08-15 14:50:00,36.73,36.8,36.73,36.79,46600.0,23.6596,23.7047,23.6596,23.6982,46600.0
2005-08-15 15:00:00,36.8,36.83,36.77,36.79,44900.0,23.7047,23.724,23.6853,23.6982,44900.0
2005-08-15 15:10:00,36.78,36.8,36.77,36.79,13400.0,23.6918,23.7047,23.6853,23.6982,13400.0
2005-08-15 15:20:00,36.79,36.81,36.78,36.79,33100.0,23.6982,23.7111,23.6918,23.6982,33100.0
2005-08-15 15:30:00,36.8,36.8,36.72,36.73,24800.0,23.7047,23.7047,23.6531,23.6596,24800.0
2005-08-15 15:40:00,36.74,36.77,36.73,36.76,35200.0,23.666,23.6853,23.6596,23.6789,35200.0
2005-08-15 15:50:00,36.76,36.81,36.71,36.79,101200.0,23.6789,23.7111,23.6467,23.6982,101200.0
2005-08-16 09:30:00,36.78,36.92,36.6,36.7,58600.0,23.6918,23.782,23.5758,23.6403,58600.0
2005-08-16 09:40:00,36.7,36.76,36.6,36.75,49100.0,23.6403,23.6789,23.5758,23.6725,49100.0
2005-08-16 09:50:00,36.73,36.77,36.68,36.75,28800.0,23.6596,23.6853,23.6274,23.6725,28800.0
2005-08-16 10:00:00,36.75,36.79,36.73,36.78,30800.0,23.6725,23.6982,23.6596,23.6918,30800.0
2005-08-16 10:10:00,36.76,36.77,36.63,36.64,35700.0,23.6789,23.6853,23.5952,23.6016,35700.0
2005-08-16 10:20:00,36.65,36.68,36.6,36.61,20900.0,23.608,23.6274,23.5758,23.5823,20900.0
2005-08-16 10:30:00,36.61,36.61,36.55,36.55,19500.0,23.5823,23.5823,23.5436,23.5436,19500.0
2005-08-16 10:40:00,36.55,36.56,36.42,36.42,38400.0,23.5436,23.5501,23.4599,23.4599,38400.0
2005-08-16 10:50:00,36.42,36.42,36.34,36.38,27300.0,23.4599,23.4599,23.4084,23.4341,27300.0
2005-08-16 11:00:00,36.37,36.45,36.36,36.44,32600.0,23.4277,23.4792,23.4212,23.4728,32600.0
2005-08-16 11:10:00,36.45,36.47,36.44,36.47,9400.0,23.4792,23.4921,23.4728,23.4921,9400.0
2005-08-16 11:20:00,36.47,36.49,36.41,36.48,32200.0,23.4921,23.505,23.4535,23.4985,32200.0
2005-08-16 11:30:00,36.47,36.52,36.47,36.52,12000.0,23.4921,23.5243,23.4921,23.5243,12000.0
2005-08-16 11:40:00,36.52,36.52,36.39,36.41,20400.0,23.5243,23.5243,23.4406,23.4535,20400.0
2005-08-16 11:50:00,36.39,36.41,36.28,36.29,28700.0,23.4406,23.4535,23.3697,23.3762,28700.0
2005-08-16 12:00:00,36.3,36.31,36.22,36.31,21200.0,23.3826,23.389,23.3311,23.389,21200.0
2005-08-16 12:10:00,36.31,36.34,36.26,36.3,9300.0,23.389,23.4084,23.3568,23.3826,9300.0
2005-08-16 12:20:00,36.32,36.34,36.29,36.34,13400.0,23.3955,23.4084,23.3762,23.4084,13400.0
2005-08-16 12:30:00,36.34,36.39,36.32,36.39,13800.0,23.4084,23.4406,23.3955,23.4406,13800.0
2005-08-16 12:40:00,36.39,36.48,36.38,36.48,48700.0,23.4406,23.4985,23.4341,23.4985,48700.0
2005-08-16 12:50:00,36.48,36.5,36.46,36.5,19000.0,23.4985,23.5114,23.4857,23.5114,19000.0
2005-08-16 13:00:00,36.5,36.5,36.46,36.46,16000.0,23.5114,23.5114,23.4857,23.4857,16000.0
2005-08-16 13:10:00,36.47,36.49,36.42,36.49,28600.0,23.4921,23.505,23.4599,23.505,28600.0
2005-08-16 13:20:00,36.49,36.51,36.47,36.49,29600.0,23.505,23.5179,23.4921,23.505,29600.0
2005-08-16 13:30:00,36.49,36.49,36.43,36.45,36200.0,23.505,23.505,23.4663,23.4792,36200.0
2005-08-16 13:40:00,36.45,36.45,36.41,36.45,20400.0,23.4792,23.4792,23.4535,23.4792,20400.0
2005-08-16 13:50:00,36.44,36.45,36.42,36.43,14200.0,23.4728,23.4792,23.4599,23.4663,14200.0
2005-08-16 14:00:00,36.44,36.48,36.43,36.45,23200.0,23.4728,23.4985,23.4663,23.4792,23200.0
2005-08-16 14:10:00,36.45,36.5,36.44,36.48,37000.0,23.4792,23.5114,23.4728,23.4985,37000.0
2005-08-16 14:20:00,36.48,36.51,36.45,36.49,16500.0,23.4985,23.5179,23.4792,23.505,16500.0
2005-08-16 14:30:00,36.49,36.58,36.49,36.57,10300.0,23.505,23.563,23.505,23.5565,10300.0
2005-08-16 14:40:00,36.58,36.58,36.54,36.58,34200.0,23.563,23.563,23.5372,23.563,34200.0
2005-08-16 14:50:00,36.57,36.59,36.54,36.58,29100.0,23.5565,23.5694,23.5372,23.563,29100.0
2005-08-16 15:00:00,36.57,36.63,36.56,36.61,29400.0,23.5565,23.5952,23.5501,23.5823,29400.0
2005-08-16 15:10:00,36.6,36.61,36.52,36.52,30000.0,23.5758,23.5823,23.5243,23.5243,30000.0
2005-08-16 15:20:00,36.53,36.54,36.37,36.45,56300.0,23.5308,23.5372,23.4277,23.4792,56300.0
2005-08-16 15:30:00,36.45,36.47,36.38,36.42,43900.0,23.4792,23.4921,23.4341,23.4599,43900.0
2005-08-16 15:40:00,36.42,36.49,36.41,36.49,33000.0,23.4599,23.505,23.4535,23.505,33000.0
2005-08-16 15:50:00,36.48,36.48,36.41,36.44,90300.0,23.4985,23.4985,23.4535,23.4728,90300.0
2005-08-17 09:30:00,36.4,36.43,36.2,36.23,64400.0,23.447,23.4663,23.3182,23.3375,64400.0
2005-08-17 09:40:00,36.22,36.3,36.05,36.29,56900.0,23.3311,23.3826,23.2216,23.3762,56900.0
2005-08-17 09:50:00,36.29,36.35,36.25,36.33,38700.0,23.3762,23.4148,23.3504,23.4019,38700.0
2005-08-17 10:00:00,36.34,36.34,36.24,36.3,28700.0,23.4084,23.4084,23.3439,23.3826,28700.0
2005-08-17 10:10:00,36.3,36.34,36.2,36.33,104900.0,23.3826,23.4084,23.3182,23.4019,104900.0
2005-08-17 10:20:00,36.33,36.42,36.33,36.39,29800.0,23.4019,23.4599,23.4019,23.4406,29800.0
2005-08-17 10:30:00,36.38,36.39,36.18,36.35,30400.0,23.4341,23.4406,23.3053,23.4148,30400.0
2005-08-17 10:40:00,36.35,36.49,36.35,36.4,40900.0,23.4148,23.505,23.4148,23.447,40900.0
2005-08-17 10:50:00,36.39,36.43,36.35,36.37,23300.0,23.4406,23.4663,23.4148,23.4277,23300.0
2005-08-17 11:00:00,36.4,36.47,36.3,36.3,46400.0,23.447,23.4921,23.3826,23.3826,46400.0
2005-08-17 11:10:00,36.3,36.41,36.3,36.39,29400.0,23.3826,23.4535,23.3826,23.4406,29400.0
2005-08-17 11:20:00,36.4,36.4,36.32,36.35,30000.0,23.447,23.447,23.3955,23.4148,30000.0
2005-08-17 11:30:00,36.35,36.37,36.33,36.34,21600.0,23.4148,23.4277,23.4019,23.4084,21600.0
2005-08-17 11:40:00,36.32,36.33,36.28,36.33,37700.0,23.3955,23.4019,23.3697,23.4019,37700.0
2005-08-17 11:50:00,36.33,36.39,36.33,36.37,27600.0,23.4019,23.4406,23.4019,23.4277,27600.0
2005-08-17 12:00:00,36.37,36.37,36.3,36.36,17100.0,23.4277,23.4277,23.3826,23.4212,17100.0
2005-08-17 12:10:00,36.35,36.39,36.33,36.36,32500.0,23.4148,23.4406,23.4019,23.4212,32500.0
2005-08-17 12:20:00,36.34,36.43,36.34,36.38,19900.0,23.4084,23.4663,23.4084,23.4341,19900.0
2005-08-17 12:30:00,36.37,36.43,36.37,36.41,48500.0,23.4277,23.4663,23.4277,23.4535,48500.0
2005-08-17 12:40:00,36.41,36.42,36.34,36.35,24100.0,23.4535,23.4599,23.4084,23.4148,24100.0
2005-08-17 12:50:00,36.35,36.38,36.33,36.36,31200.0,23.4148,23.4341,23.4019,23.4212,31200.0
2005-08-17 13:00:00,36.36,36.41,36.35,36.39,23500.0,23.4212,23.4535,23.4148,23.4406,23500.0
2005-08-17 13:10:00,36.39,36.45,36.39,36.45,16000.0,23.4406,23.4792,23.4406,23.4792,16000.0
2005-08-17 13:20:00,36.45,36.49,36.45,36.45,24100.0,23.4792,23.505,23.4792,23.4792,24100.0
2005-08-17 13:30:00,36.44,36.45,36.37,36.37,25400.0,23.4728,23.4792,23.4277,23.4277,25400.0
2005-08-17 13:40:00,36.36,36.38,36.34,36.35,22700.0,23.4212,23.4341,23.4084,23.4148,22700.0
2005-08-17 13:50:00,36.36,36.39,36.31,36.33,37700.0,23.4212,23.4406,23.389,23.4019,37700.0
2005-08-17 14:00:00,36.34,36.36,36.26,36.26,36500.0,23.4084,23.4212,23.3568,23.3568,36500.0
2005-08-17 14:10:00,36.27,36.36,36.27,36.34,58900.0,23.3633,23.4212,23.3633,23.4084,58900.0
2005-08-17 14:20:00,36.33,36.37,36.28,36.32,58900.0,23.4019,23.4277,23.3697,23.3955,58900.0
2005-08-17 14:30:00,36.33,36.34,36.29,36.3,26400.0,23.4019,23.4084,23.3762,23.3826,26400.0
2005-08-17 14:40:00,36.3,36.33,36.2,36.23,47700.0,23.3826,23.4019,23.3182,23.3375,47700.0
2005-08-17 14:50:00,36.24,36.24,36.15,36.17,26200.0,23.3439,23.3439,23.286,23.2989,26200.0
2005-08-17 15:00:00,36.16,36.25,36.14,36.25,57200.0,23.2924,23.3504,23.2795,23.3504,57200.0
2005-08-17 15:10:00,36.24,36.33,36.24,36.31,49500.0,23.3439,23.4019,23.3439,23.389,49500.0
2005-08-17 15:20:00,36.33,36.33,36.24,36.24,29100.0,23.4019,23.4019,23.3439,23.3439,29100.0
2005-08-17 15:30:00,36.24,36.31,36.24,36.28,40000.0,23.3439,23.389,23.3439,23.3697,40000.0
2005-08-17 15:40:00,36.28,36.33,36.26,36.28,43900.0,23.3697,23.4019,23.3568,23.3697,43900.0
2005-08-17 15:50:00,36.29,36.33,36.27,36.29,75700.0,23.3762,23.4019,23.3633,23.3762,75700.0
2005-08-18 09:30:00,36.11,36.12,35.8,35.84,52000.0,23.2602,23.2667,23.0605,23.0863,52000.0
2005-08-18 09:40:00,35.84,35.94,35.77,35.9,37500.0,23.0863,23.1507,23.0412,23.1249,37500.0
2005-08-18 09:50:00,35.9,35.94,35.77,35.77,37600.0,23.1249,23.1507,23.0412,23.0412,37600.0
2005-08-18 10:00:00,35.77,35.8,35.74,35.75,58700.0,23.0412,23.0605,23.0219,23.0283,58700.0
2005-08-18 10:10:00,35.75,35.79,35.74,35.77,40600.0,23.0283,23.0541,23.0219,23.0412,40600.0
2005-08-18 10:20:00,35.77,35.78,35.74,35.75,51800.0,23.0412,23.0476,23.0219,23.0283,51800.0
2005-08-18 10:30:00,35.75,35.91,35.74,35.86,63700.0,23.0283,23.1314,23.0219,23.0992,63700.0
2005-08-18 10:40:00,35.86,35.88,35.8,35.81,43500.0,23.0992,23.1121,23.0605,23.067,43500.0
2005-08-18 10:50:00,35.81,35.95,35.81,35.95,221600.0,23.067,23.1571,23.067,23.1571,221600.0
2005-08-18 11:00:00,35.94,35.94,35.83,35.88,60300.0,23.1507,23.1507,23.0798,23.1121,60300.0
2005-08-18 11:10:00,35.87,35.89,35.82,35.87,29100.0,23.1056,23.1185,23.0734,23.1056,29100.0
2005-08-18 11:20:00,35.86,35.89,35.83,35.89,34300.0,23.0992,23.1185,23.0798,23.1185,34300.0
2005-08-18 11:30:00,35.88,35.9,35.86,35.88,50100.0,23.1121,23.1249,23.0992,23.1121,50100.0
2005-08-18 11:40:00,35.89,35.94,35.89,35.94,34100.0,23.1185,23.1507,23.1185,23.1507,34100.0
2005-08-18 11:50:00,35.94,35.96,35.87,35.87,15800.0,23.1507,23.1636,23.1056,23.1056,15800.0
2005-08-18 12:00:00,35.87,35.97,35.87,35.97,39800.0,23.1056,23.17,23.1056,23.17,39800.0
2005-08-18 12:10:00,35.96,35.98,35.94,35.97,19800.0,23.1636,23.1765,23.1507,23.17,19800.0
2005-08-18 12:20:00,35.98,36.04,35.96,36.03,27500.0,23.1765,23.2151,23.1636,23.2087,27500.0
2005-08-18 12:30:00,36.03,36.03,36.0,36.01,22000.0,23.2087,23.2087,23.1894,23.1958,22000.0
2005-08-18 12:40:00,36.01,36.02,35.97,35.98,12600.0,23.1958,23.2022,23.17,23.1765,12600.0
2005-08-18 12:50:00,35.99,36.01,35.95,36.0,19200.0,23.1829,23.1958,23.1571,23.1894,19200.0
2005-08-18 13:00:00,35.99,36.04,35.97,36.04,24100.0,23.1829,23.2151,23.17,23.2151,24100.0
2005-08-18 13:10:00,36.03,36.12,36.02,36.12,59100.0,23.2087,23.2667,23.2022,23.2667,59100.0
2005-08-18 13:20:00,36.12,36.2,36.1,36.2,31400.0,23.2667,23.3182,23.2538,23.3182,31400.0
2005-08-18 13:30:00,36.23,36.26,36.21,36.24,16300.0,23.3375,23.3568,23.3246,23.3439,16300.0
2005-08-18 13:40:00,36.22,36.23,36.15,36.16,12200.0,23.3311,23.3375,23.286,23.2924,12200.0
2005-08-18 13:50:00,36.14,36.14,36.08,36.08,24300.0,23.2795,23.2795,23.2409,23.2409,24300.0
2005-08-18 14:00:00,36.08,36.08,35.99,35.99,21400.0,23.2409,23.2409,23.1829,23.1829,21400.0
2005-08-18 14:10:00,36.0,36.01,35.99,36.0,28700.0,23.1894,23.1958,23.1829,23.1894,28700.0
2005-08-18 14:20:00,36.0,36.01,35.93,35.93,39900.0,23.1894,23.1958,23.1443,23.1443,39900.0
2005-08-18 14:30:00,35.94,36.14,35.92,36.07,39300.0,23.1507,23.2795,23.1378,23.2344,39300.0
2005-08-18 14:40:00,36.07,36.08,36.0,36.03,24300.0,23.2344,23.2409,23.1894,23.2087,24300.0
2005-08-18 14:50:00,36.04,36.08,36.0,36.08,40600.0,23.2151,23.2409,23.1894,23.2409,40600.0
2005-08-18 15:00:00,36.08,36.08,36.05,36.07,29200.0,23.2409,23.2409,23.2216,23.2344,29200.0
2005-08-18 15:10:00,36.05,36.14,36.05,36.1,44600.0,23.2216,23.2795,23.2216,23.2538,44600.0
2005-08-18 15:20:00,36.09,36.13,36.04,36.13,52400.0,23.2473,23.2731,23.2151,23.2731,52400.0
2005-08-18 15:30:00,36.13,36.15,36.12,36.13,50800.0,23.2731,23.286,23.2667,23.2731,50800.0
2005-08-18 15:40:00,36.12,36.25,36.12,36.21,47800.0,23.2667,23.3504,23.2667,23.3246,47800.0
2005-08-18 15:50:00,36.21,36.24,36.12,36.16,72300.0,23.3246,23.3439,23.2667,23.2924,72300.0
2005-08-19 09:30:00,36.39,36.5,36.39,36.5,112100.0,23.4406,23.5114,23.4406,23.5114,112100.0
2005-08-19 09:40:00,36.5,36.77,36.5,36.68,49100.0,23.5114,23.6853,23.5114,23.6274,49100.0
2005-08-19 09:50:00,36.66,36.68,36.57,36.62,20300.0,23.6145,23.6274,23.5565,23.5887,20300.0
2005-08-19 10:00:00,36.61,36.72,36.61,36.71,24800.0,23.5823,23.6531,23.5823,23.6467,24800.0
2005-08-19 10:10:00,36.7,36.72,36.62,36.64,25300.0,23.6403,23.6531,23.5887,23.6016,25300.0
2005-08-19 10:20:00,36.63,36.73,36.63,36.73,26600.0,23.5952,23.6596,23.5952,23.6596,26600.0
2005-08-19 10:30:00,36.73,36.78,36.73,36.76,31700.0,23.6596,23.6918,23.6596,23.6789,31700.0
2005-08-19 10:40:00,36.75,36.78,36.72,36.75,27700.0,23.6725,23.6918,23.6531,23.6725,27700.0
2005-08-19 10:50:00,36.76,36.79,36.7,36.78,46000.0,23.6789,23.6982,23.6403,23.6918,46000.0
2005-08-19 11:00:00,36.79,36.83,36.72,36.72,40200.0,23.6982,23.724,23.6531,23.6531,40200.0
2005-08-19 11:10:00,36.73,36.74,36.69,36.73,25500.0,23.6596,23.666,23.6338,23.6596,25500.0
2005-08-19 11:20:00,36.73,36.75,36.73,36.73,20700.0,23.6596,23.6725,23.6596,23.6596,20700.0
2005-08-19 11:30:00,36.73,36.74,36.65,36.68,31200.0,23.6596,23.666,23.608,23.6274,31200.0
2005-08-19 11:40:00,36.68,36.68,36.67,36.68,21500.0,23.6274,23.6274,23.6209,23.6274,21500.0
2005-08-19 11:50:00,36.68,36.68,36.61,36.61,19200.0,23.6274,23.6274,23.5823,23.5823,19200.0
2005-08-19 12:00:00,36.61,36.62,36.56,36.57,19100.0,23.5823,23.5887,23.5501,23.5565,19100.0
2005-08-19 12:10:00,36.57,36.6,36.55,36.59,29700.0,23.5565,23.5758,23.5436,23.5694,29700.0
2005-08-19 12:20:00,36.59,36.61,36.57,36.57,13900.0,23.5694,23.5823,23.5565,23.5565,13900.0
2005-08-19 12:30:00,36.57,36.57,36.49,36.5,24200.0,23.5565,23.5565,23.505,23.5114,24200.0
2005-08-19 12:40:00,36.5,36.51,36.43,36.43,32900.0,23.5114,23.5179,23.4663,23.4663,32900.0
2005-08-19 12:50:00,36.42,36.43,36.4,36.41,34000.0,23.4599,23.4663,23.447,23.4535,34000.0
2005-08-19 13:00:00,36.41,36.41,36.39,36.39,27000.0,23.4535,23.4535,23.4406,23.4406,27000.0
2005-08-19 13:10:00,36.39,36.41,36.35,36.38,33200.0,23.4406,23.4535,23.4148,23.4341,33200.0
2005-08-19 13:20:00,36.39,36.42,36.35,36.35,60300.0,23.4406,23.4599,23.4148,23.4148,60300.0
2005-08-19 13:30:00,36.35,36.36,36.33,36.33,30100.0,23.4148,23.4212,23.4019,23.4019,30100.0
2005-08-19 13:40:00,36.33,36.38,36.33,36.36,17300.0,23.4019,23.4341,23.4019,23.4212,17300.0
2005-08-19 13:50:00,36.36,36.41,36.35,36.4,15500.0,23.4212,23.4535,23.4148,23.447,15500.0
2005-08-19 14:00:00,36.4,36.45,36.39,36.44,17900.0,23.447,23.4792,23.4406,23.4728,17900.0
2005-08-19 14:10:00,36.45,36.5,36.45,36.48,23600.0,23.4792,23.5114,23.4792,23.4985,23600.0
2005-08-19 14:20:00,36.49,36.55,36.49,36.52,20000.0,23.505,23.5436,23.505,23.5243,20000.0
2005-08-19 14:30:00,36.51,36.51,36.48,36.49,21400.0,23.5179,23.5179,23.4985,23.505,21400.0
2005-08-19 14:40:00,36.48,36.49,36.45,36.47,34700.0,23.4985,23.505,23.4792,23.4921,34700.0
2005-08-19 14:50:00,36.46,36.54,36.46,36.53,20600.0,23.4857,23.5372,23.4857,23.5308,20600.0
2005-08-19 15:00:00,36.53,36.57,36.53,36.54,14700.0,23.5308,23.5565,23.5308,23.5372,14700.0
2005-08-19 15:10:00,36.55,36.61,36.54,36.56,78400.0,23.5436,23.5823,23.5372,23.5501,78400.0
2005-08-19 15:20:00,36.57,36.58,36.56,36.58,21600.0,23.5565,23.563,23.5501,23.563,21600.0
2005-08-19 15:30:00,36.58,36.61,36.56,36.61,85100.0,23.563,23.5823,23.5501,23.5823,85100.0
2005-08-19 15:40:00,36.61,36.68,36.6,36.67,25600.0,23.5823,23.6274,23.5758,23.6209,25600.0
2005-08-19 15:50:00,36.66,36.69,36.63,36.63,53200.0,23.6145,23.6338,23.5952,23.5952,53200.0
2005-08-22 09:30:00,36.74,36.74,36.59,36.65,205600.0,23.666,23.666,23.5694,23.608,205600.0
2005-08-22 09:40:00,36.66,36.89,36.66,36.83,42100.0,23.6145,23.7626,23.6145,23.724,42100.0
2005-08-22 09:50:00,36.81,36.85,36.75,36.85,36900.0,23.7111,23.7369,23.6725,23.7369,36900.0
2005-08-22 10:00:00,36.85,36.94,36.85,36.87,92200.0,23.7369,23.7949,23.7369,23.7498,92200.0
2005-08-22 10:10:00,36.88,37.0,36.88,36.99,64300.0,23.7562,23.8335,23.7562,23.8271,64300.0
2005-08-22 10:20:00,36.99,37.07,36.97,37.04,45500.0,23.8271,23.8786,23.8142,23.8593,45500.0
2005-08-22 10:30:00,37.04,37.04,36.92,36.95,56300.0,23.8593,23.8593,23.782,23.8013,56300.0
2005-08-22 10:40:00,36.96,36.98,36.89,36.89,17000.0,23.8077,23.8206,23.7626,23.7626,17000.0
2005-08-22 10:50:00,36.9,36.94,36.9,36.93,23500.0,23.7691,23.7949,23.7691,23.7884,23500.0
2005-08-22 11:00:00,36.94,36.94,36.86,36.87,14600.0,23.7949,23.7949,23.7433,23.7498,14600.0
2005-08-22 11:10:00,36.87,36.89,36.86,36.88,12500.0,23.7498,23.7626,23.7433,23.7562,12500.0
2005-08-22 11:20:00,36.87,36.88,36.85,36.85,19300.0,23.7498,23.7562,23.7369,23.7369,19300.0
2005-08-22 11:30:00,36.86,36.89,36.86,36.89,37900.0,23.7433,23.7626,23.7433,23.7626,37900.0
2005-08-22 11:40:00,36.89,36.89,36.86,36.87,10300.0,23.7626,23.7626,23.7433,23.7498,10300.0
2005-08-22 11:50:00,36.87,36.9,36.8,36.85,26000.0,23.7498,23.7691,23.7047,23.7369,26000.0
2005-08-22 12:00:00,36.84,36.85,36.7,36.81,29700.0,23.7304,23.7369,23.6403,23.7111,29700.0
2005-08-22 12:10:00,36.8,36.85,36.76,36.77,25600.0,23.7047,23.7369,23.6789,23.6853,25600.0
2005-08-22 12:20:00,36.77,36.81,36.7,36.76,37600.0,23.6853,23.7111,23.6403,23.6789,37600.0
2005-08-22 12:30:00,36.75,36.75,36.66,36.68,37200.0,23.6725,23.6725,23.6145,23.6274,37200.0
2005-08-22 12:40:00,36.67,36.68,36.66,36.67,8700.0,23.6209,23.6274,23.6145,23.6209,8700.0
2005-08-22 12:50:00,36.67,36.7,36.66,36.69,9000.0,23.6209,23.6403,23.6145,23.6338,9000.0
2005-08-22 13:00:00,36.69,36.7,36.63,36.64,30400.0,23.6338,23.6403,23.5952,23.6016,30400.0
2005-08-22 13:10:00,36.64,36.68,36.62,36.64,30800.0,23.6016,23.6274,23.5887,23.6016,30800.0
2005-08-22 13:20:00,36.65,36.75,36.65,36.74,21100.0,23.608,23.6725,23.608,23.666,21100.0
2005-08-22 13:30:00,36.74,36.74,36.71,36.72,12200.0,23.666,23.666,23.6467,23.6531,12200.0
2005-08-22 13:40:00,36.73,36.75,36.72,36.74,12800.0,23.6596,23.6725,23.6531,23.666,12800.0
2005-08-22 13:50:00,36.74,36.8,36.74,36.76,19100.0,23.666,23.7047,23.666,23.6789,19100.0
2005-08-22 14:00:00,36.77,36.77,36.68,36.68,18200.0,23.6853,23.6853,23.6274,23.6274,18200.0
2005-08-22 14:10:00,36.67,36.71,36.63,36.68,11700.0,23.6209,23.6467,23.5952,23.6274,11700.0
2005-08-22 14:20:00,36.7,36.72,36.64,36.69,14700.0,23.6403,23.6531,23.6016,23.6338,14700.0
2005-08-22 14:30:00,36.69,36.74,36.65,36.68,19000.0,23.6338,23.666,23.608,23.6274,19000.0
2005-08-22 14:40:00,36.69,36.71,36.66,36.67,14200.0,23.6338,23.6467,23.6145,23.6209,14200.0
2005-08-22 14:50:00,36.66,36.7,36.63,36.67,51200.0,23.6145,23.6403,23.5952,23.6209,51200.0
2005-08-22 15:00:00,36.68,36.72,36.66,36.71,43600.0,23.6274,23.6531,23.6145,23.6467,43600.0
2005-08-22 15:10:00,36.7,36.74,36.7,36.73,17600.0,23.6403,23.666,23.6403,23.6596,17600.0
2005-08-22 15:20:00,36.72,36.75,36.69,36.72,38300.0,23.6531,23.6725,23.6338,23.6531,38300.0
2005-08-22 15:30:00,36.72,36.84,36.72,36.82,186300.0,23.6531,23.7304,23.6531,23.7176,186300.0
2005-08-22 15:40:00,36.82,36.85,36.8,36.82,34300.0,23.7176,23.7369,23.7047,23.7176,34300.0
2005-08-22 15:50:00,36.82,36.87,36.8,36.86,94100.0,23.7176,23.7498,23.7047,23.7433,94100.0
2005-08-23 09:30:00,36.79,37.01,36.79,36.83,61100.0,23.6982,23.8399,23.6982,23.724,61100.0
2005-08-23 09:40:00,36.81,36.94,36.78,36.94,39800.0,23.7111,23.7949,23.6918,23.7949,39800.0
2005-08-23 09:50:00,36.94,37.1,36.9,36.92,64100.0,23.7949,23.8979,23.7691,23.782,64100.0
2005-08-23 10:00:00,36.91,36.91,36.72,36.75,92600.0,23.7755,23.7755,23.6531,23.6725,92600.0
2005-08-23 10:10:00,36.75,36.76,36.7,36.7,52300.0,23.6725,23.6789,23.6403,23.6403,52300.0
2005-08-23 10:20:00,36.7,36.76,36.66,36.72,40200.0,23.6403,23.6789,23.6145,23.6531,40200.0
2005-08-23 10:30:00,36.73,36.81,36.72,36.8,22000.0,23.6596,23.7111,23.6531,23.7047,22000.0
2005-08-23 10:40:00,36.81,36.81,36.73,36.78,23400.0,23.7111,23.7111,23.6596,23.6918,23400.0
2005-08-23 10:50:00,36.78,36.78,36.73,36.73,14400.0,23.6918,23.6918,23.6596,23.6596,14400.0
2005-08-23 11:00:00,36.73,36.74,36.69,36.71,34400.0,23.6596,23.666,23.6338,23.6467,34400.0
2005-08-23 11:10:00,36.72,36.74,36.71,36.73,35200.0,23.6531,23.666,23.6467,23.6596,35200.0
2005-08-23 11:20:00,36.74,36.81,36.74,36.81,25000.0,23.666,23.7111,23.666,23.7111,25000.0
2005-08-23 11:30:00,36.8,36.83,36.77,36.77,66300.0,23.7047,23.724,23.6853,23.6853,66300.0
2005-08-23 11:40:00,36.77,36.77,36.74,36.74,34800.0,23.6853,23.6853,23.666,23.666,34800.0
2005-08-23 11:50:00,36.74,36.75,36.71,36.72,58200.0,23.666,23.6725,23.6467,23.6531,58200.0
2005-08-23 12:00:00,36.71,36.71,36.64,36.65,40300.0,23.6467,23.6467,23.6016,23.608,40300.0
2005-08-23 12:10:00,36.65,36.74,36.65,36.73,59600.0,23.608,23.666,23.608,23.6596,59600.0
2005-08-23 12:20:00,36.73,36.73,36.66,36.66,63900.0,23.6596,23.6596,23.6145,23.6145,63900.0
2005-08-23 12:30:00,36.66,36.66,36.58,36.58,32800.0,23.6145,23.6145,23.563,23.563,32800.0
2005-08-23 12:40:00,36.57,36.58,36.54,36.56,16700.0,23.5565,23.563,23.5372,23.5501,16700.0
2005-08-23 12:50:00,36.56,36.56,36.51,36.51,30700.0,23.5501,23.5501,23.5179,23.5179,30700.0
2005-08-23 13:00:00,36.5,36.5,36.46,36.48,47900.0,23.5114,23.5114,23.4857,23.4985,47900.0
2005-08-23 13:10:00,36.47,36.47,36.42,36.42,62600.0,23.4921,23.4921,23.4599,23.4599,62600.0
2005-08-23 13:20:00,36.41,36.41,36.38,36.41,16600.0,23.4535,23.4535,23.4341,23.4535,16600.0
2005-08-23 13:30:00,36.41,36.46,36.4,36.44,12800.0,23.4535,23.4857,23.447,23.4728,12800.0
2005-08-23 13:40:00,36.44,36.57,36.43,36.57,21200.0,23.4728,23.5565,23.4663,23.5565,21200.0
2005-08-23 13:50:00,36.58,36.58,36.54,36.57,19800.0,23.563,23.563,23.5372,23.5565,19800.0
2005-08-23 14:00:00,36.57,36.57,36.52,36.57,23000.0,23.5565,23.5565,23.5243,23.5565,23000.0
2005-08-23 14:10:00,36.56,36.59,36.53,36.56,11100.0,23.5501,23.5694,23.5308,23.5501,11100.0
2005-08-23 14:20:00,36.56,36.58,36.51,36.52,23000.0,23.5501,23.563,23.5179,23.5243,23000.0
2005-08-23 14:30:00,36.52,36.56,36.51,36.54,35300.0,23.5243,23.5501,23.5179,23.5372,35300.0
2005-08-23 14:40:00,36.54,36.6,36.49,36.49,32500.0,23.5372,23.5758,23.505,23.505,32500.0
2005-08-23 14:50:00,36.49,36.5,36.46,36.48,15100.0,23.505,23.5114,23.4857,23.4985,15100.0
2005-08-23 15:00:00,36.47,36.48,36.38,36.38,27600.0,23.4921,23.4985,23.4341,23.4341,27600.0
2005-08-23 15:10:00,36.39,36.4,36.32,36.32,29900.0,23.4406,23.447,23.3955,23.3955,29900.0
2005-08-23 15:20:00,36.34,36.35,36.26,36.27,64600.0,23.4084,23.4148,23.3568,23.3633,64600.0
2005-08-23 15:30:00,36.27,36.32,36.26,36.31,42500.0,23.3633,23.3955,23.3568,23.389,42500.0
2005-08-23 15:40:00,36.31,36.31,36.23,36.25,47900.0,23.389,23.389,23.3375,23.3504,47900.0
2005-08-23 15:50:00,36.24,36.24,36.17,36.2,79400.0,23.3439,23.3439,23.2989,23.3182,79400.0
2005-08-24 09:30:00,36.21,36.37,36.14,36.24,77300.0,23.3246,23.4277,23.2795,23.3439,77300.0
2005-08-24 09:40:00,36.22,36.27,36.14,36.27,82100.0,23.3311,23.3633,23.2795,23.3633,82100.0
2005-08-24 09:50:00,36.27,36.28,36.22,36.27,50700.0,23.3633,23.3697,23.3311,23.3633,50700.0
2005-08-24 10:00:00,36.27,36.33,36.24,36.24,61500.0,23.3633,23.4019,23.3439,23.3439,61500.0
2005-08-24 10:10:00,36.25,36.32,36.17,36.32,60200.0,23.3504,23.3955,23.2989,23.3955,60200.0
2005-08-24 10:20:00,36.33,36.61,36.3,36.58,64300.0,23.4019,23.5823,23.3826,23.563,64300.0
2005-08-24 10:30:00,36.58,36.81,36.58,36.79,44200.0,23.563,23.7111,23.563,23.6982,44200.0
2005-08-24 10:40:00,36.78,36.94,36.74,36.94,46400.0,23.6918,23.7949,23.666,23.7949,46400.0
2005-08-24 10:50:00,36.97,36.98,36.79,36.79,62900.0,23.8142,23.8206,23.6982,23.6982,62900.0
2005-08-24 11:00:00,36.79,36.81,36.64,36.66,35200.0,23.6982,23.7111,23.6016,23.6145,35200.0
2005-08-24 11:10:00,36.66,36.71,36.63,36.64,24300.0,23.6145,23.6467,23.5952,23.6016,24300.0
2005-08-24 11:20:00,36.64,36.64,36.6,36.61,22100.0,23.6016,23.6016,23.5758,23.5823,22100.0
2005-08-24 11:30:00,36.61,36.62,36.59,36.59,28400.0,23.5823,23.5887,23.5694,23.5694,28400.0
2005-08-24 11:40:00,36.59,36.63,36.56,36.57,13600.0,23.5694,23.5952,23.5501,23.5565,13600.0
2005-08-24 11:50:00,36.58,36.68,36.54,36.63,19600.0,23.563,23.6274,23.5372,23.5952,19600.0
2005-08-24 12:00:00,36.62,36.64,36.6,36.64,21500.0,23.5887,23.6016,23.5758,23.6016,21500.0
2005-08-24 12:10:00,36.64,36.66,36.58,36.61,31600.0,23.6016,23.6145,23.563,23.5823,31600.0
2005-08-24 12:20:00,36.62,36.76,36.62,36.71,14500.0,23.5887,23.6789,23.5887,23.6467,14500.0
2005-08-24 12:30:00,36.72,36.75,36.71,36.71,18500.0,23.6531,23.6725,23.6467,23.6467,18500.0
2005-08-24 12:40:00,36.72,36.81,36.72,36.8,17000.0,23.6531,23.7111,23.6531,23.7047,17000.0
2005-08-24 12:50:00,36.81,36.85,36.77,36.8,27200.0,23.7111,23.7369,23.6853,23.7047,27200.0
2005-08-24 13:00:00,36.79,36.8,36.75,36.76,21600.0,23.6982,23.7047,23.6725,23.6789,21600.0
2005-08-24 13:10:00,36.76,36.8,36.74,36.76,28800.0,23.6789,23.7047,23.666,23.6789,28800.0
2005-08-24 13:20:00,36.76,36.77,36.71,36.71,15000.0,23.6789,23.6853,23.6467,23.6467,15000.0
2005-08-24 13:30:00,36.71,36.73,36.68,36.69,14400.0,23.6467,23.6596,23.6274,23.6338,14400.0
2005-08-24 13:40:00,36.68,36.69,36.61,36.61,24000.0,23.6274,23.6338,23.5823,23.5823,24000.0
2005-08-24 13:50:00,36.61,36.61,36.57,36.61,29800.0,23.5823,23.5823,23.5565,23.5823,29800.0
2005-08-24 14:00:00,36.62,36.64,36.59,36.64,31300.0,23.5887,23.6016,23.5694,23.6016,31300.0
2005-08-24 14:10:00,36.63,36.66,36.61,36.63,25200.0,23.5952,23.6145,23.5823,23.5952,25200.0
2005-08-24 14:20:00,36.63,36.64,36.57,36.61,30200.0,23.5952,23.6016,23.5565,23.5823,30200.0
2005-08-24 14:30:00,36.61,36.68,36.58,36.59,28200.0,23.5823,23.6274,23.563,23.5694,28200.0
2005-08-24 14:40:00,36.58,36.59,36.51,36.54,30800.0,23.563,23.5694,23.5179,23.5372,30800.0
2005-08-24 14:50:00,36.55,36.56,36.48,36.48,53800.0,23.5436,23.5501,23.4985,23.4985,53800.0
2005-08-24 15:00:00,36.48,36.49,36.38,36.43,46500.0,23.4985,23.505,23.4341,23.4663,46500.0
2005-08-24 15:10:00,36.43,36.44,36.33,36.4,28000.0,23.4663,23.4728,23.4019,23.447,28000.0
2005-08-24 15:20:00,36.4,36.47,36.39,36.45,37800.0,23.447,23.4921,23.4406,23.4792,37800.0
2005-08-24 15:30:00,36.45,36.47,36.41,36.46,55200.0,23.4792,23.4921,23.4535,23.4857,55200.0
2005-08-24 15:40:00,36.46,36.49,36.41,36.42,35200.0,23.4857,23.505,23.4535,23.4599,35200.0
2005-08-24 15:50:00,36.42,36.5,36.39,36.5,107200.0,23.4599,23.5114,23.4406,23.5114,107200.0
2005-08-25 09:30:00,36.0,36.36,35.99,36.25,96500.0,23.1894,23.4212,23.1829,23.3504,96500.0
2005-08-25 09:40:00,36.25,36.34,36.19,36.19,78000.0,23.3504,23.4084,23.3117,23.3117,78000.0
2005-08-25 09:50:00,36.2,36.25,36.11,36.25,55700.0,23.3182,23.3504,23.2602,23.3504,55700.0
2005-08-25 10:00:00,36.26,36.43,36.26,36.42,43900.0,23.3568,23.4663,23.3568,23.4599,43900.0
2005-08-25 10:10:00,36.42,36.44,36.38,36.38,43600.0,23.4599,23.4728,23.4341,23.4341,43600.0
2005-08-25 10:20:00,36.37,36.5,36.36,36.5,32800.0,23.4277,23.5114,23.4212,23.5114,32800.0
2005-08-25 10:30:00,36.5,36.57,36.48,36.56,42700.0,23.5114,23.5565,23.4985,23.5501,42700.0
2005-08-25 10:40:00,36.56,36.6,36.49,36.53,65900.0,23.5501,23.5758,23.505,23.5308,65900.0
2005-08-25 10:50:00,36.52,36.57,36.51,36.55,104200.0,23.5243,23.5565,23.5179,23.5436,104200.0
2005-08-25 11:00:00,36.55,36.58,36.52,36.58,47300.0,23.5436,23.563,23.5243,23.563,47300.0
2005-08-25 11:10:00,36.58,36.65,36.56,36.64,31400.0,23.563,23.608,23.5501,23.6016,31400.0
2005-08-25 11:20:00,36.64,36.71,36.63,36.7,23800.0,23.6016,23.6467,23.5952,23.6403,23800.0
2005-08-25 11:30:00,36.7,36.71,36.67,36.67,22800.0,23.6403,23.6467,23.6209,23.6209,22800.0
2005-08-25 11:40:00,36.68,36.71,36.67,36.7,23000.0,23.6274,23.6467,23.6209,23.6403,23000.0
2005-08-25 11:50:00,36.7,36.7,36.69,36.69,14500.0,23.6403,23.6403,23.6338,23.6338,14500.0
2005-08-25 12:00:00,36.69,36.69,36.68,36.69,17900.0,23.6338,23.6338,23.6274,23.6338,17900.0
2005-08-25 12:10:00,36.68,36.68,36.64,36.64,22000.0,23.6274,23.6274,23.6016,23.6016,22000.0
2005-08-25 12:20:00,36.64,36.67,36.63,36.66,19700.0,23.6016,23.6209,23.5952,23.6145,19700.0
2005-08-25 12:30:00,36.66,36.68,36.62,36.63,15400.0,23.6145,23.6274,23.5887,23.5952,15400.0
2005-08-25 12:40:00,36.63,36.69,36.63,36.68,19000.0,23.5952,23.6338,23.5952,23.6274,19000.0
2005-08-25 12:50:00,36.67,36.72,36.67,36.69,45300.0,23.6209,23.6531,23.6209,23.6338,45300.0
2005-08-25 13:00:00,36.69,36.73,36.68,36.73,20100.0,23.6338,23.6596,23.6274,23.6596,20100.0
2005-08-25 13:10:00,36.74,36.75,36.66,36.67,44000.0,23.666,23.6725,23.6145,23.6209,44000.0
2005-08-25 13:20:00,36.67,36.73,36.67,36.73,28600.0,23.6209,23.6596,23.6209,23.6596,28600.0
2005-08-25 13:30:00,36.73,36.77,36.72,36.72,50900.0,23.6596,23.6853,23.6531,23.6531,50900.0
2005-08-25 13:40:00,36.72,36.74,36.67,36.67,22700.0,23.6531,23.666,23.6209,23.6209,22700.0
2005-08-25 13:50:00,36.67,36.69,36.67,36.69,16100.0,23.6209,23.6338,23.6209,23.6338,16100.0
2005-08-25 14:00:00,36.68,36.71,36.68,36.7,22300.0,23.6274,23.6467,23.6274,23.6403,22300.0
2005-08-25 14:10:00,36.7,36.72,36.66,36.71,20600.0,23.6403,23.6531,23.6145,23.6467,20600.0
2005-08-25 14:20:00,36.7,36.74,36.69,36.74,18100.0,23.6403,23.666,23.6338,23.666,18100.0
2005-08-25 14:30:00,36.75,36.79,36.71,36.72,34800.0,23.6725,23.6982,23.6467,23.6531,34800.0
2005-08-25 14:40:00,36.73,36.78,36.72,36.74,29400.0,23.6596,23.6918,23.6531,23.666,29400.0
2005-08-25 14:50:00,36.75,36.85,36.75,36.84,40700.0,23.6725,23.7369,23.6725,23.7304,40700.0
2005-08-25 15:00:00,36.84,36.87,36.83,36.86,52900.0,23.7304,23.7498,23.724,23.7433,52900.0
2005-08-25 15:10:00,36.86,36.87,36.85,36.86,24100.0,23.7433,23.7498,23.7369,23.7433,24100.0
2005-08-25 15:20:00,36.86,36.88,36.8,36.8,34900.0,23.7433,23.7562,23.7047,23.7047,34900.0
2005-08-25 15:30:00,36.79,36.81,36.76,36.8,29300.0,23.6982,23.7111,23.6789,23.7047,29300.0
2005-08-25 15:40:00,36.81,36.85,36.78,36.85,71600.0,23.7111,23.7369,23.6918,23.7369,71600.0
2005-08-25 15:50:00,36.84,36.87,36.79,36.8,60500.0,23.7304,23.7498,23.6982,23.7047,60500.0
2005-08-26 09:30:00,36.65,36.81,36.65,36.7,21200.0,23.608,23.7111,23.608,23.6403,21200.0
2005-08-26 09:40:00,36.7,36.72,36.51,36.51,23000.0,23.6403,23.6531,23.5179,23.5179,23000.0
2005-08-26 09:50:00,36.51,36.56,36.45,36.54,28700.0,23.5179,23.5501,23.4792,23.5372,28700.0
2005-08-26 10:00:00,36.52,36.53,36.35,36.46,54600.0,23.5243,23.5308,23.4148,23.4857,54600.0
2005-08-26 10:10:00,36.45,36.53,36.39,36.5,16500.0,23.4792,23.5308,23.4406,23.5114,16500.0
2005-08-26 10:20:00,36.48,36.59,36.43,36.59,15800.0,23.4985,23.5694,23.4663,23.5694,15800.0
2005-08-26 10:30:00,36.58,36.68,36.58,36.64,13400.0,23.563,23.6274,23.563,23.6016,13400.0
2005-08-26 10:40:00,36.64,36.67,36.51,36.53,14000.0,23.6016,23.6209,23.5179,23.5308,14000.0
2005-08-26 10:50:00,36.53,36.58,36.51,36.56,12800.0,23.5308,23.563,23.5179,23.5501,12800.0
2005-08-26 11:00:00,36.57,36.57,36.48,36.49,7500.0,23.5565,23.5565,23.4985,23.505,7500.0
2005-08-26 11:10:00,36.5,36.52,36.46,36.48,9800.0,23.5114,23.5243,23.4857,23.4985,9800.0
2005-08-26 11:20:00,36.49,36.5,36.41,36.41,21400.0,23.505,23.5114,23.4535,23.4535,21400.0
2005-08-26 11:30:00,36.41,36.45,36.36,36.38,12100.0,23.4535,23.4792,23.4212,23.4341,12100.0
2005-08-26 11:40:00,36.37,36.39,36.31,36.31,9700.0,23.4277,23.4406,23.389,23.389,9700.0
2005-08-26 11:50:00,36.31,36.36,36.3,36.34,8200.0,23.389,23.4212,23.3826,23.4084,8200.0
2005-08-26 12:00:00,36.34,36.43,36.33,36.41,10300.0,23.4084,23.4663,23.4019,23.4535,10300.0
2005-08-26 12:10:00,36.41,36.45,36.39,36.43,7300.0,23.4535,23.4792,23.4406,23.4663,7300.0
2005-08-26 12:20:00,36.44,36.48,36.42,36.43,4500.0,23.4728,23.4985,23.4599,23.4663,4500.0
2005-08-26 12:30:00,36.42,36.45,36.41,36.41,4600.0,23.4599,23.4792,23.4535,23.4535,4600.0
2005-08-26 12:40:00,36.41,36.43,36.38,36.4,7700.0,23.4535,23.4663,23.4341,23.447,7700.0
2005-08-26 12:50:00,36.38,36.39,36.32,36.37,6700.0,23.4341,23.4406,23.3955,23.4277,6700.0
2005-08-26 13:00:00,36.37,36.38,36.3,36.3,9200.0,23.4277,23.4341,23.3826,23.3826,9200.0
2005-08-26 13:10:00,36.3,36.31,36.24,36.26,16500.0,23.3826,23.389,23.3439,23.3568,16500.0
2005-08-26 13:20:00,36.27,36.31,36.23,36.31,13300.0,23.3633,23.389,23.3375,23.389,13300.0
2005-08-26 13:30:00,36.3,36.36,36.3,36.36,9000.0,23.3826,23.4212,23.3826,23.4212,9000.0
2005-08-26 13:40:00,36.35,36.37,36.34,36.36,4800.0,23.4148,23.4277,23.4084,23.4212,4800.0
2005-08-26 13:50:00,36.38,36.42,36.32,36.32,13200.0,23.4341,23.4599,23.3955,23.3955,13200.0
2005-08-26 14:00:00,36.34,36.34,36.25,36.31,22300.0,23.4084,23.4084,23.3504,23.389,22300.0
2005-08-26 14:10:00,36.3,36.33,36.24,36.33,12200.0,23.3826,23.4019,23.3439,23.4019,12200.0
2005-08-26 14:20:00,36.32,36.51,36.32,36.49,49600.0,23.3955,23.5179,23.3955,23.505,49600.0
2005-08-26 14:30:00,36.49,36.5,36.46,36.48,13800.0,23.505,23.5114,23.4857,23.4985,13800.0
2005-08-26 14:40:00,36.47,36.53,36.46,36.47,23600.0,23.4921,23.5308,23.4857,23.4921,23600.0
2005-08-26 14:50:00,36.46,36.49,36.43,36.45,14500.0,23.4857,23.505,23.4663,23.4792,14500.0
2005-08-26 15:00:00,36.47,36.49,36.41,36.49,21300.0,23.4921,23.505,23.4535,23.505,21300.0
2005-08-26 15:10:00,36.47,36.52,36.45,36.52,39000.0,23.4921,23.5243,23.4792,23.5243,39000.0
2005-08-26 15:20:00,36.51,36.54,36.48,36.53,18800.0,23.5179,23.5372,23.4985,23.5308,18800.0
2005-08-26 15:30:00,36.53,36.53,36.5,36.52,17100.0,23.5308,23.5308,23.5114,23.5243,17100.0
2005-08-26 15:40:00,36.51,36.52,36.45,36.52,38900.0,23.5179,23.5243,23.4792,23.5243,38900.0
2005-08-26 15:50:00,36.51,36.53,36.47,36.47,65700.0,23.5179,23.5308,23.4921,23.4921,65700.0
2005-08-29 09:30:00,36.21,36.32,35.9,35.97,59100.0,23.3246,23.3955,23.1249,23.17,59100.0
2005-08-29 09:40:00,35.96,35.99,35.9,35.97,22600.0,23.1636,23.1829,23.1249,23.17,22600.0
2005-08-29 09:50:00,35.98,36.1,35.96,36.09,21100.0,23.1765,23.2538,23.1636,23.2473,21100.0
2005-08-29 10:00:00,36.06,36.14,35.98,36.02,32600.0,23.228,23.2795,23.1765,23.2022,32600.0
2005-08-29 10:10:00,36.03,36.15,35.92,36.11,69900.0,23.2087,23.286,23.1378,23.2602,69900.0
2005-08-29 10:20:00,36.13,36.16,36.05,36.06,51600.0,23.2731,23.2924,23.2216,23.228,51600.0
2005-08-29 10:30:00,36.06,36.18,36.06,36.14,40100.0,23.228,23.3053,23.228,23.2795,40100.0
2005-08-29 10:40:00,36.14,36.15,36.13,36.15,34200.0,23.2795,23.286,23.2731,23.286,34200.0
2005-08-29 10:50:00,36.15,36.16,36.14,36.14,71100.0,23.286,23.2924,23.2795,23.2795,71100.0
2005-08-29 11:00:00,36.15,36.16,36.14,36.15,25500.0,23.286,23.2924,23.2795,23.286,25500.0
2005-08-29 11:10:00,36.15,36.19,36.14,36.19,51000.0,23.286,23.3117,23.2795,23.3117,51000.0
2005-08-29 11:20:00,36.2,36.28,36.2,36.28,15600.0,23.3182,23.3697,23.3182,23.3697,15600.0
2005-08-29 11:30:00,36.28,36.44,36.28,36.44,35900.0,23.3697,23.4728,23.3697,23.4728,35900.0
2005-08-29 11:40:00,36.44,36.48,36.43,36.45,28200.0,23.4728,23.4985,23.4663,23.4792,28200.0
2005-08-29 11:50:00,36.44,36.49,36.39,36.39,51800.0,23.4728,23.505,23.4406,23.4406,51800.0
2005-08-29 12:00:00,36.39,36.39,36.31,36.32,14200.0,23.4406,23.4406,23.389,23.3955,14200.0
2005-08-29 12:10:00,36.32,36.4,36.31,36.35,11600.0,23.3955,23.447,23.389,23.4148,11600.0
2005-08-29 12:20:00,36.35,36.37,36.34,36.36,7100.0,23.4148,23.4277,23.4084,23.4212,7100.0
2005-08-29 12:30:00,36.36,36.36,36.28,36.28,8500.0,23.4212,23.4212,23.3697,23.3697,8500.0
2005-08-29 12:40:00,36.27,36.29,36.26,36.26,11600.0,23.3633,23.3762,23.3568,23.3568,11600.0
2005-08-29 12:50:00,36.26,36.3,36.24,36.3,7800.0,23.3568,23.3826,23.3439,23.3826,7800.0
2005-08-29 13:00:00,36.3,36.47,36.29,36.44,49700.0,23.3826,23.4921,23.3762,23.4728,49700.0
2005-08-29 13:10:00,36.43,36.55,36.43,36.5,26000.0,23.4663,23.5436,23.4663,23.5114,26000.0
2005-08-29 13:20:00,36.5,36.53,36.47,36.47,66700.0,23.5114,23.5308,23.4921,23.4921,66700.0
2005-08-29 13:30:00,36.49,36.49,36.46,36.47,10500.0,23.505,23.505,23.4857,23.4921,10500.0
2005-08-29 13:40:00,36.47,36.58,36.45,36.55,27000.0,23.4921,23.563,23.4792,23.5436,27000.0
2005-08-29 13:50:00,36.54,36.56,36.42,36.43,62100.0,23.5372,23.5501,23.4599,23.4663,62100.0
2005-08-29 14:00:00,36.42,36.44,36.31,36.36,18800.0,23.4599,23.4728,23.389,23.4212,18800.0
2005-08-29 14:10:00,36.36,36.41,36.36,36.41,12900.0,23.4212,23.4535,23.4212,23.4535,12900.0
2005-08-29 14:20:00,36.4,36.43,36.39,36.43,24400.0,23.447,23.4663,23.4406,23.4663,24400.0
2005-08-29 14:30:00,36.45,36.48,36.4,36.41,46700.0,23.4792,23.4985,23.447,23.4535,46700.0
2005-08-29 14:40:00,36.4,36.44,36.4,36.41,17700.0,23.447,23.4728,23.447,23.4535,17700.0
2005-08-29 14:50:00,36.41,36.42,36.38,36.39,28000.0,23.4535,23.4599,23.4341,23.4406,28000.0
2005-08-29 15:00:00,36.38,36.41,36.36,36.38,30600.0,23.4341,23.4535,23.4212,23.4341,30600.0
2005-08-29 15:10:00,36.39,36.39,36.3,36.3,55600.0,23.4406,23.4406,23.3826,23.3826,55600.0
2005-08-29 15:20:00,36.3,36.31,36.28,36.29,34600.0,23.3826,23.389,23.3697,23.3762,34600.0
2005-08-29 15:30:00,36.29,36.31,36.24,36.26,77200.0,23.3762,23.389,23.3439,23.3568,77200.0
2005-08-29 15:40:00,36.26,36.27,36.23,36.23,66400.0,23.3568,23.3633,23.3375,23.3375,66400.0
2005-08-29 15:50:00,36.22,36.23,36.19,36.23,106100.0,23.3311,23.3375,23.3117,23.3375,106100.0
2005-08-30 09:30:00,36.0,36.08,35.94,35.95,58200.0,23.1894,23.2409,23.1507,23.1571,58200.0
2005-08-30 09:40:00,35.96,36.07,35.78,35.85,64500.0,23.1636,23.2344,23.0476,23.0927,64500.0
2005-08-30 09:50:00,35.84,35.85,35.77,35.79,38800.0,23.0863,23.0927,23.0412,23.0541,38800.0
2005-08-30 10:00:00,35.81,35.86,35.73,35.74,76000.0,23.067,23.0992,23.0154,23.0219,76000.0
2005-08-30 10:10:00,35.74,35.83,35.73,35.75,62600.0,23.0219,23.0798,23.0154,23.0283,62600.0
2005-08-30 10:20:00,35.75,35.78,35.59,35.6,61200.0,23.0283,23.0476,22.9253,22.9317,61200.0
2005-08-30 10:30:00,35.6,35.61,35.49,35.52,54300.0,22.9317,22.9381,22.8608,22.8802,54300.0
2005-08-30 10:40:00,35.53,35.57,35.34,35.46,81400.0,22.8866,22.9124,22.7642,22.8415,81400.0
2005-08-30 10:50:00,35.46,35.48,35.36,35.41,64300.0,22.8415,22.8544,22.7771,22.8093,64300.0
2005-08-30 11:00:00,35.41,35.45,35.38,35.39,34600.0,22.8093,22.8351,22.79,22.7964,34600.0
2005-08-30 11:10:00,35.39,35.41,35.25,35.25,54100.0,22.7964,22.8093,22.7062,22.7062,54100.0
2005-08-30 11:20:00,35.24,35.45,35.24,35.45,69400.0,22.6998,22.8351,22.6998,22.8351,69400.0
2005-08-30 11:30:00,35.43,35.46,35.41,35.46,49800.0,22.8222,22.8415,22.8093,22.8415,49800.0
2005-08-30 11:40:00,35.46,35.5,35.42,35.49,58400.0,22.8415,22.8673,22.8157,22.8608,58400.0
2005-08-30 11:50:00,35.48,35.53,35.47,35.53,42200.0,22.8544,22.8866,22.848,22.8866,42200.0
2005-08-30 12:00:00,35.51,35.58,35.5,35.58,45800.0,22.8737,22.9188,22.8673,22.9188,45800.0
2005-08-30 12:10:00,35.57,35.57,35.45,35.5,56100.0,22.9124,22.9124,22.8351,22.8673,56100.0
2005-08-30 12:20:00,35.49,35.59,35.49,35.53,37100.0,22.8608,22.9253,22.8608,22.8866,37100.0
2005-08-30 12:30:00,35.55,35.57,35.52,35.55,30200.0,22.8995,22.9124,22.8802,22.8995,30200.0
2005-08-30 12:40:00,35.55,35.62,35.53,35.62,19400.0,22.8995,22.9446,22.8866,22.9446,19400.0
2005-08-30 12:50:00,35.62,35.63,35.59,35.63,21300.0,22.9446,22.951,22.9253,22.951,21300.0
2005-08-30 13:00:00,35.62,35.63,35.55,35.55,30100.0,22.9446,22.951,22.8995,22.8995,30100.0
2005-08-30 13:10:00,35.55,35.57,35.51,35.54,67300.0,22.8995,22.9124,22.8737,22.893,67300.0
2005-08-30 13:20:00,35.52,35.58,35.52,35.58,55700.0,22.8802,22.9188,22.8802,22.9188,55700.0
2005-08-30 13:30:00,35.57,35.61,35.53,35.61,42400.0,22.9124,22.9381,22.8866,22.9381,42400.0
2005-08-30 13:40:00,35.62,35.7,35.6,35.66,26200.0,22.9446,22.9961,22.9317,22.9703,26200.0
2005-08-30 13:50:00,35.67,35.7,35.62,35.66,47900.0,22.9768,22.9961,22.9446,22.9703,47900.0
2005-08-30 14:00:00,35.65,35.66,35.56,35.56,40400.0,22.9639,22.9703,22.9059,22.9059,40400.0
2005-08-30 14:10:00,35.57,35.59,35.51,35.58,59600.0,22.9124,22.9253,22.8737,22.9188,59600.0
2005-08-30 14:20:00,35.59,35.61,35.51,35.53,40000.0,22.9253,22.9381,22.8737,22.8866,40000.0
2005-08-30 14:30:00,35.54,35.57,35.5,35.57,39600.0,22.893,22.9124,22.8673,22.9124,39600.0
2005-08-30 14:40:00,35.57,35.57,35.52,35.52,51100.0,22.9124,22.9124,22.8802,22.8802,51100.0
2005-08-30 14:50:00,35.53,35.53,35.38,35.39,72800.0,22.8866,22.8866,22.79,22.7964,72800.0
2005-08-30 15:00:00,35.38,35.53,35.33,35.53,57100.0,22.79,22.8866,22.7578,22.8866,57100.0
2005-08-30 15:10:00,35.53,35.55,35.45,35.53,45700.0,22.8866,22.8995,22.8351,22.8866,45700.0
2005-08-30 15:20:00,35.52,35.53,35.49,35.51,67500.0,22.8802,22.8866,22.8608,22.8737,67500.0
2005-08-30 15:30:00,35.51,35.65,35.51,35.59,125400.0,22.8737,22.9639,22.8737,22.9253,125400.0
2005-08-30 15:40:00,35.6,35.62,35.55,35.61,128200.0,22.9317,22.9446,22.8995,22.9381,128200.0
2005-08-30 15:50:00,35.61,35.64,35.58,35.59,115400.0,22.9381,22.9575,22.9188,22.9253,115400.0
2005-08-31 09:30:00,35.63,35.67,35.58,35.61,74300.0,22.951,22.9768,22.9188,22.9381,74300.0
2005-08-31 09:40:00,35.64,35.64,35.56,35.59,68600.0,22.9575,22.9575,22.9059,22.9253,68600.0
2005-08-31 09:50:00,35.6,35.69,35.53,35.6,100600.0,22.9317,22.9897,22.8866,22.9317,100600.0
2005-08-31 10:00:00,35.62,35.63,35.41,35.46,85900.0,22.9446,22.951,22.8093,22.8415,85900.0
2005-08-31 10:10:00,35.46,35.52,35.4,35.49,43700.0,22.8415,22.8802,22.8029,22.8608,43700.0
2005-08-31 10:20:00,35.49,35.6,35.48,35.52,35000.0,22.8608,22.9317,22.8544,22.8802,35000.0
2005-08-31 10:30:00,35.52,35.61,35.34,35.44,90000.0,22.8802,22.9381,22.7642,22.8286,90000.0
2005-08-31 10:40:00,35.47,35.54,35.42,35.45,38900.0,22.848,22.893,22.8157,22.8351,38900.0
2005-08-31 10:50:00,35.45,35.55,35.42,35.43,34600.0,22.8351,22.8995,22.8157,22.8222,34600.0
2005-08-31 11:00:00,35.44,35.55,35.41,35.5,32500.0,22.8286,22.8995,22.8093,22.8673,32500.0
2005-08-31 11:10:00,35.5,35.6,35.49,35.59,24700.0,22.8673,22.9317,22.8608,22.9253,24700.0
2005-08-31 11:20:00,35.59,35.68,35.59,35.64,51600.0,22.9253,22.9832,22.9253,22.9575,51600.0
2005-08-31 11:30:00,35.64,35.71,35.63,35.68,26800.0,22.9575,23.0025,22.951,22.9832,26800.0
2005-08-31 11:40:00,35.69,35.69,35.6,35.6,66100.0,22.9897,22.9897,22.9317,22.9317,66100.0
2005-08-31 11:50:00,35.61,35.63,35.57,35.61,54800.0,22.9381,22.951,22.9124,22.9381,54800.0
2005-08-31 12:00:00,35.62,35.65,35.5,35.57,76200.0,22.9446,22.9639,22.8673,22.9124,76200.0
2005-08-31 12:10:00,35.57,35.58,35.43,35.45,56100.0,22.9124,22.9188,22.8222,22.8351,56100.0
2005-08-31 12:20:00,35.45,35.49,35.41,35.45,38200.0,22.8351,22.8608,22.8093,22.8351,38200.0
2005-08-31 12:30:00,35.45,35.54,35.44,35.52,51600.0,22.8351,22.893,22.8286,22.8802,51600.0
2005-08-31 12:40:00,35.51,35.56,35.45,35.55,28800.0,22.8737,22.9059,22.8351,22.8995,28800.0
2005-08-31 12:50:00,35.54,35.58,35.49,35.51,19100.0,22.893,22.9188,22.8608,22.8737,19100.0
2005-08-31 13:00:00,35.51,35.56,35.47,35.55,32300.0,22.8737,22.9059,22.848,22.8995,32300.0
2005-08-31 13:10:00,35.6,35.63,35.56,35.59,43800.0,22.9317,22.951,22.9059,22.9253,43800.0
2005-08-31 13:20:00,35.59,35.59,35.52,35.52,24600.0,22.9253,22.9253,22.8802,22.8802,24600.0
2005-08-31 13:30:00,35.52,35.56,35.45,35.5,44400.0,22.8802,22.9059,22.8351,22.8673,44400.0
2005-08-31 13:40:00,35.47,35.5,35.41,35.42,28600.0,22.848,22.8673,22.8093,22.8157,28600.0
2005-08-31 13:50:00,35.42,35.52,35.41,35.45,43400.0,22.8157,22.8802,22.8093,22.8351,43400.0
2005-08-31 14:00:00,35.49,35.53,35.41,35.45,85800.0,22.8608,22.8866,22.8093,22.8351,85800.0
2005-08-31 14:10:00,35.46,35.52,35.45,35.49,25100.0,22.8415,22.8802,22.8351,22.8608,25100.0
2005-08-31 14:20:00,35.49,35.49,35.43,35.47,33800.0,22.8608,22.8608,22.8222,22.848,33800.0
2005-08-31 14:30:00,35.47,35.51,35.47,35.48,35400.0,22.848,22.8737,22.848,22.8544,35400.0
2005-08-31 14:40:00,35.49,35.5,35.45,35.49,85400.0,22.8608,22.8673,22.8351,22.8608,85400.0
2005-08-31 14:50:00,35.48,35.51,35.47,35.49,74800.0,22.8544,22.8737,22.848,22.8608,74800.0
2005-08-31 15:00:00,35.48,35.49,35.46,35.48,53800.0,22.8544,22.8608,22.8415,22.8544,53800.0
2005-08-31 15:10:00,35.48,35.5,35.44,35.47,81200.0,22.8544,22.8673,22.8286,22.848,81200.0
2005-08-31 15:20:00,35.48,35.54,35.44,35.52,102200.0,22.8544,22.893,22.8286,22.8802,102200.0
2005-08-31 15:30:00,35.52,35.54,35.47,35.48,122000.0,22.8802,22.893,22.848,22.8544,122000.0
2005-08-31 15:40:00,35.49,35.62,35.47,35.62,60600.0,22.8608,22.9446,22.848,22.9446,60600.0
2005-08-31 15:50:00,35.61,35.63,35.59,35.6,115700.0,22.9381,22.951,22.9253,22.9317,115700.0
2005-09-01 09:30:00,35.63,35.78,35.61,35.76,55700.0,22.951,23.0476,22.9381,23.0348,55700.0
2005-09-01 09:40:00,35.77,36.02,35.7,36.0,166600.0,23.0412,23.2022,22.9961,23.1894,166600.0
2005-09-01 09:50:00,36.01,36.01,35.84,35.99,114800.0,23.1958,23.1958,23.0863,23.1829,114800.0
2005-09-01 10:00:00,35.99,35.99,35.8,35.95,75500.0,23.1829,23.1829,23.0605,23.1571,75500.0
2005-09-01 10:10:00,35.95,35.95,35.71,35.72,57200.0,23.1571,23.1571,23.0025,23.009,57200.0
2005-09-01 10:20:00,35.72,35.78,35.66,35.77,37200.0,23.009,23.0476,22.9703,23.0412,37200.0
2005-09-01 10:30:00,35.77,35.91,35.76,35.89,33100.0,23.0412,23.1314,23.0348,23.1185,33100.0
2005-09-01 10:40:00,35.89,35.91,35.62,35.87,63000.0,23.1185,23.1314,22.9446,23.1056,63000.0
2005-09-01 10:50:00,35.86,35.91,35.86,35.9,25600.0,23.0992,23.1314,23.0992,23.1249,25600.0
2005-09-01 11:00:00,35.9,35.92,35.81,35.85,23600.0,23.1249,23.1378,23.067,23.0927,23600.0
2005-09-01 11:10:00,35.83,35.94,35.8,35.81,42100.0,23.0798,23.1507,23.0605,23.067,42100.0
2005-09-01 11:20:00,35.81,35.95,35.8,35.82,38200.0,23.067,23.1571,23.0605,23.0734,38200.0
2005-09-01 11:30:00,35.82,35.95,35.8,35.95,29800.0,23.0734,23.1571,23.0605,23.1571,29800.0
2005-09-01 11:40:00,35.95,35.98,35.84,35.9,45500.0,23.1571,23.1765,23.0863,23.1249,45500.0
2005-09-01 11:50:00,35.92,35.94,35.9,35.9,19200.0,23.1378,23.1507,23.1249,23.1249,19200.0
2005-09-01 12:00:00,35.88,35.91,35.83,35.89,18200.0,23.1121,23.1314,23.0798,23.1185,18200.0
2005-09-01 12:10:00,35.89,35.95,35.87,35.95,58700.0,23.1185,23.1571,23.1056,23.1571,58700.0
2005-09-01 12:20:00,35.95,35.95,35.87,35.95,12000.0,23.1571,23.1571,23.1056,23.1571,12000.0
2005-09-01 12:30:00,35.95,35.95,35.92,35.92,14400.0,23.1571,23.1571,23.1378,23.1378,14400.0
2005-09-01 12:40:00,35.94,35.95,35.93,35.95,22800.0,23.1507,23.1571,23.1443,23.1571,22800.0
2005-09-01 12:50:00,35.95,35.95,35.88,35.88,25300.0,23.1571,23.1571,23.1121,23.1121,25300.0
2005-09-01 13:00:00,35.9,35.94,35.89,35.92,20400.0,23.1249,23.1507,23.1185,23.1378,20400.0
2005-09-01 13:10:00,35.92,35.94,35.9,35.92,16900.0,23.1378,23.1507,23.1249,23.1378,16900.0
2005-09-01 13:20:00,35.93,35.95,35.92,35.93,31600.0,23.1443,23.1571,23.1378,23.1443,31600.0
2005-09-01 13:30:00,35.92,35.95,35.88,35.94,17400.0,23.1378,23.1571,23.1121,23.1507,17400.0
2005-09-01 13:40:00,35.92,35.93,35.85,35.85,52200.0,23.1378,23.1443,23.0927,23.0927,52200.0
2005-09-01 13:50:00,35.87,35.92,35.84,35.89,17900.0,23.1056,23.1378,23.0863,23.1185,17900.0
2005-09-01 14:00:00,35.88,35.9,35.8,35.88,22600.0,23.1121,23.1249,23.0605,23.1121,22600.0
2005-09-01 14:10:00,35.89,35.97,35.86,35.92,28100.0,23.1185,23.17,23.0992,23.1378,28100.0
2005-09-01 14:20:00,35.92,35.99,35.9,35.93,60500.0,23.1378,23.1829,23.1249,23.1443,60500.0
2005-09-01 14:30:00,35.93,35.96,35.89,35.91,41100.0,23.1443,23.1636,23.1185,23.1314,41100.0
2005-09-01 14:40:00,35.91,35.95,35.87,35.91,62800.0,23.1314,23.1571,23.1056,23.1314,62800.0
2005-09-01 14:50:00,35.91,35.94,35.87,35.91,33200.0,23.1314,23.1507,23.1056,23.1314,33200.0
2005-09-01 15:00:00,35.91,35.95,35.88,35.88,32700.0,23.1314,23.1571,23.1121,23.1121,32700.0
2005-09-01 15:10:00,35.88,35.95,35.86,35.89,33400.0,23.1121,23.1571,23.0992,23.1185,33400.0
2005-09-01 15:20:00,35.89,35.94,35.89,35.93,36400.0,23.1185,23.1507,23.1185,23.1443,36400.0
2005-09-01 15:30:00,35.94,35.95,35.91,35.94,28700.0,23.1507,23.1571,23.1314,23.1507,28700.0
2005-09-01 15:40:00,35.93,35.95,35.92,35.95,58600.0,23.1443,23.1571,23.1378,23.1571,58600.0
2005-09-01 15:50:00,35.95,35.95,35.93,35.95,79400.0,23.1571,23.1571,23.1443,23.1571,79400.0
2005-09-02 09:30:00,35.95,36.07,35.95,36.01,57100.0,23.1571,23.2344,23.1571,23.1958,57100.0
2005-09-02 09:40:00,36.04,36.07,35.9,36.07,101400.0,23.2151,23.2344,23.1249,23.2344,101400.0
2005-09-02 09:50:00,36.07,36.09,35.93,36.08,42400.0,23.2344,23.2473,23.1443,23.2409,42400.0
2005-09-02 10:00:00,36.08,36.25,35.97,36.18,39400.0,23.2409,23.3504,23.17,23.3053,39400.0
2005-09-02 10:10:00,36.2,36.25,36.05,36.08,81800.0,23.3182,23.3504,23.2216,23.2409,81800.0
2005-09-02 10:20:00,36.08,36.15,36.08,36.13,34000.0,23.2409,23.286,23.2409,23.2731,34000.0
2005-09-02 10:30:00,36.13,36.15,36.03,36.08,30500.0,23.2731,23.286,23.2087,23.2409,30500.0
2005-09-02 10:40:00,36.07,36.16,36.06,36.15,30500.0,23.2344,23.2924,23.228,23.286,30500.0
2005-09-02 10:50:00,36.15,36.17,36.11,36.12,23800.0,23.286,23.2989,23.2602,23.2667,23800.0
2005-09-02 11:00:00,36.12,36.15,36.1,36.14,27000.0,23.2667,23.286,23.2538,23.2795,27000.0
2005-09-02 11:10:00,36.13,36.16,36.12,36.13,24900.0,23.2731,23.2924,23.2667,23.2731,24900.0
2005-09-02 11:20:00,36.14,36.17,36.11,36.13,20900.0,23.2795,23.2989,23.2602,23.2731,20900.0
2005-09-02 11:30:00,36.13,36.13,36.02,36.06,26900.0,23.2731,23.2731,23.2022,23.228,26900.0
2005-09-02 11:40:00,36.05,36.07,36.03,36.04,16300.0,23.2216,23.2344,23.2087,23.2151,16300.0
2005-09-02 11:50:00,36.03,36.07,36.01,36.04,23300.0,23.2087,23.2344,23.1958,23.2151,23300.0
2005-09-02 12:00:00,36.07,36.16,36.07,36.14,15200.0,23.2344,23.2924,23.2344,23.2795,15200.0
2005-09-02 12:10:00,36.15,36.18,36.1,36.13,16100.0,23.286,23.3053,23.2538,23.2731,16100.0
2005-09-02 12:20:00,36.14,36.17,36.1,36.15,20200.0,23.2795,23.2989,23.2538,23.286,20200.0
2005-09-02 12:30:00,36.15,36.18,36.15,36.17,25900.0,23.286,23.3053,23.286,23.2989,25900.0
2005-09-02 12:40:00,36.17,36.18,36.16,36.17,16000.0,23.2989,23.3053,23.2924,23.2989,16000.0
2005-09-02 12:50:00,36.18,36.18,36.14,36.15,27000.0,23.3053,23.3053,23.2795,23.286,27000.0
2005-09-02 13:00:00,36.16,36.19,36.13,36.18,24900.0,23.2924,23.3117,23.2731,23.3053,24900.0
2005-09-02 13:10:00,36.18,36.19,36.14,36.16,10700.0,23.3053,23.3117,23.2795,23.2924,10700.0
2005-09-02 13:20:00,36.16,36.21,36.13,36.2,17900.0,23.2924,23.3246,23.2731,23.3182,17900.0
2005-09-02 13:30:00,36.21,36.21,36.16,36.19,17800.0,23.3246,23.3246,23.2924,23.3117,17800.0
2005-09-02 13:40:00,36.19,36.19,36.15,36.16,11400.0,23.3117,23.3117,23.286,23.2924,11400.0
2005-09-02 13:50:00,36.17,36.2,36.15,36.18,17600.0,23.2989,23.3182,23.286,23.3053,17600.0
2005-09-02 14:00:00,36.19,36.2,36.18,36.18,19900.0,23.3117,23.3182,23.3053,23.3053,19900.0
2005-09-02 14:10:00,36.19,36.2,36.16,36.2,14100.0,23.3117,23.3182,23.2924,23.3182,14100.0
2005-09-02 14:20:00,36.2,36.2,36.19,36.19,11300.0,23.3182,23.3182,23.3117,23.3117,11300.0
2005-09-02 14:30:00,36.2,36.2,36.17,36.18,15700.0,23.3182,23.3182,23.2989,23.3053,15700.0
2005-09-02 14:40:00,36.18,36.2,36.18,36.18,18000.0,23.3053,23.3182,23.3053,23.3053,18000.0
2005-09-02 14:50:00,36.19,36.2,36.18,36.19,16000.0,23.3117,23.3182,23.3053,23.3117,16000.0
2005-09-02 15:00:00,36.2,36.2,36.18,36.2,126500.0,23.3182,23.3182,23.3053,23.3182,126500.0
2005-09-02 15:10:00,36.2,36.2,36.13,36.13,22700.0,23.3182,23.3182,23.2731,23.2731,22700.0
2005-09-02 15:20:00,36.14,36.18,36.13,36.14,21800.0,23.2795,23.3053,23.2731,23.2795,21800.0
2005-09-02 15:30:00,36.13,36.16,36.13,36.16,21900.0,23.2731,23.2924,23.2731,23.2924,21900.0
2005-09-02 15:40:00,36.16,36.17,36.06,36.12,22600.0,23.2924,23.2989,23.228,23.2667,22600.0
2005-09-02 15:50:00,36.12,36.13,36.0,36.06,76400.0,23.2667,23.2731,23.1894,23.228,76400.0
2005-09-06 09:30:00,36.26,36.4,36.25,36.33,42400.0,23.3568,23.447,23.3504,23.4019,42400.0
2005-09-06 09:40:00,36.33,36.41,36.29,36.31,42800.0,23.4019,23.4535,23.3762,23.389,42800.0
2005-09-06 09:50:00,36.33,36.33,36.15,36.21,17600.0,23.4019,23.4019,23.286,23.3246,17600.0
2005-09-06 10:00:00,36.31,36.49,36.31,36.46,85500.0,23.389,23.505,23.389,23.4857,85500.0
2005-09-06 10:10:00,36.46,36.5,36.4,36.5,58800.0,23.4857,23.5114,23.447,23.5114,58800.0
2005-09-06 10:20:00,36.49,36.71,36.48,36.71,61600.0,23.505,23.6467,23.4985,23.6467,61600.0
2005-09-06 10:30:00,36.73,36.78,36.59,36.59,30500.0,23.6596,23.6918,23.5694,23.5694,30500.0
2005-09-06 10:40:00,36.59,36.6,36.52,36.56,38800.0,23.5694,23.5758,23.5243,23.5501,38800.0
2005-09-06 10:50:00,36.56,36.58,36.52,36.56,29600.0,23.5501,23.563,23.5243,23.5501,29600.0
2005-09-06 11:00:00,36.58,36.63,36.55,36.62,92300.0,23.563,23.5952,23.5436,23.5887,92300.0
2005-09-06 11:10:00,36.62,36.65,36.56,36.58,29500.0,23.5887,23.608,23.5501,23.563,29500.0
2005-09-06 11:20:00,36.58,36.73,36.58,36.72,35000.0,23.563,23.6596,23.563,23.6531,35000.0
2005-09-06 11:30:00,36.71,36.75,36.61,36.62,36000.0,23.6467,23.6725,23.5823,23.5887,36000.0
2005-09-06 11:40:00,36.62,36.66,36.62,36.66,11400.0,23.5887,23.6145,23.5887,23.6145,11400.0
2005-09-06 11:50:00,36.67,36.68,36.65,36.65,12000.0,23.6209,23.6274,23.608,23.608,12000.0
2005-09-06 12:00:00,36.65,36.66,36.63,36.66,7200.0,23.608,23.6145,23.5952,23.6145,7200.0
2005-09-06 12:10:00,36.65,36.7,36.62,36.68,84100.0,23.608,23.6403,23.5887,23.6274,84100.0
2005-09-06 12:20:00,36.68,36.71,36.65,36.66,16100.0,23.6274,23.6467,23.608,23.6145,16100.0
2005-09-06 12:30:00,36.66,36.66,36.6,36.6,16700.0,23.6145,23.6145,23.5758,23.5758,16700.0
2005-09-06 12:40:00,36.61,36.65,36.52,36.52,34200.0,23.5823,23.608,23.5243,23.5243,34200.0
2005-09-06 12:50:00,36.52,36.61,36.52,36.61,11800.0,23.5243,23.5823,23.5243,23.5823,11800.0
2005-09-06 13:00:00,36.62,36.64,36.61,36.62,14100.0,23.5887,23.6016,23.5823,23.5887,14100.0
2005-09-06 13:10:00,36.63,36.63,36.58,36.6,10000.0,23.5952,23.5952,23.563,23.5758,10000.0
2005-09-06 13:20:00,36.6,36.6,36.52,36.52,12800.0,23.5758,23.5758,23.5243,23.5243,12800.0
2005-09-06 13:30:00,36.52,36.55,36.52,36.55,16800.0,23.5243,23.5436,23.5243,23.5436,16800.0
2005-09-06 13:40:00,36.55,36.57,36.49,36.5,15100.0,23.5436,23.5565,23.505,23.5114,15100.0
2005-09-06 13:50:00,36.49,36.52,36.43,36.52,25800.0,23.505,23.5243,23.4663,23.5243,25800.0
2005-09-06 14:00:00,36.51,36.58,36.51,36.52,18500.0,23.5179,23.563,23.5179,23.5243,18500.0
2005-09-06 14:10:00,36.52,36.52,36.4,36.4,25500.0,23.5243,23.5243,23.447,23.447,25500.0
2005-09-06 14:20:00,36.4,36.43,36.39,36.41,14700.0,23.447,23.4663,23.4406,23.4535,14700.0
2005-09-06 14:30:00,36.4,36.43,36.4,36.41,25700.0,23.447,23.4663,23.447,23.4535,25700.0
2005-09-06 14:40:00,36.41,36.45,36.39,36.39,33400.0,23.4535,23.4792,23.4406,23.4406,33400.0
2005-09-06 14:50:00,36.4,36.41,36.37,36.41,36200.0,23.447,23.4535,23.4277,23.4535,36200.0
2005-09-06 15:00:00,36.41,36.41,36.31,36.32,23900.0,23.4535,23.4535,23.389,23.3955,23900.0
2005-09-06 15:10:00,36.33,36.39,36.31,36.36,26800.0,23.4019,23.4406,23.389,23.4212,26800.0
2005-09-06 15:20:00,36.35,36.37,36.27,36.27,43100.0,23.4148,23.4277,23.3633,23.3633,43100.0
2005-09-06 15:30:00,36.27,36.3,36.25,36.26,34300.0,23.3633,23.3826,23.3504,23.3568,34300.0
2005-09-06 15:40:00,36.26,36.27,36.23,36.24,62000.0,23.3568,23.3633,23.3375,23.3439,62000.0
2005-09-06 15:50:00,36.24,36.29,36.22,36.29,136400.0,23.3439,23.3762,23.3311,23.3762,136400.0
2005-09-07 09:30:00,36.3,36.32,36.17,36.29,28400.0,23.3826,23.3955,23.2989,23.3762,28400.0
2005-09-07 09:40:00,36.31,36.34,36.2,36.22,37600.0,23.389,23.4084,23.3182,23.3311,37600.0
2005-09-07 09:50:00,36.2,36.23,36.07,36.12,29400.0,23.3182,23.3375,23.2344,23.2667,29400.0
2005-09-07 10:00:00,36.12,36.19,36.06,36.06,36000.0,23.2667,23.3117,23.228,23.228,36000.0
2005-09-07 10:10:00,36.02,36.12,36.02,36.05,27500.0,23.2022,23.2667,23.2022,23.2216,27500.0
2005-09-07 10:20:00,36.05,36.05,35.98,35.98,50400.0,23.2216,23.2216,23.1765,23.1765,50400.0
2005-09-07 10:30:00,35.99,36.03,35.96,36.02,31800.0,23.1829,23.2087,23.1636,23.2022,31800.0
2005-09-07 10:40:00,36.03,36.07,36.01,36.03,44200.0,23.2087,23.2344,23.1958,23.2087,44200.0
2005-09-07 10:50:00,36.03,36.18,36.03,36.15,25200.0,23.2087,23.3053,23.2087,23.286,25200.0
2005-09-07 11:00:00,36.15,36.2,36.12,36.18,81000.0,23.286,23.3182,23.2667,23.3053,81000.0
2005-09-07 11:10:00,36.19,36.19,36.1,36.1,19400.0,23.3117,23.3117,23.2538,23.2538,19400.0
2005-09-07 11:20:00,36.1,36.14,36.08,36.13,15300.0,23.2538,23.2795,23.2409,23.2731,15300.0
2005-09-07 11:30:00,36.13,36.13,36.03,36.04,43600.0,23.2731,23.2731,23.2087,23.2151,43600.0
2005-09-07 11:40:00,36.02,36.03,35.97,36.01,21700.0,23.2022,23.2087,23.17,23.1958,21700.0
2005-09-07 11:50:00,36.0,36.04,35.97,35.98,57300.0,23.1894,23.2151,23.17,23.1765,57300.0
2005-09-07 12:00:00,35.98,36.02,35.96,36.02,95600.0,23.1765,23.2022,23.1636,23.2022,95600.0
2005-09-07 12:10:00,36.03,36.03,35.95,35.95,20100.0,23.2087,23.2087,23.1571,23.1571,20100.0
2005-09-07 12:20:00,35.96,35.97,35.92,35.94,16500.0,23.1636,23.17,23.1378,23.1507,16500.0
2005-09-07 12:30:00,35.94,35.96,35.94,35.96,15400.0,23.1507,23.1636,23.1507,23.1636,15400.0
2005-09-07 12:40:00,35.96,35.96,35.92,35.92,15400.0,23.1636,23.1636,23.1378,23.1378,15400.0
2005-09-07 12:50:00,35.92,35.92,35.82,35.89,63500.0,23.1378,23.1378,23.0734,23.1185,63500.0
2005-09-07 13:00:00,35.89,35.99,35.84,35.95,40600.0,23.1185,23.1829,23.0863,23.1571,40600.0
2005-09-07 13:10:00,35.94,36.01,35.93,35.97,24200.0,23.1507,23.1958,23.1443,23.17,24200.0
2005-09-07 13:20:00,35.97,35.98,35.92,35.92,20700.0,23.17,23.1765,23.1378,23.1378,20700.0
2005-09-07 13:30:00,35.93,35.96,35.92,35.96,19100.0,23.1443,23.1636,23.1378,23.1636,19100.0
2005-09-07 13:40:00,35.96,36.01,35.95,35.98,25100.0,23.1636,23.1958,23.1571,23.1765,25100.0
2005-09-07 13:50:00,35.99,36.03,35.98,35.98,43500.0,23.1829,23.2087,23.1765,23.1765,43500.0
2005-09-07 14:00:00,35.98,36.05,35.98,36.01,54200.0,23.1765,23.2216,23.1765,23.1958,54200.0
2005-09-07 14:10:00,36.02,36.02,35.92,35.97,25700.0,23.2022,23.2022,23.1378,23.17,25700.0
2005-09-07 14:20:00,35.96,35.99,35.94,35.97,21700.0,23.1636,23.1829,23.1507,23.17,21700.0
2005-09-07 14:30:00,35.96,35.97,35.91,35.92,23300.0,23.1636,23.17,23.1314,23.1378,23300.0
2005-09-07 14:40:00,35.92,35.93,35.89,35.89,27400.0,23.1378,23.1443,23.1185,23.1185,27400.0
2005-09-07 14:50:00,35.89,35.94,35.89,35.93,28500.0,23.1185,23.1507,23.1185,23.1443,28500.0
2005-09-07 15:00:00,35.92,35.95,35.85,35.95,97600.0,23.1378,23.1571,23.0927,23.1571,97600.0
2005-09-07 15:10:00,35.95,36.03,35.95,36.0,105400.0,23.1571,23.2087,23.1571,23.1894,105400.0
2005-09-07 15:20:00,36.0,36.13,35.93,36.06,203700.0,23.1894,23.2731,23.1443,23.228,203700.0
2005-09-07 15:30:00,36.07,36.1,36.05,36.05,28200.0,23.2344,23.2538,23.2216,23.2216,28200.0
2005-09-07 15:40:00,36.05,36.08,36.05,36.05,26700.0,23.2216,23.2409,23.2216,23.2216,26700.0
2005-09-07 15:50:00,36.05,36.06,36.01,36.03,75100.0,23.2216,23.228,23.1958,23.2087,75100.0
2005-09-08 09:30:00,36.0,36.18,35.96,36.18,62300.0,23.1894,23.3053,23.1636,23.3053,62300.0
2005-09-08 09:40:00,36.19,36.2,36.1,36.15,34400.0,23.3117,23.3182,23.2538,23.286,34400.0
2005-09-08 09:50:00,36.15,36.23,36.05,36.19,31500.0,23.286,23.3375,23.2216,23.3117,31500.0
2005-09-08 10:00:00,36.18,36.23,36.13,36.18,44000.0,23.3053,23.3375,23.2731,23.3053,44000.0
2005-09-08 10:10:00,36.19,36.22,36.14,36.14,20900.0,23.3117,23.3311,23.2795,23.2795,20900.0
2005-09-08 10:20:00,36.11,36.14,36.1,36.14,16700.0,23.2602,23.2795,23.2538,23.2795,16700.0
2005-09-08 10:30:00,36.14,36.22,36.13,36.2,78100.0,23.2795,23.3311,23.2731,23.3182,78100.0
2005-09-08 10:40:00,36.21,36.22,36.08,36.08,34200.0,23.3246,23.3311,23.2409,23.2409,34200.0
2005-09-08 10:50:00,36.08,36.12,36.03,36.12,45400.0,23.2409,23.2667,23.2087,23.2667,45400.0
2005-09-08 11:00:00,36.12,36.19,36.09,36.16,66300.0,23.2667,23.3117,23.2473,23.2924,66300.0
2005-09-08 11:10:00,36.15,36.2,36.15,36.19,26300.0,23.286,23.3182,23.286,23.3117,26300.0
2005-09-08 11:20:00,36.19,36.21,36.13,36.13,17700.0,23.3117,23.3246,23.2731,23.2731,17700.0
2005-09-08 11:30:00,36.14,36.2,36.12,36.2,29700.0,23.2795,23.3182,23.2667,23.3182,29700.0
2005-09-08 11:40:00,36.2,36.25,36.19,36.2,20900.0,23.3182,23.3504,23.3117,23.3182,20900.0
2005-09-08 11:50:00,36.21,36.23,36.2,36.2,8900.0,23.3246,23.3375,23.3182,23.3182,8900.0
2005-09-08 12:00:00,36.2,36.22,36.2,36.21,12800.0,23.3182,23.3311,23.3182,23.3246,12800.0
2005-09-08 12:10:00,36.21,36.23,36.19,36.21,13000.0,23.3246,23.3375,23.3117,23.3246,13000.0
2005-09-08 12:20:00,36.21,36.21,36.17,36.2,10300.0,23.3246,23.3246,23.2989,23.3182,10300.0
2005-09-08 12:30:00,36.2,36.2,36.14,36.15,9300.0,23.3182,23.3182,23.2795,23.286,9300.0
2005-09-08 12:40:00,36.16,36.19,36.15,36.19,12300.0,23.2924,23.3117,23.286,23.3117,12300.0
2005-09-08 12:50:00,36.19,36.22,36.19,36.21,9300.0,23.3117,23.3311,23.3117,23.3246,9300.0
2005-09-08 13:00:00,36.2,36.21,36.19,36.2,12600.0,23.3182,23.3246,23.3117,23.3182,12600.0
2005-09-08 13:10:00,36.2,36.21,36.19,36.21,11900.0,23.3182,23.3246,23.3117,23.3246,11900.0
2005-09-08 13:20:00,36.21,36.22,36.19,36.19,15400.0,23.3246,23.3311,23.3117,23.3117,15400.0
2005-09-08 13:30:00,36.19,36.2,36.17,36.19,21000.0,23.3117,23.3182,23.2989,23.3117,21000.0
2005-09-08 13:40:00,36.19,36.21,36.13,36.14,16300.0,23.3117,23.3246,23.2731,23.2795,16300.0
2005-09-08 13:50:00,36.14,36.15,36.12,36.15,20800.0,23.2795,23.286,23.2667,23.286,20800.0
2005-09-08 14:00:00,36.15,36.18,36.13,36.17,34200.0,23.286,23.3053,23.2731,23.2989,34200.0
2005-09-08 14:10:00,36.17,36.18,36.11,36.15,27000.0,23.2989,23.3053,23.2602,23.286,27000.0
2005-09-08 14:20:00,36.15,36.15,36.07,36.1,19600.0,23.286,23.286,23.2344,23.2538,19600.0
2005-09-08 14:30:00,36.1,36.13,36.08,36.11,13300.0,23.2538,23.2731,23.2409,23.2602,13300.0
2005-09-08 14:40:00,36.11,36.14,36.1,36.12,23000.0,23.2602,23.2795,23.2538,23.2667,23000.0
2005-09-08 14:50:00,36.12,36.12,35.97,35.97,305400.0,23.2667,23.2667,23.17,23.17,305400.0
2005-09-08 15:00:00,35.97,36.0,35.87,35.99,150800.0,23.17,23.1894,23.1056,23.1829,150800.0
2005-09-08 15:10:00,35.99,35.99,35.92,35.94,58700.0,23.1829,23.1829,23.1378,23.1507,58700.0
2005-09-08 15:20:00,35.95,36.0,35.94,35.99,108400.0,23.1571,23.1894,23.1507,23.1829,108400.0
2005-09-08 15:30:00,35.99,36.02,35.97,35.99,55000.0,23.1829,23.2022,23.17,23.1829,55000.0
2005-09-08 15:40:00,35.99,35.99,35.94,35.97,36600.0,23.1829,23.1829,23.1507,23.17,36600.0
2005-09-08 15:50:00,35.97,36.0,35.97,35.99,61200.0,23.17,23.1894,23.17,23.1829,61200.0
2005-09-09 09:30:00,35.9,35.98,35.87,35.95,75300.0,23.1249,23.1765,23.1056,23.1571,75300.0
2005-09-09 09:40:00,35.96,36.13,35.9,35.95,40500.0,23.1636,23.2731,23.1249,23.1571,40500.0
2005-09-09 09:50:00,35.92,35.98,35.84,35.97,56400.0,23.1378,23.1765,23.0863,23.17,56400.0
2005-09-09 10:00:00,35.97,35.98,35.88,35.88,28900.0,23.17,23.1765,23.1121,23.1121,28900.0
2005-09-09 10:10:00,35.86,35.96,35.8,35.96,59000.0,23.0992,23.1636,23.0605,23.1636,59000.0
2005-09-09 10:20:00,35.95,35.98,35.92,35.96,36700.0,23.1571,23.1765,23.1378,23.1636,36700.0
2005-09-09 10:30:00,35.97,35.98,35.91,35.91,27300.0,23.17,23.1765,23.1314,23.1314,27300.0
2005-09-09 10:40:00,35.9,35.97,35.86,35.96,33400.0,23.1249,23.17,23.0992,23.1636,33400.0
2005-09-09 10:50:00,35.96,35.98,35.95,35.98,21200.0,23.1636,23.1765,23.1571,23.1765,21200.0
2005-09-09 11:00:00,35.98,36.02,35.96,36.0,18800.0,23.1765,23.2022,23.1636,23.1894,18800.0
2005-09-09 11:10:00,35.98,36.0,35.98,36.0,46400.0,23.1765,23.1894,23.1765,23.1894,46400.0
2005-09-09 11:20:00,36.0,36.13,35.99,36.11,25800.0,23.1894,23.2731,23.1829,23.2602,25800.0
2005-09-09 11:30:00,36.12,36.13,36.01,36.04,135700.0,23.2667,23.2731,23.1958,23.2151,135700.0
2005-09-09 11:40:00,36.05,36.05,36.02,36.03,33600.0,23.2216,23.2216,23.2022,23.2087,33600.0
2005-09-09 11:50:00,36.04,36.05,36.03,36.04,17400.0,23.2151,23.2216,23.2087,23.2151,17400.0
2005-09-09 12:00:00,36.04,36.05,36.02,36.02,42900.0,23.2151,23.2216,23.2022,23.2022,42900.0
2005-09-09 12:10:00,36.03,36.09,36.03,36.09,29600.0,23.2087,23.2473,23.2087,23.2473,29600.0
2005-09-09 12:20:00,36.09,36.1,36.06,36.06,16400.0,23.2473,23.2538,23.228,23.228,16400.0
2005-09-09 12:30:00,36.07,36.07,36.03,36.04,14700.0,23.2344,23.2344,23.2087,23.2151,14700.0
2005-09-09 12:40:00,36.05,36.05,36.01,36.04,8500.0,23.2216,23.2216,23.1958,23.2151,8500.0
2005-09-09 12:50:00,36.04,36.05,36.04,36.04,21800.0,23.2151,23.2216,23.2151,23.2151,21800.0
2005-09-09 13:00:00,36.04,36.05,36.04,36.05,13000.0,23.2151,23.2216,23.2151,23.2216,13000.0
2005-09-09 13:10:00,36.05,36.07,36.04,36.06,30900.0,23.2216,23.2344,23.2151,23.228,30900.0
2005-09-09 13:20:00,36.05,36.08,36.04,36.05,30200.0,23.2216,23.2409,23.2151,23.2216,30200.0
2005-09-09 13:30:00,36.05,36.05,36.03,36.05,39200.0,23.2216,23.2216,23.2087,23.2216,39200.0
2005-09-09 13:40:00,36.05,36.09,36.03,36.09,52800.0,23.2216,23.2473,23.2087,23.2473,52800.0
2005-09-09 13:50:00,36.09,36.1,36.08,36.1,13300.0,23.2473,23.2538,23.2409,23.2538,13300.0
2005-09-09 14:00:00,36.1,36.11,36.09,36.1,13400.0,23.2538,23.2602,23.2473,23.2538,13400.0
2005-09-09 14:10:00,36.1,36.13,36.1,36.1,17800.0,23.2538,23.2731,23.2538,23.2538,17800.0
2005-09-09 14:20:00,36.11,36.14,36.1,36.11,14600.0,23.2602,23.2795,23.2538,23.2602,14600.0
2005-09-09 14:30:00,36.11,36.13,36.05,36.08,44700.0,23.2602,23.2731,23.2216,23.2409,44700.0
2005-09-09 14:40:00,36.07,36.13,36.06,36.13,16400.0,23.2344,23.2731,23.228,23.2731,16400.0
2005-09-09 14:50:00,36.14,36.19,36.13,36.19,14100.0,23.2795,23.3117,23.2731,23.3117,14100.0
2005-09-09 15:00:00,36.19,36.2,36.08,36.08,35800.0,23.3117,23.3182,23.2409,23.2409,35800.0
2005-09-09 15:10:00,36.08,36.1,36.05,36.06,13100.0,23.2409,23.2538,23.2216,23.228,13100.0
2005-09-09 15:20:00,36.06,36.13,36.05,36.12,16400.0,23.228,23.2731,23.2216,23.2667,16400.0
2005-09-09 15:30:00,36.12,36.12,36.08,36.09,36300.0,23.2667,23.2667,23.2409,23.2473,36300.0
2005-09-09 15:40:00,36.1,36.1,36.06,36.07,17900.0,23.2538,23.2538,23.228,23.2344,17900.0
2005-09-09 15:50:00,36.07,36.13,36.05,36.07,82100.0,23.2344,23.2731,23.2216,23.2344,82100.0
2005-09-12 09:30:00,36.1,36.2,36.07,36.15,157700.0,23.2538,23.3182,23.2344,23.286,157700.0
2005-09-12 09:40:00,36.15,36.45,36.15,36.4,102900.0,23.286,23.4792,23.286,23.447,102900.0
2005-09-12 09:50:00,36.4,36.4,36.27,36.35,64700.0,23.447,23.447,23.3633,23.4148,64700.0
2005-09-12 10:00:00,36.35,36.37,36.24,36.3,27500.0,23.4148,23.4277,23.3439,23.3826,27500.0
2005-09-12 10:10:00,36.32,36.35,36.22,36.22,25900.0,23.3955,23.4148,23.3311,23.3311,25900.0
2005-09-12 10:20:00,36.23,36.26,36.21,36.22,24000.0,23.3375,23.3568,23.3246,23.3311,24000.0
2005-09-12 10:30:00,36.23,36.23,36.19,36.23,12400.0,23.3375,23.3375,23.3117,23.3375,12400.0
2005-09-12 10:40:00,36.23,36.34,36.23,36.31,21400.0,23.3375,23.4084,23.3375,23.389,21400.0
2005-09-12 10:50:00,36.32,36.33,36.28,36.29,34600.0,23.3955,23.4019,23.3697,23.3762,34600.0
2005-09-12 11:00:00,36.29,36.31,36.29,36.31,71600.0,23.3762,23.389,23.3762,23.389,71600.0
2005-09-12 11:10:00,36.32,36.39,36.3,36.36,37400.0,23.3955,23.4406,23.3826,23.4212,37400.0
2005-09-12 11:20:00,36.36,36.39,36.3,36.3,25600.0,23.4212,23.4406,23.3826,23.3826,25600.0
2005-09-12 11:30:00,36.31,36.35,36.3,36.35,30100.0,23.389,23.4148,23.3826,23.4148,30100.0
2005-09-12 11:40:00,36.35,36.37,36.33,36.33,28700.0,23.4148,23.4277,23.4019,23.4019,28700.0
2005-09-12 11:50:00,36.33,36.35,36.33,36.34,15300.0,23.4019,23.4148,23.4019,23.4084,15300.0
2005-09-12 12:00:00,36.34,36.34,36.31,36.31,17900.0,23.4084,23.4084,23.389,23.389,17900.0
2005-09-12 12:10:00,36.32,36.35,36.32,36.34,29300.0,23.3955,23.4148,23.3955,23.4084,29300.0
2005-09-12 12:20:00,36.35,36.35,36.33,36.34,17500.0,23.4148,23.4148,23.4019,23.4084,17500.0
2005-09-12 12:30:00,36.33,36.34,36.31,36.34,32300.0,23.4019,23.4084,23.389,23.4084,32300.0
2005-09-12 12:40:00,36.34,36.35,36.32,36.34,87900.0,23.4084,23.4148,23.3955,23.4084,87900.0
2005-09-12 12:50:00,36.34,36.35,36.32,36.34,17100.0,23.4084,23.4148,23.3955,23.4084,17100.0
2005-09-12 13:00:00,36.34,36.35,36.33,36.35,37300.0,23.4084,23.4148,23.4019,23.4148,37300.0
2005-09-12 13:10:00,36.35,36.35,36.32,36.35,46700.0,23.4148,23.4148,23.3955,23.4148,46700.0
2005-09-12 13:20:00,36.35,36.37,36.31,36.32,45300.0,23.4148,23.4277,23.389,23.3955,45300.0
2005-09-12 13:30:00,36.32,36.35,36.29,36.35,11100.0,23.3955,23.4148,23.3762,23.4148,11100.0
2005-09-12 13:40:00,36.35,36.36,36.33,36.34,10800.0,23.4148,23.4212,23.4019,23.4084,10800.0
2005-09-12 13:50:00,36.34,36.35,36.28,36.28,48200.0,23.4084,23.4148,23.3697,23.3697,48200.0
2005-09-12 14:00:00,36.28,36.35,36.28,36.35,18900.0,23.3697,23.4148,23.3697,23.4148,18900.0
2005-09-12 14:10:00,36.35,36.38,36.33,36.37,14100.0,23.4148,23.4341,23.4019,23.4277,14100.0
2005-09-12 14:20:00,36.37,36.4,36.36,36.39,9700.0,23.4277,23.447,23.4212,23.4406,9700.0
2005-09-12 14:30:00,36.38,36.4,36.34,36.35,29200.0,23.4341,23.447,23.4084,23.4148,29200.0
2005-09-12 14:40:00,36.35,36.39,36.33,36.37,52400.0,23.4148,23.4406,23.4019,23.4277,52400.0
2005-09-12 14:50:00,36.39,36.41,36.38,36.4,48200.0,23.4406,23.4535,23.4341,23.447,48200.0
2005-09-12 15:00:00,36.41,36.43,36.38,36.42,113000.0,23.4535,23.4663,23.4341,23.4599,113000.0
2005-09-12 15:10:00,36.42,36.65,36.42,36.48,94000.0,23.4599,23.608,23.4599,23.4985,94000.0
2005-09-12 15:20:00,36.49,36.56,36.48,36.52,85400.0,23.505,23.5501,23.4985,23.5243,85400.0
2005-09-12 15:30:00,36.52,36.56,36.5,36.56,62300.0,23.5243,23.5501,23.5114,23.5501,62300.0
2005-09-12 15:40:00,36.56,36.58,36.54,36.55,77900.0,23.5501,23.563,23.5372,23.5436,77900.0
2005-09-12 15:50:00,36.55,36.61,36.55,36.58,171900.0,23.5436,23.5823,23.5436,23.563,171900.0
2005-09-13 09:30:00,36.52,36.52,36.25,36.29,50800.0,23.5243,23.5243,23.3504,23.3762,50800.0
2005-09-13 09:40:00,36.29,36.4,36.25,36.27,46800.0,23.3762,23.447,23.3504,23.3633,46800.0
2005-09-13 09:50:00,36.27,36.4,36.27,36.32,30700.0,23.3633,23.447,23.3633,23.3955,30700.0
2005-09-13 10:00:00,36.32,36.35,36.24,36.27,58300.0,23.3955,23.4148,23.3439,23.3633,58300.0
2005-09-13 10:10:00,36.27,36.39,36.25,36.38,35300.0,23.3633,23.4406,23.3504,23.4341,35300.0
2005-09-13 10:20:00,36.38,36.4,36.38,36.4,37300.0,23.4341,23.447,23.4341,23.447,37300.0
2005-09-13 10:30:00,36.4,36.4,36.31,36.32,40500.0,23.447,23.447,23.389,23.3955,40500.0
2005-09-13 10:40:00,36.32,36.34,36.27,36.28,33000.0,23.3955,23.4084,23.3633,23.3697,33000.0
2005-09-13 10:50:00,36.28,36.3,36.25,36.26,41500.0,23.3697,23.3826,23.3504,23.3568,41500.0
2005-09-13 11:00:00,36.25,36.26,36.2,36.22,36600.0,23.3504,23.3568,23.3182,23.3311,36600.0
2005-09-13 11:10:00,36.22,36.23,36.18,36.23,28000.0,23.3311,23.3375,23.3053,23.3375,28000.0
2005-09-13 11:20:00,36.23,36.25,36.18,36.19,19700.0,23.3375,23.3504,23.3053,23.3117,19700.0
2005-09-13 11:30:00,36.19,36.2,36.08,36.08,51100.0,23.3117,23.3182,23.2409,23.2409,51100.0
2005-09-13 11:40:00,36.09,36.09,36.03,36.04,16200.0,23.2473,23.2473,23.2087,23.2151,16200.0
2005-09-13 11:50:00,36.04,36.21,36.04,36.21,22900.0,23.2151,23.3246,23.2151,23.3246,22900.0
2005-09-13 12:00:00,36.21,36.22,36.18,36.19,34000.0,23.3246,23.3311,23.3053,23.3117,34000.0
2005-09-13 12:10:00,36.2,36.26,36.19,36.25,17400.0,23.3182,23.3568,23.3117,23.3504,17400.0
2005-09-13 12:20:00,36.25,36.3,36.25,36.28,13100.0,23.3504,23.3826,23.3504,23.3697,13100.0
2005-09-13 12:30:00,36.27,36.34,36.25,36.34,28400.0,23.3633,23.4084,23.3504,23.4084,28400.0
2005-09-13 12:40:00,36.33,36.39,36.33,36.35,24600.0,23.4019,23.4406,23.4019,23.4148,24600.0
2005-09-13 12:50:00,36.35,36.44,36.34,36.42,29700.0,23.4148,23.4728,23.4084,23.4599,29700.0
2005-09-13 13:00:00,36.42,36.44,36.41,36.41,15400.0,23.4599,23.4728,23.4535,23.4535,15400.0
2005-09-13 13:10:00,36.42,36.42,36.39,36.39,12100.0,23.4599,23.4599,23.4406,23.4406,12100.0
2005-09-13 13:20:00,36.4,36.4,36.35,36.35,29200.0,23.447,23.447,23.4148,23.4148,29200.0
2005-09-13 13:30:00,36.36,36.36,36.33,36.35,31700.0,23.4212,23.4212,23.4019,23.4148,31700.0
2005-09-13 13:40:00,36.34,36.38,36.34,36.37,26000.0,23.4084,23.4341,23.4084,23.4277,26000.0
2005-09-13 13:50:00,36.38,36.42,36.37,36.41,22900.0,23.4341,23.4599,23.4277,23.4535,22900.0
2005-09-13 14:00:00,36.41,36.5,36.34,36.5,36500.0,23.4535,23.5114,23.4084,23.5114,36500.0
2005-09-13 14:10:00,36.5,36.57,36.48,36.57,48400.0,23.5114,23.5565,23.4985,23.5565,48400.0
2005-09-13 14:20:00,36.57,36.64,36.57,36.6,53000.0,23.5565,23.6016,23.5565,23.5758,53000.0
2005-09-13 14:30:00,36.6,36.6,36.54,36.57,42300.0,23.5758,23.5758,23.5372,23.5565,42300.0
2005-09-13 14:40:00,36.56,36.59,36.56,36.57,23200.0,23.5501,23.5694,23.5501,23.5565,23200.0
2005-09-13 14:50:00,36.57,36.58,36.55,36.57,15400.0,23.5565,23.563,23.5436,23.5565,15400.0
2005-09-13 15:00:00,36.56,36.57,36.44,36.49,31100.0,23.5501,23.5565,23.4728,23.505,31100.0
2005-09-13 15:10:00,36.49,36.53,36.47,36.52,32900.0,23.505,23.5308,23.4921,23.5243,32900.0
2005-09-13 15:20:00,36.5,36.5,36.43,36.5,26300.0,23.5114,23.5114,23.4663,23.5114,26300.0
2005-09-13 15:30:00,36.5,36.52,36.48,36.5,60900.0,23.5114,23.5243,23.4985,23.5114,60900.0
2005-09-13 15:40:00,36.5,36.5,36.38,36.42,49900.0,23.5114,23.5114,23.4341,23.4599,49900.0
2005-09-13 15:50:00,36.42,36.45,36.38,36.44,63400.0,23.4599,23.4792,23.4341,23.4728,63400.0
2005-09-14 09:30:00,36.45,36.56,36.41,36.45,73100.0,23.4792,23.5501,23.4535,23.4792,73100.0
2005-09-14 09:40:00,36.45,36.47,36.33,36.35,22700.0,23.4792,23.4921,23.4019,23.4148,22700.0
2005-09-14 09:50:00,36.35,36.5,36.35,36.36,30800.0,23.4148,23.5114,23.4148,23.4212,30800.0
2005-09-14 10:00:00,36.36,36.46,36.36,36.44,75800.0,23.4212,23.4857,23.4212,23.4728,75800.0
2005-09-14 10:10:00,36.45,36.45,36.36,36.37,30600.0,23.4792,23.4792,23.4212,23.4277,30600.0
2005-09-14 10:20:00,36.37,36.39,36.28,36.36,124500.0,23.4277,23.4406,23.3697,23.4212,124500.0
2005-09-14 10:30:00,36.36,36.5,36.33,36.47,25100.0,23.4212,23.5114,23.4019,23.4921,25100.0
2005-09-14 10:40:00,36.48,36.56,36.42,36.45,46500.0,23.4985,23.5501,23.4599,23.4792,46500.0
2005-09-14 10:50:00,36.45,36.47,36.35,36.35,16100.0,23.4792,23.4921,23.4148,23.4148,16100.0
2005-09-14 11:00:00,36.35,36.44,36.35,36.4,20800.0,23.4148,23.4728,23.4148,23.447,20800.0
2005-09-14 11:10:00,36.4,36.45,36.39,36.4,19500.0,23.447,23.4792,23.4406,23.447,19500.0
2005-09-14 11:20:00,36.4,36.42,36.4,36.42,8100.0,23.447,23.4599,23.447,23.4599,8100.0
2005-09-14 11:30:00,36.42,36.46,36.41,36.45,14600.0,23.4599,23.4857,23.4535,23.4792,14600.0
2005-09-14 11:40:00,36.45,36.48,36.44,36.44,16500.0,23.4792,23.4985,23.4728,23.4728,16500.0
2005-09-14 11:50:00,36.45,36.47,36.44,36.47,10900.0,23.4792,23.4921,23.4728,23.4921,10900.0
2005-09-14 12:00:00,36.47,36.48,36.44,36.47,23700.0,23.4921,23.4985,23.4728,23.4921,23700.0
2005-09-14 12:10:00,36.48,36.54,36.47,36.5,14300.0,23.4985,23.5372,23.4921,23.5114,14300.0
2005-09-14 12:20:00,36.5,36.5,36.47,36.48,11500.0,23.5114,23.5114,23.4921,23.4985,11500.0
2005-09-14 12:30:00,36.48,36.48,36.45,36.45,72000.0,23.4985,23.4985,23.4792,23.4792,72000.0
2005-09-14 12:40:00,36.45,36.47,36.45,36.46,88800.0,23.4792,23.4921,23.4792,23.4857,88800.0
2005-09-14 12:50:00,36.45,36.49,36.45,36.49,11700.0,23.4792,23.505,23.4792,23.505,11700.0
2005-09-14 13:00:00,36.5,36.53,36.5,36.52,37500.0,23.5114,23.5308,23.5114,23.5243,37500.0
2005-09-14 13:10:00,36.52,36.55,36.52,36.54,24700.0,23.5243,23.5436,23.5243,23.5372,24700.0
2005-09-14 13:20:00,36.54,36.57,36.53,36.57,13100.0,23.5372,23.5565,23.5308,23.5565,13100.0
2005-09-14 13:30:00,36.56,36.58,36.53,36.53,48900.0,23.5501,23.563,23.5308,23.5308,48900.0
2005-09-14 13:40:00,36.54,36.56,36.5,36.52,24300.0,23.5372,23.5501,23.5114,23.5243,24300.0
2005-09-14 13:50:00,36.51,36.51,36.48,36.49,12400.0,23.5179,23.5179,23.4985,23.505,12400.0
2005-09-14 14:00:00,36.49,36.52,36.48,36.51,26800.0,23.505,23.5243,23.4985,23.5179,26800.0
2005-09-14 14:10:00,36.52,36.54,36.45,36.45,47800.0,23.5243,23.5372,23.4792,23.4792,47800.0
2005-09-14 14:20:00,36.44,36.47,36.39,36.46,38800.0,23.4728,23.4921,23.4406,23.4857,38800.0
2005-09-14 14:30:00,36.45,36.47,36.44,36.46,51400.0,23.4792,23.4921,23.4728,23.4857,51400.0
2005-09-14 14:40:00,36.46,36.53,36.46,36.51,33600.0,23.4857,23.5308,23.4857,23.5179,33600.0
2005-09-14 14:50:00,36.51,36.56,36.5,36.55,18900.0,23.5179,23.5501,23.5114,23.5436,18900.0
2005-09-14 15:00:00,36.55,36.55,36.45,36.48,49100.0,23.5436,23.5436,23.4792,23.4985,49100.0
2005-09-14 15:10:00,36.48,36.5,36.43,36.45,55400.0,23.4985,23.5114,23.4663,23.4792,55400.0
2005-09-14 15:20:00,36.44,36.45,36.4,36.43,61900.0,23.4728,23.4792,23.447,23.4663,61900.0
2005-09-14 15:30:00,36.44,36.44,36.39,36.42,92700.0,23.4728,23.4728,23.4406,23.4599,92700.0
2005-09-14 15:40:00,36.42,36.46,36.4,36.45,44600.0,23.4599,23.4857,23.447,23.4792,44600.0
2005-09-14 15:50:00,36.45,36.45,36.38,36.39,78200.0,23.4792,23.4792,23.4341,23.4406,78200.0
2005-09-15 09:30:00,36.45,36.63,36.45,36.63,93100.0,23.4792,23.5952,23.4792,23.5952,93100.0
2005-09-15 09:40:00,36.62,36.62,36.51,36.55,25400.0,23.5887,23.5887,23.5179,23.5436,25400.0
2005-09-15 09:50:00,36.54,36.56,36.51,36.55,36500.0,23.5372,23.5501,23.5179,23.5436,36500.0
2005-09-15 10:00:00,36.55,36.56,36.45,36.46,23000.0,23.5436,23.5501,23.4792,23.4857,23000.0
2005-09-15 10:10:00,36.46,36.52,36.45,36.5,21100.0,23.4857,23.5243,23.4792,23.5114,21100.0
2005-09-15 10:20:00,36.5,36.5,36.42,36.49,18000.0,23.5114,23.5114,23.4599,23.505,18000.0
2005-09-15 10:30:00,36.48,36.55,36.45,36.45,46500.0,23.4985,23.5436,23.4792,23.4792,46500.0
2005-09-15 10:40:00,36.45,36.5,36.45,36.46,15800.0,23.4792,23.5114,23.4792,23.4857,15800.0
2005-09-15 10:50:00,36.46,36.58,36.46,36.56,28000.0,23.4857,23.563,23.4857,23.5501,28000.0
2005-09-15 11:00:00,36.56,36.57,36.51,36.51,20200.0,23.5501,23.5565,23.5179,23.5179,20200.0
2005-09-15 11:10:00,36.52,36.53,36.45,36.53,42600.0,23.5243,23.5308,23.4792,23.5308,42600.0
2005-09-15 11:20:00,36.53,36.56,36.53,36.54,14300.0,23.5308,23.5501,23.5308,23.5372,14300.0
2005-09-15 11:30:00,36.54,36.56,36.52,36.54,9400.0,23.5372,23.5501,23.5243,23.5372,9400.0
2005-09-15 11:40:00,36.55,36.57,36.5,36.51,15500.0,23.5436,23.5565,23.5114,23.5179,15500.0
2005-09-15 11:50:00,36.52,36.54,36.48,36.48,6500.0,23.5243,23.5372,23.4985,23.4985,6500.0
2005-09-15 12:00:00,36.48,36.48,36.38,36.43,28400.0,23.4985,23.4985,23.4341,23.4663,28400.0
2005-09-15 12:10:00,36.42,36.55,36.41,36.51,13900.0,23.4599,23.5436,23.4535,23.5179,13900.0
2005-09-15 12:20:00,36.51,36.54,36.48,36.51,6300.0,23.5179,23.5372,23.4985,23.5179,6300.0
2005-09-15 12:30:00,36.53,36.55,36.52,36.53,17500.0,23.5308,23.5436,23.5243,23.5308,17500.0
2005-09-15 12:40:00,36.54,36.54,36.51,36.52,6900.0,23.5372,23.5372,23.5179,23.5243,6900.0
2005-09-15 12:50:00,36.52,36.53,36.51,36.51,6200.0,23.5243,23.5308,23.5179,23.5179,6200.0
2005-09-15 13:00:00,36.51,36.56,36.5,36.56,20600.0,23.5179,23.5501,23.5114,23.5501,20600.0
2005-09-15 13:10:00,36.57,36.63,36.54,36.55,27300.0,23.5565,23.5952,23.5372,23.5436,27300.0
2005-09-15 13:20:00,36.54,36.56,36.5,36.53,16100.0,23.5372,23.5501,23.5114,23.5308,16100.0
2005-09-15 13:30:00,36.52,36.55,36.52,36.53,46500.0,23.5243,23.5436,23.5243,23.5308,46500.0
2005-09-15 13:40:00,36.53,36.54,36.51,36.51,30100.0,23.5308,23.5372,23.5179,23.5179,30100.0
2005-09-15 13:50:00,36.52,36.58,36.51,36.55,10000.0,23.5243,23.563,23.5179,23.5436,10000.0
2005-09-15 14:00:00,36.54,36.54,36.5,36.54,5800.0,23.5372,23.5372,23.5114,23.5372,5800.0
2005-09-15 14:10:00,36.53,36.56,36.5,36.51,9700.0,23.5308,23.5501,23.5114,23.5179,9700.0
2005-09-15 14:20:00,36.51,36.57,36.49,36.55,13300.0,23.5179,23.5565,23.505,23.5436,13300.0
2005-09-15 14:30:00,36.56,36.6,36.56,36.57,11300.0,23.5501,23.5758,23.5501,23.5565,11300.0
2005-09-15 14:40:00,36.56,36.57,36.53,36.53,21500.0,23.5501,23.5565,23.5308,23.5308,21500.0
2005-09-15 14:50:00,36.53,36.55,36.53,36.55,12000.0,23.5308,23.5436,23.5308,23.5436,12000.0
2005-09-15 15:00:00,36.53,36.55,36.52,36.52,10100.0,23.5308,23.5436,23.5243,23.5243,10100.0
2005-09-15 15:10:00,36.52,36.58,36.51,36.54,20000.0,23.5243,23.563,23.5179,23.5372,20000.0
2005-09-15 15:20:00,36.53,36.53,36.5,36.52,29300.0,23.5308,23.5308,23.5114,23.5243,29300.0
2005-09-15 15:30:00,36.52,36.54,36.48,36.54,45800.0,23.5243,23.5372,23.4985,23.5372,45800.0
2005-09-15 15:40:00,36.54,36.6,36.52,36.55,22600.0,23.5372,23.5758,23.5243,23.5436,22600.0
2005-09-15 15:50:00,36.55,36.59,36.54,36.54,50000.0,23.5436,23.5694,23.5372,23.5372,50000.0
2005-09-16 09:30:00,36.69,36.95,36.68,36.79,454600.0,23.6338,23.8013,23.6274,23.6982,454600.0
2005-09-16 09:40:00,36.79,36.8,36.62,36.69,131000.0,23.6982,23.7047,23.5887,23.6338,131000.0
2005-09-16 09:50:00,36.69,36.78,36.69,36.7,27400.0,23.6338,23.6918,23.6338,23.6403,27400.0
2005-09-16 10:00:00,36.7,36.76,36.63,36.74,22800.0,23.6403,23.6789,23.5952,23.666,22800.0
2005-09-16 10:10:00,36.74,36.82,36.72,36.72,33300.0,23.666,23.7176,23.6531,23.6531,33300.0
2005-09-16 10:20:00,36.72,36.75,36.71,36.72,20100.0,23.6531,23.6725,23.6467,23.6531,20100.0
2005-09-16 10:30:00,36.72,36.74,36.68,36.71,68100.0,23.6531,23.666,23.6274,23.6467,68100.0
2005-09-16 10:40:00,36.7,36.7,36.67,36.7,85500.0,23.6403,23.6403,23.6209,23.6403,85500.0
2005-09-16 10:50:00,36.71,36.72,36.67,36.7,15000.0,23.6467,23.6531,23.6209,23.6403,15000.0
2005-09-16 11:00:00,36.7,36.73,36.7,36.73,15900.0,23.6403,23.6596,23.6403,23.6596,15900.0
2005-09-16 11:10:00,36.72,36.74,36.71,36.73,13900.0,23.6531,23.666,23.6467,23.6596,13900.0
2005-09-16 11:20:00,36.72,36.73,36.71,36.72,22000.0,23.6531,23.6596,23.6467,23.6531,22000.0
2005-09-16 11:30:00,36.71,36.73,36.71,36.72,20100.0,23.6467,23.6596,23.6467,23.6531,20100.0
2005-09-16 11:40:00,36.72,36.76,36.72,36.72,18100.0,23.6531,23.6789,23.6531,23.6531,18100.0
2005-09-16 11:50:00,36.73,36.75,36.7,36.71,19000.0,23.6596,23.6725,23.6403,23.6467,19000.0
2005-09-16 12:00:00,36.71,36.71,36.64,36.66,16900.0,23.6467,23.6467,23.6016,23.6145,16900.0
2005-09-16 12:10:00,36.67,36.68,36.61,36.64,18000.0,23.6209,23.6274,23.5823,23.6016,18000.0
2005-09-16 12:20:00,36.65,36.72,36.65,36.71,16900.0,23.608,23.6531,23.608,23.6467,16900.0
2005-09-16 12:30:00,36.72,36.8,36.72,36.77,29300.0,23.6531,23.7047,23.6531,23.6853,29300.0
2005-09-16 12:40:00,36.77,36.9,36.77,36.9,45300.0,23.6853,23.7691,23.6853,23.7691,45300.0
2005-09-16 12:50:00,36.9,36.92,36.89,36.9,34200.0,23.7691,23.782,23.7626,23.7691,34200.0
2005-09-16 13:00:00,36.89,36.9,36.88,36.88,31200.0,23.7626,23.7691,23.7562,23.7562,31200.0
2005-09-16 13:10:00,36.88,36.91,36.88,36.91,18600.0,23.7562,23.7755,23.7562,23.7755,18600.0
2005-09-16 13:20:00,36.91,36.95,36.91,36.95,22100.0,23.7755,23.8013,23.7755,23.8013,22100.0
2005-09-16 13:30:00,36.95,36.98,36.95,36.97,52900.0,23.8013,23.8206,23.8013,23.8142,52900.0
2005-09-16 13:40:00,36.97,36.99,36.96,36.99,37900.0,23.8142,23.8271,23.8077,23.8271,37900.0
2005-09-16 13:50:00,36.98,36.99,36.98,36.99,39300.0,23.8206,23.8271,23.8206,23.8271,39300.0
2005-09-16 14:00:00,36.99,37.0,36.96,36.98,62500.0,23.8271,23.8335,23.8077,23.8206,62500.0
2005-09-16 14:10:00,36.99,37.01,36.98,36.99,26200.0,23.8271,23.8399,23.8206,23.8271,26200.0
2005-09-16 14:20:00,36.99,37.0,36.94,36.94,29500.0,23.8271,23.8335,23.7949,23.7949,29500.0
2005-09-16 14:30:00,36.94,36.97,36.94,36.97,29900.0,23.7949,23.8142,23.7949,23.8142,29900.0
2005-09-16 14:40:00,36.97,36.97,36.94,36.96,21200.0,23.8142,23.8142,23.7949,23.8077,21200.0
2005-09-16 14:50:00,36.96,37.0,36.96,36.99,31800.0,23.8077,23.8335,23.8077,23.8271,31800.0
2005-09-16 15:00:00,36.99,37.01,36.95,37.0,33600.0,23.8271,23.8399,23.8013,23.8335,33600.0
2005-09-16 15:10:00,37.0,37.09,36.98,37.08,39500.0,23.8335,23.8915,23.8206,23.885,39500.0
2005-09-16 15:20:00,37.09,37.16,37.07,37.15,49500.0,23.8915,23.9366,23.8786,23.9301,49500.0
2005-09-16 15:30:00,37.15,37.28,37.15,37.27,73200.0,23.9301,24.0139,23.9301,24.0074,73200.0
2005-09-16 15:40:00,37.27,37.34,37.27,37.32,85700.0,24.0074,24.0525,24.0074,24.0396,85700.0
2005-09-16 15:50:00,37.33,37.33,37.24,37.29,118400.0,24.0461,24.0461,23.9881,24.0203,118400.0
2005-09-19 09:30:00,37.25,37.3,37.16,37.2,62100.0,23.9945,24.0267,23.9366,23.9623,62100.0
2005-09-19 09:40:00,37.21,37.24,37.02,37.05,33000.0,23.9688,23.9881,23.8464,23.8657,33000.0
2005-09-19 09:50:00,37.04,37.2,37.02,37.19,33300.0,23.8593,23.9623,23.8464,23.9559,33300.0
2005-09-19 10:00:00,37.19,37.22,37.08,37.08,69800.0,23.9559,23.9752,23.885,23.885,69800.0
2005-09-19 10:10:00,37.09,37.13,37.09,37.12,60600.0,23.8915,23.9172,23.8915,23.9108,60600.0
2005-09-19 10:20:00,37.12,37.2,37.11,37.19,67100.0,23.9108,23.9623,23.9044,23.9559,67100.0
2005-09-19 10:30:00,37.19,37.38,37.18,37.38,70500.0,23.9559,24.0783,23.9494,24.0783,70500.0
2005-09-19 10:40:00,37.38,37.43,37.31,37.32,56700.0,24.0783,24.1105,24.0332,24.0396,56700.0
2005-09-19 10:50:00,37.33,37.36,37.28,37.28,23400.0,24.0461,24.0654,24.0139,24.0139,23400.0
2005-09-19 11:00:00,37.28,37.32,37.26,37.32,67700.0,24.0139,24.0396,24.001,24.0396,67700.0
2005-09-19 11:10:00,37.32,37.32,37.27,37.32,28200.0,24.0396,24.0396,24.0074,24.0396,28200.0
2005-09-19 11:20:00,37.32,37.35,37.08,37.34,17700.0,24.0396,24.059,23.885,24.0525,17700.0
2005-09-19 11:30:00,37.33,37.34,37.22,37.22,20900.0,24.0461,24.0525,23.9752,23.9752,20900.0
2005-09-19 11:40:00,37.22,37.23,37.2,37.21,25900.0,23.9752,23.9817,23.9623,23.9688,25900.0
2005-09-19 11:50:00,37.2,37.2,37.15,37.16,22500.0,23.9623,23.9623,23.9301,23.9366,22500.0
2005-09-19 12:00:00,37.15,37.17,37.09,37.11,15000.0,23.9301,23.943,23.8915,23.9044,15000.0
2005-09-19 12:10:00,37.11,37.17,37.11,37.16,31600.0,23.9044,23.943,23.9044,23.9366,31600.0
2005-09-19 12:20:00,37.16,37.17,37.14,37.14,15600.0,23.9366,23.943,23.9237,23.9237,15600.0
2005-09-19 12:30:00,37.15,37.18,37.13,37.17,19200.0,23.9301,23.9494,23.9172,23.943,19200.0
2005-09-19 12:40:00,37.17,37.18,37.15,37.15,23300.0,23.943,23.9494,23.9301,23.9301,23300.0
2005-09-19 12:50:00,37.15,37.17,37.15,37.17,15100.0,23.9301,23.943,23.9301,23.943,15100.0
2005-09-19 13:00:00,37.18,37.2,37.18,37.19,11500.0,23.9494,23.9623,23.9494,23.9559,11500.0
2005-09-19 13:10:00,37.19,37.2,37.17,37.18,30200.0,23.9559,23.9623,23.943,23.9494,30200.0
2005-09-19 13:20:00,37.18,37.19,37.16,37.16,14400.0,23.9494,23.9559,23.9366,23.9366,14400.0
2005-09-19 13:30:00,37.16,37.25,37.16,37.24,13700.0,23.9366,23.9945,23.9366,23.9881,13700.0
2005-09-19 13:40:00,37.23,37.27,37.23,37.23,13600.0,23.9817,24.0074,23.9817,23.9817,13600.0
2005-09-19 13:50:00,37.23,37.3,37.23,37.29,35900.0,23.9817,24.0267,23.9817,24.0203,35900.0
2005-09-19 14:00:00,37.28,37.31,37.27,37.28,28800.0,24.0139,24.0332,24.0074,24.0139,28800.0
2005-09-19 14:10:00,37.27,37.28,37.24,37.25,21100.0,24.0074,24.0139,23.9881,23.9945,21100.0
2005-09-19 14:20:00,37.25,37.25,37.0,37.15,84800.0,23.9945,23.9945,23.8335,23.9301,84800.0
2005-09-19 14:30:00,37.15,37.16,37.11,37.11,49800.0,23.9301,23.9366,23.9044,23.9044,49800.0
2005-09-19 14:40:00,37.12,37.12,37.1,37.1,33800.0,23.9108,23.9108,23.8979,23.8979,33800.0
2005-09-19 14:50:00,37.1,37.11,37.07,37.07,30300.0,23.8979,23.9044,23.8786,23.8786,30300.0
2005-09-19 15:00:00,37.07,37.1,37.05,37.08,64300.0,23.8786,23.8979,23.8657,23.885,64300.0
2005-09-19 15:10:00,37.08,37.12,37.07,37.11,53100.0,23.885,23.9108,23.8786,23.9044,53100.0
2005-09-19 15:20:00,37.11,37.15,37.1,37.15,69200.0,23.9044,23.9301,23.8979,23.9301,69200.0
2005-09-19 15:30:00,37.15,37.2,37.15,37.18,79100.0,23.9301,23.9623,23.9301,23.9494,79100.0
2005-09-19 15:40:00,37.18,37.24,37.15,37.19,60700.0,23.9494,23.9881,23.9301,23.9559,60700.0
2005-09-19 15:50:00,37.19,37.25,37.15,37.22,117500.0,23.9559,23.9945,23.9301,23.9752,117500.0
2005-09-20 09:30:00,37.5,37.62,37.43,37.61,83500.0,24.1556,24.2329,24.1105,24.2264,83500.0
2005-09-20 09:40:00,37.61,37.75,37.55,37.75,59500.0,24.2264,24.3166,24.1878,24.3166,59500.0
2005-09-20 09:50:00,37.74,38.0,37.69,37.98,86000.0,24.3102,24.4777,24.278,24.4648,86000.0
2005-09-20 10:00:00,37.98,38.08,37.93,38.08,99500.0,24.4648,24.5292,24.4326,24.5292,99500.0
2005-09-20 10:10:00,38.08,38.47,38.07,38.39,144100.0,24.5292,24.7804,24.5227,24.7289,144100.0
2005-09-20 10:20:00,38.38,38.4,38.31,38.35,100000.0,24.7224,24.7353,24.6773,24.7031,100000.0
2005-09-20 10:30:00,38.35,38.41,38.35,38.37,49900.0,24.7031,24.7418,24.7031,24.716,49900.0
2005-09-20 10:40:00,38.36,38.4,38.36,38.39,43700.0,24.7095,24.7353,24.7095,24.7289,43700.0
2005-09-20 10:50:00,38.39,38.45,38.36,38.44,65800.0,24.7289,24.7675,24.7095,24.7611,65800.0
2005-09-20 11:00:00,38.44,38.74,38.38,38.71,271400.0,24.7611,24.9543,24.7224,24.935,271400.0
2005-09-20 11:10:00,38.71,38.94,38.71,38.76,156500.0,24.935,25.0832,24.935,24.9672,156500.0
2005-09-20 11:20:00,38.76,38.98,38.74,38.97,208500.0,24.9672,25.1089,24.9543,25.1025,208500.0
2005-09-20 11:30:00,38.97,39.05,38.94,38.97,189100.0,25.1025,25.154,25.0832,25.1025,189100.0
2005-09-20 11:40:00,38.97,39.0,38.83,38.84,61300.0,25.1025,25.1218,25.0123,25.0187,61300.0
2005-09-20 11:50:00,38.86,38.95,38.83,38.85,165700.0,25.0316,25.0896,25.0123,25.0252,165700.0
2005-09-20 12:00:00,38.85,38.94,38.85,38.94,88200.0,25.0252,25.0832,25.0252,25.0832,88200.0
2005-09-20 12:10:00,38.94,38.97,38.91,38.97,75000.0,25.0832,25.1025,25.0638,25.1025,75000.0
2005-09-20 12:20:00,38.98,39.1,38.98,39.04,91900.0,25.1089,25.1862,25.1089,25.1476,91900.0
2005-09-20 12:30:00,39.04,39.08,38.98,39.06,75700.0,25.1476,25.1733,25.1089,25.1604,75700.0
2005-09-20 12:40:00,39.08,39.09,39.03,39.05,33600.0,25.1733,25.1798,25.1411,25.154,33600.0
2005-09-20 12:50:00,39.06,39.24,39.05,39.24,78000.0,25.1604,25.2764,25.154,25.2764,78000.0
2005-09-20 13:00:00,39.24,39.28,39.05,39.1,93900.0,25.2764,25.3022,25.154,25.1862,93900.0
2005-09-20 13:10:00,39.09,39.12,39.08,39.08,47000.0,25.1798,25.1991,25.1733,25.1733,47000.0
2005-09-20 13:20:00,39.08,39.09,39.08,39.08,31700.0,25.1733,25.1798,25.1733,25.1733,31700.0
2005-09-20 13:30:00,39.09,39.09,38.96,38.96,81000.0,25.1798,25.1798,25.096,25.096,81000.0
2005-09-20 13:40:00,38.96,39.0,38.95,38.96,67700.0,25.096,25.1218,25.0896,25.096,67700.0
2005-09-20 13:50:00,38.96,38.97,38.95,38.96,44300.0,25.096,25.1025,25.0896,25.096,44300.0
2005-09-20 14:00:00,38.96,38.98,38.95,38.98,42500.0,25.096,25.1089,25.0896,25.1089,42500.0
2005-09-20 14:10:00,38.98,39.0,38.92,38.99,68800.0,25.1089,25.1218,25.0703,25.1154,68800.0
2005-09-20 14:20:00,38.99,39.02,38.95,39.01,141200.0,25.1154,25.1347,25.0896,25.1282,141200.0
2005-09-20 14:30:00,39.01,39.06,38.94,38.94,159100.0,25.1282,25.1604,25.0832,25.0832,159100.0
2005-09-20 14:40:00,38.95,38.95,38.82,38.83,168900.0,25.0896,25.0896,25.0059,25.0123,168900.0
2005-09-20 14:50:00,38.82,38.83,38.7,38.72,149500.0,25.0059,25.0123,24.9286,24.9414,149500.0
2005-09-20 15:00:00,38.72,38.73,38.49,38.52,110000.0,24.9414,24.9479,24.7933,24.8126,110000.0
2005-09-20 15:10:00,38.52,38.52,38.44,38.45,91300.0,24.8126,24.8126,24.7611,24.7675,91300.0
2005-09-20 15:20:00,38.45,38.45,38.34,38.38,180600.0,24.7675,24.7675,24.6967,24.7224,180600.0
2005-09-20 15:30:00,38.38,38.38,38.26,38.3,168200.0,24.7224,24.7224,24.6451,24.6709,168200.0
2005-09-20 15:40:00,38.3,38.33,38.28,38.28,182400.0,24.6709,24.6902,24.658,24.658,182400.0
2005-09-20 15:50:00,38.28,38.29,38.22,38.24,193300.0,24.658,24.6645,24.6194,24.6322,193300.0
2005-09-21 09:30:00,37.98,38.55,37.97,38.51,84400.0,24.4648,24.8319,24.4583,24.8062,84400.0
2005-09-21 09:40:00,38.53,38.78,38.43,38.47,101800.0,24.819,24.9801,24.7546,24.7804,101800.0
2005-09-21 09:50:00,38.47,38.47,38.36,38.37,74800.0,24.7804,24.7804,24.7095,24.716,74800.0
2005-09-21 10:00:00,38.37,38.37,38.19,38.21,89400.0,24.716,24.716,24.6,24.6129,89400.0
2005-09-21 10:10:00,38.21,38.34,38.17,38.34,118900.0,24.6129,24.6967,24.5872,24.6967,118900.0
2005-09-21 10:20:00,38.33,38.4,38.32,38.37,80900.0,24.6902,24.7353,24.6838,24.716,80900.0
2005-09-21 10:30:00,38.36,38.43,38.35,38.42,105100.0,24.7095,24.7546,24.7031,24.7482,105100.0
2005-09-21 10:40:00,38.43,38.52,38.42,38.42,213500.0,24.7546,24.8126,24.7482,24.7482,213500.0
2005-09-21 10:50:00,38.42,38.52,38.41,38.5,128200.0,24.7482,24.8126,24.7418,24.7997,128200.0
2005-09-21 11:00:00,38.48,38.49,38.35,38.41,78100.0,24.7868,24.7933,24.7031,24.7418,78100.0
2005-09-21 11:10:00,38.41,38.47,38.4,38.43,106100.0,24.7418,24.7804,24.7353,24.7546,106100.0
2005-09-21 11:20:00,38.42,38.45,38.41,38.43,37800.0,24.7482,24.7675,24.7418,24.7546,37800.0
2005-09-21 11:30:00,38.42,38.43,38.38,38.38,38800.0,24.7482,24.7546,24.7224,24.7224,38800.0
2005-09-21 11:40:00,38.39,38.4,38.28,38.28,35700.0,24.7289,24.7353,24.658,24.658,35700.0
2005-09-21 11:50:00,38.28,38.28,38.14,38.17,56700.0,24.658,24.658,24.5678,24.5872,56700.0
2005-09-21 12:00:00,38.17,38.17,38.09,38.11,112700.0,24.5872,24.5872,24.5356,24.5485,112700.0
2005-09-21 12:10:00,38.11,38.17,38.09,38.16,28900.0,24.5485,24.5872,24.5356,24.5807,28900.0
2005-09-21 12:20:00,38.16,38.21,38.15,38.15,28900.0,24.5807,24.6129,24.5743,24.5743,28900.0
2005-09-21 12:30:00,38.16,38.17,38.14,38.17,21800.0,24.5807,24.5872,24.5678,24.5872,21800.0
2005-09-21 12:40:00,38.16,38.24,38.16,38.2,27100.0,24.5807,24.6322,24.5807,24.6065,27100.0
2005-09-21 12:50:00,38.2,38.27,38.19,38.24,70200.0,24.6065,24.6516,24.6,24.6322,70200.0
2005-09-21 13:00:00,38.24,38.25,38.23,38.23,33000.0,24.6322,24.6387,24.6258,24.6258,33000.0
2005-09-21 13:10:00,38.23,38.23,38.15,38.17,50400.0,24.6258,24.6258,24.5743,24.5872,50400.0
2005-09-21 13:20:00,38.16,38.2,38.13,38.16,52900.0,24.5807,24.6065,24.5614,24.5807,52900.0
2005-09-21 13:30:00,38.16,38.19,38.15,38.16,53000.0,24.5807,24.6,24.5743,24.5807,53000.0
2005-09-21 13:40:00,38.16,38.18,38.14,38.15,77000.0,24.5807,24.5936,24.5678,24.5743,77000.0
2005-09-21 13:50:00,38.15,38.24,38.15,38.24,37100.0,24.5743,24.6322,24.5743,24.6322,37100.0
2005-09-21 14:00:00,38.23,38.24,38.2,38.21,65600.0,24.6258,24.6322,24.6065,24.6129,65600.0
2005-09-21 14:10:00,38.21,38.23,38.19,38.21,59000.0,24.6129,24.6258,24.6,24.6129,59000.0
2005-09-21 14:20:00,38.21,38.25,38.21,38.23,31600.0,24.6129,24.6387,24.6129,24.6258,31600.0
2005-09-21 14:30:00,38.22,38.26,38.21,38.21,27500.0,24.6194,24.6451,24.6129,24.6129,27500.0
2005-09-21 14:40:00,38.21,38.23,38.2,38.23,34000.0,24.6129,24.6258,24.6065,24.6258,34000.0
2005-09-21 14:50:00,38.23,38.46,38.22,38.37,37500.0,24.6258,24.774,24.6194,24.716,37500.0
2005-09-21 15:00:00,38.36,38.38,38.28,38.28,44700.0,24.7095,24.7224,24.658,24.658,44700.0
2005-09-21 15:10:00,38.29,38.4,38.29,38.4,43700.0,24.6645,24.7353,24.6645,24.7353,43700.0
2005-09-21 15:20:00,38.4,38.41,38.33,38.34,47200.0,24.7353,24.7418,24.6902,24.6967,47200.0
2005-09-21 15:30:00,38.35,38.42,38.28,38.36,120800.0,24.7031,24.7482,24.658,24.7095,120800.0
2005-09-21 15:40:00,38.35,38.38,38.32,38.38,63700.0,24.7031,24.7224,24.6838,24.7224,63700.0
2005-09-21 15:50:00,38.38,38.38,38.3,38.33,66800.0,24.7224,24.7224,24.6709,24.6902,66800.0
2005-09-22 09:30:00,38.53,38.53,38.41,38.46,89700.0,24.819,24.819,24.7418,24.774,89700.0
2005-09-22 09:40:00,38.45,38.46,38.22,38.32,84300.0,24.7675,24.774,24.6194,24.6838,84300.0
2005-09-22 09:50:00,38.31,38.53,38.24,38.44,49900.0,24.6773,24.819,24.6322,24.7611,49900.0
2005-09-22 10:00:00,38.44,38.5,38.38,38.43,80100.0,24.7611,24.7997,24.7224,24.7546,80100.0
2005-09-22 10:10:00,38.43,38.46,38.35,38.36,37000.0,24.7546,24.774,24.7031,24.7095,37000.0
2005-09-22 10:20:00,38.36,38.36,38.23,38.26,32700.0,24.7095,24.7095,24.6258,24.6451,32700.0
2005-09-22 10:30:00,38.27,38.42,38.26,38.38,35700.0,24.6516,24.7482,24.6451,24.7224,35700.0
2005-09-22 10:40:00,38.38,38.5,38.35,38.42,25900.0,24.7224,24.7997,24.7031,24.7482,25900.0
2005-09-22 10:50:00,38.41,38.41,38.28,38.29,96500.0,24.7418,24.7418,24.658,24.6645,96500.0
2005-09-22 11:00:00,38.3,38.37,38.26,38.31,75000.0,24.6709,24.716,24.6451,24.6773,75000.0
2005-09-22 11:10:00,38.31,38.49,38.31,38.45,48300.0,24.6773,24.7933,24.6773,24.7675,48300.0
2005-09-22 11:20:00,38.45,38.45,38.26,38.26,36600.0,24.7675,24.7675,24.6451,24.6451,36600.0
2005-09-22 11:30:00,38.26,38.29,38.25,38.27,73200.0,24.6451,24.6645,24.6387,24.6516,73200.0
2005-09-22 11:40:00,38.27,38.3,38.25,38.28,26200.0,24.6516,24.6709,24.6387,24.658,26200.0
2005-09-22 11:50:00,38.27,38.37,38.26,38.34,33700.0,24.6516,24.716,24.6451,24.6967,33700.0
2005-09-22 12:00:00,38.33,38.35,38.25,38.34,60200.0,24.6902,24.7031,24.6387,24.6967,60200.0
2005-09-22 12:10:00,38.34,38.38,38.31,38.36,40900.0,24.6967,24.7224,24.6773,24.7095,40900.0
2005-09-22 12:20:00,38.35,38.44,38.32,38.44,59900.0,24.7031,24.7611,24.6838,24.7611,59900.0
2005-09-22 12:30:00,38.4,38.45,38.37,38.38,59100.0,24.7353,24.7675,24.716,24.7224,59100.0
2005-09-22 12:40:00,38.38,38.43,38.35,38.41,30000.0,24.7224,24.7546,24.7031,24.7418,30000.0
2005-09-22 12:50:00,38.41,38.47,38.39,38.46,42600.0,24.7418,24.7804,24.7289,24.774,42600.0
2005-09-22 13:00:00,38.46,38.46,38.39,38.41,63800.0,24.774,24.774,24.7289,24.7418,63800.0
2005-09-22 13:10:00,38.4,38.55,38.36,38.55,64900.0,24.7353,24.8319,24.7095,24.8319,64900.0
2005-09-22 13:20:00,38.55,38.6,38.49,38.5,21100.0,24.8319,24.8641,24.7933,24.7997,21100.0
2005-09-22 13:30:00,38.5,38.61,38.49,38.59,37400.0,24.7997,24.8706,24.7933,24.8577,37400.0
2005-09-22 13:40:00,38.57,38.77,38.56,38.64,38800.0,24.8448,24.9736,24.8384,24.8899,38800.0
2005-09-22 13:50:00,38.61,38.71,38.58,38.7,44000.0,24.8706,24.935,24.8513,24.9286,44000.0
2005-09-22 14:00:00,38.67,38.81,38.65,38.69,31200.0,24.9092,24.9994,24.8963,24.9221,31200.0
2005-09-22 14:10:00,38.68,38.69,38.54,38.54,35400.0,24.9157,24.9221,24.8255,24.8255,35400.0
2005-09-22 14:20:00,38.54,38.55,38.41,38.44,66700.0,24.8255,24.8319,24.7418,24.7611,66700.0
2005-09-22 14:30:00,38.44,38.44,38.33,38.34,71700.0,24.7611,24.7611,24.6902,24.6967,71700.0
2005-09-22 14:40:00,38.34,38.41,38.33,38.35,59700.0,24.6967,24.7418,24.6902,24.7031,59700.0
2005-09-22 14:50:00,38.35,38.36,38.3,38.34,66700.0,24.7031,24.7095,24.6709,24.6967,66700.0
2005-09-22 15:00:00,38.35,38.43,38.28,38.35,89100.0,24.7031,24.7546,24.658,24.7031,89100.0
2005-09-22 15:10:00,38.33,38.38,38.3,38.37,34900.0,24.6902,24.7224,24.6709,24.716,34900.0
2005-09-22 15:20:00,38.38,38.4,38.33,38.37,124000.0,24.7224,24.7353,24.6902,24.716,124000.0
2005-09-22 15:30:00,38.37,38.37,38.26,38.3,117700.0,24.716,24.716,24.6451,24.6709,117700.0
2005-09-22 15:40:00,38.3,38.34,38.26,38.34,63600.0,24.6709,24.6967,24.6451,24.6967,63600.0
2005-09-22 15:50:00,38.33,38.39,38.31,38.38,77800.0,24.6902,24.7289,24.6773,24.7224,77800.0
2005-09-23 09:30:00,38.26,38.32,38.18,38.27,74900.0,24.6451,24.6838,24.5936,24.6516,74900.0
2005-09-23 09:40:00,38.27,38.39,38.23,38.33,62900.0,24.6516,24.7289,24.6258,24.6902,62900.0
2005-09-23 09:50:00,38.31,38.32,38.22,38.24,38100.0,24.6773,24.6838,24.6194,24.6322,38100.0
2005-09-23 10:00:00,38.24,38.39,38.23,38.33,94900.0,24.6322,24.7289,24.6258,24.6902,94900.0
2005-09-23 10:10:00,38.33,38.39,38.24,38.3,45800.0,24.6902,24.7289,24.6322,24.6709,45800.0
2005-09-23 10:20:00,38.3,38.35,38.25,38.31,74900.0,24.6709,24.7031,24.6387,24.6773,74900.0
2005-09-23 10:30:00,38.31,38.32,38.27,38.32,67100.0,24.6773,24.6838,24.6516,24.6838,67100.0
2005-09-23 10:40:00,38.32,38.37,38.24,38.25,47700.0,24.6838,24.716,24.6322,24.6387,47700.0
2005-09-23 10:50:00,38.24,38.31,38.22,38.31,52600.0,24.6322,24.6773,24.6194,24.6773,52600.0
2005-09-23 11:00:00,38.29,38.41,38.22,38.26,82200.0,24.6645,24.7418,24.6194,24.6451,82200.0
2005-09-23 11:10:00,38.23,38.34,38.22,38.34,35500.0,24.6258,24.6967,24.6194,24.6967,35500.0
2005-09-23 11:20:00,38.35,38.37,38.29,38.34,40200.0,24.7031,24.716,24.6645,24.6967,40200.0
2005-09-23 11:30:00,38.34,38.44,38.32,38.4,71900.0,24.6967,24.7611,24.6838,24.7353,71900.0
2005-09-23 11:40:00,38.4,38.4,38.36,38.38,38400.0,24.7353,24.7353,24.7095,24.7224,38400.0
2005-09-23 11:50:00,38.39,38.44,38.39,38.41,69500.0,24.7289,24.7611,24.7289,24.7418,69500.0
2005-09-23 12:00:00,38.4,38.49,38.37,38.45,51400.0,24.7353,24.7933,24.716,24.7675,51400.0
2005-09-23 12:10:00,38.45,38.48,38.4,38.41,71500.0,24.7675,24.7868,24.7353,24.7418,71500.0
2005-09-23 12:20:00,38.42,38.48,38.42,38.42,27800.0,24.7482,24.7868,24.7482,24.7482,27800.0
2005-09-23 12:30:00,38.42,38.42,38.37,38.39,10500.0,24.7482,24.7482,24.716,24.7289,10500.0
2005-09-23 12:40:00,38.39,38.42,38.38,38.41,13600.0,24.7289,24.7482,24.7224,24.7418,13600.0
2005-09-23 12:50:00,38.41,38.41,38.36,38.37,11600.0,24.7418,24.7418,24.7095,24.716,11600.0
2005-09-23 13:00:00,38.36,38.43,38.33,38.43,25700.0,24.7095,24.7546,24.6902,24.7546,25700.0
2005-09-23 13:10:00,38.43,38.45,38.38,38.43,17100.0,24.7546,24.7675,24.7224,24.7546,17100.0
2005-09-23 13:20:00,38.43,38.44,38.39,38.39,26300.0,24.7546,24.7611,24.7289,24.7289,26300.0
2005-09-23 13:30:00,38.4,38.5,38.4,38.5,36400.0,24.7353,24.7997,24.7353,24.7997,36400.0
2005-09-23 13:40:00,38.5,38.7,38.5,38.64,56100.0,24.7997,24.9286,24.7997,24.8899,56100.0
2005-09-23 13:50:00,38.63,38.86,38.63,38.85,38100.0,24.8835,25.0316,24.8835,25.0252,38100.0
2005-09-23 14:00:00,38.84,38.85,38.78,38.83,44700.0,25.0187,25.0252,24.9801,25.0123,44700.0
2005-09-23 14:10:00,38.82,38.82,38.78,38.82,17200.0,25.0059,25.0059,24.9801,25.0059,17200.0
2005-09-23 14:20:00,38.82,39.01,38.8,38.98,77200.0,25.0059,25.1282,24.993,25.1089,77200.0
2005-09-23 14:30:00,38.98,39.0,38.94,38.95,42100.0,25.1089,25.1218,25.0832,25.0896,42100.0
2005-09-23 14:40:00,38.96,39.03,38.95,38.97,57700.0,25.096,25.1411,25.0896,25.1025,57700.0
2005-09-23 14:50:00,38.96,38.97,38.91,38.94,18100.0,25.096,25.1025,25.0638,25.0832,18100.0
2005-09-23 15:00:00,38.93,38.95,38.82,38.85,33800.0,25.0767,25.0896,25.0059,25.0252,33800.0
2005-09-23 15:10:00,38.85,38.98,38.83,38.97,32400.0,25.0252,25.1089,25.0123,25.1025,32400.0
2005-09-23 15:20:00,38.96,39.04,38.96,39.03,49600.0,25.096,25.1476,25.096,25.1411,49600.0
2005-09-23 15:30:00,39.03,39.09,38.96,38.99,51400.0,25.1411,25.1798,25.096,25.1154,51400.0
2005-09-23 15:40:00,38.98,38.98,38.86,38.87,53500.0,25.1089,25.1089,25.0316,25.0381,53500.0
2005-09-23 15:50:00,38.86,38.93,38.84,38.9,69600.0,25.0316,25.0767,25.0187,25.0574,69600.0
2005-09-26 09:30:00,39.47,39.47,39.4,39.4,104700.0,25.4245,25.4245,25.3795,25.3795,104700.0
2005-09-26 09:40:00,39.4,39.47,39.35,39.4,110400.0,25.3795,25.4245,25.3473,25.3795,110400.0
2005-09-26 09:50:00,39.4,39.4,39.29,39.36,86700.0,25.3795,25.3795,25.3086,25.3537,86700.0
2005-09-26 10:00:00,39.34,39.46,39.27,39.35,114800.0,25.3408,25.4181,25.2957,25.3473,114800.0
2005-09-26 10:10:00,39.36,39.39,39.3,39.35,84400.0,25.3537,25.373,25.315,25.3473,84400.0
2005-09-26 10:20:00,39.35,39.43,39.34,39.39,57400.0,25.3473,25.3988,25.3408,25.373,57400.0
2005-09-26 10:30:00,39.39,39.4,39.34,39.36,43300.0,25.373,25.3795,25.3408,25.3537,43300.0
2005-09-26 10:40:00,39.36,39.39,39.3,39.34,80000.0,25.3537,25.373,25.315,25.3408,80000.0
2005-09-26 10:50:00,39.35,39.38,39.33,39.36,32600.0,25.3473,25.3666,25.3344,25.3537,32600.0
2005-09-26 11:00:00,39.37,39.37,39.35,39.35,89900.0,25.3601,25.3601,25.3473,25.3473,89900.0
2005-09-26 11:10:00,39.34,39.35,39.29,39.29,37300.0,25.3408,25.3473,25.3086,25.3086,37300.0
2005-09-26 11:20:00,39.29,39.38,39.28,39.37,23900.0,25.3086,25.3666,25.3022,25.3601,23900.0
2005-09-26 11:30:00,39.34,39.37,39.33,39.36,43300.0,25.3408,25.3601,25.3344,25.3537,43300.0
2005-09-26 11:40:00,39.35,39.36,39.33,39.33,48200.0,25.3473,25.3537,25.3344,25.3344,48200.0
2005-09-26 11:50:00,39.33,39.35,39.22,39.24,104700.0,25.3344,25.3473,25.2635,25.2764,104700.0
2005-09-26 12:00:00,39.23,39.25,39.21,39.24,140100.0,25.27,25.2828,25.2571,25.2764,140100.0
2005-09-26 12:10:00,39.25,39.3,39.25,39.26,57700.0,25.2828,25.315,25.2828,25.2893,57700.0
2005-09-26 12:20:00,39.26,39.26,39.2,39.21,83500.0,25.2893,25.2893,25.2506,25.2571,83500.0
2005-09-26 12:30:00,39.22,39.23,39.18,39.2,38900.0,25.2635,25.27,25.2377,25.2506,38900.0
2005-09-26 12:40:00,39.21,39.25,39.18,39.18,136100.0,25.2571,25.2828,25.2377,25.2377,136100.0
2005-09-26 12:50:00,39.18,39.27,39.13,39.25,62400.0,25.2377,25.2957,25.2055,25.2828,62400.0
2005-09-26 13:00:00,39.24,39.25,39.21,39.22,58900.0,25.2764,25.2828,25.2571,25.2635,58900.0
2005-09-26 13:10:00,39.21,39.25,39.21,39.24,28100.0,25.2571,25.2828,25.2571,25.2764,28100.0
2005-09-26 13:20:00,39.24,39.24,39.18,39.21,73400.0,25.2764,25.2764,25.2377,25.2571,73400.0
2005-09-26 13:30:00,39.21,39.21,39.11,39.18,95200.0,25.2571,25.2571,25.1927,25.2377,95200.0
2005-09-26 13:40:00,39.18,39.19,39.13,39.13,33300.0,25.2377,25.2442,25.2055,25.2055,33300.0
2005-09-26 13:50:00,39.12,39.12,39.0,39.01,49100.0,25.1991,25.1991,25.1218,25.1282,49100.0
2005-09-26 14:00:00,39.0,39.0,38.75,38.75,182200.0,25.1218,25.1218,24.9608,24.9608,182200.0
2005-09-26 14:10:00,38.75,38.83,38.69,38.81,96500.0,24.9608,25.0123,24.9221,24.9994,96500.0
2005-09-26 14:20:00,38.81,38.81,38.66,38.72,84400.0,24.9994,24.9994,24.9028,24.9414,84400.0
2005-09-26 14:30:00,38.72,38.77,38.61,38.66,70000.0,24.9414,24.9736,24.8706,24.9028,70000.0
2005-09-26 14:40:00,38.66,38.66,38.59,38.66,58400.0,24.9028,24.9028,24.8577,24.9028,58400.0
2005-09-26 14:50:00,38.64,38.75,38.61,38.65,71900.0,24.8899,24.9608,24.8706,24.8963,71900.0
2005-09-26 15:00:00,38.65,38.68,38.61,38.68,67500.0,24.8963,24.9157,24.8706,24.9157,67500.0
2005-09-26 15:10:00,38.67,38.71,38.63,38.65,52000.0,24.9092,24.935,24.8835,24.8963,52000.0
2005-09-26 15:20:00,38.66,38.78,38.64,38.69,101800.0,24.9028,24.9801,24.8899,24.9221,101800.0
2005-09-26 15:30:00,38.69,38.76,38.65,38.76,74300.0,24.9221,24.9672,24.8963,24.9672,74300.0
2005-09-26 15:40:00,38.77,38.91,38.73,38.86,107900.0,24.9736,25.0638,24.9479,25.0316,107900.0
2005-09-26 15:50:00,38.86,38.86,38.76,38.77,77600.0,25.0316,25.0316,24.9672,24.9736,77600.0
2005-09-27 09:30:00,38.75,38.9,38.5,38.72,104600.0,24.9608,25.0574,24.7997,24.9414,104600.0
2005-09-27 09:40:00,38.72,38.8,38.62,38.73,78600.0,24.9414,24.993,24.877,24.9479,78600.0
2005-09-27 09:50:00,38.74,38.74,38.52,38.54,73700.0,24.9543,24.9543,24.8126,24.8255,73700.0
2005-09-27 10:00:00,38.54,38.6,38.5,38.6,49400.0,24.8255,24.8641,24.7997,24.8641,49400.0
2005-09-27 10:10:00,38.61,38.72,38.61,38.72,61400.0,24.8706,24.9414,24.8706,24.9414,61400.0
2005-09-27 10:20:00,38.73,38.75,38.69,38.73,55800.0,24.9479,24.9608,24.9221,24.9479,55800.0
2005-09-27 10:30:00,38.72,38.81,38.64,38.71,59100.0,24.9414,24.9994,24.8899,24.935,59100.0
2005-09-27 10:40:00,38.7,38.71,38.65,38.66,70700.0,24.9286,24.935,24.8963,24.9028,70700.0
2005-09-27 10:50:00,38.65,38.74,38.62,38.73,49900.0,24.8963,24.9543,24.877,24.9479,49900.0
2005-09-27 11:00:00,38.74,38.82,38.71,38.82,44000.0,24.9543,25.0059,24.935,25.0059,44000.0
2005-09-27 11:10:00,38.81,38.84,38.78,38.84,37600.0,24.9994,25.0187,24.9801,25.0187,37600.0
2005-09-27 11:20:00,38.83,38.89,38.81,38.81,33600.0,25.0123,25.0509,24.9994,24.9994,33600.0
2005-09-27 11:30:00,38.81,38.81,38.74,38.76,27400.0,24.9994,24.9994,24.9543,24.9672,27400.0
2005-09-27 11:40:00,38.76,38.78,38.75,38.76,33100.0,24.9672,24.9801,24.9608,24.9672,33100.0
2005-09-27 11:50:00,38.76,38.78,38.75,38.76,56300.0,24.9672,24.9801,24.9608,24.9672,56300.0
2005-09-27 12:00:00,38.75,38.78,38.72,38.73,54100.0,24.9608,24.9801,24.9414,24.9479,54100.0
2005-09-27 12:10:00,38.73,38.75,38.71,38.74,46300.0,24.9479,24.9608,24.935,24.9543,46300.0
2005-09-27 12:20:00,38.73,38.73,38.7,38.7,23500.0,24.9479,24.9479,24.9286,24.9286,23500.0
2005-09-27 12:30:00,38.7,38.72,38.7,38.71,25700.0,24.9286,24.9414,24.9286,24.935,25700.0
2005-09-27 12:40:00,38.71,38.73,38.71,38.72,24100.0,24.935,24.9479,24.935,24.9414,24100.0
2005-09-27 12:50:00,38.72,38.76,38.71,38.73,37800.0,24.9414,24.9672,24.935,24.9479,37800.0
2005-09-27 13:00:00,38.72,38.75,38.67,38.68,46700.0,24.9414,24.9608,24.9092,24.9157,46700.0
2005-09-27 13:10:00,38.67,38.67,38.6,38.63,55700.0,24.9092,24.9092,24.8641,24.8835,55700.0
2005-09-27 13:20:00,38.63,38.68,38.62,38.65,90600.0,24.8835,24.9157,24.877,24.8963,90600.0
2005-09-27 13:30:00,38.66,38.67,38.6,38.62,26900.0,24.9028,24.9092,24.8641,24.877,26900.0
2005-09-27 13:40:00,38.62,38.67,38.62,38.63,29500.0,24.877,24.9092,24.877,24.8835,29500.0
2005-09-27 13:50:00,38.64,38.72,38.62,38.71,66400.0,24.8899,24.9414,24.877,24.935,66400.0
2005-09-27 14:00:00,38.71,38.77,38.7,38.75,73300.0,24.935,24.9736,24.9286,24.9608,73300.0
2005-09-27 14:10:00,38.75,38.75,38.61,38.61,51900.0,24.9608,24.9608,24.8706,24.8706,51900.0
2005-09-27 14:20:00,38.61,38.61,38.51,38.56,39900.0,24.8706,24.8706,24.8062,24.8384,39900.0
2005-09-27 14:30:00,38.56,38.57,38.54,38.56,43000.0,24.8384,24.8448,24.8255,24.8384,43000.0
2005-09-27 14:40:00,38.55,38.75,38.53,38.72,83400.0,24.8319,24.9608,24.819,24.9414,83400.0
2005-09-27 14:50:00,38.7,38.8,38.65,38.77,47400.0,24.9286,24.993,24.8963,24.9736,47400.0
2005-09-27 15:00:00,38.78,38.81,38.69,38.75,59600.0,24.9801,24.9994,24.9221,24.9608,59600.0
2005-09-27 15:10:00,38.73,38.82,38.69,38.76,72600.0,24.9479,25.0059,24.9221,24.9672,72600.0
2005-09-27 15:20:00,38.76,38.77,38.67,38.72,63700.0,24.9672,24.9736,24.9092,24.9414,63700.0
2005-09-27 15:30:00,38.7,38.74,38.65,38.68,63200.0,24.9286,24.9543,24.8963,24.9157,63200.0
2005-09-27 15:40:00,38.67,38.7,38.66,38.67,52700.0,24.9092,24.9286,24.9028,24.9092,52700.0
2005-09-27 15:50:00,38.66,38.68,38.61,38.62,120300.0,24.9028,24.9157,24.8706,24.877,120300.0
2005-09-28 09:30:00,38.99,39.2,38.84,39.2,95100.0,25.1154,25.2506,25.0187,25.2506,95100.0
2005-09-28 09:40:00,39.2,39.35,39.1,39.22,38700.0,25.2506,25.3473,25.1862,25.2635,38700.0
2005-09-28 09:50:00,39.22,39.37,39.22,39.24,48000.0,25.2635,25.3601,25.2635,25.2764,48000.0
2005-09-28 10:00:00,39.28,39.36,39.22,39.23,38300.0,25.3022,25.3537,25.2635,25.27,38300.0
2005-09-28 10:10:00,39.23,39.23,39.18,39.23,28600.0,25.27,25.27,25.2377,25.27,28600.0
2005-09-28 10:20:00,39.24,39.33,39.24,39.29,18300.0,25.2764,25.3344,25.2764,25.3086,18300.0
2005-09-28 10:30:00,39.3,39.36,39.29,39.33,20500.0,25.315,25.3537,25.3086,25.3344,20500.0
2005-09-28 10:40:00,39.34,39.36,39.26,39.36,40200.0,25.3408,25.3537,25.2893,25.3537,40200.0
2005-09-28 10:50:00,39.36,39.45,39.36,39.44,46100.0,25.3537,25.4117,25.3537,25.4052,46100.0
2005-09-28 11:00:00,39.44,39.44,39.36,39.37,16400.0,25.4052,25.4052,25.3537,25.3601,16400.0
2005-09-28 11:10:00,39.37,39.45,39.36,39.45,23200.0,25.3601,25.4117,25.3537,25.4117,23200.0
2005-09-28 11:20:00,39.45,39.54,39.32,39.51,71500.0,25.4117,25.4696,25.3279,25.4503,71500.0
2005-09-28 11:30:00,39.52,39.55,39.49,39.49,44900.0,25.4568,25.4761,25.4374,25.4374,44900.0
2005-09-28 11:40:00,39.48,39.48,39.32,39.32,41900.0,25.431,25.431,25.3279,25.3279,41900.0
2005-09-28 11:50:00,39.32,39.41,39.3,39.41,19800.0,25.3279,25.3859,25.315,25.3859,19800.0
2005-09-28 12:00:00,39.41,39.52,39.4,39.49,22600.0,25.3859,25.4568,25.3795,25.4374,22600.0
2005-09-28 12:10:00,39.49,39.56,39.48,39.52,50100.0,25.4374,25.4825,25.431,25.4568,50100.0
2005-09-28 12:20:00,39.54,39.54,39.49,39.53,18000.0,25.4696,25.4696,25.4374,25.4632,18000.0
2005-09-28 12:30:00,39.53,39.67,39.5,39.64,60700.0,25.4632,25.5534,25.4439,25.5341,60700.0
2005-09-28 12:40:00,39.64,39.65,39.57,39.61,36800.0,25.5341,25.5405,25.489,25.5147,36800.0
2005-09-28 12:50:00,39.6,39.6,39.54,39.55,25800.0,25.5083,25.5083,25.4696,25.4761,25800.0
2005-09-28 13:00:00,39.55,39.55,39.47,39.48,20300.0,25.4761,25.4761,25.4245,25.431,20300.0
2005-09-28 13:10:00,39.48,39.48,39.44,39.47,26400.0,25.431,25.431,25.4052,25.4245,26400.0
2005-09-28 13:20:00,39.45,39.53,39.44,39.53,34800.0,25.4117,25.4632,25.4052,25.4632,34800.0
2005-09-28 13:30:00,39.53,39.55,39.41,39.42,20800.0,25.4632,25.4761,25.3859,25.3923,20800.0
2005-09-28 13:40:00,39.42,39.44,39.37,39.38,36800.0,25.3923,25.4052,25.3601,25.3666,36800.0
2005-09-28 13:50:00,39.38,39.42,39.36,39.38,46700.0,25.3666,25.3923,25.3537,25.3666,46700.0
2005-09-28 14:00:00,39.39,39.52,39.39,39.52,25700.0,25.373,25.4568,25.373,25.4568,25700.0
2005-09-28 14:10:00,39.52,39.74,39.52,39.74,109400.0,25.4568,25.5985,25.4568,25.5985,109400.0
2005-09-28 14:20:00,39.74,39.87,39.73,39.86,124400.0,25.5985,25.6822,25.592,25.6758,124400.0
2005-09-28 14:30:00,39.87,39.91,39.83,39.91,46800.0,25.6822,25.708,25.6564,25.708,46800.0
2005-09-28 14:40:00,39.91,40.02,39.9,40.0,318300.0,25.708,25.7788,25.7015,25.7659,318300.0
2005-09-28 14:50:00,40.03,40.07,40.0,40.07,54100.0,25.7853,25.811,25.7659,25.811,54100.0
2005-09-28 15:00:00,40.06,40.22,40.06,40.22,93400.0,25.8046,25.9077,25.8046,25.9077,93400.0
2005-09-28 15:10:00,40.21,40.25,40.2,40.22,59900.0,25.9012,25.927,25.8948,25.9077,59900.0
2005-09-28 15:20:00,40.23,40.25,40.14,40.24,81600.0,25.9141,25.927,25.8561,25.9205,81600.0
2005-09-28 15:30:00,40.25,40.25,40.16,40.17,122600.0,25.927,25.927,25.869,25.8755,122600.0
2005-09-28 15:40:00,40.16,40.17,40.04,40.04,77100.0,25.869,25.8755,25.7917,25.7917,77100.0
2005-09-28 15:50:00,40.03,40.11,40.03,40.08,99700.0,25.7853,25.8368,25.7853,25.8175,99700.0
2005-09-29 09:30:00,40.15,40.15,40.0,40.07,75100.0,25.8626,25.8626,25.7659,25.811,75100.0
2005-09-29 09:40:00,40.07,40.08,40.03,40.07,82500.0,25.811,25.8175,25.7853,25.811,82500.0
2005-09-29 09:50:00,40.07,40.2,40.02,40.15,72200.0,25.811,25.8948,25.7788,25.8626,72200.0
2005-09-29 10:00:00,40.15,40.23,40.03,40.23,80100.0,25.8626,25.9141,25.7853,25.9141,80100.0
2005-09-29 10:10:00,40.24,40.24,40.14,40.14,34800.0,25.9205,25.9205,25.8561,25.8561,34800.0
2005-09-29 10:20:00,40.15,40.28,40.11,40.24,54600.0,25.8626,25.9463,25.8368,25.9205,54600.0
2005-09-29 10:30:00,40.25,40.28,40.16,40.17,60900.0,25.927,25.9463,25.869,25.8755,60900.0
2005-09-29 10:40:00,40.17,40.17,40.0,40.03,27700.0,25.8755,25.8755,25.7659,25.7853,27700.0
2005-09-29 10:50:00,40.02,40.24,40.02,40.21,79500.0,25.7788,25.9205,25.7788,25.9012,79500.0
2005-09-29 11:00:00,40.21,40.24,40.03,40.04,70400.0,25.9012,25.9205,25.7853,25.7917,70400.0
2005-09-29 11:10:00,40.03,40.05,40.01,40.05,86600.0,25.7853,25.7982,25.7724,25.7982,86600.0
2005-09-29 11:20:00,40.05,40.12,40.0,40.09,23900.0,25.7982,25.8432,25.7659,25.8239,23900.0
2005-09-29 11:30:00,40.1,40.11,40.01,40.06,231700.0,25.8304,25.8368,25.7724,25.8046,231700.0
2005-09-29 11:40:00,40.06,40.22,40.06,40.22,47900.0,25.8046,25.9077,25.8046,25.9077,47900.0
2005-09-29 11:50:00,40.23,40.53,40.23,40.37,74500.0,25.9141,26.1073,25.9141,26.0043,74500.0
2005-09-29 12:00:00,40.37,40.41,40.35,40.35,47800.0,26.0043,26.03,25.9914,25.9914,47800.0
2005-09-29 12:10:00,40.35,40.5,40.34,40.45,55300.0,25.9914,26.088,25.985,26.0558,55300.0
2005-09-29 12:20:00,40.46,40.49,40.37,40.38,25200.0,26.0623,26.0816,26.0043,26.0107,25200.0
2005-09-29 12:30:00,40.38,40.38,40.32,40.35,22600.0,26.0107,26.0107,25.9721,25.9914,22600.0
2005-09-29 12:40:00,40.35,40.36,40.32,40.33,25500.0,25.9914,25.9978,25.9721,25.9785,25500.0
2005-09-29 12:50:00,40.33,40.38,40.31,40.35,25200.0,25.9785,26.0107,25.9656,25.9914,25200.0
2005-09-29 13:00:00,40.35,40.4,40.35,40.38,44800.0,25.9914,26.0236,25.9914,26.0107,44800.0
2005-09-29 13:10:00,40.39,40.5,40.37,40.49,69500.0,26.0172,26.088,26.0043,26.0816,69500.0
2005-09-29 13:20:00,40.49,40.55,40.49,40.53,50600.0,26.0816,26.1202,26.0816,26.1073,50600.0
2005-09-29 13:30:00,40.53,40.56,40.42,40.42,51700.0,26.1073,26.1267,26.0365,26.0365,51700.0
2005-09-29 13:40:00,40.43,40.43,40.36,40.38,54000.0,26.0429,26.0429,25.9978,26.0107,54000.0
2005-09-29 13:50:00,40.38,40.42,40.36,40.42,72000.0,26.0107,26.0365,25.9978,26.0365,72000.0
2005-09-29 14:00:00,40.42,40.59,40.4,40.56,54300.0,26.0365,26.146,26.0236,26.1267,54300.0
2005-09-29 14:10:00,40.55,40.61,40.53,40.6,141100.0,26.1202,26.1589,26.1073,26.1524,141100.0
2005-09-29 14:20:00,40.6,40.61,40.55,40.58,70300.0,26.1524,26.1589,26.1202,26.1396,70300.0
2005-09-29 14:30:00,40.58,40.58,40.48,40.5,60000.0,26.1396,26.1396,26.0751,26.088,60000.0
2005-09-29 14:40:00,40.49,40.59,40.49,40.57,93900.0,26.0816,26.146,26.0816,26.1331,93900.0
2005-09-29 14:50:00,40.57,40.57,40.51,40.53,45200.0,26.1331,26.1331,26.0945,26.1073,45200.0
2005-09-29 15:00:00,40.53,40.53,40.36,40.39,138100.0,26.1073,26.1073,25.9978,26.0172,138100.0
2005-09-29 15:10:00,40.39,40.45,40.36,40.43,53800.0,26.0172,26.0558,25.9978,26.0429,53800.0
2005-09-29 15:20:00,40.42,40.43,40.38,40.38,63900.0,26.0365,26.0429,26.0107,26.0107,63900.0
2005-09-29 15:30:00,40.39,40.39,40.33,40.34,50300.0,26.0172,26.0172,25.9785,25.985,50300.0
2005-09-29 15:40:00,40.33,40.35,40.28,40.3,45800.0,25.9785,25.9914,25.9463,25.9592,45800.0
2005-09-29 15:50:00,40.29,40.38,40.26,40.35,126900.0,25.9528,26.0107,25.9334,25.9914,126900.0
2005-09-30 09:30:00,40.03,40.39,40.0,40.29,92900.0,25.7853,26.0172,25.7659,25.9528,92900.0
2005-09-30 09:40:00,40.3,40.37,40.23,40.34,79500.0,25.9592,26.0043,25.9141,25.985,79500.0
2005-09-30 09:50:00,40.32,40.43,40.23,40.42,66200.0,25.9721,26.0429,25.9141,26.0365,66200.0
2005-09-30 10:00:00,40.42,40.6,40.38,40.57,139800.0,26.0365,26.1524,26.0107,26.1331,139800.0
2005-09-30 10:10:00,40.57,40.6,40.31,40.31,136600.0,26.1331,26.1524,25.9656,25.9656,136600.0
2005-09-30 10:20:00,40.4,40.53,40.3,40.5,191700.0,26.0236,26.1073,25.9592,26.088,191700.0
2005-09-30 10:30:00,40.51,40.55,40.36,40.4,91900.0,26.0945,26.1202,25.9978,26.0236,91900.0
2005-09-30 10:40:00,40.4,40.43,40.36,40.39,106000.0,26.0236,26.0429,25.9978,26.0172,106000.0
2005-09-30 10:50:00,40.39,40.39,40.3,40.32,63600.0,26.0172,26.0172,25.9592,25.9721,63600.0
2005-09-30 11:00:00,40.34,40.39,40.3,40.39,68000.0,25.985,26.0172,25.9592,26.0172,68000.0
2005-09-30 11:10:00,40.39,40.48,40.39,40.46,57100.0,26.0172,26.0751,26.0172,26.0623,57100.0
2005-09-30 11:20:00,40.44,40.49,40.43,40.46,37700.0,26.0494,26.0816,26.0429,26.0623,37700.0
2005-09-30 11:30:00,40.47,40.52,40.43,40.47,51900.0,26.0687,26.1009,26.0429,26.0687,51900.0
2005-09-30 11:40:00,40.48,40.56,40.47,40.54,56700.0,26.0751,26.1267,26.0687,26.1138,56700.0
2005-09-30 11:50:00,40.55,40.58,40.48,40.51,59000.0,26.1202,26.1396,26.0751,26.0945,59000.0
2005-09-30 12:00:00,40.51,40.56,40.5,40.53,37500.0,26.0945,26.1267,26.088,26.1073,37500.0
2005-09-30 12:10:00,40.53,40.54,40.48,40.5,40500.0,26.1073,26.1138,26.0751,26.088,40500.0
2005-09-30 12:20:00,40.52,40.54,40.47,40.47,40600.0,26.1009,26.1138,26.0687,26.0687,40600.0
2005-09-30 12:30:00,40.48,40.57,40.48,40.57,31900.0,26.0751,26.1331,26.0751,26.1331,31900.0
2005-09-30 12:40:00,40.57,40.59,40.49,40.54,35400.0,26.1331,26.146,26.0816,26.1138,35400.0
2005-09-30 12:50:00,40.54,40.55,40.51,40.52,15300.0,26.1138,26.1202,26.0945,26.1009,15300.0
2005-09-30 13:00:00,40.52,40.55,40.51,40.53,32000.0,26.1009,26.1202,26.0945,26.1073,32000.0
2005-09-30 13:10:00,40.53,40.54,40.49,40.52,31600.0,26.1073,26.1138,26.0816,26.1009,31600.0
2005-09-30 13:20:00,40.53,40.54,40.5,40.52,31600.0,26.1073,26.1138,26.088,26.1009,31600.0
2005-09-30 13:30:00,40.52,40.56,40.5,40.56,44900.0,26.1009,26.1267,26.088,26.1267,44900.0
2005-09-30 13:40:00,40.55,40.57,40.53,40.57,37100.0,26.1202,26.1331,26.1073,26.1331,37100.0
2005-09-30 13:50:00,40.58,40.65,40.55,40.64,68700.0,26.1396,26.1846,26.1202,26.1782,68700.0
2005-09-30 14:00:00,40.64,40.65,40.59,40.63,32800.0,26.1782,26.1846,26.146,26.1718,32800.0
2005-09-30 14:10:00,40.64,40.69,40.6,40.68,37400.0,26.1782,26.2104,26.1524,26.204,37400.0
2005-09-30 14:20:00,40.67,40.7,40.66,40.7,40000.0,26.1975,26.2169,26.1911,26.2169,40000.0
2005-09-30 14:30:00,40.7,40.93,40.7,40.91,101800.0,26.2169,26.365,26.2169,26.3521,101800.0
2005-09-30 14:40:00,40.9,40.93,40.78,40.83,56200.0,26.3457,26.365,26.2684,26.3006,56200.0
2005-09-30 14:50:00,40.86,40.88,40.75,40.79,52100.0,26.3199,26.3328,26.2491,26.2748,52100.0
2005-09-30 15:00:00,40.8,40.8,40.75,40.76,45700.0,26.2813,26.2813,26.2491,26.2555,45700.0
2005-09-30 15:10:00,40.75,40.75,40.5,40.53,65500.0,26.2491,26.2491,26.088,26.1073,65500.0
2005-09-30 15:20:00,40.53,40.53,40.37,40.4,155800.0,26.1073,26.1073,26.0043,26.0236,155800.0
2005-09-30 15:30:00,40.4,40.55,40.38,40.48,85100.0,26.0236,26.1202,26.0107,26.0751,85100.0
2005-09-30 15:40:00,40.47,40.5,40.39,40.5,55900.0,26.0687,26.088,26.0172,26.088,55900.0
2005-09-30 15:50:00,40.5,40.6,40.48,40.58,87700.0,26.088,26.1524,26.0751,26.1396,87700.0
2005-10-03 09:30:00,40.47,40.9,40.4,40.41,134100.0,26.0687,26.3457,26.0236,26.03,134100.0
2005-10-03 09:40:00,40.41,40.48,40.37,40.43,92500.0,26.03,26.0751,26.0043,26.0429,92500.0
2005-10-03 09:50:00,40.43,40.49,40.4,40.45,106500.0,26.0429,26.0816,26.0236,26.0558,106500.0
2005-10-03 10:00:00,40.44,40.45,40.31,40.34,202800.0,26.0494,26.0558,25.9656,25.985,202800.0
2005-10-03 10:10:00,40.35,40.44,40.32,40.42,111600.0,25.9914,26.0494,25.9721,26.0365,111600.0
2005-10-03 10:20:00,40.41,40.46,40.37,40.46,70400.0,26.03,26.0623,26.0043,26.0623,70400.0
2005-10-03 10:30:00,40.46,40.47,40.34,40.35,69900.0,26.0623,26.0687,25.985,25.9914,69900.0
2005-10-03 10:40:00,40.31,40.38,40.3,40.36,42900.0,25.9656,26.0107,25.9592,25.9978,42900.0
2005-10-03 10:50:00,40.36,40.45,40.36,40.4,73200.0,25.9978,26.0558,25.9978,26.0236,73200.0
2005-10-03 11:00:00,40.4,40.41,40.38,40.39,44600.0,26.0236,26.03,26.0107,26.0172,44600.0
2005-10-03 11:10:00,40.38,40.39,40.32,40.38,13900.0,26.0107,26.0172,25.9721,26.0107,13900.0
2005-10-03 11:20:00,40.38,40.42,40.37,40.39,43200.0,26.0107,26.0365,26.0043,26.0172,43200.0
2005-10-03 11:30:00,40.4,40.49,40.38,40.45,124400.0,26.0236,26.0816,26.0107,26.0558,124400.0
2005-10-03 11:40:00,40.45,40.45,40.37,40.41,30600.0,26.0558,26.0558,26.0043,26.03,30600.0
2005-10-03 11:50:00,40.41,40.45,40.38,40.45,43100.0,26.03,26.0558,26.0107,26.0558,43100.0
2005-10-03 12:00:00,40.46,40.61,40.44,40.61,39300.0,26.0623,26.1589,26.0494,26.1589,39300.0
2005-10-03 12:10:00,40.61,40.63,40.5,40.5,15300.0,26.1589,26.1718,26.088,26.088,15300.0
2005-10-03 12:20:00,40.51,40.52,40.39,40.41,138400.0,26.0945,26.1009,26.0172,26.03,138400.0
2005-10-03 12:30:00,40.42,40.43,40.39,40.39,17400.0,26.0365,26.0429,26.0172,26.0172,17400.0
2005-10-03 12:40:00,40.39,40.41,40.37,40.38,36200.0,26.0172,26.03,26.0043,26.0107,36200.0
2005-10-03 12:50:00,40.37,40.37,40.32,40.36,135700.0,26.0043,26.0043,25.9721,25.9978,135700.0
2005-10-03 13:00:00,40.36,40.39,40.35,40.38,12000.0,25.9978,26.0172,25.9914,26.0107,12000.0
2005-10-03 13:10:00,40.39,40.41,40.37,40.41,68800.0,26.0172,26.03,26.0043,26.03,68800.0
2005-10-03 13:20:00,40.41,40.43,40.35,40.36,47100.0,26.03,26.0429,25.9914,25.9978,47100.0
2005-10-03 13:30:00,40.35,40.44,40.34,40.4,23300.0,25.9914,26.0494,25.985,26.0236,23300.0
2005-10-03 13:40:00,40.4,40.46,40.4,40.43,33000.0,26.0236,26.0623,26.0236,26.0429,33000.0
2005-10-03 13:50:00,40.41,40.49,40.41,40.45,13600.0,26.03,26.0816,26.03,26.0558,13600.0
2005-10-03 14:00:00,40.45,40.45,40.37,40.38,53300.0,26.0558,26.0558,26.0043,26.0107,53300.0
2005-10-03 14:10:00,40.39,40.42,40.35,40.37,44600.0,26.0172,26.0365,25.9914,26.0043,44600.0
2005-10-03 14:20:00,40.42,40.47,40.38,40.46,19000.0,26.0365,26.0687,26.0107,26.0623,19000.0
2005-10-03 14:30:00,40.46,40.46,40.4,40.45,76900.0,26.0623,26.0623,26.0236,26.0558,76900.0
2005-10-03 14:40:00,40.44,40.52,40.44,40.49,49700.0,26.0494,26.1009,26.0494,26.0816,49700.0
2005-10-03 14:50:00,40.49,40.49,40.45,40.48,19800.0,26.0816,26.0816,26.0558,26.0751,19800.0
2005-10-03 15:00:00,40.48,40.58,40.46,40.57,85000.0,26.0751,26.1396,26.0623,26.1331,85000.0
2005-10-03 15:10:00,40.58,40.61,40.48,40.48,60300.0,26.1396,26.1589,26.0751,26.0751,60300.0
2005-10-03 15:20:00,40.49,40.52,40.47,40.5,58400.0,26.0816,26.1009,26.0687,26.088,58400.0
2005-10-03 15:30:00,40.5,40.66,40.49,40.66,36400.0,26.088,26.1911,26.0816,26.1911,36400.0
2005-10-03 15:40:00,40.66,40.72,40.63,40.64,50700.0,26.1911,26.2297,26.1718,26.1782,50700.0
2005-10-03 15:50:00,40.63,40.68,40.63,40.68,101400.0,26.1718,26.204,26.1718,26.204,101400.0
2005-10-04 09:30:00,40.95,40.95,40.69,40.8,121800.0,26.3779,26.3779,26.2104,26.2813,121800.0
2005-10-04 09:40:00,40.69,40.8,40.53,40.62,63200.0,26.2104,26.2813,26.1073,26.1653,63200.0
2005-10-04 09:50:00,40.62,40.77,40.59,40.6,61000.0,26.1653,26.2619,26.146,26.1524,61000.0
2005-10-04 10:00:00,40.6,40.61,40.42,40.55,54400.0,26.1524,26.1589,26.0365,26.1202,54400.0
2005-10-04 10:10:00,40.55,40.83,40.51,40.82,63200.0,26.1202,26.3006,26.0945,26.2941,63200.0
2005-10-04 10:20:00,40.79,40.88,40.79,40.88,34700.0,26.2748,26.3328,26.2748,26.3328,34700.0
2005-10-04 10:30:00,40.88,40.88,40.72,40.72,38100.0,26.3328,26.3328,26.2297,26.2297,38100.0
2005-10-04 10:40:00,40.73,40.86,40.73,40.86,28800.0,26.2362,26.3199,26.2362,26.3199,28800.0
2005-10-04 10:50:00,40.86,41.07,40.84,41.06,134500.0,26.3199,26.4552,26.307,26.4487,134500.0
2005-10-04 11:00:00,41.05,41.23,41.05,41.19,131300.0,26.4423,26.5583,26.4423,26.5325,131300.0
2005-10-04 11:10:00,41.19,41.19,41.02,41.02,29600.0,26.5325,26.5325,26.423,26.423,29600.0
2005-10-04 11:20:00,41.03,41.03,40.86,41.0,30300.0,26.4294,26.4294,26.3199,26.4101,30300.0
2005-10-04 11:30:00,40.99,41.01,40.95,40.99,30800.0,26.4037,26.4165,26.3779,26.4037,30800.0
2005-10-04 11:40:00,40.99,40.99,40.85,40.88,16500.0,26.4037,26.4037,26.3135,26.3328,16500.0
2005-10-04 11:50:00,40.86,40.93,40.84,40.9,37700.0,26.3199,26.365,26.307,26.3457,37700.0
2005-10-04 12:00:00,40.9,40.96,40.9,40.96,14100.0,26.3457,26.3843,26.3457,26.3843,14100.0
2005-10-04 12:10:00,40.96,41.0,40.93,40.98,65600.0,26.3843,26.4101,26.365,26.3972,65600.0
2005-10-04 12:20:00,40.98,41.12,40.98,41.12,28200.0,26.3972,26.4874,26.3972,26.4874,28200.0
2005-10-04 12:30:00,41.11,41.12,41.07,41.11,16000.0,26.481,26.4874,26.4552,26.481,16000.0
2005-10-04 12:40:00,41.1,41.14,41.09,41.14,21200.0,26.4745,26.5003,26.4681,26.5003,21200.0
2005-10-04 12:50:00,41.13,41.14,41.05,41.06,31400.0,26.4938,26.5003,26.4423,26.4487,31400.0
2005-10-04 13:00:00,41.06,41.06,40.96,40.99,41000.0,26.4487,26.4487,26.3843,26.4037,41000.0
2005-10-04 13:10:00,40.99,40.99,40.91,40.96,36000.0,26.4037,26.4037,26.3521,26.3843,36000.0
2005-10-04 13:20:00,40.93,40.95,40.91,40.94,12600.0,26.365,26.3779,26.3521,26.3714,12600.0
2005-10-04 13:30:00,40.94,40.94,40.86,40.91,41400.0,26.3714,26.3714,26.3199,26.3521,41400.0
2005-10-04 13:40:00,40.91,40.91,40.88,40.9,12500.0,26.3521,26.3521,26.3328,26.3457,12500.0
2005-10-04 13:50:00,40.9,40.94,40.87,40.9,31400.0,26.3457,26.3714,26.3264,26.3457,31400.0
2005-10-04 14:00:00,40.89,40.96,40.88,40.96,28900.0,26.3392,26.3843,26.3328,26.3843,28900.0
2005-10-04 14:10:00,40.93,40.98,40.93,40.96,51200.0,26.365,26.3972,26.365,26.3843,51200.0
2005-10-04 14:20:00,40.97,41.0,40.83,40.83,84400.0,26.3908,26.4101,26.3006,26.3006,84400.0
2005-10-04 14:30:00,40.83,40.86,40.77,40.79,50300.0,26.3006,26.3199,26.2619,26.2748,50300.0
2005-10-04 14:40:00,40.78,40.83,40.78,40.8,25400.0,26.2684,26.3006,26.2684,26.2813,25400.0
2005-10-04 14:50:00,40.8,40.8,40.5,40.52,45100.0,26.2813,26.2813,26.088,26.1009,45100.0
2005-10-04 15:00:00,40.52,40.58,40.47,40.49,65000.0,26.1009,26.1396,26.0687,26.0816,65000.0
2005-10-04 15:10:00,40.49,40.51,40.41,40.43,59600.0,26.0816,26.0945,26.03,26.0429,59600.0
2005-10-04 15:20:00,40.43,40.5,40.4,40.48,58700.0,26.0429,26.088,26.0236,26.0751,58700.0
2005-10-04 15:30:00,40.47,40.5,40.27,40.28,123800.0,26.0687,26.088,25.9399,25.9463,123800.0
2005-10-04 15:40:00,40.28,40.31,40.27,40.29,103900.0,25.9463,25.9656,25.9399,25.9528,103900.0
2005-10-04 15:50:00,40.29,40.33,40.21,40.23,123900.0,25.9528,25.9785,25.9012,25.9141,123900.0
2005-10-05 09:30:00,40.0,40.02,39.95,39.97,142800.0,25.7659,25.7788,25.7337,25.7466,142800.0
2005-10-05 09:40:00,39.97,40.09,39.82,39.86,123300.0,25.7466,25.8239,25.65,25.6758,123300.0
2005-10-05 09:50:00,39.84,39.89,39.7,39.88,113500.0,25.6629,25.6951,25.5727,25.6886,113500.0
2005-10-05 10:00:00,39.88,39.91,39.82,39.89,63700.0,25.6886,25.708,25.65,25.6951,63700.0
2005-10-05 10:10:00,39.91,39.97,39.89,39.96,74700.0,25.708,25.7466,25.6951,25.7402,74700.0
2005-10-05 10:20:00,39.95,39.97,39.88,39.96,132700.0,25.7337,25.7466,25.6886,25.7402,132700.0
2005-10-05 10:30:00,39.97,40.12,39.92,40.12,81300.0,25.7466,25.8432,25.7144,25.8432,81300.0
2005-10-05 10:40:00,40.11,40.17,40.02,40.02,71900.0,25.8368,25.8755,25.7788,25.7788,71900.0
2005-10-05 10:50:00,40.02,40.08,40.01,40.07,33000.0,25.7788,25.8175,25.7724,25.811,33000.0
2005-10-05 11:00:00,40.08,40.09,39.99,40.05,122500.0,25.8175,25.8239,25.7595,25.7982,122500.0
2005-10-05 11:10:00,40.05,40.12,40.01,40.12,15500.0,25.7982,25.8432,25.7724,25.8432,15500.0
2005-10-05 11:20:00,40.11,40.12,39.91,39.92,28700.0,25.8368,25.8432,25.708,25.7144,28700.0
2005-10-05 11:30:00,39.92,39.98,39.84,39.92,33500.0,25.7144,25.7531,25.6629,25.7144,33500.0
2005-10-05 11:40:00,39.92,39.96,39.87,39.88,72400.0,25.7144,25.7402,25.6822,25.6886,72400.0
2005-10-05 11:50:00,39.88,39.91,39.82,39.87,61800.0,25.6886,25.708,25.65,25.6822,61800.0
2005-10-05 12:00:00,39.86,39.89,39.79,39.87,26300.0,25.6758,25.6951,25.6307,25.6822,26300.0
2005-10-05 12:10:00,39.88,40.04,39.88,40.0,31900.0,25.6886,25.7917,25.6886,25.7659,31900.0
2005-10-05 12:20:00,40.0,40.0,39.89,39.9,105800.0,25.7659,25.7659,25.6951,25.7015,105800.0
2005-10-05 12:30:00,39.9,39.95,39.86,39.89,40400.0,25.7015,25.7337,25.6758,25.6951,40400.0
2005-10-05 12:40:00,39.86,39.86,39.83,39.84,28700.0,25.6758,25.6758,25.6564,25.6629,28700.0
2005-10-05 12:50:00,39.84,39.84,39.77,39.8,23200.0,25.6629,25.6629,25.6178,25.6371,23200.0
2005-10-05 13:00:00,39.81,39.88,39.81,39.87,35200.0,25.6436,25.6886,25.6436,25.6822,35200.0
2005-10-05 13:10:00,39.89,39.92,39.88,39.92,21200.0,25.6951,25.7144,25.6886,25.7144,21200.0
2005-10-05 13:20:00,39.92,40.04,39.92,40.02,29600.0,25.7144,25.7917,25.7144,25.7788,29600.0
2005-10-05 13:30:00,40.02,40.03,39.94,39.94,40700.0,25.7788,25.7853,25.7273,25.7273,40700.0
2005-10-05 13:40:00,39.96,39.96,39.85,39.88,78100.0,25.7402,25.7402,25.6693,25.6886,78100.0
2005-10-05 13:50:00,39.89,39.89,39.83,39.87,23300.0,25.6951,25.6951,25.6564,25.6822,23300.0
2005-10-05 14:00:00,39.87,39.9,39.86,39.89,30700.0,25.6822,25.7015,25.6758,25.6951,30700.0
2005-10-05 14:10:00,39.9,40.02,39.88,39.98,32700.0,25.7015,25.7788,25.6886,25.7531,32700.0
2005-10-05 14:20:00,39.99,40.01,39.92,39.92,30400.0,25.7595,25.7724,25.7144,25.7144,30400.0
2005-10-05 14:30:00,39.92,39.95,39.81,39.83,150800.0,25.7144,25.7337,25.6436,25.6564,150800.0
2005-10-05 14:40:00,39.82,39.83,39.72,39.75,34700.0,25.65,25.6564,25.5856,25.6049,34700.0
2005-10-05 14:50:00,39.75,39.8,39.59,39.64,47800.0,25.6049,25.6371,25.5018,25.5341,47800.0
2005-10-05 15:00:00,39.6,39.71,39.5,39.65,132700.0,25.5083,25.5791,25.4439,25.5405,132700.0
2005-10-05 15:10:00,39.67,39.68,39.52,39.52,34000.0,25.5534,25.5598,25.4568,25.4568,34000.0
2005-10-05 15:20:00,39.53,39.6,39.36,39.59,83500.0,25.4632,25.5083,25.3537,25.5018,83500.0
2005-10-05 15:30:00,39.59,39.68,39.55,39.58,72900.0,25.5018,25.5598,25.4761,25.4954,72900.0
2005-10-05 15:40:00,39.58,39.65,39.58,39.6,88400.0,25.4954,25.5405,25.4954,25.5083,88400.0
2005-10-05 15:50:00,39.59,39.6,39.47,39.47,97700.0,25.5018,25.5083,25.4245,25.4245,97700.0
2005-10-06 09:30:00,39.7,40.0,39.64,39.98,89800.0,25.5727,25.7659,25.5341,25.7531,89800.0
2005-10-06 09:40:00,39.98,40.15,39.94,39.97,81100.0,25.7531,25.8626,25.7273,25.7466,81100.0
2005-10-06 09:50:00,39.93,39.96,39.73,39.93,154200.0,25.7209,25.7402,25.592,25.7209,154200.0
2005-10-06 10:00:00,39.93,39.97,39.67,39.7,73600.0,25.7209,25.7466,25.5534,25.5727,73600.0
2005-10-06 10:10:00,39.7,39.86,39.66,39.71,62300.0,25.5727,25.6758,25.5469,25.5791,62300.0
2005-10-06 10:20:00,39.71,39.77,39.69,39.76,28600.0,25.5791,25.6178,25.5663,25.6114,28600.0
2005-10-06 10:30:00,39.76,39.94,39.75,39.91,109100.0,25.6114,25.7273,25.6049,25.708,109100.0
2005-10-06 10:40:00,39.92,40.01,39.88,40.0,44700.0,25.7144,25.7724,25.6886,25.7659,44700.0
2005-10-06 10:50:00,40.08,40.1,40.0,40.03,39200.0,25.8175,25.8304,25.7659,25.7853,39200.0
2005-10-06 11:00:00,40.02,40.16,40.0,40.16,50700.0,25.7788,25.869,25.7659,25.869,50700.0
2005-10-06 11:10:00,40.16,40.44,40.15,40.44,36200.0,25.869,26.0494,25.8626,26.0494,36200.0
2005-10-06 11:20:00,40.44,40.46,40.27,40.28,44100.0,26.0494,26.0623,25.9399,25.9463,44100.0
2005-10-06 11:30:00,40.28,40.3,40.14,40.15,24700.0,25.9463,25.9592,25.8561,25.8626,24700.0
2005-10-06 11:40:00,40.15,40.15,40.03,40.1,27400.0,25.8626,25.8626,25.7853,25.8304,27400.0
2005-10-06 11:50:00,40.12,40.12,40.03,40.09,23200.0,25.8432,25.8432,25.7853,25.8239,23200.0
2005-10-06 12:00:00,40.07,40.16,40.07,40.14,25000.0,25.811,25.869,25.811,25.8561,25000.0
2005-10-06 12:10:00,40.14,40.14,40.06,40.11,29600.0,25.8561,25.8561,25.8046,25.8368,29600.0
2005-10-06 12:20:00,40.11,40.12,40.0,40.0,54400.0,25.8368,25.8432,25.7659,25.7659,54400.0
2005-10-06 12:30:00,39.99,39.99,39.84,39.98,39400.0,25.7595,25.7595,25.6629,25.7531,39400.0
2005-10-06 12:40:00,39.99,40.08,39.93,40.05,23300.0,25.7595,25.8175,25.7209,25.7982,23300.0
2005-10-06 12:50:00,40.07,40.07,39.97,40.01,70100.0,25.811,25.811,25.7466,25.7724,70100.0
2005-10-06 13:00:00,40.01,40.1,39.99,40.01,30600.0,25.7724,25.8304,25.7595,25.7724,30600.0
2005-10-06 13:10:00,39.98,40.12,39.97,40.02,26600.0,25.7531,25.8432,25.7466,25.7788,26600.0
2005-10-06 13:20:00,40.0,40.05,39.96,40.05,18800.0,25.7659,25.7982,25.7402,25.7982,18800.0
2005-10-06 13:30:00,40.03,40.05,39.96,40.01,19100.0,25.7853,25.7982,25.7402,25.7724,19100.0
2005-10-06 13:40:00,40.01,40.02,39.98,39.99,23400.0,25.7724,25.7788,25.7531,25.7595,23400.0
2005-10-06 13:50:00,39.98,40.01,39.93,39.97,86100.0,25.7531,25.7724,25.7209,25.7466,86100.0
2005-10-06 14:00:00,39.99,39.99,39.9,39.91,87800.0,25.7595,25.7595,25.7015,25.708,87800.0
2005-10-06 14:10:00,39.91,39.96,39.9,39.95,59900.0,25.708,25.7402,25.7015,25.7337,59900.0
2005-10-06 14:20:00,39.95,39.95,39.86,39.92,32700.0,25.7337,25.7337,25.6758,25.7144,32700.0
2005-10-06 14:30:00,39.9,39.92,39.7,39.77,45100.0,25.7015,25.7144,25.5727,25.6178,45100.0
2005-10-06 14:40:00,39.77,39.81,39.71,39.76,28600.0,25.6178,25.6436,25.5791,25.6114,28600.0
2005-10-06 14:50:00,39.76,39.81,39.68,39.76,83100.0,25.6114,25.6436,25.5598,25.6114,83100.0
2005-10-06 15:00:00,39.76,39.79,39.55,39.58,57300.0,25.6114,25.6307,25.4761,25.4954,57300.0
2005-10-06 15:10:00,39.56,39.74,39.53,39.71,61100.0,25.4825,25.5985,25.4632,25.5791,61100.0
2005-10-06 15:20:00,39.71,39.71,39.53,39.53,83200.0,25.5791,25.5791,25.4632,25.4632,83200.0
2005-10-06 15:30:00,39.53,39.55,39.46,39.51,131600.0,25.4632,25.4761,25.4181,25.4503,131600.0
2005-10-06 15:40:00,39.51,39.87,39.5,39.87,73800.0,25.4503,25.6822,25.4439,25.6822,73800.0
2005-10-06 15:50:00,39.89,39.98,39.82,39.84,107200.0,25.6951,25.7531,25.65,25.6629,107200.0
2005-10-07 09:30:00,40.06,40.3,39.85,40.21,105400.0,25.8046,25.9592,25.6693,25.9012,105400.0
2005-10-07 09:40:00,40.19,40.4,40.19,40.37,62600.0,25.8883,26.0236,25.8883,26.0043,62600.0
2005-10-07 09:50:00,40.4,40.47,40.33,40.46,99900.0,26.0236,26.0687,25.9785,26.0623,99900.0
2005-10-07 10:00:00,40.46,40.57,40.42,40.52,124700.0,26.0623,26.1331,26.0365,26.1009,124700.0
2005-10-07 10:10:00,40.51,40.6,40.49,40.54,89500.0,26.0945,26.1524,26.0816,26.1138,89500.0
2005-10-07 10:20:00,40.55,40.74,40.52,40.65,177800.0,26.1202,26.2426,26.1009,26.1846,177800.0
2005-10-07 10:30:00,40.65,40.68,40.55,40.59,52100.0,26.1846,26.204,26.1202,26.146,52100.0
2005-10-07 10:40:00,40.58,40.6,40.35,40.38,40800.0,26.1396,26.1524,25.9914,26.0107,40800.0
2005-10-07 10:50:00,40.38,40.5,40.36,40.46,72900.0,26.0107,26.088,25.9978,26.0623,72900.0
2005-10-07 11:00:00,40.46,40.47,40.35,40.35,40700.0,26.0623,26.0687,25.9914,25.9914,40700.0
2005-10-07 11:10:00,40.37,40.37,40.28,40.3,49100.0,26.0043,26.0043,25.9463,25.9592,49100.0
2005-10-07 11:20:00,40.31,40.45,40.31,40.39,82500.0,25.9656,26.0558,25.9656,26.0172,82500.0
2005-10-07 11:30:00,40.4,40.4,40.34,40.37,27900.0,26.0236,26.0236,25.985,26.0043,27900.0
2005-10-07 11:40:00,40.38,40.43,40.36,40.37,32700.0,26.0107,26.0429,25.9978,26.0043,32700.0
2005-10-07 11:50:00,40.37,40.42,40.3,40.31,61300.0,26.0043,26.0365,25.9592,25.9656,61300.0
2005-10-07 12:00:00,40.3,40.36,40.29,40.33,19700.0,25.9592,25.9978,25.9528,25.9785,19700.0
2005-10-07 12:10:00,40.33,40.34,40.25,40.29,37000.0,25.9785,25.985,25.927,25.9528,37000.0
2005-10-07 12:20:00,40.29,40.31,40.22,40.3,68100.0,25.9528,25.9656,25.9077,25.9592,68100.0
2005-10-07 12:30:00,40.3,40.3,40.24,40.24,8700.0,25.9592,25.9592,25.9205,25.9205,8700.0
2005-10-07 12:40:00,40.23,40.28,40.22,40.28,14800.0,25.9141,25.9463,25.9077,25.9463,14800.0
2005-10-07 12:50:00,40.28,40.31,40.25,40.3,87600.0,25.9463,25.9656,25.927,25.9592,87600.0
2005-10-07 13:00:00,40.29,40.31,40.27,40.3,36800.0,25.9528,25.9656,25.9399,25.9592,36800.0
2005-10-07 13:10:00,40.3,40.34,40.28,40.3,30500.0,25.9592,25.985,25.9463,25.9592,30500.0
2005-10-07 13:20:00,40.29,40.34,40.28,40.31,51100.0,25.9528,25.985,25.9463,25.9656,51100.0
2005-10-07 13:30:00,40.3,40.32,40.3,40.3,26900.0,25.9592,25.9721,25.9592,25.9592,26900.0
2005-10-07 13:40:00,40.3,40.31,40.28,40.3,71500.0,25.9592,25.9656,25.9463,25.9592,71500.0
2005-10-07 13:50:00,40.31,40.31,40.26,40.3,22200.0,25.9656,25.9656,25.9334,25.9592,22200.0
2005-10-07 14:00:00,40.29,40.31,40.26,40.27,35300.0,25.9528,25.9656,25.9334,25.9399,35300.0
2005-10-07 14:10:00,40.27,40.29,40.25,40.29,39300.0,25.9399,25.9528,25.927,25.9528,39300.0
2005-10-07 14:20:00,40.28,40.3,40.28,40.29,32700.0,25.9463,25.9592,25.9463,25.9528,32700.0
2005-10-07 14:30:00,40.3,40.33,40.27,40.28,36700.0,25.9592,25.9785,25.9399,25.9463,36700.0
2005-10-07 14:40:00,40.28,40.36,40.25,40.26,62200.0,25.9463,25.9978,25.927,25.9334,62200.0
2005-10-07 14:50:00,40.27,40.29,40.2,40.24,47100.0,25.9399,25.9528,25.8948,25.9205,47100.0
2005-10-07 15:00:00,40.24,40.34,40.24,40.32,56400.0,25.9205,25.985,25.9205,25.9721,56400.0
2005-10-07 15:10:00,40.32,40.35,40.31,40.33,33900.0,25.9721,25.9914,25.9656,25.9785,33900.0
2005-10-07 15:20:00,40.33,40.34,40.26,40.32,47100.0,25.9785,25.985,25.9334,25.9721,47100.0
2005-10-07 15:30:00,40.31,40.31,40.27,40.3,33600.0,25.9656,25.9656,25.9399,25.9592,33600.0
2005-10-07 15:40:00,40.31,40.32,40.25,40.28,44000.0,25.9656,25.9721,25.927,25.9463,44000.0
2005-10-07 15:50:00,40.29,40.38,40.28,40.38,151300.0,25.9528,26.0107,25.9463,26.0107,151300.0
2005-10-10 09:30:00,40.48,40.49,40.22,40.31,37200.0,26.0751,26.0816,25.9077,25.9656,37200.0
2005-10-10 09:40:00,40.31,40.31,40.03,40.05,60000.0,25.9656,25.9656,25.7853,25.7982,60000.0
2005-10-10 09:50:00,40.05,40.05,39.84,39.88,70500.0,25.7982,25.7982,25.6629,25.6886,70500.0
2005-10-10 10:00:00,39.87,39.87,39.59,39.7,91600.0,25.6822,25.6822,25.5018,25.5727,91600.0
2005-10-10 10:10:00,39.7,39.75,39.61,39.71,105100.0,25.5727,25.6049,25.5147,25.5791,105100.0
2005-10-10 10:20:00,39.71,39.84,39.7,39.77,66800.0,25.5791,25.6629,25.5727,25.6178,66800.0
2005-10-10 10:30:00,39.76,39.88,39.76,39.84,84000.0,25.6114,25.6886,25.6114,25.6629,84000.0
2005-10-10 10:40:00,39.8,39.87,39.8,39.87,79000.0,25.6371,25.6822,25.6371,25.6822,79000.0
2005-10-10 10:50:00,39.87,39.96,39.85,39.86,86000.0,25.6822,25.7402,25.6693,25.6758,86000.0
2005-10-10 11:00:00,39.86,39.93,39.8,39.84,120700.0,25.6758,25.7209,25.6371,25.6629,120700.0
2005-10-10 11:10:00,39.82,39.86,39.78,39.8,69100.0,25.65,25.6758,25.6242,25.6371,69100.0
2005-10-10 11:20:00,39.79,39.88,39.75,39.82,74600.0,25.6307,25.6886,25.6049,25.65,74600.0
2005-10-10 11:30:00,39.82,39.88,39.79,39.79,32800.0,25.65,25.6886,25.6307,25.6307,32800.0
2005-10-10 11:40:00,39.77,39.77,39.7,39.75,18700.0,25.6178,25.6178,25.5727,25.6049,18700.0
2005-10-10 11:50:00,39.73,39.79,39.69,39.7,37700.0,25.592,25.6307,25.5663,25.5727,37700.0
2005-10-10 12:00:00,39.7,39.79,39.69,39.73,87300.0,25.5727,25.6307,25.5663,25.592,87300.0
2005-10-10 12:10:00,39.73,39.78,39.71,39.78,12300.0,25.592,25.6242,25.5791,25.6242,12300.0
2005-10-10 12:20:00,39.75,39.8,39.75,39.79,17000.0,25.6049,25.6371,25.6049,25.6307,17000.0
2005-10-10 12:30:00,39.8,39.8,39.73,39.78,14900.0,25.6371,25.6371,25.592,25.6242,14900.0
2005-10-10 12:40:00,39.77,39.78,39.72,39.76,9500.0,25.6178,25.6242,25.5856,25.6114,9500.0
2005-10-10 12:50:00,39.77,39.84,39.77,39.8,33600.0,25.6178,25.6629,25.6178,25.6371,33600.0
2005-10-10 13:00:00,39.8,39.8,39.73,39.76,6900.0,25.6371,25.6371,25.592,25.6114,6900.0
2005-10-10 13:10:00,39.76,39.78,39.72,39.76,14400.0,25.6114,25.6242,25.5856,25.6114,14400.0
2005-10-10 13:20:00,39.74,39.74,39.67,39.69,42700.0,25.5985,25.5985,25.5534,25.5663,42700.0
2005-10-10 13:30:00,39.69,39.73,39.67,39.68,15800.0,25.5663,25.592,25.5534,25.5598,15800.0
2005-10-10 13:40:00,39.67,39.71,39.6,39.6,62400.0,25.5534,25.5791,25.5083,25.5083,62400.0
2005-10-10 13:50:00,39.6,39.62,39.57,39.6,17600.0,25.5083,25.5212,25.489,25.5083,17600.0
2005-10-10 14:00:00,39.61,39.65,39.59,39.6,28400.0,25.5147,25.5405,25.5018,25.5083,28400.0
2005-10-10 14:10:00,39.61,39.66,39.6,39.63,18400.0,25.5147,25.5469,25.5083,25.5276,18400.0
2005-10-10 14:20:00,39.62,39.63,39.5,39.5,45100.0,25.5212,25.5276,25.4439,25.4439,45100.0
2005-10-10 14:30:00,39.53,39.6,39.51,39.56,38100.0,25.4632,25.5083,25.4503,25.4825,38100.0
2005-10-10 14:40:00,39.55,39.57,39.44,39.44,36600.0,25.4761,25.489,25.4052,25.4052,36600.0
2005-10-10 14:50:00,39.42,39.65,39.4,39.61,48900.0,25.3923,25.5405,25.3795,25.5147,48900.0
2005-10-10 15:00:00,39.6,39.64,39.59,39.63,27100.0,25.5083,25.5341,25.5018,25.5276,27100.0
2005-10-10 15:10:00,39.63,39.63,39.53,39.55,16400.0,25.5276,25.5276,25.4632,25.4761,16400.0
2005-10-10 15:20:00,39.56,39.6,39.55,39.58,17000.0,25.4825,25.5083,25.4761,25.4954,17000.0
2005-10-10 15:30:00,39.58,39.67,39.49,39.67,32200.0,25.4954,25.5534,25.4374,25.5534,32200.0
2005-10-10 15:40:00,39.65,39.65,39.5,39.58,29000.0,25.5405,25.5405,25.4439,25.4954,29000.0
2005-10-10 15:50:00,39.58,39.62,39.55,39.56,34700.0,25.4954,25.5212,25.4761,25.4825,34700.0
2005-10-11 09:30:00,39.75,39.8,39.59,39.75,92600.0,25.6049,25.6371,25.5018,25.6049,92600.0
2005-10-11 09:40:00,39.74,39.84,39.73,39.81,37300.0,25.5985,25.6629,25.592,25.6436,37300.0
2005-10-11 09:50:00,39.8,39.88,39.78,39.88,33800.0,25.6371,25.6886,25.6242,25.6886,33800.0
2005-10-11 10:00:00,39.88,39.88,39.76,39.78,53200.0,25.6886,25.6886,25.6114,25.6242,53200.0
2005-10-11 10:10:00,39.77,39.78,39.69,39.69,26500.0,25.6178,25.6242,25.5663,25.5663,26500.0
2005-10-11 10:20:00,39.69,39.77,39.67,39.72,25500.0,25.5663,25.6178,25.5534,25.5856,25500.0
2005-10-11 10:30:00,39.72,39.74,39.69,39.73,47800.0,25.5856,25.5985,25.5663,25.592,47800.0
2005-10-11 10:40:00,39.73,39.77,39.67,39.72,49500.0,25.592,25.6178,25.5534,25.5856,49500.0
2005-10-11 10:50:00,39.75,39.75,39.61,39.68,25000.0,25.6049,25.6049,25.5147,25.5598,25000.0
2005-10-11 11:00:00,39.68,39.71,39.54,39.7,43200.0,25.5598,25.5791,25.4696,25.5727,43200.0
2005-10-11 11:10:00,39.7,39.73,39.65,39.71,53400.0,25.5727,25.592,25.5405,25.5791,53400.0
2005-10-11 11:20:00,39.71,39.72,39.66,39.68,16400.0,25.5791,25.5856,25.5469,25.5598,16400.0
2005-10-11 11:30:00,39.67,39.68,39.6,39.63,15400.0,25.5534,25.5598,25.5083,25.5276,15400.0
2005-10-11 11:40:00,39.62,39.71,39.62,39.67,28000.0,25.5212,25.5791,25.5212,25.5534,28000.0
2005-10-11 11:50:00,39.62,39.65,39.55,39.62,14800.0,25.5212,25.5405,25.4761,25.5212,14800.0
2005-10-11 12:00:00,39.6,39.63,39.58,39.59,10400.0,25.5083,25.5276,25.4954,25.5018,10400.0
2005-10-11 12:10:00,39.58,39.61,39.55,39.6,22800.0,25.4954,25.5147,25.4761,25.5083,22800.0
2005-10-11 12:20:00,39.6,39.63,39.58,39.62,25100.0,25.5083,25.5276,25.4954,25.5212,25100.0
2005-10-11 12:30:00,39.63,39.65,39.61,39.64,32300.0,25.5276,25.5405,25.5147,25.5341,32300.0
2005-10-11 12:40:00,39.65,39.72,39.64,39.71,85700.0,25.5405,25.5856,25.5341,25.5791,85700.0
2005-10-11 12:50:00,39.71,39.71,39.64,39.65,10200.0,25.5791,25.5791,25.5341,25.5405,10200.0
2005-10-11 13:00:00,39.64,39.73,39.63,39.73,27800.0,25.5341,25.592,25.5276,25.592,27800.0
2005-10-11 13:10:00,39.73,39.77,39.7,39.73,50100.0,25.592,25.6178,25.5727,25.592,50100.0
2005-10-11 13:20:00,39.73,39.76,39.7,39.76,28700.0,25.592,25.6114,25.5727,25.6114,28700.0
2005-10-11 13:30:00,39.75,39.79,39.74,39.77,7600.0,25.6049,25.6307,25.5985,25.6178,7600.0
2005-10-11 13:40:00,39.75,39.76,39.72,39.73,9600.0,25.6049,25.6114,25.5856,25.592,9600.0
2005-10-11 13:50:00,39.73,39.75,39.7,39.72,32700.0,25.592,25.6049,25.5727,25.5856,32700.0
2005-10-11 14:00:00,39.71,39.73,39.6,39.72,49000.0,25.5791,25.592,25.5083,25.5856,49000.0
2005-10-11 14:10:00,39.72,39.82,39.64,39.76,93200.0,25.5856,25.65,25.5341,25.6114,93200.0
2005-10-11 14:20:00,39.74,39.8,39.66,39.66,43000.0,25.5985,25.6371,25.5469,25.5469,43000.0
2005-10-11 14:30:00,39.63,39.65,39.6,39.6,48900.0,25.5276,25.5405,25.5083,25.5083,48900.0
2005-10-11 14:40:00,39.58,39.6,39.52,39.58,70400.0,25.4954,25.5083,25.4568,25.4954,70400.0
2005-10-11 14:50:00,39.58,39.62,39.49,39.53,30700.0,25.4954,25.5212,25.4374,25.4632,30700.0
2005-10-11 15:00:00,39.54,39.58,39.5,39.5,25800.0,25.4696,25.4954,25.4439,25.4439,25800.0
2005-10-11 15:10:00,39.51,39.56,39.5,39.53,29100.0,25.4503,25.4825,25.4439,25.4632,29100.0
2005-10-11 15:20:00,39.53,39.56,39.42,39.44,34000.0,25.4632,25.4825,25.3923,25.4052,34000.0
2005-10-11 15:30:00,39.44,39.44,39.34,39.42,50700.0,25.4052,25.4052,25.3408,25.3923,50700.0
2005-10-11 15:40:00,39.41,39.55,39.39,39.46,45900.0,25.3859,25.4761,25.373,25.4181,45900.0
2005-10-11 15:50:00,39.47,39.48,39.4,39.46,75200.0,25.4245,25.431,25.3795,25.4181,75200.0
2005-10-12 09:30:00,39.0,39.3,38.95,39.21,107200.0,25.1218,25.315,25.0896,25.2571,107200.0
2005-10-12 09:40:00,39.2,39.32,39.18,39.22,48800.0,25.2506,25.3279,25.2377,25.2635,48800.0
2005-10-12 09:50:00,39.2,39.5,39.18,39.5,44500.0,25.2506,25.4439,25.2377,25.4439,44500.0
2005-10-12 10:00:00,39.53,39.55,39.29,39.29,44000.0,25.4632,25.4761,25.3086,25.3086,44000.0
2005-10-12 10:10:00,39.29,39.33,39.25,39.28,62300.0,25.3086,25.3344,25.2828,25.3022,62300.0
2005-10-12 10:20:00,39.28,39.29,39.24,39.28,39200.0,25.3022,25.3086,25.2764,25.3022,39200.0
2005-10-12 10:30:00,39.28,39.29,39.18,39.21,59300.0,25.3022,25.3086,25.2377,25.2571,59300.0
2005-10-12 10:40:00,39.2,39.29,39.2,39.28,64200.0,25.2506,25.3086,25.2506,25.3022,64200.0
2005-10-12 10:50:00,39.27,39.27,39.17,39.22,44400.0,25.2957,25.2957,25.2313,25.2635,44400.0
2005-10-12 11:00:00,39.22,39.24,39.14,39.18,54400.0,25.2635,25.2764,25.212,25.2377,54400.0
2005-10-12 11:10:00,39.18,39.21,39.11,39.2,30600.0,25.2377,25.2571,25.1927,25.2506,30600.0
2005-10-12 11:20:00,39.18,39.24,39.17,39.23,39000.0,25.2377,25.2764,25.2313,25.27,39000.0
2005-10-12 11:30:00,39.23,39.24,39.17,39.19,20800.0,25.27,25.2764,25.2313,25.2442,20800.0
2005-10-12 11:40:00,39.18,39.19,39.05,39.05,16600.0,25.2377,25.2442,25.154,25.154,16600.0
2005-10-12 11:50:00,39.05,39.05,38.92,38.92,33600.0,25.154,25.154,25.0703,25.0703,33600.0
2005-10-12 12:00:00,38.91,38.91,38.8,38.83,54500.0,25.0638,25.0638,24.993,25.0123,54500.0
2005-10-12 12:10:00,38.84,38.84,38.75,38.83,54300.0,25.0187,25.0187,24.9608,25.0123,54300.0
2005-10-12 12:20:00,38.84,38.84,38.74,38.79,31700.0,25.0187,25.0187,24.9543,24.9865,31700.0
2005-10-12 12:30:00,38.79,38.85,38.79,38.82,15400.0,24.9865,25.0252,24.9865,25.0059,15400.0
2005-10-12 12:40:00,38.83,38.84,38.75,38.75,25700.0,25.0123,25.0187,24.9608,24.9608,25700.0
2005-10-12 12:50:00,38.73,38.8,38.73,38.79,18300.0,24.9479,24.993,24.9479,24.9865,18300.0
2005-10-12 13:00:00,38.79,38.85,38.78,38.81,41300.0,24.9865,25.0252,24.9801,24.9994,41300.0
2005-10-12 13:10:00,38.82,38.93,38.72,38.92,43900.0,25.0059,25.0767,24.9414,25.0703,43900.0
2005-10-12 13:20:00,38.93,38.99,38.86,38.9,20700.0,25.0767,25.1154,25.0316,25.0574,20700.0
2005-10-12 13:30:00,38.91,38.95,38.86,38.95,44200.0,25.0638,25.0896,25.0316,25.0896,44200.0
2005-10-12 13:40:00,38.95,38.96,38.87,38.88,17800.0,25.0896,25.096,25.0381,25.0445,17800.0
2005-10-12 13:50:00,38.88,38.89,38.86,38.87,23500.0,25.0445,25.0509,25.0316,25.0381,23500.0
2005-10-12 14:00:00,38.86,38.86,38.72,38.73,75600.0,25.0316,25.0316,24.9414,24.9479,75600.0
2005-10-12 14:10:00,38.72,38.73,38.64,38.65,59000.0,24.9414,24.9479,24.8899,24.8963,59000.0
2005-10-12 14:20:00,38.64,38.65,38.51,38.65,73200.0,24.8899,24.8963,24.8062,24.8963,73200.0
2005-10-12 14:30:00,38.65,38.65,38.54,38.57,58200.0,24.8963,24.8963,24.8255,24.8448,58200.0
2005-10-12 14:40:00,38.57,38.65,38.51,38.6,40500.0,24.8448,24.8963,24.8062,24.8641,40500.0
2005-10-12 14:50:00,38.6,38.62,38.54,38.56,47200.0,24.8641,24.877,24.8255,24.8384,47200.0
2005-10-12 15:00:00,38.56,38.65,38.51,38.61,51900.0,24.8384,24.8963,24.8062,24.8706,51900.0
2005-10-12 15:10:00,38.61,38.66,38.58,38.66,43000.0,24.8706,24.9028,24.8513,24.9028,43000.0
2005-10-12 15:20:00,38.68,38.86,38.65,38.83,64200.0,24.9157,25.0316,24.8963,25.0123,64200.0
2005-10-12 15:30:00,38.82,38.85,38.74,38.82,74300.0,25.0059,25.0252,24.9543,25.0059,74300.0
2005-10-12 15:40:00,38.81,38.9,38.81,38.87,58400.0,24.9994,25.0574,24.9994,25.0381,58400.0
2005-10-12 15:50:00,38.89,38.89,38.8,38.82,94700.0,25.0509,25.0509,24.993,25.0059,94700.0
2005-10-13 09:30:00,38.55,38.64,38.26,38.39,95200.0,24.8319,24.8899,24.6451,24.7289,95200.0
2005-10-13 09:40:00,38.39,38.39,38.01,38.39,37700.0,24.7289,24.7289,24.4841,24.7289,37700.0
2005-10-13 09:50:00,38.39,38.43,38.21,38.43,35800.0,24.7289,24.7546,24.6129,24.7546,35800.0
2005-10-13 10:00:00,38.43,38.5,38.36,38.43,58600.0,24.7546,24.7997,24.7095,24.7546,58600.0
2005-10-13 10:10:00,38.43,38.48,38.32,38.47,60600.0,24.7546,24.7868,24.6838,24.7804,60600.0
2005-10-13 10:20:00,38.47,38.66,38.47,38.66,68600.0,24.7804,24.9028,24.7804,24.9028,68600.0
2005-10-13 10:30:00,38.66,38.7,38.4,38.57,133700.0,24.9028,24.9286,24.7353,24.8448,133700.0
2005-10-13 10:40:00,38.59,38.63,38.55,38.57,51000.0,24.8577,24.8835,24.8319,24.8448,51000.0
2005-10-13 10:50:00,38.55,38.63,38.54,38.56,44700.0,24.8319,24.8835,24.8255,24.8384,44700.0
2005-10-13 11:00:00,38.55,38.65,38.55,38.65,57700.0,24.8319,24.8963,24.8319,24.8963,57700.0
2005-10-13 11:10:00,38.62,38.66,38.59,38.66,45800.0,24.877,24.9028,24.8577,24.9028,45800.0
2005-10-13 11:20:00,38.7,38.73,38.63,38.67,49700.0,24.9286,24.9479,24.8835,24.9092,49700.0
2005-10-13 11:30:00,38.69,38.72,38.61,38.62,153100.0,24.9221,24.9414,24.8706,24.877,153100.0
2005-10-13 11:40:00,38.62,38.64,38.54,38.55,44300.0,24.877,24.8899,24.8255,24.8319,44300.0
2005-10-13 11:50:00,38.55,38.6,38.5,38.54,42700.0,24.8319,24.8641,24.7997,24.8255,42700.0
2005-10-13 12:00:00,38.54,38.62,38.5,38.5,62200.0,24.8255,24.877,24.7997,24.7997,62200.0
2005-10-13 12:10:00,38.5,38.56,38.5,38.53,91500.0,24.7997,24.8384,24.7997,24.819,91500.0
2005-10-13 12:20:00,38.52,38.6,38.48,38.59,81500.0,24.8126,24.8641,24.7868,24.8577,81500.0
2005-10-13 12:30:00,38.58,38.67,38.57,38.62,29600.0,24.8513,24.9092,24.8448,24.877,29600.0
2005-10-13 12:40:00,38.61,38.77,38.61,38.75,41800.0,24.8706,24.9736,24.8706,24.9608,41800.0
2005-10-13 12:50:00,38.79,38.79,38.64,38.66,26900.0,24.9865,24.9865,24.8899,24.9028,26900.0
2005-10-13 13:00:00,38.66,38.67,38.62,38.65,9600.0,24.9028,24.9092,24.877,24.8963,9600.0
2005-10-13 13:10:00,38.65,38.72,38.63,38.69,17600.0,24.8963,24.9414,24.8835,24.9221,17600.0
2005-10-13 13:20:00,38.69,38.7,38.64,38.67,15400.0,24.9221,24.9286,24.8899,24.9092,15400.0
2005-10-13 13:30:00,38.66,38.71,38.66,38.7,14500.0,24.9028,24.935,24.9028,24.9286,14500.0
2005-10-13 13:40:00,38.7,38.71,38.64,38.68,33500.0,24.9286,24.935,24.8899,24.9157,33500.0
2005-10-13 13:50:00,38.67,38.88,38.67,38.86,33100.0,24.9092,25.0445,24.9092,25.0316,33100.0
2005-10-13 14:00:00,38.85,38.93,38.81,38.9,41000.0,25.0252,25.0767,24.9994,25.0574,41000.0
2005-10-13 14:10:00,38.89,38.99,38.85,38.96,38200.0,25.0509,25.1154,25.0252,25.096,38200.0
2005-10-13 14:20:00,38.97,39.14,38.95,39.01,50400.0,25.1025,25.212,25.0896,25.1282,50400.0
2005-10-13 14:30:00,39.01,39.25,38.99,39.24,67900.0,25.1282,25.2828,25.1154,25.2764,67900.0
2005-10-13 14:40:00,39.23,39.24,39.08,39.13,47600.0,25.27,25.2764,25.1733,25.2055,47600.0
2005-10-13 14:50:00,39.13,39.13,38.96,38.98,121900.0,25.2055,25.2055,25.096,25.1089,121900.0
2005-10-13 15:00:00,38.98,39.1,38.95,39.08,58300.0,25.1089,25.1862,25.0896,25.1733,58300.0
2005-10-13 15:10:00,39.08,39.15,39.06,39.1,106400.0,25.1733,25.2184,25.1604,25.1862,106400.0
2005-10-13 15:20:00,39.1,39.15,39.07,39.15,148300.0,25.1862,25.2184,25.1669,25.2184,148300.0
2005-10-13 15:30:00,39.15,39.28,39.13,39.28,80200.0,25.2184,25.3022,25.2055,25.3022,80200.0
2005-10-13 15:40:00,39.29,39.65,39.29,39.58,167300.0,25.3086,25.5405,25.3086,25.4954,167300.0
2005-10-13 15:50:00,39.57,39.65,39.54,39.55,236500.0,25.489,25.5405,25.4696,25.4761,236500.0
2005-10-14 09:30:00,39.6,39.64,39.26,39.26,75800.0,25.5083,25.5341,25.2893,25.2893,75800.0
2005-10-14 09:40:00,39.39,39.4,38.82,38.96,58000.0,25.373,25.3795,25.0059,25.096,58000.0
2005-10-14 09:50:00,38.97,39.17,38.97,39.14,38200.0,25.1025,25.2313,25.1025,25.212,38200.0
2005-10-14 10:00:00,39.14,39.35,39.14,39.19,24800.0,25.212,25.3473,25.212,25.2442,24800.0
2005-10-14 10:10:00,39.2,39.24,38.91,38.96,39800.0,25.2506,25.2764,25.0638,25.096,39800.0
2005-10-14 10:20:00,38.96,39.06,38.94,39.03,25400.0,25.096,25.1604,25.0832,25.1411,25400.0
2005-10-14 10:30:00,39.03,39.29,39.03,39.28,44300.0,25.1411,25.3086,25.1411,25.3022,44300.0
2005-10-14 10:40:00,39.27,39.32,39.21,39.29,20400.0,25.2957,25.3279,25.2571,25.3086,20400.0
2005-10-14 10:50:00,39.29,39.3,39.14,39.14,29900.0,25.3086,25.315,25.212,25.212,29900.0
2005-10-14 11:00:00,39.13,39.14,39.0,39.0,50200.0,25.2055,25.212,25.1218,25.1218,50200.0
2005-10-14 11:10:00,39.01,39.18,39.0,39.15,30500.0,25.1282,25.2377,25.1218,25.2184,30500.0
2005-10-14 11:20:00,39.16,39.16,39.04,39.08,37000.0,25.2249,25.2249,25.1476,25.1733,37000.0
2005-10-14 11:30:00,39.08,39.1,39.01,39.09,24800.0,25.1733,25.1862,25.1282,25.1798,24800.0
2005-10-14 11:40:00,39.09,39.12,39.06,39.11,23300.0,25.1798,25.1991,25.1604,25.1927,23300.0
2005-10-14 11:50:00,39.12,39.25,39.1,39.15,21200.0,25.1991,25.2828,25.1862,25.2184,21200.0
2005-10-14 12:00:00,39.16,39.29,39.13,39.25,18000.0,25.2249,25.3086,25.2055,25.2828,18000.0
2005-10-14 12:10:00,39.23,39.4,39.23,39.37,19900.0,25.27,25.3795,25.27,25.3601,19900.0
2005-10-14 12:20:00,39.37,39.38,39.33,39.33,24000.0,25.3601,25.3666,25.3344,25.3344,24000.0
2005-10-14 12:30:00,39.33,39.36,39.32,39.36,11600.0,25.3344,25.3537,25.3279,25.3537,11600.0
2005-10-14 12:40:00,39.37,39.4,39.3,39.3,11400.0,25.3601,25.3795,25.315,25.315,11400.0
2005-10-14 12:50:00,39.27,39.28,39.14,39.15,25100.0,25.2957,25.3022,25.212,25.2184,25100.0
2005-10-14 13:00:00,39.15,39.2,39.06,39.17,19200.0,25.2184,25.2506,25.1604,25.2313,19200.0
2005-10-14 13:10:00,39.17,39.26,39.15,39.2,27400.0,25.2313,25.2893,25.2184,25.2506,27400.0
2005-10-14 13:20:00,39.2,39.36,39.18,39.36,25900.0,25.2506,25.3537,25.2377,25.3537,25900.0
2005-10-14 13:30:00,39.35,39.37,39.24,39.26,15500.0,25.3473,25.3601,25.2764,25.2893,15500.0
2005-10-14 13:40:00,39.27,39.37,39.26,39.33,11100.0,25.2957,25.3601,25.2893,25.3344,11100.0
2005-10-14 13:50:00,39.31,39.41,39.3,39.38,34200.0,25.3215,25.3859,25.315,25.3666,34200.0
2005-10-14 14:00:00,39.38,39.4,39.29,39.35,34600.0,25.3666,25.3795,25.3086,25.3473,34600.0
2005-10-14 14:10:00,39.36,39.41,39.27,39.28,29400.0,25.3537,25.3859,25.2957,25.3022,29400.0
2005-10-14 14:20:00,39.3,39.39,39.3,39.36,19700.0,25.315,25.373,25.315,25.3537,19700.0
2005-10-14 14:30:00,39.36,39.39,39.33,39.37,42900.0,25.3537,25.373,25.3344,25.3601,42900.0
2005-10-14 14:40:00,39.36,39.37,39.28,39.33,21600.0,25.3537,25.3601,25.3022,25.3344,21600.0
2005-10-14 14:50:00,39.33,39.39,39.32,39.37,16000.0,25.3344,25.373,25.3279,25.3601,16000.0
2005-10-14 15:00:00,39.36,39.4,39.33,39.36,85400.0,25.3537,25.3795,25.3344,25.3537,85400.0
2005-10-14 15:10:00,39.33,39.39,39.28,39.31,61800.0,25.3344,25.373,25.3022,25.3215,61800.0
2005-10-14 15:20:00,39.31,39.38,39.31,39.35,73500.0,25.3215,25.3666,25.3215,25.3473,73500.0
2005-10-14 15:30:00,39.35,39.41,39.32,39.39,38800.0,25.3473,25.3859,25.3279,25.373,38800.0
2005-10-14 15:40:00,39.4,39.42,39.35,39.4,62300.0,25.3795,25.3923,25.3473,25.3795,62300.0
2005-10-14 15:50:00,39.41,39.47,39.41,39.45,42200.0,25.3859,25.4245,25.3859,25.4117,42200.0
2005-10-17 09:30:00,39.33,39.42,39.28,39.41,91200.0,25.3344,25.3923,25.3022,25.3859,91200.0
2005-10-17 09:40:00,39.42,39.54,39.31,39.35,45700.0,25.3923,25.4696,25.3215,25.3473,45700.0
2005-10-17 09:50:00,39.38,39.38,39.12,39.15,24100.0,25.3666,25.3666,25.1991,25.2184,24100.0
2005-10-17 10:00:00,39.15,39.34,39.15,39.32,40200.0,25.2184,25.3408,25.2184,25.3279,40200.0
2005-10-17 10:10:00,39.32,39.4,39.25,39.31,38400.0,25.3279,25.3795,25.2828,25.3215,38400.0
2005-10-17 10:20:00,39.3,39.37,39.28,39.35,18600.0,25.315,25.3601,25.3022,25.3473,18600.0
2005-10-17 10:30:00,39.36,39.4,39.36,39.37,32400.0,25.3537,25.3795,25.3537,25.3601,32400.0
2005-10-17 10:40:00,39.36,39.41,39.36,39.38,15300.0,25.3537,25.3859,25.3537,25.3666,15300.0
2005-10-17 10:50:00,39.38,39.38,39.3,39.32,14800.0,25.3666,25.3666,25.315,25.3279,14800.0
2005-10-17 11:00:00,39.31,39.35,39.29,39.32,11300.0,25.3215,25.3473,25.3086,25.3279,11300.0
2005-10-17 11:10:00,39.33,39.4,39.33,39.36,10300.0,25.3344,25.3795,25.3344,25.3537,10300.0
2005-10-17 11:20:00,39.39,39.39,39.3,39.34,12800.0,25.373,25.373,25.315,25.3408,12800.0
2005-10-17 11:30:00,39.34,39.36,39.31,39.35,7800.0,25.3408,25.3537,25.3215,25.3473,7800.0
2005-10-17 11:40:00,39.34,39.43,39.33,39.43,12000.0,25.3408,25.3988,25.3344,25.3988,12000.0
2005-10-17 11:50:00,39.42,39.5,39.42,39.5,9900.0,25.3923,25.4439,25.3923,25.4439,9900.0
2005-10-17 12:00:00,39.5,39.5,39.41,39.41,15100.0,25.4439,25.4439,25.3859,25.3859,15100.0
2005-10-17 12:10:00,39.42,39.43,39.36,39.42,12900.0,25.3923,25.3988,25.3537,25.3923,12900.0
2005-10-17 12:20:00,39.41,39.42,39.38,39.41,7900.0,25.3859,25.3923,25.3666,25.3859,7900.0
2005-10-17 12:30:00,39.41,39.44,39.36,39.42,11400.0,25.3859,25.4052,25.3537,25.3923,11400.0
2005-10-17 12:40:00,39.41,39.41,39.29,39.35,26000.0,25.3859,25.3859,25.3086,25.3473,26000.0
2005-10-17 12:50:00,39.35,39.38,39.3,39.37,10200.0,25.3473,25.3666,25.315,25.3601,10200.0
2005-10-17 13:00:00,39.36,39.4,39.3,39.4,8300.0,25.3537,25.3795,25.315,25.3795,8300.0
2005-10-17 13:10:00,39.37,39.41,39.35,39.41,7200.0,25.3601,25.3859,25.3473,25.3859,7200.0
2005-10-17 13:20:00,39.4,39.49,39.4,39.47,7900.0,25.3795,25.4374,25.3795,25.4245,7900.0
2005-10-17 13:30:00,39.47,39.5,39.46,39.47,11700.0,25.4245,25.4439,25.4181,25.4245,11700.0
2005-10-17 13:40:00,39.49,39.59,39.45,39.59,16400.0,25.4374,25.5018,25.4117,25.5018,16400.0
2005-10-17 13:50:00,39.59,39.7,39.59,39.7,15600.0,25.5018,25.5727,25.5018,25.5727,15600.0
2005-10-17 14:00:00,39.7,39.72,39.65,39.66,51000.0,25.5727,25.5856,25.5405,25.5469,51000.0
2005-10-17 14:10:00,39.64,39.76,39.64,39.75,39600.0,25.5341,25.6114,25.5341,25.6049,39600.0
2005-10-17 14:20:00,39.74,39.76,39.63,39.63,33400.0,25.5985,25.6114,25.5276,25.5276,33400.0
2005-10-17 14:30:00,39.63,39.69,39.61,39.68,22300.0,25.5276,25.5663,25.5147,25.5598,22300.0
2005-10-17 14:40:00,39.69,39.77,39.65,39.65,16600.0,25.5663,25.6178,25.5405,25.5405,16600.0
2005-10-17 14:50:00,39.64,39.68,39.62,39.66,16400.0,25.5341,25.5598,25.5212,25.5469,16400.0
2005-10-17 15:00:00,39.66,39.75,39.65,39.75,16300.0,25.5469,25.6049,25.5405,25.6049,16300.0
2005-10-17 15:10:00,39.74,39.79,39.73,39.74,27600.0,25.5985,25.6307,25.592,25.5985,27600.0
2005-10-17 15:20:00,39.73,39.83,39.71,39.81,39000.0,25.592,25.6564,25.5791,25.6436,39000.0
2005-10-17 15:30:00,39.82,39.85,39.79,39.81,33200.0,25.65,25.6693,25.6307,25.6436,33200.0
2005-10-17 15:40:00,39.81,39.92,39.81,39.86,35800.0,25.6436,25.7144,25.6436,25.6758,35800.0
2005-10-17 15:50:00,39.85,39.86,39.8,39.81,61800.0,25.6693,25.6758,25.6371,25.6436,61800.0
2005-10-18 09:30:00,40.59,40.6,40.22,40.22,205000.0,26.146,26.1524,25.9077,25.9077,205000.0
2005-10-18 09:40:00,40.23,40.23,40.03,40.1,96100.0,25.9141,25.9141,25.7853,25.8304,96100.0
2005-10-18 09:50:00,40.13,40.29,39.96,39.96,94000.0,25.8497,25.9528,25.7402,25.7402,94000.0
2005-10-18 10:00:00,39.96,40.02,39.86,39.94,66900.0,25.7402,25.7788,25.6758,25.7273,66900.0
2005-10-18 10:10:00,39.94,40.01,39.9,39.94,79700.0,25.7273,25.7724,25.7015,25.7273,79700.0
2005-10-18 10:20:00,39.95,39.98,39.9,39.92,48400.0,25.7337,25.7531,25.7015,25.7144,48400.0
2005-10-18 10:30:00,39.91,39.92,39.74,39.81,82700.0,25.708,25.7144,25.5985,25.6436,82700.0
2005-10-18 10:40:00,39.81,39.87,39.75,39.77,86900.0,25.6436,25.6822,25.6049,25.6178,86900.0
2005-10-18 10:50:00,39.77,39.77,39.68,39.68,55600.0,25.6178,25.6178,25.5598,25.5598,55600.0
2005-10-18 11:00:00,39.69,39.74,39.61,39.61,49600.0,25.5663,25.5985,25.5147,25.5147,49600.0
2005-10-18 11:10:00,39.61,39.63,39.54,39.6,73500.0,25.5147,25.5276,25.4696,25.5083,73500.0
2005-10-18 11:20:00,39.6,39.61,39.32,39.32,44300.0,25.5083,25.5147,25.3279,25.3279,44300.0
2005-10-18 11:30:00,39.32,39.4,39.24,39.27,63100.0,25.3279,25.3795,25.2764,25.2957,63100.0
2005-10-18 11:40:00,39.26,39.4,39.24,39.36,59700.0,25.2893,25.3795,25.2764,25.3537,59700.0
2005-10-18 11:50:00,39.36,39.37,39.32,39.34,37000.0,25.3537,25.3601,25.3279,25.3408,37000.0
2005-10-18 12:00:00,39.33,39.45,39.31,39.4,100200.0,25.3344,25.4117,25.3215,25.3795,100200.0
2005-10-18 12:10:00,39.4,39.44,39.38,39.38,56100.0,25.3795,25.4052,25.3666,25.3666,56100.0
2005-10-18 12:20:00,39.38,39.53,39.36,39.5,55200.0,25.3666,25.4632,25.3537,25.4439,55200.0
2005-10-18 12:30:00,39.48,39.54,39.48,39.49,51500.0,25.431,25.4696,25.431,25.4374,51500.0
2005-10-18 12:40:00,39.47,39.53,39.46,39.52,91100.0,25.4245,25.4632,25.4181,25.4568,91100.0
2005-10-18 12:50:00,39.53,39.57,39.5,39.52,41800.0,25.4632,25.489,25.4439,25.4568,41800.0
2005-10-18 13:00:00,39.52,39.6,39.5,39.55,35200.0,25.4568,25.5083,25.4439,25.4761,35200.0
2005-10-18 13:10:00,39.55,39.56,39.41,39.42,30900.0,25.4761,25.4825,25.3859,25.3923,30900.0
2005-10-18 13:20:00,39.43,39.5,39.42,39.47,49400.0,25.3988,25.4439,25.3923,25.4245,49400.0
2005-10-18 13:30:00,39.46,39.5,39.35,39.39,79800.0,25.4181,25.4439,25.3473,25.373,79800.0
2005-10-18 13:40:00,39.38,39.58,39.38,39.56,50100.0,25.3666,25.4954,25.3666,25.4825,50100.0
2005-10-18 13:50:00,39.57,39.61,39.54,39.61,50200.0,25.489,25.5147,25.4696,25.5147,50200.0
2005-10-18 14:00:00,39.59,39.7,39.56,39.7,56000.0,25.5018,25.5727,25.4825,25.5727,56000.0
2005-10-18 14:10:00,39.7,39.7,39.54,39.58,25600.0,25.5727,25.5727,25.4696,25.4954,25600.0
2005-10-18 14:20:00,39.58,39.59,39.53,39.55,78100.0,25.4954,25.5018,25.4632,25.4761,78100.0
2005-10-18 14:30:00,39.55,39.57,39.51,39.54,43800.0,25.4761,25.489,25.4503,25.4696,43800.0
2005-10-18 14:40:00,39.54,39.56,39.47,39.53,44400.0,25.4696,25.4825,25.4245,25.4632,44400.0
2005-10-18 14:50:00,39.54,39.56,39.42,39.5,57300.0,25.4696,25.4825,25.3923,25.4439,57300.0
2005-10-18 15:00:00,39.49,39.49,39.39,39.4,36200.0,25.4374,25.4374,25.373,25.3795,36200.0
2005-10-18 15:10:00,39.4,39.46,39.38,39.46,35800.0,25.3795,25.4181,25.3666,25.4181,35800.0
2005-10-18 15:20:00,39.45,39.59,39.45,39.56,73800.0,25.4117,25.5018,25.4117,25.4825,73800.0
2005-10-18 15:30:00,39.56,39.62,39.56,39.57,81000.0,25.4825,25.5212,25.4825,25.489,81000.0
2005-10-18 15:40:00,39.56,39.56,39.48,39.51,34200.0,25.4825,25.4825,25.431,25.4503,34200.0
2005-10-18 15:50:00,39.51,39.58,39.45,39.45,135300.0,25.4503,25.4954,25.4117,25.4117,135300.0
2005-10-19 09:30:00,39.2,39.45,39.16,39.22,113200.0,25.2506,25.4117,25.2249,25.2635,113200.0
2005-10-19 09:40:00,39.22,39.3,39.16,39.18,58100.0,25.2635,25.315,25.2249,25.2377,58100.0
2005-10-19 09:50:00,39.18,39.35,39.18,39.3,148400.0,25.2377,25.3473,25.2377,25.315,148400.0
2005-10-19 10:00:00,39.34,39.45,39.23,39.23,135000.0,25.3408,25.4117,25.27,25.27,135000.0
2005-10-19 10:10:00,39.24,39.27,39.1,39.23,54600.0,25.2764,25.2957,25.1862,25.27,54600.0
2005-10-19 10:20:00,39.22,39.32,39.17,39.32,38000.0,25.2635,25.3279,25.2313,25.3279,38000.0
2005-10-19 10:30:00,39.33,39.7,39.33,39.69,73500.0,25.3344,25.5727,25.3344,25.5663,73500.0
2005-10-19 10:40:00,39.67,39.7,39.6,39.63,79700.0,25.5534,25.5727,25.5083,25.5276,79700.0
2005-10-19 10:50:00,39.63,39.68,39.53,39.56,73800.0,25.5276,25.5598,25.4632,25.4825,73800.0
2005-10-19 11:00:00,39.56,39.56,39.35,39.39,66400.0,25.4825,25.4825,25.3473,25.373,66400.0
2005-10-19 11:10:00,39.38,39.4,39.26,39.27,36200.0,25.3666,25.3795,25.2893,25.2957,36200.0
2005-10-19 11:20:00,39.25,39.27,39.1,39.1,40500.0,25.2828,25.2957,25.1862,25.1862,40500.0
2005-10-19 11:30:00,39.11,39.19,39.0,39.0,75000.0,25.1927,25.2442,25.1218,25.1218,75000.0
2005-10-19 11:40:00,39.0,39.02,38.92,38.93,68100.0,25.1218,25.1347,25.0703,25.0767,68100.0
2005-10-19 11:50:00,38.93,38.98,38.87,38.97,69200.0,25.0767,25.1089,25.0381,25.1025,69200.0
2005-10-19 12:00:00,38.97,39.0,38.95,38.95,125700.0,25.1025,25.1218,25.0896,25.0896,125700.0
2005-10-19 12:10:00,38.95,39.01,38.93,38.93,108200.0,25.0896,25.1282,25.0767,25.0767,108200.0
2005-10-19 12:20:00,38.93,39.01,38.88,39.01,149400.0,25.0767,25.1282,25.0445,25.1282,149400.0
2005-10-19 12:30:00,39.03,39.07,38.96,38.97,103800.0,25.1411,25.1669,25.096,25.1025,103800.0
2005-10-19 12:40:00,38.98,39.0,38.89,38.9,126000.0,25.1089,25.1218,25.0509,25.0574,126000.0
2005-10-19 12:50:00,38.89,38.89,38.83,38.85,88400.0,25.0509,25.0509,25.0123,25.0252,88400.0
2005-10-19 13:00:00,38.85,38.85,38.76,38.77,90500.0,25.0252,25.0252,24.9672,24.9736,90500.0
2005-10-19 13:10:00,38.77,38.87,38.75,38.83,104400.0,24.9736,25.0381,24.9608,25.0123,104400.0
2005-10-19 13:20:00,38.82,38.9,38.79,38.81,120200.0,25.0059,25.0574,24.9865,24.9994,120200.0
2005-10-19 13:30:00,38.81,38.86,38.77,38.8,78800.0,24.9994,25.0316,24.9736,24.993,78800.0
2005-10-19 13:40:00,38.78,38.8,38.73,38.74,46800.0,24.9801,24.993,24.9479,24.9543,46800.0
2005-10-19 13:50:00,38.74,38.75,38.65,38.65,75600.0,24.9543,24.9608,24.8963,24.8963,75600.0
2005-10-19 14:00:00,38.66,38.8,38.65,38.73,128200.0,24.9028,24.993,24.8963,24.9479,128200.0
2005-10-19 14:10:00,38.72,38.78,38.7,38.76,99100.0,24.9414,24.9801,24.9286,24.9672,99100.0
2005-10-19 14:20:00,38.77,38.97,38.75,38.97,51700.0,24.9736,25.1025,24.9608,25.1025,51700.0
2005-10-19 14:30:00,38.99,39.03,38.96,38.98,83800.0,25.1154,25.1411,25.096,25.1089,83800.0
2005-10-19 14:40:00,38.98,39.03,38.96,39.02,113300.0,25.1089,25.1411,25.096,25.1347,113300.0
2005-10-19 14:50:00,39.02,39.06,39.0,39.06,108500.0,25.1347,25.1604,25.1218,25.1604,108500.0
2005-10-19 15:00:00,39.05,39.1,38.99,39.05,147300.0,25.154,25.1862,25.1154,25.154,147300.0
2005-10-19 15:10:00,39.03,39.07,39.01,39.06,97200.0,25.1411,25.1669,25.1282,25.1604,97200.0
2005-10-19 15:20:00,39.06,39.14,39.05,39.05,107700.0,25.1604,25.212,25.154,25.154,107700.0
2005-10-19 15:30:00,39.05,39.09,39.04,39.06,80000.0,25.154,25.1798,25.1476,25.1604,80000.0
2005-10-19 15:40:00,39.05,39.36,39.05,39.31,149500.0,25.154,25.3537,25.154,25.3215,149500.0
2005-10-19 15:50:00,39.33,39.37,39.3,39.32,116400.0,25.3344,25.3601,25.315,25.3279,116400.0
2005-10-20 09:30:00,40.13,40.13,39.57,39.57,70600.0,25.8497,25.8497,25.489,25.489,70600.0
2005-10-20 09:40:00,39.56,39.83,39.56,39.56,66400.0,25.4825,25.6564,25.4825,25.4825,66400.0
2005-10-20 09:50:00,39.56,39.9,39.54,39.85,38700.0,25.4825,25.7015,25.4696,25.6693,38700.0
2005-10-20 10:00:00,39.81,40.08,39.78,39.83,67000.0,25.6436,25.8175,25.6242,25.6564,67000.0
2005-10-20 10:10:00,39.83,39.93,39.81,39.87,39900.0,25.6564,25.7209,25.6436,25.6822,39900.0
2005-10-20 10:20:00,39.88,39.95,39.85,39.89,36100.0,25.6886,25.7337,25.6693,25.6951,36100.0
2005-10-20 10:30:00,39.89,39.96,39.87,39.95,65500.0,25.6951,25.7402,25.6822,25.7337,65500.0
2005-10-20 10:40:00,39.95,40.13,39.94,40.11,85300.0,25.7337,25.8497,25.7273,25.8368,85300.0
2005-10-20 10:50:00,40.11,40.12,40.02,40.02,66500.0,25.8368,25.8432,25.7788,25.7788,66500.0
2005-10-20 11:00:00,40.03,40.03,39.92,39.97,38200.0,25.7853,25.7853,25.7144,25.7466,38200.0
2005-10-20 11:10:00,39.97,39.99,39.87,39.94,35000.0,25.7466,25.7595,25.6822,25.7273,35000.0
2005-10-20 11:20:00,39.94,40.06,39.94,40.06,36100.0,25.7273,25.8046,25.7273,25.8046,36100.0
2005-10-20 11:30:00,40.06,40.24,40.06,40.21,25400.0,25.8046,25.9205,25.8046,25.9012,25400.0
2005-10-20 11:40:00,40.2,40.23,40.17,40.22,19000.0,25.8948,25.9141,25.8755,25.9077,19000.0
2005-10-20 11:50:00,40.21,40.21,40.08,40.1,11500.0,25.9012,25.9012,25.8175,25.8304,11500.0
2005-10-20 12:00:00,40.1,40.17,40.05,40.05,22400.0,25.8304,25.8755,25.7982,25.7982,22400.0
2005-10-20 12:10:00,40.04,40.08,39.98,40.08,24000.0,25.7917,25.8175,25.7531,25.8175,24000.0
2005-10-20 12:20:00,40.06,40.14,40.02,40.13,21700.0,25.8046,25.8561,25.7788,25.8497,21700.0
2005-10-20 12:30:00,40.11,40.11,40.02,40.03,22700.0,25.8368,25.8368,25.7788,25.7853,22700.0
2005-10-20 12:40:00,40.03,40.04,39.92,39.92,21000.0,25.7853,25.7917,25.7144,25.7144,21000.0
2005-10-20 12:50:00,39.91,39.92,39.83,39.86,17400.0,25.708,25.7144,25.6564,25.6758,17400.0
2005-10-20 13:00:00,39.86,40.08,39.86,40.06,23100.0,25.6758,25.8175,25.6758,25.8046,23100.0
2005-10-20 13:10:00,40.06,40.07,39.92,39.94,33900.0,25.8046,25.811,25.7144,25.7273,33900.0
2005-10-20 13:20:00,39.94,39.99,39.89,39.89,20400.0,25.7273,25.7595,25.6951,25.6951,20400.0
2005-10-20 13:30:00,39.89,39.95,39.86,39.89,36700.0,25.6951,25.7337,25.6758,25.6951,36700.0
2005-10-20 13:40:00,39.89,39.94,39.84,39.89,22200.0,25.6951,25.7273,25.6629,25.6951,22200.0
2005-10-20 13:50:00,39.9,39.99,39.89,39.97,26800.0,25.7015,25.7595,25.6951,25.7466,26800.0
2005-10-20 14:00:00,39.95,40.0,39.9,39.93,38100.0,25.7337,25.7659,25.7015,25.7209,38100.0
2005-10-20 14:10:00,39.91,39.92,39.77,39.79,25300.0,25.708,25.7144,25.6178,25.6307,25300.0
2005-10-20 14:20:00,39.78,39.78,39.61,39.71,54500.0,25.6242,25.6242,25.5147,25.5791,54500.0
2005-10-20 14:30:00,39.71,39.73,39.65,39.68,43800.0,25.5791,25.592,25.5405,25.5598,43800.0
2005-10-20 14:40:00,39.67,39.74,39.67,39.69,23900.0,25.5534,25.5985,25.5534,25.5663,23900.0
2005-10-20 14:50:00,39.69,39.73,39.66,39.67,15200.0,25.5663,25.592,25.5469,25.5534,15200.0
2005-10-20 15:00:00,39.66,39.73,39.66,39.71,16700.0,25.5469,25.592,25.5469,25.5791,16700.0
2005-10-20 15:10:00,39.72,39.72,39.45,39.45,48800.0,25.5856,25.5856,25.4117,25.4117,48800.0
2005-10-20 15:20:00,39.45,39.51,39.18,39.22,55000.0,25.4117,25.4503,25.2377,25.2635,55000.0
2005-10-20 15:30:00,39.22,39.51,39.22,39.39,77900.0,25.2635,25.4503,25.2635,25.373,77900.0
2005-10-20 15:40:00,39.44,39.44,39.22,39.3,110800.0,25.4052,25.4052,25.2635,25.315,110800.0
2005-10-20 15:50:00,39.31,39.42,39.29,39.34,80400.0,25.3215,25.3923,25.3086,25.3408,80400.0
2005-10-21 09:30:00,39.6,39.9,39.55,39.84,156000.0,25.5083,25.7015,25.4761,25.6629,156000.0
2005-10-21 09:40:00,39.77,39.89,39.58,39.64,48600.0,25.6178,25.6951,25.4954,25.5341,48600.0
2005-10-21 09:50:00,39.65,39.96,39.61,39.83,68300.0,25.5405,25.7402,25.5147,25.6564,68300.0
2005-10-21 10:00:00,39.87,39.89,39.46,39.48,62500.0,25.6822,25.6951,25.4181,25.431,62500.0
2005-10-21 10:10:00,39.47,39.66,39.47,39.62,30400.0,25.4245,25.5469,25.4245,25.5212,30400.0
2005-10-21 10:20:00,39.6,39.63,39.51,39.61,24800.0,25.5083,25.5276,25.4503,25.5147,24800.0
2005-10-21 10:30:00,39.59,39.61,39.44,39.61,21100.0,25.5018,25.5147,25.4052,25.5147,21100.0
2005-10-21 10:40:00,39.58,39.59,39.23,39.25,27600.0,25.4954,25.5018,25.27,25.2828,27600.0
2005-10-21 10:50:00,39.26,39.33,39.07,39.15,48600.0,25.2893,25.3344,25.1669,25.2184,48600.0
2005-10-21 11:00:00,39.16,39.16,39.04,39.12,39000.0,25.2249,25.2249,25.1476,25.1991,39000.0
2005-10-21 11:10:00,39.13,39.19,39.02,39.15,21200.0,25.2055,25.2442,25.1347,25.2184,21200.0
2005-10-21 11:20:00,39.13,39.16,39.09,39.16,18600.0,25.2055,25.2249,25.1798,25.2249,18600.0
2005-10-21 11:30:00,39.16,39.16,39.0,39.01,24400.0,25.2249,25.2249,25.1218,25.1282,24400.0
2005-10-21 11:40:00,39.01,39.05,38.98,39.0,38000.0,25.1282,25.154,25.1089,25.1218,38000.0
2005-10-21 11:50:00,39.0,39.02,38.98,38.99,50600.0,25.1218,25.1347,25.1089,25.1154,50600.0
2005-10-21 12:00:00,38.97,39.01,38.9,38.96,24400.0,25.1025,25.1282,25.0574,25.096,24400.0
2005-10-21 12:10:00,38.96,39.09,38.93,38.93,30100.0,25.096,25.1798,25.0767,25.0767,30100.0
2005-10-21 12:20:00,38.93,39.03,38.89,38.97,33300.0,25.0767,25.1411,25.0509,25.1025,33300.0
2005-10-21 12:30:00,38.95,39.01,38.95,38.98,27700.0,25.0896,25.1282,25.0896,25.1089,27700.0
2005-10-21 12:40:00,38.98,39.05,38.96,39.0,29000.0,25.1089,25.154,25.096,25.1218,29000.0
2005-10-21 12:50:00,39.01,39.32,39.0,39.29,39100.0,25.1282,25.3279,25.1218,25.3086,39100.0
2005-10-21 13:00:00,39.3,39.3,39.15,39.16,14900.0,25.315,25.315,25.2184,25.2249,14900.0
2005-10-21 13:10:00,39.15,39.18,39.14,39.14,13300.0,25.2184,25.2377,25.212,25.212,13300.0
2005-10-21 13:20:00,39.14,39.18,39.13,39.18,15100.0,25.212,25.2377,25.2055,25.2377,15100.0
2005-10-21 13:30:00,39.19,39.31,39.18,39.23,23400.0,25.2442,25.3215,25.2377,25.27,23400.0
2005-10-21 13:40:00,39.24,39.29,39.2,39.28,20900.0,25.2764,25.3086,25.2506,25.3022,20900.0
2005-10-21 13:50:00,39.28,39.28,39.16,39.24,32800.0,25.3022,25.3022,25.2249,25.2764,32800.0
2005-10-21 14:00:00,39.23,39.24,39.15,39.15,34500.0,25.27,25.2764,25.2184,25.2184,34500.0
2005-10-21 14:10:00,39.15,39.2,39.1,39.12,101800.0,25.2184,25.2506,25.1862,25.1991,101800.0
2005-10-21 14:20:00,39.12,39.15,39.06,39.1,33100.0,25.1991,25.2184,25.1604,25.1862,33100.0
2005-10-21 14:30:00,39.09,39.25,39.07,39.1,70500.0,25.1798,25.2828,25.1669,25.1862,70500.0
2005-10-21 14:40:00,39.1,39.11,39.0,39.04,43300.0,25.1862,25.1927,25.1218,25.1476,43300.0
2005-10-21 14:50:00,39.03,39.04,38.99,39.0,38400.0,25.1411,25.1476,25.1154,25.1218,38400.0
2005-10-21 15:00:00,38.99,39.03,38.95,38.95,60300.0,25.1154,25.1411,25.0896,25.0896,60300.0
2005-10-21 15:10:00,38.96,39.03,38.95,38.97,39900.0,25.096,25.1411,25.0896,25.1025,39900.0
2005-10-21 15:20:00,38.97,39.04,38.95,39.01,111100.0,25.1025,25.1476,25.0896,25.1282,111100.0
2005-10-21 15:30:00,39.01,39.03,38.93,38.94,49700.0,25.1282,25.1411,25.0767,25.0832,49700.0
2005-10-21 15:40:00,38.94,38.94,38.8,38.85,116200.0,25.0832,25.0832,24.993,25.0252,116200.0
2005-10-21 15:50:00,38.86,38.87,38.75,38.86,103600.0,25.0316,25.0381,24.9608,25.0316,103600.0
2005-10-24 09:30:00,39.0,39.32,39.0,39.17,61100.0,25.1218,25.3279,25.1218,25.2313,61100.0
2005-10-24 09:40:00,39.17,39.29,38.94,39.17,38300.0,25.2313,25.3086,25.0832,25.2313,38300.0
2005-10-24 09:50:00,39.16,39.39,39.16,39.27,86500.0,25.2249,25.373,25.2249,25.2957,86500.0
2005-10-24 10:00:00,39.26,39.42,39.23,39.42,57200.0,25.2893,25.3923,25.27,25.3923,57200.0
2005-10-24 10:10:00,39.43,39.6,39.34,39.6,38700.0,25.3988,25.5083,25.3408,25.5083,38700.0
2005-10-24 10:20:00,39.6,39.63,39.36,39.37,64200.0,25.5083,25.5276,25.3537,25.3601,64200.0
2005-10-24 10:30:00,39.36,39.57,39.36,39.45,54600.0,25.3537,25.489,25.3537,25.4117,54600.0
2005-10-24 10:40:00,39.49,39.56,39.44,39.45,41400.0,25.4374,25.4825,25.4052,25.4117,41400.0
2005-10-24 10:50:00,39.45,39.56,39.4,39.48,37800.0,25.4117,25.4825,25.3795,25.431,37800.0
2005-10-24 11:00:00,39.49,39.71,39.47,39.6,22900.0,25.4374,25.5791,25.4245,25.5083,22900.0
2005-10-24 11:10:00,39.6,39.6,39.46,39.59,14200.0,25.5083,25.5083,25.4181,25.5018,14200.0
2005-10-24 11:20:00,39.55,39.74,39.46,39.71,24400.0,25.4761,25.5985,25.4181,25.5791,24400.0
2005-10-24 11:30:00,39.71,39.72,39.59,39.63,22500.0,25.5791,25.5856,25.5018,25.5276,22500.0
2005-10-24 11:40:00,39.66,39.73,39.61,39.73,19800.0,25.5469,25.592,25.5147,25.592,19800.0
2005-10-24 11:50:00,39.75,39.8,39.66,39.66,19900.0,25.6049,25.6371,25.5469,25.5469,19900.0
2005-10-24 12:00:00,39.66,39.73,39.65,39.68,60600.0,25.5469,25.592,25.5405,25.5598,60600.0
2005-10-24 12:10:00,39.7,39.7,39.65,39.65,45900.0,25.5727,25.5727,25.5405,25.5405,45900.0
2005-10-24 12:20:00,39.65,39.65,39.58,39.6,143400.0,25.5405,25.5405,25.4954,25.5083,143400.0
2005-10-24 12:30:00,39.6,39.63,39.56,39.61,96400.0,25.5083,25.5276,25.4825,25.5147,96400.0
2005-10-24 12:40:00,39.61,39.61,39.54,39.58,17100.0,25.5147,25.5147,25.4696,25.4954,17100.0
2005-10-24 12:50:00,39.58,39.63,39.57,39.63,14800.0,25.4954,25.5276,25.489,25.5276,14800.0
2005-10-24 13:00:00,39.63,39.64,39.52,39.59,15800.0,25.5276,25.5341,25.4568,25.5018,15800.0
2005-10-24 13:10:00,39.58,39.63,39.54,39.56,100000.0,25.4954,25.5276,25.4696,25.4825,100000.0
2005-10-24 13:20:00,39.56,39.59,39.51,39.57,8600.0,25.4825,25.5018,25.4503,25.489,8600.0
2005-10-24 13:30:00,39.57,39.6,39.56,39.57,14600.0,25.489,25.5083,25.4825,25.489,14600.0
2005-10-24 13:40:00,39.58,39.6,39.54,39.56,10400.0,25.4954,25.5083,25.4696,25.4825,10400.0
2005-10-24 13:50:00,39.58,39.61,39.56,39.6,128500.0,25.4954,25.5147,25.4825,25.5083,128500.0
2005-10-24 14:00:00,39.6,39.61,39.57,39.59,10200.0,25.5083,25.5147,25.489,25.5018,10200.0
2005-10-24 14:10:00,39.6,39.6,39.54,39.6,99000.0,25.5083,25.5083,25.4696,25.5083,99000.0
2005-10-24 14:20:00,39.6,39.66,39.6,39.63,18800.0,25.5083,25.5469,25.5083,25.5276,18800.0
2005-10-24 14:30:00,39.62,39.65,39.61,39.65,26700.0,25.5212,25.5405,25.5147,25.5405,26700.0
2005-10-24 14:40:00,39.65,39.65,39.6,39.62,33300.0,25.5405,25.5405,25.5083,25.5212,33300.0
2005-10-24 14:50:00,39.62,39.62,39.55,39.61,32900.0,25.5212,25.5212,25.4761,25.5147,32900.0
2005-10-24 15:00:00,39.6,39.67,39.58,39.66,72700.0,25.5083,25.5534,25.4954,25.5469,72700.0
2005-10-24 15:10:00,39.65,39.66,39.59,39.66,16100.0,25.5405,25.5469,25.5018,25.5469,16100.0
2005-10-24 15:20:00,39.66,39.67,39.63,39.64,25600.0,25.5469,25.5534,25.5276,25.5341,25600.0
2005-10-24 15:30:00,39.63,39.65,39.63,39.65,50900.0,25.5276,25.5405,25.5276,25.5405,50900.0
2005-10-24 15:40:00,39.65,39.83,39.61,39.8,97500.0,25.5405,25.6564,25.5147,25.6371,97500.0
2005-10-24 15:50:00,39.8,39.85,39.75,39.75,175500.0,25.6371,25.6693,25.6049,25.6049,175500.0
2005-10-25 09:30:00,39.76,40.49,39.76,40.49,144300.0,25.6114,26.0816,25.6114,26.0816,144300.0
2005-10-25 09:40:00,40.49,40.78,40.49,40.59,158000.0,26.0816,26.2684,26.0816,26.146,158000.0
2005-10-25 09:50:00,40.61,40.79,40.58,40.71,117300.0,26.1589,26.2748,26.1396,26.2233,117300.0
2005-10-25 10:00:00,40.72,40.73,40.65,40.73,81800.0,26.2297,26.2362,26.1846,26.2362,81800.0
2005-10-25 10:10:00,40.7,40.99,40.69,40.97,133800.0,26.2169,26.4037,26.2104,26.3908,133800.0
2005-10-25 10:20:00,40.97,40.99,40.77,40.94,78200.0,26.3908,26.4037,26.2619,26.3714,78200.0
2005-10-25 10:30:00,40.95,41.18,40.89,41.13,185600.0,26.3779,26.526,26.3392,26.4938,185600.0
2005-10-25 10:40:00,41.13,41.13,40.92,41.07,64500.0,26.4938,26.4938,26.3586,26.4552,64500.0
2005-10-25 10:50:00,41.05,41.07,40.86,40.97,60200.0,26.4423,26.4552,26.3199,26.3908,60200.0
2005-10-25 11:00:00,40.95,41.1,40.95,41.0,55600.0,26.3779,26.4745,26.3779,26.4101,55600.0
2005-10-25 11:10:00,40.99,41.02,40.73,40.75,51500.0,26.4037,26.423,26.2362,26.2491,51500.0
2005-10-25 11:20:00,40.75,40.82,40.61,40.62,59800.0,26.2491,26.2941,26.1589,26.1653,59800.0
2005-10-25 11:30:00,40.61,40.64,40.5,40.5,56300.0,26.1589,26.1782,26.088,26.088,56300.0
2005-10-25 11:40:00,40.5,40.58,40.47,40.56,42000.0,26.088,26.1396,26.0687,26.1267,42000.0
2005-10-25 11:50:00,40.56,40.64,40.52,40.52,59400.0,26.1267,26.1782,26.1009,26.1009,59400.0
2005-10-25 12:00:00,40.52,40.82,40.5,40.75,45300.0,26.1009,26.2941,26.088,26.2491,45300.0
2005-10-25 12:10:00,40.75,40.91,40.65,40.71,73900.0,26.2491,26.3521,26.1846,26.2233,73900.0
2005-10-25 12:20:00,40.7,40.7,40.61,40.7,63000.0,26.2169,26.2169,26.1589,26.2169,63000.0
2005-10-25 12:30:00,40.7,40.71,40.57,40.57,41700.0,26.2169,26.2233,26.1331,26.1331,41700.0
2005-10-25 12:40:00,40.58,40.65,40.51,40.65,34800.0,26.1396,26.1846,26.0945,26.1846,34800.0
2005-10-25 12:50:00,40.65,40.65,40.46,40.54,50800.0,26.1846,26.1846,26.0623,26.1138,50800.0
2005-10-25 13:00:00,40.52,40.53,40.25,40.28,36100.0,26.1009,26.1073,25.927,25.9463,36100.0
2005-10-25 13:10:00,40.28,40.5,40.26,40.49,23000.0,25.9463,26.088,25.9334,26.0816,23000.0
2005-10-25 13:20:00,40.5,40.64,40.5,40.51,32700.0,26.088,26.1782,26.088,26.0945,32700.0
2005-10-25 13:30:00,40.51,40.51,40.3,40.31,68700.0,26.0945,26.0945,25.9592,25.9656,68700.0
2005-10-25 13:40:00,40.3,40.31,40.24,40.28,72800.0,25.9592,25.9656,25.9205,25.9463,72800.0
2005-10-25 13:50:00,40.29,40.3,40.19,40.19,47100.0,25.9528,25.9592,25.8883,25.8883,47100.0
2005-10-25 14:00:00,40.19,40.19,40.05,40.14,90700.0,25.8883,25.8883,25.7982,25.8561,90700.0
2005-10-25 14:10:00,40.14,40.28,40.14,40.24,39800.0,25.8561,25.9463,25.8561,25.9205,39800.0
2005-10-25 14:20:00,40.23,40.24,40.06,40.12,47900.0,25.9141,25.9205,25.8046,25.8432,47900.0
2005-10-25 14:30:00,40.15,40.4,40.13,40.3,75600.0,25.8626,26.0236,25.8497,25.9592,75600.0
2005-10-25 14:40:00,40.32,40.36,40.24,40.25,95400.0,25.9721,25.9978,25.9205,25.927,95400.0
2005-10-25 14:50:00,40.24,40.36,40.24,40.34,134400.0,25.9205,25.9978,25.9205,25.985,134400.0
2005-10-25 15:00:00,40.36,40.36,40.15,40.2,75800.0,25.9978,25.9978,25.8626,25.8948,75800.0
2005-10-25 15:10:00,40.16,40.2,40.12,40.15,59000.0,25.869,25.8948,25.8432,25.8626,59000.0
2005-10-25 15:20:00,40.15,40.35,40.12,40.35,104000.0,25.8626,25.9914,25.8432,25.9914,104000.0
2005-10-25 15:30:00,40.32,40.39,40.26,40.37,87400.0,25.9721,26.0172,25.9334,26.0043,87400.0
2005-10-25 15:40:00,40.37,40.5,40.37,40.44,110400.0,26.0043,26.088,26.0043,26.0494,110400.0
2005-10-25 15:50:00,40.47,40.5,40.37,40.38,321600.0,26.0687,26.088,26.0043,26.0107,321600.0
2005-10-26 09:30:00,38.5,39.25,38.26,39.25,156100.0,24.7997,25.2828,24.6451,25.2828,156100.0
2005-10-26 09:40:00,39.25,39.46,39.1,39.18,327800.0,25.2828,25.4181,25.1862,25.2377,327800.0
2005-10-26 09:50:00,39.2,39.2,38.9,39.09,196800.0,25.2506,25.2506,25.0574,25.1798,196800.0
2005-10-26 10:00:00,39.08,39.35,38.98,39.3,165100.0,25.1733,25.3473,25.1089,25.315,165100.0
2005-10-26 10:10:00,39.3,39.44,39.28,39.34,155000.0,25.315,25.4052,25.3022,25.3408,155000.0
2005-10-26 10:20:00,39.33,39.35,39.13,39.27,99300.0,25.3344,25.3473,25.2055,25.2957,99300.0
2005-10-26 10:30:00,39.28,39.35,39.24,39.28,117700.0,25.3022,25.3473,25.2764,25.3022,117700.0
2005-10-26 10:40:00,39.27,39.39,39.19,39.2,108100.0,25.2957,25.373,25.2442,25.2506,108100.0
2005-10-26 10:50:00,39.2,39.26,39.05,39.2,146800.0,25.2506,25.2893,25.154,25.2506,146800.0
2005-10-26 11:00:00,39.19,39.23,39.13,39.2,150000.0,25.2442,25.27,25.2055,25.2506,150000.0
2005-10-26 11:10:00,39.21,39.28,39.15,39.2,91300.0,25.2571,25.3022,25.2184,25.2506,91300.0
2005-10-26 11:20:00,39.23,39.29,39.0,39.04,104100.0,25.27,25.3086,25.1218,25.1476,104100.0
2005-10-26 11:30:00,39.02,39.07,38.94,38.94,106100.0,25.1347,25.1669,25.0832,25.0832,106100.0
2005-10-26 11:40:00,38.94,38.96,38.8,38.85,77600.0,25.0832,25.096,24.993,25.0252,77600.0
2005-10-26 11:50:00,38.85,39.05,38.85,39.03,56300.0,25.0252,25.154,25.0252,25.1411,56300.0
2005-10-26 12:00:00,38.99,39.1,38.91,39.02,81300.0,25.1154,25.1862,25.0638,25.1347,81300.0
2005-10-26 12:10:00,39.01,39.05,38.83,38.93,106600.0,25.1282,25.154,25.0123,25.0767,106600.0
2005-10-26 12:20:00,38.93,39.17,38.92,39.11,181200.0,25.0767,25.2313,25.0703,25.1927,181200.0
2005-10-26 12:30:00,39.14,39.19,39.08,39.13,191100.0,25.212,25.2442,25.1733,25.2055,191100.0
2005-10-26 12:40:00,39.13,39.24,39.11,39.24,33800.0,25.2055,25.2764,25.1927,25.2764,33800.0
2005-10-26 12:50:00,39.24,39.24,39.12,39.2,41600.0,25.2764,25.2764,25.1991,25.2506,41600.0
2005-10-26 13:00:00,39.18,39.25,39.14,39.14,91300.0,25.2377,25.2828,25.212,25.212,91300.0
2005-10-26 13:10:00,39.14,39.15,39.08,39.11,76500.0,25.212,25.2184,25.1733,25.1927,76500.0
2005-10-26 13:20:00,39.07,39.07,38.97,39.05,94800.0,25.1669,25.1669,25.1025,25.154,94800.0
2005-10-26 13:30:00,39.05,39.1,38.97,39.02,79600.0,25.154,25.1862,25.1025,25.1347,79600.0
2005-10-26 13:40:00,39.02,39.02,38.89,38.89,47500.0,25.1347,25.1347,25.0509,25.0509,47500.0
2005-10-26 13:50:00,38.89,38.93,38.83,38.83,72100.0,25.0509,25.0767,25.0123,25.0123,72100.0
2005-10-26 14:00:00,38.83,39.03,38.83,38.88,70600.0,25.0123,25.1411,25.0123,25.0445,70600.0
2005-10-26 14:10:00,38.88,39.0,38.87,38.91,67200.0,25.0445,25.1218,25.0381,25.0638,67200.0
2005-10-26 14:20:00,38.91,39.05,38.88,39.01,56400.0,25.0638,25.154,25.0445,25.1282,56400.0
2005-10-26 14:30:00,39.02,39.02,38.86,38.96,85500.0,25.1347,25.1347,25.0316,25.096,85500.0
2005-10-26 14:40:00,38.95,38.96,38.85,38.88,36400.0,25.0896,25.096,25.0252,25.0445,36400.0
2005-10-26 14:50:00,38.88,38.91,38.84,38.85,68100.0,25.0445,25.0638,25.0187,25.0252,68100.0
2005-10-26 15:00:00,38.85,39.01,38.83,38.98,84700.0,25.0252,25.1282,25.0123,25.1089,84700.0
2005-10-26 15:10:00,38.94,39.02,38.91,38.98,155300.0,25.0832,25.1347,25.0638,25.1089,155300.0
2005-10-26 15:20:00,38.98,39.0,38.85,38.92,151200.0,25.1089,25.1218,25.0252,25.0703,151200.0
2005-10-26 15:30:00,38.91,38.96,38.8,38.8,135400.0,25.0638,25.096,24.993,24.993,135400.0
2005-10-26 15:40:00,38.81,38.82,38.68,38.69,81500.0,24.9994,25.0059,24.9157,24.9221,81500.0
2005-10-26 15:50:00,38.7,38.71,38.58,38.64,90500.0,24.9286,24.935,24.8513,24.8899,90500.0
2005-10-27 09:30:00,38.85,39.0,38.8,38.97,139500.0,25.0252,25.1218,24.993,25.1025,139500.0
2005-10-27 09:40:00,39.0,39.14,38.99,39.06,406800.0,25.1218,25.212,25.1154,25.1604,406800.0
2005-10-27 09:50:00,39.1,39.23,39.1,39.13,87300.0,25.1862,25.27,25.1862,25.2055,87300.0
2005-10-27 10:00:00,39.15,39.15,38.95,39.02,150500.0,25.2184,25.2184,25.0896,25.1347,150500.0
2005-10-27 10:10:00,39.0,39.33,39.0,39.22,91900.0,25.1218,25.3344,25.1218,25.2635,91900.0
2005-10-27 10:20:00,39.23,39.37,39.17,39.37,118300.0,25.27,25.3601,25.2313,25.3601,118300.0
2005-10-27 10:30:00,39.37,39.37,39.29,39.29,179400.0,25.3601,25.3601,25.3086,25.3086,179400.0
2005-10-27 10:40:00,39.29,39.5,39.28,39.5,139300.0,25.3086,25.4439,25.3022,25.4439,139300.0
2005-10-27 10:50:00,39.5,39.52,39.37,39.41,145700.0,25.4439,25.4568,25.3601,25.3859,145700.0
2005-10-27 11:00:00,39.4,39.4,39.28,39.33,98100.0,25.3795,25.3795,25.3022,25.3344,98100.0
2005-10-27 11:10:00,39.34,39.36,39.29,39.33,87300.0,25.3408,25.3537,25.3086,25.3344,87300.0
2005-10-27 11:20:00,39.34,39.5,39.33,39.48,52700.0,25.3408,25.4439,25.3344,25.431,52700.0
2005-10-27 11:30:00,39.49,39.5,39.34,39.38,63400.0,25.4374,25.4439,25.3408,25.3666,63400.0
2005-10-27 11:40:00,39.38,39.43,39.35,39.42,89300.0,25.3666,25.3988,25.3473,25.3923,89300.0
2005-10-27 11:50:00,39.43,39.72,39.43,39.72,97000.0,25.3988,25.5856,25.3988,25.5856,97000.0
2005-10-27 12:00:00,39.72,39.85,39.69,39.83,188800.0,25.5856,25.6693,25.5663,25.6564,188800.0
2005-10-27 12:10:00,39.82,39.84,39.7,39.71,90600.0,25.65,25.6629,25.5727,25.5791,90600.0
2005-10-27 12:20:00,39.7,39.71,39.56,39.57,45400.0,25.5727,25.5791,25.4825,25.489,45400.0
2005-10-27 12:30:00,39.57,39.79,39.57,39.73,76900.0,25.489,25.6307,25.489,25.592,76900.0
2005-10-27 12:40:00,39.73,39.74,39.62,39.63,19600.0,25.592,25.5985,25.5212,25.5276,19600.0
2005-10-27 12:50:00,39.63,39.63,39.56,39.6,17400.0,25.5276,25.5276,25.4825,25.5083,17400.0
2005-10-27 13:00:00,39.6,39.68,39.56,39.59,95400.0,25.5083,25.5598,25.4825,25.5018,95400.0
2005-10-27 13:10:00,39.6,39.67,39.59,39.61,37800.0,25.5083,25.5534,25.5018,25.5147,37800.0
2005-10-27 13:20:00,39.59,39.68,39.5,39.5,72300.0,25.5018,25.5598,25.4439,25.4439,72300.0
2005-10-27 13:30:00,39.51,39.52,39.39,39.45,48900.0,25.4503,25.4568,25.373,25.4117,48900.0
2005-10-27 13:40:00,39.43,39.49,39.41,39.49,24900.0,25.3988,25.4374,25.3859,25.4374,24900.0
2005-10-27 13:50:00,39.48,39.51,39.45,39.49,58400.0,25.431,25.4503,25.4117,25.4374,58400.0
2005-10-27 14:00:00,39.49,39.49,39.4,39.4,97400.0,25.4374,25.4374,25.3795,25.3795,97400.0
2005-10-27 14:10:00,39.39,39.39,39.32,39.35,115800.0,25.373,25.373,25.3279,25.3473,115800.0
2005-10-27 14:20:00,39.34,39.38,39.32,39.33,29900.0,25.3408,25.3666,25.3279,25.3344,29900.0
2005-10-27 14:30:00,39.35,39.5,39.35,39.47,170900.0,25.3473,25.4439,25.3473,25.4245,170900.0
2005-10-27 14:40:00,39.47,39.5,39.44,39.47,31200.0,25.4245,25.4439,25.4052,25.4245,31200.0
2005-10-27 14:50:00,39.47,39.6,39.44,39.59,71300.0,25.4245,25.5083,25.4052,25.5018,71300.0
2005-10-27 15:00:00,39.59,39.62,39.55,39.58,154100.0,25.5018,25.5212,25.4761,25.4954,154100.0
2005-10-27 15:10:00,39.58,39.7,39.57,39.66,122200.0,25.4954,25.5727,25.489,25.5469,122200.0
2005-10-27 15:20:00,39.66,39.66,39.56,39.56,152000.0,25.5469,25.5469,25.4825,25.4825,152000.0
2005-10-27 15:30:00,39.56,39.61,39.52,39.6,146500.0,25.4825,25.5147,25.4568,25.5083,146500.0
2005-10-27 15:40:00,39.6,39.72,39.59,39.67,146400.0,25.5083,25.5856,25.5018,25.5534,146400.0
2005-10-27 15:50:00,39.7,39.7,39.6,39.61,197900.0,25.5727,25.5727,25.5083,25.5147,197900.0
2005-10-28 09:30:00,39.9,40.29,39.87,40.25,102100.0,25.7015,25.9528,25.6822,25.927,102100.0
2005-10-28 09:40:00,40.26,40.51,40.24,40.5,196700.0,25.9334,26.0945,25.9205,26.088,196700.0
2005-10-28 09:50:00,40.51,40.56,40.4,40.43,50000.0,26.0945,26.1267,26.0236,26.0429,50000.0
2005-10-28 10:00:00,40.43,40.59,40.36,40.47,95000.0,26.0429,26.146,25.9978,26.0687,95000.0
2005-10-28 10:10:00,40.47,40.57,40.42,40.43,132000.0,26.0687,26.1331,26.0365,26.0429,132000.0
2005-10-28 10:20:00,40.41,40.41,40.21,40.21,101800.0,26.03,26.03,25.9012,25.9012,101800.0
2005-10-28 10:30:00,40.22,40.22,39.83,39.83,115000.0,25.9077,25.9077,25.6564,25.6564,115000.0
2005-10-28 10:40:00,39.82,39.83,39.67,39.75,35300.0,25.65,25.6564,25.5534,25.6049,35300.0
2005-10-28 10:50:00,39.75,40.19,39.69,39.71,47000.0,25.6049,25.8883,25.5663,25.5791,47000.0
2005-10-28 11:00:00,39.73,39.82,39.61,39.61,35000.0,25.592,25.65,25.5147,25.5147,35000.0
2005-10-28 11:10:00,39.64,39.7,39.53,39.55,75600.0,25.5341,25.5727,25.4632,25.4761,75600.0
2005-10-28 11:20:00,39.56,39.61,39.53,39.6,82500.0,25.4825,25.5147,25.4632,25.5083,82500.0
2005-10-28 11:30:00,39.6,39.69,39.53,39.69,96500.0,25.5083,25.5663,25.4632,25.5663,96500.0
2005-10-28 11:40:00,39.68,39.88,39.65,39.87,55100.0,25.5598,25.6886,25.5405,25.6822,55100.0
2005-10-28 11:50:00,39.87,39.88,39.77,39.81,84500.0,25.6822,25.6886,25.6178,25.6436,84500.0
2005-10-28 12:00:00,39.8,39.89,39.77,39.89,75600.0,25.6371,25.6951,25.6178,25.6951,75600.0
2005-10-28 12:10:00,39.89,39.95,39.89,39.94,35900.0,25.6951,25.7337,25.6951,25.7273,35900.0
2005-10-28 12:20:00,39.94,39.95,39.82,39.82,20800.0,25.7273,25.7337,25.65,25.65,20800.0
2005-10-28 12:30:00,39.82,39.91,39.81,39.9,14000.0,25.65,25.708,25.6436,25.7015,14000.0
2005-10-28 12:40:00,39.91,39.94,39.83,39.85,58900.0,25.708,25.7273,25.6564,25.6693,58900.0
2005-10-28 12:50:00,39.85,39.85,39.7,39.7,16500.0,25.6693,25.6693,25.5727,25.5727,16500.0
2005-10-28 13:00:00,39.7,39.78,39.69,39.78,26600.0,25.5727,25.6242,25.5663,25.6242,26600.0
2005-10-28 13:10:00,39.79,39.96,39.79,39.86,18800.0,25.6307,25.7402,25.6307,25.6758,18800.0
2005-10-28 13:20:00,39.85,39.98,39.81,39.95,28500.0,25.6693,25.7531,25.6436,25.7337,28500.0
2005-10-28 13:30:00,39.93,40.21,39.9,40.17,58900.0,25.7209,25.9012,25.7015,25.8755,58900.0
2005-10-28 13:40:00,40.13,40.2,39.98,40.0,31800.0,25.8497,25.8948,25.7531,25.7659,31800.0
2005-10-28 13:50:00,40.0,40.06,39.94,39.94,34700.0,25.7659,25.8046,25.7273,25.7273,34700.0
2005-10-28 14:00:00,39.93,40.07,39.93,39.95,92500.0,25.7209,25.811,25.7209,25.7337,92500.0
2005-10-28 14:10:00,39.96,40.06,39.86,39.86,28900.0,25.7402,25.8046,25.6758,25.6758,28900.0
2005-10-28 14:20:00,39.87,39.94,39.79,39.8,78200.0,25.6822,25.7273,25.6307,25.6371,78200.0
2005-10-28 14:30:00,39.81,39.93,39.77,39.88,46200.0,25.6436,25.7209,25.6178,25.6886,46200.0
2005-10-28 14:40:00,39.87,39.91,39.84,39.85,65200.0,25.6822,25.708,25.6629,25.6693,65200.0
2005-10-28 14:50:00,39.85,39.95,39.85,39.93,57200.0,25.6693,25.7337,25.6693,25.7209,57200.0
2005-10-28 15:00:00,39.93,39.99,39.85,39.86,48900.0,25.7209,25.7595,25.6693,25.6758,48900.0
2005-10-28 15:10:00,39.86,39.88,39.75,39.76,44500.0,25.6758,25.6886,25.6049,25.6114,44500.0
2005-10-28 15:20:00,39.76,39.9,39.76,39.79,56900.0,25.6114,25.7015,25.6114,25.6307,56900.0
2005-10-28 15:30:00,39.8,39.87,39.77,39.85,69200.0,25.6371,25.6822,25.6178,25.6693,69200.0
2005-10-28 15:40:00,39.85,39.94,39.85,39.87,79400.0,25.6693,25.7273,25.6693,25.6822,79400.0
2005-10-28 15:50:00,39.87,39.89,39.75,39.75,137300.0,25.6822,25.6951,25.6049,25.6049,137300.0
2005-10-31 09:30:00,39.81,39.98,39.81,39.91,120800.0,25.6436,25.7531,25.6436,25.708,120800.0
2005-10-31 09:40:00,39.97,39.99,39.8,39.8,200700.0,25.7466,25.7595,25.6371,25.6371,200700.0
2005-10-31 09:50:00,39.84,39.99,39.83,39.92,124400.0,25.6629,25.7595,25.6564,25.7144,124400.0
2005-10-31 10:00:00,39.94,39.94,39.85,39.92,193400.0,25.7273,25.7273,25.6693,25.7144,193400.0
2005-10-31 10:10:00,39.92,39.95,39.89,39.94,123600.0,25.7144,25.7337,25.6951,25.7273,123600.0
2005-10-31 10:20:00,39.93,39.96,39.89,39.94,101000.0,25.7209,25.7402,25.6951,25.7273,101000.0
2005-10-31 10:30:00,39.95,39.95,39.89,39.91,66500.0,25.7337,25.7337,25.6951,25.708,66500.0
2005-10-31 10:40:00,39.91,39.95,39.91,39.95,68000.0,25.708,25.7337,25.708,25.7337,68000.0
2005-10-31 10:50:00,39.95,39.96,39.92,39.92,44100.0,25.7337,25.7402,25.7144,25.7144,44100.0
2005-10-31 11:00:00,39.91,39.99,39.9,39.99,62000.0,25.708,25.7595,25.7015,25.7595,62000.0
2005-10-31 11:10:00,39.99,39.99,39.93,39.95,50600.0,25.7595,25.7595,25.7209,25.7337,50600.0
2005-10-31 11:20:00,39.96,40.0,39.92,39.99,74800.0,25.7402,25.7659,25.7144,25.7595,74800.0
2005-10-31 11:30:00,39.99,40.0,39.97,39.99,66300.0,25.7595,25.7659,25.7466,25.7595,66300.0
2005-10-31 11:40:00,39.97,40.0,39.87,39.99,56900.0,25.7466,25.7659,25.6822,25.7595,56900.0
2005-10-31 11:50:00,40.0,40.0,39.95,39.95,32100.0,25.7659,25.7659,25.7337,25.7337,32100.0
2005-10-31 12:00:00,39.96,40.01,39.94,39.98,86800.0,25.7402,25.7724,25.7273,25.7531,86800.0
2005-10-31 12:10:00,39.98,40.01,39.95,39.99,43700.0,25.7531,25.7724,25.7337,25.7595,43700.0
2005-10-31 12:20:00,39.98,40.01,39.97,40.0,57700.0,25.7531,25.7724,25.7466,25.7659,57700.0
2005-10-31 12:30:00,39.99,40.04,39.97,40.03,81000.0,25.7595,25.7917,25.7466,25.7853,81000.0
2005-10-31 12:40:00,40.02,40.04,39.92,39.94,36200.0,25.7788,25.7917,25.7144,25.7273,36200.0
2005-10-31 12:50:00,39.95,40.1,39.95,40.09,30800.0,25.7337,25.8304,25.7337,25.8239,30800.0
2005-10-31 13:00:00,40.09,40.1,40.01,40.03,35200.0,25.8239,25.8304,25.7724,25.7853,35200.0
2005-10-31 13:10:00,40.03,40.1,40.0,40.08,44600.0,25.7853,25.8304,25.7659,25.8175,44600.0
2005-10-31 13:20:00,40.08,40.18,40.07,40.07,48900.0,25.8175,25.8819,25.811,25.811,48900.0
2005-10-31 13:30:00,40.08,40.08,40.01,40.05,102000.0,25.8175,25.8175,25.7724,25.7982,102000.0
2005-10-31 13:40:00,40.05,40.05,39.96,40.0,27600.0,25.7982,25.7982,25.7402,25.7659,27600.0
2005-10-31 13:50:00,40.0,40.0,39.97,39.98,35700.0,25.7659,25.7659,25.7466,25.7531,35700.0
2005-10-31 14:00:00,39.98,40.05,39.97,40.04,51800.0,25.7531,25.7982,25.7466,25.7917,51800.0
2005-10-31 14:10:00,40.04,40.12,40.04,40.08,65000.0,25.7917,25.8432,25.7917,25.8175,65000.0
2005-10-31 14:20:00,40.08,40.08,39.97,40.06,34700.0,25.8175,25.8175,25.7466,25.8046,34700.0
2005-10-31 14:30:00,40.07,40.17,39.96,40.15,50700.0,25.811,25.8755,25.7402,25.8626,50700.0
2005-10-31 14:40:00,40.15,40.22,40.15,40.15,50000.0,25.8626,25.9077,25.8626,25.8626,50000.0
2005-10-31 14:50:00,40.15,40.25,40.15,40.25,60800.0,25.8626,25.927,25.8626,25.927,60800.0
2005-10-31 15:00:00,40.25,40.34,40.21,40.23,66200.0,25.927,25.985,25.9012,25.9141,66200.0
2005-10-31 15:10:00,40.23,40.29,40.16,40.29,47800.0,25.9141,25.9528,25.869,25.9528,47800.0
2005-10-31 15:20:00,40.29,40.36,40.21,40.33,60300.0,25.9528,25.9978,25.9012,25.9785,60300.0
2005-10-31 15:30:00,40.32,40.34,40.24,40.33,77900.0,25.9721,25.985,25.9205,25.9785,77900.0
2005-10-31 15:40:00,40.33,40.37,40.31,40.31,60200.0,25.9785,26.0043,25.9656,25.9656,60200.0
2005-10-31 15:50:00,40.32,40.32,40.16,40.18,67300.0,25.9721,25.9721,25.869,25.8819,67300.0
2005-11-01 09:30:00,40.3,40.47,40.25,40.39,176400.0,25.9592,26.0687,25.927,26.0172,176400.0
2005-11-01 09:40:00,40.39,40.43,40.32,40.43,83400.0,26.0172,26.0429,25.9721,26.0429,83400.0
2005-11-01 09:50:00,40.43,40.7,40.42,40.7,123100.0,26.0429,26.2169,26.0365,26.2169,123100.0
2005-11-01 10:00:00,40.7,40.72,40.49,40.58,93400.0,26.2169,26.2297,26.0816,26.1396,93400.0
2005-11-01 10:10:00,40.58,40.61,40.46,40.59,75400.0,26.1396,26.1589,26.0623,26.146,75400.0
2005-11-01 10:20:00,40.6,40.6,40.52,40.58,72500.0,26.1524,26.1524,26.1009,26.1396,72500.0
2005-11-01 10:30:00,40.6,40.63,40.58,40.58,79700.0,26.1524,26.1718,26.1396,26.1396,79700.0
2005-11-01 10:40:00,40.58,40.61,40.54,40.56,47400.0,26.1396,26.1589,26.1138,26.1267,47400.0
2005-11-01 10:50:00,40.56,40.58,40.45,40.47,56200.0,26.1267,26.1396,26.0558,26.0687,56200.0
2005-11-01 11:00:00,40.47,40.5,40.45,40.48,21800.0,26.0687,26.088,26.0558,26.0751,21800.0
2005-11-01 11:10:00,40.48,40.49,40.44,40.49,64800.0,26.0751,26.0816,26.0494,26.0816,64800.0
2005-11-01 11:20:00,40.48,40.49,40.44,40.46,59400.0,26.0751,26.0816,26.0494,26.0623,59400.0
2005-11-01 11:30:00,40.45,40.54,40.45,40.54,21100.0,26.0558,26.1138,26.0558,26.1138,21100.0
2005-11-01 11:40:00,40.54,40.54,40.5,40.53,22000.0,26.1138,26.1138,26.088,26.1073,22000.0
2005-11-01 11:50:00,40.53,40.53,40.48,40.49,40600.0,26.1073,26.1073,26.0751,26.0816,40600.0
2005-11-01 12:00:00,40.49,40.56,40.49,40.55,27700.0,26.0816,26.1267,26.0816,26.1202,27700.0
2005-11-01 12:10:00,40.55,40.55,40.52,40.54,16800.0,26.1202,26.1202,26.1009,26.1138,16800.0
2005-11-01 12:20:00,40.54,40.55,40.5,40.5,44200.0,26.1138,26.1202,26.088,26.088,44200.0
2005-11-01 12:30:00,40.5,40.53,40.49,40.49,30100.0,26.088,26.1073,26.0816,26.0816,30100.0
2005-11-01 12:40:00,40.48,40.55,40.46,40.53,74700.0,26.0751,26.1202,26.0623,26.1073,74700.0
2005-11-01 12:50:00,40.54,40.6,40.52,40.58,27600.0,26.1138,26.1524,26.1009,26.1396,27600.0
2005-11-01 13:00:00,40.58,40.59,40.51,40.52,21100.0,26.1396,26.146,26.0945,26.1009,21100.0
2005-11-01 13:10:00,40.51,40.53,40.5,40.53,45100.0,26.0945,26.1073,26.088,26.1073,45100.0
2005-11-01 13:20:00,40.52,40.54,40.49,40.51,51500.0,26.1009,26.1138,26.0816,26.0945,51500.0
2005-11-01 13:30:00,40.5,40.5,40.42,40.44,21400.0,26.088,26.088,26.0365,26.0494,21400.0
2005-11-01 13:40:00,40.45,40.45,40.41,40.42,18300.0,26.0558,26.0558,26.03,26.0365,18300.0
2005-11-01 13:50:00,40.42,40.42,40.41,40.42,13700.0,26.0365,26.0365,26.03,26.0365,13700.0
2005-11-01 14:00:00,40.42,40.5,40.42,40.48,15200.0,26.0365,26.088,26.0365,26.0751,15200.0
2005-11-01 14:10:00,40.48,40.6,40.45,40.58,98700.0,26.0751,26.1524,26.0558,26.1396,98700.0
2005-11-01 14:20:00,40.59,40.63,40.44,40.48,73200.0,26.146,26.1718,26.0494,26.0751,73200.0
2005-11-01 14:30:00,40.5,40.55,40.44,40.45,111000.0,26.088,26.1202,26.0494,26.0558,111000.0
2005-11-01 14:40:00,40.45,40.49,40.4,40.46,58500.0,26.0558,26.0816,26.0236,26.0623,58500.0
2005-11-01 14:50:00,40.46,40.47,40.38,40.4,45400.0,26.0623,26.0687,26.0107,26.0236,45400.0
2005-11-01 15:00:00,40.4,40.43,40.35,40.4,27600.0,26.0236,26.0429,25.9914,26.0236,27600.0
2005-11-01 15:10:00,40.4,40.43,40.35,40.39,54500.0,26.0236,26.0429,25.9914,26.0172,54500.0
2005-11-01 15:20:00,40.39,40.49,40.39,40.45,41800.0,26.0172,26.0816,26.0172,26.0558,41800.0
2005-11-01 15:30:00,40.46,40.5,40.4,40.4,40800.0,26.0623,26.088,26.0236,26.0236,40800.0
2005-11-01 15:40:00,40.4,40.5,40.39,40.49,126800.0,26.0236,26.088,26.0172,26.0816,126800.0
2005-11-01 15:50:00,40.49,40.52,40.45,40.49,150800.0,26.0816,26.1009,26.0558,26.0816,150800.0
2005-11-02 09:30:00,40.27,40.39,40.07,40.35,81400.0,26.0215,26.0991,25.8923,26.0732,81400.0
2005-11-02 09:40:00,40.35,40.4,40.2,40.39,44400.0,26.0732,26.1055,25.9763,26.0991,44400.0
2005-11-02 09:50:00,40.39,40.48,40.37,40.38,83600.0,26.0991,26.1572,26.0862,26.0926,83600.0
2005-11-02 10:00:00,40.37,40.63,40.37,40.63,87300.0,26.0862,26.2542,26.0862,26.2542,87300.0
2005-11-02 10:10:00,40.6,40.67,40.55,40.6,171900.0,26.2348,26.28,26.2025,26.2348,171900.0
2005-11-02 10:20:00,40.6,40.66,40.57,40.6,48600.0,26.2348,26.2735,26.2154,26.2348,48600.0
2005-11-02 10:30:00,40.61,40.65,40.56,40.65,139400.0,26.2412,26.2671,26.2089,26.2671,139400.0
2005-11-02 10:40:00,40.64,40.81,40.64,40.8,60600.0,26.2606,26.3705,26.2606,26.364,60600.0
2005-11-02 10:50:00,40.8,41.0,40.79,40.97,119200.0,26.364,26.4932,26.3576,26.4739,119200.0
2005-11-02 11:00:00,40.97,41.05,40.94,41.03,97400.0,26.4739,26.5256,26.4545,26.5126,97400.0
2005-11-02 11:10:00,41.03,41.04,40.95,41.0,73500.0,26.5126,26.5191,26.4609,26.4932,73500.0
2005-11-02 11:20:00,41.0,41.0,40.83,40.87,95700.0,26.4932,26.4932,26.3834,26.4092,95700.0
2005-11-02 11:30:00,40.88,41.02,40.88,41.02,101900.0,26.4157,26.5062,26.4157,26.5062,101900.0
2005-11-02 11:40:00,41.02,41.02,40.9,40.91,92500.0,26.5062,26.5062,26.4286,26.4351,92500.0
2005-11-02 11:50:00,40.9,41.01,40.89,40.97,21600.0,26.4286,26.4997,26.4222,26.4739,21600.0
2005-11-02 12:00:00,40.94,40.94,40.78,40.78,31300.0,26.4545,26.4545,26.3511,26.3511,31300.0
2005-11-02 12:10:00,40.79,40.82,40.76,40.77,38100.0,26.3576,26.3769,26.3382,26.3446,38100.0
2005-11-02 12:20:00,40.77,40.9,40.77,40.9,45300.0,26.3446,26.4286,26.3446,26.4286,45300.0
2005-11-02 12:30:00,40.92,40.98,40.91,40.98,45400.0,26.4416,26.4803,26.4351,26.4803,45400.0
2005-11-02 12:40:00,40.98,41.08,40.97,41.08,73700.0,26.4803,26.5449,26.4739,26.5449,73700.0
2005-11-02 12:50:00,41.08,41.15,41.02,41.06,29300.0,26.5449,26.5902,26.5062,26.532,29300.0
2005-11-02 13:00:00,41.05,41.08,40.99,41.01,31100.0,26.5256,26.5449,26.4868,26.4997,31100.0
2005-11-02 13:10:00,41.02,41.02,40.95,40.98,10400.0,26.5062,26.5062,26.4609,26.4803,10400.0
2005-11-02 13:20:00,40.99,41.04,40.99,41.04,18200.0,26.4868,26.5191,26.4868,26.5191,18200.0
2005-11-02 13:30:00,41.04,41.06,40.98,41.0,17800.0,26.5191,26.532,26.4803,26.4932,17800.0
2005-11-02 13:40:00,40.99,41.06,40.98,41.01,30200.0,26.4868,26.532,26.4803,26.4997,30200.0
2005-11-02 13:50:00,41.0,41.04,40.87,40.88,142900.0,26.4932,26.5191,26.4092,26.4157,142900.0
2005-11-02 14:00:00,40.9,41.02,40.9,40.96,39100.0,26.4286,26.5062,26.4286,26.4674,39100.0
2005-11-02 14:10:00,40.96,41.09,40.95,41.09,108700.0,26.4674,26.5514,26.4609,26.5514,108700.0
2005-11-02 14:20:00,41.07,41.1,41.02,41.04,18200.0,26.5385,26.5579,26.5062,26.5191,18200.0
2005-11-02 14:30:00,41.04,41.06,40.87,40.93,29500.0,26.5191,26.532,26.4092,26.448,29500.0
2005-11-02 14:40:00,40.92,40.97,40.88,40.97,61300.0,26.4416,26.4739,26.4157,26.4739,61300.0
2005-11-02 14:50:00,40.98,40.99,40.86,40.94,49800.0,26.4803,26.4868,26.4028,26.4545,49800.0
2005-11-02 15:00:00,40.93,41.05,40.92,41.01,145800.0,26.448,26.5256,26.4416,26.4997,145800.0
2005-11-02 15:10:00,41.02,41.08,40.99,41.08,115700.0,26.5062,26.5449,26.4868,26.5449,115700.0
2005-11-02 15:20:00,41.09,41.18,41.04,41.18,55200.0,26.5514,26.6096,26.5191,26.6096,55200.0
2005-11-02 15:30:00,41.18,41.19,41.09,41.18,69800.0,26.6096,26.616,26.5514,26.6096,69800.0
2005-11-02 15:40:00,41.19,41.33,41.13,41.33,131300.0,26.616,26.7065,26.5773,26.7065,131300.0
2005-11-02 15:50:00,41.33,41.37,41.27,41.29,159900.0,26.7065,26.7323,26.6677,26.6806,159900.0
2005-11-03 09:30:00,41.74,41.99,41.5,41.96,171000.0,26.9714,27.133,26.8163,27.1136,171000.0
2005-11-03 09:40:00,41.94,42.26,41.93,42.25,304500.0,27.1007,27.3074,27.0942,27.301,304500.0
2005-11-03 09:50:00,42.25,42.55,42.18,42.24,202300.0,27.301,27.4948,27.2557,27.2945,202300.0
2005-11-03 10:00:00,42.22,42.35,42.16,42.16,148100.0,27.2816,27.3656,27.2428,27.2428,148100.0
2005-11-03 10:10:00,42.12,42.14,42.01,42.01,91600.0,27.217,27.2299,27.1459,27.1459,91600.0
2005-11-03 10:20:00,42.04,42.04,41.83,41.87,104300.0,27.1653,27.1653,27.0296,27.0554,104300.0
2005-11-03 10:30:00,41.87,41.89,41.76,41.85,95000.0,27.0554,27.0683,26.9843,27.0425,95000.0
2005-11-03 10:40:00,41.84,41.92,41.61,41.64,70900.0,27.036,27.0877,26.8874,26.9068,70900.0
2005-11-03 10:50:00,41.64,41.75,41.64,41.72,133900.0,26.9068,26.9779,26.9068,26.9585,133900.0
2005-11-03 11:00:00,41.72,41.83,41.72,41.82,75500.0,26.9585,27.0296,26.9585,27.0231,75500.0
2005-11-03 11:10:00,41.83,42.0,41.82,41.91,70100.0,27.0296,27.1394,27.0231,27.0813,70100.0
2005-11-03 11:20:00,41.9,41.92,41.82,41.84,59900.0,27.0748,27.0877,27.0231,27.036,59900.0
2005-11-03 11:30:00,41.84,41.9,41.81,41.86,113500.0,27.036,27.0748,27.0167,27.049,113500.0
2005-11-03 11:40:00,41.85,42.01,41.85,42.0,76700.0,27.0425,27.1459,27.0425,27.1394,76700.0
2005-11-03 11:50:00,42.0,42.05,41.98,42.05,71400.0,27.1394,27.1717,27.1265,27.1717,71400.0
2005-11-03 12:00:00,42.04,42.15,42.02,42.14,58000.0,27.1653,27.2364,27.1523,27.2299,58000.0
2005-11-03 12:10:00,42.15,42.37,42.15,42.36,60800.0,27.2364,27.3785,27.2364,27.372,60800.0
2005-11-03 12:20:00,42.36,42.39,42.26,42.39,106900.0,27.372,27.3914,27.3074,27.3914,106900.0
2005-11-03 12:30:00,42.39,42.41,42.36,42.37,79200.0,27.3914,27.4044,27.372,27.3785,79200.0
2005-11-03 12:40:00,42.36,42.37,42.29,42.37,51200.0,27.372,27.3785,27.3268,27.3785,51200.0
2005-11-03 12:50:00,42.36,42.41,42.28,42.4,59200.0,27.372,27.4044,27.3204,27.3979,59200.0
2005-11-03 13:00:00,42.41,42.43,42.26,42.33,92500.0,27.4044,27.4173,27.3074,27.3527,92500.0
2005-11-03 13:10:00,42.32,42.34,42.3,42.31,38400.0,27.3462,27.3591,27.3333,27.3397,38400.0
2005-11-03 13:20:00,42.31,42.36,42.27,42.29,49500.0,27.3397,27.372,27.3139,27.3268,49500.0
2005-11-03 13:30:00,42.29,42.29,42.12,42.12,75000.0,27.3268,27.3268,27.217,27.217,75000.0
2005-11-03 13:40:00,42.12,42.22,42.02,42.2,119000.0,27.217,27.2816,27.1523,27.2687,119000.0
2005-11-03 13:50:00,42.19,42.21,42.14,42.2,71600.0,27.2622,27.2751,27.2299,27.2687,71600.0
2005-11-03 14:00:00,42.2,42.21,42.18,42.19,84400.0,27.2687,27.2751,27.2557,27.2622,84400.0
2005-11-03 14:10:00,42.18,42.19,42.12,42.13,108300.0,27.2557,27.2622,27.217,27.2234,108300.0
2005-11-03 14:20:00,42.12,42.14,41.98,42.0,90600.0,27.217,27.2299,27.1265,27.1394,90600.0
2005-11-03 14:30:00,42.0,42.02,41.92,41.95,123200.0,27.1394,27.1523,27.0877,27.1071,123200.0
2005-11-03 14:40:00,41.95,42.01,41.95,41.96,92700.0,27.1071,27.1459,27.1071,27.1136,92700.0
2005-11-03 14:50:00,41.96,41.97,41.88,41.92,70900.0,27.1136,27.12,27.0619,27.0877,70900.0
2005-11-03 15:00:00,41.91,41.97,41.89,41.96,105000.0,27.0813,27.12,27.0683,27.1136,105000.0
2005-11-03 15:10:00,41.96,41.96,41.88,41.91,104800.0,27.1136,27.1136,27.0619,27.0813,104800.0
2005-11-03 15:20:00,41.91,41.99,41.89,41.99,117700.0,27.0813,27.133,27.0683,27.133,117700.0
2005-11-03 15:30:00,41.96,41.99,41.92,41.98,90400.0,27.1136,27.133,27.0877,27.1265,90400.0
2005-11-03 15:40:00,41.97,42.02,41.96,42.01,101500.0,27.12,27.1523,27.1136,27.1459,101500.0
2005-11-03 15:50:00,42.01,42.03,41.95,42.0,108500.0,27.1459,27.1588,27.1071,27.1394,108500.0
2005-11-04 09:30:00,41.97,41.98,41.64,41.68,111900.0,27.12,27.1265,26.9068,26.9326,111900.0
2005-11-04 09:40:00,41.68,41.78,41.54,41.65,74100.0,26.9326,26.9973,26.8422,26.9133,74100.0
2005-11-04 09:50:00,41.68,41.7,41.56,41.62,50500.0,26.9326,26.9456,26.8551,26.8939,50500.0
2005-11-04 10:00:00,41.61,41.67,41.56,41.62,58500.0,26.8874,26.9262,26.8551,26.8939,58500.0
2005-11-04 10:10:00,41.62,41.65,41.58,41.63,93600.0,26.8939,26.9133,26.868,26.9003,93600.0
2005-11-04 10:20:00,41.63,41.64,41.55,41.6,64800.0,26.9003,26.9068,26.8486,26.881,64800.0
2005-11-04 10:30:00,41.6,41.61,41.5,41.54,92900.0,26.881,26.8874,26.8163,26.8422,92900.0
2005-11-04 10:40:00,41.55,41.6,41.49,41.52,45200.0,26.8486,26.881,26.8099,26.8293,45200.0
2005-11-04 10:50:00,41.52,41.65,41.49,41.65,66200.0,26.8293,26.9133,26.8099,26.9133,66200.0
2005-11-04 11:00:00,41.65,41.66,41.51,41.52,46400.0,26.9133,26.9197,26.8228,26.8293,46400.0
2005-11-04 11:10:00,41.52,41.59,41.52,41.55,38000.0,26.8293,26.8745,26.8293,26.8486,38000.0
2005-11-04 11:20:00,41.57,41.6,41.55,41.56,33800.0,26.8616,26.881,26.8486,26.8551,33800.0
2005-11-04 11:30:00,41.57,41.57,41.35,41.37,39400.0,26.8616,26.8616,26.7194,26.7323,39400.0
2005-11-04 11:40:00,41.37,41.54,41.37,41.51,116900.0,26.7323,26.8422,26.7323,26.8228,116900.0
2005-11-04 11:50:00,41.52,41.52,41.41,41.5,63000.0,26.8293,26.8293,26.7582,26.8163,63000.0
2005-11-04 12:00:00,41.5,41.5,41.35,41.39,33600.0,26.8163,26.8163,26.7194,26.7453,33600.0
2005-11-04 12:10:00,41.4,41.53,41.4,41.5,21200.0,26.7517,26.8357,26.7517,26.8163,21200.0
2005-11-04 12:20:00,41.51,41.53,41.48,41.52,35200.0,26.8228,26.8357,26.8034,26.8293,35200.0
2005-11-04 12:30:00,41.52,41.61,41.51,41.6,88900.0,26.8293,26.8874,26.8228,26.881,88900.0
2005-11-04 12:40:00,41.61,41.61,41.47,41.47,64300.0,26.8874,26.8874,26.797,26.797,64300.0
2005-11-04 12:50:00,41.49,41.55,41.49,41.52,17000.0,26.8099,26.8486,26.8099,26.8293,17000.0
2005-11-04 13:00:00,41.53,41.54,41.37,41.39,16900.0,26.8357,26.8422,26.7323,26.7453,16900.0
2005-11-04 13:10:00,41.38,41.38,41.28,41.34,29200.0,26.7388,26.7388,26.6742,26.7129,29200.0
2005-11-04 13:20:00,41.33,41.33,41.24,41.33,28300.0,26.7065,26.7065,26.6483,26.7065,28300.0
2005-11-04 13:30:00,41.33,41.33,41.22,41.22,23800.0,26.7065,26.7065,26.6354,26.6354,23800.0
2005-11-04 13:40:00,41.23,41.25,41.15,41.24,28100.0,26.6419,26.6548,26.5902,26.6483,28100.0
2005-11-04 13:50:00,41.25,41.39,41.24,41.38,46700.0,26.6548,26.7453,26.6483,26.7388,46700.0
2005-11-04 14:00:00,41.38,41.53,41.35,41.52,67300.0,26.7388,26.8357,26.7194,26.8293,67300.0
2005-11-04 14:10:00,41.53,41.53,41.29,41.33,68700.0,26.8357,26.8357,26.6806,26.7065,68700.0
2005-11-04 14:20:00,41.34,41.48,41.3,41.3,38900.0,26.7129,26.8034,26.6871,26.6871,38900.0
2005-11-04 14:30:00,41.3,41.47,41.3,41.43,74500.0,26.6871,26.797,26.6871,26.7711,74500.0
2005-11-04 14:40:00,41.4,41.41,41.21,41.24,37300.0,26.7517,26.7582,26.6289,26.6483,37300.0
2005-11-04 14:50:00,41.24,41.35,41.22,41.29,33600.0,26.6483,26.7194,26.6354,26.6806,33600.0
2005-11-04 15:00:00,41.3,41.31,41.25,41.29,27200.0,26.6871,26.6936,26.6548,26.6806,27200.0
2005-11-04 15:10:00,41.28,41.37,41.26,41.27,50400.0,26.6742,26.7323,26.6613,26.6677,50400.0
2005-11-04 15:20:00,41.27,41.27,41.21,41.27,102600.0,26.6677,26.6677,26.6289,26.6677,102600.0
2005-11-04 15:30:00,41.26,41.36,41.26,41.36,62000.0,26.6613,26.7259,26.6613,26.7259,62000.0
2005-11-04 15:40:00,41.37,41.65,41.36,41.65,55500.0,26.7323,26.9133,26.7259,26.9133,55500.0
2005-11-04 15:50:00,41.67,41.68,41.52,41.53,183000.0,26.9262,26.9326,26.8293,26.8357,183000.0
2005-11-07 09:30:00,41.78,42.09,41.72,42.04,111300.0,26.9973,27.1976,26.9585,27.1653,111300.0
2005-11-07 09:40:00,42.04,42.04,41.72,41.72,46700.0,27.1653,27.1653,26.9585,26.9585,46700.0
2005-11-07 09:50:00,41.78,41.82,41.6,41.67,65400.0,26.9973,27.0231,26.881,26.9262,65400.0
2005-11-07 10:00:00,41.67,41.78,41.64,41.7,110200.0,26.9262,26.9973,26.9068,26.9456,110200.0
2005-11-07 10:10:00,41.7,41.91,41.67,41.88,96800.0,26.9456,27.0813,26.9262,27.0619,96800.0
2005-11-07 10:20:00,41.85,41.92,41.7,41.86,42600.0,27.0425,27.0877,26.9456,27.049,42600.0
2005-11-07 10:30:00,41.84,42.01,41.75,41.83,39800.0,27.036,27.1459,26.9779,27.0296,39800.0
2005-11-07 10:40:00,41.82,41.97,41.76,41.95,70700.0,27.0231,27.12,26.9843,27.1071,70700.0
2005-11-07 10:50:00,41.95,42.12,41.95,42.08,90100.0,27.1071,27.217,27.1071,27.1911,90100.0
2005-11-07 11:00:00,42.08,42.2,42.03,42.04,55800.0,27.1911,27.2687,27.1588,27.1653,55800.0
2005-11-07 11:10:00,42.02,42.04,41.87,41.89,36000.0,27.1523,27.1653,27.0554,27.0683,36000.0
2005-11-07 11:20:00,41.89,41.99,41.86,41.99,39500.0,27.0683,27.133,27.049,27.133,39500.0
2005-11-07 11:30:00,41.99,42.13,41.99,42.13,50200.0,27.133,27.2234,27.133,27.2234,50200.0
2005-11-07 11:40:00,42.13,42.17,42.11,42.12,37800.0,27.2234,27.2493,27.2105,27.217,37800.0
2005-11-07 11:50:00,42.12,42.12,42.03,42.03,61400.0,27.217,27.217,27.1588,27.1588,61400.0
2005-11-07 12:00:00,42.03,42.16,42.02,42.02,43800.0,27.1588,27.2428,27.1523,27.1523,43800.0
2005-11-07 12:10:00,42.02,42.1,42.0,42.0,51600.0,27.1523,27.204,27.1394,27.1394,51600.0
2005-11-07 12:20:00,42.0,42.06,42.0,42.02,26300.0,27.1394,27.1782,27.1394,27.1523,26300.0
2005-11-07 12:30:00,42.02,42.06,41.96,41.97,27200.0,27.1523,27.1782,27.1136,27.12,27200.0
2005-11-07 12:40:00,41.97,42.02,41.92,41.98,37600.0,27.12,27.1523,27.0877,27.1265,37600.0
2005-11-07 12:50:00,41.99,42.04,41.99,42.0,21100.0,27.133,27.1653,27.133,27.1394,21100.0
2005-11-07 13:00:00,41.99,42.04,41.99,42.04,57700.0,27.133,27.1653,27.133,27.1653,57700.0
2005-11-07 13:10:00,42.05,42.05,42.0,42.0,24100.0,27.1717,27.1717,27.1394,27.1394,24100.0
2005-11-07 13:20:00,42.01,42.08,42.0,42.08,57400.0,27.1459,27.1911,27.1394,27.1911,57400.0
2005-11-07 13:30:00,42.08,42.21,42.08,42.17,47100.0,27.1911,27.2751,27.1911,27.2493,47100.0
2005-11-07 13:40:00,42.16,42.19,42.06,42.07,52400.0,27.2428,27.2622,27.1782,27.1847,52400.0
2005-11-07 13:50:00,42.06,42.09,41.98,41.98,57000.0,27.1782,27.1976,27.1265,27.1265,57000.0
2005-11-07 14:00:00,41.97,42.07,41.92,42.05,41300.0,27.12,27.1847,27.0877,27.1717,41300.0
2005-11-07 14:10:00,42.05,42.17,42.0,42.15,73900.0,27.1717,27.2493,27.1394,27.2364,73900.0
2005-11-07 14:20:00,42.16,42.17,42.03,42.07,112900.0,27.2428,27.2493,27.1588,27.1847,112900.0
2005-11-07 14:30:00,42.09,42.1,41.98,42.0,40800.0,27.1976,27.204,27.1265,27.1394,40800.0
2005-11-07 14:40:00,42.0,42.07,41.95,41.95,39400.0,27.1394,27.1847,27.1071,27.1071,39400.0
2005-11-07 14:50:00,41.96,41.99,41.93,41.99,24600.0,27.1136,27.133,27.0942,27.133,24600.0
2005-11-07 15:00:00,41.99,42.0,41.94,41.97,28500.0,27.133,27.1394,27.1007,27.12,28500.0
2005-11-07 15:10:00,41.98,42.0,41.93,41.96,31700.0,27.1265,27.1394,27.0942,27.1136,31700.0
2005-11-07 15:20:00,41.96,41.98,41.92,41.96,32600.0,27.1136,27.1265,27.0877,27.1136,32600.0
2005-11-07 15:30:00,41.97,41.98,41.81,41.82,46400.0,27.12,27.1265,27.0167,27.0231,46400.0
2005-11-07 15:40:00,41.81,41.9,41.8,41.89,49100.0,27.0167,27.0748,27.0102,27.0683,49100.0
2005-11-07 15:50:00,41.89,41.94,41.88,41.93,100400.0,27.0683,27.1007,27.0619,27.0942,100400.0
2005-11-08 09:30:00,41.42,41.8,40.99,41.2,224000.0,26.7646,27.0102,26.4868,26.6225,224000.0
2005-11-08 09:40:00,41.2,41.41,41.16,41.26,57100.0,26.6225,26.7582,26.5966,26.6613,57100.0
2005-11-08 09:50:00,41.25,41.28,41.2,41.28,22700.0,26.6548,26.6742,26.6225,26.6742,22700.0
2005-11-08 10:00:00,41.28,41.3,41.13,41.27,30000.0,26.6742,26.6871,26.5773,26.6677,30000.0
2005-11-08 10:10:00,41.28,41.31,41.2,41.21,42900.0,26.6742,26.6936,26.6225,26.6289,42900.0
2005-11-08 10:20:00,41.22,41.32,41.17,41.29,25900.0,26.6354,26.7,26.6031,26.6806,25900.0
2005-11-08 10:30:00,41.3,41.38,41.29,41.31,51900.0,26.6871,26.7388,26.6806,26.6936,51900.0
2005-11-08 10:40:00,41.31,41.34,41.26,41.31,35800.0,26.6936,26.7129,26.6613,26.6936,35800.0
2005-11-08 10:50:00,41.3,41.34,41.27,41.32,46000.0,26.6871,26.7129,26.6677,26.7,46000.0
2005-11-08 11:00:00,41.31,41.31,41.21,41.25,27100.0,26.6936,26.6936,26.6289,26.6548,27100.0
2005-11-08 11:10:00,41.25,41.25,41.17,41.25,24200.0,26.6548,26.6548,26.6031,26.6548,24200.0
2005-11-08 11:20:00,41.25,41.28,41.21,41.25,28800.0,26.6548,26.6742,26.6289,26.6548,28800.0
2005-11-08 11:30:00,41.25,41.27,41.17,41.2,20700.0,26.6548,26.6677,26.6031,26.6225,20700.0
2005-11-08 11:40:00,41.2,41.33,41.18,41.33,52000.0,26.6225,26.7065,26.6096,26.7065,52000.0
2005-11-08 11:50:00,41.33,41.35,41.32,41.34,31700.0,26.7065,26.7194,26.7,26.7129,31700.0
2005-11-08 12:00:00,41.34,41.36,41.31,41.32,43100.0,26.7129,26.7259,26.6936,26.7,43100.0
2005-11-08 12:10:00,41.32,41.35,41.24,41.3,45400.0,26.7,26.7194,26.6483,26.6871,45400.0
2005-11-08 12:20:00,41.29,41.38,41.26,41.38,14800.0,26.6806,26.7388,26.6613,26.7388,14800.0
2005-11-08 12:30:00,41.35,41.37,41.29,41.36,34100.0,26.7194,26.7323,26.6806,26.7259,34100.0
2005-11-08 12:40:00,41.36,41.4,41.35,41.39,19500.0,26.7259,26.7517,26.7194,26.7453,19500.0
2005-11-08 12:50:00,41.39,41.39,41.29,41.35,21600.0,26.7453,26.7453,26.6806,26.7194,21600.0
2005-11-08 13:00:00,41.35,41.36,41.26,41.26,10900.0,26.7194,26.7259,26.6613,26.6613,10900.0
2005-11-08 13:10:00,41.25,41.25,41.19,41.24,17500.0,26.6548,26.6548,26.616,26.6483,17500.0
2005-11-08 13:20:00,41.24,41.35,41.24,41.34,23100.0,26.6483,26.7194,26.6483,26.7129,23100.0
2005-11-08 13:30:00,41.33,41.35,41.31,41.35,19100.0,26.7065,26.7194,26.6936,26.7194,19100.0
2005-11-08 13:40:00,41.35,41.39,41.32,41.34,35100.0,26.7194,26.7453,26.7,26.7129,35100.0
2005-11-08 13:50:00,41.35,41.35,41.32,41.33,14600.0,26.7194,26.7194,26.7,26.7065,14600.0
2005-11-08 14:00:00,41.33,41.36,41.31,41.35,16400.0,26.7065,26.7259,26.6936,26.7194,16400.0
2005-11-08 14:10:00,41.35,41.39,41.33,41.35,17500.0,26.7194,26.7453,26.7065,26.7194,17500.0
2005-11-08 14:20:00,41.35,41.37,41.31,41.35,29100.0,26.7194,26.7323,26.6936,26.7194,29100.0
2005-11-08 14:30:00,41.36,41.36,41.32,41.35,41500.0,26.7259,26.7259,26.7,26.7194,41500.0
2005-11-08 14:40:00,41.35,41.36,41.33,41.35,35000.0,26.7194,26.7259,26.7065,26.7194,35000.0
2005-11-08 14:50:00,41.35,41.36,41.3,41.32,17100.0,26.7194,26.7259,26.6871,26.7,17100.0
2005-11-08 15:00:00,41.33,41.34,41.24,41.3,30400.0,26.7065,26.7129,26.6483,26.6871,30400.0
2005-11-08 15:10:00,41.3,41.38,41.3,41.38,40900.0,26.6871,26.7388,26.6871,26.7388,40900.0
2005-11-08 15:20:00,41.38,41.39,41.33,41.34,25800.0,26.7388,26.7453,26.7065,26.7129,25800.0
2005-11-08 15:30:00,41.35,41.44,41.32,41.39,38300.0,26.7194,26.7776,26.7,26.7453,38300.0
2005-11-08 15:40:00,41.4,41.44,41.38,41.43,48300.0,26.7517,26.7776,26.7388,26.7711,48300.0
2005-11-08 15:50:00,41.43,41.44,41.38,41.4,61600.0,26.7711,26.7776,26.7388,26.7517,61600.0
2005-11-09 09:30:00,41.61,41.87,41.55,41.59,102800.0,26.8874,27.0554,26.8486,26.8745,102800.0
2005-11-09 09:40:00,41.59,41.65,41.4,41.65,59400.0,26.8745,26.9133,26.7517,26.9133,59400.0
2005-11-09 09:50:00,41.66,41.75,41.54,41.73,90600.0,26.9197,26.9779,26.8422,26.965,90600.0
2005-11-09 10:00:00,41.75,41.85,41.65,41.77,129500.0,26.9779,27.0425,26.9133,26.9908,129500.0
2005-11-09 10:10:00,41.77,41.8,41.63,41.77,102400.0,26.9908,27.0102,26.9003,26.9908,102400.0
2005-11-09 10:20:00,41.72,41.8,41.72,41.78,53200.0,26.9585,27.0102,26.9585,26.9973,53200.0
2005-11-09 10:30:00,41.79,42.0,41.76,41.86,38200.0,27.0037,27.1394,26.9843,27.049,38200.0
2005-11-09 10:40:00,41.87,41.94,41.85,41.94,81800.0,27.0554,27.1007,27.0425,27.1007,81800.0
2005-11-09 10:50:00,41.93,41.95,41.87,41.9,59700.0,27.0942,27.1071,27.0554,27.0748,59700.0
2005-11-09 11:00:00,41.88,41.89,41.8,41.81,71500.0,27.0619,27.0683,27.0102,27.0167,71500.0
2005-11-09 11:10:00,41.8,41.82,41.75,41.8,54600.0,27.0102,27.0231,26.9779,27.0102,54600.0
2005-11-09 11:20:00,41.8,41.85,41.79,41.79,99600.0,27.0102,27.0425,27.0037,27.0037,99600.0
2005-11-09 11:30:00,41.81,41.84,41.76,41.77,51600.0,27.0167,27.036,26.9843,26.9908,51600.0
2005-11-09 11:40:00,41.78,41.79,41.74,41.77,37400.0,26.9973,27.0037,26.9714,26.9908,37400.0
2005-11-09 11:50:00,41.77,41.84,41.77,41.84,21000.0,26.9908,27.036,26.9908,27.036,21000.0
2005-11-09 12:00:00,41.83,41.87,41.8,41.85,73700.0,27.0296,27.0554,27.0102,27.0425,73700.0
2005-11-09 12:10:00,41.85,41.93,41.81,41.93,49800.0,27.0425,27.0942,27.0167,27.0942,49800.0
2005-11-09 12:20:00,41.93,42.06,41.93,42.05,71600.0,27.0942,27.1782,27.0942,27.1717,71600.0
2005-11-09 12:30:00,42.03,42.12,41.99,42.11,25000.0,27.1588,27.217,27.133,27.2105,25000.0
2005-11-09 12:40:00,42.12,42.17,42.08,42.15,69500.0,27.217,27.2493,27.1911,27.2364,69500.0
2005-11-09 12:50:00,42.15,42.3,42.15,42.28,90500.0,27.2364,27.3333,27.2364,27.3204,90500.0
2005-11-09 13:00:00,42.28,42.3,42.22,42.22,65500.0,27.3204,27.3333,27.2816,27.2816,65500.0
2005-11-09 13:10:00,42.21,42.34,42.14,42.24,86900.0,27.2751,27.3591,27.2299,27.2945,86900.0
2005-11-09 13:20:00,42.24,42.28,42.2,42.28,30400.0,27.2945,27.3204,27.2687,27.3204,30400.0
2005-11-09 13:30:00,42.28,42.33,42.24,42.24,37300.0,27.3204,27.3527,27.2945,27.2945,37300.0
2005-11-09 13:40:00,42.24,42.28,42.21,42.26,30500.0,27.2945,27.3204,27.2751,27.3074,30500.0
2005-11-09 13:50:00,42.26,42.27,42.18,42.2,103100.0,27.3074,27.3139,27.2557,27.2687,103100.0
2005-11-09 14:00:00,42.2,42.2,42.0,42.0,115800.0,27.2687,27.2687,27.1394,27.1394,115800.0
2005-11-09 14:10:00,42.0,42.0,41.95,41.97,63500.0,27.1394,27.1394,27.1071,27.12,63500.0
2005-11-09 14:20:00,41.96,41.96,41.87,41.91,48700.0,27.1136,27.1136,27.0554,27.0813,48700.0
2005-11-09 14:30:00,41.91,42.0,41.9,41.99,127500.0,27.0813,27.1394,27.0748,27.133,127500.0
2005-11-09 14:40:00,41.99,42.0,41.93,41.93,112200.0,27.133,27.1394,27.0942,27.0942,112200.0
2005-11-09 14:50:00,41.93,41.97,41.9,41.92,110600.0,27.0942,27.12,27.0748,27.0877,110600.0
2005-11-09 15:00:00,41.92,41.96,41.9,41.94,42700.0,27.0877,27.1136,27.0748,27.1007,42700.0
2005-11-09 15:10:00,41.94,42.03,41.9,41.99,76200.0,27.1007,27.1588,27.0748,27.133,76200.0
2005-11-09 15:20:00,41.98,42.0,41.94,42.0,23000.0,27.1265,27.1394,27.1007,27.1394,23000.0
2005-11-09 15:30:00,42.0,42.03,41.98,42.03,88600.0,27.1394,27.1588,27.1265,27.1588,88600.0
2005-11-09 15:40:00,42.02,42.03,41.9,41.92,86900.0,27.1523,27.1588,27.0748,27.0877,86900.0
2005-11-09 15:50:00,41.92,41.94,41.88,41.9,135200.0,27.0877,27.1007,27.0619,27.0748,135200.0
2005-11-10 09:30:00,42.13,42.33,42.0,42.25,54800.0,27.2234,27.3527,27.1394,27.301,54800.0
2005-11-10 09:40:00,42.25,42.45,42.25,42.33,166400.0,27.301,27.4302,27.301,27.3527,166400.0
2005-11-10 09:50:00,42.33,42.35,42.12,42.22,51500.0,27.3527,27.3656,27.217,27.2816,51500.0
2005-11-10 10:00:00,42.2,42.21,42.0,42.01,67900.0,27.2687,27.2751,27.1394,27.1459,67900.0
2005-11-10 10:10:00,42.01,42.01,41.75,41.87,109100.0,27.1459,27.1459,26.9779,27.0554,109100.0
2005-11-10 10:20:00,41.89,41.93,41.8,41.81,58000.0,27.0683,27.0942,27.0102,27.0167,58000.0
2005-11-10 10:30:00,41.79,41.84,41.74,41.82,51600.0,27.0037,27.036,26.9714,27.0231,51600.0
2005-11-10 10:40:00,41.82,41.84,41.64,41.66,35800.0,27.0231,27.036,26.9068,26.9197,35800.0
2005-11-10 10:50:00,41.65,41.7,41.53,41.62,55700.0,26.9133,26.9456,26.8357,26.8939,55700.0
2005-11-10 11:00:00,41.62,41.67,41.53,41.53,53600.0,26.8939,26.9262,26.8357,26.8357,53600.0
2005-11-10 11:10:00,41.55,41.58,41.49,41.56,35900.0,26.8486,26.868,26.8099,26.8551,35900.0
2005-11-10 11:20:00,41.57,41.62,41.54,41.58,21800.0,26.8616,26.8939,26.8422,26.868,21800.0
2005-11-10 11:30:00,41.58,41.58,41.43,41.45,34200.0,26.868,26.868,26.7711,26.784,34200.0
2005-11-10 11:40:00,41.45,41.5,41.42,41.43,27300.0,26.784,26.8163,26.7646,26.7711,27300.0
2005-11-10 11:50:00,41.43,41.53,41.43,41.5,28700.0,26.7711,26.8357,26.7711,26.8163,28700.0
2005-11-10 12:00:00,41.5,41.5,41.42,41.48,21200.0,26.8163,26.8163,26.7646,26.8034,21200.0
2005-11-10 12:10:00,41.48,41.49,41.42,41.44,20200.0,26.8034,26.8099,26.7646,26.7776,20200.0
2005-11-10 12:20:00,41.44,41.5,41.36,41.47,38000.0,26.7776,26.8163,26.7259,26.797,38000.0
2005-11-10 12:30:00,41.48,41.51,41.44,41.46,31400.0,26.8034,26.8228,26.7776,26.7905,31400.0
2005-11-10 12:40:00,41.46,41.65,41.46,41.64,25500.0,26.7905,26.9133,26.7905,26.9068,25500.0
2005-11-10 12:50:00,41.63,41.64,41.55,41.63,12800.0,26.9003,26.9068,26.8486,26.9003,12800.0
2005-11-10 13:00:00,41.59,41.81,41.58,41.77,46000.0,26.8745,27.0167,26.868,26.9908,46000.0
2005-11-10 13:10:00,41.78,41.8,41.72,41.75,35400.0,26.9973,27.0102,26.9585,26.9779,35400.0
2005-11-10 13:20:00,41.74,41.76,41.7,41.71,21400.0,26.9714,26.9843,26.9456,26.952,21400.0
2005-11-10 13:30:00,41.7,41.88,41.69,41.85,63200.0,26.9456,27.0619,26.9391,27.0425,63200.0
2005-11-10 13:40:00,41.86,41.99,41.86,41.97,78300.0,27.049,27.133,27.049,27.12,78300.0
2005-11-10 13:50:00,41.97,42.14,41.96,42.07,70400.0,27.12,27.2299,27.1136,27.1847,70400.0
2005-11-10 14:00:00,42.08,42.11,42.04,42.1,44300.0,27.1911,27.2105,27.1653,27.204,44300.0
2005-11-10 14:10:00,42.12,42.13,42.01,42.03,50900.0,27.217,27.2234,27.1459,27.1588,50900.0
2005-11-10 14:20:00,42.03,42.14,41.99,42.14,41900.0,27.1588,27.2299,27.133,27.2299,41900.0
2005-11-10 14:30:00,42.14,42.16,42.07,42.12,63500.0,27.2299,27.2428,27.1847,27.217,63500.0
2005-11-10 14:40:00,42.13,42.19,42.09,42.18,128200.0,27.2234,27.2622,27.1976,27.2557,128200.0
2005-11-10 14:50:00,42.18,42.29,42.13,42.25,50100.0,27.2557,27.3268,27.2234,27.301,50100.0
2005-11-10 15:00:00,42.25,42.27,42.2,42.24,116000.0,27.301,27.3139,27.2687,27.2945,116000.0
2005-11-10 15:10:00,42.23,42.25,42.12,42.15,56000.0,27.288,27.301,27.217,27.2364,56000.0
2005-11-10 15:20:00,42.17,42.24,42.12,42.14,56600.0,27.2493,27.2945,27.217,27.2299,56600.0
2005-11-10 15:30:00,42.14,42.18,42.08,42.08,42700.0,27.2299,27.2557,27.1911,27.1911,42700.0
2005-11-10 15:40:00,42.09,42.1,42.01,42.08,53900.0,27.1976,27.204,27.1459,27.1911,53900.0
2005-11-10 15:50:00,42.08,42.1,42.01,42.09,97200.0,27.1911,27.204,27.1459,27.1976,97200.0
2005-11-11 09:30:00,42.1,42.3,41.94,42.23,107900.0,27.204,27.3333,27.1007,27.288,107900.0
2005-11-11 09:40:00,42.23,42.23,41.72,41.87,93500.0,27.288,27.288,26.9585,27.0554,93500.0
2005-11-11 09:50:00,41.91,41.94,41.67,41.79,55100.0,27.0813,27.1007,26.9262,27.0037,55100.0
2005-11-11 10:00:00,41.79,41.99,41.76,41.94,61200.0,27.0037,27.133,26.9843,27.1007,61200.0
2005-11-11 10:10:00,41.95,42.06,41.92,42.02,38700.0,27.1071,27.1782,27.0877,27.1523,38700.0
2005-11-11 10:20:00,42.05,42.09,41.91,42.08,57100.0,27.1717,27.1976,27.0813,27.1911,57100.0
2005-11-11 10:30:00,42.08,42.2,42.08,42.11,80000.0,27.1911,27.2687,27.1911,27.2105,80000.0
2005-11-11 10:40:00,42.12,42.23,42.09,42.21,47500.0,27.217,27.288,27.1976,27.2751,47500.0
2005-11-11 10:50:00,42.21,42.25,42.2,42.21,27700.0,27.2751,27.301,27.2687,27.2751,27700.0
2005-11-11 11:00:00,42.23,42.25,42.23,42.24,21300.0,27.288,27.301,27.288,27.2945,21300.0
2005-11-11 11:10:00,42.24,42.24,42.22,42.23,40400.0,27.2945,27.2945,27.2816,27.288,40400.0
2005-11-11 11:20:00,42.23,42.25,42.18,42.25,30800.0,27.288,27.301,27.2557,27.301,30800.0
2005-11-11 11:30:00,42.25,42.25,42.2,42.2,23100.0,27.301,27.301,27.2687,27.2687,23100.0
2005-11-11 11:40:00,42.21,42.24,42.2,42.24,24400.0,27.2751,27.2945,27.2687,27.2945,24400.0
2005-11-11 11:50:00,42.24,42.3,42.22,42.3,34300.0,27.2945,27.3333,27.2816,27.3333,34300.0
2005-11-11 12:00:00,42.3,42.32,42.23,42.25,26800.0,27.3333,27.3462,27.288,27.301,26800.0
2005-11-11 12:10:00,42.25,42.3,42.25,42.29,32300.0,27.301,27.3333,27.301,27.3268,32300.0
2005-11-11 12:20:00,42.29,42.34,42.29,42.32,16900.0,27.3268,27.3591,27.3268,27.3462,16900.0
2005-11-11 12:30:00,42.33,42.35,42.3,42.31,25500.0,27.3527,27.3656,27.3333,27.3397,25500.0
2005-11-11 12:40:00,42.31,42.37,42.3,42.36,43200.0,27.3397,27.3785,27.3333,27.372,43200.0
2005-11-11 12:50:00,42.36,42.37,42.2,42.22,23900.0,27.372,27.3785,27.2687,27.2816,23900.0
2005-11-11 13:00:00,42.23,42.26,42.2,42.23,17500.0,27.288,27.3074,27.2687,27.288,17500.0
2005-11-11 13:10:00,42.23,42.29,42.22,42.29,14800.0,27.288,27.3268,27.2816,27.3268,14800.0
2005-11-11 13:20:00,42.29,42.29,42.2,42.2,40000.0,27.3268,27.3268,27.2687,27.2687,40000.0
2005-11-11 13:30:00,42.2,42.26,42.18,42.26,18700.0,27.2687,27.3074,27.2557,27.3074,18700.0
2005-11-11 13:40:00,42.26,42.27,42.23,42.23,22900.0,27.3074,27.3139,27.288,27.288,22900.0
2005-11-11 13:50:00,42.24,42.28,42.22,42.28,13700.0,27.2945,27.3204,27.2816,27.3204,13700.0
2005-11-11 14:00:00,42.28,42.29,42.27,42.29,29000.0,27.3204,27.3268,27.3139,27.3268,29000.0
2005-11-11 14:10:00,42.29,42.31,42.28,42.31,28400.0,27.3268,27.3397,27.3204,27.3397,28400.0
2005-11-11 14:20:00,42.3,42.31,42.27,42.3,20900.0,27.3333,27.3397,27.3139,27.3333,20900.0
2005-11-11 14:30:00,42.3,42.32,42.17,42.26,62600.0,27.3333,27.3462,27.2493,27.3074,62600.0
2005-11-11 14:40:00,42.26,42.29,42.21,42.23,26100.0,27.3074,27.3268,27.2751,27.288,26100.0
2005-11-11 14:50:00,42.23,42.27,42.22,42.25,35700.0,27.288,27.3139,27.2816,27.301,35700.0
2005-11-11 15:00:00,42.25,42.29,42.23,42.26,32900.0,27.301,27.3268,27.288,27.3074,32900.0
2005-11-11 15:10:00,42.26,42.32,42.25,42.32,26800.0,27.3074,27.3462,27.301,27.3462,26800.0
2005-11-11 15:20:00,42.33,42.37,42.32,42.35,27200.0,27.3527,27.3785,27.3462,27.3656,27200.0
2005-11-11 15:30:00,42.36,42.4,42.34,42.4,34400.0,27.372,27.3979,27.3591,27.3979,34400.0
2005-11-11 15:40:00,42.4,42.44,42.37,42.37,33600.0,27.3979,27.4237,27.3785,27.3785,33600.0
2005-11-11 15:50:00,42.38,42.41,42.34,42.38,85900.0,27.385,27.4044,27.3591,27.385,85900.0
2005-11-14 09:30:00,42.39,42.4,42.2,42.28,50400.0,27.3914,27.3979,27.2687,27.3204,50400.0
2005-11-14 09:40:00,42.25,42.39,42.21,42.29,34400.0,27.301,27.3914,27.2751,27.3268,34400.0
2005-11-14 09:50:00,42.29,42.29,42.0,42.17,49500.0,27.3268,27.3268,27.1394,27.2493,49500.0
2005-11-14 10:00:00,42.17,42.2,41.95,42.05,46200.0,27.2493,27.2687,27.1071,27.1717,46200.0
2005-11-14 10:10:00,42.04,42.18,42.0,42.09,39600.0,27.1653,27.2557,27.1394,27.1976,39600.0
2005-11-14 10:20:00,42.1,42.1,42.04,42.06,22900.0,27.204,27.204,27.1653,27.1782,22900.0
2005-11-14 10:30:00,42.07,42.14,42.03,42.03,23200.0,27.1847,27.2299,27.1588,27.1588,23200.0
2005-11-14 10:40:00,42.03,42.04,41.96,42.0,25200.0,27.1588,27.1653,27.1136,27.1394,25200.0
2005-11-14 10:50:00,41.98,41.99,41.94,41.94,19300.0,27.1265,27.133,27.1007,27.1007,19300.0
2005-11-14 11:00:00,41.94,42.04,41.77,41.78,39400.0,27.1007,27.1653,26.9908,26.9973,39400.0
2005-11-14 11:10:00,41.78,41.82,41.75,41.81,47200.0,26.9973,27.0231,26.9779,27.0167,47200.0
2005-11-14 11:20:00,41.8,41.81,41.75,41.75,29900.0,27.0102,27.0167,26.9779,26.9779,29900.0
2005-11-14 11:30:00,41.76,41.79,41.74,41.74,38600.0,26.9843,27.0037,26.9714,26.9714,38600.0
2005-11-14 11:40:00,41.74,41.75,41.71,41.72,285300.0,26.9714,26.9779,26.952,26.9585,285300.0
2005-11-14 11:50:00,41.71,41.83,41.71,41.81,21800.0,26.952,27.0296,26.952,27.0167,21800.0
2005-11-14 12:00:00,41.8,41.82,41.71,41.76,64900.0,27.0102,27.0231,26.952,26.9843,64900.0
2005-11-14 12:10:00,41.76,41.91,41.75,41.91,33800.0,26.9843,27.0813,26.9779,27.0813,33800.0
2005-11-14 12:20:00,41.9,41.93,41.87,41.88,17700.0,27.0748,27.0942,27.0554,27.0619,17700.0
2005-11-14 12:30:00,41.87,41.88,41.83,41.83,13500.0,27.0554,27.0619,27.0296,27.0296,13500.0
2005-11-14 12:40:00,41.84,41.93,41.83,41.93,18400.0,27.036,27.0942,27.0296,27.0942,18400.0
2005-11-14 12:50:00,41.93,41.94,41.83,41.83,14900.0,27.0942,27.1007,27.0296,27.0296,14900.0
2005-11-14 13:00:00,41.85,41.85,41.81,41.85,24700.0,27.0425,27.0425,27.0167,27.0425,24700.0
2005-11-14 13:10:00,41.85,41.93,41.85,41.86,20900.0,27.0425,27.0942,27.0425,27.049,20900.0
2005-11-14 13:20:00,41.86,41.88,41.77,41.88,16000.0,27.049,27.0619,26.9908,27.0619,16000.0
2005-11-14 13:30:00,41.88,41.95,41.88,41.9,36200.0,27.0619,27.1071,27.0619,27.0748,36200.0
2005-11-14 13:40:00,41.9,42.07,41.89,42.0,26200.0,27.0748,27.1847,27.0683,27.1394,26200.0
2005-11-14 13:50:00,42.01,42.01,41.96,41.99,11900.0,27.1459,27.1459,27.1136,27.133,11900.0
2005-11-14 14:00:00,41.99,42.05,41.94,42.02,37700.0,27.133,27.1717,27.1007,27.1523,37700.0
2005-11-14 14:10:00,42.02,42.02,41.91,41.96,22700.0,27.1523,27.1523,27.0813,27.1136,22700.0
2005-11-14 14:20:00,41.97,42.02,41.97,41.99,33000.0,27.12,27.1523,27.12,27.133,33000.0
2005-11-14 14:30:00,41.99,42.03,41.98,42.02,27700.0,27.133,27.1588,27.1265,27.1523,27700.0
2005-11-14 14:40:00,42.02,42.04,42.01,42.04,22300.0,27.1523,27.1653,27.1459,27.1653,22300.0
2005-11-14 14:50:00,42.04,42.06,41.99,41.99,45600.0,27.1653,27.1782,27.133,27.133,45600.0
2005-11-14 15:00:00,42.0,42.04,41.97,42.03,40200.0,27.1394,27.1653,27.12,27.1588,40200.0
2005-11-14 15:10:00,42.03,42.05,41.97,42.01,70900.0,27.1588,27.1717,27.12,27.1459,70900.0
2005-11-14 15:20:00,42.01,42.11,42.0,42.1,81100.0,27.1459,27.2105,27.1394,27.204,81100.0
2005-11-14 15:30:00,42.11,42.19,42.08,42.16,41200.0,27.2105,27.2622,27.1911,27.2428,41200.0
2005-11-14 15:40:00,42.16,42.16,42.07,42.14,49800.0,27.2428,27.2428,27.1847,27.2299,49800.0
2005-11-14 15:50:00,42.14,42.15,42.08,42.14,74700.0,27.2299,27.2364,27.1911,27.2299,74700.0
2005-11-15 09:30:00,42.0,42.09,41.83,42.01,86000.0,27.1394,27.1976,27.0296,27.1459,86000.0
2005-11-15 09:40:00,42.01,42.23,41.93,42.23,67000.0,27.1459,27.288,27.0942,27.288,67000.0
2005-11-15 09:50:00,42.23,42.23,41.93,41.98,56800.0,27.288,27.288,27.0942,27.1265,56800.0
2005-11-15 10:00:00,41.97,42.19,41.94,42.14,42900.0,27.12,27.2622,27.1007,27.2299,42900.0
2005-11-15 10:10:00,42.13,42.21,42.08,42.21,42900.0,27.2234,27.2751,27.1911,27.2751,42900.0
2005-11-15 10:20:00,42.2,42.3,42.19,42.27,39900.0,27.2687,27.3333,27.2622,27.3139,39900.0
2005-11-15 10:30:00,42.27,42.34,42.22,42.33,46400.0,27.3139,27.3591,27.2816,27.3527,46400.0
2005-11-15 10:40:00,42.34,42.41,42.32,42.36,31500.0,27.3591,27.4044,27.3462,27.372,31500.0
2005-11-15 10:50:00,42.34,42.44,42.32,42.41,42300.0,27.3591,27.4237,27.3462,27.4044,42300.0
2005-11-15 11:00:00,42.39,42.44,42.39,42.43,40800.0,27.3914,27.4237,27.3914,27.4173,40800.0
2005-11-15 11:10:00,42.43,42.43,42.34,42.36,58100.0,27.4173,27.4173,27.3591,27.372,58100.0
2005-11-15 11:20:00,42.36,42.42,42.35,42.41,42300.0,27.372,27.4108,27.3656,27.4044,42300.0
2005-11-15 11:30:00,42.41,42.46,42.38,42.39,39200.0,27.4044,27.4367,27.385,27.3914,39200.0
2005-11-15 11:40:00,42.4,42.46,42.38,42.41,38000.0,27.3979,27.4367,27.385,27.4044,38000.0
2005-11-15 11:50:00,42.41,42.46,42.4,42.46,54500.0,27.4044,27.4367,27.3979,27.4367,54500.0
2005-11-15 12:00:00,42.46,42.48,42.35,42.35,38800.0,27.4367,27.4496,27.3656,27.3656,38800.0
2005-11-15 12:10:00,42.35,42.4,42.32,42.39,47500.0,27.3656,27.3979,27.3462,27.3914,47500.0
2005-11-15 12:20:00,42.4,42.44,42.39,42.44,27700.0,27.3979,27.4237,27.3914,27.4237,27700.0
2005-11-15 12:30:00,42.44,42.46,42.37,42.37,11300.0,27.4237,27.4367,27.3785,27.3785,11300.0
2005-11-15 12:40:00,42.38,42.39,42.36,42.37,20600.0,27.385,27.3914,27.372,27.3785,20600.0
2005-11-15 12:50:00,42.36,42.39,42.36,42.39,17000.0,27.372,27.3914,27.372,27.3914,17000.0
2005-11-15 13:00:00,42.4,42.42,42.37,42.37,25600.0,27.3979,27.4108,27.3785,27.3785,25600.0
2005-11-15 13:10:00,42.36,42.38,42.32,42.37,17500.0,27.372,27.385,27.3462,27.3785,17500.0
2005-11-15 13:20:00,42.37,42.37,42.3,42.32,20200.0,27.3785,27.3785,27.3333,27.3462,20200.0
2005-11-15 13:30:00,42.34,42.43,42.34,42.43,21000.0,27.3591,27.4173,27.3591,27.4173,21000.0
2005-11-15 13:40:00,42.43,42.43,42.35,42.4,32200.0,27.4173,27.4173,27.3656,27.3979,32200.0
2005-11-15 13:50:00,42.4,42.43,42.37,42.42,37900.0,27.3979,27.4173,27.3785,27.4108,37900.0
2005-11-15 14:00:00,42.42,42.43,42.35,42.39,29700.0,27.4108,27.4173,27.3656,27.3914,29700.0
2005-11-15 14:10:00,42.37,42.4,42.33,42.38,72100.0,27.3785,27.3979,27.3527,27.385,72100.0
2005-11-15 14:20:00,42.38,42.4,42.25,42.28,63400.0,27.385,27.3979,27.301,27.3204,63400.0
2005-11-15 14:30:00,42.28,42.33,42.28,42.33,40200.0,27.3204,27.3527,27.3204,27.3527,40200.0
2005-11-15 14:40:00,42.34,42.38,42.29,42.35,52800.0,27.3591,27.385,27.3268,27.3656,52800.0
2005-11-15 14:50:00,42.35,42.37,42.26,42.28,53700.0,27.3656,27.3785,27.3074,27.3204,53700.0
2005-11-15 15:00:00,42.27,42.35,42.16,42.3,59900.0,27.3139,27.3656,27.2428,27.3333,59900.0
2005-11-15 15:10:00,42.3,42.37,42.28,42.37,37100.0,27.3333,27.3785,27.3204,27.3785,37100.0
2005-11-15 15:20:00,42.37,42.39,42.28,42.29,41000.0,27.3785,27.3914,27.3204,27.3268,41000.0
2005-11-15 15:30:00,42.28,42.36,42.28,42.33,32000.0,27.3204,27.372,27.3204,27.3527,32000.0
2005-11-15 15:40:00,42.32,42.38,42.27,42.37,44300.0,27.3462,27.385,27.3139,27.3785,44300.0
2005-11-15 15:50:00,42.38,42.39,42.29,42.34,78200.0,27.385,27.3914,27.3268,27.3591,78200.0
2005-11-16 09:30:00,42.35,42.43,42.25,42.43,49000.0,27.3656,27.4173,27.301,27.4173,49000.0
2005-11-16 09:40:00,42.41,42.43,42.27,42.34,86200.0,27.4044,27.4173,27.3139,27.3591,86200.0
2005-11-16 09:50:00,42.38,42.45,42.36,42.42,36000.0,27.385,27.4302,27.372,27.4108,36000.0
2005-11-16 10:00:00,42.39,42.47,42.36,42.38,40100.0,27.3914,27.4431,27.372,27.385,40100.0
2005-11-16 10:10:00,42.38,42.44,42.27,42.42,48200.0,27.385,27.4237,27.3139,27.4108,48200.0
2005-11-16 10:20:00,42.39,42.48,42.39,42.42,50900.0,27.3914,27.4496,27.3914,27.4108,50900.0
2005-11-16 10:30:00,42.42,42.42,42.28,42.33,81000.0,27.4108,27.4108,27.3204,27.3527,81000.0
2005-11-16 10:40:00,42.33,42.43,42.33,42.43,76500.0,27.3527,27.4173,27.3527,27.4173,76500.0
2005-11-16 10:50:00,42.4,42.42,42.38,42.4,32400.0,27.3979,27.4108,27.385,27.3979,32400.0
2005-11-16 11:00:00,42.4,42.45,42.37,42.41,95400.0,27.3979,27.4302,27.3785,27.4044,95400.0
2005-11-16 11:10:00,42.39,42.39,42.34,42.34,29500.0,27.3914,27.3914,27.3591,27.3591,29500.0
2005-11-16 11:20:00,42.33,42.38,42.33,42.38,16600.0,27.3527,27.385,27.3527,27.385,16600.0
2005-11-16 11:30:00,42.38,42.38,42.34,42.36,28600.0,27.385,27.385,27.3591,27.372,28600.0
2005-11-16 11:40:00,42.36,42.39,42.34,42.34,25300.0,27.372,27.3914,27.3591,27.3591,25300.0
2005-11-16 11:50:00,42.34,42.36,42.28,42.28,49000.0,27.3591,27.372,27.3204,27.3204,49000.0
2005-11-16 12:00:00,42.28,42.3,42.24,42.25,37900.0,27.3204,27.3333,27.2945,27.301,37900.0
2005-11-16 12:10:00,42.25,42.25,42.17,42.19,57600.0,27.301,27.301,27.2493,27.2622,57600.0
2005-11-16 12:20:00,42.19,42.19,42.17,42.18,7900.0,27.2622,27.2622,27.2493,27.2557,7900.0
2005-11-16 12:30:00,42.17,42.18,42.12,42.13,33000.0,27.2493,27.2557,27.217,27.2234,33000.0
2005-11-16 12:40:00,42.13,42.15,42.08,42.09,20500.0,27.2234,27.2364,27.1911,27.1976,20500.0
2005-11-16 12:50:00,42.09,42.09,42.02,42.03,52100.0,27.1976,27.1976,27.1523,27.1588,52100.0
2005-11-16 13:00:00,42.02,42.02,41.94,41.96,36100.0,27.1523,27.1523,27.1007,27.1136,36100.0
2005-11-16 13:10:00,41.96,41.97,41.94,41.96,9800.0,27.1136,27.12,27.1007,27.1136,9800.0
2005-11-16 13:20:00,41.96,42.03,41.94,42.02,78000.0,27.1136,27.1588,27.1007,27.1523,78000.0
2005-11-16 13:30:00,42.02,42.02,41.96,41.97,24100.0,27.1523,27.1523,27.1136,27.12,24100.0
2005-11-16 13:40:00,41.96,41.98,41.92,41.97,37300.0,27.1136,27.1265,27.0877,27.12,37300.0
2005-11-16 13:50:00,41.94,41.99,41.9,41.9,12400.0,27.1007,27.133,27.0748,27.0748,12400.0
2005-11-16 14:00:00,41.91,41.92,41.88,41.91,23200.0,27.0813,27.0877,27.0619,27.0813,23200.0
2005-11-16 14:10:00,41.9,41.99,41.9,41.91,37400.0,27.0748,27.133,27.0748,27.0813,37400.0
2005-11-16 14:20:00,41.94,41.95,41.91,41.94,24000.0,27.1007,27.1071,27.0813,27.1007,24000.0
2005-11-16 14:30:00,41.92,41.94,41.85,41.9,42100.0,27.0877,27.1007,27.0425,27.0748,42100.0
2005-11-16 14:40:00,41.91,41.94,41.84,41.84,50200.0,27.0813,27.1007,27.036,27.036,50200.0
2005-11-16 14:50:00,41.85,41.93,41.83,41.91,22900.0,27.0425,27.0942,27.0296,27.0813,22900.0
2005-11-16 15:00:00,41.91,41.98,41.9,41.94,68300.0,27.0813,27.1265,27.0748,27.1007,68300.0
2005-11-16 15:10:00,41.96,42.0,41.95,42.0,34000.0,27.1136,27.1394,27.1071,27.1394,34000.0
2005-11-16 15:20:00,42.01,42.02,41.96,41.98,40500.0,27.1459,27.1523,27.1136,27.1265,40500.0
2005-11-16 15:30:00,41.97,42.01,41.96,42.01,25700.0,27.12,27.1459,27.1136,27.1459,25700.0
2005-11-16 15:40:00,42.01,42.05,41.97,41.99,37500.0,27.1459,27.1717,27.12,27.133,37500.0
2005-11-16 15:50:00,41.99,42.02,41.96,42.0,66200.0,27.133,27.1523,27.1136,27.1394,66200.0
2005-11-17 09:30:00,42.2,42.47,42.2,42.41,125200.0,27.2687,27.4431,27.2687,27.4044,125200.0
2005-11-17 09:40:00,42.41,42.5,42.39,42.45,136800.0,27.4044,27.4625,27.3914,27.4302,136800.0
2005-11-17 09:50:00,42.44,42.5,42.42,42.45,155600.0,27.4237,27.4625,27.4108,27.4302,155600.0
2005-11-17 10:00:00,42.4,42.44,42.3,42.4,178300.0,27.3979,27.4237,27.3333,27.3979,178300.0
2005-11-17 10:10:00,42.4,42.48,42.39,42.44,55800.0,27.3979,27.4496,27.3914,27.4237,55800.0
2005-11-17 10:20:00,42.45,42.47,42.41,42.43,92500.0,27.4302,27.4431,27.4044,27.4173,92500.0
2005-11-17 10:30:00,42.44,42.48,42.4,42.45,103900.0,27.4237,27.4496,27.3979,27.4302,103900.0
2005-11-17 10:40:00,42.46,42.51,42.45,42.48,171600.0,27.4367,27.469,27.4302,27.4496,171600.0
2005-11-17 10:50:00,42.5,42.54,42.39,42.45,172800.0,27.4625,27.4884,27.3914,27.4302,172800.0
2005-11-17 11:00:00,42.43,42.5,42.34,42.49,65700.0,27.4173,27.4625,27.3591,27.4561,65700.0
2005-11-17 11:10:00,42.49,42.49,42.4,42.47,46000.0,27.4561,27.4561,27.3979,27.4431,46000.0
2005-11-17 11:20:00,42.46,42.5,42.42,42.42,52700.0,27.4367,27.4625,27.4108,27.4108,52700.0
2005-11-17 11:30:00,42.43,42.49,42.4,42.48,56200.0,27.4173,27.4561,27.3979,27.4496,56200.0
2005-11-17 11:40:00,42.47,42.48,42.45,42.45,54200.0,27.4431,27.4496,27.4302,27.4302,54200.0
2005-11-17 11:50:00,42.47,42.48,42.44,42.47,62400.0,27.4431,27.4496,27.4237,27.4431,62400.0
2005-11-17 12:00:00,42.45,42.49,42.43,42.44,73800.0,27.4302,27.4561,27.4173,27.4237,73800.0
2005-11-17 12:10:00,42.44,42.49,42.41,42.47,30900.0,27.4237,27.4561,27.4044,27.4431,30900.0
2005-11-17 12:20:00,42.47,42.52,42.42,42.5,40100.0,27.4431,27.4754,27.4108,27.4625,40100.0
2005-11-17 12:30:00,42.49,42.5,42.46,42.49,17100.0,27.4561,27.4625,27.4367,27.4561,17100.0
2005-11-17 12:40:00,42.49,42.5,42.42,42.45,21100.0,27.4561,27.4625,27.4108,27.4302,21100.0
2005-11-17 12:50:00,42.46,42.51,42.46,42.47,32300.0,27.4367,27.469,27.4367,27.4431,32300.0
2005-11-17 13:00:00,42.46,42.51,42.46,42.5,21800.0,27.4367,27.469,27.4367,27.4625,21800.0
2005-11-17 13:10:00,42.49,42.51,42.45,42.5,36100.0,27.4561,27.469,27.4302,27.4625,36100.0
2005-11-17 13:20:00,42.49,42.51,42.46,42.47,66000.0,27.4561,27.469,27.4367,27.4431,66000.0
2005-11-17 13:30:00,42.45,42.5,42.45,42.5,18200.0,27.4302,27.4625,27.4302,27.4625,18200.0
2005-11-17 13:40:00,42.52,42.53,42.45,42.45,57000.0,27.4754,27.4819,27.4302,27.4302,57000.0
2005-11-17 13:50:00,42.45,42.49,42.43,42.49,54200.0,27.4302,27.4561,27.4173,27.4561,54200.0
2005-11-17 14:00:00,42.49,42.51,42.48,42.5,56600.0,27.4561,27.469,27.4496,27.4625,56600.0
2005-11-17 14:10:00,42.49,42.51,42.43,42.51,91500.0,27.4561,27.469,27.4173,27.469,91500.0
2005-11-17 14:20:00,42.51,42.75,42.51,42.74,138300.0,27.469,27.6241,27.469,27.6176,138300.0
2005-11-17 14:30:00,42.73,42.77,42.7,42.71,92600.0,27.6111,27.637,27.5917,27.5982,92600.0
2005-11-17 14:40:00,42.68,42.68,42.61,42.61,83000.0,27.5788,27.5788,27.5336,27.5336,83000.0
2005-11-17 14:50:00,42.62,42.68,42.6,42.65,62300.0,27.5401,27.5788,27.5271,27.5594,62300.0
2005-11-17 15:00:00,42.64,42.69,42.54,42.55,90700.0,27.553,27.5853,27.4884,27.4948,90700.0
2005-11-17 15:10:00,42.55,42.7,42.55,42.7,71100.0,27.4948,27.5917,27.4948,27.5917,71100.0
2005-11-17 15:20:00,42.7,42.74,42.64,42.7,74600.0,27.5917,27.6176,27.553,27.5917,74600.0
2005-11-17 15:30:00,42.67,42.72,42.64,42.64,121600.0,27.5724,27.6047,27.553,27.553,121600.0
2005-11-17 15:40:00,42.64,42.75,42.64,42.75,136200.0,27.553,27.6241,27.553,27.6241,136200.0
2005-11-17 15:50:00,42.75,42.8,42.7,42.8,127300.0,27.6241,27.6564,27.5917,27.6564,127300.0
2005-11-18 09:30:00,42.9,43.0,42.8,42.91,262200.0,27.721,27.7856,27.6564,27.7274,262200.0
2005-11-18 09:40:00,42.92,43.22,42.91,43.17,190600.0,27.7339,27.9278,27.7274,27.8955,190600.0
2005-11-18 09:50:00,43.14,43.19,43.02,43.08,72000.0,27.8761,27.9084,27.7985,27.8373,72000.0
2005-11-18 10:00:00,43.08,43.16,42.98,42.98,109600.0,27.8373,27.889,27.7727,27.7727,109600.0
2005-11-18 10:10:00,42.98,43.12,42.95,43.12,76000.0,27.7727,27.8631,27.7533,27.8631,76000.0
2005-11-18 10:20:00,43.13,43.26,43.12,43.25,36600.0,27.8696,27.9536,27.8631,27.9471,36600.0
2005-11-18 10:30:00,43.26,43.3,43.23,43.24,77400.0,27.9536,27.9795,27.9342,27.9407,77400.0
2005-11-18 10:40:00,43.24,43.24,43.18,43.22,45600.0,27.9407,27.9407,27.9019,27.9278,45600.0
2005-11-18 10:50:00,43.22,43.23,43.06,43.17,27000.0,27.9278,27.9342,27.8244,27.8955,27000.0
2005-11-18 11:00:00,43.17,43.17,43.0,43.08,76800.0,27.8955,27.8955,27.7856,27.8373,76800.0
2005-11-18 11:10:00,43.08,43.18,43.08,43.1,95400.0,27.8373,27.9019,27.8373,27.8502,95400.0
2005-11-18 11:20:00,43.1,43.14,43.09,43.1,15000.0,27.8502,27.8761,27.8438,27.8502,15000.0
2005-11-18 11:30:00,43.1,43.13,42.98,43.04,53500.0,27.8502,27.8696,27.7727,27.8114,53500.0
2005-11-18 11:40:00,43.03,43.22,43.03,43.14,36900.0,27.805,27.9278,27.805,27.8761,36900.0
2005-11-18 11:50:00,43.16,43.22,43.14,43.22,30200.0,27.889,27.9278,27.8761,27.9278,30200.0
2005-11-18 12:00:00,43.22,43.37,43.22,43.37,71200.0,27.9278,28.0247,27.9278,28.0247,71200.0
2005-11-18 12:10:00,43.38,43.39,43.15,43.37,41800.0,28.0311,28.0376,27.8825,28.0247,41800.0
2005-11-18 12:20:00,43.37,43.37,43.3,43.34,52400.0,28.0247,28.0247,27.9795,28.0053,52400.0
2005-11-18 12:30:00,43.34,43.34,43.2,43.25,18700.0,28.0053,28.0053,27.9148,27.9471,18700.0
2005-11-18 12:40:00,43.24,43.24,43.21,43.23,12000.0,27.9407,27.9407,27.9213,27.9342,12000.0
2005-11-18 12:50:00,43.22,43.3,43.21,43.3,17400.0,27.9278,27.9795,27.9213,27.9795,17400.0
2005-11-18 13:00:00,43.31,43.39,43.3,43.39,30400.0,27.9859,28.0376,27.9795,28.0376,30400.0
2005-11-18 13:10:00,43.38,43.4,43.32,43.39,30600.0,28.0311,28.0441,27.9924,28.0376,30600.0
2005-11-18 13:20:00,43.39,43.47,43.38,43.45,69500.0,28.0376,28.0893,28.0311,28.0764,69500.0
2005-11-18 13:30:00,43.45,43.5,43.43,43.48,33000.0,28.0764,28.1087,28.0635,28.0958,33000.0
2005-11-18 13:40:00,43.49,43.59,43.49,43.58,26000.0,28.1022,28.1668,28.1022,28.1604,26000.0
2005-11-18 13:50:00,43.58,43.76,43.56,43.74,97300.0,28.1604,28.2767,28.1475,28.2638,97300.0
2005-11-18 14:00:00,43.74,43.78,43.64,43.7,81600.0,28.2638,28.2896,28.1992,28.2379,81600.0
2005-11-18 14:10:00,43.7,43.77,43.66,43.76,89100.0,28.2379,28.2832,28.2121,28.2767,89100.0
2005-11-18 14:20:00,43.74,43.81,43.7,43.73,72900.0,28.2638,28.309,28.2379,28.2573,72900.0
2005-11-18 14:30:00,43.73,43.78,43.68,43.73,92000.0,28.2573,28.2896,28.225,28.2573,92000.0
2005-11-18 14:40:00,43.73,43.86,43.72,43.77,44500.0,28.2573,28.3413,28.2508,28.2832,44500.0
2005-11-18 14:50:00,43.82,43.9,43.78,43.88,60400.0,28.3155,28.3672,28.2896,28.3542,60400.0
2005-11-18 15:00:00,43.88,43.89,43.85,43.88,25700.0,28.3542,28.3607,28.3349,28.3542,25700.0
2005-11-18 15:10:00,43.88,43.9,43.75,43.77,45700.0,28.3542,28.3672,28.2702,28.2832,45700.0
2005-11-18 15:20:00,43.77,43.77,43.65,43.74,34200.0,28.2832,28.2832,28.2056,28.2638,34200.0
2005-11-18 15:30:00,43.74,43.75,43.72,43.74,73500.0,28.2638,28.2702,28.2508,28.2638,73500.0
2005-11-18 15:40:00,43.74,43.82,43.72,43.76,58300.0,28.2638,28.3155,28.2508,28.2767,58300.0
2005-11-18 15:50:00,43.76,43.84,43.75,43.82,150000.0,28.2767,28.3284,28.2702,28.3155,150000.0
2005-11-21 09:30:00,43.53,43.8,43.2,43.21,172400.0,28.1281,28.3025,27.9148,27.9213,172400.0
2005-11-21 09:40:00,43.21,43.48,43.21,43.29,72700.0,27.9213,28.0958,27.9213,27.973,72700.0
2005-11-21 09:50:00,43.31,43.45,43.27,43.44,62200.0,27.9859,28.0764,27.9601,28.0699,62200.0
2005-11-21 10:00:00,43.44,43.62,43.44,43.62,32400.0,28.0699,28.1862,28.0699,28.1862,32400.0
2005-11-21 10:10:00,43.62,43.7,43.59,43.62,62100.0,28.1862,28.2379,28.1668,28.1862,62100.0
2005-11-21 10:20:00,43.63,43.83,43.63,43.81,59200.0,28.1927,28.3219,28.1927,28.309,59200.0
2005-11-21 10:30:00,43.83,43.84,43.77,43.82,35000.0,28.3219,28.3284,28.2832,28.3155,35000.0
2005-11-21 10:40:00,43.82,43.85,43.79,43.82,46100.0,28.3155,28.3349,28.2961,28.3155,46100.0
2005-11-21 10:50:00,43.82,43.85,43.79,43.85,22900.0,28.3155,28.3349,28.2961,28.3349,22900.0
2005-11-21 11:00:00,43.85,43.92,43.85,43.86,56900.0,28.3349,28.3801,28.3349,28.3413,56900.0
2005-11-21 11:10:00,43.86,43.87,43.67,43.68,29500.0,28.3413,28.3478,28.2185,28.225,29500.0
2005-11-21 11:20:00,43.68,43.74,43.68,43.73,21900.0,28.225,28.2638,28.225,28.2573,21900.0
2005-11-21 11:30:00,43.73,43.76,43.68,43.7,20600.0,28.2573,28.2767,28.225,28.2379,20600.0
2005-11-21 11:40:00,43.71,43.8,43.7,43.78,24800.0,28.2444,28.3025,28.2379,28.2896,24800.0
2005-11-21 11:50:00,43.79,43.79,43.64,43.64,21700.0,28.2961,28.2961,28.1992,28.1992,21700.0
2005-11-21 12:00:00,43.64,43.7,43.61,43.61,22800.0,28.1992,28.2379,28.1798,28.1798,22800.0
2005-11-21 12:10:00,43.62,43.79,43.61,43.72,26700.0,28.1862,28.2961,28.1798,28.2508,26700.0
2005-11-21 12:20:00,43.73,43.77,43.72,43.74,16000.0,28.2573,28.2832,28.2508,28.2638,16000.0
2005-11-21 12:30:00,43.74,43.78,43.74,43.74,13400.0,28.2638,28.2896,28.2638,28.2638,13400.0
2005-11-21 12:40:00,43.75,43.75,43.71,43.75,19300.0,28.2702,28.2702,28.2444,28.2702,19300.0
2005-11-21 12:50:00,43.74,43.85,43.73,43.81,57400.0,28.2638,28.3349,28.2573,28.309,57400.0
2005-11-21 13:00:00,43.81,43.83,43.81,43.81,42400.0,28.309,28.3219,28.309,28.309,42400.0
2005-11-21 13:10:00,43.82,43.84,43.77,43.83,22900.0,28.3155,28.3284,28.2832,28.3219,22900.0
2005-11-21 13:20:00,43.83,43.83,43.78,43.78,11500.0,28.3219,28.3219,28.2896,28.2896,11500.0
2005-11-21 13:30:00,43.78,43.8,43.75,43.8,29500.0,28.2896,28.3025,28.2702,28.3025,29500.0
2005-11-21 13:40:00,43.82,43.86,43.8,43.85,28400.0,28.3155,28.3413,28.3025,28.3349,28400.0
2005-11-21 13:50:00,43.85,43.93,43.84,43.89,45000.0,28.3349,28.3865,28.3284,28.3607,45000.0
2005-11-21 14:00:00,43.9,43.94,43.85,43.86,44900.0,28.3672,28.393,28.3349,28.3413,44900.0
2005-11-21 14:10:00,43.85,43.88,43.84,43.85,18700.0,28.3349,28.3542,28.3284,28.3349,18700.0
2005-11-21 14:20:00,43.85,43.9,43.8,43.85,26300.0,28.3349,28.3672,28.3025,28.3349,26300.0
2005-11-21 14:30:00,43.85,43.85,43.75,43.76,33400.0,28.3349,28.3349,28.2702,28.2767,33400.0
2005-11-21 14:40:00,43.77,43.87,43.75,43.84,47200.0,28.2832,28.3478,28.2702,28.3284,47200.0
2005-11-21 14:50:00,43.85,43.91,43.84,43.85,59800.0,28.3349,28.3736,28.3284,28.3349,59800.0
2005-11-21 15:00:00,43.85,43.87,43.81,43.85,22400.0,28.3349,28.3478,28.309,28.3349,22400.0
2005-11-21 15:10:00,43.86,43.89,43.82,43.89,33900.0,28.3413,28.3607,28.3155,28.3607,33900.0
2005-11-21 15:20:00,43.88,44.0,43.88,44.0,139000.0,28.3542,28.4318,28.3542,28.4318,139000.0
2005-11-21 15:30:00,44.0,44.03,43.96,44.03,173600.0,28.4318,28.4512,28.4059,28.4512,173600.0
2005-11-21 15:40:00,44.03,44.04,43.99,44.02,98400.0,28.4512,28.4576,28.4253,28.4447,98400.0
2005-11-21 15:50:00,44.03,44.03,43.94,44.0,165000.0,28.4512,28.4512,28.393,28.4318,165000.0
2005-11-22 09:30:00,43.6,43.9,43.25,43.3,190000.0,28.1733,28.3672,27.9471,27.9795,190000.0
2005-11-22 09:40:00,43.32,43.45,43.26,43.4,73200.0,27.9924,28.0764,27.9536,28.0441,73200.0
2005-11-22 09:50:00,43.4,43.54,43.33,43.33,62400.0,28.0441,28.1345,27.9988,27.9988,62400.0
2005-11-22 10:00:00,43.33,43.45,43.3,43.33,47700.0,27.9988,28.0764,27.9795,27.9988,47700.0
2005-11-22 10:10:00,43.33,43.39,43.24,43.29,96000.0,27.9988,28.0376,27.9407,27.973,96000.0
2005-11-22 10:20:00,43.29,43.36,43.24,43.25,29400.0,27.973,28.0182,27.9407,27.9471,29400.0
2005-11-22 10:30:00,43.25,43.33,43.24,43.29,29200.0,27.9471,27.9988,27.9407,27.973,29200.0
2005-11-22 10:40:00,43.29,43.29,43.08,43.1,78200.0,27.973,27.973,27.8373,27.8502,78200.0
2005-11-22 10:50:00,43.1,43.16,43.1,43.15,28200.0,27.8502,27.889,27.8502,27.8825,28200.0
2005-11-22 11:00:00,43.15,43.18,43.0,43.01,73200.0,27.8825,27.9019,27.7856,27.7921,73200.0
2005-11-22 11:10:00,43.01,43.01,42.91,42.94,86900.0,27.7921,27.7921,27.7274,27.7468,86900.0
2005-11-22 11:20:00,42.96,43.11,42.96,43.06,41000.0,27.7598,27.8567,27.7598,27.8244,41000.0
2005-11-22 11:30:00,43.07,43.16,43.07,43.14,16500.0,27.8308,27.889,27.8308,27.8761,16500.0
2005-11-22 11:40:00,43.15,43.16,43.11,43.11,22000.0,27.8825,27.889,27.8567,27.8567,22000.0
2005-11-22 11:50:00,43.12,43.12,43.1,43.11,7600.0,27.8631,27.8631,27.8502,27.8567,7600.0
2005-11-22 12:00:00,43.11,43.12,43.06,43.11,33100.0,27.8567,27.8631,27.8244,27.8567,33100.0
2005-11-22 12:10:00,43.11,43.16,43.1,43.11,155200.0,27.8567,27.889,27.8502,27.8567,155200.0
2005-11-22 12:20:00,43.1,43.16,43.1,43.14,25900.0,27.8502,27.889,27.8502,27.8761,25900.0
2005-11-22 12:30:00,43.15,43.16,43.13,43.14,15200.0,27.8825,27.889,27.8696,27.8761,15200.0
2005-11-22 12:40:00,43.15,43.15,43.11,43.11,18800.0,27.8825,27.8825,27.8567,27.8567,18800.0
2005-11-22 12:50:00,43.12,43.15,43.11,43.13,16600.0,27.8631,27.8825,27.8567,27.8696,16600.0
2005-11-22 13:00:00,43.13,43.16,43.11,43.12,45400.0,27.8696,27.889,27.8567,27.8631,45400.0
2005-11-22 13:10:00,43.11,43.18,43.1,43.12,13800.0,27.8567,27.9019,27.8502,27.8631,13800.0
2005-11-22 13:20:00,43.12,43.13,43.1,43.1,23900.0,27.8631,27.8696,27.8502,27.8502,23900.0
2005-11-22 13:30:00,43.1,43.11,43.05,43.06,56100.0,27.8502,27.8567,27.8179,27.8244,56100.0
2005-11-22 13:40:00,43.07,43.11,43.06,43.1,35400.0,27.8308,27.8567,27.8244,27.8502,35400.0
2005-11-22 13:50:00,43.08,43.19,43.08,43.17,36700.0,27.8373,27.9084,27.8373,27.8955,36700.0
2005-11-22 14:00:00,43.15,43.5,43.15,43.5,147500.0,27.8825,28.1087,27.8825,28.1087,147500.0
2005-11-22 14:10:00,43.5,43.51,43.29,43.37,96500.0,28.1087,28.1152,27.973,28.0247,96500.0
2005-11-22 14:20:00,43.37,43.46,43.37,43.46,34000.0,28.0247,28.0828,28.0247,28.0828,34000.0
2005-11-22 14:30:00,43.45,43.58,43.42,43.58,69000.0,28.0764,28.1604,28.057,28.1604,69000.0
2005-11-22 14:40:00,43.64,43.82,43.64,43.82,81200.0,28.1992,28.3155,28.1992,28.3155,81200.0
2005-11-22 14:50:00,43.81,43.87,43.67,43.73,122800.0,28.309,28.3478,28.2185,28.2573,122800.0
2005-11-22 15:00:00,43.77,43.91,43.7,43.8,76200.0,28.2832,28.3736,28.2379,28.3025,76200.0
2005-11-22 15:10:00,43.82,43.9,43.79,43.79,58200.0,28.3155,28.3672,28.2961,28.2961,58200.0
2005-11-22 15:20:00,43.79,43.85,43.76,43.82,37100.0,28.2961,28.3349,28.2767,28.3155,37100.0
2005-11-22 15:30:00,43.83,43.86,43.72,43.72,45100.0,28.3219,28.3413,28.2508,28.2508,45100.0
2005-11-22 15:40:00,43.71,43.74,43.64,43.64,94600.0,28.2444,28.2638,28.1992,28.1992,94600.0
2005-11-22 15:50:00,43.64,43.76,43.64,43.73,108600.0,28.1992,28.2767,28.1992,28.2573,108600.0
2005-11-23 09:30:00,43.9,44.35,43.85,44.2,210500.0,28.3672,28.6579,28.3349,28.561,210500.0
2005-11-23 09:40:00,44.21,44.3,44.14,44.18,176200.0,28.5675,28.6256,28.5222,28.5481,176200.0
2005-11-23 09:50:00,44.19,44.29,44.19,44.24,120300.0,28.5546,28.6192,28.5546,28.5869,120300.0
2005-11-23 10:00:00,44.25,44.27,44.19,44.26,121700.0,28.5933,28.6062,28.5546,28.5998,121700.0
2005-11-23 10:10:00,44.26,44.29,44.12,44.12,79700.0,28.5998,28.6192,28.5093,28.5093,79700.0
2005-11-23 10:20:00,44.11,44.11,43.82,43.94,80400.0,28.5029,28.5029,28.3155,28.393,80400.0
2005-11-23 10:30:00,43.94,44.0,43.88,43.96,39800.0,28.393,28.4318,28.3542,28.4059,39800.0
2005-11-23 10:40:00,43.98,44.05,43.95,44.0,51900.0,28.4189,28.4641,28.3995,28.4318,51900.0
2005-11-23 10:50:00,44.0,44.05,43.98,44.05,30800.0,28.4318,28.4641,28.4189,28.4641,30800.0
2005-11-23 11:00:00,44.06,44.08,43.94,43.94,20500.0,28.4705,28.4835,28.393,28.393,20500.0
2005-11-23 11:10:00,43.97,43.97,43.9,43.92,15400.0,28.4124,28.4124,28.3672,28.3801,15400.0
2005-11-23 11:20:00,43.91,44.01,43.91,44.0,55500.0,28.3736,28.4382,28.3736,28.4318,55500.0
2005-11-23 11:30:00,43.98,44.08,43.98,44.05,37100.0,28.4189,28.4835,28.4189,28.4641,37100.0
2005-11-23 11:40:00,44.05,44.13,44.05,44.11,22400.0,28.4641,28.5158,28.4641,28.5029,22400.0
2005-11-23 11:50:00,44.12,44.23,44.12,44.21,31400.0,28.5093,28.5804,28.5093,28.5675,31400.0
2005-11-23 12:00:00,44.22,44.24,44.12,44.14,21600.0,28.5739,28.5869,28.5093,28.5222,21600.0
2005-11-23 12:10:00,44.13,44.2,44.1,44.2,39700.0,28.5158,28.561,28.4964,28.561,39700.0
2005-11-23 12:20:00,44.2,44.2,44.15,44.16,26800.0,28.561,28.561,28.5287,28.5352,26800.0
2005-11-23 12:30:00,44.17,44.24,44.15,44.23,36000.0,28.5416,28.5869,28.5287,28.5804,36000.0
2005-11-23 12:40:00,44.24,44.26,44.19,44.26,16400.0,28.5869,28.5998,28.5546,28.5998,16400.0
2005-11-23 12:50:00,44.26,44.27,44.21,44.25,14600.0,28.5998,28.6062,28.5675,28.5933,14600.0
2005-11-23 13:00:00,44.24,44.24,44.18,44.18,22500.0,28.5869,28.5869,28.5481,28.5481,22500.0
2005-11-23 13:10:00,44.19,44.21,44.17,44.17,19800.0,28.5546,28.5675,28.5416,28.5416,19800.0
2005-11-23 13:20:00,44.16,44.16,44.02,44.02,43700.0,28.5352,28.5352,28.4447,28.4447,43700.0
2005-11-23 13:30:00,44.02,44.03,43.98,43.99,48000.0,28.4447,28.4512,28.4189,28.4253,48000.0
2005-11-23 13:40:00,43.97,44.04,43.93,44.04,54400.0,28.4124,28.4576,28.3865,28.4576,54400.0
2005-11-23 13:50:00,44.04,44.05,44.02,44.03,18700.0,28.4576,28.4641,28.4447,28.4512,18700.0
2005-11-23 14:00:00,44.02,44.03,43.98,43.99,37100.0,28.4447,28.4512,28.4189,28.4253,37100.0
2005-11-23 14:10:00,44.0,44.03,43.99,44.02,90000.0,28.4318,28.4512,28.4253,28.4447,90000.0
2005-11-23 14:20:00,44.02,44.13,44.0,44.07,44000.0,28.4447,28.5158,28.4318,28.477,44000.0
2005-11-23 14:30:00,44.07,44.07,43.97,44.01,14400.0,28.477,28.477,28.4124,28.4382,14400.0
2005-11-23 14:40:00,44.02,44.08,44.02,44.08,21700.0,28.4447,28.4835,28.4447,28.4835,21700.0
2005-11-23 14:50:00,44.09,44.12,44.07,44.09,18900.0,28.4899,28.5093,28.477,28.4899,18900.0
2005-11-23 15:00:00,44.09,44.09,44.03,44.08,27800.0,28.4899,28.4899,28.4512,28.4835,27800.0
2005-11-23 15:10:00,44.07,44.1,44.0,44.0,32300.0,28.477,28.4964,28.4318,28.4318,32300.0
2005-11-23 15:20:00,44.01,44.05,43.97,43.97,45100.0,28.4382,28.4641,28.4124,28.4124,45100.0
2005-11-23 15:30:00,43.96,44.1,43.96,44.01,55200.0,28.4059,28.4964,28.4059,28.4382,55200.0
2005-11-23 15:40:00,44.03,44.04,43.95,43.95,31500.0,28.4512,28.4576,28.3995,28.3995,31500.0
2005-11-23 15:50:00,43.95,44.05,43.95,44.02,63800.0,28.3995,28.4641,28.3995,28.4447,63800.0
2005-11-25 09:30:00,43.95,43.95,43.73,43.79,52100.0,28.3995,28.3995,28.2573,28.2961,52100.0
2005-11-25 09:40:00,43.79,44.09,43.79,44.05,42900.0,28.2961,28.4899,28.2961,28.4641,42900.0
2005-11-25 09:50:00,44.06,44.14,44.05,44.14,15600.0,28.4705,28.5222,28.4641,28.5222,15600.0
2005-11-25 10:00:00,44.13,44.15,43.98,44.0,24400.0,28.5158,28.5287,28.4189,28.4318,24400.0
2005-11-25 10:10:00,43.99,44.0,43.9,43.9,23100.0,28.4253,28.4318,28.3672,28.3672,23100.0
2005-11-25 10:20:00,43.9,43.9,43.78,43.78,21200.0,28.3672,28.3672,28.2896,28.2896,21200.0
2005-11-25 10:30:00,43.78,43.78,43.62,43.62,27200.0,28.2896,28.2896,28.1862,28.1862,27200.0
2005-11-25 10:40:00,43.64,43.66,43.59,43.65,36000.0,28.1992,28.2121,28.1668,28.2056,36000.0
2005-11-25 10:50:00,43.65,43.74,43.65,43.71,15800.0,28.2056,28.2638,28.2056,28.2444,15800.0
2005-11-25 11:00:00,43.72,43.77,43.68,43.74,16900.0,28.2508,28.2832,28.225,28.2638,16900.0
2005-11-25 11:10:00,43.76,43.8,43.73,43.8,7100.0,28.2767,28.3025,28.2573,28.3025,7100.0
2005-11-25 11:20:00,43.8,43.87,43.79,43.84,10900.0,28.3025,28.3478,28.2961,28.3284,10900.0
2005-11-25 11:30:00,43.83,43.97,43.83,43.96,9200.0,28.3219,28.4124,28.3219,28.4059,9200.0
2005-11-25 11:40:00,43.98,44.05,43.98,44.05,9100.0,28.4189,28.4641,28.4189,28.4641,9100.0
2005-11-25 11:50:00,44.03,44.03,43.95,43.98,12500.0,28.4512,28.4512,28.3995,28.4189,12500.0
2005-11-25 12:00:00,43.97,43.98,43.89,43.92,15400.0,28.4124,28.4189,28.3607,28.3801,15400.0
2005-11-25 12:10:00,43.92,43.95,43.89,43.95,15500.0,28.3801,28.3995,28.3607,28.3995,15500.0
2005-11-25 12:20:00,43.98,43.98,43.91,43.95,23500.0,28.4189,28.4189,28.3736,28.3995,23500.0
2005-11-25 12:30:00,43.95,43.99,43.93,43.95,20500.0,28.3995,28.4253,28.3865,28.3995,20500.0
2005-11-25 12:40:00,43.94,43.98,43.9,43.95,22100.0,28.393,28.4189,28.3672,28.3995,22100.0
2005-11-25 12:50:00,43.95,43.98,43.87,43.91,24700.0,28.3995,28.4189,28.3478,28.3736,24700.0
2005-11-25 13:00:00,43.91,43.91,43.89,43.89,20400.0,28.3736,28.3736,28.3607,28.3607,20400.0
2005-11-25 13:10:00,43.92,43.92,43.92,43.92,4300.0,28.3801,28.3801,28.3801,28.3801,4300.0
2005-11-25 13:20:00,43.92,43.92,43.92,43.92,0.0,28.3801,28.3801,28.3801,28.3801,0.0
2005-11-25 13:30:00,43.89,43.89,43.89,43.89,200.0,28.3607,28.3607,28.3607,28.3607,200.0
2005-11-25 13:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 13:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:10:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:20:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 14:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:00:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:10:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:20:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:30:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:40:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-25 15:50:00,43.89,43.89,43.89,43.89,0.0,28.3607,28.3607,28.3607,28.3607,0.0
2005-11-28 09:30:00,43.9,44.2,43.89,43.96,71700.0,28.3672,28.561,28.3607,28.4059,71700.0
2005-11-28 09:40:00,43.96,44.07,43.75,43.94,39000.0,28.4059,28.477,28.2702,28.393,39000.0
2005-11-28 09:50:00,43.97,43.99,43.86,43.9,33900.0,28.4124,28.4253,28.3413,28.3672,33900.0
2005-11-28 10:00:00,43.9,44.24,43.9,44.17,69100.0,28.3672,28.5869,28.3672,28.5416,69100.0
2005-11-28 10:10:00,44.16,44.25,44.08,44.08,60900.0,28.5352,28.5933,28.4835,28.4835,60900.0
2005-11-28 10:20:00,44.09,44.09,43.98,44.0,67900.0,28.4899,28.4899,28.4189,28.4318,67900.0
2005-11-28 10:30:00,44.0,44.0,43.86,43.88,54200.0,28.4318,28.4318,28.3413,28.3542,54200.0
2005-11-28 10:40:00,43.88,44.01,43.85,43.99,30400.0,28.3542,28.4382,28.3349,28.4253,30400.0
2005-11-28 10:50:00,43.99,43.99,43.91,43.93,34500.0,28.4253,28.4253,28.3736,28.3865,34500.0
2005-11-28 11:00:00,43.93,44.06,43.92,44.04,37000.0,28.3865,28.4705,28.3801,28.4576,37000.0
2005-11-28 11:10:00,44.04,44.05,43.98,44.01,54700.0,28.4576,28.4641,28.4189,28.4382,54700.0
2005-11-28 11:20:00,44.0,44.11,43.95,44.1,54600.0,28.4318,28.5029,28.3995,28.4964,54600.0
2005-11-28 11:30:00,44.1,44.18,44.1,44.11,25500.0,28.4964,28.5481,28.4964,28.5029,25500.0
2005-11-28 11:40:00,44.11,44.13,44.02,44.06,30600.0,28.5029,28.5158,28.4447,28.4705,30600.0
2005-11-28 11:50:00,44.06,44.25,44.05,44.24,39200.0,28.4705,28.5933,28.4641,28.5869,39200.0
2005-11-28 12:00:00,44.23,44.25,44.22,44.24,35800.0,28.5804,28.5933,28.5739,28.5869,35800.0
2005-11-28 12:10:00,44.24,44.25,44.15,44.16,29400.0,28.5869,28.5933,28.5287,28.5352,29400.0
2005-11-28 12:20:00,44.15,44.22,44.13,44.22,39700.0,28.5287,28.5739,28.5158,28.5739,39700.0
2005-11-28 12:30:00,44.21,44.21,44.18,44.19,23100.0,28.5675,28.5675,28.5481,28.5546,23100.0
2005-11-28 12:40:00,44.19,44.2,44.08,44.09,50100.0,28.5546,28.561,28.4835,28.4899,50100.0
2005-11-28 12:50:00,44.09,44.1,44.02,44.06,74600.0,28.4899,28.4964,28.4447,28.4705,74600.0
2005-11-28 13:00:00,44.05,44.16,44.05,44.12,23200.0,28.4641,28.5352,28.4641,28.5093,23200.0
2005-11-28 13:10:00,44.13,44.13,44.09,44.1,17200.0,28.5158,28.5158,28.4899,28.4964,17200.0
2005-11-28 13:20:00,44.1,44.14,44.1,44.12,30000.0,28.4964,28.5222,28.4964,28.5093,30000.0
2005-11-28 13:30:00,44.12,44.12,44.09,44.12,23100.0,28.5093,28.5093,28.4899,28.5093,23100.0
2005-11-28 13:40:00,44.12,44.13,44.1,44.11,27300.0,28.5093,28.5158,28.4964,28.5029,27300.0
2005-11-28 13:50:00,44.11,44.14,44.1,44.11,22600.0,28.5029,28.5222,28.4964,28.5029,22600.0
2005-11-28 14:00:00,44.11,44.12,44.07,44.12,48000.0,28.5029,28.5093,28.477,28.5093,48000.0
2005-11-28 14:10:00,44.12,44.12,43.98,43.98,46100.0,28.5093,28.5093,28.4189,28.4189,46100.0
2005-11-28 14:20:00,43.99,44.13,43.98,44.1,63500.0,28.4253,28.5158,28.4189,28.4964,63500.0
2005-11-28 14:30:00,44.1,44.15,44.1,44.11,98900.0,28.4964,28.5287,28.4964,28.5029,98900.0
2005-11-28 14:40:00,44.1,44.1,44.02,44.04,29900.0,28.4964,28.4964,28.4447,28.4576,29900.0
2005-11-28 14:50:00,44.03,44.1,44.01,44.1,80900.0,28.4512,28.4964,28.4382,28.4964,80900.0
2005-11-28 15:00:00,44.1,44.12,44.02,44.05,40400.0,28.4964,28.5093,28.4447,28.4641,40400.0
2005-11-28 15:10:00,44.07,44.07,43.94,43.98,68600.0,28.477,28.477,28.393,28.4189,68600.0
2005-11-28 15:20:00,43.97,44.01,43.93,44.0,75200.0,28.4124,28.4382,28.3865,28.4318,75200.0
2005-11-28 15:30:00,44.01,44.08,44.01,44.08,50500.0,28.4382,28.4835,28.4382,28.4835,50500.0
2005-11-28 15:40:00,44.07,44.08,44.03,44.03,50600.0,28.477,28.4835,28.4512,28.4512,50600.0
2005-11-28 15:50:00,44.03,44.05,43.99,44.03,91300.0,28.4512,28.4641,28.4253,28.4512,91300.0
2005-11-29 09:30:00,44.07,44.43,44.03,44.42,94700.0,28.477,28.7096,28.4512,28.7032,94700.0
2005-11-29 09:40:00,44.42,44.76,44.42,44.71,76400.0,28.7032,28.9229,28.7032,28.8906,76400.0
2005-11-29 09:50:00,44.67,44.91,44.67,44.91,73300.0,28.8647,29.0198,28.8647,29.0198,73300.0
2005-11-29 10:00:00,44.94,44.99,44.91,44.95,90600.0,29.0392,29.0715,29.0198,29.0456,90600.0
2005-11-29 10:10:00,44.96,44.96,44.73,44.8,78200.0,29.0521,29.0521,28.9035,28.9487,78200.0
2005-11-29 10:20:00,44.79,44.79,44.63,44.65,80100.0,28.9423,28.9423,28.8389,28.8518,80100.0
2005-11-29 10:30:00,44.65,44.69,44.55,44.63,51000.0,28.8518,28.8776,28.7872,28.8389,51000.0
2005-11-29 10:40:00,44.63,44.63,44.55,44.57,82400.0,28.8389,28.8389,28.7872,28.8001,82400.0
2005-11-29 10:50:00,44.57,44.68,44.51,44.66,56600.0,28.8001,28.8712,28.7613,28.8583,56600.0
2005-11-29 11:00:00,44.66,44.74,44.61,44.68,41400.0,28.8583,28.9099,28.8259,28.8712,41400.0
2005-11-29 11:10:00,44.69,44.75,44.64,44.72,27800.0,28.8776,28.9164,28.8453,28.897,27800.0
2005-11-29 11:20:00,44.7,44.75,44.6,44.62,29700.0,28.8841,28.9164,28.8195,28.8324,29700.0
2005-11-29 11:30:00,44.62,44.75,44.6,44.75,40200.0,28.8324,28.9164,28.8195,28.9164,40200.0
2005-11-29 11:40:00,44.75,44.82,44.74,44.77,48100.0,28.9164,28.9616,28.9099,28.9293,48100.0
2005-11-29 11:50:00,44.77,44.8,44.73,44.75,23300.0,28.9293,28.9487,28.9035,28.9164,23300.0
2005-11-29 12:00:00,44.74,44.74,44.55,44.56,19900.0,28.9099,28.9099,28.7872,28.7936,19900.0
2005-11-29 12:10:00,44.56,44.59,44.52,44.54,19200.0,28.7936,28.813,28.7678,28.7807,19200.0
2005-11-29 12:20:00,44.54,44.61,44.51,44.52,18300.0,28.7807,28.8259,28.7613,28.7678,18300.0
2005-11-29 12:30:00,44.52,44.52,44.31,44.31,30100.0,28.7678,28.7678,28.6321,28.6321,30100.0
2005-11-29 12:40:00,44.31,44.37,44.3,44.34,21300.0,28.6321,28.6709,28.6256,28.6515,21300.0
2005-11-29 12:50:00,44.35,44.39,44.29,44.32,19200.0,28.6579,28.6838,28.6192,28.6386,19200.0
2005-11-29 13:00:00,44.32,44.37,44.28,44.33,13200.0,28.6386,28.6709,28.6127,28.645,13200.0
2005-11-29 13:10:00,44.33,44.33,44.26,44.29,12300.0,28.645,28.645,28.5998,28.6192,12300.0
2005-11-29 13:20:00,44.3,44.33,44.28,44.3,14700.0,28.6256,28.645,28.6127,28.6256,14700.0
2005-11-29 13:30:00,44.3,44.33,44.2,44.23,30300.0,28.6256,28.645,28.561,28.5804,30300.0
2005-11-29 13:40:00,44.26,44.29,44.24,44.26,13900.0,28.5998,28.6192,28.5869,28.5998,13900.0
2005-11-29 13:50:00,44.27,44.4,44.27,44.4,21700.0,28.6062,28.6902,28.6062,28.6902,21700.0
2005-11-29 14:00:00,44.39,44.51,44.36,44.51,33400.0,28.6838,28.7613,28.6644,28.7613,33400.0
2005-11-29 14:10:00,44.53,44.55,44.41,44.43,24000.0,28.7743,28.7872,28.6967,28.7096,24000.0
2005-11-29 14:20:00,44.43,44.43,44.35,44.4,8000.0,28.7096,28.7096,28.6579,28.6902,8000.0
2005-11-29 14:30:00,44.38,44.48,44.38,44.43,35000.0,28.6773,28.7419,28.6773,28.7096,35000.0
2005-11-29 14:40:00,44.43,44.57,44.42,44.51,22600.0,28.7096,28.8001,28.7032,28.7613,22600.0
2005-11-29 14:50:00,44.52,44.56,44.47,44.48,27900.0,28.7678,28.7936,28.7355,28.7419,27900.0
2005-11-29 15:00:00,44.48,44.48,44.31,44.32,29000.0,28.7419,28.7419,28.6321,28.6386,29000.0
2005-11-29 15:10:00,44.33,44.33,44.26,44.3,20500.0,28.645,28.645,28.5998,28.6256,20500.0
2005-11-29 15:20:00,44.31,44.41,44.29,44.41,17500.0,28.6321,28.6967,28.6192,28.6967,17500.0
2005-11-29 15:30:00,44.42,44.42,44.34,44.39,12600.0,28.7032,28.7032,28.6515,28.6838,12600.0
2005-11-29 15:40:00,44.4,44.4,44.25,44.25,32200.0,28.6902,28.6902,28.5933,28.5933,32200.0
2005-11-29 15:50:00,44.25,44.31,44.25,44.31,35000.0,28.5933,28.6321,28.5933,28.6321,35000.0
2005-11-30 09:30:00,44.18,44.2,44.02,44.08,58000.0,28.5481,28.561,28.4447,28.4835,58000.0
2005-11-30 09:40:00,44.11,44.21,44.03,44.08,54400.0,28.5029,28.5675,28.4512,28.4835,54400.0
2005-11-30 09:50:00,44.05,44.22,44.02,44.14,51100.0,28.4641,28.5739,28.4447,28.5222,51100.0
2005-11-30 10:00:00,44.18,44.25,44.12,44.23,50600.0,28.5481,28.5933,28.5093,28.5804,50600.0
2005-11-30 10:10:00,44.22,44.36,44.21,44.23,48800.0,28.5739,28.6644,28.5675,28.5804,48800.0
2005-11-30 10:20:00,44.22,44.54,44.22,44.53,110200.0,28.5739,28.7807,28.5739,28.7743,110200.0
2005-11-30 10:30:00,44.53,44.63,44.43,44.53,53200.0,28.7743,28.8389,28.7096,28.7743,53200.0
2005-11-30 10:40:00,44.55,44.55,44.41,44.45,39100.0,28.7872,28.7872,28.6967,28.7226,39100.0
2005-11-30 10:50:00,44.45,44.52,44.45,44.51,25100.0,28.7226,28.7678,28.7226,28.7613,25100.0
2005-11-30 11:00:00,44.51,44.6,44.42,44.55,41900.0,28.7613,28.8195,28.7032,28.7872,41900.0
2005-11-30 11:10:00,44.56,44.59,44.48,44.49,24200.0,28.7936,28.813,28.7419,28.7484,24200.0
2005-11-30 11:20:00,44.47,44.58,44.42,44.51,29800.0,28.7355,28.8066,28.7032,28.7613,29800.0
2005-11-30 11:30:00,44.49,44.53,44.32,44.42,36700.0,28.7484,28.7743,28.6386,28.7032,36700.0
2005-11-30 11:40:00,44.42,44.42,44.22,44.22,33000.0,28.7032,28.7032,28.5739,28.5739,33000.0
2005-11-30 11:50:00,44.22,44.27,44.16,44.27,41200.0,28.5739,28.6062,28.5352,28.6062,41200.0
2005-11-30 12:00:00,44.27,44.43,44.25,44.41,57700.0,28.6062,28.7096,28.5933,28.6967,57700.0
2005-11-30 12:10:00,44.43,44.54,44.43,44.49,58200.0,28.7096,28.7807,28.7096,28.7484,58200.0
2005-11-30 12:20:00,44.49,44.52,44.38,44.43,46400.0,28.7484,28.7678,28.6773,28.7096,46400.0
2005-11-30 12:30:00,44.44,44.49,44.38,44.49,26600.0,28.7161,28.7484,28.6773,28.7484,26600.0
2005-11-30 12:40:00,44.5,44.61,44.48,44.59,66600.0,28.7549,28.8259,28.7419,28.813,66600.0
2005-11-30 12:50:00,44.59,44.66,44.54,44.64,48800.0,28.813,28.8583,28.7807,28.8453,48800.0
2005-11-30 13:00:00,44.64,44.75,44.62,44.7,42800.0,28.8453,28.9164,28.8324,28.8841,42800.0
2005-11-30 13:10:00,44.7,44.83,44.68,44.72,26900.0,28.8841,28.9681,28.8712,28.897,26900.0
2005-11-30 13:20:00,44.7,44.7,44.57,44.6,30900.0,28.8841,28.8841,28.8001,28.8195,30900.0
2005-11-30 13:30:00,44.6,44.6,44.49,44.6,26200.0,28.8195,28.8195,28.7484,28.8195,26200.0
2005-11-30 13:40:00,44.62,44.64,44.55,44.57,17000.0,28.8324,28.8453,28.7872,28.8001,17000.0
2005-11-30 13:50:00,44.56,44.68,44.5,44.55,48700.0,28.7936,28.8712,28.7549,28.7872,48700.0
2005-11-30 14:00:00,44.55,44.71,44.51,44.59,46200.0,28.7872,28.8906,28.7613,28.813,46200.0
2005-11-30 14:10:00,44.59,44.65,44.47,44.51,41200.0,28.813,28.8518,28.7355,28.7613,41200.0
2005-11-30 14:20:00,44.51,44.51,44.4,44.4,36000.0,28.7613,28.7613,28.6902,28.6902,36000.0
2005-11-30 14:30:00,44.41,44.49,44.34,44.46,60100.0,28.6967,28.7484,28.6515,28.729,60100.0
2005-11-30 14:40:00,44.45,44.51,44.35,44.51,38200.0,28.7226,28.7613,28.6579,28.7613,38200.0
2005-11-30 14:50:00,44.49,44.65,44.42,44.65,66700.0,28.7484,28.8518,28.7032,28.8518,66700.0
2005-11-30 15:00:00,44.65,44.71,44.46,44.51,52000.0,28.8518,28.8906,28.729,28.7613,52000.0
2005-11-30 15:10:00,44.55,44.6,44.46,44.51,32200.0,28.7872,28.8195,28.729,28.7613,32200.0
2005-11-30 15:20:00,44.51,44.52,44.39,44.41,40900.0,28.7613,28.7678,28.6838,28.6967,40900.0
2005-11-30 15:30:00,44.41,44.41,44.29,44.3,56000.0,28.6967,28.6967,28.6192,28.6256,56000.0
2005-11-30 15:40:00,44.3,44.32,44.25,44.25,44200.0,28.6256,28.6386,28.5933,28.5933,44200.0
2005-11-30 15:50:00,44.24,44.26,44.18,44.26,109600.0,28.5869,28.5998,28.5481,28.5998,109600.0
2005-12-01 09:30:00,44.33,44.68,44.23,44.41,99100.0,28.645,28.8712,28.5804,28.6967,99100.0
2005-12-01 09:40:00,44.41,44.5,44.19,44.33,69700.0,28.6967,28.7549,28.5546,28.645,69700.0
2005-12-01 09:50:00,44.35,44.58,44.32,44.38,67400.0,28.6579,28.8066,28.6386,28.6773,67400.0
2005-12-01 10:00:00,44.39,44.47,44.36,44.38,44400.0,28.6838,28.7355,28.6644,28.6773,44400.0
2005-12-01 10:10:00,44.42,44.44,44.37,44.38,27700.0,28.7032,28.7161,28.6709,28.6773,27700.0
2005-12-01 10:20:00,44.36,44.37,44.25,44.29,33500.0,28.6644,28.6709,28.5933,28.6192,33500.0
2005-12-01 10:30:00,44.28,44.34,44.27,44.32,34300.0,28.6127,28.6515,28.6062,28.6386,34300.0
2005-12-01 10:40:00,44.31,44.31,44.22,44.26,22100.0,28.6321,28.6321,28.5739,28.5998,22100.0
2005-12-01 10:50:00,44.26,44.57,44.26,44.57,16700.0,28.5998,28.8001,28.5998,28.8001,16700.0
2005-12-01 11:00:00,44.55,44.69,44.53,44.62,34300.0,28.7872,28.8776,28.7743,28.8324,34300.0
2005-12-01 11:10:00,44.6,44.67,44.52,44.6,20800.0,28.8195,28.8647,28.7678,28.8195,20800.0
2005-12-01 11:20:00,44.6,44.61,44.45,44.46,13700.0,28.8195,28.8259,28.7226,28.729,13700.0
2005-12-01 11:30:00,44.45,44.53,44.41,44.42,14600.0,28.7226,28.7743,28.6967,28.7032,14600.0
2005-12-01 11:40:00,44.42,44.51,44.42,44.51,15800.0,28.7032,28.7613,28.7032,28.7613,15800.0
2005-12-01 11:50:00,44.51,44.53,44.48,44.48,150800.0,28.7613,28.7743,28.7419,28.7419,150800.0
2005-12-01 12:00:00,44.47,44.48,44.39,44.39,10100.0,28.7355,28.7419,28.6838,28.6838,10100.0
2005-12-01 12:10:00,44.4,44.4,44.33,44.34,15300.0,28.6902,28.6902,28.645,28.6515,15300.0
2005-12-01 12:20:00,44.35,44.35,44.19,44.2,24700.0,28.6579,28.6579,28.5546,28.561,24700.0
2005-12-01 12:30:00,44.18,44.23,44.16,44.21,16700.0,28.5481,28.5804,28.5352,28.5675,16700.0
2005-12-01 12:40:00,44.2,44.3,44.2,44.29,17800.0,28.561,28.6256,28.561,28.6192,17800.0
2005-12-01 12:50:00,44.29,44.38,44.29,44.3,17100.0,28.6192,28.6773,28.6192,28.6256,17100.0
2005-12-01 13:00:00,44.29,44.3,44.16,44.17,16100.0,28.6192,28.6256,28.5352,28.5416,16100.0
2005-12-01 13:10:00,44.17,44.21,44.14,44.14,25400.0,28.5416,28.5675,28.5222,28.5222,25400.0
2005-12-01 13:20:00,44.15,44.29,44.13,44.24,22000.0,28.5287,28.6192,28.5158,28.5869,22000.0
2005-12-01 13:30:00,44.24,44.33,44.21,44.33,13200.0,28.5869,28.645,28.5675,28.645,13200.0
2005-12-01 13:40:00,44.32,44.32,44.25,44.32,15300.0,28.6386,28.6386,28.5933,28.6386,15300.0
2005-12-01 13:50:00,44.32,44.39,44.25,44.29,26200.0,28.6386,28.6838,28.5933,28.6192,26200.0
2005-12-01 14:00:00,44.29,44.35,44.26,44.32,25500.0,28.6192,28.6579,28.5998,28.6386,25500.0
2005-12-01 14:10:00,44.34,44.39,44.28,44.31,28600.0,28.6515,28.6838,28.6127,28.6321,28600.0
2005-12-01 14:20:00,44.32,44.33,44.29,44.31,20100.0,28.6386,28.645,28.6192,28.6321,20100.0
2005-12-01 14:30:00,44.32,44.43,44.32,44.39,24400.0,28.6386,28.7096,28.6386,28.6838,24400.0
2005-12-01 14:40:00,44.37,44.39,44.31,44.38,60300.0,28.6709,28.6838,28.6321,28.6773,60300.0
2005-12-01 14:50:00,44.38,44.4,44.3,44.3,18200.0,28.6773,28.6902,28.6256,28.6256,18200.0
2005-12-01 15:00:00,44.33,44.35,44.24,44.25,44500.0,28.645,28.6579,28.5869,28.5933,44500.0
2005-12-01 15:10:00,44.25,44.26,44.13,44.13,49600.0,28.5933,28.5998,28.5158,28.5158,49600.0
2005-12-01 15:20:00,44.13,44.29,44.12,44.29,56300.0,28.5158,28.6192,28.5093,28.6192,56300.0
2005-12-01 15:30:00,44.28,44.3,44.23,44.23,44000.0,28.6127,28.6256,28.5804,28.5804,44000.0
2005-12-01 15:40:00,44.23,44.24,44.14,44.15,108500.0,28.5804,28.5869,28.5222,28.5287,108500.0
2005-12-01 15:50:00,44.15,44.25,44.15,44.24,81000.0,28.5287,28.5933,28.5287,28.5869,81000.0
2005-12-02 09:30:00,44.22,44.48,44.15,44.26,80600.0,28.5739,28.7419,28.5287,28.5998,80600.0
2005-12-02 09:40:00,44.26,44.29,44.01,44.15,56100.0,28.5998,28.6192,28.4382,28.5287,56100.0
2005-12-02 09:50:00,44.14,44.23,44.13,44.14,32700.0,28.5222,28.5804,28.5158,28.5222,32700.0
2005-12-02 10:00:00,44.13,44.33,44.13,44.3,40000.0,28.5158,28.645,28.5158,28.6256,40000.0
2005-12-02 10:10:00,44.32,44.32,44.23,44.27,58800.0,28.6386,28.6386,28.5804,28.6062,58800.0
2005-12-02 10:20:00,44.27,44.34,44.22,44.26,43100.0,28.6062,28.6515,28.5739,28.5998,43100.0
2005-12-02 10:30:00,44.27,44.36,44.27,44.35,54600.0,28.6062,28.6644,28.6062,28.6579,54600.0
2005-12-02 10:40:00,44.35,44.45,44.31,44.38,33500.0,28.6579,28.7226,28.6321,28.6773,33500.0
2005-12-02 10:50:00,44.37,44.39,44.3,44.35,36900.0,28.6709,28.6838,28.6256,28.6579,36900.0
2005-12-02 11:00:00,44.35,44.36,44.27,44.35,28100.0,28.6579,28.6644,28.6062,28.6579,28100.0
2005-12-02 11:10:00,44.34,44.4,44.32,44.35,30500.0,28.6515,28.6902,28.6386,28.6579,30500.0
2005-12-02 11:20:00,44.35,44.38,44.32,44.34,39800.0,28.6579,28.6773,28.6386,28.6515,39800.0
2005-12-02 11:30:00,44.34,44.38,44.28,44.31,65400.0,28.6515,28.6773,28.6127,28.6321,65400.0
2005-12-02 11:40:00,44.32,44.35,44.22,44.3,27300.0,28.6386,28.6579,28.5739,28.6256,27300.0
2005-12-02 11:50:00,44.28,44.29,44.22,44.25,32700.0,28.6127,28.6192,28.5739,28.5933,32700.0
2005-12-02 12:00:00,44.26,44.31,44.21,44.24,22000.0,28.5998,28.6321,28.5675,28.5869,22000.0
2005-12-02 12:10:00,44.25,44.28,44.2,44.25,23800.0,28.5933,28.6127,28.561,28.5933,23800.0
2005-12-02 12:20:00,44.25,44.26,44.2,44.22,18300.0,28.5933,28.5998,28.561,28.5739,18300.0
2005-12-02 12:30:00,44.21,44.21,44.11,44.17,52900.0,28.5675,28.5675,28.5029,28.5416,52900.0
2005-12-02 12:40:00,44.15,44.18,44.1,44.16,15400.0,28.5287,28.5481,28.4964,28.5352,15400.0
2005-12-02 12:50:00,44.19,44.2,44.12,44.19,19000.0,28.5546,28.561,28.5093,28.5546,19000.0
2005-12-02 13:00:00,44.19,44.22,44.14,44.15,27800.0,28.5546,28.5739,28.5222,28.5287,27800.0
2005-12-02 13:10:00,44.15,44.19,44.14,44.15,10500.0,28.5287,28.5546,28.5222,28.5287,10500.0
2005-12-02 13:20:00,44.15,44.19,44.12,44.13,14100.0,28.5287,28.5546,28.5093,28.5158,14100.0
2005-12-02 13:30:00,44.12,44.15,44.1,44.15,15400.0,28.5093,28.5287,28.4964,28.5287,15400.0
2005-12-02 13:40:00,44.14,44.18,44.13,44.16,6200.0,28.5222,28.5481,28.5158,28.5352,6200.0
2005-12-02 13:50:00,44.17,44.17,44.14,44.17,6200.0,28.5416,28.5416,28.5222,28.5416,6200.0
2005-12-02 14:00:00,44.17,44.18,44.12,44.14,13300.0,28.5416,28.5481,28.5093,28.5222,13300.0
2005-12-02 14:10:00,44.13,44.16,44.1,44.16,13300.0,28.5158,28.5352,28.4964,28.5352,13300.0
2005-12-02 14:20:00,44.15,44.17,44.13,44.14,11800.0,28.5287,28.5416,28.5158,28.5222,11800.0
2005-12-02 14:30:00,44.14,44.14,44.09,44.09,10500.0,28.5222,28.5222,28.4899,28.4899,10500.0
2005-12-02 14:40:00,44.09,44.15,44.07,44.12,16100.0,28.4899,28.5287,28.477,28.5093,16100.0
2005-12-02 14:50:00,44.11,44.13,44.02,44.07,13600.0,28.5029,28.5158,28.4447,28.477,13600.0
2005-12-02 15:00:00,44.07,44.11,44.05,44.11,14000.0,28.477,28.5029,28.4641,28.5029,14000.0
2005-12-02 15:10:00,44.1,44.17,44.06,44.11,28000.0,28.4964,28.5416,28.4705,28.5029,28000.0
2005-12-02 15:20:00,44.11,44.16,44.06,44.08,33800.0,28.5029,28.5352,28.4705,28.4835,33800.0
2005-12-02 15:30:00,44.08,44.13,44.04,44.13,30600.0,28.4835,28.5158,28.4576,28.5158,30600.0
2005-12-02 15:40:00,44.13,44.18,44.07,44.15,53100.0,28.5158,28.5481,28.477,28.5287,53100.0
2005-12-02 15:50:00,44.15,44.19,44.13,44.15,45200.0,28.5287,28.5546,28.5158,28.5287,45200.0
2005-12-05 09:30:00,44.14,44.14,43.75,43.84,109600.0,28.5222,28.5222,28.2702,28.3284,109600.0
2005-12-05 09:40:00,43.79,43.79,43.34,43.35,104600.0,28.2961,28.2961,28.0053,28.0118,104600.0
2005-12-05 09:50:00,43.35,43.35,43.18,43.32,133500.0,28.0118,28.0118,27.9019,27.9924,133500.0
2005-12-05 10:00:00,43.33,43.4,43.15,43.19,73700.0,27.9988,28.0441,27.8825,27.9084,73700.0
2005-12-05 10:10:00,43.18,43.2,43.0,43.01,115400.0,27.9019,27.9148,27.7856,27.7921,115400.0
2005-12-05 10:20:00,43.0,43.0,42.75,42.85,137300.0,27.7856,27.7856,27.6241,27.6887,137300.0
2005-12-05 10:30:00,42.87,42.87,42.65,42.78,125200.0,27.7016,27.7016,27.5594,27.6434,125200.0
2005-12-05 10:40:00,42.8,43.03,42.8,43.02,52600.0,27.6564,27.805,27.6564,27.7985,52600.0
2005-12-05 10:50:00,43.04,43.05,42.88,42.88,36100.0,27.8114,27.8179,27.7081,27.7081,36100.0
2005-12-05 11:00:00,42.88,43.01,42.88,43.0,76100.0,27.7081,27.7921,27.7081,27.7856,76100.0
2005-12-05 11:10:00,42.99,43.0,42.94,42.99,50900.0,27.7791,27.7856,27.7468,27.7791,50900.0
2005-12-05 11:20:00,42.99,43.0,42.9,42.9,80400.0,27.7791,27.7856,27.721,27.721,80400.0
2005-12-05 11:30:00,42.91,43.01,42.9,43.0,68300.0,27.7274,27.7921,27.721,27.7856,68300.0
2005-12-05 11:40:00,43.0,43.07,43.0,43.07,92900.0,27.7856,27.8308,27.7856,27.8308,92900.0
2005-12-05 11:50:00,43.07,43.07,43.0,43.02,42800.0,27.8308,27.8308,27.7856,27.7985,42800.0
2005-12-05 12:00:00,43.02,43.09,43.0,43.07,31000.0,27.7985,27.8438,27.7856,27.8308,31000.0
2005-12-05 12:10:00,43.09,43.13,43.07,43.12,21700.0,27.8438,27.8696,27.8308,27.8631,21700.0
2005-12-05 12:20:00,43.12,43.17,43.04,43.16,47400.0,27.8631,27.8955,27.8114,27.889,47400.0
2005-12-05 12:30:00,43.16,43.29,43.16,43.28,48000.0,27.889,27.973,27.889,27.9665,48000.0
2005-12-05 12:40:00,43.26,43.43,43.26,43.38,44700.0,27.9536,28.0635,27.9536,28.0311,44700.0
2005-12-05 12:50:00,43.37,43.39,43.35,43.39,22100.0,28.0247,28.0376,28.0118,28.0376,22100.0
2005-12-05 13:00:00,43.39,43.4,43.34,43.36,30300.0,28.0376,28.0441,28.0053,28.0182,30300.0
2005-12-05 13:10:00,43.37,43.37,43.33,43.34,23300.0,28.0247,28.0247,27.9988,28.0053,23300.0
2005-12-05 13:20:00,43.33,43.35,43.3,43.33,44900.0,27.9988,28.0118,27.9795,27.9988,44900.0
2005-12-05 13:30:00,43.33,43.34,43.26,43.3,51700.0,27.9988,28.0053,27.9536,27.9795,51700.0
2005-12-05 13:40:00,43.31,43.34,43.26,43.33,41300.0,27.9859,28.0053,27.9536,27.9988,41300.0
2005-12-05 13:50:00,43.33,43.35,43.27,43.28,52000.0,27.9988,28.0118,27.9601,27.9665,52000.0
2005-12-05 14:00:00,43.26,43.34,43.24,43.24,41300.0,27.9536,28.0053,27.9407,27.9407,41300.0
2005-12-05 14:10:00,43.25,43.26,43.17,43.18,56600.0,27.9471,27.9536,27.8955,27.9019,56600.0
2005-12-05 14:20:00,43.18,43.23,43.16,43.23,48100.0,27.9019,27.9342,27.889,27.9342,48100.0
2005-12-05 14:30:00,43.23,43.26,43.21,43.24,72600.0,27.9342,27.9536,27.9213,27.9407,72600.0
2005-12-05 14:40:00,43.24,43.26,43.19,43.26,72200.0,27.9407,27.9536,27.9084,27.9536,72200.0
2005-12-05 14:50:00,43.26,43.27,43.23,43.25,38600.0,27.9536,27.9601,27.9342,27.9471,38600.0
2005-12-05 15:00:00,43.25,43.33,43.25,43.29,56100.0,27.9471,27.9988,27.9471,27.973,56100.0
2005-12-05 15:10:00,43.29,43.29,43.2,43.22,54200.0,27.973,27.973,27.9148,27.9278,54200.0
2005-12-05 15:20:00,43.22,43.25,43.13,43.18,85100.0,27.9278,27.9471,27.8696,27.9019,85100.0
2005-12-05 15:30:00,43.17,43.3,43.17,43.28,111200.0,27.8955,27.9795,27.8955,27.9665,111200.0
2005-12-05 15:40:00,43.3,43.34,43.25,43.32,67100.0,27.9795,28.0053,27.9471,27.9924,67100.0
2005-12-05 15:50:00,43.33,43.33,43.27,43.27,99200.0,27.9988,27.9988,27.9601,27.9601,99200.0
2005-12-06 09:30:00,43.56,43.69,43.51,43.55,108100.0,28.1475,28.2315,28.1152,28.141,108100.0
2005-12-06 09:40:00,43.55,43.62,43.5,43.53,56300.0,28.141,28.1862,28.1087,28.1281,56300.0
2005-12-06 09:50:00,43.53,43.65,43.51,43.59,88600.0,28.1281,28.2056,28.1152,28.1668,88600.0
2005-12-06 10:00:00,43.61,43.7,43.52,43.67,96600.0,28.1798,28.2379,28.1216,28.2185,96600.0
2005-12-06 10:10:00,43.67,43.67,43.6,43.65,66900.0,28.2185,28.2185,28.1733,28.2056,66900.0
2005-12-06 10:20:00,43.67,43.82,43.62,43.63,80300.0,28.2185,28.3155,28.1862,28.1927,80300.0
2005-12-06 10:30:00,43.64,43.65,43.5,43.5,52100.0,28.1992,28.2056,28.1087,28.1087,52100.0
2005-12-06 10:40:00,43.49,43.52,43.37,43.4,52300.0,28.1022,28.1216,28.0247,28.0441,52300.0
2005-12-06 10:50:00,43.43,43.54,43.42,43.54,57600.0,28.0635,28.1345,28.057,28.1345,57600.0
2005-12-06 11:00:00,43.52,43.61,43.5,43.51,44300.0,28.1216,28.1798,28.1087,28.1152,44300.0
2005-12-06 11:10:00,43.51,43.51,43.38,43.44,50500.0,28.1152,28.1152,28.0311,28.0699,50500.0
2005-12-06 11:20:00,43.43,43.46,43.38,43.4,53400.0,28.0635,28.0828,28.0311,28.0441,53400.0
2005-12-06 11:30:00,43.41,43.47,43.37,43.39,62200.0,28.0505,28.0893,28.0247,28.0376,62200.0
2005-12-06 11:40:00,43.4,43.42,43.33,43.37,47900.0,28.0441,28.057,27.9988,28.0247,47900.0
2005-12-06 11:50:00,43.37,43.42,43.34,43.36,58800.0,28.0247,28.057,28.0053,28.0182,58800.0
2005-12-06 12:00:00,43.37,43.47,43.36,43.45,44400.0,28.0247,28.0893,28.0182,28.0764,44400.0
2005-12-06 12:10:00,43.46,43.62,43.46,43.62,65400.0,28.0828,28.1862,28.0828,28.1862,65400.0
2005-12-06 12:20:00,43.61,43.64,43.54,43.61,54300.0,28.1798,28.1992,28.1345,28.1798,54300.0
2005-12-06 12:30:00,43.62,43.65,43.59,43.6,42100.0,28.1862,28.2056,28.1668,28.1733,42100.0
2005-12-06 12:40:00,43.6,43.66,43.6,43.65,48200.0,28.1733,28.2121,28.1733,28.2056,48200.0
2005-12-06 12:50:00,43.65,43.65,43.59,43.61,43700.0,28.2056,28.2056,28.1668,28.1798,43700.0
2005-12-06 13:00:00,43.61,43.64,43.6,43.63,15800.0,28.1798,28.1992,28.1733,28.1927,15800.0
2005-12-06 13:10:00,43.64,43.65,43.61,43.65,26000.0,28.1992,28.2056,28.1798,28.2056,26000.0
2005-12-06 13:20:00,43.65,43.65,43.6,43.65,33000.0,28.2056,28.2056,28.1733,28.2056,33000.0
2005-12-06 13:30:00,43.65,43.69,43.64,43.68,35800.0,28.2056,28.2315,28.1992,28.225,35800.0
2005-12-06 13:40:00,43.68,43.69,43.63,43.66,24900.0,28.225,28.2315,28.1927,28.2121,24900.0
2005-12-06 13:50:00,43.66,43.74,43.66,43.72,38300.0,28.2121,28.2638,28.2121,28.2508,38300.0
2005-12-06 14:00:00,43.73,43.8,43.72,43.79,44700.0,28.2573,28.3025,28.2508,28.2961,44700.0
2005-12-06 14:10:00,43.79,43.89,43.78,43.87,40000.0,28.2961,28.3607,28.2896,28.3478,40000.0
2005-12-06 14:20:00,43.85,43.85,43.76,43.78,42300.0,28.3349,28.3349,28.2767,28.2896,42300.0
2005-12-06 14:30:00,43.77,43.78,43.74,43.75,37800.0,28.2832,28.2896,28.2638,28.2702,37800.0
2005-12-06 14:40:00,43.76,43.79,43.69,43.69,34100.0,28.2767,28.2961,28.2315,28.2315,34100.0
2005-12-06 14:50:00,43.7,43.73,43.66,43.71,34300.0,28.2379,28.2573,28.2121,28.2444,34300.0
2005-12-06 15:00:00,43.7,43.7,43.55,43.63,46700.0,28.2379,28.2379,28.141,28.1927,46700.0
2005-12-06 15:10:00,43.63,43.64,43.42,43.51,42400.0,28.1927,28.1992,28.057,28.1152,42400.0
2005-12-06 15:20:00,43.51,43.51,43.44,43.46,38000.0,28.1152,28.1152,28.0699,28.0828,38000.0
2005-12-06 15:30:00,43.45,43.52,43.36,43.39,47400.0,28.0764,28.1216,28.0182,28.0376,47400.0
2005-12-06 15:40:00,43.4,43.46,43.37,43.46,72700.0,28.0441,28.0828,28.0247,28.0828,72700.0
2005-12-06 15:50:00,43.46,43.46,43.38,43.39,77100.0,28.0828,28.0828,28.0311,28.0376,77100.0
2005-12-07 09:30:00,43.47,43.75,43.32,43.52,65400.0,28.0893,28.2702,27.9924,28.1216,65400.0
2005-12-07 09:40:00,43.51,43.6,43.3,43.48,59800.0,28.1152,28.1733,27.9795,28.0958,59800.0
2005-12-07 09:50:00,43.47,43.53,43.44,43.5,51500.0,28.0893,28.1281,28.0699,28.1087,51500.0
2005-12-07 10:00:00,43.5,43.61,43.47,43.59,33500.0,28.1087,28.1798,28.0893,28.1668,33500.0
2005-12-07 10:10:00,43.58,43.58,43.4,43.41,33400.0,28.1604,28.1604,28.0441,28.0505,33400.0
2005-12-07 10:20:00,43.41,43.41,43.37,43.39,22000.0,28.0505,28.0505,28.0247,28.0376,22000.0
2005-12-07 10:30:00,43.39,43.49,43.35,43.49,79400.0,28.0376,28.1022,28.0118,28.1022,79400.0
2005-12-07 10:40:00,43.48,43.49,43.31,43.42,25400.0,28.0958,28.1022,27.9859,28.057,25400.0
2005-12-07 10:50:00,43.43,43.44,43.16,43.18,40600.0,28.0635,28.0699,27.889,27.9019,40600.0
2005-12-07 11:00:00,43.18,43.21,43.07,43.13,38800.0,27.9019,27.9213,27.8308,27.8696,38800.0
2005-12-07 11:10:00,43.15,43.19,43.09,43.14,31000.0,27.8825,27.9084,27.8438,27.8761,31000.0
2005-12-07 11:20:00,43.14,43.21,43.14,43.17,28100.0,27.8761,27.9213,27.8761,27.8955,28100.0
2005-12-07 11:30:00,43.19,43.27,43.16,43.19,24600.0,27.9084,27.9601,27.889,27.9084,24600.0
2005-12-07 11:40:00,43.19,43.21,43.15,43.15,21200.0,27.9084,27.9213,27.8825,27.8825,21200.0
2005-12-07 11:50:00,43.15,43.17,43.08,43.09,34400.0,27.8825,27.8955,27.8373,27.8438,34400.0
2005-12-07 12:00:00,43.08,43.16,43.03,43.16,44900.0,27.8373,27.889,27.805,27.889,44900.0
2005-12-07 12:10:00,43.15,43.15,43.04,43.09,61800.0,27.8825,27.8825,27.8114,27.8438,61800.0
2005-12-07 12:20:00,43.09,43.14,43.05,43.13,63600.0,27.8438,27.8761,27.8179,27.8696,63600.0
2005-12-07 12:30:00,43.13,43.13,43.07,43.12,24000.0,27.8696,27.8696,27.8308,27.8631,24000.0
2005-12-07 12:40:00,43.13,43.14,43.07,43.09,20100.0,27.8696,27.8761,27.8308,27.8438,20100.0
2005-12-07 12:50:00,43.07,43.11,42.98,43.09,49700.0,27.8308,27.8567,27.7727,27.8438,49700.0
2005-12-07 13:00:00,43.07,43.09,43.01,43.04,18400.0,27.8308,27.8438,27.7921,27.8114,18400.0
2005-12-07 13:10:00,43.04,43.05,42.93,42.99,30200.0,27.8114,27.8179,27.7404,27.7791,30200.0
2005-12-07 13:20:00,42.98,43.0,42.8,42.86,20000.0,27.7727,27.7856,27.6564,27.6951,20000.0
2005-12-07 13:30:00,42.82,42.9,42.79,42.89,42600.0,27.6693,27.721,27.6499,27.7145,42600.0
2005-12-07 13:40:00,42.89,42.97,42.89,42.91,27300.0,27.7145,27.7662,27.7145,27.7274,27300.0
2005-12-07 13:50:00,42.91,42.97,42.88,42.88,46700.0,27.7274,27.7662,27.7081,27.7081,46700.0
2005-12-07 14:00:00,42.89,42.97,42.81,42.94,49900.0,27.7145,27.7662,27.6628,27.7468,49900.0
2005-12-07 14:10:00,42.94,42.97,42.9,42.93,14300.0,27.7468,27.7662,27.721,27.7404,14300.0
2005-12-07 14:20:00,42.95,42.96,42.89,42.9,15900.0,27.7533,27.7598,27.7145,27.721,15900.0
2005-12-07 14:30:00,42.89,42.98,42.86,42.92,67700.0,27.7145,27.7727,27.6951,27.7339,67700.0
2005-12-07 14:40:00,42.91,42.93,42.8,42.84,28600.0,27.7274,27.7404,27.6564,27.6822,28600.0
2005-12-07 14:50:00,42.84,42.85,42.72,42.76,43500.0,27.6822,27.6887,27.6047,27.6305,43500.0
2005-12-07 15:00:00,42.75,42.82,42.7,42.82,66800.0,27.6241,27.6693,27.5917,27.6693,66800.0
2005-12-07 15:10:00,42.8,42.81,42.64,42.65,95600.0,27.6564,27.6628,27.553,27.5594,95600.0
2005-12-07 15:20:00,42.65,42.66,42.55,42.65,75200.0,27.5594,27.5659,27.4948,27.5594,75200.0
2005-12-07 15:30:00,42.64,42.65,42.61,42.63,55100.0,27.553,27.5594,27.5336,27.5465,55100.0
2005-12-07 15:40:00,42.63,42.71,42.61,42.67,52300.0,27.5465,27.5982,27.5336,27.5724,52300.0
2005-12-07 15:50:00,42.67,42.71,42.62,42.66,126000.0,27.5724,27.5982,27.5401,27.5659,126000.0
2005-12-08 09:30:00,43.0,43.13,42.86,42.89,121800.0,27.7856,27.8696,27.6951,27.7145,121800.0
2005-12-08 09:40:00,42.9,43.02,42.9,43.0,82000.0,27.721,27.7985,27.721,27.7856,82000.0
2005-12-08 09:50:00,43.0,43.02,42.92,42.97,69900.0,27.7856,27.7985,27.7339,27.7662,69900.0
2005-12-08 10:00:00,42.99,42.99,42.83,42.84,65700.0,27.7791,27.7791,27.6758,27.6822,65700.0
2005-12-08 10:10:00,42.82,42.84,42.77,42.8,36400.0,27.6693,27.6822,27.637,27.6564,36400.0
2005-12-08 10:20:00,42.8,42.85,42.75,42.84,29100.0,27.6564,27.6887,27.6241,27.6822,29100.0
2005-12-08 10:30:00,42.83,42.84,42.72,42.78,58400.0,27.6758,27.6822,27.6047,27.6434,58400.0
2005-12-08 10:40:00,42.78,42.91,42.74,42.83,47500.0,27.6434,27.7274,27.6176,27.6758,47500.0
2005-12-08 10:50:00,42.84,42.91,42.79,42.91,45600.0,27.6822,27.7274,27.6499,27.7274,45600.0
2005-12-08 11:00:00,42.91,42.98,42.88,42.95,47900.0,27.7274,27.7727,27.7081,27.7533,47900.0
2005-12-08 11:10:00,42.96,42.98,42.92,42.97,31500.0,27.7598,27.7727,27.7339,27.7662,31500.0
2005-12-08 11:20:00,42.99,43.03,42.98,43.03,100500.0,27.7791,27.805,27.7727,27.805,100500.0
2005-12-08 11:30:00,43.03,43.08,43.0,43.08,18100.0,27.805,27.8373,27.7856,27.8373,18100.0
2005-12-08 11:40:00,43.08,43.08,42.89,42.91,59400.0,27.8373,27.8373,27.7145,27.7274,59400.0
2005-12-08 11:50:00,42.9,43.03,42.9,43.02,73500.0,27.721,27.805,27.721,27.7985,73500.0
2005-12-08 12:00:00,43.02,43.04,42.98,43.02,25000.0,27.7985,27.8114,27.7727,27.7985,25000.0
2005-12-08 12:10:00,43.03,43.1,43.01,43.1,24000.0,27.805,27.8502,27.7921,27.8502,24000.0
2005-12-08 12:20:00,43.1,43.14,43.08,43.13,20900.0,27.8502,27.8761,27.8373,27.8696,20900.0
2005-12-08 12:30:00,43.13,43.14,43.09,43.1,21600.0,27.8696,27.8761,27.8438,27.8502,21600.0
2005-12-08 12:40:00,43.08,43.16,43.04,43.16,23000.0,27.8373,27.889,27.8114,27.889,23000.0
2005-12-08 12:50:00,43.15,43.2,43.13,43.16,30500.0,27.8825,27.9148,27.8696,27.889,30500.0
2005-12-08 13:00:00,43.16,43.16,42.96,42.96,26700.0,27.889,27.889,27.7598,27.7598,26700.0
2005-12-08 13:10:00,42.96,42.98,42.88,42.88,46900.0,27.7598,27.7727,27.7081,27.7081,46900.0
2005-12-08 13:20:00,42.87,42.93,42.74,42.75,46600.0,27.7016,27.7404,27.6176,27.6241,46600.0
2005-12-08 13:30:00,42.74,42.83,42.72,42.75,57500.0,27.6176,27.6758,27.6047,27.6241,57500.0
2005-12-08 13:40:00,42.75,42.81,42.69,42.76,32500.0,27.6241,27.6628,27.5853,27.6305,32500.0
2005-12-08 13:50:00,42.76,42.89,42.74,42.84,17700.0,27.6305,27.7145,27.6176,27.6822,17700.0
2005-12-08 14:00:00,42.84,42.86,42.81,42.86,22700.0,27.6822,27.6951,27.6628,27.6951,22700.0
2005-12-08 14:10:00,42.85,42.85,42.75,42.77,28100.0,27.6887,27.6887,27.6241,27.637,28100.0
2005-12-08 14:20:00,42.76,42.85,42.72,42.82,35700.0,27.6305,27.6887,27.6047,27.6693,35700.0
2005-12-08 14:30:00,42.81,42.81,42.62,42.67,36300.0,27.6628,27.6628,27.5401,27.5724,36300.0
2005-12-08 14:40:00,42.65,42.66,42.54,42.63,29700.0,27.5594,27.5659,27.4884,27.5465,29700.0
2005-12-08 14:50:00,42.62,42.72,42.58,42.72,23300.0,27.5401,27.6047,27.5142,27.6047,23300.0
2005-12-08 15:00:00,42.71,42.84,42.7,42.8,36200.0,27.5982,27.6822,27.5917,27.6564,36200.0
2005-12-08 15:10:00,42.77,42.79,42.71,42.74,27400.0,27.637,27.6499,27.5982,27.6176,27400.0
2005-12-08 15:20:00,42.75,42.82,42.7,42.76,48000.0,27.6241,27.6693,27.5917,27.6305,48000.0
2005-12-08 15:30:00,42.75,42.89,42.74,42.78,45400.0,27.6241,27.7145,27.6176,27.6434,45400.0
2005-12-08 15:40:00,42.79,42.83,42.77,42.82,38500.0,27.6499,27.6758,27.637,27.6693,38500.0
2005-12-08 15:50:00,42.82,42.83,42.76,42.77,83300.0,27.6693,27.6758,27.6305,27.637,83300.0
2005-12-09 09:30:00,42.9,42.99,42.68,42.87,91700.0,27.721,27.7791,27.5788,27.7016,91700.0
2005-12-09 09:40:00,42.88,43.0,42.83,42.96,53400.0,27.7081,27.7856,27.6758,27.7598,53400.0
2005-12-09 09:50:00,42.97,42.97,42.86,42.92,27800.0,27.7662,27.7662,27.6951,27.7339,27800.0
2005-12-09 10:00:00,42.91,43.0,42.88,42.92,79900.0,27.7274,27.7856,27.7081,27.7339,79900.0
2005-12-09 10:10:00,42.9,42.95,42.88,42.9,56900.0,27.721,27.7533,27.7081,27.721,56900.0
2005-12-09 10:20:00,42.9,42.94,42.82,42.82,47900.0,27.721,27.7468,27.6693,27.6693,47900.0
2005-12-09 10:30:00,42.8,42.8,42.7,42.73,26800.0,27.6564,27.6564,27.5917,27.6111,26800.0
2005-12-09 10:40:00,42.73,42.74,42.66,42.74,19900.0,27.6111,27.6176,27.5659,27.6176,19900.0
2005-12-09 10:50:00,42.74,42.75,42.66,42.69,20300.0,27.6176,27.6241,27.5659,27.5853,20300.0
2005-12-09 11:00:00,42.69,42.75,42.67,42.74,26800.0,27.5853,27.6241,27.5724,27.6176,26800.0
2005-12-09 11:10:00,42.74,42.84,42.74,42.78,54200.0,27.6176,27.6822,27.6176,27.6434,54200.0
2005-12-09 11:20:00,42.78,42.79,42.72,42.72,13900.0,27.6434,27.6499,27.6047,27.6047,13900.0
2005-12-09 11:30:00,42.72,42.77,42.72,42.77,18800.0,27.6047,27.637,27.6047,27.637,18800.0
2005-12-09 11:40:00,42.79,42.85,42.74,42.83,26100.0,27.6499,27.6887,27.6176,27.6758,26100.0
2005-12-09 11:50:00,42.81,42.81,42.69,42.71,15700.0,27.6628,27.6628,27.5853,27.5982,15700.0
2005-12-09 12:00:00,42.7,42.86,42.69,42.83,19100.0,27.5917,27.6951,27.5853,27.6758,19100.0
2005-12-09 12:10:00,42.85,42.93,42.85,42.89,26800.0,27.6887,27.7404,27.6887,27.7145,26800.0
2005-12-09 12:20:00,42.88,42.9,42.82,42.87,34000.0,27.7081,27.721,27.6693,27.7016,34000.0
2005-12-09 12:30:00,42.87,42.91,42.84,42.87,16900.0,27.7016,27.7274,27.6822,27.7016,16900.0
2005-12-09 12:40:00,42.84,42.86,42.79,42.79,19100.0,27.6822,27.6951,27.6499,27.6499,19100.0
2005-12-09 12:50:00,42.81,42.88,42.8,42.87,16800.0,27.6628,27.7081,27.6564,27.7016,16800.0
2005-12-09 13:00:00,42.88,42.92,42.83,42.89,24100.0,27.7081,27.7339,27.6758,27.7145,24100.0
2005-12-09 13:10:00,42.9,42.95,42.88,42.93,8600.0,27.721,27.7533,27.7081,27.7404,8600.0
2005-12-09 13:20:00,42.92,42.94,42.87,42.87,16800.0,27.7339,27.7468,27.7016,27.7016,16800.0
2005-12-09 13:30:00,42.86,42.95,42.86,42.88,53600.0,27.6951,27.7533,27.6951,27.7081,53600.0
2005-12-09 13:40:00,42.88,42.94,42.87,42.89,39200.0,27.7081,27.7468,27.7016,27.7145,39200.0
2005-12-09 13:50:00,42.89,42.95,42.88,42.92,28400.0,27.7145,27.7533,27.7081,27.7339,28400.0
2005-12-09 14:00:00,42.92,42.97,42.91,42.93,14500.0,27.7339,27.7662,27.7274,27.7404,14500.0
2005-12-09 14:10:00,42.93,43.03,42.92,43.03,34600.0,27.7404,27.805,27.7339,27.805,34600.0
2005-12-09 14:20:00,43.03,43.14,42.99,43.12,28000.0,27.805,27.8761,27.7791,27.8631,28000.0
2005-12-09 14:30:00,43.12,43.15,43.03,43.04,45500.0,27.8631,27.8825,27.805,27.8114,45500.0
2005-12-09 14:40:00,43.06,43.19,43.03,43.17,71600.0,27.8244,27.9084,27.805,27.8955,71600.0
2005-12-09 14:50:00,43.17,43.2,43.11,43.11,21200.0,27.8955,27.9148,27.8567,27.8567,21200.0
2005-12-09 15:00:00,43.13,43.13,43.06,43.11,27200.0,27.8696,27.8696,27.8244,27.8567,27200.0
2005-12-09 15:10:00,43.1,43.2,43.09,43.13,20900.0,27.8502,27.9148,27.8438,27.8696,20900.0
2005-12-09 15:20:00,43.13,43.2,43.09,43.12,47800.0,27.8696,27.9148,27.8438,27.8631,47800.0
2005-12-09 15:30:00,43.11,43.11,43.03,43.03,30200.0,27.8567,27.8567,27.805,27.805,30200.0
2005-12-09 15:40:00,43.03,43.04,42.96,42.99,57600.0,27.805,27.8114,27.7598,27.7791,57600.0
2005-12-09 15:50:00,42.99,43.02,42.9,42.94,83600.0,27.7791,27.7985,27.721,27.7468,83600.0
2005-12-12 09:30:00,43.14,43.45,43.11,43.13,64900.0,27.8761,28.0764,27.8567,27.8696,64900.0
2005-12-12 09:40:00,43.14,43.25,43.09,43.22,47100.0,27.8761,27.9471,27.8438,27.9278,47100.0
2005-12-12 09:50:00,43.22,43.28,43.21,43.24,37800.0,27.9278,27.9665,27.9213,27.9407,37800.0
2005-12-12 10:00:00,43.26,43.26,43.1,43.15,41200.0,27.9536,27.9536,27.8502,27.8825,41200.0
2005-12-12 10:10:00,43.15,43.21,43.1,43.13,44000.0,27.8825,27.9213,27.8502,27.8696,44000.0
2005-12-12 10:20:00,43.13,43.13,42.98,43.0,32400.0,27.8696,27.8696,27.7727,27.7856,32400.0
2005-12-12 10:30:00,43.01,43.12,43.0,43.11,54200.0,27.7921,27.8631,27.7856,27.8567,54200.0
2005-12-12 10:40:00,43.11,43.12,42.89,42.91,69300.0,27.8567,27.8631,27.7145,27.7274,69300.0
2005-12-12 10:50:00,42.91,42.97,42.88,42.88,85700.0,27.7274,27.7662,27.7081,27.7081,85700.0
2005-12-12 11:00:00,42.9,42.94,42.78,42.82,52800.0,27.721,27.7468,27.6434,27.6693,52800.0
2005-12-12 11:10:00,42.82,42.86,42.74,42.74,25200.0,27.6693,27.6951,27.6176,27.6176,25200.0
2005-12-12 11:20:00,42.75,42.76,42.66,42.68,28800.0,27.6241,27.6305,27.5659,27.5788,28800.0
2005-12-12 11:30:00,42.67,42.72,42.65,42.7,26600.0,27.5724,27.6047,27.5594,27.5917,26600.0
2005-12-12 11:40:00,42.7,42.77,42.7,42.72,15300.0,27.5917,27.637,27.5917,27.6047,15300.0
2005-12-12 11:50:00,42.72,42.72,42.64,42.67,52900.0,27.6047,27.6047,27.553,27.5724,52900.0
2005-12-12 12:00:00,42.67,42.67,42.47,42.49,57100.0,27.5724,27.5724,27.4431,27.4561,57100.0
2005-12-12 12:10:00,42.52,42.56,42.48,42.5,43100.0,27.4754,27.5013,27.4496,27.4625,43100.0
2005-12-12 12:20:00,42.51,42.57,42.4,42.47,65200.0,27.469,27.5077,27.3979,27.4431,65200.0
2005-12-12 12:30:00,42.45,42.55,42.43,42.55,26200.0,27.4302,27.4948,27.4173,27.4948,26200.0
2005-12-12 12:40:00,42.56,42.59,42.51,42.52,17900.0,27.5013,27.5207,27.469,27.4754,17900.0
2005-12-12 12:50:00,42.51,42.57,42.5,42.55,13400.0,27.469,27.5077,27.4625,27.4948,13400.0
2005-12-12 13:00:00,42.56,42.56,42.47,42.56,28700.0,27.5013,27.5013,27.4431,27.5013,28700.0
2005-12-12 13:10:00,42.56,42.6,42.51,42.51,25300.0,27.5013,27.5271,27.469,27.469,25300.0
2005-12-12 13:20:00,42.51,42.51,42.43,42.44,10700.0,27.469,27.469,27.4173,27.4237,10700.0
2005-12-12 13:30:00,42.45,42.55,42.44,42.48,20100.0,27.4302,27.4948,27.4237,27.4496,20100.0
2005-12-12 13:40:00,42.48,42.6,42.48,42.53,24900.0,27.4496,27.5271,27.4496,27.4819,24900.0
2005-12-12 13:50:00,42.53,42.61,42.49,42.57,45700.0,27.4819,27.5336,27.4561,27.5077,45700.0
2005-12-12 14:00:00,42.57,42.59,42.53,42.56,15000.0,27.5077,27.5207,27.4819,27.5013,15000.0
2005-12-12 14:10:00,42.56,42.57,42.47,42.49,11200.0,27.5013,27.5077,27.4431,27.4561,11200.0
2005-12-12 14:20:00,42.48,42.59,42.48,42.59,20400.0,27.4496,27.5207,27.4496,27.5207,20400.0
2005-12-12 14:30:00,42.59,42.68,42.59,42.66,21700.0,27.5207,27.5788,27.5207,27.5659,21700.0
2005-12-12 14:40:00,42.66,42.82,42.0,42.82,49800.0,27.5659,27.6693,27.1394,27.6693,49800.0
2005-12-12 14:50:00,42.81,42.83,42.78,42.82,20700.0,27.6628,27.6758,27.6434,27.6693,20700.0
2005-12-12 15:00:00,42.82,42.82,42.78,42.8,74900.0,27.6693,27.6693,27.6434,27.6564,74900.0
2005-12-12 15:10:00,42.78,42.92,42.76,42.9,38500.0,27.6434,27.7339,27.6305,27.721,38500.0
2005-12-12 15:20:00,42.91,43.07,42.91,43.01,41000.0,27.7274,27.8308,27.7274,27.7921,41000.0
2005-12-12 15:30:00,42.99,43.03,42.96,42.97,29800.0,27.7791,27.805,27.7598,27.7662,29800.0
2005-12-12 15:40:00,42.98,43.0,42.92,42.96,59700.0,27.7727,27.7856,27.7339,27.7598,59700.0
2005-12-12 15:50:00,42.95,43.0,42.95,42.95,102600.0,27.7533,27.7856,27.7533,27.7533,102600.0
2005-12-13 09:30:00,42.98,43.01,42.73,42.74,95500.0,27.7727,27.7921,27.6111,27.6176,95500.0
2005-12-13 09:40:00,42.75,42.84,42.71,42.81,84000.0,27.6241,27.6822,27.5982,27.6628,84000.0
2005-12-13 09:50:00,42.82,42.82,42.71,42.74,38400.0,27.6693,27.6693,27.5982,27.6176,38400.0
2005-12-13 10:00:00,42.74,42.81,42.67,42.69,34000.0,27.6176,27.6628,27.5724,27.5853,34000.0
2005-12-13 10:10:00,42.69,42.7,42.65,42.7,31000.0,27.5853,27.5917,27.5594,27.5917,31000.0
2005-12-13 10:20:00,42.69,42.72,42.68,42.72,25800.0,27.5853,27.6047,27.5788,27.6047,25800.0
2005-12-13 10:30:00,42.71,42.79,42.68,42.77,43000.0,27.5982,27.6499,27.5788,27.637,43000.0
2005-12-13 10:40:00,42.79,42.81,42.72,42.75,39000.0,27.6499,27.6628,27.6047,27.6241,39000.0
2005-12-13 10:50:00,42.76,42.77,42.7,42.7,43600.0,27.6305,27.637,27.5917,27.5917,43600.0
2005-12-13 11:00:00,42.7,42.71,42.54,42.56,56600.0,27.5917,27.5982,27.4884,27.5013,56600.0
2005-12-13 11:10:00,42.57,42.6,42.54,42.6,47700.0,27.5077,27.5271,27.4884,27.5271,47700.0
2005-12-13 11:20:00,42.6,42.71,42.6,42.71,38700.0,27.5271,27.5982,27.5271,27.5982,38700.0
2005-12-13 11:30:00,42.72,42.74,42.69,42.72,24700.0,27.6047,27.6176,27.5853,27.6047,24700.0
2005-12-13 11:40:00,42.72,42.75,42.72,42.74,21100.0,27.6047,27.6241,27.6047,27.6176,21100.0
2005-12-13 11:50:00,42.73,42.74,42.7,42.71,26700.0,27.6111,27.6176,27.5917,27.5982,26700.0
2005-12-13 12:00:00,42.7,42.73,42.7,42.7,53300.0,27.5917,27.6111,27.5917,27.5917,53300.0
2005-12-13 12:10:00,42.7,42.71,42.67,42.68,23700.0,27.5917,27.5982,27.5724,27.5788,23700.0
2005-12-13 12:20:00,42.68,42.69,42.63,42.64,31600.0,27.5788,27.5853,27.5465,27.553,31600.0
2005-12-13 12:30:00,42.65,42.75,42.63,42.73,19700.0,27.5594,27.6241,27.5465,27.6111,19700.0
2005-12-13 12:40:00,42.73,42.75,42.71,42.71,14900.0,27.6111,27.6241,27.5982,27.5982,14900.0
2005-12-13 12:50:00,42.72,42.75,42.71,42.75,164500.0,27.6047,27.6241,27.5982,27.6241,164500.0
2005-12-13 13:00:00,42.76,42.83,42.76,42.8,16300.0,27.6305,27.6758,27.6305,27.6564,16300.0
2005-12-13 13:10:00,42.8,42.83,42.79,42.83,17600.0,27.6564,27.6758,27.6499,27.6758,17600.0
2005-12-13 13:20:00,42.82,42.94,42.82,42.94,20700.0,27.6693,27.7468,27.6693,27.7468,20700.0
2005-12-13 13:30:00,42.93,42.94,42.86,42.86,19500.0,27.7404,27.7468,27.6951,27.6951,19500.0
2005-12-13 13:40:00,42.85,42.86,42.75,42.75,31000.0,27.6887,27.6951,27.6241,27.6241,31000.0
2005-12-13 13:50:00,42.76,42.76,42.65,42.66,13500.0,27.6305,27.6305,27.5594,27.5659,13500.0
2005-12-13 14:00:00,42.66,42.72,42.64,42.7,21800.0,27.5659,27.6047,27.553,27.5917,21800.0
2005-12-13 14:10:00,42.71,42.96,42.71,42.95,94000.0,27.5982,27.7598,27.5982,27.7533,94000.0
2005-12-13 14:20:00,42.96,43.09,42.92,42.98,80200.0,27.7598,27.8438,27.7339,27.7727,80200.0
2005-12-13 14:30:00,42.98,43.02,42.93,43.0,87000.0,27.7727,27.7985,27.7404,27.7856,87000.0
2005-12-13 14:40:00,43.0,43.11,42.98,43.05,90100.0,27.7856,27.8567,27.7727,27.8179,90100.0
2005-12-13 14:50:00,43.04,43.24,43.03,43.16,70400.0,27.8114,27.9407,27.805,27.889,70400.0
2005-12-13 15:00:00,43.18,43.23,43.11,43.19,30000.0,27.9019,27.9342,27.8567,27.9084,30000.0
2005-12-13 15:10:00,43.18,43.19,43.1,43.1,53400.0,27.9019,27.9084,27.8502,27.8502,53400.0
2005-12-13 15:20:00,43.1,43.18,43.04,43.07,41800.0,27.8502,27.9019,27.8114,27.8308,41800.0
2005-12-13 15:30:00,43.05,43.15,43.04,43.09,54500.0,27.8179,27.8825,27.8114,27.8438,54500.0
2005-12-13 15:40:00,43.09,43.18,43.07,43.09,48600.0,27.8438,27.9019,27.8308,27.8438,48600.0
2005-12-13 15:50:00,43.09,43.12,43.07,43.12,66400.0,27.8438,27.8631,27.8308,27.8631,66400.0
2005-12-14 09:30:00,43.09,43.25,43.07,43.25,60400.0,27.8438,27.9471,27.8308,27.9471,60400.0
2005-12-14 09:40:00,43.23,43.3,43.01,43.16,74700.0,27.9342,27.9795,27.7921,27.889,74700.0
2005-12-14 09:50:00,43.17,43.28,43.12,43.24,28600.0,27.8955,27.9665,27.8631,27.9407,28600.0
2005-12-14 10:00:00,43.24,43.31,43.18,43.3,37100.0,27.9407,27.9859,27.9019,27.9795,37100.0
2005-12-14 10:10:00,43.31,43.32,43.17,43.23,27600.0,27.9859,27.9924,27.8955,27.9342,27600.0
2005-12-14 10:20:00,43.23,43.34,43.23,43.31,36000.0,27.9342,28.0053,27.9342,27.9859,36000.0
2005-12-14 10:30:00,43.3,43.48,43.25,43.45,48300.0,27.9795,28.0958,27.9471,28.0764,48300.0
2005-12-14 10:40:00,43.45,43.55,43.43,43.54,52000.0,28.0764,28.141,28.0635,28.1345,52000.0
2005-12-14 10:50:00,43.54,43.55,43.44,43.5,48500.0,28.1345,28.141,28.0699,28.1087,48500.0
2005-12-14 11:00:00,43.48,43.53,43.42,43.5,34700.0,28.0958,28.1281,28.057,28.1087,34700.0
2005-12-14 11:10:00,43.52,43.55,43.44,43.51,27700.0,28.1216,28.141,28.0699,28.1152,27700.0
2005-12-14 11:20:00,43.51,43.52,43.45,43.5,25700.0,28.1152,28.1216,28.0764,28.1087,25700.0
2005-12-14 11:30:00,43.49,43.49,43.41,43.42,16400.0,28.1022,28.1022,28.0505,28.057,16400.0
2005-12-14 11:40:00,43.39,43.55,43.39,43.55,22500.0,28.0376,28.141,28.0376,28.141,22500.0
2005-12-14 11:50:00,43.54,43.57,43.48,43.49,39500.0,28.1345,28.1539,28.0958,28.1022,39500.0
2005-12-14 12:00:00,43.5,43.57,43.49,43.52,24500.0,28.1087,28.1539,28.1022,28.1216,24500.0
2005-12-14 12:10:00,43.53,43.57,43.5,43.54,25200.0,28.1281,28.1539,28.1087,28.1345,25200.0
2005-12-14 12:20:00,43.53,43.54,43.46,43.49,36500.0,28.1281,28.1345,28.0828,28.1022,36500.0
2005-12-14 12:30:00,43.49,43.49,43.44,43.47,16100.0,28.1022,28.1022,28.0699,28.0893,16100.0
2005-12-14 12:40:00,43.46,43.5,43.45,43.5,14100.0,28.0828,28.1087,28.0764,28.1087,14100.0
2005-12-14 12:50:00,43.49,43.51,43.43,43.5,19500.0,28.1022,28.1152,28.0635,28.1087,19500.0
2005-12-14 13:00:00,43.51,43.56,43.5,43.56,12100.0,28.1152,28.1475,28.1087,28.1475,12100.0
2005-12-14 13:10:00,43.55,43.63,43.53,43.62,16500.0,28.141,28.1927,28.1281,28.1862,16500.0
2005-12-14 13:20:00,43.62,43.69,43.62,43.68,32700.0,28.1862,28.2315,28.1862,28.225,32700.0
2005-12-14 13:30:00,43.7,43.73,43.68,43.72,38800.0,28.2379,28.2573,28.225,28.2508,38800.0
2005-12-14 13:40:00,43.71,43.79,43.68,43.72,27600.0,28.2444,28.2961,28.225,28.2508,27600.0
2005-12-14 13:50:00,43.72,43.86,43.72,43.82,39100.0,28.2508,28.3413,28.2508,28.3155,39100.0
2005-12-14 14:00:00,43.81,43.94,43.81,43.91,44500.0,28.309,28.393,28.309,28.3736,44500.0
2005-12-14 14:10:00,43.9,43.92,43.81,43.83,62500.0,28.3672,28.3801,28.309,28.3219,62500.0
2005-12-14 14:20:00,43.82,43.82,43.77,43.78,42700.0,28.3155,28.3155,28.2832,28.2896,42700.0
2005-12-14 14:30:00,43.76,43.79,43.72,43.76,22100.0,28.2767,28.2961,28.2508,28.2767,22100.0
2005-12-14 14:40:00,43.76,43.77,43.65,43.65,35000.0,28.2767,28.2832,28.2056,28.2056,35000.0
2005-12-14 14:50:00,43.65,43.72,43.6,43.69,35400.0,28.2056,28.2508,28.1733,28.2315,35400.0
2005-12-14 15:00:00,43.69,43.8,43.69,43.77,43900.0,28.2315,28.3025,28.2315,28.2832,43900.0
2005-12-14 15:10:00,43.76,43.85,43.75,43.8,36400.0,28.2767,28.3349,28.2702,28.3025,36400.0
2005-12-14 15:20:00,43.79,43.81,43.66,43.67,25600.0,28.2961,28.309,28.2121,28.2185,25600.0
2005-12-14 15:30:00,43.66,43.71,43.64,43.71,32800.0,28.2121,28.2444,28.1992,28.2444,32800.0
2005-12-14 15:40:00,43.71,43.76,43.68,43.73,48600.0,28.2444,28.2767,28.225,28.2573,48600.0
2005-12-14 15:50:00,43.76,43.82,43.72,43.74,44300.0,28.2767,28.3155,28.2508,28.2638,44300.0
2005-12-15 09:30:00,43.98,43.98,43.8,43.95,55100.0,28.4189,28.4189,28.3025,28.3995,55100.0
2005-12-15 09:40:00,43.95,44.0,43.78,43.82,63800.0,28.3995,28.4318,28.2896,28.3155,63800.0
2005-12-15 09:50:00,43.83,44.0,43.83,43.92,22400.0,28.3219,28.4318,28.3219,28.3801,22400.0
2005-12-15 10:00:00,43.94,44.01,43.85,43.86,63200.0,28.393,28.4382,28.3349,28.3413,63200.0
2005-12-15 10:10:00,43.86,43.86,43.51,43.52,132900.0,28.3413,28.3413,28.1152,28.1216,132900.0
2005-12-15 10:20:00,43.55,43.57,43.44,43.49,44800.0,28.141,28.1539,28.0699,28.1022,44800.0
2005-12-15 10:30:00,43.49,43.55,43.38,43.38,35200.0,28.1022,28.141,28.0311,28.0311,35200.0
2005-12-15 10:40:00,43.4,43.61,43.32,43.46,41600.0,28.0441,28.1798,27.9924,28.0828,41600.0
2005-12-15 10:50:00,43.4,43.43,43.36,43.38,10500.0,28.0441,28.0635,28.0182,28.0311,10500.0
2005-12-15 11:00:00,43.39,43.46,43.34,43.46,17200.0,28.0376,28.0828,28.0053,28.0828,17200.0
2005-12-15 11:10:00,43.45,43.73,43.44,43.71,22300.0,28.0764,28.2573,28.0699,28.2444,22300.0
2005-12-15 11:20:00,43.7,43.8,43.67,43.78,31000.0,28.2379,28.3025,28.2185,28.2896,31000.0
2005-12-15 11:30:00,43.78,43.79,43.75,43.79,14000.0,28.2896,28.2961,28.2702,28.2961,14000.0
2005-12-15 11:40:00,43.79,43.85,43.76,43.81,26100.0,28.2961,28.3349,28.2767,28.309,26100.0
2005-12-15 11:50:00,43.78,43.85,43.78,43.85,15200.0,28.2896,28.3349,28.2896,28.3349,15200.0
2005-12-15 12:00:00,43.86,43.92,43.84,43.88,32500.0,28.3413,28.3801,28.3284,28.3542,32500.0
2005-12-15 12:10:00,43.87,43.89,43.73,43.79,30300.0,28.3478,28.3607,28.2573,28.2961,30300.0
2005-12-15 12:20:00,43.78,43.9,43.78,43.9,13200.0,28.2896,28.3672,28.2896,28.3672,13200.0
2005-12-15 12:30:00,43.9,43.9,43.79,43.79,15100.0,28.3672,28.3672,28.2961,28.2961,15100.0
2005-12-15 12:40:00,43.79,43.8,43.66,43.66,51300.0,28.2961,28.3025,28.2121,28.2121,51300.0
2005-12-15 12:50:00,43.68,43.68,43.56,43.63,38800.0,28.225,28.225,28.1475,28.1927,38800.0
2005-12-15 13:00:00,43.63,43.64,43.5,43.55,31700.0,28.1927,28.1992,28.1087,28.141,31700.0
2005-12-15 13:10:00,43.54,43.55,43.51,43.52,19900.0,28.1345,28.141,28.1152,28.1216,19900.0
2005-12-15 13:20:00,43.55,43.55,43.43,43.44,19600.0,28.141,28.141,28.0635,28.0699,19600.0
2005-12-15 13:30:00,43.46,43.52,43.4,43.52,23700.0,28.0828,28.1216,28.0441,28.1216,23700.0
2005-12-15 13:40:00,43.51,43.55,43.47,43.48,20700.0,28.1152,28.141,28.0893,28.0958,20700.0
2005-12-15 13:50:00,43.46,43.68,43.46,43.65,17400.0,28.0828,28.225,28.0828,28.2056,17400.0
2005-12-15 14:00:00,43.65,43.69,43.53,43.53,31700.0,28.2056,28.2315,28.1281,28.1281,31700.0
2005-12-15 14:10:00,43.53,43.56,43.47,43.55,14800.0,28.1281,28.1475,28.0893,28.141,14800.0
2005-12-15 14:20:00,43.55,43.56,43.49,43.54,20600.0,28.141,28.1475,28.1022,28.1345,20600.0
2005-12-15 14:30:00,43.52,43.57,43.5,43.55,16300.0,28.1216,28.1539,28.1087,28.141,16300.0
2005-12-15 14:40:00,43.55,43.55,43.45,43.49,15000.0,28.141,28.141,28.0764,28.1022,15000.0
2005-12-15 14:50:00,43.49,43.49,43.42,43.45,14400.0,28.1022,28.1022,28.057,28.0764,14400.0
2005-12-15 15:00:00,43.45,43.45,43.36,43.39,117300.0,28.0764,28.0764,28.0182,28.0376,117300.0
2005-12-15 15:10:00,43.39,43.44,43.38,43.42,91700.0,28.0376,28.0699,28.0311,28.057,91700.0
2005-12-15 15:20:00,43.41,43.49,43.4,43.44,49800.0,28.0505,28.1022,28.0441,28.0699,49800.0
2005-12-15 15:30:00,43.46,43.47,43.41,43.42,56400.0,28.0828,28.0893,28.0505,28.057,56400.0
2005-12-15 15:40:00,43.41,43.5,43.41,43.43,85400.0,28.0505,28.1087,28.0505,28.0635,85400.0
2005-12-15 15:50:00,43.43,43.53,43.42,43.48,80300.0,28.0635,28.1281,28.057,28.0958,80300.0
2005-12-16 09:30:00,43.48,43.67,43.4,43.47,393200.0,28.0958,28.2185,28.0441,28.0893,393200.0
2005-12-16 09:40:00,43.41,43.77,43.41,43.74,71800.0,28.0505,28.2832,28.0505,28.2638,71800.0
2005-12-16 09:50:00,43.75,43.82,43.71,43.76,21900.0,28.2702,28.3155,28.2444,28.2767,21900.0
2005-12-16 10:00:00,43.76,43.77,43.64,43.67,44400.0,28.2767,28.2832,28.1992,28.2185,44400.0
2005-12-16 10:10:00,43.65,43.71,43.63,43.65,118000.0,28.2056,28.2444,28.1927,28.2056,118000.0
2005-12-16 10:20:00,43.65,43.65,43.5,43.59,65600.0,28.2056,28.2056,28.1087,28.1668,65600.0
2005-12-16 10:30:00,43.59,43.65,43.55,43.59,85200.0,28.1668,28.2056,28.141,28.1668,85200.0
2005-12-16 10:40:00,43.59,43.6,43.49,43.51,34900.0,28.1668,28.1733,28.1022,28.1152,34900.0
2005-12-16 10:50:00,43.52,43.57,43.47,43.53,14800.0,28.1216,28.1539,28.0893,28.1281,14800.0
2005-12-16 11:00:00,43.54,43.63,43.54,43.63,9200.0,28.1345,28.1927,28.1345,28.1927,9200.0
2005-12-16 11:10:00,43.62,43.65,43.6,43.63,18000.0,28.1862,28.2056,28.1733,28.1927,18000.0
2005-12-16 11:20:00,43.62,43.64,43.53,43.53,15600.0,28.1862,28.1992,28.1281,28.1281,15600.0
2005-12-16 11:30:00,43.52,43.52,43.48,43.48,13000.0,28.1216,28.1216,28.0958,28.0958,13000.0
2005-12-16 11:40:00,43.46,43.49,43.34,43.36,23200.0,28.0828,28.1022,28.0053,28.0182,23200.0
2005-12-16 11:50:00,43.35,43.43,43.35,43.41,14500.0,28.0118,28.0635,28.0118,28.0505,14500.0
2005-12-16 12:00:00,43.41,43.44,43.38,43.41,10100.0,28.0505,28.0699,28.0311,28.0505,10100.0
2005-12-16 12:10:00,43.4,43.44,43.39,43.41,16800.0,28.0441,28.0699,28.0376,28.0505,16800.0
2005-12-16 12:20:00,43.41,43.45,43.38,43.42,20500.0,28.0505,28.0764,28.0311,28.057,20500.0
2005-12-16 12:30:00,43.41,43.43,43.41,43.41,8500.0,28.0505,28.0635,28.0505,28.0505,8500.0
2005-12-16 12:40:00,43.42,43.45,43.41,43.42,10700.0,28.057,28.0764,28.0505,28.057,10700.0
2005-12-16 12:50:00,43.42,43.46,43.41,43.44,16300.0,28.057,28.0828,28.0505,28.0699,16300.0
2005-12-16 13:00:00,43.44,43.47,43.42,43.42,15800.0,28.0699,28.0893,28.057,28.057,15800.0
2005-12-16 13:10:00,43.43,43.43,43.39,43.4,47000.0,28.0635,28.0635,28.0376,28.0441,47000.0
2005-12-16 13:20:00,43.4,43.4,43.18,43.19,66900.0,28.0441,28.0441,27.9019,27.9084,66900.0
2005-12-16 13:30:00,43.19,43.39,43.19,43.39,24800.0,27.9084,28.0376,27.9084,28.0376,24800.0
2005-12-16 13:40:00,43.34,43.37,43.29,43.31,18200.0,28.0053,28.0247,27.973,27.9859,18200.0
2005-12-16 13:50:00,43.31,43.34,43.24,43.24,18500.0,27.9859,28.0053,27.9407,27.9407,18500.0
2005-12-16 14:00:00,43.24,43.32,43.24,43.3,24400.0,27.9407,27.9924,27.9407,27.9795,24400.0
2005-12-16 14:10:00,43.32,43.32,43.24,43.24,11800.0,27.9924,27.9924,27.9407,27.9407,11800.0
2005-12-16 14:20:00,43.23,43.24,43.17,43.17,19100.0,27.9342,27.9407,27.8955,27.8955,19100.0
2005-12-16 14:30:00,43.16,43.22,43.16,43.2,13200.0,27.889,27.9278,27.889,27.9148,13200.0
2005-12-16 14:40:00,43.19,43.2,43.17,43.18,16000.0,27.9084,27.9148,27.8955,27.9019,16000.0
2005-12-16 14:50:00,43.19,43.19,43.09,43.09,23200.0,27.9084,27.9084,27.8438,27.8438,23200.0
2005-12-16 15:00:00,43.09,43.12,43.08,43.11,24800.0,27.8438,27.8631,27.8373,27.8567,24800.0
2005-12-16 15:10:00,43.12,43.14,43.12,43.13,41600.0,27.8631,27.8761,27.8631,27.8696,41600.0
2005-12-16 15:20:00,43.13,43.15,43.09,43.15,37100.0,27.8696,27.8825,27.8438,27.8825,37100.0
2005-12-16 15:30:00,43.15,43.2,43.09,43.09,62300.0,27.8825,27.9148,27.8438,27.8438,62300.0
2005-12-16 15:40:00,43.09,43.09,43.03,43.07,67700.0,27.8438,27.8438,27.805,27.8308,67700.0
2005-12-16 15:50:00,43.08,43.08,42.97,43.04,110200.0,27.8373,27.8373,27.7662,27.8114,110200.0
2005-12-19 09:30:00,42.92,42.96,42.85,42.89,67400.0,27.7339,27.7598,27.6887,27.7145,67400.0
2005-12-19 09:40:00,42.89,42.9,42.84,42.9,41500.0,27.7145,27.721,27.6822,27.721,41500.0
2005-12-19 09:50:00,42.91,43.0,42.89,42.97,40200.0,27.7274,27.7856,27.7145,27.7662,40200.0
2005-12-19 10:00:00,42.97,43.01,42.92,42.94,66000.0,27.7662,27.7921,27.7339,27.7468,66000.0
2005-12-19 10:10:00,42.94,43.01,42.94,42.97,24000.0,27.7468,27.7921,27.7468,27.7662,24000.0
2005-12-19 10:20:00,42.98,42.99,42.88,42.88,30300.0,27.7727,27.7791,27.7081,27.7081,30300.0
2005-12-19 10:30:00,42.9,43.02,42.9,43.01,34500.0,27.721,27.7985,27.721,27.7921,34500.0
2005-12-19 10:40:00,43.01,43.12,43.01,43.05,22500.0,27.7921,27.8631,27.7921,27.8179,22500.0
2005-12-19 10:50:00,43.02,43.02,42.9,42.92,13600.0,27.7985,27.7985,27.721,27.7339,13600.0
2005-12-19 11:00:00,42.92,43.05,42.92,42.98,42600.0,27.7339,27.8179,27.7339,27.7727,42600.0
2005-12-19 11:10:00,42.97,43.0,42.9,42.94,12700.0,27.7662,27.7856,27.721,27.7468,12700.0
2005-12-19 11:20:00,42.94,42.96,42.9,42.92,14000.0,27.7468,27.7598,27.721,27.7339,14000.0
2005-12-19 11:30:00,42.92,42.98,42.91,42.95,71700.0,27.7339,27.7727,27.7274,27.7533,71700.0
2005-12-19 11:40:00,42.96,42.97,42.94,42.94,15200.0,27.7598,27.7662,27.7468,27.7468,15200.0
2005-12-19 11:50:00,42.95,42.95,42.91,42.91,9600.0,27.7533,27.7533,27.7274,27.7274,9600.0
2005-12-19 12:00:00,42.91,42.96,42.91,42.95,9900.0,27.7274,27.7598,27.7274,27.7533,9900.0
2005-12-19 12:10:00,42.95,43.03,42.95,43.03,15400.0,27.7533,27.805,27.7533,27.805,15400.0
2005-12-19 12:20:00,43.02,43.15,43.02,43.13,24600.0,27.7985,27.8825,27.7985,27.8696,24600.0
2005-12-19 12:30:00,43.12,43.12,43.04,43.05,14300.0,27.8631,27.8631,27.8114,27.8179,14300.0
2005-12-19 12:40:00,43.06,43.09,43.06,43.09,8300.0,27.8244,27.8438,27.8244,27.8438,8300.0
2005-12-19 12:50:00,43.1,43.12,43.09,43.09,6500.0,27.8502,27.8631,27.8438,27.8438,6500.0
2005-12-19 13:00:00,43.1,43.1,42.9,42.94,20500.0,27.8502,27.8502,27.721,27.7468,20500.0
2005-12-19 13:10:00,42.92,42.94,42.86,42.9,20800.0,27.7339,27.7468,27.6951,27.721,20800.0
2005-12-19 13:20:00,42.9,42.9,42.81,42.83,8200.0,27.721,27.721,27.6628,27.6758,8200.0
2005-12-19 13:30:00,42.83,42.86,42.78,42.83,20000.0,27.6758,27.6951,27.6434,27.6758,20000.0
2005-12-19 13:40:00,42.83,42.85,42.78,42.8,12500.0,27.6758,27.6887,27.6434,27.6564,12500.0
2005-12-19 13:50:00,42.8,42.82,42.77,42.8,13600.0,27.6564,27.6693,27.637,27.6564,13600.0
2005-12-19 14:00:00,42.79,42.8,42.76,42.76,17900.0,27.6499,27.6564,27.6305,27.6305,17900.0
2005-12-19 14:10:00,42.77,42.78,42.65,42.69,32500.0,27.637,27.6434,27.5594,27.5853,32500.0
2005-12-19 14:20:00,42.69,42.72,42.65,42.66,16000.0,27.5853,27.6047,27.5594,27.5659,16000.0
2005-12-19 14:30:00,42.65,42.68,42.61,42.66,15300.0,27.5594,27.5788,27.5336,27.5659,15300.0
2005-12-19 14:40:00,42.66,42.7,42.65,42.69,14100.0,27.5659,27.5917,27.5594,27.5853,14100.0
2005-12-19 14:50:00,42.69,42.71,42.61,42.62,17300.0,27.5853,27.5982,27.5336,27.5401,17300.0
2005-12-19 15:00:00,42.62,42.66,42.61,42.61,17100.0,27.5401,27.5659,27.5336,27.5336,17100.0
2005-12-19 15:10:00,42.61,42.65,42.57,42.64,21200.0,27.5336,27.5594,27.5077,27.553,21200.0
2005-12-19 15:20:00,42.64,42.65,42.58,42.58,17600.0,27.553,27.5594,27.5142,27.5142,17600.0
2005-12-19 15:30:00,42.59,42.6,42.55,42.57,29400.0,27.5207,27.5271,27.4948,27.5077,29400.0
2005-12-19 15:40:00,42.57,42.6,42.56,42.59,28700.0,27.5077,27.5271,27.5013,27.5207,28700.0
2005-12-19 15:50:00,42.61,42.64,42.54,42.55,33300.0,27.5336,27.553,27.4884,27.4948,33300.0
2005-12-20 09:30:00,42.5,42.8,42.5,42.62,35000.0,27.4625,27.6564,27.4625,27.5401,35000.0
2005-12-20 09:40:00,42.62,42.68,42.47,42.56,42000.0,27.5401,27.5788,27.4431,27.5013,42000.0
2005-12-20 09:50:00,42.55,42.76,42.53,42.65,23300.0,27.4948,27.6305,27.4819,27.5594,23300.0
2005-12-20 10:00:00,42.6,42.69,42.55,42.58,18500.0,27.5271,27.5853,27.4948,27.5142,18500.0
2005-12-20 10:10:00,42.57,42.66,42.54,42.6,22400.0,27.5077,27.5659,27.4884,27.5271,22400.0
2005-12-20 10:20:00,42.6,42.64,42.56,42.57,29800.0,27.5271,27.553,27.5013,27.5077,29800.0
2005-12-20 10:30:00,42.59,42.69,42.55,42.66,61700.0,27.5207,27.5853,27.4948,27.5659,61700.0
2005-12-20 10:40:00,42.67,42.71,42.62,42.62,47700.0,27.5724,27.5982,27.5401,27.5401,47700.0
2005-12-20 10:50:00,42.62,42.75,42.61,42.65,22100.0,27.5401,27.6241,27.5336,27.5594,22100.0
2005-12-20 11:00:00,42.69,42.73,42.65,42.73,25600.0,27.5853,27.6111,27.5594,27.6111,25600.0
2005-12-20 11:10:00,42.74,42.78,42.68,42.75,26400.0,27.6176,27.6434,27.5788,27.6241,26400.0
2005-12-20 11:20:00,42.77,42.8,42.75,42.8,26000.0,27.637,27.6564,27.6241,27.6564,26000.0
2005-12-20 11:30:00,42.79,42.99,42.79,42.99,36100.0,27.6499,27.7791,27.6499,27.7791,36100.0
2005-12-20 11:40:00,42.99,42.99,42.8,42.83,35200.0,27.7791,27.7791,27.6564,27.6758,35200.0
2005-12-20 11:50:00,42.84,42.92,42.84,42.9,23100.0,27.6822,27.7339,27.6822,27.721,23100.0
2005-12-20 12:00:00,42.92,42.96,42.87,42.96,29400.0,27.7339,27.7598,27.7016,27.7598,29400.0
2005-12-20 12:10:00,42.96,43.0,42.94,43.0,28200.0,27.7598,27.7856,27.7468,27.7856,28200.0
2005-12-20 12:20:00,42.99,43.04,42.9,42.92,31300.0,27.7791,27.8114,27.721,27.7339,31300.0
2005-12-20 12:30:00,42.93,42.97,42.9,42.9,12700.0,27.7404,27.7662,27.721,27.721,12700.0
2005-12-20 12:40:00,42.91,42.94,42.9,42.92,13400.0,27.7274,27.7468,27.721,27.7339,13400.0
2005-12-20 12:50:00,42.92,43.05,42.9,43.03,33400.0,27.7339,27.8179,27.721,27.805,33400.0
2005-12-20 13:00:00,43.02,43.1,43.0,43.06,62500.0,27.7985,27.8502,27.7856,27.8244,62500.0
2005-12-20 13:10:00,43.06,43.06,43.01,43.02,10200.0,27.8244,27.8244,27.7921,27.7985,10200.0
2005-12-20 13:20:00,43.02,43.11,43.0,43.09,11900.0,27.7985,27.8567,27.7856,27.8438,11900.0
2005-12-20 13:30:00,43.09,43.17,43.09,43.16,10800.0,27.8438,27.8955,27.8438,27.889,10800.0
2005-12-20 13:40:00,43.17,43.17,43.05,43.08,22900.0,27.8955,27.8955,27.8179,27.8373,22900.0
2005-12-20 13:50:00,43.1,43.1,42.99,43.05,11500.0,27.8502,27.8502,27.7791,27.8179,11500.0
2005-12-20 14:00:00,43.07,43.14,43.01,43.11,46300.0,27.8308,27.8761,27.7921,27.8567,46300.0
2005-12-20 14:10:00,43.1,43.12,43.01,43.01,48300.0,27.8502,27.8631,27.7921,27.7921,48300.0
2005-12-20 14:20:00,43.02,43.07,43.0,43.02,29400.0,27.7985,27.8308,27.7856,27.7985,29400.0
2005-12-20 14:30:00,43.02,43.14,43.0,43.11,80900.0,27.7985,27.8761,27.7856,27.8567,80900.0
2005-12-20 14:40:00,43.1,43.12,43.06,43.11,13100.0,27.8502,27.8631,27.8244,27.8567,13100.0
2005-12-20 14:50:00,43.11,43.11,43.02,43.06,63300.0,27.8567,27.8567,27.7985,27.8244,63300.0
2005-12-20 15:00:00,43.07,43.09,43.02,43.02,14600.0,27.8308,27.8438,27.7985,27.7985,14600.0
2005-12-20 15:10:00,43.02,43.03,42.91,42.92,37000.0,27.7985,27.805,27.7274,27.7339,37000.0
2005-12-20 15:20:00,42.92,42.93,42.8,42.8,51500.0,27.7339,27.7404,27.6564,27.6564,51500.0
2005-12-20 15:30:00,42.81,42.86,42.8,42.85,25200.0,27.6628,27.6951,27.6564,27.6887,25200.0
2005-12-20 15:40:00,42.86,42.86,42.8,42.85,21500.0,27.6951,27.6951,27.6564,27.6887,21500.0
2005-12-20 15:50:00,42.83,42.99,42.83,42.91,82000.0,27.6758,27.7791,27.6758,27.7274,82000.0
2005-12-21 09:30:00,43.22,43.41,43.13,43.37,45900.0,27.9278,28.0505,27.8696,28.0247,45900.0
2005-12-21 09:40:00,43.38,43.72,43.38,43.61,35800.0,28.0311,28.2508,28.0311,28.1798,35800.0
2005-12-21 09:50:00,43.62,43.84,43.62,43.73,64200.0,28.1862,28.3284,28.1862,28.2573,64200.0
2005-12-21 10:00:00,43.76,44.14,43.76,44.04,130600.0,28.2767,28.5222,28.2767,28.4576,130600.0
2005-12-21 10:10:00,44.05,44.13,43.96,44.02,192500.0,28.4641,28.5158,28.4059,28.4447,192500.0
2005-12-21 10:20:00,44.03,44.14,43.99,44.14,57400.0,28.4512,28.5222,28.4253,28.5222,57400.0
2005-12-21 10:30:00,44.13,44.42,44.13,44.38,59300.0,28.5158,28.7032,28.5158,28.6773,59300.0
2005-12-21 10:40:00,44.4,44.42,44.27,44.32,102900.0,28.6902,28.7032,28.6062,28.6386,102900.0
2005-12-21 10:50:00,44.31,44.36,44.23,44.26,80000.0,28.6321,28.6644,28.5804,28.5998,80000.0
2005-12-21 11:00:00,44.25,44.33,44.25,44.33,66800.0,28.5933,28.645,28.5933,28.645,66800.0
2005-12-21 11:10:00,44.33,44.33,44.27,44.28,70100.0,28.645,28.645,28.6062,28.6127,70100.0
2005-12-21 11:20:00,44.27,44.27,44.18,44.22,46600.0,28.6062,28.6062,28.5481,28.5739,46600.0
2005-12-21 11:30:00,44.22,44.26,44.18,44.19,56800.0,28.5739,28.5998,28.5481,28.5546,56800.0
2005-12-21 11:40:00,44.2,44.22,44.19,44.21,33200.0,28.561,28.5739,28.5546,28.5675,33200.0
2005-12-21 11:50:00,44.2,44.29,44.2,44.25,61000.0,28.561,28.6192,28.561,28.5933,61000.0
2005-12-21 12:00:00,44.27,44.3,44.22,44.25,26600.0,28.6062,28.6256,28.5739,28.5933,26600.0
2005-12-21 12:10:00,44.26,44.26,44.23,44.24,16800.0,28.5998,28.5998,28.5804,28.5869,16800.0
2005-12-21 12:20:00,44.23,44.26,44.22,44.25,25900.0,28.5804,28.5998,28.5739,28.5933,25900.0
2005-12-21 12:30:00,44.25,44.3,44.23,44.25,49700.0,28.5933,28.6256,28.5804,28.5933,49700.0
2005-12-21 12:40:00,44.25,44.25,44.0,44.03,30800.0,28.5933,28.5933,28.4318,28.4512,30800.0
2005-12-21 12:50:00,44.02,44.03,43.96,43.98,18500.0,28.4447,28.4512,28.4059,28.4189,18500.0
2005-12-21 13:00:00,43.99,44.06,43.97,43.97,27500.0,28.4253,28.4705,28.4124,28.4124,27500.0
2005-12-21 13:10:00,43.97,44.01,43.94,43.99,20600.0,28.4124,28.4382,28.393,28.4253,20600.0
2005-12-21 13:20:00,43.98,44.03,43.91,44.01,31800.0,28.4189,28.4512,28.3736,28.4382,31800.0
2005-12-21 13:30:00,44.01,44.05,43.85,44.03,30800.0,28.4382,28.4641,28.3349,28.4512,30800.0
2005-12-21 13:40:00,44.04,44.1,44.01,44.1,14700.0,28.4576,28.4964,28.4382,28.4964,14700.0
2005-12-21 13:50:00,44.1,44.17,44.09,44.13,20900.0,28.4964,28.5416,28.4899,28.5158,20900.0
2005-12-21 14:00:00,44.12,44.12,44.08,44.09,58800.0,28.5093,28.5093,28.4835,28.4899,58800.0
2005-12-21 14:10:00,44.08,44.1,44.0,44.07,36100.0,28.4835,28.4964,28.4318,28.477,36100.0
2005-12-21 14:20:00,44.07,44.1,44.02,44.02,15500.0,28.477,28.4964,28.4447,28.4447,15500.0
2005-12-21 14:30:00,44.02,44.02,43.99,43.99,18000.0,28.4447,28.4447,28.4253,28.4253,18000.0
2005-12-21 14:40:00,43.99,44.0,43.78,43.83,38700.0,28.4253,28.4318,28.2896,28.3219,38700.0
2005-12-21 14:50:00,43.83,43.83,43.72,43.72,26700.0,28.3219,28.3219,28.2508,28.2508,26700.0
2005-12-21 15:00:00,43.66,43.71,43.64,43.7,56600.0,28.2121,28.2444,28.1992,28.2379,56600.0
2005-12-21 15:10:00,43.7,43.82,43.69,43.81,41000.0,28.2379,28.3155,28.2315,28.309,41000.0
2005-12-21 15:20:00,43.82,43.95,43.82,43.91,47600.0,28.3155,28.3995,28.3155,28.3736,47600.0
2005-12-21 15:30:00,43.91,44.03,43.88,43.99,55500.0,28.3736,28.4512,28.3542,28.4253,55500.0
2005-12-21 15:40:00,44.0,44.01,43.9,43.97,34000.0,28.4318,28.4382,28.3672,28.4124,34000.0
2005-12-21 15:50:00,43.99,44.11,43.97,44.1,76600.0,28.4253,28.5029,28.4124,28.4964,76600.0
2005-12-22 09:30:00,44.08,44.4,44.08,44.29,49900.0,28.4835,28.6902,28.4835,28.6192,49900.0
2005-12-22 09:40:00,44.31,44.44,44.24,44.44,37500.0,28.6321,28.7161,28.5869,28.7161,37500.0
2005-12-22 09:50:00,44.42,44.45,44.26,44.39,23800.0,28.7032,28.7226,28.5998,28.6838,23800.0
2005-12-22 10:00:00,44.42,44.43,44.35,44.38,28100.0,28.7032,28.7096,28.6579,28.6773,28100.0
2005-12-22 10:10:00,44.4,44.42,44.28,44.38,24600.0,28.6902,28.7032,28.6127,28.6773,24600.0
2005-12-22 10:20:00,44.38,44.4,44.28,44.37,17900.0,28.6773,28.6902,28.6127,28.6709,17900.0
2005-12-22 10:30:00,44.39,44.44,44.34,44.38,19000.0,28.6838,28.7161,28.6515,28.6773,19000.0
2005-12-22 10:40:00,44.38,44.38,44.26,44.26,14300.0,28.6773,28.6773,28.5998,28.5998,14300.0
2005-12-22 10:50:00,44.27,44.37,44.27,44.27,98500.0,28.6062,28.6709,28.6062,28.6062,98500.0
2005-12-22 11:00:00,44.28,44.33,44.27,44.33,23700.0,28.6127,28.645,28.6062,28.645,23700.0
2005-12-22 11:10:00,44.31,44.31,44.16,44.21,42500.0,28.6321,28.6321,28.5352,28.5675,42500.0
2005-12-22 11:20:00,44.2,44.23,44.12,44.12,29000.0,28.561,28.5804,28.5093,28.5093,29000.0
2005-12-22 11:30:00,44.11,44.11,43.96,44.04,72000.0,28.5029,28.5029,28.4059,28.4576,72000.0
2005-12-22 11:40:00,44.04,44.17,44.04,44.16,24000.0,28.4576,28.5416,28.4576,28.5352,24000.0
2005-12-22 11:50:00,44.15,44.34,44.12,44.32,32400.0,28.5287,28.6515,28.5093,28.6386,32400.0
2005-12-22 12:00:00,44.32,44.34,44.27,44.27,15500.0,28.6386,28.6515,28.6062,28.6062,15500.0
2005-12-22 12:10:00,44.28,44.3,44.22,44.25,18500.0,28.6127,28.6256,28.5739,28.5933,18500.0
2005-12-22 12:20:00,44.27,44.28,44.24,44.27,21600.0,28.6062,28.6127,28.5869,28.6062,21600.0
2005-12-22 12:30:00,44.27,44.29,44.23,44.28,15500.0,28.6062,28.6192,28.5804,28.6127,15500.0
2005-12-22 12:40:00,44.26,44.28,44.23,44.27,14800.0,28.5998,28.6127,28.5804,28.6062,14800.0
2005-12-22 12:50:00,44.24,44.29,44.22,44.25,12600.0,28.5869,28.6192,28.5739,28.5933,12600.0
2005-12-22 13:00:00,44.25,44.3,44.24,44.28,36100.0,28.5933,28.6256,28.5869,28.6127,36100.0
2005-12-22 13:10:00,44.3,44.39,44.29,44.39,21800.0,28.6256,28.6838,28.6192,28.6838,21800.0
2005-12-22 13:20:00,44.38,44.42,44.37,44.42,12400.0,28.6773,28.7032,28.6709,28.7032,12400.0
2005-12-22 13:30:00,44.42,44.46,44.39,44.46,22500.0,28.7032,28.729,28.6838,28.729,22500.0
2005-12-22 13:40:00,44.44,44.49,44.4,44.43,20900.0,28.7161,28.7484,28.6902,28.7096,20900.0
2005-12-22 13:50:00,44.44,44.49,44.41,44.47,41600.0,28.7161,28.7484,28.6967,28.7355,41600.0
2005-12-22 14:00:00,44.48,44.5,44.39,44.39,42900.0,28.7419,28.7549,28.6838,28.6838,42900.0
2005-12-22 14:10:00,44.39,44.39,44.29,44.38,28300.0,28.6838,28.6838,28.6192,28.6773,28300.0
2005-12-22 14:20:00,44.37,44.38,44.29,44.3,23200.0,28.6709,28.6773,28.6192,28.6256,23200.0
2005-12-22 14:30:00,44.3,44.32,44.26,44.29,17600.0,28.6256,28.6386,28.5998,28.6192,17600.0
2005-12-22 14:40:00,44.28,44.34,44.28,44.3,15800.0,28.6127,28.6515,28.6127,28.6256,15800.0
2005-12-22 14:50:00,44.3,44.32,44.26,44.27,38700.0,28.6256,28.6386,28.5998,28.6062,38700.0
2005-12-22 15:00:00,44.28,44.32,44.27,44.3,58600.0,28.6127,28.6386,28.6062,28.6256,58600.0
2005-12-22 15:10:00,44.3,44.43,44.29,44.36,86200.0,28.6256,28.7096,28.6192,28.6644,86200.0
2005-12-22 15:20:00,44.36,44.4,44.29,44.34,60900.0,28.6644,28.6902,28.6192,28.6515,60900.0
2005-12-22 15:30:00,44.35,44.38,44.26,44.3,41100.0,28.6579,28.6773,28.5998,28.6256,41100.0
2005-12-22 15:40:00,44.3,44.31,44.28,44.3,45900.0,28.6256,28.6321,28.6127,28.6256,45900.0
2005-12-22 15:50:00,44.3,44.33,44.23,44.3,44200.0,28.6256,28.645,28.5804,28.6256,44200.0
2005-12-23 09:30:00,44.46,44.74,44.41,44.74,54200.0,28.729,28.9099,28.6967,28.9099,54200.0
2005-12-23 09:40:00,44.72,44.75,44.6,44.72,40300.0,28.897,28.9164,28.8195,28.897,40300.0
2005-12-23 09:50:00,44.74,44.8,44.73,44.76,65400.0,28.9099,28.9487,28.9035,28.9229,65400.0
2005-12-23 10:00:00,44.76,44.84,44.74,44.81,49700.0,28.9229,28.9746,28.9099,28.9552,49700.0
2005-12-23 10:10:00,44.82,44.91,44.8,44.83,43800.0,28.9616,29.0198,28.9487,28.9681,43800.0
2005-12-23 10:20:00,44.83,44.88,44.83,44.84,32200.0,28.9681,29.0004,28.9681,28.9746,32200.0
2005-12-23 10:30:00,44.85,44.87,44.8,44.81,28100.0,28.981,28.994,28.9487,28.9552,28100.0
2005-12-23 10:40:00,44.81,44.85,44.78,44.85,26300.0,28.9552,28.981,28.9358,28.981,26300.0
2005-12-23 10:50:00,44.85,44.87,44.79,44.8,24800.0,28.981,28.994,28.9423,28.9487,24800.0
2005-12-23 11:00:00,44.8,44.83,44.77,44.81,22900.0,28.9487,28.9681,28.9293,28.9552,22900.0
2005-12-23 11:10:00,44.81,44.84,44.76,44.83,17200.0,28.9552,28.9746,28.9229,28.9681,17200.0
2005-12-23 11:20:00,44.8,44.83,44.74,44.78,20400.0,28.9487,28.9681,28.9099,28.9358,20400.0
2005-12-23 11:30:00,44.76,44.85,44.76,44.83,14700.0,28.9229,28.981,28.9229,28.9681,14700.0
2005-12-23 11:40:00,44.84,44.89,44.84,44.88,17200.0,28.9746,29.0069,28.9746,29.0004,17200.0
2005-12-23 11:50:00,44.88,44.96,44.87,44.95,23900.0,29.0004,29.0521,28.994,29.0456,23900.0
2005-12-23 12:00:00,44.95,44.97,44.84,44.86,31300.0,29.0456,29.0586,28.9746,28.9875,31300.0
2005-12-23 12:10:00,44.87,44.9,44.84,44.86,8300.0,28.994,29.0133,28.9746,28.9875,8300.0
2005-12-23 12:20:00,44.86,44.9,44.85,44.88,11900.0,28.9875,29.0133,28.981,29.0004,11900.0
2005-12-23 12:30:00,44.87,44.98,44.87,44.95,13500.0,28.994,29.065,28.994,29.0456,13500.0
2005-12-23 12:40:00,44.94,44.98,44.93,44.97,18500.0,29.0392,29.065,29.0327,29.0586,18500.0
2005-12-23 12:50:00,44.97,45.09,44.96,45.04,174800.0,29.0586,29.1361,29.0521,29.1038,174800.0
2005-12-23 13:00:00,45.03,45.04,44.95,44.97,61900.0,29.0973,29.1038,29.0456,29.0586,61900.0
2005-12-23 13:10:00,44.97,45.03,44.95,45.01,14800.0,29.0586,29.0973,29.0456,29.0844,14800.0
2005-12-23 13:20:00,45.02,45.08,45.02,45.07,20500.0,29.0909,29.1296,29.0909,29.1232,20500.0
2005-12-23 13:30:00,45.07,45.1,45.05,45.09,14500.0,29.1232,29.1426,29.1103,29.1361,14500.0
2005-12-23 13:40:00,45.09,45.09,44.97,44.98,21800.0,29.1361,29.1361,29.0586,29.065,21800.0
2005-12-23 13:50:00,44.99,45.01,44.95,45.0,12900.0,29.0715,29.0844,29.0456,29.078,12900.0
2005-12-23 14:00:00,45.0,45.01,44.96,44.97,28900.0,29.078,29.0844,29.0521,29.0586,28900.0
2005-12-23 14:10:00,44.97,45.03,44.96,45.01,31300.0,29.0586,29.0973,29.0521,29.0844,31300.0
2005-12-23 14:20:00,45.0,45.05,44.95,44.95,20400.0,29.078,29.1103,29.0456,29.0456,20400.0
2005-12-23 14:30:00,44.95,45.03,44.95,45.01,18600.0,29.0456,29.0973,29.0456,29.0844,18600.0
2005-12-23 14:40:00,45.0,45.01,44.96,45.01,14500.0,29.078,29.0844,29.0521,29.0844,14500.0
2005-12-23 14:50:00,44.99,45.04,44.96,44.96,12300.0,29.0715,29.1038,29.0521,29.0521,12300.0
2005-12-23 15:00:00,44.96,45.04,44.94,45.04,17800.0,29.0521,29.1038,29.0392,29.1038,17800.0
2005-12-23 15:10:00,45.02,45.14,45.0,45.1,43400.0,29.0909,29.1684,29.078,29.1426,43400.0
2005-12-23 15:20:00,45.11,45.12,45.06,45.11,26600.0,29.149,29.1555,29.1167,29.149,26600.0
2005-12-23 15:30:00,45.11,45.18,45.11,45.16,59700.0,29.149,29.1943,29.149,29.1813,59700.0
2005-12-23 15:40:00,45.16,45.18,45.15,45.17,27300.0,29.1813,29.1943,29.1749,29.1878,27300.0
2005-12-23 15:50:00,45.17,45.22,45.16,45.2,77500.0,29.1878,29.2201,29.1813,29.2072,77500.0
2005-12-27 09:30:00,45.44,45.5,45.27,45.44,60100.0,29.3623,29.401,29.2524,29.3623,60100.0
2005-12-27 09:40:00,45.44,45.74,45.39,45.67,47100.0,29.3623,29.5561,29.33,29.5109,47100.0
2005-12-27 09:50:00,45.66,45.81,45.53,45.57,71500.0,29.5044,29.6014,29.4204,29.4463,71500.0
2005-12-27 10:00:00,45.57,45.58,45.37,45.53,37700.0,29.4463,29.4527,29.317,29.4204,37700.0
2005-12-27 10:10:00,45.53,45.58,45.48,45.56,32200.0,29.4204,29.4527,29.3881,29.4398,32200.0
2005-12-27 10:20:00,45.56,45.57,45.45,45.45,24700.0,29.4398,29.4463,29.3687,29.3687,24700.0
2005-12-27 10:30:00,45.43,45.5,45.41,45.49,34900.0,29.3558,29.401,29.3429,29.3946,34900.0
2005-12-27 10:40:00,45.5,45.52,45.47,45.48,24000.0,29.401,29.414,29.3817,29.3881,24000.0
2005-12-27 10:50:00,45.48,45.63,45.47,45.59,30200.0,29.3881,29.485,29.3817,29.4592,30200.0
2005-12-27 11:00:00,45.6,45.63,45.54,45.55,43800.0,29.4657,29.485,29.4269,29.4334,43800.0
2005-12-27 11:10:00,45.55,45.68,45.54,45.67,22000.0,29.4334,29.5174,29.4269,29.5109,22000.0
2005-12-27 11:20:00,45.66,45.74,45.6,45.6,49500.0,29.5044,29.5561,29.4657,29.4657,49500.0
2005-12-27 11:30:00,45.6,45.63,45.42,45.42,32100.0,29.4657,29.485,29.3493,29.3493,32100.0
2005-12-27 11:40:00,45.43,45.43,45.21,45.21,40200.0,29.3558,29.3558,29.2137,29.2137,40200.0
2005-12-27 11:50:00,45.22,45.25,45.1,45.12,39700.0,29.2201,29.2395,29.1426,29.1555,39700.0
2005-12-27 12:00:00,45.11,45.11,44.94,44.99,42800.0,29.149,29.149,29.0392,29.0715,42800.0
2005-12-27 12:10:00,44.99,44.99,44.88,44.96,50000.0,29.0715,29.0715,29.0004,29.0521,50000.0
2005-12-27 12:20:00,44.96,45.0,44.91,44.97,21100.0,29.0521,29.078,29.0198,29.0586,21100.0
2005-12-27 12:30:00,44.98,45.03,44.94,45.0,18500.0,29.065,29.0973,29.0392,29.078,18500.0
2005-12-27 12:40:00,45.01,45.01,44.95,44.98,19400.0,29.0844,29.0844,29.0456,29.065,19400.0
2005-12-27 12:50:00,44.98,45.0,44.9,44.91,25200.0,29.065,29.078,29.0133,29.0198,25200.0
2005-12-27 13:00:00,44.91,44.91,44.85,44.89,22400.0,29.0198,29.0198,28.981,29.0069,22400.0
2005-12-27 13:10:00,44.88,44.97,44.86,44.94,30200.0,29.0004,29.0586,28.9875,29.0392,30200.0
2005-12-27 13:20:00,44.94,44.94,44.8,44.9,32200.0,29.0392,29.0392,28.9487,29.0133,32200.0
2005-12-27 13:30:00,44.89,44.95,44.86,44.95,16300.0,29.0069,29.0456,28.9875,29.0456,16300.0
2005-12-27 13:40:00,44.96,44.98,44.88,44.9,19400.0,29.0521,29.065,29.0004,29.0133,19400.0
2005-12-27 13:50:00,44.92,44.93,44.8,44.8,21900.0,29.0263,29.0327,28.9487,28.9487,21900.0
2005-12-27 14:00:00,44.8,44.89,44.8,44.89,23800.0,28.9487,29.0069,28.9487,29.0069,23800.0
2005-12-27 14:10:00,44.9,44.9,44.83,44.84,22400.0,29.0133,29.0133,28.9681,28.9746,22400.0
2005-12-27 14:20:00,44.84,44.84,44.79,44.84,19500.0,28.9746,28.9746,28.9423,28.9746,19500.0
2005-12-27 14:30:00,44.84,44.9,44.84,44.9,20700.0,28.9746,29.0133,28.9746,29.0133,20700.0
2005-12-27 14:40:00,44.9,44.92,44.86,44.88,15800.0,29.0133,29.0263,28.9875,29.0004,15800.0
2005-12-27 14:50:00,44.88,44.89,44.79,44.83,21000.0,29.0004,29.0069,28.9423,28.9681,21000.0
2005-12-27 15:00:00,44.82,44.82,44.7,44.73,26400.0,28.9616,28.9616,28.8841,28.9035,26400.0
2005-12-27 15:10:00,44.72,44.76,44.69,44.71,34900.0,28.897,28.9229,28.8776,28.8906,34900.0
2005-12-27 15:20:00,44.73,44.87,44.7,44.85,30400.0,28.9035,28.994,28.8841,28.981,30400.0
2005-12-27 15:30:00,44.86,44.93,44.83,44.85,26900.0,28.9875,29.0327,28.9681,28.981,26900.0
2005-12-27 15:40:00,44.86,44.88,44.81,44.87,42900.0,28.9875,29.0004,28.9552,28.994,42900.0
2005-12-27 15:50:00,44.88,44.91,44.82,44.85,55200.0,29.0004,29.0198,28.9616,28.981,55200.0
2005-12-28 09:30:00,44.81,44.82,44.5,44.64,54800.0,28.9552,28.9616,28.7549,28.8453,54800.0
2005-12-28 09:40:00,44.64,44.64,44.45,44.58,28600.0,28.8453,28.8453,28.7226,28.8066,28600.0
2005-12-28 09:50:00,44.58,44.64,44.56,44.61,13800.0,28.8066,28.8453,28.7936,28.8259,13800.0
2005-12-28 10:00:00,44.6,44.76,44.58,44.73,19000.0,28.8195,28.9229,28.8066,28.9035,19000.0
2005-12-28 10:10:00,44.76,44.82,44.72,44.8,29500.0,28.9229,28.9616,28.897,28.9487,29500.0
2005-12-28 10:20:00,44.79,45.01,44.78,45.0,55100.0,28.9423,29.0844,28.9358,29.078,55100.0
2005-12-28 10:30:00,45.0,45.07,44.88,44.88,24000.0,29.078,29.1232,29.0004,29.0004,24000.0
2005-12-28 10:40:00,44.88,44.95,44.79,44.8,16900.0,29.0004,29.0456,28.9423,28.9487,16900.0
2005-12-28 10:50:00,44.81,44.85,44.76,44.77,16400.0,28.9552,28.981,28.9229,28.9293,16400.0
2005-12-28 11:00:00,44.78,44.78,44.67,44.68,25300.0,28.9358,28.9358,28.8647,28.8712,25300.0
2005-12-28 11:10:00,44.68,44.76,44.63,44.66,22000.0,28.8712,28.9229,28.8389,28.8583,22000.0
2005-12-28 11:20:00,44.66,44.75,44.64,44.73,25000.0,28.8583,28.9164,28.8453,28.9035,25000.0
2005-12-28 11:30:00,44.73,44.87,44.73,44.84,30300.0,28.9035,28.994,28.9035,28.9746,30300.0
2005-12-28 11:40:00,44.85,44.86,44.75,44.83,11600.0,28.981,28.9875,28.9164,28.9681,11600.0
2005-12-28 11:50:00,44.83,44.88,44.81,44.86,16500.0,28.9681,29.0004,28.9552,28.9875,16500.0
2005-12-28 12:00:00,44.89,44.94,44.87,44.93,9900.0,29.0069,29.0392,28.994,29.0327,9900.0
2005-12-28 12:10:00,44.92,44.98,44.9,44.97,8100.0,29.0263,29.065,29.0133,29.0586,8100.0
2005-12-28 12:20:00,44.98,45.01,44.95,44.96,13500.0,29.065,29.0844,29.0456,29.0521,13500.0
2005-12-28 12:30:00,44.97,45.0,44.96,44.98,10600.0,29.0586,29.078,29.0521,29.065,10600.0
2005-12-28 12:40:00,44.97,44.98,44.85,44.88,11600.0,29.0586,29.065,28.981,29.0004,11600.0
2005-12-28 12:50:00,44.89,44.96,44.86,44.93,10100.0,29.0069,29.0521,28.9875,29.0327,10100.0
2005-12-28 13:00:00,44.91,44.94,44.88,44.91,13300.0,29.0198,29.0392,29.0004,29.0198,13300.0
2005-12-28 13:10:00,44.93,44.97,44.93,44.97,16700.0,29.0327,29.0586,29.0327,29.0586,16700.0
2005-12-28 13:20:00,44.96,44.99,44.93,44.97,20700.0,29.0521,29.0715,29.0327,29.0586,20700.0
2005-12-28 13:30:00,44.97,45.01,44.96,45.0,15000.0,29.0586,29.0844,29.0521,29.078,15000.0
2005-12-28 13:40:00,45.01,45.03,44.97,45.02,21500.0,29.0844,29.0973,29.0586,29.0909,21500.0
2005-12-28 13:50:00,45.02,45.07,44.97,44.98,19300.0,29.0909,29.1232,29.0586,29.065,19300.0
2005-12-28 14:00:00,44.98,44.98,44.95,44.96,16100.0,29.065,29.065,29.0456,29.0521,16100.0
2005-12-28 14:10:00,44.97,44.97,44.91,44.97,17200.0,29.0586,29.0586,29.0198,29.0586,17200.0
2005-12-28 14:20:00,44.96,45.01,44.95,44.98,20800.0,29.0521,29.0844,29.0456,29.065,20800.0
2005-12-28 14:30:00,44.99,45.06,44.98,45.06,23100.0,29.0715,29.1167,29.065,29.1167,23100.0
2005-12-28 14:40:00,45.05,45.05,44.93,44.99,22400.0,29.1103,29.1103,29.0327,29.0715,22400.0
2005-12-28 14:50:00,44.99,45.01,44.92,44.95,17900.0,29.0715,29.0844,29.0263,29.0456,17900.0
2005-12-28 15:00:00,44.95,44.95,44.89,44.91,15400.0,29.0456,29.0456,29.0069,29.0198,15400.0
2005-12-28 15:10:00,44.91,44.98,44.91,44.98,15200.0,29.0198,29.065,29.0198,29.065,15200.0
2005-12-28 15:20:00,44.99,45.01,44.95,44.95,18300.0,29.0715,29.0844,29.0456,29.0456,18300.0
2005-12-28 15:30:00,44.95,44.98,44.92,44.94,16000.0,29.0456,29.065,29.0263,29.0392,16000.0
2005-12-28 15:40:00,44.93,44.95,44.9,44.93,15700.0,29.0327,29.0456,29.0133,29.0327,15700.0
2005-12-28 15:50:00,44.93,44.97,44.91,44.92,37000.0,29.0327,29.0586,29.0198,29.0263,37000.0
2005-12-29 09:30:00,45.04,45.3,45.0,45.25,26200.0,29.1038,29.2718,29.078,29.2395,26200.0
2005-12-29 09:40:00,45.24,45.41,45.19,45.32,20600.0,29.233,29.3429,29.2007,29.2847,20600.0
2005-12-29 09:50:00,45.32,45.38,45.27,45.32,14800.0,29.2847,29.3235,29.2524,29.2847,14800.0
2005-12-29 10:00:00,45.28,45.31,45.2,45.29,15900.0,29.2589,29.2783,29.2072,29.2653,15900.0
2005-12-29 10:10:00,45.29,45.43,45.29,45.33,31400.0,29.2653,29.3558,29.2653,29.2912,31400.0
2005-12-29 10:20:00,45.34,45.36,45.22,45.3,34400.0,29.2977,29.3106,29.2201,29.2718,34400.0
2005-12-29 10:30:00,45.26,45.36,45.25,45.28,24900.0,29.246,29.3106,29.2395,29.2589,24900.0
2005-12-29 10:40:00,45.27,45.3,45.19,45.25,16600.0,29.2524,29.2718,29.2007,29.2395,16600.0
2005-12-29 10:50:00,45.22,45.35,45.22,45.35,13300.0,29.2201,29.3041,29.2201,29.3041,13300.0
2005-12-29 11:00:00,45.36,45.54,45.36,45.53,50400.0,29.3106,29.4269,29.3106,29.4204,50400.0
2005-12-29 11:10:00,45.54,45.63,45.5,45.6,26800.0,29.4269,29.485,29.401,29.4657,26800.0
2005-12-29 11:20:00,45.62,45.8,45.59,45.8,56500.0,29.4786,29.5949,29.4592,29.5949,56500.0
2005-12-29 11:30:00,45.8,45.8,45.77,45.78,59300.0,29.5949,29.5949,29.5755,29.582,59300.0
2005-12-29 11:40:00,45.78,45.78,45.68,45.7,26200.0,29.582,29.582,29.5174,29.5303,26200.0
2005-12-29 11:50:00,45.71,45.72,45.62,45.63,12300.0,29.5367,29.5432,29.4786,29.485,12300.0
2005-12-29 12:00:00,45.63,45.78,45.63,45.75,23900.0,29.485,29.582,29.485,29.5626,23900.0
2005-12-29 12:10:00,45.75,45.76,45.57,45.59,22000.0,29.5626,29.569,29.4463,29.4592,22000.0
2005-12-29 12:20:00,45.6,45.61,45.46,45.46,28100.0,29.4657,29.4721,29.3752,29.3752,28100.0
2005-12-29 12:30:00,45.45,45.45,45.34,45.38,23200.0,29.3687,29.3687,29.2977,29.3235,23200.0
2005-12-29 12:40:00,45.38,45.38,45.31,45.32,20500.0,29.3235,29.3235,29.2783,29.2847,20500.0
2005-12-29 12:50:00,45.32,45.32,45.26,45.28,16800.0,29.2847,29.2847,29.246,29.2589,16800.0
2005-12-29 13:00:00,45.3,45.33,45.28,45.28,14300.0,29.2718,29.2912,29.2589,29.2589,14300.0
2005-12-29 13:10:00,45.29,45.31,45.27,45.3,9700.0,29.2653,29.2783,29.2524,29.2718,9700.0
2005-12-29 13:20:00,45.32,45.32,45.23,45.24,10200.0,29.2847,29.2847,29.2266,29.233,10200.0
2005-12-29 13:30:00,45.24,45.24,45.18,45.18,19000.0,29.233,29.233,29.1943,29.1943,19000.0
2005-12-29 13:40:00,45.19,45.21,45.12,45.12,19500.0,29.2007,29.2137,29.1555,29.1555,19500.0
2005-12-29 13:50:00,45.12,45.14,45.05,45.09,15200.0,29.1555,29.1684,29.1103,29.1361,15200.0
2005-12-29 14:00:00,45.09,45.16,45.05,45.07,16100.0,29.1361,29.1813,29.1103,29.1232,16100.0
2005-12-29 14:10:00,45.09,45.14,45.06,45.14,29600.0,29.1361,29.1684,29.1167,29.1684,29600.0
2005-12-29 14:20:00,45.14,45.2,45.14,45.2,10500.0,29.1684,29.2072,29.1684,29.2072,10500.0
2005-12-29 14:30:00,45.2,45.29,45.2,45.23,21000.0,29.2072,29.2653,29.2072,29.2266,21000.0
2005-12-29 14:40:00,45.22,45.24,45.19,45.23,8400.0,29.2201,29.233,29.2007,29.2266,8400.0
2005-12-29 14:50:00,45.23,45.25,45.2,45.22,13700.0,29.2266,29.2395,29.2072,29.2201,13700.0
2005-12-29 15:00:00,45.22,45.22,45.18,45.2,11300.0,29.2201,29.2201,29.1943,29.2072,11300.0
2005-12-29 15:10:00,45.2,45.2,45.0,45.04,31000.0,29.2072,29.2072,29.078,29.1038,31000.0
2005-12-29 15:20:00,45.03,45.05,44.94,44.99,24300.0,29.0973,29.1103,29.0392,29.0715,24300.0
2005-12-29 15:30:00,44.99,45.05,44.97,44.99,41100.0,29.0715,29.1103,29.0586,29.0715,41100.0
2005-12-29 15:40:00,45.03,45.04,44.96,45.02,29900.0,29.0973,29.1038,29.0521,29.0909,29900.0
2005-12-29 15:50:00,45.02,45.04,44.96,44.98,32100.0,29.0909,29.1038,29.0521,29.065,32100.0
2005-12-30 09:30:00,44.9,45.1,44.53,44.54,43300.0,29.0133,29.1426,28.7743,28.7807,43300.0
2005-12-30 09:40:00,44.53,44.78,44.53,44.69,33000.0,28.7743,28.9358,28.7743,28.8776,33000.0
2005-12-30 09:50:00,44.68,44.76,44.63,44.76,15100.0,28.8712,28.9229,28.8389,28.9229,15100.0
2005-12-30 10:00:00,44.75,44.78,44.7,44.76,12700.0,28.9164,28.9358,28.8841,28.9229,12700.0
2005-12-30 10:10:00,44.76,44.8,44.71,44.79,11100.0,28.9229,28.9487,28.8906,28.9423,11100.0
2005-12-30 10:20:00,44.78,44.79,44.71,44.77,14800.0,28.9358,28.9423,28.8906,28.9293,14800.0
2005-12-30 10:30:00,44.75,44.85,44.74,44.83,14000.0,28.9164,28.981,28.9099,28.9681,14000.0
2005-12-30 10:40:00,44.83,44.87,44.78,44.82,10500.0,28.9681,28.994,28.9358,28.9616,10500.0
2005-12-30 10:50:00,44.82,44.89,44.76,44.86,10900.0,28.9616,29.0069,28.9229,28.9875,10900.0
2005-12-30 11:00:00,44.85,44.85,44.77,44.83,9200.0,28.981,28.981,28.9293,28.9681,9200.0
2005-12-30 11:10:00,44.82,44.93,44.82,44.85,17800.0,28.9616,29.0327,28.9616,28.981,17800.0
2005-12-30 11:20:00,44.87,44.92,44.82,44.87,5900.0,28.994,29.0263,28.9616,28.994,5900.0
2005-12-30 11:30:00,44.87,44.93,44.87,44.9,7000.0,28.994,29.0327,28.994,29.0133,7000.0
2005-12-30 11:40:00,44.89,44.89,44.81,44.83,5900.0,29.0069,29.0069,28.9552,28.9681,5900.0
2005-12-30 11:50:00,44.84,44.85,44.79,44.82,5600.0,28.9746,28.981,28.9423,28.9616,5600.0
2005-12-30 12:00:00,44.82,44.83,44.76,44.77,13300.0,28.9616,28.9681,28.9229,28.9293,13300.0
2005-12-30 12:10:00,44.78,44.82,44.78,44.82,3800.0,28.9358,28.9616,28.9358,28.9616,3800.0
2005-12-30 12:20:00,44.81,44.89,44.81,44.85,6500.0,28.9552,29.0069,28.9552,28.981,6500.0
2005-12-30 12:30:00,44.87,44.89,44.8,44.81,12200.0,28.994,29.0069,28.9487,28.9552,12200.0
2005-12-30 12:40:00,44.81,44.84,44.8,44.81,4800.0,28.9552,28.9746,28.9487,28.9552,4800.0
2005-12-30 12:50:00,44.81,44.85,44.79,44.85,7800.0,28.9552,28.981,28.9423,28.981,7800.0
2005-12-30 13:00:00,44.84,44.84,44.8,44.8,3600.0,28.9746,28.9746,28.9487,28.9487,3600.0
2005-12-30 13:10:00,44.8,44.85,44.8,44.84,6300.0,28.9487,28.981,28.9487,28.9746,6300.0
2005-12-30 13:20:00,44.82,44.85,44.78,44.85,5400.0,28.9616,28.981,28.9358,28.981,5400.0
2005-12-30 13:30:00,44.84,44.85,44.77,44.84,6300.0,28.9746,28.981,28.9293,28.9746,6300.0
2005-12-30 13:40:00,44.84,44.84,44.8,44.81,7700.0,28.9746,28.9746,28.9487,28.9552,7700.0
2005-12-30 13:50:00,44.8,44.86,44.77,44.85,12700.0,28.9487,28.9875,28.9293,28.981,12700.0
2005-12-30 14:00:00,44.84,44.98,44.83,44.92,14900.0,28.9746,29.065,28.9681,29.0263,14900.0
2005-12-30 14:10:00,44.92,44.93,44.91,44.91,9400.0,29.0263,29.0327,29.0198,29.0198,9400.0
2005-12-30 14:20:00,44.9,44.96,44.88,44.96,17400.0,29.0133,29.0521,29.0004,29.0521,17400.0
2005-12-30 14:30:00,44.95,44.97,44.89,44.97,9000.0,29.0456,29.0586,29.0069,29.0586,9000.0
2005-12-30 14:40:00,44.97,44.99,44.94,44.94,16800.0,29.0586,29.0715,29.0392,29.0392,16800.0
2005-12-30 14:50:00,44.95,44.99,44.88,44.94,21000.0,29.0456,29.0715,29.0004,29.0392,21000.0
2005-12-30 15:00:00,44.94,44.94,44.84,44.89,13700.0,29.0392,29.0392,28.9746,29.0069,13700.0
2005-12-30 15:10:00,44.89,45.01,44.88,45.0,16900.0,29.0069,29.0844,29.0004,29.078,16900.0
2005-12-30 15:20:00,45.0,45.08,45.0,45.03,13300.0,29.078,29.1296,29.078,29.0973,13300.0
2005-12-30 15:30:00,45.02,45.04,44.97,44.97,18900.0,29.0909,29.1038,29.0586,29.0586,18900.0
2005-12-30 15:40:00,44.98,45.16,44.98,45.01,58700.0,29.065,29.1813,29.065,29.0844,58700.0
2005-12-30 15:50:00,44.99,45.01,44.83,44.87,92700.0,29.0715,29.0844,28.9681,28.994,92700.0
2006-01-03 09:30:00,45.0,45.0,44.36,44.57,92700.0,29.078,29.078,28.6644,28.8001,92700.0
2006-01-03 09:40:00,44.55,44.55,43.07,43.4,236800.0,28.7872,28.7872,27.8308,28.0441,236800.0
2006-01-03 09:50:00,43.4,43.7,43.38,43.56,125500.0,28.0441,28.2379,28.0311,28.1475,125500.0
2006-01-03 10:00:00,43.56,43.56,43.0,43.0,155800.0,28.1475,28.1475,27.7856,27.7856,155800.0
2006-01-03 10:10:00,42.95,43.04,42.69,43.04,219900.0,27.7533,27.8114,27.5853,27.8114,219900.0
2006-01-03 10:20:00,43.04,43.05,42.8,42.92,93600.0,27.8114,27.8179,27.6564,27.7339,93600.0
2006-01-03 10:30:00,42.93,42.94,42.58,42.73,123400.0,27.7404,27.7468,27.5142,27.6111,123400.0
2006-01-03 10:40:00,42.73,42.84,42.66,42.8,64200.0,27.6111,27.6822,27.5659,27.6564,64200.0
2006-01-03 10:50:00,42.81,42.84,42.7,42.78,72700.0,27.6628,27.6822,27.5917,27.6434,72700.0
2006-01-03 11:00:00,42.78,43.0,42.78,43.0,98500.0,27.6434,27.7856,27.6434,27.7856,98500.0
2006-01-03 11:10:00,43.04,43.05,42.79,42.95,96600.0,27.8114,27.8179,27.6499,27.7533,96600.0
2006-01-03 11:20:00,42.95,43.08,42.89,43.05,108700.0,27.7533,27.8373,27.7145,27.8179,108700.0
2006-01-03 11:30:00,43.08,43.2,43.03,43.13,74700.0,27.8373,27.9148,27.805,27.8696,74700.0
2006-01-03 11:40:00,43.11,43.25,43.11,43.22,56900.0,27.8567,27.9471,27.8567,27.9278,56900.0
2006-01-03 11:50:00,43.21,43.38,43.18,43.34,74600.0,27.9213,28.0311,27.9019,28.0053,74600.0
2006-01-03 12:00:00,43.35,43.38,43.26,43.36,129100.0,28.0118,28.0311,27.9536,28.0182,129100.0
2006-01-03 12:10:00,43.38,43.38,43.17,43.19,50500.0,28.0311,28.0311,27.8955,27.9084,50500.0
2006-01-03 12:20:00,43.19,43.23,43.17,43.17,39700.0,27.9084,27.9342,27.8955,27.8955,39700.0
2006-01-03 12:30:00,43.17,43.24,43.05,43.21,90000.0,27.8955,27.9407,27.8179,27.9213,90000.0
2006-01-03 12:40:00,43.21,43.21,43.04,43.12,66100.0,27.9213,27.9213,27.8114,27.8631,66100.0
2006-01-03 12:50:00,43.13,43.13,42.93,42.95,53100.0,27.8696,27.8696,27.7404,27.7533,53100.0
2006-01-03 13:00:00,42.95,42.97,42.87,42.95,49600.0,27.7533,27.7662,27.7016,27.7533,49600.0
2006-01-03 13:10:00,42.95,42.95,42.87,42.9,74300.0,27.7533,27.7533,27.7016,27.721,74300.0
2006-01-03 13:20:00,42.9,43.0,42.9,42.94,63200.0,27.721,27.7856,27.721,27.7468,63200.0
2006-01-03 13:30:00,42.95,43.08,42.94,43.07,116700.0,27.7533,27.8373,27.7468,27.8308,116700.0
2006-01-03 13:40:00,43.08,43.25,43.03,43.2,55800.0,27.8373,27.9471,27.805,27.9148,55800.0
2006-01-03 13:50:00,43.19,43.2,43.02,43.05,57000.0,27.9084,27.9148,27.7985,27.8179,57000.0
2006-01-03 14:00:00,43.07,43.39,43.07,43.39,127900.0,27.8308,28.0376,27.8308,28.0376,127900.0
2006-01-03 14:10:00,43.39,43.39,43.08,43.16,70400.0,28.0376,28.0376,27.8373,27.889,70400.0
2006-01-03 14:20:00,43.12,43.14,42.94,43.14,71500.0,27.8631,27.8761,27.7468,27.8761,71500.0
2006-01-03 14:30:00,43.14,43.18,43.1,43.12,77400.0,27.8761,27.9019,27.8502,27.8631,77400.0
2006-01-03 14:40:00,43.13,43.21,43.05,43.18,52800.0,27.8696,27.9213,27.8179,27.9019,52800.0
2006-01-03 14:50:00,43.18,43.38,43.18,43.38,67500.0,27.9019,28.0311,27.9019,28.0311,67500.0
2006-01-03 15:00:00,43.38,43.59,43.37,43.54,143500.0,28.0311,28.1668,28.0247,28.1345,143500.0
2006-01-03 15:10:00,43.53,43.58,43.41,43.41,72700.0,28.1281,28.1604,28.0505,28.0505,72700.0
2006-01-03 15:20:00,43.4,43.44,43.28,43.31,98400.0,28.0441,28.0699,27.9665,27.9859,98400.0
2006-01-03 15:30:00,43.31,43.47,43.31,43.44,136700.0,27.9859,28.0893,27.9859,28.0699,136700.0
2006-01-03 15:40:00,43.43,43.48,43.39,43.45,130900.0,28.0635,28.0958,28.0376,28.0764,130900.0
2006-01-03 15:50:00,43.46,43.48,43.41,43.44,153100.0,28.0828,28.0958,28.0505,28.0699,153100.0
2006-01-04 09:30:00,43.64,43.97,43.58,43.97,94300.0,28.1992,28.4124,28.1604,28.4124,94300.0
2006-01-04 09:40:00,43.87,44.06,43.64,43.79,101300.0,28.3478,28.4705,28.1992,28.2961,101300.0
2006-01-04 09:50:00,43.79,43.9,43.74,43.79,76000.0,28.2961,28.3672,28.2638,28.2961,76000.0
2006-01-04 10:00:00,43.78,43.96,43.73,43.91,67100.0,28.2896,28.4059,28.2573,28.3736,67100.0
2006-01-04 10:10:00,43.93,44.12,43.85,44.11,81500.0,28.3865,28.5093,28.3349,28.5029,81500.0
2006-01-04 10:20:00,44.11,44.14,43.88,43.9,97500.0,28.5029,28.5222,28.3542,28.3672,97500.0
2006-01-04 10:30:00,43.9,44.08,43.9,43.9,57300.0,28.3672,28.4835,28.3672,28.3672,57300.0
2006-01-04 10:40:00,43.89,44.01,43.87,43.89,126500.0,28.3607,28.4382,28.3478,28.3607,126500.0
2006-01-04 10:50:00,43.88,43.93,43.8,43.82,42100.0,28.3542,28.3865,28.3025,28.3155,42100.0
2006-01-04 11:00:00,43.83,43.88,43.79,43.79,63800.0,28.3219,28.3542,28.2961,28.2961,63800.0
2006-01-04 11:10:00,43.8,43.83,43.7,43.71,66500.0,28.3025,28.3219,28.2379,28.2444,66500.0
2006-01-04 11:20:00,43.72,43.78,43.7,43.74,75000.0,28.2508,28.2896,28.2379,28.2638,75000.0
2006-01-04 11:30:00,43.73,43.79,43.7,43.76,47300.0,28.2573,28.2961,28.2379,28.2767,47300.0
2006-01-04 11:40:00,43.77,43.9,43.74,43.89,39100.0,28.2832,28.3672,28.2638,28.3607,39100.0
2006-01-04 11:50:00,43.87,43.98,43.84,43.96,34800.0,28.3478,28.4189,28.3284,28.4059,34800.0
2006-01-04 12:00:00,43.96,44.0,43.85,43.95,28300.0,28.4059,28.4318,28.3349,28.3995,28300.0
2006-01-04 12:10:00,43.98,44.0,43.87,43.87,64500.0,28.4189,28.4318,28.3478,28.3478,64500.0
2006-01-04 12:20:00,43.88,43.88,43.82,43.84,43300.0,28.3542,28.3542,28.3155,28.3284,43300.0
2006-01-04 12:30:00,43.85,43.88,43.82,43.82,33400.0,28.3349,28.3542,28.3155,28.3155,33400.0
2006-01-04 12:40:00,43.83,43.87,43.74,43.74,50400.0,28.3219,28.3478,28.2638,28.2638,50400.0
2006-01-04 12:50:00,43.74,43.85,43.74,43.79,31500.0,28.2638,28.3349,28.2638,28.2961,31500.0
2006-01-04 13:00:00,43.8,43.8,43.71,43.76,44400.0,28.3025,28.3025,28.2444,28.2767,44400.0
2006-01-04 13:10:00,43.75,43.77,43.65,43.73,41000.0,28.2702,28.2832,28.2056,28.2573,41000.0
2006-01-04 13:20:00,43.72,43.74,43.7,43.73,26200.0,28.2508,28.2638,28.2379,28.2573,26200.0
2006-01-04 13:30:00,43.71,43.74,43.6,43.62,51900.0,28.2444,28.2638,28.1733,28.1862,51900.0
2006-01-04 13:40:00,43.62,43.67,43.6,43.6,49900.0,28.1862,28.2185,28.1733,28.1733,49900.0
2006-01-04 13:50:00,43.6,43.61,43.53,43.56,54600.0,28.1733,28.1798,28.1281,28.1475,54600.0
2006-01-04 14:00:00,43.58,43.62,43.52,43.55,55000.0,28.1604,28.1862,28.1216,28.141,55000.0
2006-01-04 14:10:00,43.54,43.57,43.46,43.48,68700.0,28.1345,28.1539,28.0828,28.0958,68700.0
2006-01-04 14:20:00,43.48,43.55,43.47,43.55,50700.0,28.0958,28.141,28.0893,28.141,50700.0
2006-01-04 14:30:00,43.55,43.6,43.48,43.57,53700.0,28.141,28.1733,28.0958,28.1539,53700.0
2006-01-04 14:40:00,43.58,43.71,43.56,43.68,55700.0,28.1604,28.2444,28.1475,28.225,55700.0
2006-01-04 14:50:00,43.69,43.72,43.67,43.69,39900.0,28.2315,28.2508,28.2185,28.2315,39900.0
2006-01-04 15:00:00,43.68,43.69,43.66,43.67,51500.0,28.225,28.2315,28.2121,28.2185,51500.0
2006-01-04 15:10:00,43.67,43.7,43.66,43.68,33700.0,28.2185,28.2379,28.2121,28.225,33700.0
2006-01-04 15:20:00,43.69,43.75,43.68,43.7,94700.0,28.2315,28.2702,28.225,28.2379,94700.0
2006-01-04 15:30:00,43.7,43.76,43.6,43.6,91700.0,28.2379,28.2767,28.1733,28.1733,91700.0
2006-01-04 15:40:00,43.61,43.66,43.57,43.58,104100.0,28.1798,28.2121,28.1539,28.1604,104100.0
2006-01-04 15:50:00,43.59,43.67,43.56,43.59,129200.0,28.1668,28.2185,28.1475,28.1668,129200.0
2006-01-05 09:30:00,43.48,43.49,43.24,43.41,76000.0,28.0958,28.1022,27.9407,28.0505,76000.0
2006-01-05 09:40:00,43.42,43.43,43.03,43.1,89100.0,28.057,28.0635,27.805,27.8502,89100.0
2006-01-05 09:50:00,43.1,43.1,42.9,43.0,96800.0,27.8502,27.8502,27.721,27.7856,96800.0
2006-01-05 10:00:00,43.0,43.22,42.99,43.05,79200.0,27.7856,27.9278,27.7791,27.8179,79200.0
2006-01-05 10:10:00,43.04,43.11,42.99,43.0,74700.0,27.8114,27.8567,27.7791,27.7856,74700.0
2006-01-05 10:20:00,42.99,43.04,42.94,43.02,46500.0,27.7791,27.8114,27.7468,27.7985,46500.0
2006-01-05 10:30:00,43.02,43.15,42.99,43.0,51600.0,27.7985,27.8825,27.7791,27.7856,51600.0
2006-01-05 10:40:00,42.99,43.03,42.96,42.98,63200.0,27.7791,27.805,27.7598,27.7727,63200.0
2006-01-05 10:50:00,42.97,42.98,42.89,42.92,83900.0,27.7662,27.7727,27.7145,27.7339,83900.0
2006-01-05 11:00:00,42.93,43.09,42.91,43.0,143400.0,27.7404,27.8438,27.7274,27.7856,143400.0
2006-01-05 11:10:00,43.0,43.05,42.98,43.0,64800.0,27.7856,27.8179,27.7727,27.7856,64800.0
2006-01-05 11:20:00,43.01,43.05,42.99,42.99,54200.0,27.7921,27.8179,27.7791,27.7791,54200.0
2006-01-05 11:30:00,42.98,43.08,42.96,42.96,34200.0,27.7727,27.8373,27.7598,27.7598,34200.0
2006-01-05 11:40:00,42.98,43.03,42.97,42.98,20700.0,27.7727,27.805,27.7662,27.7727,20700.0
2006-01-05 11:50:00,42.98,43.02,42.96,42.96,47600.0,27.7727,27.7985,27.7598,27.7598,47600.0
2006-01-05 12:00:00,42.96,43.03,42.9,42.93,25400.0,27.7598,27.805,27.721,27.7404,25400.0
2006-01-05 12:10:00,42.94,43.0,42.93,42.98,18700.0,27.7468,27.7856,27.7404,27.7727,18700.0
2006-01-05 12:20:00,42.97,42.99,42.92,42.94,18600.0,27.7662,27.7791,27.7339,27.7468,18600.0
2006-01-05 12:30:00,42.96,43.01,42.96,42.97,33500.0,27.7598,27.7921,27.7598,27.7662,33500.0
2006-01-05 12:40:00,42.96,43.0,42.9,42.99,26000.0,27.7598,27.7856,27.721,27.7791,26000.0
2006-01-05 12:50:00,42.99,43.0,42.91,42.98,27200.0,27.7791,27.7856,27.7274,27.7727,27200.0
2006-01-05 13:00:00,42.97,43.02,42.95,42.99,25700.0,27.7662,27.7985,27.7533,27.7791,25700.0
2006-01-05 13:10:00,42.97,42.98,42.94,42.95,26900.0,27.7662,27.7727,27.7468,27.7533,26900.0
2006-01-05 13:20:00,42.95,42.97,42.91,42.94,26400.0,27.7533,27.7662,27.7274,27.7468,26400.0
2006-01-05 13:30:00,42.94,42.96,42.9,42.9,27600.0,27.7468,27.7598,27.721,27.721,27600.0
2006-01-05 13:40:00,42.9,42.96,42.9,42.92,21500.0,27.721,27.7598,27.721,27.7339,21500.0
2006-01-05 13:50:00,42.92,42.98,42.91,42.93,16500.0,27.7339,27.7727,27.7274,27.7404,16500.0
2006-01-05 14:00:00,42.92,42.92,42.82,42.83,52100.0,27.7339,27.7339,27.6693,27.6758,52100.0
2006-01-05 14:10:00,42.83,42.85,42.78,42.78,96400.0,27.6758,27.6887,27.6434,27.6434,96400.0
2006-01-05 14:20:00,42.78,42.84,42.73,42.81,107800.0,27.6434,27.6822,27.6111,27.6628,107800.0
2006-01-05 14:30:00,42.81,42.94,42.81,42.89,71100.0,27.6628,27.7468,27.6628,27.7145,71100.0
2006-01-05 14:40:00,42.9,42.9,42.78,42.84,62200.0,27.721,27.721,27.6434,27.6822,62200.0
2006-01-05 14:50:00,42.84,42.84,42.78,42.8,69200.0,27.6822,27.6822,27.6434,27.6564,69200.0
2006-01-05 15:00:00,42.8,42.82,42.78,42.81,67800.0,27.6564,27.6693,27.6434,27.6628,67800.0
2006-01-05 15:10:00,42.81,42.81,42.76,42.81,67300.0,27.6628,27.6628,27.6305,27.6628,67300.0
2006-01-05 15:20:00,42.81,42.84,42.78,42.81,78500.0,27.6628,27.6822,27.6434,27.6628,78500.0
2006-01-05 15:30:00,42.81,42.89,42.77,42.87,94900.0,27.6628,27.7145,27.637,27.7016,94900.0
2006-01-05 15:40:00,42.87,42.88,42.82,42.86,64300.0,27.7016,27.7081,27.6693,27.6951,64300.0
2006-01-05 15:50:00,42.85,42.87,42.82,42.85,123300.0,27.6887,27.7016,27.6693,27.6887,123300.0
2006-01-06 09:30:00,42.15,42.19,42.14,42.15,176100.0,27.2364,27.2622,27.2299,27.2364,176100.0
2006-01-06 09:40:00,42.15,42.16,41.25,41.66,376300.0,27.2364,27.2428,26.6548,26.9197,376300.0
2006-01-06 09:50:00,41.66,41.75,41.6,41.67,368800.0,26.9197,26.9779,26.881,26.9262,368800.0
2006-01-06 10:00:00,41.62,41.62,41.29,41.29,392500.0,26.8939,26.8939,26.6806,26.6806,392500.0
2006-01-06 10:10:00,41.29,41.4,41.22,41.33,180800.0,26.6806,26.7517,26.6354,26.7065,180800.0
2006-01-06 10:20:00,41.31,41.45,41.29,41.33,145100.0,26.6936,26.784,26.6806,26.7065,145100.0
2006-01-06 10:30:00,41.32,41.41,41.31,41.41,80300.0,26.7,26.7582,26.6936,26.7582,80300.0
2006-01-06 10:40:00,41.42,41.78,41.42,41.78,113900.0,26.7646,26.9973,26.7646,26.9973,113900.0
2006-01-06 10:50:00,41.79,41.85,41.53,41.57,287400.0,27.0037,27.0425,26.8357,26.8616,287400.0
2006-01-06 11:00:00,41.57,41.62,41.39,41.39,204200.0,26.8616,26.8939,26.7453,26.7453,204200.0
2006-01-06 11:10:00,41.4,41.57,41.4,41.5,251300.0,26.7517,26.8616,26.7517,26.8163,251300.0
2006-01-06 11:20:00,41.5,41.55,41.43,41.54,153100.0,26.8163,26.8486,26.7711,26.8422,153100.0
2006-01-06 11:30:00,41.54,41.6,41.49,41.52,111500.0,26.8422,26.881,26.8099,26.8293,111500.0
2006-01-06 11:40:00,41.53,41.56,41.5,41.53,130600.0,26.8357,26.8551,26.8163,26.8357,130600.0
2006-01-06 11:50:00,41.53,41.56,41.51,41.54,105500.0,26.8357,26.8551,26.8228,26.8422,105500.0
2006-01-06 12:00:00,41.55,41.6,41.51,41.6,177100.0,26.8486,26.881,26.8228,26.881,177100.0
2006-01-06 12:10:00,41.6,41.76,41.58,41.72,142800.0,26.881,26.9843,26.868,26.9585,142800.0
2006-01-06 12:20:00,41.72,41.85,41.65,41.85,149800.0,26.9585,27.0425,26.9133,27.0425,149800.0
2006-01-06 12:30:00,41.85,42.11,41.84,42.1,221200.0,27.0425,27.2105,27.036,27.204,221200.0
2006-01-06 12:40:00,42.09,42.13,41.97,41.99,140800.0,27.1976,27.2234,27.12,27.133,140800.0
2006-01-06 12:50:00,41.99,42.0,41.91,41.91,73900.0,27.133,27.1394,27.0813,27.0813,73900.0
2006-01-06 13:00:00,41.91,42.0,41.9,41.96,52300.0,27.0813,27.1394,27.0748,27.1136,52300.0
2006-01-06 13:10:00,41.96,42.0,41.9,42.0,46100.0,27.1136,27.1394,27.0748,27.1394,46100.0
2006-01-06 13:20:00,42.0,42.15,41.99,42.15,71800.0,27.1394,27.2364,27.133,27.2364,71800.0
2006-01-06 13:30:00,42.14,42.2,42.08,42.1,102300.0,27.2299,27.2687,27.1911,27.204,102300.0
2006-01-06 13:40:00,42.11,42.21,42.07,42.2,86300.0,27.2105,27.2751,27.1847,27.2687,86300.0
2006-01-06 13:50:00,42.19,42.43,42.18,42.42,196900.0,27.2622,27.4173,27.2557,27.4108,196900.0
2006-01-06 14:00:00,42.41,42.53,42.41,42.53,147400.0,27.4044,27.4819,27.4044,27.4819,147400.0
2006-01-06 14:10:00,42.53,42.59,42.44,42.49,156500.0,27.4819,27.5207,27.4237,27.4561,156500.0
2006-01-06 14:20:00,42.5,42.5,42.37,42.38,79800.0,27.4625,27.4625,27.3785,27.385,79800.0
2006-01-06 14:30:00,42.36,42.42,42.31,42.35,125900.0,27.372,27.4108,27.3397,27.3656,125900.0
2006-01-06 14:40:00,42.36,42.37,42.31,42.36,101800.0,27.372,27.3785,27.3397,27.372,101800.0
2006-01-06 14:50:00,42.36,42.37,42.33,42.35,71800.0,27.372,27.3785,27.3527,27.3656,71800.0
2006-01-06 15:00:00,42.35,42.4,42.32,42.36,127500.0,27.3656,27.3979,27.3462,27.372,127500.0
2006-01-06 15:10:00,42.36,42.4,42.35,42.35,114900.0,27.372,27.3979,27.3656,27.3656,114900.0
2006-01-06 15:20:00,42.34,42.4,42.26,42.39,120600.0,27.3591,27.3979,27.3074,27.3914,120600.0
2006-01-06 15:30:00,42.39,42.39,42.24,42.25,206000.0,27.3914,27.3914,27.2945,27.301,206000.0
2006-01-06 15:40:00,42.24,42.26,42.09,42.11,187300.0,27.2945,27.3074,27.1976,27.2105,187300.0
2006-01-06 15:50:00,42.1,42.11,41.9,42.11,244000.0,27.204,27.2105,27.0748,27.2105,244000.0
2006-01-09 09:30:00,42.0,42.31,42.0,42.31,96200.0,27.1394,27.3397,27.1394,27.3397,96200.0
2006-01-09 09:40:00,42.33,42.6,42.18,42.45,107700.0,27.3527,27.5271,27.2557,27.4302,107700.0
2006-01-09 09:50:00,42.45,42.56,42.39,42.56,158100.0,27.4302,27.5013,27.3914,27.5013,158100.0
2006-01-09 10:00:00,42.57,42.57,42.46,42.51,124700.0,27.5077,27.5077,27.4367,27.469,124700.0
2006-01-09 10:10:00,42.51,42.75,42.48,42.75,70900.0,27.469,27.6241,27.4496,27.6241,70900.0
2006-01-09 10:20:00,42.74,42.81,42.72,42.78,75700.0,27.6176,27.6628,27.6047,27.6434,75700.0
2006-01-09 10:30:00,42.76,42.84,42.76,42.83,34000.0,27.6305,27.6822,27.6305,27.6758,34000.0
2006-01-09 10:40:00,42.82,42.92,42.7,42.71,115600.0,27.6693,27.7339,27.5917,27.5982,115600.0
2006-01-09 10:50:00,42.71,42.71,42.59,42.6,46600.0,27.5982,27.5982,27.5207,27.5271,46600.0
2006-01-09 11:00:00,42.59,42.6,42.53,42.53,51900.0,27.5207,27.5271,27.4819,27.4819,51900.0
2006-01-09 11:10:00,42.52,42.52,42.45,42.46,53400.0,27.4754,27.4754,27.4302,27.4367,53400.0
2006-01-09 11:20:00,42.46,42.48,42.39,42.39,87700.0,27.4367,27.4496,27.3914,27.3914,87700.0
2006-01-09 11:30:00,42.39,42.39,42.29,42.39,86600.0,27.3914,27.3914,27.3268,27.3914,86600.0
2006-01-09 11:40:00,42.38,42.54,42.35,42.52,61800.0,27.385,27.4884,27.3656,27.4754,61800.0
2006-01-09 11:50:00,42.52,42.55,42.43,42.49,81600.0,27.4754,27.4948,27.4173,27.4561,81600.0
2006-01-09 12:00:00,42.49,42.55,42.48,42.55,34900.0,27.4561,27.4948,27.4496,27.4948,34900.0
2006-01-09 12:10:00,42.55,42.56,42.46,42.47,61400.0,27.4948,27.5013,27.4367,27.4431,61400.0
2006-01-09 12:20:00,42.48,42.7,42.39,42.4,120100.0,27.4496,27.5917,27.3914,27.3979,120100.0
2006-01-09 12:30:00,42.39,42.39,42.25,42.29,89900.0,27.3914,27.3914,27.301,27.3268,89900.0
2006-01-09 12:40:00,42.28,42.35,42.27,42.31,55300.0,27.3204,27.3656,27.3139,27.3397,55300.0
2006-01-09 12:50:00,42.3,42.31,42.25,42.28,43800.0,27.3333,27.3397,27.301,27.3204,43800.0
2006-01-09 13:00:00,42.28,42.29,42.17,42.21,87000.0,27.3204,27.3268,27.2493,27.2751,87000.0
2006-01-09 13:10:00,42.2,42.29,42.18,42.27,72300.0,27.2687,27.3268,27.2557,27.3139,72300.0
2006-01-09 13:20:00,42.28,42.28,42.2,42.23,45400.0,27.3204,27.3204,27.2687,27.288,45400.0
2006-01-09 13:30:00,42.23,42.34,42.2,42.31,52900.0,27.288,27.3591,27.2687,27.3397,52900.0
2006-01-09 13:40:00,42.3,42.31,42.17,42.3,117000.0,27.3333,27.3397,27.2493,27.3333,117000.0
2006-01-09 13:50:00,42.3,42.34,42.28,42.3,71600.0,27.3333,27.3591,27.3204,27.3333,71600.0
2006-01-09 14:00:00,42.3,42.45,42.3,42.44,48800.0,27.3333,27.4302,27.3333,27.4237,48800.0
2006-01-09 14:10:00,42.44,42.56,42.43,42.55,78600.0,27.4237,27.5013,27.4173,27.4948,78600.0
2006-01-09 14:20:00,42.55,42.56,42.5,42.51,45000.0,27.4948,27.5013,27.4625,27.469,45000.0
2006-01-09 14:30:00,42.51,42.52,42.48,42.51,54400.0,27.469,27.4754,27.4496,27.469,54400.0
2006-01-09 14:40:00,42.52,42.55,42.4,42.43,71500.0,27.4754,27.4948,27.3979,27.4173,71500.0
2006-01-09 14:50:00,42.43,42.5,42.4,42.4,83300.0,27.4173,27.4625,27.3979,27.3979,83300.0
2006-01-09 15:00:00,42.43,42.44,42.38,42.4,114200.0,27.4173,27.4237,27.385,27.3979,114200.0
2006-01-09 15:10:00,42.4,42.41,42.29,42.29,62900.0,27.3979,27.4044,27.3268,27.3268,62900.0
2006-01-09 15:20:00,42.29,42.3,42.25,42.26,74400.0,27.3268,27.3333,27.301,27.3074,74400.0
2006-01-09 15:30:00,42.26,42.4,42.24,42.38,99700.0,27.3074,27.3979,27.2945,27.385,99700.0
2006-01-09 15:40:00,42.39,42.42,42.37,42.37,69600.0,27.3914,27.4108,27.3785,27.3785,69600.0
2006-01-09 15:50:00,42.37,42.42,42.35,42.38,147100.0,27.3785,27.4108,27.3656,27.385,147100.0
2006-01-10 09:30:00,42.1,42.14,41.75,41.75,129200.0,27.204,27.2299,26.9779,26.9779,129200.0
2006-01-10 09:40:00,41.75,42.11,41.75,42.02,195600.0,26.9779,27.2105,26.9779,27.1523,195600.0
2006-01-10 09:50:00,42.0,42.04,41.86,41.92,79000.0,27.1394,27.1653,27.049,27.0877,79000.0
2006-01-10 10:00:00,41.92,42.0,41.87,41.98,198100.0,27.0877,27.1394,27.0554,27.1265,198100.0
2006-01-10 10:10:00,42.0,42.15,41.99,42.09,210200.0,27.1394,27.2364,27.133,27.1976,210200.0
2006-01-10 10:20:00,42.08,42.1,42.02,42.05,170500.0,27.1911,27.204,27.1523,27.1717,170500.0
2006-01-10 10:30:00,42.06,42.2,42.06,42.16,96600.0,27.1782,27.2687,27.1782,27.2428,96600.0
2006-01-10 10:40:00,42.16,42.22,42.08,42.2,155900.0,27.2428,27.2816,27.1911,27.2687,155900.0
2006-01-10 10:50:00,42.19,42.27,42.18,42.22,39300.0,27.2622,27.3139,27.2557,27.2816,39300.0
2006-01-10 11:00:00,42.22,42.23,42.18,42.19,94800.0,27.2816,27.288,27.2557,27.2622,94800.0
2006-01-10 11:10:00,42.18,42.28,42.18,42.28,95300.0,27.2557,27.3204,27.2557,27.3204,95300.0
2006-01-10 11:20:00,42.29,42.37,42.28,42.34,34900.0,27.3268,27.3785,27.3204,27.3591,34900.0
2006-01-10 11:30:00,42.33,42.38,42.3,42.36,69800.0,27.3527,27.385,27.3333,27.372,69800.0
2006-01-10 11:40:00,42.36,42.52,42.36,42.52,49400.0,27.372,27.4754,27.372,27.4754,49400.0
2006-01-10 11:50:00,42.51,42.69,42.51,42.65,53200.0,27.469,27.5853,27.469,27.5594,53200.0
2006-01-10 12:00:00,42.67,42.68,42.53,42.56,59700.0,27.5724,27.5788,27.4819,27.5013,59700.0
2006-01-10 12:10:00,42.56,42.58,42.5,42.56,61900.0,27.5013,27.5142,27.4625,27.5013,61900.0
2006-01-10 12:20:00,42.56,42.61,42.54,42.59,55900.0,27.5013,27.5336,27.4884,27.5207,55900.0
2006-01-10 12:30:00,42.6,42.61,42.55,42.57,45800.0,27.5271,27.5336,27.4948,27.5077,45800.0
2006-01-10 12:40:00,42.57,42.59,42.56,42.58,25700.0,27.5077,27.5207,27.5013,27.5142,25700.0
2006-01-10 12:50:00,42.6,42.64,42.59,42.64,14500.0,27.5271,27.553,27.5207,27.553,14500.0
2006-01-10 13:00:00,42.63,42.64,42.6,42.63,28800.0,27.5465,27.553,27.5271,27.5465,28800.0
2006-01-10 13:10:00,42.64,42.71,42.63,42.71,44300.0,27.553,27.5982,27.5465,27.5982,44300.0
2006-01-10 13:20:00,42.7,44.23,42.65,42.67,108000.0,27.5917,28.5804,27.5594,27.5724,108000.0
2006-01-10 13:30:00,42.68,42.71,42.54,42.55,74200.0,27.5788,27.5982,27.4884,27.4948,74200.0
2006-01-10 13:40:00,42.54,42.54,42.48,42.53,65400.0,27.4884,27.4884,27.4496,27.4819,65400.0
2006-01-10 13:50:00,42.53,42.53,42.36,42.37,59400.0,27.4819,27.4819,27.372,27.3785,59400.0
2006-01-10 14:00:00,42.38,42.48,42.36,42.48,110100.0,27.385,27.4496,27.372,27.4496,110100.0
2006-01-10 14:10:00,42.48,42.51,42.46,42.48,40500.0,27.4496,27.469,27.4367,27.4496,40500.0
2006-01-10 14:20:00,42.48,42.59,42.46,42.56,44000.0,27.4496,27.5207,27.4367,27.5013,44000.0
2006-01-10 14:30:00,42.54,42.6,42.52,42.58,82500.0,27.4884,27.5271,27.4754,27.5142,82500.0
2006-01-10 14:40:00,42.57,42.58,42.52,42.55,96800.0,27.5077,27.5142,27.4754,27.4948,96800.0
2006-01-10 14:50:00,42.55,42.64,42.5,42.63,28200.0,27.4948,27.553,27.4625,27.5465,28200.0
2006-01-10 15:00:00,42.63,42.67,42.62,42.65,20200.0,27.5465,27.5724,27.5401,27.5594,20200.0
2006-01-10 15:10:00,42.65,42.65,42.6,42.64,41200.0,27.5594,27.5594,27.5271,27.553,41200.0
2006-01-10 15:20:00,42.64,42.64,42.55,42.55,44900.0,27.553,27.553,27.4948,27.4948,44900.0
2006-01-10 15:30:00,42.54,42.61,42.45,42.46,46800.0,27.4884,27.5336,27.4302,27.4367,46800.0
2006-01-10 15:40:00,42.48,42.49,42.42,42.44,75400.0,27.4496,27.4561,27.4108,27.4237,75400.0
2006-01-10 15:50:00,42.44,42.5,42.43,42.46,105300.0,27.4237,27.4625,27.4173,27.4367,105300.0
2006-01-11 09:30:00,42.45,42.66,42.4,42.54,162400.0,27.4302,27.5659,27.3979,27.4884,162400.0
2006-01-11 09:40:00,42.6,42.6,42.5,42.53,73400.0,27.5271,27.5271,27.4625,27.4819,73400.0
2006-01-11 09:50:00,42.53,42.65,42.51,42.53,119200.0,27.4819,27.5594,27.469,27.4819,119200.0
2006-01-11 10:00:00,42.53,42.53,42.38,42.48,137000.0,27.4819,27.4819,27.385,27.4496,137000.0
2006-01-11 10:10:00,42.48,42.55,42.46,42.55,63700.0,27.4496,27.4948,27.4367,27.4948,63700.0
2006-01-11 10:20:00,42.55,42.77,42.55,42.57,76100.0,27.4948,27.637,27.4948,27.5077,76100.0
2006-01-11 10:30:00,42.57,42.65,42.53,42.6,75300.0,27.5077,27.5594,27.4819,27.5271,75300.0
2006-01-11 10:40:00,42.6,42.61,42.5,42.51,44600.0,27.5271,27.5336,27.4625,27.469,44600.0
2006-01-11 10:50:00,42.5,42.52,42.4,42.42,45900.0,27.4625,27.4754,27.3979,27.4108,45900.0
2006-01-11 11:00:00,42.42,42.52,42.41,42.5,64700.0,27.4108,27.4754,27.4044,27.4625,64700.0
2006-01-11 11:10:00,42.49,42.53,42.47,42.52,65800.0,27.4561,27.4819,27.4431,27.4754,65800.0
2006-01-11 11:20:00,42.52,42.53,42.42,42.48,55600.0,27.4754,27.4819,27.4108,27.4496,55600.0
2006-01-11 11:30:00,42.49,42.5,42.4,42.47,79300.0,27.4561,27.4625,27.3979,27.4431,79300.0
2006-01-11 11:40:00,42.47,42.48,42.4,42.41,43700.0,27.4431,27.4496,27.3979,27.4044,43700.0
2006-01-11 11:50:00,42.42,42.45,42.37,42.39,41100.0,27.4108,27.4302,27.3785,27.3914,41100.0
2006-01-11 12:00:00,42.4,42.47,42.39,42.46,33900.0,27.3979,27.4431,27.3914,27.4367,33900.0
2006-01-11 12:10:00,42.45,42.47,42.41,42.43,33900.0,27.4302,27.4431,27.4044,27.4173,33900.0
2006-01-11 12:20:00,42.46,42.46,42.41,42.43,35500.0,27.4367,27.4367,27.4044,27.4173,35500.0
2006-01-11 12:30:00,42.43,42.47,42.42,42.44,53800.0,27.4173,27.4431,27.4108,27.4237,53800.0
2006-01-11 12:40:00,42.45,42.47,42.44,42.47,29100.0,27.4302,27.4431,27.4237,27.4431,29100.0
2006-01-11 12:50:00,42.46,42.52,42.45,42.49,111800.0,27.4367,27.4754,27.4302,27.4561,111800.0
2006-01-11 13:00:00,42.5,42.53,42.39,42.4,58300.0,27.4625,27.4819,27.3914,27.3979,58300.0
2006-01-11 13:10:00,42.4,42.44,42.39,42.4,46600.0,27.3979,27.4237,27.3914,27.3979,46600.0
2006-01-11 13:20:00,42.41,42.46,42.4,42.42,13300.0,27.4044,27.4367,27.3979,27.4108,13300.0
2006-01-11 13:30:00,42.42,42.44,42.37,42.44,21200.0,27.4108,27.4237,27.3785,27.4237,21200.0
2006-01-11 13:40:00,42.44,42.49,42.42,42.42,14600.0,27.4237,27.4561,27.4108,27.4108,14600.0
2006-01-11 13:50:00,42.43,42.44,42.34,42.42,27600.0,27.4173,27.4237,27.3591,27.4108,27600.0
2006-01-11 14:00:00,42.42,42.49,42.4,42.49,25800.0,27.4108,27.4561,27.3979,27.4561,25800.0
2006-01-11 14:10:00,42.48,42.51,42.45,42.5,55400.0,27.4496,27.469,27.4302,27.4625,55400.0
2006-01-11 14:20:00,42.51,42.51,42.45,42.47,28200.0,27.469,27.469,27.4302,27.4431,28200.0
2006-01-11 14:30:00,42.46,42.51,42.46,42.5,26700.0,27.4367,27.469,27.4367,27.4625,26700.0
2006-01-11 14:40:00,42.5,42.52,42.49,42.52,35100.0,27.4625,27.4754,27.4561,27.4754,35100.0
2006-01-11 14:50:00,42.51,42.53,42.47,42.48,38900.0,27.469,27.4819,27.4431,27.4496,38900.0
2006-01-11 15:00:00,42.48,42.49,42.45,42.47,41700.0,27.4496,27.4561,27.4302,27.4431,41700.0
2006-01-11 15:10:00,42.46,42.47,42.39,42.43,76600.0,27.4367,27.4431,27.3914,27.4173,76600.0
2006-01-11 15:20:00,42.43,42.43,42.39,42.43,102500.0,27.4173,27.4173,27.3914,27.4173,102500.0
2006-01-11 15:30:00,42.43,42.51,42.41,42.5,73700.0,27.4173,27.469,27.4044,27.4625,73700.0
2006-01-11 15:40:00,42.49,42.53,42.49,42.51,73500.0,27.4561,27.4819,27.4561,27.469,73500.0
2006-01-11 15:50:00,42.51,42.59,42.48,42.5,136100.0,27.469,27.5207,27.4496,27.4625,136100.0
2006-01-12 09:30:00,42.34,42.47,42.25,42.4,88900.0,27.3591,27.4431,27.301,27.3979,88900.0
2006-01-12 09:40:00,42.4,42.45,42.3,42.33,62900.0,27.3979,27.4302,27.3333,27.3527,62900.0
2006-01-12 09:50:00,42.34,42.39,42.26,42.38,71400.0,27.3591,27.3914,27.3074,27.385,71400.0
2006-01-12 10:00:00,42.38,42.49,42.34,42.49,48500.0,27.385,27.4561,27.3591,27.4561,48500.0
2006-01-12 10:10:00,42.49,42.55,42.48,42.55,70000.0,27.4561,27.4948,27.4496,27.4948,70000.0
2006-01-12 10:20:00,42.54,42.55,42.41,42.46,59400.0,27.4884,27.4948,27.4044,27.4367,59400.0
2006-01-12 10:30:00,42.47,42.5,42.45,42.5,46300.0,27.4431,27.4625,27.4302,27.4625,46300.0
2006-01-12 10:40:00,42.51,42.55,42.46,42.55,35000.0,27.469,27.4948,27.4367,27.4948,35000.0
2006-01-12 10:50:00,42.56,42.58,42.52,42.55,17900.0,27.5013,27.5142,27.4754,27.4948,17900.0
2006-01-12 11:00:00,42.55,42.62,42.51,42.51,23100.0,27.4948,27.5401,27.469,27.469,23100.0
2006-01-12 11:10:00,42.5,42.6,42.49,42.53,32100.0,27.4625,27.5271,27.4561,27.4819,32100.0
2006-01-12 11:20:00,42.53,42.53,42.45,42.45,36500.0,27.4819,27.4819,27.4302,27.4302,36500.0
2006-01-12 11:30:00,42.45,42.45,42.34,42.39,46300.0,27.4302,27.4302,27.3591,27.3914,46300.0
2006-01-12 11:40:00,42.39,42.44,42.38,42.42,30800.0,27.3914,27.4237,27.385,27.4108,30800.0
2006-01-12 11:50:00,42.43,42.48,42.41,42.44,29000.0,27.4173,27.4496,27.4044,27.4237,29000.0
2006-01-12 12:00:00,42.44,42.54,42.43,42.51,25600.0,27.4237,27.4884,27.4173,27.469,25600.0
2006-01-12 12:10:00,42.51,42.55,42.51,42.53,29100.0,27.469,27.4948,27.469,27.4819,29100.0
2006-01-12 12:20:00,42.53,42.55,42.52,42.52,66900.0,27.4819,27.4948,27.4754,27.4754,66900.0
2006-01-12 12:30:00,42.52,42.52,42.42,42.43,15700.0,27.4754,27.4754,27.4108,27.4173,15700.0
2006-01-12 12:40:00,42.42,42.45,42.39,42.39,24100.0,27.4108,27.4302,27.3914,27.3914,24100.0
2006-01-12 12:50:00,42.41,42.43,42.4,42.41,48400.0,27.4044,27.4173,27.3979,27.4044,48400.0
2006-01-12 13:00:00,42.41,42.43,42.36,42.38,38900.0,27.4044,27.4173,27.372,27.385,38900.0
2006-01-12 13:10:00,42.37,42.48,42.37,42.48,29000.0,27.3785,27.4496,27.3785,27.4496,29000.0
2006-01-12 13:20:00,42.48,42.51,42.47,42.49,9800.0,27.4496,27.469,27.4431,27.4561,9800.0
2006-01-12 13:30:00,42.5,42.51,42.48,42.49,15900.0,27.4625,27.469,27.4496,27.4561,15900.0
2006-01-12 13:40:00,42.49,42.53,42.47,42.48,22000.0,27.4561,27.4819,27.4431,27.4496,22000.0
2006-01-12 13:50:00,42.48,42.5,42.35,42.37,49400.0,27.4496,27.4625,27.3656,27.3785,49400.0
2006-01-12 14:00:00,42.37,42.37,42.16,42.19,66100.0,27.3785,27.3785,27.2428,27.2622,66100.0
2006-01-12 14:10:00,42.19,42.4,42.19,42.37,97700.0,27.2622,27.3979,27.2622,27.3785,97700.0
2006-01-12 14:20:00,42.36,42.4,42.35,42.39,19000.0,27.372,27.3979,27.3656,27.3914,19000.0
2006-01-12 14:30:00,42.39,42.41,42.34,42.35,73700.0,27.3914,27.4044,27.3591,27.3656,73700.0
2006-01-12 14:40:00,42.36,42.4,42.35,42.38,51600.0,27.372,27.3979,27.3656,27.385,51600.0
2006-01-12 14:50:00,42.37,42.4,42.27,42.32,47200.0,27.3785,27.3979,27.3139,27.3462,47200.0
2006-01-12 15:00:00,42.32,42.32,42.2,42.21,85000.0,27.3462,27.3462,27.2687,27.2751,85000.0
2006-01-12 15:10:00,42.21,42.27,42.17,42.27,110000.0,27.2751,27.3139,27.2493,27.3139,110000.0
2006-01-12 15:20:00,42.27,42.31,42.22,42.31,66100.0,27.3139,27.3397,27.2816,27.3397,66100.0
2006-01-12 15:30:00,42.31,42.33,42.26,42.32,60300.0,27.3397,27.3527,27.3074,27.3462,60300.0
2006-01-12 15:40:00,42.32,42.4,42.28,42.39,30600.0,27.3462,27.3979,27.3204,27.3914,30600.0
2006-01-12 15:50:00,42.4,42.41,42.37,42.38,78200.0,27.3979,27.4044,27.3785,27.385,78200.0
2006-01-13 09:30:00,42.3,42.6,42.29,42.6,187000.0,27.3333,27.5271,27.3268,27.5271,187000.0
2006-01-13 09:40:00,42.6,42.6,42.46,42.47,28000.0,27.5271,27.5271,27.4367,27.4431,28000.0
2006-01-13 09:50:00,42.43,42.58,42.41,42.52,21400.0,27.4173,27.5142,27.4044,27.4754,21400.0
2006-01-13 10:00:00,42.53,42.58,42.45,42.48,23100.0,27.4819,27.5142,27.4302,27.4496,23100.0
2006-01-13 10:10:00,42.48,42.51,42.34,42.38,34100.0,27.4496,27.469,27.3591,27.385,34100.0
2006-01-13 10:20:00,42.38,42.42,42.33,42.42,28700.0,27.385,27.4108,27.3527,27.4108,28700.0
2006-01-13 10:30:00,42.44,42.45,42.37,42.41,19500.0,27.4237,27.4302,27.3785,27.4044,19500.0
2006-01-13 10:40:00,42.41,42.42,42.33,42.35,21600.0,27.4044,27.4108,27.3527,27.3656,21600.0
2006-01-13 10:50:00,42.34,42.4,42.31,42.4,34400.0,27.3591,27.3979,27.3397,27.3979,34400.0
2006-01-13 11:00:00,42.38,42.5,42.38,42.48,20200.0,27.385,27.4625,27.385,27.4496,20200.0
2006-01-13 11:10:00,42.49,42.51,42.45,42.45,20300.0,27.4561,27.469,27.4302,27.4302,20300.0
2006-01-13 11:20:00,42.44,42.46,42.41,42.45,15000.0,27.4237,27.4367,27.4044,27.4302,15000.0
2006-01-13 11:30:00,42.46,42.56,42.45,42.56,25700.0,27.4367,27.5013,27.4302,27.5013,25700.0
2006-01-13 11:40:00,42.55,42.66,42.55,42.63,51300.0,27.4948,27.5659,27.4948,27.5465,51300.0
2006-01-13 11:50:00,42.64,42.67,42.6,42.66,48900.0,27.553,27.5724,27.5271,27.5659,48900.0
2006-01-13 12:00:00,42.65,42.65,42.57,42.58,16300.0,27.5594,27.5594,27.5077,27.5142,16300.0
2006-01-13 12:10:00,42.59,42.62,42.58,42.6,11300.0,27.5207,27.5401,27.5142,27.5271,11300.0
2006-01-13 12:20:00,42.6,42.62,42.58,42.6,10100.0,27.5271,27.5401,27.5142,27.5271,10100.0
2006-01-13 12:30:00,42.59,42.59,42.47,42.5,12400.0,27.5207,27.5207,27.4431,27.4625,12400.0
2006-01-13 12:40:00,42.5,42.5,42.31,42.42,30600.0,27.4625,27.4625,27.3397,27.4108,30600.0
2006-01-13 12:50:00,42.4,42.46,42.4,42.46,13500.0,27.3979,27.4367,27.3979,27.4367,13500.0
2006-01-13 13:00:00,42.46,42.55,42.46,42.55,7500.0,27.4367,27.4948,27.4367,27.4948,7500.0
2006-01-13 13:10:00,42.55,42.55,42.47,42.49,9100.0,27.4948,27.4948,27.4431,27.4561,9100.0
2006-01-13 13:20:00,42.5,42.55,42.47,42.52,9200.0,27.4625,27.4948,27.4431,27.4754,9200.0
2006-01-13 13:30:00,42.53,42.53,42.41,42.47,17900.0,27.4819,27.4819,27.4044,27.4431,17900.0
2006-01-13 13:40:00,42.47,42.52,42.46,42.46,19600.0,27.4431,27.4754,27.4367,27.4367,19600.0
2006-01-13 13:50:00,42.45,42.48,42.39,42.47,12700.0,27.4302,27.4496,27.3914,27.4431,12700.0
2006-01-13 14:00:00,42.47,42.47,42.41,42.45,26300.0,27.4431,27.4431,27.4044,27.4302,26300.0
2006-01-13 14:10:00,42.45,42.46,42.4,42.45,35600.0,27.4302,27.4367,27.3979,27.4302,35600.0
2006-01-13 14:20:00,42.47,42.48,42.42,42.46,23600.0,27.4431,27.4496,27.4108,27.4367,23600.0
2006-01-13 14:30:00,42.47,42.48,42.43,42.45,39700.0,27.4431,27.4496,27.4173,27.4302,39700.0
2006-01-13 14:40:00,42.47,42.54,42.42,42.46,19500.0,27.4431,27.4884,27.4108,27.4367,19500.0
2006-01-13 14:50:00,42.46,42.47,42.39,42.45,50100.0,27.4367,27.4431,27.3914,27.4302,50100.0
2006-01-13 15:00:00,42.45,42.46,42.41,42.45,33700.0,27.4302,27.4367,27.4044,27.4302,33700.0
2006-01-13 15:10:00,42.45,42.48,42.44,42.48,15400.0,27.4302,27.4496,27.4237,27.4496,15400.0
2006-01-13 15:20:00,42.48,42.49,42.39,42.43,40600.0,27.4496,27.4561,27.3914,27.4173,40600.0
2006-01-13 15:30:00,42.44,42.45,42.31,42.36,44500.0,27.4237,27.4302,27.3397,27.372,44500.0
2006-01-13 15:40:00,42.36,42.51,42.36,42.45,165500.0,27.372,27.469,27.372,27.4302,165500.0
2006-01-13 15:50:00,42.45,42.49,42.45,42.48,82400.0,27.4302,27.4561,27.4302,27.4496,82400.0
2006-01-17 09:30:00,42.05,42.12,42.04,42.08,65700.0,27.1717,27.217,27.1653,27.1911,65700.0
2006-01-17 09:40:00,42.06,42.22,42.05,42.21,59000.0,27.1782,27.2816,27.1717,27.2751,59000.0
2006-01-17 09:50:00,42.22,42.29,42.21,42.27,52300.0,27.2816,27.3268,27.2751,27.3139,52300.0
2006-01-17 10:00:00,42.24,42.3,42.1,42.28,66300.0,27.2945,27.3333,27.204,27.3204,66300.0
2006-01-17 10:10:00,42.28,42.29,42.15,42.26,58800.0,27.3204,27.3268,27.2364,27.3074,58800.0
2006-01-17 10:20:00,42.27,42.3,42.23,42.23,34700.0,27.3139,27.3333,27.288,27.288,34700.0
2006-01-17 10:30:00,42.23,42.23,42.14,42.14,30100.0,27.288,27.288,27.2299,27.2299,30100.0
2006-01-17 10:40:00,42.14,42.15,42.07,42.1,57500.0,27.2299,27.2364,27.1847,27.204,57500.0
2006-01-17 10:50:00,42.11,42.14,42.09,42.12,29500.0,27.2105,27.2299,27.1976,27.217,29500.0
2006-01-17 11:00:00,42.12,42.17,42.08,42.17,25500.0,27.217,27.2493,27.1911,27.2493,25500.0
2006-01-17 11:10:00,42.17,42.2,42.12,42.2,31400.0,27.2493,27.2687,27.217,27.2687,31400.0
2006-01-17 11:20:00,42.2,42.23,42.13,42.13,22600.0,27.2687,27.288,27.2234,27.2234,22600.0
2006-01-17 11:30:00,42.13,42.16,42.05,42.16,35300.0,27.2234,27.2428,27.1717,27.2428,35300.0
2006-01-17 11:40:00,42.16,42.2,42.14,42.18,25300.0,27.2428,27.2687,27.2299,27.2557,25300.0
2006-01-17 11:50:00,42.18,42.21,42.17,42.2,16500.0,27.2557,27.2751,27.2493,27.2687,16500.0
2006-01-17 12:00:00,42.2,42.26,42.2,42.26,17100.0,27.2687,27.3074,27.2687,27.3074,17100.0
2006-01-17 12:10:00,42.24,42.29,42.18,42.19,19500.0,27.2945,27.3268,27.2557,27.2622,19500.0
2006-01-17 12:20:00,42.19,42.2,42.1,42.16,30700.0,27.2622,27.2687,27.204,27.2428,30700.0
2006-01-17 12:30:00,42.15,42.28,42.12,42.23,569300.0,27.2364,27.3204,27.217,27.288,569300.0
2006-01-17 12:40:00,42.24,42.32,42.24,42.28,53900.0,27.2945,27.3462,27.2945,27.3204,53900.0
2006-01-17 12:50:00,42.27,42.35,42.27,42.34,39300.0,27.3139,27.3656,27.3139,27.3591,39300.0
2006-01-17 13:00:00,42.33,42.34,42.28,42.33,21800.0,27.3527,27.3591,27.3204,27.3527,21800.0
2006-01-17 13:10:00,42.33,42.33,42.19,42.2,22500.0,27.3527,27.3527,27.2622,27.2687,22500.0
2006-01-17 13:20:00,42.21,42.38,42.19,42.35,76700.0,27.2751,27.385,27.2622,27.3656,76700.0
2006-01-17 13:30:00,42.34,42.37,42.25,42.36,11100.0,27.3591,27.3785,27.301,27.372,11100.0
2006-01-17 13:40:00,42.37,42.38,42.33,42.37,15700.0,27.3785,27.385,27.3527,27.3785,15700.0
2006-01-17 13:50:00,42.38,42.45,42.38,42.43,40600.0,27.385,27.4302,27.385,27.4173,40600.0
2006-01-17 14:00:00,42.43,42.61,42.43,42.5,139300.0,27.4173,27.5336,27.4173,27.4625,139300.0
2006-01-17 14:10:00,42.51,42.52,42.34,42.34,63300.0,27.469,27.4754,27.3591,27.3591,63300.0
2006-01-17 14:20:00,42.33,42.36,42.28,42.35,30300.0,27.3527,27.372,27.3204,27.3656,30300.0
2006-01-17 14:30:00,42.37,42.45,42.37,42.43,23200.0,27.3785,27.4302,27.3785,27.4173,23200.0
2006-01-17 14:40:00,42.45,42.47,42.43,42.45,15800.0,27.4302,27.4431,27.4173,27.4302,15800.0
2006-01-17 14:50:00,42.45,42.56,42.44,42.56,52500.0,27.4302,27.5013,27.4237,27.5013,52500.0
2006-01-17 15:00:00,42.55,42.56,42.5,42.55,17700.0,27.4948,27.5013,27.4625,27.4948,17700.0
2006-01-17 15:10:00,42.55,42.61,42.45,42.59,40200.0,27.4948,27.5336,27.4302,27.5207,40200.0
2006-01-17 15:20:00,42.58,42.65,42.52,42.59,32900.0,27.5142,27.5594,27.4754,27.5207,32900.0
2006-01-17 15:30:00,42.59,42.6,42.4,42.56,125000.0,27.5207,27.5271,27.3979,27.5013,125000.0
2006-01-17 15:40:00,42.55,42.6,42.35,42.48,79800.0,27.4948,27.5271,27.3656,27.4496,79800.0
2006-01-17 15:50:00,42.5,42.5,42.35,42.41,172200.0,27.4625,27.4625,27.3656,27.4044,172200.0
2006-01-18 09:30:00,42.42,42.5,42.24,42.31,78600.0,27.4108,27.4625,27.2945,27.3397,78600.0
2006-01-18 09:40:00,42.3,42.43,42.26,42.31,94000.0,27.3333,27.4173,27.3074,27.3397,94000.0
2006-01-18 09:50:00,42.3,42.4,42.24,42.39,101600.0,27.3333,27.3979,27.2945,27.3914,101600.0
2006-01-18 10:00:00,42.39,42.5,42.35,42.45,52100.0,27.3914,27.4625,27.3656,27.4302,52100.0
2006-01-18 10:10:00,42.45,42.54,42.36,42.47,70500.0,27.4302,27.4884,27.372,27.4431,70500.0
2006-01-18 10:20:00,42.45,42.8,42.45,42.8,151900.0,27.4302,27.6564,27.4302,27.6564,151900.0
2006-01-18 10:30:00,42.8,42.81,42.56,42.56,114500.0,27.6564,27.6628,27.5013,27.5013,114500.0
2006-01-18 10:40:00,42.58,42.73,42.58,42.73,27200.0,27.5142,27.6111,27.5142,27.6111,27200.0
2006-01-18 10:50:00,42.73,42.81,42.6,42.63,69200.0,27.6111,27.6628,27.5271,27.5465,69200.0
2006-01-18 11:00:00,42.63,42.69,42.6,42.68,40400.0,27.5465,27.5853,27.5271,27.5788,40400.0
2006-01-18 11:10:00,42.68,42.72,42.6,42.64,61000.0,27.5788,27.6047,27.5271,27.553,61000.0
2006-01-18 11:20:00,42.67,42.93,42.67,42.93,40200.0,27.5724,27.7404,27.5724,27.7404,40200.0
2006-01-18 11:30:00,42.94,42.94,42.79,42.85,74400.0,27.7468,27.7468,27.6499,27.6887,74400.0
2006-01-18 11:40:00,42.85,42.96,42.81,42.9,46100.0,27.6887,27.7598,27.6628,27.721,46100.0
2006-01-18 11:50:00,42.91,42.91,42.85,42.87,25200.0,27.7274,27.7274,27.6887,27.7016,25200.0
2006-01-18 12:00:00,42.87,42.97,42.85,42.94,21200.0,27.7016,27.7662,27.6887,27.7468,21200.0
2006-01-18 12:10:00,42.95,42.99,42.9,42.97,28700.0,27.7533,27.7791,27.721,27.7662,28700.0
2006-01-18 12:20:00,42.97,43.03,42.94,43.01,76000.0,27.7662,27.805,27.7468,27.7921,76000.0
2006-01-18 12:30:00,43.01,43.05,42.96,43.03,46100.0,27.7921,27.8179,27.7598,27.805,46100.0
2006-01-18 12:40:00,43.02,43.15,43.0,43.1,56300.0,27.7985,27.8825,27.7856,27.8502,56300.0
2006-01-18 12:50:00,43.11,43.12,43.06,43.08,34500.0,27.8567,27.8631,27.8244,27.8373,34500.0
2006-01-18 13:00:00,43.08,43.11,43.0,43.02,29500.0,27.8373,27.8567,27.7856,27.7985,29500.0
2006-01-18 13:10:00,43.01,43.03,42.93,42.93,34400.0,27.7921,27.805,27.7404,27.7404,34400.0
2006-01-18 13:20:00,42.93,42.93,42.86,42.86,48200.0,27.7404,27.7404,27.6951,27.6951,48200.0
2006-01-18 13:30:00,42.86,42.96,42.85,42.96,40400.0,27.6951,27.7598,27.6887,27.7598,40400.0
2006-01-18 13:40:00,42.94,43.01,42.94,43.0,27900.0,27.7468,27.7921,27.7468,27.7856,27900.0
2006-01-18 13:50:00,43.0,43.0,42.95,42.96,25700.0,27.7856,27.7856,27.7533,27.7598,25700.0
2006-01-18 14:00:00,42.95,43.12,42.95,43.12,53400.0,27.7533,27.8631,27.7533,27.8631,53400.0
2006-01-18 14:10:00,43.13,43.23,43.12,43.22,48600.0,27.8696,27.9342,27.8631,27.9278,48600.0
2006-01-18 14:20:00,43.24,43.25,43.16,43.24,47700.0,27.9407,27.9471,27.889,27.9407,47700.0
2006-01-18 14:30:00,43.24,43.3,43.18,43.29,80500.0,27.9407,27.9795,27.9019,27.973,80500.0
2006-01-18 14:40:00,43.3,43.34,43.27,43.27,54100.0,27.9795,28.0053,27.9601,27.9601,54100.0
2006-01-18 14:50:00,43.27,43.27,43.14,43.19,105300.0,27.9601,27.9601,27.8761,27.9084,105300.0
2006-01-18 15:00:00,43.19,43.22,43.11,43.2,83700.0,27.9084,27.9278,27.8567,27.9148,83700.0
2006-01-18 15:10:00,43.2,43.23,43.02,43.02,44400.0,27.9148,27.9342,27.7985,27.7985,44400.0
2006-01-18 15:20:00,43.03,43.1,43.01,43.05,86700.0,27.805,27.8502,27.7921,27.8179,86700.0
2006-01-18 15:30:00,43.05,43.08,43.03,43.05,40300.0,27.8179,27.8373,27.805,27.8179,40300.0
2006-01-18 15:40:00,43.05,43.11,42.99,43.03,52500.0,27.8179,27.8567,27.7791,27.805,52500.0
2006-01-18 15:50:00,43.04,43.06,42.98,43.0,90400.0,27.8114,27.8244,27.7727,27.7856,90400.0
2006-01-19 09:30:00,43.45,43.55,43.37,43.54,104000.0,28.0764,28.141,28.0247,28.1345,104000.0
2006-01-19 09:40:00,43.54,43.62,43.38,43.51,62400.0,28.1345,28.1862,28.0311,28.1152,62400.0
2006-01-19 09:50:00,43.51,43.8,43.5,43.78,47800.0,28.1152,28.3025,28.1087,28.2896,47800.0
2006-01-19 10:00:00,43.78,43.89,43.67,43.69,105000.0,28.2896,28.3607,28.2185,28.2315,105000.0
2006-01-19 10:10:00,43.67,43.79,43.59,43.74,112600.0,28.2185,28.2961,28.1668,28.2638,112600.0
2006-01-19 10:20:00,43.74,43.94,43.72,43.92,123100.0,28.2638,28.393,28.2508,28.3801,123100.0
2006-01-19 10:30:00,43.92,44.1,43.92,44.09,139400.0,28.3801,28.4964,28.3801,28.4899,139400.0
2006-01-19 10:40:00,44.09,44.1,43.99,43.99,58300.0,28.4899,28.4964,28.4253,28.4253,58300.0
2006-01-19 10:50:00,44.0,44.1,44.0,44.06,94700.0,28.4318,28.4964,28.4318,28.4705,94700.0
2006-01-19 11:00:00,44.07,44.13,44.06,44.12,68200.0,28.477,28.5158,28.4705,28.5093,68200.0
2006-01-19 11:10:00,44.11,44.13,44.08,44.11,80000.0,28.5029,28.5158,28.4835,28.5029,80000.0
2006-01-19 11:20:00,44.11,44.26,44.07,44.26,72700.0,28.5029,28.5998,28.477,28.5998,72700.0
2006-01-19 11:30:00,44.25,44.45,44.25,44.28,102700.0,28.5933,28.7226,28.5933,28.6127,102700.0
2006-01-19 11:40:00,44.25,44.28,44.22,44.27,95600.0,28.5933,28.6127,28.5739,28.6062,95600.0
2006-01-19 11:50:00,44.27,44.31,44.26,44.31,70500.0,28.6062,28.6321,28.5998,28.6321,70500.0
2006-01-19 12:00:00,44.31,44.33,44.14,44.2,109600.0,28.6321,28.645,28.5222,28.561,109600.0
2006-01-19 12:10:00,44.19,44.24,44.13,44.19,48700.0,28.5546,28.5869,28.5158,28.5546,48700.0
2006-01-19 12:20:00,44.19,44.22,44.14,44.2,49200.0,28.5546,28.5739,28.5222,28.561,49200.0
2006-01-19 12:30:00,44.21,44.29,44.19,44.21,41200.0,28.5675,28.6192,28.5546,28.5675,41200.0
2006-01-19 12:40:00,44.21,44.22,44.06,44.08,40600.0,28.5675,28.5739,28.4705,28.4835,40600.0
2006-01-19 12:50:00,44.09,44.13,44.09,44.11,22600.0,28.4899,28.5158,28.4899,28.5029,22600.0
2006-01-19 13:00:00,44.11,44.19,44.1,44.12,46200.0,28.5029,28.5546,28.4964,28.5093,46200.0
2006-01-19 13:10:00,44.12,44.19,44.11,44.18,24700.0,28.5093,28.5546,28.5029,28.5481,24700.0
2006-01-19 13:20:00,44.17,44.24,44.17,44.22,21400.0,28.5416,28.5869,28.5416,28.5739,21400.0
2006-01-19 13:30:00,44.23,44.29,44.23,44.25,30300.0,28.5804,28.6192,28.5804,28.5933,30300.0
2006-01-19 13:40:00,44.26,44.28,44.19,44.19,23900.0,28.5998,28.6127,28.5546,28.5546,23900.0
2006-01-19 13:50:00,44.2,44.35,44.2,44.33,25600.0,28.561,28.6579,28.561,28.645,25600.0
2006-01-19 14:00:00,44.35,44.38,44.34,44.36,62900.0,28.6579,28.6773,28.6515,28.6644,62900.0
2006-01-19 14:10:00,44.35,44.35,44.29,44.3,32300.0,28.6579,28.6579,28.6192,28.6256,32300.0
2006-01-19 14:20:00,44.3,44.3,44.26,44.29,34300.0,28.6256,28.6256,28.5998,28.6192,34300.0
2006-01-19 14:30:00,44.29,44.3,44.23,44.23,46300.0,28.6192,28.6256,28.5804,28.5804,46300.0
2006-01-19 14:40:00,44.24,44.24,44.19,44.19,45300.0,28.5869,28.5869,28.5546,28.5546,45300.0
2006-01-19 14:50:00,44.19,44.36,44.19,44.3,66300.0,28.5546,28.6644,28.5546,28.6256,66300.0
2006-01-19 15:00:00,44.3,44.36,44.28,44.34,79600.0,28.6256,28.6644,28.6127,28.6515,79600.0
2006-01-19 15:10:00,44.33,44.45,44.32,44.44,72600.0,28.645,28.7226,28.6386,28.7161,72600.0
2006-01-19 15:20:00,44.44,44.58,44.44,44.54,129100.0,28.7161,28.8066,28.7161,28.7807,129100.0
2006-01-19 15:30:00,44.55,44.58,44.47,44.48,85100.0,28.7872,28.8066,28.7355,28.7419,85100.0
2006-01-19 15:40:00,44.48,44.7,44.47,44.7,94100.0,28.7419,28.8841,28.7355,28.8841,94100.0
2006-01-19 15:50:00,44.7,44.71,44.59,44.59,129900.0,28.8841,28.8906,28.813,28.813,129900.0
2006-01-20 09:30:00,44.8,44.8,44.74,44.76,229000.0,28.9487,28.9487,28.9099,28.9229,229000.0
2006-01-20 09:40:00,44.75,44.75,44.23,44.38,134300.0,28.9164,28.9164,28.5804,28.6773,134300.0
2006-01-20 09:50:00,44.36,44.54,44.36,44.46,87000.0,28.6644,28.7807,28.6644,28.729,87000.0
2006-01-20 10:00:00,44.46,44.46,44.28,44.34,46700.0,28.729,28.729,28.6127,28.6515,46700.0
2006-01-20 10:10:00,44.34,44.4,44.28,44.38,66100.0,28.6515,28.6902,28.6127,28.6773,66100.0
2006-01-20 10:20:00,44.36,44.37,44.28,44.3,48900.0,28.6644,28.6709,28.6127,28.6256,48900.0
2006-01-20 10:30:00,44.28,44.28,44.13,44.2,33200.0,28.6127,28.6127,28.5158,28.561,33200.0
2006-01-20 10:40:00,44.2,44.27,44.16,44.17,54600.0,28.561,28.6062,28.5352,28.5416,54600.0
2006-01-20 10:50:00,44.15,44.17,43.82,43.84,80100.0,28.5287,28.5416,28.3155,28.3284,80100.0
2006-01-20 11:00:00,43.84,43.95,43.81,43.95,46600.0,28.3284,28.3995,28.309,28.3995,46600.0
2006-01-20 11:10:00,43.95,44.15,43.94,44.09,105800.0,28.3995,28.5287,28.393,28.4899,105800.0
2006-01-20 11:20:00,44.09,44.14,44.0,44.1,61700.0,28.4899,28.5222,28.4318,28.4964,61700.0
2006-01-20 11:30:00,44.08,44.19,43.95,44.19,48800.0,28.4835,28.5546,28.3995,28.5546,48800.0
2006-01-20 11:40:00,44.18,44.37,44.0,44.22,96800.0,28.5481,28.6709,28.4318,28.5739,96800.0
2006-01-20 11:50:00,44.19,44.26,44.14,44.2,56000.0,28.5546,28.5998,28.5222,28.561,56000.0
2006-01-20 12:00:00,44.2,44.35,44.19,44.34,56600.0,28.561,28.6579,28.5546,28.6515,56600.0
2006-01-20 12:10:00,44.34,44.34,44.28,44.31,32200.0,28.6515,28.6515,28.6127,28.6321,32200.0
2006-01-20 12:20:00,44.3,44.49,44.3,44.45,47700.0,28.6256,28.7484,28.6256,28.7226,47700.0
2006-01-20 12:30:00,44.43,44.53,44.43,44.45,33700.0,28.7096,28.7743,28.7096,28.7226,33700.0
2006-01-20 12:40:00,44.45,44.45,44.36,44.4,22700.0,28.7226,28.7226,28.6644,28.6902,22700.0
2006-01-20 12:50:00,44.4,44.4,44.29,44.3,29500.0,28.6902,28.6902,28.6192,28.6256,29500.0
2006-01-20 13:00:00,44.29,44.29,44.19,44.25,33200.0,28.6192,28.6192,28.5546,28.5933,33200.0
2006-01-20 13:10:00,44.25,44.26,44.16,44.22,41500.0,28.5933,28.5998,28.5352,28.5739,41500.0
2006-01-20 13:20:00,44.2,44.27,44.19,44.24,34400.0,28.561,28.6062,28.5546,28.5869,34400.0
2006-01-20 13:30:00,44.21,44.25,44.19,44.2,44100.0,28.5675,28.5933,28.5546,28.561,44100.0
2006-01-20 13:40:00,44.2,44.24,44.16,44.19,35000.0,28.561,28.5869,28.5352,28.5546,35000.0
2006-01-20 13:50:00,44.2,44.23,44.1,44.18,42500.0,28.561,28.5804,28.4964,28.5481,42500.0
2006-01-20 14:00:00,44.17,44.2,44.12,44.17,43600.0,28.5416,28.561,28.5093,28.5416,43600.0
2006-01-20 14:10:00,44.17,44.26,44.15,44.26,57500.0,28.5416,28.5998,28.5287,28.5998,57500.0
2006-01-20 14:20:00,44.27,44.45,44.15,44.44,55900.0,28.6062,28.7226,28.5287,28.7161,55900.0
2006-01-20 14:30:00,44.43,44.44,44.28,44.36,66000.0,28.7096,28.7161,28.6127,28.6644,66000.0
2006-01-20 14:40:00,44.38,44.4,44.31,44.39,61100.0,28.6773,28.6902,28.6321,28.6838,61100.0
2006-01-20 14:50:00,44.4,44.43,44.27,44.3,49600.0,28.6902,28.7096,28.6062,28.6256,49600.0
2006-01-20 15:00:00,44.31,44.34,44.15,44.32,101300.0,28.6321,28.6515,28.5287,28.6386,101300.0
2006-01-20 15:10:00,44.32,44.36,44.2,44.34,60700.0,28.6386,28.6644,28.561,28.6515,60700.0
2006-01-20 15:20:00,44.34,44.38,44.27,44.35,111300.0,28.6515,28.6773,28.6062,28.6579,111300.0
2006-01-20 15:30:00,44.35,44.35,44.19,44.22,94800.0,28.6579,28.6579,28.5546,28.5739,94800.0
2006-01-20 15:40:00,44.22,44.28,44.17,44.27,138500.0,28.5739,28.6127,28.5416,28.6062,138500.0
2006-01-20 15:50:00,44.26,44.42,44.23,44.29,146700.0,28.5998,28.7032,28.5804,28.6192,146700.0
2006-01-23 09:30:00,44.9,44.95,44.79,44.93,201800.0,29.0133,29.0456,28.9423,29.0327,201800.0
2006-01-23 09:40:00,44.93,45.08,44.86,45.03,319900.0,29.0327,29.1296,28.9875,29.0973,319900.0
2006-01-23 09:50:00,45.01,45.18,44.91,45.04,177500.0,29.0844,29.1943,29.0198,29.1038,177500.0
2006-01-23 10:00:00,45.03,45.12,45.0,45.02,96500.0,29.0973,29.1555,29.078,29.0909,96500.0
2006-01-23 10:10:00,45.02,45.14,44.93,44.93,123200.0,29.0909,29.1684,29.0327,29.0327,123200.0
2006-01-23 10:20:00,44.95,45.02,44.89,44.95,117400.0,29.0456,29.0909,29.0069,29.0456,117400.0
2006-01-23 10:30:00,44.91,44.98,44.87,44.9,86200.0,29.0198,29.065,28.994,29.0133,86200.0
2006-01-23 10:40:00,44.89,44.92,44.85,44.89,61800.0,29.0069,29.0263,28.981,29.0069,61800.0
2006-01-23 10:50:00,44.89,45.05,44.88,45.04,59100.0,29.0069,29.1103,29.0004,29.1038,59100.0
2006-01-23 11:00:00,45.04,45.13,45.0,45.13,71800.0,29.1038,29.162,29.078,29.162,71800.0
2006-01-23 11:10:00,45.13,45.3,45.13,45.23,118000.0,29.162,29.2718,29.162,29.2266,118000.0
2006-01-23 11:20:00,45.23,45.25,45.19,45.23,33300.0,29.2266,29.2395,29.2007,29.2266,33300.0
2006-01-23 11:30:00,45.25,45.28,45.2,45.23,42100.0,29.2395,29.2589,29.2072,29.2266,42100.0
2006-01-23 11:40:00,45.23,45.23,45.18,45.18,28800.0,29.2266,29.2266,29.1943,29.1943,28800.0
2006-01-23 11:50:00,45.17,45.19,45.06,45.09,83800.0,29.1878,29.2007,29.1167,29.1361,83800.0
2006-01-23 12:00:00,45.08,45.09,45.01,45.01,93300.0,29.1296,29.1361,29.0844,29.0844,93300.0
2006-01-23 12:10:00,45.01,45.05,45.0,45.05,47600.0,29.0844,29.1103,29.078,29.1103,47600.0
2006-01-23 12:20:00,45.05,45.11,45.02,45.06,24200.0,29.1103,29.149,29.0909,29.1167,24200.0
2006-01-23 12:30:00,45.05,45.1,45.04,45.09,56900.0,29.1103,29.1426,29.1038,29.1361,56900.0
2006-01-23 12:40:00,45.1,45.1,45.01,45.01,28000.0,29.1426,29.1426,29.0844,29.0844,28000.0
2006-01-23 12:50:00,45.02,45.09,44.99,45.06,35300.0,29.0909,29.1361,29.0715,29.1167,35300.0
2006-01-23 13:00:00,45.06,45.18,45.05,45.17,22700.0,29.1167,29.1943,29.1103,29.1878,22700.0
2006-01-23 13:10:00,45.17,45.18,45.08,45.11,46700.0,29.1878,29.1943,29.1296,29.149,46700.0
2006-01-23 13:20:00,45.11,45.22,45.11,45.21,48300.0,29.149,29.2201,29.149,29.2137,48300.0
2006-01-23 13:30:00,45.2,45.22,45.13,45.15,46300.0,29.2072,29.2201,29.162,29.1749,46300.0
2006-01-23 13:40:00,45.14,45.18,45.11,45.15,37600.0,29.1684,29.1943,29.149,29.1749,37600.0
2006-01-23 13:50:00,45.15,45.16,45.11,45.13,79000.0,29.1749,29.1813,29.149,29.162,79000.0
2006-01-23 14:00:00,45.13,45.24,45.11,45.24,48600.0,29.162,29.233,29.149,29.233,48600.0
2006-01-23 14:10:00,45.23,45.25,45.17,45.21,62600.0,29.2266,29.2395,29.1878,29.2137,62600.0
2006-01-23 14:20:00,45.21,45.33,45.21,45.32,63400.0,29.2137,29.2912,29.2137,29.2847,63400.0
2006-01-23 14:30:00,45.32,45.36,45.13,45.16,94000.0,29.2847,29.3106,29.162,29.1813,94000.0
2006-01-23 14:40:00,45.16,45.26,45.12,45.21,38500.0,29.1813,29.246,29.1555,29.2137,38500.0
2006-01-23 14:50:00,45.21,45.32,45.19,45.3,54500.0,29.2137,29.2847,29.2007,29.2718,54500.0
2006-01-23 15:00:00,45.3,45.33,45.26,45.31,45600.0,29.2718,29.2912,29.246,29.2783,45600.0
2006-01-23 15:10:00,45.3,45.4,45.29,45.33,48400.0,29.2718,29.3364,29.2653,29.2912,48400.0
2006-01-23 15:20:00,45.33,45.41,45.3,45.33,74100.0,29.2912,29.3429,29.2718,29.2912,74100.0
2006-01-23 15:30:00,45.34,45.38,45.28,45.28,79300.0,29.2977,29.3235,29.2589,29.2589,79300.0
2006-01-23 15:40:00,45.29,45.47,45.28,45.46,94600.0,29.2653,29.3817,29.2589,29.3752,94600.0
2006-01-23 15:50:00,45.47,45.58,45.45,45.49,168200.0,29.3817,29.4527,29.3687,29.3946,168200.0
2006-01-24 09:30:00,45.97,46.0,45.6,45.85,254500.0,29.7047,29.7241,29.4657,29.6272,254500.0
2006-01-24 09:40:00,45.84,45.97,45.74,45.89,155500.0,29.6207,29.7047,29.5561,29.6531,155500.0
2006-01-24 09:50:00,45.89,46.01,45.77,45.95,327300.0,29.6531,29.7306,29.5755,29.6918,327300.0
2006-01-24 10:00:00,45.95,46.25,45.87,46.16,209200.0,29.6918,29.8857,29.6401,29.8275,209200.0
2006-01-24 10:10:00,46.16,46.56,46.14,46.56,212800.0,29.8275,30.086,29.8146,30.086,212800.0
2006-01-24 10:20:00,46.57,46.6,46.34,46.34,154600.0,30.0925,30.1118,29.9438,29.9438,154600.0
2006-01-24 10:30:00,46.35,46.35,46.1,46.27,114700.0,29.9503,29.9503,29.7887,29.8986,114700.0
2006-01-24 10:40:00,46.23,46.29,46.22,46.23,113800.0,29.8728,29.9115,29.8663,29.8728,113800.0
2006-01-24 10:50:00,46.22,46.22,45.9,45.94,132900.0,29.8663,29.8663,29.6595,29.6854,132900.0
2006-01-24 11:00:00,45.95,45.98,45.65,45.88,185800.0,29.6918,29.7112,29.498,29.6466,185800.0
2006-01-24 11:10:00,45.87,45.95,45.79,45.84,161500.0,29.6401,29.6918,29.5884,29.6207,161500.0
2006-01-24 11:20:00,45.84,45.98,45.79,45.84,62000.0,29.6207,29.7112,29.5884,29.6207,62000.0
2006-01-24 11:30:00,45.84,45.99,45.84,45.96,72200.0,29.6207,29.7177,29.6207,29.6983,72200.0
2006-01-24 11:40:00,45.98,46.23,45.98,46.14,148500.0,29.7112,29.8728,29.7112,29.8146,148500.0
2006-01-24 11:50:00,46.14,46.18,46.04,46.08,50800.0,29.8146,29.8404,29.75,29.7758,50800.0
2006-01-24 12:00:00,46.07,46.15,46.03,46.1,58500.0,29.7694,29.8211,29.7435,29.7887,58500.0
2006-01-24 12:10:00,46.11,46.18,46.05,46.07,62700.0,29.7952,29.8404,29.7564,29.7694,62700.0
2006-01-24 12:20:00,46.08,46.18,46.08,46.12,141300.0,29.7758,29.8404,29.7758,29.8017,141300.0
2006-01-24 12:30:00,46.12,46.12,45.97,45.98,36600.0,29.8017,29.8017,29.7047,29.7112,36600.0
2006-01-24 12:40:00,45.98,45.98,45.88,45.92,44200.0,29.7112,29.7112,29.6466,29.6724,44200.0
2006-01-24 12:50:00,45.92,46.02,45.87,45.88,42500.0,29.6724,29.7371,29.6401,29.6466,42500.0
2006-01-24 13:00:00,45.89,45.91,45.74,45.75,138000.0,29.6531,29.666,29.5561,29.5626,138000.0
2006-01-24 13:10:00,45.76,45.88,45.75,45.87,51300.0,29.569,29.6466,29.5626,29.6401,51300.0
2006-01-24 13:20:00,45.87,45.87,45.72,45.79,50400.0,29.6401,29.6401,29.5432,29.5884,50400.0
2006-01-24 13:30:00,45.85,45.86,45.78,45.84,38000.0,29.6272,29.6337,29.582,29.6207,38000.0
2006-01-24 13:40:00,45.83,45.84,45.77,45.79,26300.0,29.6143,29.6207,29.5755,29.5884,26300.0
2006-01-24 13:50:00,45.79,45.89,45.74,45.85,48300.0,29.5884,29.6531,29.5561,29.6272,48300.0
2006-01-24 14:00:00,45.84,45.96,45.81,45.96,65500.0,29.6207,29.6983,29.6014,29.6983,65500.0
2006-01-24 14:10:00,45.92,46.09,45.92,46.04,67900.0,29.6724,29.7823,29.6724,29.75,67900.0
2006-01-24 14:20:00,46.04,46.15,46.02,46.15,84100.0,29.75,29.8211,29.7371,29.8211,84100.0
2006-01-24 14:30:00,46.14,46.18,46.06,46.08,67200.0,29.8146,29.8404,29.7629,29.7758,67200.0
2006-01-24 14:40:00,46.07,46.1,46.02,46.04,85500.0,29.7694,29.7887,29.7371,29.75,85500.0
2006-01-24 14:50:00,46.04,46.1,45.97,46.01,168000.0,29.75,29.7887,29.7047,29.7306,168000.0
2006-01-24 15:00:00,46.0,46.04,45.93,45.95,116500.0,29.7241,29.75,29.6789,29.6918,116500.0
2006-01-24 15:10:00,45.95,46.0,45.92,45.99,45400.0,29.6918,29.7241,29.6724,29.7177,45400.0
2006-01-24 15:20:00,45.98,45.98,45.8,45.83,104900.0,29.7112,29.7112,29.5949,29.6143,104900.0
2006-01-24 15:30:00,45.83,46.02,45.81,45.97,81400.0,29.6143,29.7371,29.6014,29.7047,81400.0
2006-01-24 15:40:00,45.97,46.02,45.84,45.85,112000.0,29.7047,29.7371,29.6207,29.6272,112000.0
2006-01-24 15:50:00,45.85,45.91,45.81,45.86,121600.0,29.6272,29.666,29.6014,29.6337,121600.0
2006-01-25 09:30:00,47.75,48.0,47.01,47.35,412000.0,30.8549,31.0165,30.3768,30.5965,412000.0
2006-01-25 09:40:00,47.35,47.71,47.25,47.71,266900.0,30.5965,30.8291,30.5319,30.8291,266900.0
2006-01-25 09:50:00,47.68,47.95,47.6,47.71,273400.0,30.8097,30.9842,30.758,30.8291,273400.0
2006-01-25 10:00:00,47.7,47.91,47.68,47.76,353400.0,30.8226,30.9583,30.8097,30.8614,353400.0
2006-01-25 10:10:00,47.76,47.95,47.76,47.79,318500.0,30.8614,30.9842,30.8614,30.8808,318500.0
2006-01-25 10:20:00,47.8,47.8,47.56,47.62,256200.0,30.8872,30.8872,30.7322,30.7709,256200.0
2006-01-25 10:30:00,47.64,48.21,47.61,48.14,287800.0,30.7839,31.1522,30.7645,31.1069,287800.0
2006-01-25 10:40:00,48.13,48.13,47.85,47.91,91200.0,31.1005,31.1005,30.9196,30.9583,91200.0
2006-01-25 10:50:00,47.95,48.13,47.78,48.11,231300.0,30.9842,31.1005,30.8743,31.0876,231300.0
2006-01-25 11:00:00,48.12,48.25,47.99,48.0,113600.0,31.094,31.178,31.01,31.0165,113600.0
2006-01-25 11:10:00,48.0,48.09,47.99,48.04,71200.0,31.0165,31.0746,31.01,31.0423,71200.0
2006-01-25 11:20:00,48.04,48.22,48.0,48.19,107500.0,31.0423,31.1586,31.0165,31.1393,107500.0
2006-01-25 11:30:00,48.2,48.32,48.06,48.14,97700.0,31.1457,31.2233,31.0553,31.1069,97700.0
2006-01-25 11:40:00,48.14,48.18,47.97,48.15,80400.0,31.1069,31.1328,30.9971,31.1134,80400.0
2006-01-25 11:50:00,48.19,48.2,47.88,47.94,67200.0,31.1393,31.1457,30.9389,30.9777,67200.0
2006-01-25 12:00:00,47.95,47.96,47.71,47.94,82300.0,30.9842,30.9906,30.8291,30.9777,82300.0
2006-01-25 12:10:00,47.93,47.95,47.83,47.91,83700.0,30.9713,30.9842,30.9066,30.9583,83700.0
2006-01-25 12:20:00,47.9,47.94,47.8,47.85,81300.0,30.9519,30.9777,30.8872,30.9196,81300.0
2006-01-25 12:30:00,47.85,47.95,47.81,47.89,99500.0,30.9196,30.9842,30.8937,30.9454,99500.0
2006-01-25 12:40:00,47.89,47.97,47.85,47.91,63000.0,30.9454,30.9971,30.9196,30.9583,63000.0
2006-01-25 12:50:00,47.9,47.95,47.85,47.9,48200.0,30.9519,30.9842,30.9196,30.9519,48200.0
2006-01-25 13:00:00,47.89,47.89,47.69,47.78,89700.0,30.9454,30.9454,30.8162,30.8743,89700.0
2006-01-25 13:10:00,47.78,47.78,47.54,47.66,47800.0,30.8743,30.8743,30.7192,30.7968,47800.0
2006-01-25 13:20:00,47.67,47.95,47.63,47.92,42300.0,30.8032,30.9842,30.7774,30.9648,42300.0
2006-01-25 13:30:00,47.92,47.94,47.75,47.76,38600.0,30.9648,30.9777,30.8549,30.8614,38600.0
2006-01-25 13:40:00,47.77,47.83,47.66,47.71,66600.0,30.8679,30.9066,30.7968,30.8291,66600.0
2006-01-25 13:50:00,47.72,47.8,47.66,47.77,44800.0,30.8356,30.8872,30.7968,30.8679,44800.0
2006-01-25 14:00:00,47.76,47.78,47.66,47.69,70600.0,30.8614,30.8743,30.7968,30.8162,70600.0
2006-01-25 14:10:00,47.69,47.76,47.55,47.55,66600.0,30.8162,30.8614,30.7257,30.7257,66600.0
2006-01-25 14:20:00,47.55,47.62,47.5,47.52,64700.0,30.7257,30.7709,30.6934,30.7063,64700.0
2006-01-25 14:30:00,47.52,47.57,47.42,47.53,102500.0,30.7063,30.7386,30.6417,30.7128,102500.0
2006-01-25 14:40:00,47.53,47.58,47.41,47.43,75200.0,30.7128,30.7451,30.6352,30.6482,75200.0
2006-01-25 14:50:00,47.44,47.54,47.41,47.44,85800.0,30.6546,30.7192,30.6352,30.6546,85800.0
2006-01-25 15:00:00,47.44,47.53,47.4,47.49,132900.0,30.6546,30.7128,30.6288,30.6869,132900.0
2006-01-25 15:10:00,47.5,47.54,47.43,47.51,90400.0,30.6934,30.7192,30.6482,30.6999,90400.0
2006-01-25 15:20:00,47.53,47.56,47.49,47.52,53500.0,30.7128,30.7322,30.6869,30.7063,53500.0
2006-01-25 15:30:00,47.52,47.65,47.52,47.65,67400.0,30.7063,30.7903,30.7063,30.7903,67400.0
2006-01-25 15:40:00,47.65,47.81,47.65,47.7,78300.0,30.7903,30.8937,30.7903,30.8226,78300.0
2006-01-25 15:50:00,47.68,47.73,47.53,47.62,150600.0,30.8097,30.842,30.7128,30.7709,150600.0
2006-01-26 09:30:00,48.0,48.11,47.92,48.04,204200.0,31.0165,31.0876,30.9648,31.0423,204200.0
2006-01-26 09:40:00,48.03,48.24,47.84,48.15,161800.0,31.0359,31.1716,30.9131,31.1134,161800.0
2006-01-26 09:50:00,48.2,48.32,48.06,48.29,129500.0,31.1457,31.2233,31.0553,31.2039,129500.0
2006-01-26 10:00:00,48.27,48.61,48.11,48.61,112400.0,31.191,31.4107,31.0876,31.4107,112400.0
2006-01-26 10:10:00,48.61,48.74,48.36,48.37,148700.0,31.4107,31.4947,31.2491,31.2556,148700.0
2006-01-26 10:20:00,48.37,48.37,48.2,48.21,85900.0,31.2556,31.2556,31.1457,31.1522,85900.0
2006-01-26 10:30:00,48.2,48.24,48.02,48.24,91100.0,31.1457,31.1716,31.0294,31.1716,91100.0
2006-01-26 10:40:00,48.28,48.35,48.0,48.0,86300.0,31.1974,31.2426,31.0165,31.0165,86300.0
2006-01-26 10:50:00,48.02,48.1,47.95,48.0,73700.0,31.0294,31.0811,30.9842,31.0165,73700.0
2006-01-26 11:00:00,48.02,48.2,47.99,48.2,48300.0,31.0294,31.1457,31.01,31.1457,48300.0
2006-01-26 11:10:00,48.19,48.19,48.03,48.05,63700.0,31.1393,31.1393,31.0359,31.0488,63700.0
2006-01-26 11:20:00,48.04,48.19,48.04,48.15,36200.0,31.0423,31.1393,31.0423,31.1134,36200.0
2006-01-26 11:30:00,48.15,48.24,48.14,48.23,73800.0,31.1134,31.1716,31.1069,31.1651,73800.0
2006-01-26 11:40:00,48.23,48.39,48.23,48.31,51600.0,31.1651,31.2685,31.1651,31.2168,51600.0
2006-01-26 11:50:00,48.31,48.4,48.31,48.39,33200.0,31.2168,31.275,31.2168,31.2685,33200.0
2006-01-26 12:00:00,48.39,48.43,48.36,48.39,42300.0,31.2685,31.2943,31.2491,31.2685,42300.0
2006-01-26 12:10:00,48.39,48.57,48.38,48.56,78200.0,31.2685,31.3848,31.262,31.3783,78200.0
2006-01-26 12:20:00,48.56,48.73,48.55,48.69,70900.0,31.3783,31.4882,31.3719,31.4623,70900.0
2006-01-26 12:30:00,48.69,48.75,48.68,48.72,49200.0,31.4623,31.5011,31.4559,31.4817,49200.0
2006-01-26 12:40:00,48.75,48.83,48.7,48.71,57300.0,31.5011,31.5528,31.4688,31.4753,57300.0
2006-01-26 12:50:00,48.71,48.75,48.67,48.75,63500.0,31.4753,31.5011,31.4494,31.5011,63500.0
2006-01-26 13:00:00,48.75,48.91,48.75,48.91,85800.0,31.5011,31.6045,31.5011,31.6045,85800.0
2006-01-26 13:10:00,48.91,49.05,48.91,49.02,147800.0,31.6045,31.695,31.6045,31.6756,147800.0
2006-01-26 13:20:00,49.03,49.12,48.94,48.94,130500.0,31.682,31.7402,31.6239,31.6239,130500.0
2006-01-26 13:30:00,48.95,48.96,48.89,48.92,65300.0,31.6304,31.6368,31.5916,31.611,65300.0
2006-01-26 13:40:00,48.92,48.97,48.9,48.92,34300.0,31.611,31.6433,31.598,31.611,34300.0
2006-01-26 13:50:00,48.92,48.99,48.89,48.99,39900.0,31.611,31.6562,31.5916,31.6562,39900.0
2006-01-26 14:00:00,48.99,49.08,48.99,49.04,162200.0,31.6562,31.7144,31.6562,31.6885,162200.0
2006-01-26 14:10:00,49.04,49.05,49.0,49.03,49800.0,31.6885,31.695,31.6627,31.682,49800.0
2006-01-26 14:20:00,49.02,49.03,48.95,48.96,79900.0,31.6756,31.682,31.6304,31.6368,79900.0
2006-01-26 14:30:00,48.96,49.09,48.95,49.09,207700.0,31.6368,31.7208,31.6304,31.7208,207700.0
2006-01-26 14:40:00,49.09,49.26,49.03,49.25,133300.0,31.7208,31.8307,31.682,31.8242,133300.0
2006-01-26 14:50:00,49.25,49.42,49.24,49.3,163700.0,31.8242,31.9341,31.8177,31.8565,163700.0
2006-01-26 15:00:00,49.3,49.39,49.27,49.39,174100.0,31.8565,31.9147,31.8371,31.9147,174100.0
2006-01-26 15:10:00,49.39,49.56,49.39,49.55,190500.0,31.9147,32.0245,31.9147,32.0181,190500.0
2006-01-26 15:20:00,49.56,49.9,49.55,49.77,342800.0,32.0245,32.2442,32.0181,32.1602,342800.0
2006-01-26 15:30:00,49.75,49.88,49.74,49.87,217900.0,32.1473,32.2313,32.1408,32.2248,217900.0
2006-01-26 15:40:00,49.88,49.88,49.66,49.84,164700.0,32.2313,32.2313,32.0891,32.2055,164700.0
2006-01-26 15:50:00,49.83,49.84,49.73,49.81,274500.0,32.199,32.2055,32.1344,32.1861,274500.0
2006-01-27 09:30:00,49.88,49.88,49.08,49.35,188200.0,32.2313,32.2313,31.7144,31.8888,188200.0
2006-01-27 09:40:00,49.35,49.35,48.97,49.25,199800.0,31.8888,31.8888,31.6433,31.8242,199800.0
2006-01-27 09:50:00,49.23,49.25,48.97,49.16,209600.0,31.8113,31.8242,31.6433,31.766,209600.0
2006-01-27 10:00:00,49.16,49.41,49.1,49.26,163500.0,31.766,31.9276,31.7273,31.8307,163500.0
2006-01-27 10:10:00,49.26,49.49,49.16,49.33,130600.0,31.8307,31.9793,31.766,31.8759,130600.0
2006-01-27 10:20:00,49.36,49.68,49.35,49.65,174500.0,31.8953,32.1021,31.8888,32.0827,174500.0
2006-01-27 10:30:00,49.66,49.66,49.38,49.54,88900.0,32.0891,32.0891,31.9082,32.0116,88900.0
2006-01-27 10:40:00,49.55,49.63,49.31,49.38,131900.0,32.0181,32.0698,31.863,31.9082,131900.0
2006-01-27 10:50:00,49.36,49.45,49.22,49.36,89700.0,31.8953,31.9534,31.8048,31.8953,89700.0
2006-01-27 11:00:00,49.38,49.58,49.37,49.41,67000.0,31.9082,32.0374,31.9017,31.9276,67000.0
2006-01-27 11:10:00,49.41,49.49,49.11,49.13,97300.0,31.9276,31.9793,31.7337,31.7467,97300.0
2006-01-27 11:20:00,49.14,49.35,49.11,49.28,130700.0,31.7531,31.8888,31.7337,31.8436,130700.0
2006-01-27 11:30:00,49.27,49.35,49.24,49.31,136500.0,31.8371,31.8888,31.8177,31.863,136500.0
2006-01-27 11:40:00,49.31,49.44,49.3,49.4,64400.0,31.863,31.947,31.8565,31.9211,64400.0
2006-01-27 11:50:00,49.4,49.48,49.38,49.38,99700.0,31.9211,31.9728,31.9082,31.9082,99700.0
2006-01-27 12:00:00,49.38,49.56,49.37,49.51,106100.0,31.9082,32.0245,31.9017,31.9922,106100.0
2006-01-27 12:10:00,49.52,49.65,49.52,49.55,46800.0,31.9987,32.0827,31.9987,32.0181,46800.0
2006-01-27 12:20:00,49.57,49.64,49.53,49.56,43900.0,32.031,32.0762,32.0051,32.0245,43900.0
2006-01-27 12:30:00,49.56,49.57,49.46,49.49,75700.0,32.0245,32.031,31.9599,31.9793,75700.0
2006-01-27 12:40:00,49.48,49.49,49.33,49.34,28000.0,31.9728,31.9793,31.8759,31.8824,28000.0
2006-01-27 12:50:00,49.35,49.48,49.35,49.45,30500.0,31.8888,31.9728,31.8888,31.9534,30500.0
2006-01-27 13:00:00,49.45,49.45,49.3,49.33,30100.0,31.9534,31.9534,31.8565,31.8759,30100.0
2006-01-27 13:10:00,49.33,49.45,49.33,49.37,44100.0,31.8759,31.9534,31.8759,31.9017,44100.0
2006-01-27 13:20:00,49.37,49.45,49.37,49.41,27700.0,31.9017,31.9534,31.9017,31.9276,27700.0
2006-01-27 13:30:00,49.4,49.46,49.38,49.45,42900.0,31.9211,31.9599,31.9082,31.9534,42900.0
2006-01-27 13:40:00,49.45,49.46,49.3,49.38,61100.0,31.9534,31.9599,31.8565,31.9082,61100.0
2006-01-27 13:50:00,49.38,49.49,49.37,49.44,29700.0,31.9082,31.9793,31.9017,31.947,29700.0
2006-01-27 14:00:00,49.44,49.63,49.43,49.63,79300.0,31.947,32.0698,31.9405,32.0698,79300.0
2006-01-27 14:10:00,49.63,49.64,49.54,49.55,66900.0,32.0698,32.0762,32.0116,32.0181,66900.0
2006-01-27 14:20:00,49.54,49.54,49.41,49.41,59200.0,32.0116,32.0116,31.9276,31.9276,59200.0
2006-01-27 14:30:00,49.42,49.46,49.36,49.38,49400.0,31.9341,31.9599,31.8953,31.9082,49400.0
2006-01-27 14:40:00,49.38,49.44,49.37,49.41,54300.0,31.9082,31.947,31.9017,31.9276,54300.0
2006-01-27 14:50:00,49.4,49.42,49.26,49.36,61200.0,31.9211,31.9341,31.8307,31.8953,61200.0
2006-01-27 15:00:00,49.37,49.46,49.34,49.41,67800.0,31.9017,31.9599,31.8824,31.9276,67800.0
2006-01-27 15:10:00,49.41,49.5,49.41,49.45,109500.0,31.9276,31.9858,31.9276,31.9534,109500.0
2006-01-27 15:20:00,49.45,49.48,49.39,49.41,56300.0,31.9534,31.9728,31.9147,31.9276,56300.0
2006-01-27 15:30:00,49.4,49.48,49.4,49.48,62100.0,31.9211,31.9728,31.9211,31.9728,62100.0
2006-01-27 15:40:00,49.48,49.55,49.45,49.51,113900.0,31.9728,32.0181,31.9534,31.9922,113900.0
2006-01-27 15:50:00,49.53,49.55,49.47,49.47,83000.0,32.0051,32.0181,31.9664,31.9664,83000.0
2006-01-30 09:30:00,49.43,49.65,49.24,49.46,135600.0,31.9405,32.0827,31.8177,31.9599,135600.0
2006-01-30 09:40:00,49.42,49.65,49.37,49.49,51300.0,31.9341,32.0827,31.9017,31.9793,51300.0
2006-01-30 09:50:00,49.49,49.8,49.43,49.71,85000.0,31.9793,32.1796,31.9405,32.1214,85000.0
2006-01-30 10:00:00,49.71,49.93,49.71,49.83,89800.0,32.1214,32.2636,32.1214,32.199,89800.0
2006-01-30 10:10:00,49.82,49.88,49.76,49.84,62000.0,32.1925,32.2313,32.1538,32.2055,62000.0
2006-01-30 10:20:00,49.88,49.89,49.73,49.75,64200.0,32.2313,32.2378,32.1344,32.1473,64200.0
2006-01-30 10:30:00,49.75,49.8,49.64,49.68,55800.0,32.1473,32.1796,32.0762,32.1021,55800.0
2006-01-30 10:40:00,49.67,49.72,49.63,49.7,53800.0,32.0956,32.1279,32.0698,32.115,53800.0
2006-01-30 10:50:00,49.69,49.82,49.69,49.72,86500.0,32.1085,32.1925,32.1085,32.1279,86500.0
2006-01-30 11:00:00,49.71,49.71,49.63,49.64,42900.0,32.1214,32.1214,32.0698,32.0762,42900.0
2006-01-30 11:10:00,49.64,49.64,49.52,49.56,38600.0,32.0762,32.0762,31.9987,32.0245,38600.0
2006-01-30 11:20:00,49.56,49.59,49.45,49.46,43200.0,32.0245,32.0439,31.9534,31.9599,43200.0
2006-01-30 11:30:00,49.46,49.49,49.27,49.36,105400.0,31.9599,31.9793,31.8371,31.8953,105400.0
2006-01-30 11:40:00,49.35,49.37,49.25,49.26,77600.0,31.8888,31.9017,31.8242,31.8307,77600.0
2006-01-30 11:50:00,49.28,49.39,49.27,49.37,29300.0,31.8436,31.9147,31.8371,31.9017,29300.0
2006-01-30 12:00:00,49.37,49.4,49.31,49.32,47800.0,31.9017,31.9211,31.863,31.8694,47800.0
2006-01-30 12:10:00,49.3,49.43,49.27,49.37,51800.0,31.8565,31.9405,31.8371,31.9017,51800.0
2006-01-30 12:20:00,49.37,49.42,49.35,49.4,30200.0,31.9017,31.9341,31.8888,31.9211,30200.0
2006-01-30 12:30:00,49.4,49.48,49.39,49.46,40600.0,31.9211,31.9728,31.9147,31.9599,40600.0
2006-01-30 12:40:00,49.46,49.51,49.34,49.35,101000.0,31.9599,31.9922,31.8824,31.8888,101000.0
2006-01-30 12:50:00,49.34,49.46,49.26,49.43,45800.0,31.8824,31.9599,31.8307,31.9405,45800.0
2006-01-30 13:00:00,49.43,49.55,49.39,49.52,56800.0,31.9405,32.0181,31.9147,31.9987,56800.0
2006-01-30 13:10:00,49.52,49.64,49.47,49.62,41500.0,31.9987,32.0762,31.9664,32.0633,41500.0
2006-01-30 13:20:00,49.61,49.62,49.46,49.46,20900.0,32.0568,32.0633,31.9599,31.9599,20900.0
2006-01-30 13:30:00,49.45,49.51,49.43,49.43,48200.0,31.9534,31.9922,31.9405,31.9405,48200.0
2006-01-30 13:40:00,49.43,49.53,49.35,49.53,29300.0,31.9405,32.0051,31.8888,32.0051,29300.0
2006-01-30 13:50:00,49.53,49.57,49.48,49.49,58300.0,32.0051,32.031,31.9728,31.9793,58300.0
2006-01-30 14:00:00,49.49,49.51,49.44,49.49,45200.0,31.9793,31.9922,31.947,31.9793,45200.0
2006-01-30 14:10:00,49.48,49.5,49.41,49.44,34900.0,31.9728,31.9858,31.9276,31.947,34900.0
2006-01-30 14:20:00,49.44,49.49,49.43,49.47,41500.0,31.947,31.9793,31.9405,31.9664,41500.0
2006-01-30 14:30:00,49.45,49.56,49.42,49.45,80300.0,31.9534,32.0245,31.9341,31.9534,80300.0
2006-01-30 14:40:00,49.46,49.48,49.43,49.46,39400.0,31.9599,31.9728,31.9405,31.9599,39400.0
2006-01-30 14:50:00,49.45,49.59,49.45,49.59,77400.0,31.9534,32.0439,31.9534,32.0439,77400.0
2006-01-30 15:00:00,49.59,49.72,49.53,49.72,81300.0,32.0439,32.1279,32.0051,32.1279,81300.0
2006-01-30 15:10:00,49.72,49.89,49.69,49.7,67700.0,32.1279,32.2378,32.1085,32.115,67700.0
2006-01-30 15:20:00,49.7,49.7,49.59,49.62,54000.0,32.115,32.115,32.0439,32.0633,54000.0
2006-01-30 15:30:00,49.61,49.71,49.6,49.71,98700.0,32.0568,32.1214,32.0504,32.1214,98700.0
2006-01-30 15:40:00,49.7,49.77,49.65,49.7,90700.0,32.115,32.1602,32.0827,32.115,90700.0
2006-01-30 15:50:00,49.71,49.74,49.69,49.69,133600.0,32.1214,32.1408,32.1085,32.1085,133600.0
2006-01-31 09:30:00,49.6,49.79,49.3,49.59,149100.0,32.0504,32.1731,31.8565,32.0439,149100.0
2006-01-31 09:40:00,49.61,49.85,49.52,49.57,76100.0,32.0568,32.2119,31.9987,32.031,76100.0
2006-01-31 09:50:00,49.6,49.9,49.6,49.85,75700.0,32.0504,32.2442,32.0504,32.2119,75700.0
2006-01-31 10:00:00,49.85,49.91,49.8,49.8,138700.0,32.2119,32.2507,32.1796,32.1796,138700.0
2006-01-31 10:10:00,49.77,49.86,49.65,49.77,101600.0,32.1602,32.2184,32.0827,32.1602,101600.0
2006-01-31 10:20:00,49.77,49.78,49.6,49.64,109100.0,32.1602,32.1667,32.0504,32.0762,109100.0
2006-01-31 10:30:00,49.64,49.64,49.59,49.6,50800.0,32.0762,32.0762,32.0439,32.0504,50800.0
2006-01-31 10:40:00,49.62,49.82,49.61,49.81,49100.0,32.0633,32.1925,32.0568,32.1861,49100.0
2006-01-31 10:50:00,49.85,49.87,49.78,49.87,34000.0,32.2119,32.2248,32.1667,32.2248,34000.0
2006-01-31 11:00:00,49.87,49.87,49.8,49.85,39200.0,32.2248,32.2248,32.1796,32.2119,39200.0
2006-01-31 11:10:00,49.85,49.92,49.79,49.81,79200.0,32.2119,32.2571,32.1731,32.1861,79200.0
2006-01-31 11:20:00,49.82,49.85,49.74,49.75,65300.0,32.1925,32.2119,32.1408,32.1473,65300.0
2006-01-31 11:30:00,49.74,49.75,49.63,49.7,83800.0,32.1408,32.1473,32.0698,32.115,83800.0
2006-01-31 11:40:00,49.69,49.76,49.66,49.71,29800.0,32.1085,32.1538,32.0891,32.1214,29800.0
2006-01-31 11:50:00,49.68,49.77,49.68,49.72,56400.0,32.1021,32.1602,32.1021,32.1279,56400.0
2006-01-31 12:00:00,49.7,49.8,49.63,49.8,76800.0,32.115,32.1796,32.0698,32.1796,76800.0
2006-01-31 12:10:00,49.78,49.88,49.78,49.83,33600.0,32.1667,32.2313,32.1667,32.199,33600.0
2006-01-31 12:20:00,49.82,49.84,49.76,49.77,38900.0,32.1925,32.2055,32.1538,32.1602,38900.0
2006-01-31 12:30:00,49.75,49.75,49.54,49.56,49000.0,32.1473,32.1473,32.0116,32.0245,49000.0
2006-01-31 12:40:00,49.58,49.65,49.55,49.63,46200.0,32.0374,32.0827,32.0181,32.0698,46200.0
2006-01-31 12:50:00,49.62,49.66,49.59,49.62,19200.0,32.0633,32.0891,32.0439,32.0633,19200.0
2006-01-31 13:00:00,49.63,49.73,49.59,49.73,33100.0,32.0698,32.1344,32.0439,32.1344,33100.0
2006-01-31 13:10:00,49.71,49.79,49.7,49.71,32200.0,32.1214,32.1731,32.115,32.1214,32200.0
2006-01-31 13:20:00,49.72,49.74,49.68,49.7,39000.0,32.1279,32.1408,32.1021,32.115,39000.0
2006-01-31 13:30:00,49.7,49.78,49.67,49.77,42500.0,32.115,32.1667,32.0956,32.1602,42500.0
2006-01-31 13:40:00,49.77,49.78,49.65,49.69,78700.0,32.1602,32.1667,32.0827,32.1085,78700.0
2006-01-31 13:50:00,49.7,49.72,49.65,49.67,84700.0,32.115,32.1279,32.0827,32.0956,84700.0
2006-01-31 14:00:00,49.68,49.71,49.64,49.7,37100.0,32.1021,32.1214,32.0762,32.115,37100.0
2006-01-31 14:10:00,49.71,49.72,49.64,49.69,69200.0,32.1214,32.1279,32.0762,32.1085,69200.0
2006-01-31 14:20:00,49.69,49.69,49.29,49.33,175700.0,32.1085,32.1085,31.8501,31.8759,175700.0
2006-01-31 14:30:00,49.35,49.4,49.27,49.37,204000.0,31.8888,31.9211,31.8371,31.9017,204000.0
2006-01-31 14:40:00,49.4,49.44,49.31,49.44,89900.0,31.9211,31.947,31.863,31.947,89900.0
2006-01-31 14:50:00,49.44,49.68,49.33,49.68,61400.0,31.947,32.1021,31.8759,32.1021,61400.0
2006-01-31 15:00:00,49.68,49.7,49.57,49.63,131400.0,32.1021,32.115,32.031,32.0698,131400.0
2006-01-31 15:10:00,49.63,49.65,49.55,49.64,89200.0,32.0698,32.0827,32.0181,32.0762,89200.0
2006-01-31 15:20:00,49.64,49.76,49.63,49.68,144600.0,32.0762,32.1538,32.0698,32.1021,144600.0
2006-01-31 15:30:00,49.69,49.8,49.68,49.77,90500.0,32.1085,32.1796,32.1021,32.1602,90500.0
2006-01-31 15:40:00,49.77,49.93,49.77,49.92,89100.0,32.1602,32.2636,32.1602,32.2571,89100.0
2006-01-31 15:50:00,49.92,49.94,49.79,49.8,136600.0,32.2571,32.2701,32.1731,32.1796,136600.0
2006-02-01 09:30:00,49.87,49.9,49.43,49.52,88100.0,32.3289,32.3483,32.0437,32.102,88100.0
2006-02-01 09:40:00,49.49,49.63,49.23,49.33,94900.0,32.0826,32.1733,31.914,31.9788,94900.0
2006-02-01 09:50:00,49.33,49.33,49.15,49.16,78300.0,31.9788,31.9788,31.8621,31.8686,78300.0
2006-02-01 10:00:00,49.16,49.17,48.77,49.1,167200.0,31.8686,31.8751,31.6158,31.8297,167200.0
2006-02-01 10:10:00,49.11,49.36,49.11,49.34,83700.0,31.8362,31.9983,31.8362,31.9853,83700.0
2006-02-01 10:20:00,49.34,49.42,49.1,49.1,59000.0,31.9853,32.0372,31.8297,31.8297,59000.0
2006-02-01 10:30:00,49.1,49.19,49.09,49.09,81900.0,31.8297,31.8881,31.8232,31.8232,81900.0
2006-02-01 10:40:00,49.08,49.12,48.93,48.93,38500.0,31.8168,31.8427,31.7195,31.7195,38500.0
2006-02-01 10:50:00,48.92,49.15,48.91,49.01,84300.0,31.713,31.8621,31.7066,31.7714,84300.0
2006-02-01 11:00:00,49.01,49.1,48.94,48.98,92100.0,31.7714,31.8297,31.726,31.7519,92100.0
2006-02-01 11:10:00,48.98,49.04,48.84,48.86,36100.0,31.7519,31.7908,31.6612,31.6741,36100.0
2006-02-01 11:20:00,48.86,48.86,48.6,48.84,123700.0,31.6741,31.6741,31.5056,31.6612,123700.0
2006-02-01 11:30:00,48.85,48.93,48.85,48.93,46600.0,31.6677,31.7195,31.6677,31.7195,46600.0
2006-02-01 11:40:00,48.93,49.03,48.93,49.0,55600.0,31.7195,31.7844,31.7195,31.7649,55600.0
2006-02-01 11:50:00,49.0,49.18,48.97,49.14,122600.0,31.7649,31.8816,31.7455,31.8557,122600.0
2006-02-01 12:00:00,49.14,49.22,49.06,49.21,49300.0,31.8557,31.9075,31.8038,31.901,49300.0
2006-02-01 12:10:00,49.21,49.28,49.15,49.26,52400.0,31.901,31.9464,31.8621,31.9335,52400.0
2006-02-01 12:20:00,49.25,49.49,49.24,49.42,83600.0,31.927,32.0826,31.9205,32.0372,83600.0
2006-02-01 12:30:00,49.45,49.59,49.45,49.47,39200.0,32.0566,32.1474,32.0566,32.0696,39200.0
2006-02-01 12:40:00,49.47,49.49,49.41,49.47,28500.0,32.0696,32.0826,32.0307,32.0696,28500.0
2006-02-01 12:50:00,49.46,49.5,49.35,49.36,25100.0,32.0631,32.089,31.9918,31.9983,25100.0
2006-02-01 13:00:00,49.36,49.37,49.3,49.31,31000.0,31.9983,32.0048,31.9594,31.9659,31000.0
2006-02-01 13:10:00,49.31,49.37,49.29,49.3,48400.0,31.9659,32.0048,31.9529,31.9594,48400.0
2006-02-01 13:20:00,49.3,49.34,49.26,49.34,43700.0,31.9594,31.9853,31.9335,31.9853,43700.0
2006-02-01 13:30:00,49.34,49.38,49.27,49.27,84300.0,31.9853,32.0112,31.9399,31.9399,84300.0
2006-02-01 13:40:00,49.27,49.3,49.25,49.28,37100.0,31.9399,31.9594,31.927,31.9464,37100.0
2006-02-01 13:50:00,49.29,49.36,49.27,49.33,50800.0,31.9529,31.9983,31.9399,31.9788,50800.0
2006-02-01 14:00:00,49.33,49.46,49.33,49.41,18900.0,31.9788,32.0631,31.9788,32.0307,18900.0
2006-02-01 14:10:00,49.41,49.47,49.37,49.47,29400.0,32.0307,32.0696,32.0048,32.0696,29400.0
2006-02-01 14:20:00,49.45,49.46,49.37,49.45,59500.0,32.0566,32.0631,32.0048,32.0566,59500.0
2006-02-01 14:30:00,49.45,49.69,49.45,49.67,68700.0,32.0566,32.2122,32.0566,32.1992,68700.0
2006-02-01 14:40:00,49.66,49.67,49.49,49.59,51600.0,32.1928,32.1992,32.0826,32.1474,51600.0
2006-02-01 14:50:00,49.6,49.78,49.57,49.78,61000.0,32.1539,32.2705,32.1344,32.2705,61000.0
2006-02-01 15:00:00,49.79,49.81,49.71,49.8,48400.0,32.277,32.29,32.2252,32.2835,48400.0
2006-02-01 15:10:00,49.8,49.8,49.7,49.7,77700.0,32.2835,32.2835,32.2187,32.2187,77700.0
2006-02-01 15:20:00,49.71,49.72,49.6,49.63,51900.0,32.2252,32.2317,32.1539,32.1733,51900.0
2006-02-01 15:30:00,49.63,49.67,49.5,49.5,38700.0,32.1733,32.1992,32.089,32.089,38700.0
2006-02-01 15:40:00,49.51,49.53,49.43,49.47,82700.0,32.0955,32.1085,32.0437,32.0696,82700.0
2006-02-01 15:50:00,49.46,49.52,49.45,49.47,98000.0,32.0631,32.102,32.0566,32.0696,98000.0
2006-02-02 09:30:00,49.35,49.36,49.13,49.14,66300.0,31.9918,31.9983,31.8492,31.8557,66300.0
2006-02-02 09:40:00,49.17,49.37,49.12,49.27,184800.0,31.8751,32.0048,31.8427,31.9399,184800.0
2006-02-02 09:50:00,49.27,49.37,49.18,49.19,91500.0,31.9399,32.0048,31.8816,31.8881,91500.0
2006-02-02 10:00:00,49.19,49.19,49.01,49.15,98600.0,31.8881,31.8881,31.7714,31.8621,98600.0
2006-02-02 10:10:00,49.16,49.25,49.12,49.25,69900.0,31.8686,31.927,31.8427,31.927,69900.0
2006-02-02 10:20:00,49.25,49.47,49.15,49.37,53300.0,31.927,32.0696,31.8621,32.0048,53300.0
2006-02-02 10:30:00,49.37,49.43,49.17,49.17,25300.0,32.0048,32.0437,31.8751,31.8751,25300.0
2006-02-02 10:40:00,49.18,49.18,48.96,49.01,38000.0,31.8816,31.8816,31.739,31.7714,38000.0
2006-02-02 10:50:00,49.0,49.09,48.97,49.06,28400.0,31.7649,31.8232,31.7455,31.8038,28400.0
2006-02-02 11:00:00,49.05,49.07,48.82,48.88,90900.0,31.7973,31.8103,31.6482,31.6871,90900.0
2006-02-02 11:10:00,48.88,48.95,48.87,48.92,64700.0,31.6871,31.7325,31.6806,31.713,64700.0
2006-02-02 11:20:00,48.92,48.94,48.75,48.75,76700.0,31.713,31.726,31.6028,31.6028,76700.0
2006-02-02 11:30:00,48.75,48.79,48.6,48.61,82500.0,31.6028,31.6288,31.5056,31.5121,82500.0
2006-02-02 11:40:00,48.63,48.68,48.62,48.63,50900.0,31.525,31.5575,31.5186,31.525,50900.0
2006-02-02 11:50:00,48.62,48.63,48.52,48.54,83200.0,31.5186,31.525,31.4537,31.4667,83200.0
2006-02-02 12:00:00,48.54,48.64,48.5,48.59,56400.0,31.4667,31.5315,31.4408,31.4991,56400.0
2006-02-02 12:10:00,48.58,48.58,48.46,48.49,68900.0,31.4926,31.4926,31.4148,31.4343,68900.0
2006-02-02 12:20:00,48.49,48.52,48.4,48.41,43900.0,31.4343,31.4537,31.3759,31.3824,43900.0
2006-02-02 12:30:00,48.42,48.42,48.35,48.37,39100.0,31.3889,31.3889,31.3435,31.3565,39100.0
2006-02-02 12:40:00,48.36,48.37,48.3,48.37,68200.0,31.35,31.3565,31.3111,31.3565,68200.0
2006-02-02 12:50:00,48.38,48.5,48.38,48.46,32600.0,31.363,31.4408,31.363,31.4148,32600.0
2006-02-02 13:00:00,48.43,48.52,48.41,48.44,29300.0,31.3954,31.4537,31.3824,31.4019,29300.0
2006-02-02 13:10:00,48.44,48.46,48.35,48.35,43500.0,31.4019,31.4148,31.3435,31.3435,43500.0
2006-02-02 13:20:00,48.35,48.43,48.35,48.41,77100.0,31.3435,31.3954,31.3435,31.3824,77100.0
2006-02-02 13:30:00,48.39,48.42,48.26,48.35,49400.0,31.3695,31.3889,31.2852,31.3435,49400.0
2006-02-02 13:40:00,48.34,48.52,48.31,48.49,73000.0,31.337,31.4537,31.3176,31.4343,73000.0
2006-02-02 13:50:00,48.5,48.63,48.5,48.6,34300.0,31.4408,31.525,31.4408,31.5056,34300.0
2006-02-02 14:00:00,48.6,48.71,48.6,48.65,26300.0,31.5056,31.5769,31.5056,31.538,26300.0
2006-02-02 14:10:00,48.66,48.74,48.57,48.6,68100.0,31.5445,31.5964,31.4861,31.5056,68100.0
2006-02-02 14:20:00,48.61,48.61,48.53,48.56,35200.0,31.5121,31.5121,31.4602,31.4797,35200.0
2006-02-02 14:30:00,48.56,48.76,48.56,48.65,54200.0,31.4797,31.6093,31.4797,31.538,54200.0
2006-02-02 14:40:00,48.64,48.65,48.56,48.62,25900.0,31.5315,31.538,31.4797,31.5186,25900.0
2006-02-02 14:50:00,48.61,48.83,48.61,48.78,64200.0,31.5121,31.6547,31.5121,31.6223,64200.0
2006-02-02 15:00:00,48.78,48.78,48.68,48.71,61600.0,31.6223,31.6223,31.5575,31.5769,61600.0
2006-02-02 15:10:00,48.7,48.7,48.64,48.69,47700.0,31.5704,31.5704,31.5315,31.5639,47700.0
2006-02-02 15:20:00,48.67,48.76,48.67,48.74,48400.0,31.551,31.6093,31.551,31.5964,48400.0
2006-02-02 15:30:00,48.74,48.8,48.65,48.79,56600.0,31.5964,31.6352,31.538,31.6288,56600.0
2006-02-02 15:40:00,48.78,48.93,48.78,48.92,113300.0,31.6223,31.7195,31.6223,31.713,113300.0
2006-02-02 15:50:00,48.92,48.93,48.8,48.81,94100.0,31.713,31.7195,31.6352,31.6417,94100.0
2006-02-03 09:30:00,48.78,48.79,48.68,48.72,99200.0,31.6223,31.6288,31.5575,31.5834,99200.0
2006-02-03 09:40:00,48.73,49.05,48.61,48.93,54400.0,31.5899,31.7973,31.5121,31.7195,54400.0
2006-02-03 09:50:00,48.92,49.01,48.67,48.73,68500.0,31.713,31.7714,31.551,31.5899,68500.0
2006-02-03 10:00:00,48.7,48.94,48.68,48.88,50700.0,31.5704,31.726,31.5575,31.6871,50700.0
2006-02-03 10:10:00,48.89,49.1,48.89,49.08,61500.0,31.6936,31.8297,31.6936,31.8168,61500.0
2006-02-03 10:20:00,49.09,49.09,48.88,48.91,59100.0,31.8232,31.8232,31.6871,31.7066,59100.0
2006-02-03 10:30:00,48.91,48.95,48.86,48.95,49700.0,31.7066,31.7325,31.6741,31.7325,49700.0
2006-02-03 10:40:00,48.95,49.03,48.87,48.98,51300.0,31.7325,31.7844,31.6806,31.7519,51300.0
2006-02-03 10:50:00,48.99,49.06,48.95,48.99,80000.0,31.7584,31.8038,31.7325,31.7584,80000.0
2006-02-03 11:00:00,48.99,49.07,48.99,49.05,51800.0,31.7584,31.8103,31.7584,31.7973,51800.0
2006-02-03 11:10:00,49.05,49.14,48.98,49.14,39300.0,31.7973,31.8557,31.7519,31.8557,39300.0
2006-02-03 11:20:00,49.14,49.25,49.13,49.25,41500.0,31.8557,31.927,31.8492,31.927,41500.0
2006-02-03 11:30:00,49.25,49.34,49.22,49.26,45600.0,31.927,31.9853,31.9075,31.9335,45600.0
2006-02-03 11:40:00,49.28,49.33,49.14,49.16,22900.0,31.9464,31.9788,31.8557,31.8686,22900.0
2006-02-03 11:50:00,49.17,49.28,49.16,49.28,31700.0,31.8751,31.9464,31.8686,31.9464,31700.0
2006-02-03 12:00:00,49.29,49.38,49.23,49.34,21500.0,31.9529,32.0112,31.914,31.9853,21500.0
2006-02-03 12:10:00,49.33,49.54,49.3,49.53,117600.0,31.9788,32.115,31.9594,32.1085,117600.0
2006-02-03 12:20:00,49.52,49.53,49.39,49.42,71700.0,32.102,32.1085,32.0177,32.0372,71700.0
2006-02-03 12:30:00,49.42,49.42,49.26,49.28,41100.0,32.0372,32.0372,31.9335,31.9464,41100.0
2006-02-03 12:40:00,49.29,49.32,49.22,49.31,27500.0,31.9529,31.9723,31.9075,31.9659,27500.0
2006-02-03 12:50:00,49.32,49.4,49.31,49.33,30400.0,31.9723,32.0242,31.9659,31.9788,30400.0
2006-02-03 13:00:00,49.34,49.37,49.3,49.31,35600.0,31.9853,32.0048,31.9594,31.9659,35600.0
2006-02-03 13:10:00,49.31,49.37,49.28,49.37,65000.0,31.9659,32.0048,31.9464,32.0048,65000.0
2006-02-03 13:20:00,49.35,49.5,49.35,49.45,32500.0,31.9918,32.089,31.9918,32.0566,32500.0
2006-02-03 13:30:00,49.43,49.46,49.32,49.42,78800.0,32.0437,32.0631,31.9723,32.0372,78800.0
2006-02-03 13:40:00,49.42,49.57,49.42,49.57,39700.0,32.0372,32.1344,32.0372,32.1344,39700.0
2006-02-03 13:50:00,49.56,49.56,49.46,49.46,37000.0,32.1279,32.1279,32.0631,32.0631,37000.0
2006-02-03 14:00:00,49.46,49.46,49.36,49.36,27700.0,32.0631,32.0631,31.9983,31.9983,27700.0
2006-02-03 14:10:00,49.36,49.37,49.06,49.06,53000.0,31.9983,32.0048,31.8038,31.8038,53000.0
2006-02-03 14:20:00,49.07,49.15,49.05,49.14,27600.0,31.8103,31.8621,31.7973,31.8557,27600.0
2006-02-03 14:30:00,49.14,49.24,49.11,49.19,30000.0,31.8557,31.9205,31.8362,31.8881,30000.0
2006-02-03 14:40:00,49.2,49.25,49.12,49.21,39400.0,31.8946,31.927,31.8427,31.901,39400.0
2006-02-03 14:50:00,49.23,49.24,49.15,49.18,21700.0,31.914,31.9205,31.8621,31.8816,21700.0
2006-02-03 15:00:00,49.18,49.32,49.16,49.28,47200.0,31.8816,31.9723,31.8686,31.9464,47200.0
2006-02-03 15:10:00,49.28,49.28,49.15,49.19,25400.0,31.9464,31.9464,31.8621,31.8881,25400.0
2006-02-03 15:20:00,49.18,49.21,49.14,49.2,36800.0,31.8816,31.901,31.8557,31.8946,36800.0
2006-02-03 15:30:00,49.19,49.23,49.14,49.22,76400.0,31.8881,31.914,31.8557,31.9075,76400.0
2006-02-03 15:40:00,49.22,49.34,49.2,49.31,43600.0,31.9075,31.9853,31.8946,31.9659,43600.0
2006-02-03 15:50:00,49.31,49.35,49.24,49.24,78300.0,31.9659,31.9918,31.9205,31.9205,78300.0
2006-02-06 09:30:00,49.19,49.32,49.03,49.31,64400.0,31.8881,31.9723,31.7844,31.9659,64400.0
2006-02-06 09:40:00,49.25,49.48,49.22,49.4,51900.0,31.927,32.0761,31.9075,32.0242,51900.0
2006-02-06 09:50:00,49.41,49.49,49.31,49.41,49700.0,32.0307,32.0826,31.9659,32.0307,49700.0
2006-02-06 10:00:00,49.4,49.5,49.37,49.42,33500.0,32.0242,32.089,32.0048,32.0372,33500.0
2006-02-06 10:10:00,49.43,49.6,49.43,49.56,42700.0,32.0437,32.1539,32.0437,32.1279,42700.0
2006-02-06 10:20:00,49.56,49.77,49.55,49.76,55800.0,32.1279,32.2641,32.1214,32.2576,55800.0
2006-02-06 10:30:00,49.71,49.89,49.63,49.89,67300.0,32.2252,32.3419,32.1733,32.3419,67300.0
2006-02-06 10:40:00,49.9,49.93,49.8,49.9,52700.0,32.3483,32.3678,32.2835,32.3483,52700.0
2006-02-06 10:50:00,49.9,49.94,49.87,49.88,65900.0,32.3483,32.3743,32.3289,32.3354,65900.0
2006-02-06 11:00:00,49.87,50.01,49.87,49.93,135800.0,32.3289,32.4196,32.3289,32.3678,135800.0
2006-02-06 11:10:00,49.94,49.94,49.76,49.77,26100.0,32.3743,32.3743,32.2576,32.2641,26100.0
2006-02-06 11:20:00,49.78,49.78,49.65,49.65,22300.0,32.2705,32.2705,32.1863,32.1863,22300.0
2006-02-06 11:30:00,49.64,49.71,49.62,49.62,49300.0,32.1798,32.2252,32.1668,32.1668,49300.0
2006-02-06 11:40:00,49.62,49.68,49.6,49.66,48900.0,32.1668,32.2057,32.1539,32.1928,48900.0
2006-02-06 11:50:00,49.67,49.7,49.51,49.51,41600.0,32.1992,32.2187,32.0955,32.0955,41600.0
2006-02-06 12:00:00,49.54,49.57,49.45,49.53,39400.0,32.115,32.1344,32.0566,32.1085,39400.0
2006-02-06 12:10:00,49.56,49.66,49.52,49.62,52000.0,32.1279,32.1928,32.102,32.1668,52000.0
2006-02-06 12:20:00,49.62,49.77,49.58,49.7,42200.0,32.1668,32.2641,32.1409,32.2187,42200.0
2006-02-06 12:30:00,49.71,49.74,49.65,49.65,53600.0,32.2252,32.2446,32.1863,32.1863,53600.0
2006-02-06 12:40:00,49.65,49.75,49.63,49.71,38100.0,32.1863,32.2511,32.1733,32.2252,38100.0
2006-02-06 12:50:00,49.72,49.87,49.69,49.86,29900.0,32.2317,32.3289,32.2122,32.3224,29900.0
2006-02-06 13:00:00,49.87,49.9,49.84,49.88,13800.0,32.3289,32.3483,32.3094,32.3354,13800.0
2006-02-06 13:10:00,49.88,50.15,49.88,50.14,150700.0,32.3354,32.5104,32.3354,32.5039,150700.0
2006-02-06 13:20:00,50.15,50.16,50.06,50.12,50800.0,32.5104,32.5169,32.4521,32.491,50800.0
2006-02-06 13:30:00,50.11,50.17,49.83,49.88,32200.0,32.4845,32.5234,32.303,32.3354,32200.0
2006-02-06 13:40:00,49.87,49.9,49.81,49.81,19800.0,32.3289,32.3483,32.29,32.29,19800.0
2006-02-06 13:50:00,49.81,49.81,49.73,49.78,27800.0,32.29,32.29,32.2381,32.2705,27800.0
2006-02-06 14:00:00,49.78,49.78,49.68,49.73,93000.0,32.2705,32.2705,32.2057,32.2381,93000.0
2006-02-06 14:10:00,49.72,49.75,49.7,49.73,77800.0,32.2317,32.2511,32.2187,32.2381,77800.0
2006-02-06 14:20:00,49.72,49.74,49.71,49.73,109600.0,32.2317,32.2446,32.2252,32.2381,109600.0
2006-02-06 14:30:00,49.73,49.73,49.7,49.72,96400.0,32.2381,32.2381,32.2187,32.2317,96400.0
2006-02-06 14:40:00,49.72,49.77,49.67,49.72,119600.0,32.2317,32.2641,32.1992,32.2317,119600.0
2006-02-06 14:50:00,49.72,49.74,49.62,49.73,138200.0,32.2317,32.2446,32.1668,32.2381,138200.0
2006-02-06 15:00:00,49.72,49.75,49.68,49.72,95200.0,32.2317,32.2511,32.2057,32.2317,95200.0
2006-02-06 15:10:00,49.72,49.76,49.69,49.75,151200.0,32.2317,32.2576,32.2122,32.2511,151200.0
2006-02-06 15:20:00,49.75,49.77,49.71,49.74,171000.0,32.2511,32.2641,32.2252,32.2446,171000.0
2006-02-06 15:30:00,49.75,49.81,49.72,49.75,84300.0,32.2511,32.29,32.2317,32.2511,84300.0
2006-02-06 15:40:00,49.76,49.76,49.71,49.72,122000.0,32.2576,32.2576,32.2252,32.2317,122000.0
2006-02-06 15:50:00,49.71,49.77,49.71,49.74,107300.0,32.2252,32.2641,32.2252,32.2446,107300.0
2006-02-07 09:30:00,49.75,49.77,49.41,49.42,64000.0,32.2511,32.2641,32.0307,32.0372,64000.0
2006-02-07 09:40:00,49.42,49.77,49.42,49.65,38100.0,32.0372,32.2641,32.0372,32.1863,38100.0
2006-02-07 09:50:00,49.66,49.74,49.51,49.56,39500.0,32.1928,32.2446,32.0955,32.1279,39500.0
2006-02-07 10:00:00,49.54,49.7,49.53,49.68,149200.0,32.115,32.2187,32.1085,32.2057,149200.0
2006-02-07 10:10:00,49.69,49.7,49.52,49.53,47400.0,32.2122,32.2187,32.102,32.1085,47400.0
2006-02-07 10:20:00,49.53,49.62,49.31,49.42,60600.0,32.1085,32.1668,31.9659,32.0372,60600.0
2006-02-07 10:30:00,49.41,49.5,49.38,49.45,25200.0,32.0307,32.089,32.0112,32.0566,25200.0
2006-02-07 10:40:00,49.45,49.45,49.28,49.33,29600.0,32.0566,32.0566,31.9464,31.9788,29600.0
2006-02-07 10:50:00,49.34,49.37,49.19,49.2,40500.0,31.9853,32.0048,31.8881,31.8946,40500.0
2006-02-07 11:00:00,49.2,49.37,49.19,49.28,46700.0,31.8946,32.0048,31.8881,31.9464,46700.0
2006-02-07 11:10:00,49.28,49.4,49.28,49.39,24100.0,31.9464,32.0242,31.9464,32.0177,24100.0
2006-02-07 11:20:00,49.39,49.61,49.39,49.55,46100.0,32.0177,32.1603,32.0177,32.1214,46100.0
2006-02-07 11:30:00,49.55,49.63,49.51,49.59,70600.0,32.1214,32.1733,32.0955,32.1474,70600.0
2006-02-07 11:40:00,49.6,49.61,49.53,49.56,26900.0,32.1539,32.1603,32.1085,32.1279,26900.0
2006-02-07 11:50:00,49.56,49.58,49.52,49.56,29500.0,32.1279,32.1409,32.102,32.1279,29500.0
2006-02-07 12:00:00,49.55,49.57,49.52,49.52,17200.0,32.1214,32.1344,32.102,32.102,17200.0
2006-02-07 12:10:00,49.52,49.54,49.42,49.45,32300.0,32.102,32.115,32.0372,32.0566,32300.0
2006-02-07 12:20:00,49.42,49.46,49.29,49.32,33100.0,32.0372,32.0631,31.9529,31.9723,33100.0
2006-02-07 12:30:00,49.32,49.41,49.29,49.36,24100.0,31.9723,32.0307,31.9529,31.9983,24100.0
2006-02-07 12:40:00,49.35,49.37,49.14,49.19,24100.0,31.9918,32.0048,31.8557,31.8881,24100.0
2006-02-07 12:50:00,49.19,49.25,49.13,49.22,37200.0,31.8881,31.927,31.8492,31.9075,37200.0
2006-02-07 13:00:00,49.21,49.22,49.01,49.02,29500.0,31.901,31.9075,31.7714,31.7779,29500.0
2006-02-07 13:10:00,49.01,49.03,48.9,48.96,56000.0,31.7714,31.7844,31.7001,31.739,56000.0
2006-02-07 13:20:00,48.95,49.07,48.93,49.03,33200.0,31.7325,31.8103,31.7195,31.7844,33200.0
2006-02-07 13:30:00,49.02,49.16,48.98,49.12,22100.0,31.7779,31.8686,31.7519,31.8427,22100.0
2006-02-07 13:40:00,49.15,49.15,49.09,49.13,15600.0,31.8621,31.8621,31.8232,31.8492,15600.0
2006-02-07 13:50:00,49.12,49.14,49.02,49.14,25200.0,31.8427,31.8557,31.7779,31.8557,25200.0
2006-02-07 14:00:00,49.14,49.17,49.04,49.04,29400.0,31.8557,31.8751,31.7908,31.7908,29400.0
2006-02-07 14:10:00,49.05,49.17,49.04,49.12,38600.0,31.7973,31.8751,31.7908,31.8427,38600.0
2006-02-07 14:20:00,49.13,49.29,49.09,49.29,27300.0,31.8492,31.9529,31.8232,31.9529,27300.0
2006-02-07 14:30:00,49.3,49.31,49.08,49.08,39500.0,31.9594,31.9659,31.8168,31.8168,39500.0
2006-02-07 14:40:00,49.09,49.15,49.0,49.0,48600.0,31.8232,31.8621,31.7649,31.7649,48600.0
2006-02-07 14:50:00,49.01,49.01,48.9,48.92,65200.0,31.7714,31.7714,31.7001,31.713,65200.0
2006-02-07 15:00:00,48.92,48.96,48.75,48.79,51800.0,31.713,31.739,31.6028,31.6288,51800.0
2006-02-07 15:10:00,48.79,48.99,48.75,48.96,53700.0,31.6288,31.7584,31.6028,31.739,53700.0
2006-02-07 15:20:00,48.95,49.0,48.88,48.96,56900.0,31.7325,31.7649,31.6871,31.739,56900.0
2006-02-07 15:30:00,48.98,49.05,48.95,49.05,37400.0,31.7519,31.7973,31.7325,31.7973,37400.0
2006-02-07 15:40:00,49.05,49.12,49.01,49.01,41400.0,31.7973,31.8427,31.7714,31.7714,41400.0
2006-02-07 15:50:00,49.01,49.03,48.93,48.96,45600.0,31.7714,31.7844,31.7195,31.739,45600.0
2006-02-08 09:30:00,49.0,49.0,48.01,48.57,109800.0,31.7649,31.7649,31.1231,31.4861,109800.0
2006-02-08 09:40:00,48.59,48.73,48.48,48.51,68600.0,31.4991,31.5899,31.4278,31.4473,68600.0
2006-02-08 09:50:00,48.5,48.52,48.15,48.29,59300.0,31.4408,31.4537,31.2139,31.3046,59300.0
2006-02-08 10:00:00,48.29,48.53,48.18,48.22,51300.0,31.3046,31.4602,31.2333,31.2593,51300.0
2006-02-08 10:10:00,48.22,48.29,47.9,47.97,102500.0,31.2593,31.3046,31.0518,31.0972,102500.0
2006-02-08 10:20:00,47.97,48.18,47.95,48.16,91500.0,31.0972,31.2333,31.0842,31.2204,91500.0
2006-02-08 10:30:00,48.16,48.16,48.0,48.1,136600.0,31.2204,31.2204,31.1166,31.1815,136600.0
2006-02-08 10:40:00,48.12,48.15,48.0,48.06,76800.0,31.1944,31.2139,31.1166,31.1555,76800.0
2006-02-08 10:50:00,48.06,48.09,47.98,48.09,60300.0,31.1555,31.175,31.1037,31.175,60300.0
2006-02-08 11:00:00,48.07,48.09,47.93,47.98,63000.0,31.162,31.175,31.0713,31.1037,63000.0
2006-02-08 11:10:00,47.97,48.03,47.89,48.01,44300.0,31.0972,31.1361,31.0453,31.1231,44300.0
2006-02-08 11:20:00,48.02,48.06,47.96,47.96,122500.0,31.1296,31.1555,31.0907,31.0907,122500.0
2006-02-08 11:30:00,47.96,48.03,47.93,48.0,35100.0,31.0907,31.1361,31.0713,31.1166,35100.0
2006-02-08 11:40:00,47.98,48.0,47.95,47.97,43600.0,31.1037,31.1166,31.0842,31.0972,43600.0
2006-02-08 11:50:00,47.96,47.98,47.86,47.86,38900.0,31.0907,31.1037,31.0259,31.0259,38900.0
2006-02-08 12:00:00,47.86,48.01,47.8,48.01,152200.0,31.0259,31.1231,30.987,31.1231,152200.0
2006-02-08 12:10:00,48.01,48.13,48.01,48.06,74800.0,31.1231,31.2009,31.1231,31.1555,74800.0
2006-02-08 12:20:00,48.05,48.08,47.99,48.0,115900.0,31.1491,31.1685,31.1102,31.1166,115900.0
2006-02-08 12:30:00,47.99,48.1,47.98,48.1,80900.0,31.1102,31.1815,31.1037,31.1815,80900.0
2006-02-08 12:40:00,48.1,48.41,48.1,48.37,54200.0,31.1815,31.3824,31.1815,31.3565,54200.0
2006-02-08 12:50:00,48.37,48.48,48.37,48.45,43000.0,31.3565,31.4278,31.3565,31.4084,43000.0
2006-02-08 13:00:00,48.45,48.46,48.33,48.37,74200.0,31.4084,31.4148,31.3306,31.3565,74200.0
2006-02-08 13:10:00,48.37,48.38,48.22,48.27,35400.0,31.3565,31.363,31.2593,31.2917,35400.0
2006-02-08 13:20:00,48.26,48.26,48.16,48.18,20200.0,31.2852,31.2852,31.2204,31.2333,20200.0
2006-02-08 13:30:00,48.16,48.19,48.02,48.16,61800.0,31.2204,31.2398,31.1296,31.2204,61800.0
2006-02-08 13:40:00,48.17,48.29,48.13,48.26,37400.0,31.2268,31.3046,31.2009,31.2852,37400.0
2006-02-08 13:50:00,48.26,48.27,48.2,48.25,24300.0,31.2852,31.2917,31.2463,31.2787,24300.0
2006-02-08 14:00:00,48.24,48.28,48.23,48.23,61000.0,31.2722,31.2982,31.2657,31.2657,61000.0
2006-02-08 14:10:00,48.24,48.26,48.2,48.22,37600.0,31.2722,31.2852,31.2463,31.2593,37600.0
2006-02-08 14:20:00,48.22,48.28,48.18,48.28,82200.0,31.2593,31.2982,31.2333,31.2982,82200.0
2006-02-08 14:30:00,48.28,48.29,48.24,48.25,43800.0,31.2982,31.3046,31.2722,31.2787,43800.0
2006-02-08 14:40:00,48.25,48.28,48.2,48.22,35000.0,31.2787,31.2982,31.2463,31.2593,35000.0
2006-02-08 14:50:00,48.24,48.26,48.2,48.25,84700.0,31.2722,31.2852,31.2463,31.2787,84700.0
2006-02-08 15:00:00,48.25,48.3,48.22,48.28,82200.0,31.2787,31.3111,31.2593,31.2982,82200.0
2006-02-08 15:10:00,48.28,48.3,48.25,48.28,104900.0,31.2982,31.3111,31.2787,31.2982,104900.0
2006-02-08 15:20:00,48.27,48.3,48.24,48.26,90200.0,31.2917,31.3111,31.2722,31.2852,90200.0
2006-02-08 15:30:00,48.26,48.29,48.26,48.26,86900.0,31.2852,31.3046,31.2852,31.2852,86900.0
2006-02-08 15:40:00,48.26,48.3,48.25,48.29,123900.0,31.2852,31.3111,31.2787,31.3046,123900.0
2006-02-08 15:50:00,48.3,48.33,48.27,48.29,72400.0,31.3111,31.3306,31.2917,31.3046,72400.0
2006-02-09 09:30:00,48.28,48.35,48.15,48.28,75200.0,31.2982,31.3435,31.2139,31.2982,75200.0
2006-02-09 09:40:00,48.28,48.45,48.25,48.34,113600.0,31.2982,31.4084,31.2787,31.337,113600.0
2006-02-09 09:50:00,48.34,48.35,48.15,48.24,92000.0,31.337,31.3435,31.2139,31.2722,92000.0
2006-02-09 10:00:00,48.25,48.45,48.24,48.35,144200.0,31.2787,31.4084,31.2722,31.3435,144200.0
2006-02-09 10:10:00,48.35,48.5,48.3,48.33,172900.0,31.3435,31.4408,31.3111,31.3306,172900.0
2006-02-09 10:20:00,48.33,48.41,48.32,48.4,65300.0,31.3306,31.3824,31.3241,31.3759,65300.0
2006-02-09 10:30:00,48.39,48.58,48.35,48.54,41100.0,31.3695,31.4926,31.3435,31.4667,41100.0
2006-02-09 10:40:00,48.56,48.58,48.38,48.38,42800.0,31.4797,31.4926,31.363,31.363,42800.0
2006-02-09 10:50:00,48.39,48.45,48.39,48.41,20900.0,31.3695,31.4084,31.3695,31.3824,20900.0
2006-02-09 11:00:00,48.43,48.49,48.4,48.41,22900.0,31.3954,31.4343,31.3759,31.3824,22900.0
2006-02-09 11:10:00,48.42,48.45,48.4,48.44,29800.0,31.3889,31.4084,31.3759,31.4019,29800.0
2006-02-09 11:20:00,48.45,48.48,48.44,48.44,22200.0,31.4084,31.4278,31.4019,31.4019,22200.0
2006-02-09 11:30:00,48.43,48.48,48.42,48.45,24600.0,31.3954,31.4278,31.3889,31.4084,24600.0
2006-02-09 11:40:00,48.45,48.47,48.41,48.43,22500.0,31.4084,31.4213,31.3824,31.3954,22500.0
2006-02-09 11:50:00,48.42,48.51,48.42,48.5,37800.0,31.3889,31.4473,31.3889,31.4408,37800.0
2006-02-09 12:00:00,48.51,48.67,48.48,48.59,50400.0,31.4473,31.551,31.4278,31.4991,50400.0
2006-02-09 12:10:00,48.57,48.59,48.56,48.57,13800.0,31.4861,31.4991,31.4797,31.4861,13800.0
2006-02-09 12:20:00,48.58,48.59,48.49,48.53,40300.0,31.4926,31.4991,31.4343,31.4602,40300.0
2006-02-09 12:30:00,48.53,48.54,48.41,48.5,32400.0,31.4602,31.4667,31.3824,31.4408,32400.0
2006-02-09 12:40:00,48.5,48.58,48.49,48.58,40700.0,31.4408,31.4926,31.4343,31.4926,40700.0
2006-02-09 12:50:00,48.58,48.59,48.49,48.54,28200.0,31.4926,31.4991,31.4343,31.4667,28200.0
2006-02-09 13:00:00,48.54,48.6,48.5,48.56,48300.0,31.4667,31.5056,31.4408,31.4797,48300.0
2006-02-09 13:10:00,48.56,48.59,48.5,48.5,12900.0,31.4797,31.4991,31.4408,31.4408,12900.0
2006-02-09 13:20:00,48.51,48.53,48.45,48.48,96300.0,31.4473,31.4602,31.4084,31.4278,96300.0
2006-02-09 13:30:00,48.48,48.5,48.47,48.49,27800.0,31.4278,31.4408,31.4213,31.4343,27800.0
2006-02-09 13:40:00,48.49,48.49,48.42,48.49,21900.0,31.4343,31.4343,31.3889,31.4343,21900.0
2006-02-09 13:50:00,48.49,48.5,48.44,48.49,40700.0,31.4343,31.4408,31.4019,31.4343,40700.0
2006-02-09 14:00:00,48.49,48.5,48.4,48.47,33700.0,31.4343,31.4408,31.3759,31.4213,33700.0
2006-02-09 14:10:00,48.47,48.48,48.42,48.45,19100.0,31.4213,31.4278,31.3889,31.4084,19100.0
2006-02-09 14:20:00,48.45,48.5,48.43,48.48,32700.0,31.4084,31.4408,31.3954,31.4278,32700.0
2006-02-09 14:30:00,48.49,48.51,48.46,48.51,67100.0,31.4343,31.4473,31.4148,31.4473,67100.0
2006-02-09 14:40:00,48.51,48.51,48.45,48.48,86100.0,31.4473,31.4473,31.4084,31.4278,86100.0
2006-02-09 14:50:00,48.47,48.49,48.46,48.48,32500.0,31.4213,31.4343,31.4148,31.4278,32500.0
2006-02-09 15:00:00,48.49,48.5,48.21,48.24,70800.0,31.4343,31.4408,31.2528,31.2722,70800.0
2006-02-09 15:10:00,48.24,48.33,48.24,48.3,37500.0,31.2722,31.3306,31.2722,31.3111,37500.0
2006-02-09 15:20:00,48.31,48.41,48.3,48.37,42100.0,31.3176,31.3824,31.3111,31.3565,42100.0
2006-02-09 15:30:00,48.37,48.38,48.3,48.32,51100.0,31.3565,31.363,31.3111,31.3241,51100.0
2006-02-09 15:40:00,48.32,48.35,48.22,48.29,84900.0,31.3241,31.3435,31.2593,31.3046,84900.0
2006-02-09 15:50:00,48.28,48.4,48.28,48.34,69500.0,31.2982,31.3759,31.2982,31.337,69500.0
2006-02-10 09:30:00,48.38,48.42,48.05,48.1,36900.0,31.363,31.3889,31.1491,31.1815,36900.0
2006-02-10 09:40:00,48.09,48.45,48.06,48.36,57200.0,31.175,31.4084,31.1555,31.35,57200.0
2006-02-10 09:50:00,48.39,48.5,48.34,48.37,57500.0,31.3695,31.4408,31.337,31.3565,57500.0
2006-02-10 10:00:00,48.37,48.38,48.26,48.35,42500.0,31.3565,31.363,31.2852,31.3435,42500.0
2006-02-10 10:10:00,48.35,48.43,48.31,48.42,36000.0,31.3435,31.3954,31.3176,31.3889,36000.0
2006-02-10 10:20:00,48.41,48.46,48.34,48.37,31500.0,31.3824,31.4148,31.337,31.3565,31500.0
2006-02-10 10:30:00,48.36,48.38,48.08,48.19,60400.0,31.35,31.363,31.1685,31.2398,60400.0
2006-02-10 10:40:00,48.18,48.2,48.04,48.07,28900.0,31.2333,31.2463,31.1426,31.162,28900.0
2006-02-10 10:50:00,48.03,48.11,47.86,47.86,41300.0,31.1361,31.1879,31.0259,31.0259,41300.0
2006-02-10 11:00:00,47.85,48.08,47.77,48.03,52900.0,31.0194,31.1685,30.9675,31.1361,52900.0
2006-02-10 11:10:00,48.03,48.11,47.98,48.1,23200.0,31.1361,31.1879,31.1037,31.1815,23200.0
2006-02-10 11:20:00,48.08,48.16,48.06,48.09,42400.0,31.1685,31.2204,31.1555,31.175,42400.0
2006-02-10 11:30:00,48.05,48.1,47.94,48.08,31200.0,31.1491,31.1815,31.0777,31.1685,31200.0
2006-02-10 11:40:00,48.11,48.17,48.09,48.14,25200.0,31.1879,31.2268,31.175,31.2074,25200.0
2006-02-10 11:50:00,48.17,48.18,48.09,48.1,28700.0,31.2268,31.2333,31.175,31.1815,28700.0
2006-02-10 12:00:00,48.09,48.09,48.0,48.01,44600.0,31.175,31.175,31.1166,31.1231,44600.0
2006-02-10 12:10:00,48.0,48.11,48.0,48.08,52100.0,31.1166,31.1879,31.1166,31.1685,52100.0
2006-02-10 12:20:00,48.08,48.21,48.08,48.15,46400.0,31.1685,31.2528,31.1685,31.2139,46400.0
2006-02-10 12:30:00,48.13,48.14,48.04,48.05,66200.0,31.2009,31.2074,31.1426,31.1491,66200.0
2006-02-10 12:40:00,48.05,48.08,47.99,48.0,46600.0,31.1491,31.1685,31.1102,31.1166,46600.0
2006-02-10 12:50:00,48.0,48.06,48.0,48.06,14100.0,31.1166,31.1555,31.1166,31.1555,14100.0
2006-02-10 13:00:00,48.06,48.17,48.05,48.16,32600.0,31.1555,31.2268,31.1491,31.2204,32600.0
2006-02-10 13:10:00,48.17,48.19,48.14,48.18,44200.0,31.2268,31.2398,31.2074,31.2333,44200.0
2006-02-10 13:20:00,48.19,48.24,48.14,48.23,39000.0,31.2398,31.2722,31.2074,31.2657,39000.0
2006-02-10 13:30:00,48.23,48.33,48.19,48.32,55800.0,31.2657,31.3306,31.2398,31.3241,55800.0
2006-02-10 13:40:00,48.34,48.34,48.22,48.24,28100.0,31.337,31.337,31.2593,31.2722,28100.0
2006-02-10 13:50:00,48.24,48.32,48.21,48.31,23000.0,31.2722,31.3241,31.2528,31.3176,23000.0
2006-02-10 14:00:00,48.31,48.46,48.29,48.44,49700.0,31.3176,31.4148,31.3046,31.4019,49700.0
2006-02-10 14:10:00,48.43,48.55,48.36,48.4,45400.0,31.3954,31.4732,31.35,31.3759,45400.0
2006-02-10 14:20:00,48.4,48.67,48.4,48.57,37200.0,31.3759,31.551,31.3759,31.4861,37200.0
2006-02-10 14:30:00,48.56,48.72,48.52,48.72,32100.0,31.4797,31.5834,31.4537,31.5834,32100.0
2006-02-10 14:40:00,48.7,48.7,48.65,48.66,47500.0,31.5704,31.5704,31.538,31.5445,47500.0
2006-02-10 14:50:00,48.69,48.83,48.68,48.76,65500.0,31.5639,31.6547,31.5575,31.6093,65500.0
2006-02-10 15:00:00,48.78,48.87,48.77,48.84,67000.0,31.6223,31.6806,31.6158,31.6612,67000.0
2006-02-10 15:10:00,48.85,49.08,48.85,49.04,51600.0,31.6677,31.8168,31.6677,31.7908,51600.0
2006-02-10 15:20:00,49.04,49.04,48.96,49.01,67600.0,31.7908,31.7908,31.739,31.7714,67600.0
2006-02-10 15:30:00,49.0,49.06,48.87,48.88,79700.0,31.7649,31.8038,31.6806,31.6871,79700.0
2006-02-10 15:40:00,48.87,48.94,48.84,48.85,64700.0,31.6806,31.726,31.6612,31.6677,64700.0
2006-02-10 15:50:00,48.84,48.97,48.84,48.97,57700.0,31.6612,31.7455,31.6612,31.7455,57700.0
2006-02-13 09:30:00,49.29,49.3,48.95,48.96,102000.0,31.9529,31.9594,31.7325,31.739,102000.0
2006-02-13 09:40:00,48.95,49.05,48.75,48.96,36400.0,31.7325,31.7973,31.6028,31.739,36400.0
2006-02-13 09:50:00,48.96,49.0,48.91,48.91,27600.0,31.739,31.7649,31.7066,31.7066,27600.0
2006-02-13 10:00:00,48.93,48.93,48.49,48.5,41400.0,31.7195,31.7195,31.4343,31.4408,41400.0
2006-02-13 10:10:00,48.5,48.5,48.27,48.33,36700.0,31.4408,31.4408,31.2917,31.3306,36700.0
2006-02-13 10:20:00,48.32,48.38,48.13,48.35,53300.0,31.3241,31.363,31.2009,31.3435,53300.0
2006-02-13 10:30:00,48.39,48.39,48.29,48.29,33400.0,31.3695,31.3695,31.3046,31.3046,33400.0
2006-02-13 10:40:00,48.29,48.33,48.2,48.27,47400.0,31.3046,31.3306,31.2463,31.2917,47400.0
2006-02-13 10:50:00,48.29,48.36,48.26,48.26,34500.0,31.3046,31.35,31.2852,31.2852,34500.0
2006-02-13 11:00:00,48.28,48.29,48.14,48.14,24200.0,31.2982,31.3046,31.2074,31.2074,24200.0
2006-02-13 11:10:00,48.14,48.16,48.09,48.12,22600.0,31.2074,31.2204,31.175,31.1944,22600.0
2006-02-13 11:20:00,48.12,48.18,48.1,48.17,23200.0,31.1944,31.2333,31.1815,31.2268,23200.0
2006-02-13 11:30:00,48.19,48.33,48.19,48.31,102600.0,31.2398,31.3306,31.2398,31.3176,102600.0
2006-02-13 11:40:00,48.31,48.32,48.2,48.23,51200.0,31.3176,31.3241,31.2463,31.2657,51200.0
2006-02-13 11:50:00,48.25,48.26,48.2,48.22,55700.0,31.2787,31.2852,31.2463,31.2593,55700.0
2006-02-13 12:00:00,48.2,48.24,48.19,48.24,28900.0,31.2463,31.2722,31.2398,31.2722,28900.0
2006-02-13 12:10:00,48.24,48.28,48.2,48.27,33900.0,31.2722,31.2982,31.2463,31.2917,33900.0
2006-02-13 12:20:00,48.28,48.32,48.26,48.28,75600.0,31.2982,31.3241,31.2852,31.2982,75600.0
2006-02-13 12:30:00,48.27,48.29,48.24,48.25,15800.0,31.2917,31.3046,31.2722,31.2787,15800.0
2006-02-13 12:40:00,48.23,48.26,48.17,48.26,50600.0,31.2657,31.2852,31.2268,31.2852,50600.0
2006-02-13 12:50:00,48.26,48.29,48.23,48.25,14700.0,31.2852,31.3046,31.2657,31.2787,14700.0
2006-02-13 13:00:00,48.25,48.29,48.25,48.28,10500.0,31.2787,31.3046,31.2787,31.2982,10500.0
2006-02-13 13:10:00,48.3,48.3,48.26,48.28,50500.0,31.3111,31.3111,31.2852,31.2982,50500.0
2006-02-13 13:20:00,48.28,48.3,48.26,48.27,15700.0,31.2982,31.3111,31.2852,31.2917,15700.0
2006-02-13 13:30:00,48.26,48.28,48.23,48.28,72200.0,31.2852,31.2982,31.2657,31.2982,72200.0
2006-02-13 13:40:00,48.28,48.32,48.27,48.28,109900.0,31.2982,31.3241,31.2917,31.2982,109900.0
2006-02-13 13:50:00,48.27,48.32,48.16,48.16,113700.0,31.2917,31.3241,31.2204,31.2204,113700.0
2006-02-13 14:00:00,48.15,48.27,48.15,48.25,48300.0,31.2139,31.2917,31.2139,31.2787,48300.0
2006-02-13 14:10:00,48.28,48.3,48.24,48.27,40900.0,31.2982,31.3111,31.2722,31.2917,40900.0
2006-02-13 14:20:00,48.27,48.35,48.27,48.35,96600.0,31.2917,31.3435,31.2917,31.3435,96600.0
2006-02-13 14:30:00,48.35,48.37,48.31,48.31,58200.0,31.3435,31.3565,31.3176,31.3176,58200.0
2006-02-13 14:40:00,48.28,48.33,48.25,48.28,25700.0,31.2982,31.3306,31.2787,31.2982,25700.0
2006-02-13 14:50:00,48.26,48.34,48.2,48.23,28900.0,31.2852,31.337,31.2463,31.2657,28900.0
2006-02-13 15:00:00,48.23,48.43,48.23,48.41,90900.0,31.2657,31.3954,31.2657,31.3824,90900.0
2006-02-13 15:10:00,48.41,48.41,48.27,48.3,43700.0,31.3824,31.3824,31.2917,31.3111,43700.0
2006-02-13 15:20:00,48.3,48.34,48.26,48.33,28000.0,31.3111,31.337,31.2852,31.3306,28000.0
2006-02-13 15:30:00,48.3,48.37,48.27,48.29,36200.0,31.3111,31.3565,31.2917,31.3046,36200.0
2006-02-13 15:40:00,48.29,48.29,48.24,48.26,37700.0,31.3046,31.3046,31.2722,31.2852,37700.0
2006-02-13 15:50:00,48.25,48.31,48.24,48.29,99500.0,31.2787,31.3176,31.2722,31.3046,99500.0
2006-02-14 09:30:00,48.38,48.68,48.38,48.59,53200.0,31.363,31.5575,31.363,31.4991,53200.0
2006-02-14 09:40:00,48.54,48.79,48.47,48.68,50500.0,31.4667,31.6288,31.4213,31.5575,50500.0
2006-02-14 09:50:00,48.73,48.89,48.64,48.86,43000.0,31.5899,31.6936,31.5315,31.6741,43000.0
2006-02-14 10:00:00,48.83,48.89,48.77,48.8,33000.0,31.6547,31.6936,31.6158,31.6352,33000.0
2006-02-14 10:10:00,48.81,48.89,48.76,48.83,87500.0,31.6417,31.6936,31.6093,31.6547,87500.0
2006-02-14 10:20:00,48.83,48.91,48.75,48.76,33000.0,31.6547,31.7066,31.6028,31.6093,33000.0
2006-02-14 10:30:00,48.75,48.77,48.55,48.57,40600.0,31.6028,31.6158,31.4732,31.4861,40600.0
2006-02-14 10:40:00,48.61,48.76,48.58,48.76,27600.0,31.5121,31.6093,31.4926,31.6093,27600.0
2006-02-14 10:50:00,48.78,48.99,48.78,48.82,36500.0,31.6223,31.7584,31.6223,31.6482,36500.0
2006-02-14 11:00:00,48.82,48.94,48.79,48.86,130600.0,31.6482,31.726,31.6288,31.6741,130600.0
2006-02-14 11:10:00,48.87,48.92,48.84,48.89,81600.0,31.6806,31.713,31.6612,31.6936,81600.0
2006-02-14 11:20:00,48.88,48.95,48.84,48.95,70400.0,31.6871,31.7325,31.6612,31.7325,70400.0
2006-02-14 11:30:00,48.95,49.22,48.95,49.22,56500.0,31.7325,31.9075,31.7325,31.9075,56500.0
2006-02-14 11:40:00,49.22,49.22,49.13,49.19,40600.0,31.9075,31.9075,31.8492,31.8881,40600.0
2006-02-14 11:50:00,49.16,49.25,49.14,49.22,96700.0,31.8686,31.927,31.8557,31.9075,96700.0
2006-02-14 12:00:00,49.23,49.46,49.23,49.41,73100.0,31.914,32.0631,31.914,32.0307,73100.0
2006-02-14 12:10:00,49.4,49.48,49.38,49.41,45800.0,32.0242,32.0761,32.0112,32.0307,45800.0
2006-02-14 12:20:00,49.41,49.49,49.37,49.37,26900.0,32.0307,32.0826,32.0048,32.0048,26900.0
2006-02-14 12:30:00,49.37,49.45,49.37,49.44,18700.0,32.0048,32.0566,32.0048,32.0501,18700.0
2006-02-14 12:40:00,49.45,49.55,49.45,49.54,38300.0,32.0566,32.1214,32.0566,32.115,38300.0
2006-02-14 12:50:00,49.54,49.58,49.48,49.52,85500.0,32.115,32.1409,32.0761,32.102,85500.0
2006-02-14 13:00:00,49.52,49.56,49.46,49.55,34000.0,32.102,32.1279,32.0631,32.1214,34000.0
2006-02-14 13:10:00,49.54,49.58,49.52,49.57,58600.0,32.115,32.1409,32.102,32.1344,58600.0
2006-02-14 13:20:00,49.57,49.6,49.53,49.57,85600.0,32.1344,32.1539,32.1085,32.1344,85600.0
2006-02-14 13:30:00,49.57,49.59,49.55,49.57,37800.0,32.1344,32.1474,32.1214,32.1344,37800.0
2006-02-14 13:40:00,49.57,49.57,49.48,49.52,23600.0,32.1344,32.1344,32.0761,32.102,23600.0
2006-02-14 13:50:00,49.52,49.53,49.48,49.5,32000.0,32.102,32.1085,32.0761,32.089,32000.0
2006-02-14 14:00:00,49.5,49.55,49.47,49.54,78600.0,32.089,32.1214,32.0696,32.115,78600.0
2006-02-14 14:10:00,49.54,49.6,49.5,49.56,64300.0,32.115,32.1539,32.089,32.1279,64300.0
2006-02-14 14:20:00,49.57,49.63,49.53,49.6,71200.0,32.1344,32.1733,32.1085,32.1539,71200.0
2006-02-14 14:30:00,49.6,49.71,49.6,49.67,120900.0,32.1539,32.2252,32.1539,32.1992,120900.0
2006-02-14 14:40:00,49.68,49.87,49.67,49.87,133700.0,32.2057,32.3289,32.1992,32.3289,133700.0
2006-02-14 14:50:00,49.87,49.98,49.86,49.98,103300.0,32.3289,32.4002,32.3224,32.4002,103300.0
2006-02-14 15:00:00,49.99,50.0,49.79,49.84,99600.0,32.4067,32.4132,32.277,32.3094,99600.0
2006-02-14 15:10:00,49.84,49.86,49.77,49.84,68000.0,32.3094,32.3224,32.2641,32.3094,68000.0
2006-02-14 15:20:00,49.83,49.9,49.83,49.89,111300.0,32.303,32.3483,32.303,32.3419,111300.0
2006-02-14 15:30:00,49.9,49.91,49.71,49.72,123800.0,32.3483,32.3548,32.2252,32.2317,123800.0
2006-02-14 15:40:00,49.72,49.72,49.5,49.51,119600.0,32.2317,32.2317,32.089,32.0955,119600.0
2006-02-14 15:50:00,49.51,49.65,49.51,49.63,145600.0,32.0955,32.1863,32.0955,32.1733,145600.0
2006-02-15 09:30:00,49.14,49.31,49.06,49.18,99000.0,31.8557,31.9659,31.8038,31.8816,99000.0
2006-02-15 09:40:00,49.19,49.38,49.18,49.31,67900.0,31.8881,32.0112,31.8816,31.9659,67900.0
2006-02-15 09:50:00,49.32,49.46,49.31,49.44,44800.0,31.9723,32.0631,31.9659,32.0501,44800.0
2006-02-15 10:00:00,49.43,49.46,49.15,49.44,54600.0,32.0437,32.0631,31.8621,32.0501,54600.0
2006-02-15 10:10:00,49.44,49.48,49.24,49.42,29600.0,32.0501,32.0761,31.9205,32.0372,29600.0
2006-02-15 10:20:00,49.45,49.8,49.45,49.66,48000.0,32.0566,32.2835,32.0566,32.1928,48000.0
2006-02-15 10:30:00,49.7,50.16,49.69,50.16,185500.0,32.2187,32.5169,32.2122,32.5169,185500.0
2006-02-15 10:40:00,50.17,50.47,50.15,50.37,190100.0,32.5234,32.7178,32.5104,32.653,190100.0
2006-02-15 10:50:00,50.4,50.4,50.11,50.16,126000.0,32.6725,32.6725,32.4845,32.5169,126000.0
2006-02-15 11:00:00,50.16,50.16,50.0,50.02,100500.0,32.5169,32.5169,32.4132,32.4261,100500.0
2006-02-15 11:10:00,50.02,50.03,49.76,49.77,117200.0,32.4261,32.4326,32.2576,32.2641,117200.0
2006-02-15 11:20:00,49.77,49.99,49.77,49.91,69000.0,32.2641,32.4067,32.2641,32.3548,69000.0
2006-02-15 11:30:00,49.98,50.18,49.91,50.11,80600.0,32.4002,32.5299,32.3548,32.4845,80600.0
2006-02-15 11:40:00,50.1,50.1,49.93,49.93,23000.0,32.478,32.478,32.3678,32.3678,23000.0
2006-02-15 11:50:00,49.94,50.2,49.94,50.17,33800.0,32.3743,32.5428,32.3743,32.5234,33800.0
2006-02-15 12:00:00,50.17,50.17,50.05,50.09,29500.0,32.5234,32.5234,32.4456,32.4715,29500.0
2006-02-15 12:10:00,50.08,50.16,50.02,50.14,65300.0,32.465,32.5169,32.4261,32.5039,65300.0
2006-02-15 12:20:00,50.14,50.18,50.1,50.16,43100.0,32.5039,32.5299,32.478,32.5169,43100.0
2006-02-15 12:30:00,50.15,50.15,50.0,50.04,48100.0,32.5104,32.5104,32.4132,32.4391,48100.0
2006-02-15 12:40:00,50.02,50.08,50.01,50.08,64500.0,32.4261,32.465,32.4196,32.465,64500.0
2006-02-15 12:50:00,50.08,50.17,50.06,50.11,23000.0,32.465,32.5234,32.4521,32.4845,23000.0
2006-02-15 13:00:00,50.12,50.19,50.09,50.15,25700.0,32.491,32.5363,32.4715,32.5104,25700.0
2006-02-15 13:10:00,50.15,50.2,50.09,50.16,19700.0,32.5104,32.5428,32.4715,32.5169,19700.0
2006-02-15 13:20:00,50.2,50.22,50.12,50.14,35200.0,32.5428,32.5558,32.491,32.5039,35200.0
2006-02-15 13:30:00,50.14,50.27,50.13,50.23,85200.0,32.5039,32.5882,32.4974,32.5623,85200.0
2006-02-15 13:40:00,50.21,50.23,50.1,50.13,48500.0,32.5493,32.5623,32.478,32.4974,48500.0
2006-02-15 13:50:00,50.14,50.45,50.14,50.38,74700.0,32.5039,32.7049,32.5039,32.6595,74700.0
2006-02-15 14:00:00,50.38,50.4,50.28,50.28,53500.0,32.6595,32.6725,32.5947,32.5947,53500.0
2006-02-15 14:10:00,50.31,50.4,50.25,50.36,50600.0,32.6141,32.6725,32.5752,32.6465,50600.0
2006-02-15 14:20:00,50.36,50.48,50.31,50.47,121100.0,32.6465,32.7243,32.6141,32.7178,121100.0
2006-02-15 14:30:00,50.48,50.61,50.4,50.6,116100.0,32.7243,32.8086,32.6725,32.8021,116100.0
2006-02-15 14:40:00,50.6,50.72,50.55,50.63,91400.0,32.8021,32.8799,32.7697,32.8216,91400.0
2006-02-15 14:50:00,50.65,50.71,50.5,50.68,121600.0,32.8345,32.8734,32.7373,32.854,121600.0
2006-02-15 15:00:00,50.68,50.68,50.42,50.46,47900.0,32.854,32.854,32.6854,32.7114,47900.0
2006-02-15 15:10:00,50.46,50.7,50.37,50.68,98600.0,32.7114,32.867,32.653,32.854,98600.0
2006-02-15 15:20:00,50.67,50.72,50.56,50.68,51900.0,32.8475,32.8799,32.7762,32.854,51900.0
2006-02-15 15:30:00,50.65,50.77,50.65,50.7,88800.0,32.8345,32.9123,32.8345,32.867,88800.0
2006-02-15 15:40:00,50.69,50.72,50.65,50.66,96300.0,32.8605,32.8799,32.8345,32.841,96300.0
2006-02-15 15:50:00,50.65,50.79,50.63,50.76,148200.0,32.8345,32.9253,32.8216,32.9058,148200.0
2006-02-16 09:30:00,51.0,51.0,50.55,50.67,126400.0,33.0614,33.0614,32.7697,32.8475,126400.0
2006-02-16 09:40:00,50.67,50.67,50.02,50.17,103200.0,32.8475,32.8475,32.4261,32.5234,103200.0
2006-02-16 09:50:00,50.2,50.5,50.15,50.33,64400.0,32.5428,32.7373,32.5104,32.6271,64400.0
2006-02-16 10:00:00,50.33,50.49,50.31,50.48,74800.0,32.6271,32.7308,32.6141,32.7243,74800.0
2006-02-16 10:10:00,50.49,50.57,50.3,50.51,61400.0,32.7308,32.7827,32.6076,32.7438,61400.0
2006-02-16 10:20:00,50.52,50.77,50.5,50.58,105800.0,32.7503,32.9123,32.7373,32.7892,105800.0
2006-02-16 10:30:00,50.6,50.74,50.5,50.58,43000.0,32.8021,32.8929,32.7373,32.7892,43000.0
2006-02-16 10:40:00,50.59,50.87,50.59,50.87,53300.0,32.7956,32.9772,32.7956,32.9772,53300.0
2006-02-16 10:50:00,50.88,50.95,50.83,50.88,50600.0,32.9836,33.029,32.9512,32.9836,50600.0
2006-02-16 11:00:00,50.89,50.89,50.75,50.75,32600.0,32.9901,32.9901,32.8994,32.8994,32600.0
2006-02-16 11:10:00,50.75,50.76,50.4,50.4,38700.0,32.8994,32.9058,32.6725,32.6725,38700.0
2006-02-16 11:20:00,50.4,50.51,50.38,50.46,33900.0,32.6725,32.7438,32.6595,32.7114,33900.0
2006-02-16 11:30:00,50.46,50.59,50.37,50.38,37500.0,32.7114,32.7956,32.653,32.6595,37500.0
2006-02-16 11:40:00,50.39,50.4,50.08,50.09,55900.0,32.666,32.6725,32.465,32.4715,55900.0
2006-02-16 11:50:00,50.09,50.13,49.92,50.13,59900.0,32.4715,32.4974,32.3613,32.4974,59900.0
2006-02-16 12:00:00,50.14,50.19,50.09,50.15,47700.0,32.5039,32.5363,32.4715,32.5104,47700.0
2006-02-16 12:10:00,50.16,50.28,50.13,50.17,51700.0,32.5169,32.5947,32.4974,32.5234,51700.0
2006-02-16 12:20:00,50.17,50.18,50.05,50.1,42800.0,32.5234,32.5299,32.4456,32.478,42800.0
2006-02-16 12:30:00,50.05,50.1,49.98,50.06,47600.0,32.4456,32.478,32.4002,32.4521,47600.0
2006-02-16 12:40:00,50.01,50.08,49.95,49.99,40300.0,32.4196,32.465,32.3808,32.4067,40300.0
2006-02-16 12:50:00,49.99,50.01,49.92,50.01,114400.0,32.4067,32.4196,32.3613,32.4196,114400.0
2006-02-16 13:00:00,50.01,50.01,49.95,49.96,33200.0,32.4196,32.4196,32.3808,32.3872,33200.0
2006-02-16 13:10:00,49.97,50.14,49.96,50.14,36200.0,32.3937,32.5039,32.3872,32.5039,36200.0
2006-02-16 13:20:00,50.14,50.14,49.98,49.98,46200.0,32.5039,32.5039,32.4002,32.4002,46200.0
2006-02-16 13:30:00,50.0,50.08,50.0,50.01,69600.0,32.4132,32.465,32.4132,32.4196,69600.0
2006-02-16 13:40:00,50.01,50.03,49.95,50.0,26200.0,32.4196,32.4326,32.3808,32.4132,26200.0
2006-02-16 13:50:00,50.01,50.05,49.96,50.03,36700.0,32.4196,32.4456,32.3872,32.4326,36700.0
2006-02-16 14:00:00,50.02,50.05,49.97,50.01,42600.0,32.4261,32.4456,32.3937,32.4196,42600.0
2006-02-16 14:10:00,49.99,50.02,49.93,49.97,25400.0,32.4067,32.4261,32.3678,32.3937,25400.0
2006-02-16 14:20:00,49.97,49.98,49.77,49.88,56500.0,32.3937,32.4002,32.2641,32.3354,56500.0
2006-02-16 14:30:00,49.85,49.9,49.76,49.76,42000.0,32.3159,32.3483,32.2576,32.2576,42000.0
2006-02-16 14:40:00,49.76,50.0,49.76,49.96,58900.0,32.2576,32.4132,32.2576,32.3872,58900.0
2006-02-16 14:50:00,49.97,50.07,49.97,50.05,51800.0,32.3937,32.4585,32.3937,32.4456,51800.0
2006-02-16 15:00:00,50.05,50.06,49.82,50.05,109200.0,32.4456,32.4521,32.2965,32.4456,109200.0
2006-02-16 15:10:00,50.05,50.05,50.0,50.02,61500.0,32.4456,32.4456,32.4132,32.4261,61500.0
2006-02-16 15:20:00,50.02,50.02,49.96,50.0,67000.0,32.4261,32.4261,32.3872,32.4132,67000.0
2006-02-16 15:30:00,50.0,50.03,49.98,50.0,101000.0,32.4132,32.4326,32.4002,32.4132,101000.0
2006-02-16 15:40:00,50.01,50.01,49.9,50.0,129200.0,32.4196,32.4196,32.3483,32.4132,129200.0
2006-02-16 15:50:00,49.99,50.0,49.76,49.99,132600.0,32.4067,32.4132,32.2576,32.4067,132600.0
2006-02-17 09:30:00,49.82,49.87,49.06,49.35,267900.0,32.2965,32.3289,31.8038,31.9918,267900.0
2006-02-17 09:40:00,49.35,49.49,49.28,49.35,54600.0,31.9918,32.0826,31.9464,31.9918,54600.0
2006-02-17 09:50:00,49.35,49.52,49.23,49.49,42900.0,31.9918,32.102,31.914,32.0826,42900.0
2006-02-17 10:00:00,49.49,49.5,49.41,49.46,46000.0,32.0826,32.089,32.0307,32.0631,46000.0
2006-02-17 10:10:00,49.46,49.47,49.4,49.41,26700.0,32.0631,32.0696,32.0242,32.0307,26700.0
2006-02-17 10:20:00,49.43,49.43,49.18,49.19,74500.0,32.0437,32.0437,31.8816,31.8881,74500.0
2006-02-17 10:30:00,49.19,49.29,49.17,49.22,67100.0,31.8881,31.9529,31.8751,31.9075,67100.0
2006-02-17 10:40:00,49.23,49.24,49.12,49.2,51000.0,31.914,31.9205,31.8427,31.8946,51000.0
2006-02-17 10:50:00,49.2,49.29,49.2,49.27,25500.0,31.8946,31.9529,31.8946,31.9399,25500.0
2006-02-17 11:00:00,49.27,49.33,49.26,49.28,39700.0,31.9399,31.9788,31.9335,31.9464,39700.0
2006-02-17 11:10:00,49.28,49.31,49.22,49.23,67800.0,31.9464,31.9659,31.9075,31.914,67800.0
2006-02-17 11:20:00,49.22,49.25,49.13,49.24,45600.0,31.9075,31.927,31.8492,31.9205,45600.0
2006-02-17 11:30:00,49.23,49.35,49.22,49.34,41300.0,31.914,31.9918,31.9075,31.9853,41300.0
2006-02-17 11:40:00,49.33,49.43,49.31,49.43,29400.0,31.9788,32.0437,31.9659,32.0437,29400.0
2006-02-17 11:50:00,49.43,49.43,49.24,49.27,25400.0,32.0437,32.0437,31.9205,31.9399,25400.0
2006-02-17 12:00:00,49.28,49.35,49.23,49.25,34600.0,31.9464,31.9918,31.914,31.927,34600.0
2006-02-17 12:10:00,49.25,49.26,49.16,49.19,57000.0,31.927,31.9335,31.8686,31.8881,57000.0
2006-02-17 12:20:00,49.19,49.32,49.18,49.29,21400.0,31.8881,31.9723,31.8816,31.9529,21400.0
2006-02-17 12:30:00,49.3,49.3,49.2,49.24,21900.0,31.9594,31.9594,31.8946,31.9205,21900.0
2006-02-17 12:40:00,49.23,49.29,49.22,49.22,20600.0,31.914,31.9529,31.9075,31.9075,20600.0
2006-02-17 12:50:00,49.24,49.27,49.2,49.26,13200.0,31.9205,31.9399,31.8946,31.9335,13200.0
2006-02-17 13:00:00,49.26,49.28,49.23,49.28,25600.0,31.9335,31.9464,31.914,31.9464,25600.0
2006-02-17 13:10:00,49.28,49.41,49.28,49.36,21600.0,31.9464,32.0307,31.9464,31.9983,21600.0
2006-02-17 13:20:00,49.35,49.37,49.33,49.35,20100.0,31.9918,32.0048,31.9788,31.9918,20100.0
2006-02-17 13:30:00,49.34,49.35,49.33,49.35,45400.0,31.9853,31.9918,31.9788,31.9918,45400.0
2006-02-17 13:40:00,49.35,49.47,49.34,49.46,24000.0,31.9918,32.0696,31.9853,32.0631,24000.0
2006-02-17 13:50:00,49.46,49.49,49.4,49.4,35500.0,32.0631,32.0826,32.0242,32.0242,35500.0
2006-02-17 14:00:00,49.39,49.42,49.37,49.38,28800.0,32.0177,32.0372,32.0048,32.0112,28800.0
2006-02-17 14:10:00,49.39,49.39,49.31,49.32,14200.0,32.0177,32.0177,31.9659,31.9723,14200.0
2006-02-17 14:20:00,49.31,49.34,49.29,49.32,29700.0,31.9659,31.9853,31.9529,31.9723,29700.0
2006-02-17 14:30:00,49.33,49.37,49.3,49.34,35500.0,31.9788,32.0048,31.9594,31.9853,35500.0
2006-02-17 14:40:00,49.35,49.39,49.34,49.37,52300.0,31.9918,32.0177,31.9853,32.0048,52300.0
2006-02-17 14:50:00,49.37,49.4,49.36,49.37,53900.0,32.0048,32.0242,31.9983,32.0048,53900.0
2006-02-17 15:00:00,49.37,49.5,49.37,49.5,53000.0,32.0048,32.089,32.0048,32.089,53000.0
2006-02-17 15:10:00,49.5,49.5,49.3,49.36,76700.0,32.089,32.089,31.9594,31.9983,76700.0
2006-02-17 15:20:00,49.36,49.4,49.32,49.36,39500.0,31.9983,32.0242,31.9723,31.9983,39500.0
2006-02-17 15:30:00,49.36,49.37,49.26,49.36,64800.0,31.9983,32.0048,31.9335,31.9983,64800.0
2006-02-17 15:40:00,49.35,49.36,49.32,49.35,45400.0,31.9918,31.9983,31.9723,31.9918,45400.0
2006-02-17 15:50:00,49.35,49.35,49.3,49.35,70500.0,31.9918,31.9918,31.9594,31.9918,70500.0
2006-02-21 09:30:00,49.99,50.0,49.69,49.75,177100.0,32.4067,32.4132,32.2122,32.2511,177100.0
2006-02-21 09:40:00,49.76,49.89,49.51,49.7,54900.0,32.2576,32.3419,32.0955,32.2187,54900.0
2006-02-21 09:50:00,49.67,49.95,49.54,49.84,76400.0,32.1992,32.3808,32.115,32.3094,76400.0
2006-02-21 10:00:00,49.84,49.9,49.78,49.89,76200.0,32.3094,32.3483,32.2705,32.3419,76200.0
2006-02-21 10:10:00,49.89,49.98,49.79,49.84,88500.0,32.3419,32.4002,32.277,32.3094,88500.0
2006-02-21 10:20:00,49.84,49.95,49.8,49.86,96900.0,32.3094,32.3808,32.2835,32.3224,96900.0
2006-02-21 10:30:00,49.86,49.95,49.83,49.93,76800.0,32.3224,32.3808,32.303,32.3678,76800.0
2006-02-21 10:40:00,49.94,49.97,49.85,49.9,48300.0,32.3743,32.3937,32.3159,32.3483,48300.0
2006-02-21 10:50:00,49.9,49.97,49.89,49.93,52500.0,32.3483,32.3937,32.3419,32.3678,52500.0
2006-02-21 11:00:00,49.92,49.99,49.92,49.95,33300.0,32.3613,32.4067,32.3613,32.3808,33300.0
2006-02-21 11:10:00,49.96,49.98,49.91,49.92,34900.0,32.3872,32.4002,32.3548,32.3613,34900.0
2006-02-21 11:20:00,49.93,50.09,49.93,50.09,70000.0,32.3678,32.4715,32.3678,32.4715,70000.0
2006-02-21 11:30:00,50.09,50.13,50.02,50.04,49400.0,32.4715,32.4974,32.4261,32.4391,49400.0
2006-02-21 11:40:00,50.04,50.08,49.99,50.03,50600.0,32.4391,32.465,32.4067,32.4326,50600.0
2006-02-21 11:50:00,50.03,50.06,49.98,50.03,36200.0,32.4326,32.4521,32.4002,32.4326,36200.0
2006-02-21 12:00:00,50.01,50.14,49.98,50.1,48500.0,32.4196,32.5039,32.4002,32.478,48500.0
2006-02-21 12:10:00,50.11,50.2,50.08,50.17,35000.0,32.4845,32.5428,32.465,32.5234,35000.0
2006-02-21 12:20:00,50.16,50.21,50.14,50.14,37200.0,32.5169,32.5493,32.5039,32.5039,37200.0
2006-02-21 12:30:00,50.14,50.15,50.08,50.14,44700.0,32.5039,32.5104,32.465,32.5039,44700.0
2006-02-21 12:40:00,50.12,50.15,50.06,50.09,24300.0,32.491,32.5104,32.4521,32.4715,24300.0
2006-02-21 12:50:00,50.1,50.12,50.04,50.04,39500.0,32.478,32.491,32.4391,32.4391,39500.0
2006-02-21 13:00:00,50.05,50.06,50.02,50.04,30100.0,32.4456,32.4521,32.4261,32.4391,30100.0
2006-02-21 13:10:00,50.04,50.05,49.97,49.98,17400.0,32.4391,32.4456,32.3937,32.4002,17400.0
2006-02-21 13:20:00,49.99,50.03,49.94,50.01,29600.0,32.4067,32.4326,32.3743,32.4196,29600.0
2006-02-21 13:30:00,50.02,50.03,49.97,50.02,23100.0,32.4261,32.4326,32.3937,32.4261,23100.0
2006-02-21 13:40:00,50.0,50.01,49.9,49.93,22800.0,32.4132,32.4196,32.3483,32.3678,22800.0
2006-02-21 13:50:00,49.92,49.95,49.86,49.87,23100.0,32.3613,32.3808,32.3224,32.3289,23100.0
2006-02-21 14:00:00,49.87,49.98,49.83,49.95,56400.0,32.3289,32.4002,32.303,32.3808,56400.0
2006-02-21 14:10:00,49.94,50.01,49.85,49.91,26500.0,32.3743,32.4196,32.3159,32.3548,26500.0
2006-02-21 14:20:00,49.91,49.98,49.88,49.96,27900.0,32.3548,32.4002,32.3354,32.3872,27900.0
2006-02-21 14:30:00,49.95,50.03,49.95,50.0,69000.0,32.3808,32.4326,32.3808,32.4132,69000.0
2006-02-21 14:40:00,50.01,50.05,49.96,50.04,93200.0,32.4196,32.4456,32.3872,32.4391,93200.0
2006-02-21 14:50:00,50.06,50.1,49.98,50.04,47200.0,32.4521,32.478,32.4002,32.4391,47200.0
2006-02-21 15:00:00,50.06,50.12,50.03,50.11,32500.0,32.4521,32.491,32.4326,32.4845,32500.0
2006-02-21 15:10:00,50.1,50.1,50.01,50.07,47500.0,32.478,32.478,32.4196,32.4585,47500.0
2006-02-21 15:20:00,50.08,50.22,50.08,50.2,43900.0,32.465,32.5558,32.465,32.5428,43900.0
2006-02-21 15:30:00,50.2,50.2,50.12,50.18,81900.0,32.5428,32.5428,32.491,32.5299,81900.0
2006-02-21 15:40:00,50.18,50.25,50.16,50.19,95700.0,32.5299,32.5752,32.5169,32.5363,95700.0
2006-02-21 15:50:00,50.19,50.25,50.18,50.19,151900.0,32.5363,32.5752,32.5299,32.5363,151900.0
2006-02-22 09:30:00,50.44,50.45,50.21,50.35,67800.0,32.6984,32.7049,32.5493,32.6401,67800.0
2006-02-22 09:40:00,50.33,50.71,50.29,50.69,94000.0,32.6271,32.8734,32.6012,32.8605,94000.0
2006-02-22 09:50:00,50.7,50.71,50.55,50.55,32800.0,32.867,32.8734,32.7697,32.7697,32800.0
2006-02-22 10:00:00,50.55,50.7,50.55,50.68,113400.0,32.7697,32.867,32.7697,32.854,113400.0
2006-02-22 10:10:00,50.68,50.85,50.67,50.81,75700.0,32.854,32.9642,32.8475,32.9383,75700.0
2006-02-22 10:20:00,50.8,50.98,50.8,50.88,101600.0,32.9318,33.0485,32.9318,32.9836,101600.0
2006-02-22 10:30:00,50.87,50.88,50.69,50.8,84400.0,32.9772,32.9836,32.8605,32.9318,84400.0
2006-02-22 10:40:00,50.8,50.84,50.66,50.77,92600.0,32.9318,32.9577,32.841,32.9123,92600.0
2006-02-22 10:50:00,50.76,50.84,50.76,50.8,100700.0,32.9058,32.9577,32.9058,32.9318,100700.0
2006-02-22 11:00:00,50.85,50.85,50.78,50.78,93000.0,32.9642,32.9642,32.9188,32.9188,93000.0
2006-02-22 11:10:00,50.78,50.83,50.77,50.81,39000.0,32.9188,32.9512,32.9123,32.9383,39000.0
2006-02-22 11:20:00,50.81,50.9,50.8,50.88,83900.0,32.9383,32.9966,32.9318,32.9836,83900.0
2006-02-22 11:30:00,50.88,50.91,50.83,50.85,67000.0,32.9836,33.0031,32.9512,32.9642,67000.0
2006-02-22 11:40:00,50.83,50.87,50.79,50.85,53800.0,32.9512,32.9772,32.9253,32.9642,53800.0
2006-02-22 11:50:00,50.86,50.95,50.84,50.91,53600.0,32.9707,33.029,32.9577,33.0031,53600.0
2006-02-22 12:00:00,50.9,50.94,50.86,50.9,53400.0,32.9966,33.0225,32.9707,32.9966,53400.0
2006-02-22 12:10:00,50.9,50.91,50.81,50.88,61500.0,32.9966,33.0031,32.9383,32.9836,61500.0
2006-02-22 12:20:00,50.88,50.91,50.87,50.89,51600.0,32.9836,33.0031,32.9772,32.9901,51600.0
2006-02-22 12:30:00,50.91,50.91,50.85,50.86,58500.0,33.0031,33.0031,32.9642,32.9707,58500.0
2006-02-22 12:40:00,50.85,50.86,50.7,50.7,52800.0,32.9642,32.9707,32.867,32.867,52800.0
2006-02-22 12:50:00,50.7,50.79,50.7,50.75,41700.0,32.867,32.9253,32.867,32.8994,41700.0
2006-02-22 13:00:00,50.77,50.79,50.71,50.75,94800.0,32.9123,32.9253,32.8734,32.8994,94800.0
2006-02-22 13:10:00,50.74,50.76,50.74,50.75,45000.0,32.8929,32.9058,32.8929,32.8994,45000.0
2006-02-22 13:20:00,50.75,50.87,50.74,50.85,43300.0,32.8994,32.9772,32.8929,32.9642,43300.0
2006-02-22 13:30:00,50.85,50.86,50.68,50.71,89200.0,32.9642,32.9707,32.854,32.8734,89200.0
2006-02-22 13:40:00,50.7,50.75,50.6,50.75,57900.0,32.867,32.8994,32.8021,32.8994,57900.0
2006-02-22 13:50:00,50.74,50.83,50.74,50.81,44100.0,32.8929,32.9512,32.8929,32.9383,44100.0
2006-02-22 14:00:00,50.8,50.82,50.77,50.81,48700.0,32.9318,32.9447,32.9123,32.9383,48700.0
2006-02-22 14:10:00,50.81,50.82,50.76,50.78,221700.0,32.9383,32.9447,32.9058,32.9188,221700.0
2006-02-22 14:20:00,50.79,50.8,50.75,50.77,38500.0,32.9253,32.9318,32.8994,32.9123,38500.0
2006-02-22 14:30:00,50.77,50.88,50.76,50.79,185700.0,32.9123,32.9836,32.9058,32.9253,185700.0
2006-02-22 14:40:00,50.8,50.85,50.75,50.84,205700.0,32.9318,32.9642,32.8994,32.9577,205700.0
2006-02-22 14:50:00,50.83,50.86,50.77,50.86,48100.0,32.9512,32.9707,32.9123,32.9707,48100.0
2006-02-22 15:00:00,50.86,50.9,50.81,50.81,44400.0,32.9707,32.9966,32.9383,32.9383,44400.0
2006-02-22 15:10:00,50.81,50.85,50.7,50.84,46900.0,32.9383,32.9642,32.867,32.9577,46900.0
2006-02-22 15:20:00,50.88,50.9,50.84,50.85,57000.0,32.9836,32.9966,32.9577,32.9642,57000.0
2006-02-22 15:30:00,50.85,50.86,50.78,50.82,71600.0,32.9642,32.9707,32.9188,32.9447,71600.0
2006-02-22 15:40:00,50.83,50.86,50.82,50.84,36500.0,32.9512,32.9707,32.9447,32.9577,36500.0
2006-02-22 15:50:00,50.84,50.85,50.74,50.8,88200.0,32.9577,32.9642,32.8929,32.9318,88200.0
2006-02-23 09:30:00,50.99,51.0,50.83,50.94,71700.0,33.0549,33.0614,32.9512,33.0225,71700.0
2006-02-23 09:40:00,50.94,50.94,50.45,50.55,62200.0,33.0225,33.0225,32.7049,32.7697,62200.0
2006-02-23 09:50:00,50.52,50.55,50.27,50.31,31900.0,32.7503,32.7697,32.5882,32.6141,31900.0
2006-02-23 10:00:00,50.31,50.45,50.25,50.45,53300.0,32.6141,32.7049,32.5752,32.7049,53300.0
2006-02-23 10:10:00,50.4,50.47,50.35,50.37,22500.0,32.6725,32.7178,32.6401,32.653,22500.0
2006-02-23 10:20:00,50.39,50.55,50.37,50.51,27600.0,32.666,32.7697,32.653,32.7438,27600.0
2006-02-23 10:30:00,50.5,50.68,50.47,50.59,44300.0,32.7373,32.854,32.7178,32.7956,44300.0
2006-02-23 10:40:00,50.59,50.62,50.41,50.45,31500.0,32.7956,32.8151,32.679,32.7049,31500.0
2006-02-23 10:50:00,50.47,50.5,50.37,50.49,56600.0,32.7178,32.7373,32.653,32.7308,56600.0
2006-02-23 11:00:00,50.5,50.53,50.44,50.48,51400.0,32.7373,32.7567,32.6984,32.7243,51400.0
2006-02-23 11:10:00,50.5,50.67,50.5,50.65,41400.0,32.7373,32.8475,32.7373,32.8345,41400.0
2006-02-23 11:20:00,50.63,50.73,50.58,50.63,38200.0,32.8216,32.8864,32.7892,32.8216,38200.0
2006-02-23 11:30:00,50.64,50.71,50.63,50.65,16800.0,32.8281,32.8734,32.8216,32.8345,16800.0
2006-02-23 11:40:00,50.67,50.73,50.6,50.6,17500.0,32.8475,32.8864,32.8021,32.8021,17500.0
2006-02-23 11:50:00,50.61,50.66,50.59,50.6,20300.0,32.8086,32.841,32.7956,32.8021,20300.0
2006-02-23 12:00:00,50.6,50.63,50.59,50.63,26900.0,32.8021,32.8216,32.7956,32.8216,26900.0
2006-02-23 12:10:00,50.62,50.64,50.59,50.64,12700.0,32.8151,32.8281,32.7956,32.8281,12700.0
2006-02-23 12:20:00,50.63,50.72,50.63,50.68,71700.0,32.8216,32.8799,32.8216,32.854,71700.0
2006-02-23 12:30:00,50.68,50.92,50.67,50.88,19600.0,32.854,33.0096,32.8475,32.9836,19600.0
2006-02-23 12:40:00,50.87,50.92,50.78,50.85,46800.0,32.9772,33.0096,32.9188,32.9642,46800.0
2006-02-23 12:50:00,50.84,50.85,50.73,50.81,54400.0,32.9577,32.9642,32.8864,32.9383,54400.0
2006-02-23 13:00:00,50.81,50.85,50.81,50.85,16500.0,32.9383,32.9642,32.9383,32.9642,16500.0
2006-02-23 13:10:00,50.84,50.85,50.82,50.82,17900.0,32.9577,32.9642,32.9447,32.9447,17900.0
2006-02-23 13:20:00,50.81,50.83,50.77,50.79,12200.0,32.9383,32.9512,32.9123,32.9253,12200.0
2006-02-23 13:30:00,50.79,50.84,50.78,50.79,11700.0,32.9253,32.9577,32.9188,32.9253,11700.0
2006-02-23 13:40:00,50.78,50.81,50.75,50.81,50000.0,32.9188,32.9383,32.8994,32.9383,50000.0
2006-02-23 13:50:00,50.81,50.81,50.77,50.8,18200.0,32.9383,32.9383,32.9123,32.9318,18200.0
2006-02-23 14:00:00,50.8,50.82,50.78,50.79,13700.0,32.9318,32.9447,32.9188,32.9253,13700.0
2006-02-23 14:10:00,50.8,50.8,50.67,50.69,32000.0,32.9318,32.9318,32.8475,32.8605,32000.0
2006-02-23 14:20:00,50.68,50.75,50.66,50.73,44000.0,32.854,32.8994,32.841,32.8864,44000.0
2006-02-23 14:30:00,50.73,50.75,50.67,50.74,28300.0,32.8864,32.8994,32.8475,32.8929,28300.0
2006-02-23 14:40:00,50.74,50.83,50.72,50.81,41900.0,32.8929,32.9512,32.8799,32.9383,41900.0
2006-02-23 14:50:00,50.8,50.82,50.73,50.76,54000.0,32.9318,32.9447,32.8864,32.9058,54000.0
2006-02-23 15:00:00,50.75,50.77,50.67,50.67,62000.0,32.8994,32.9123,32.8475,32.8475,62000.0
2006-02-23 15:10:00,50.67,50.71,50.61,50.64,62300.0,32.8475,32.8734,32.8086,32.8281,62300.0
2006-02-23 15:20:00,50.64,50.66,50.51,50.54,36400.0,32.8281,32.841,32.7438,32.7632,36400.0
2006-02-23 15:30:00,50.53,50.54,50.4,50.45,65800.0,32.7567,32.7632,32.6725,32.7049,65800.0
2006-02-23 15:40:00,50.44,50.44,50.27,50.28,59200.0,32.6984,32.6984,32.5882,32.5947,59200.0
2006-02-23 15:50:00,50.28,50.34,50.26,50.31,102900.0,32.5947,32.6336,32.5817,32.6141,102900.0
2006-02-24 09:30:00,49.98,50.0,49.8,49.8,78700.0,32.4002,32.4132,32.2835,32.2835,78700.0
2006-02-24 09:40:00,49.82,50.23,49.78,50.08,46400.0,32.2965,32.5623,32.2705,32.465,46400.0
2006-02-24 09:50:00,50.1,50.17,49.95,50.01,41900.0,32.478,32.5234,32.3808,32.4196,41900.0
2006-02-24 10:00:00,49.98,50.36,49.98,50.33,27400.0,32.4002,32.6465,32.4002,32.6271,27400.0
2006-02-24 10:10:00,50.35,50.43,50.18,50.18,22400.0,32.6401,32.6919,32.5299,32.5299,22400.0
2006-02-24 10:20:00,50.19,50.32,50.15,50.18,31500.0,32.5363,32.6206,32.5104,32.5299,31500.0
2006-02-24 10:30:00,50.15,50.19,50.03,50.04,21500.0,32.5104,32.5363,32.4326,32.4391,21500.0
2006-02-24 10:40:00,50.04,50.05,50.0,50.0,28100.0,32.4391,32.4456,32.4132,32.4132,28100.0
2006-02-24 10:50:00,49.99,50.05,49.95,50.03,32100.0,32.4067,32.4456,32.3808,32.4326,32100.0
2006-02-24 11:00:00,50.03,50.09,50.0,50.01,26900.0,32.4326,32.4715,32.4132,32.4196,26900.0
2006-02-24 11:10:00,50.01,50.12,50.01,50.03,28400.0,32.4196,32.491,32.4196,32.4326,28400.0
2006-02-24 11:20:00,50.07,50.16,50.01,50.06,37700.0,32.4585,32.5169,32.4196,32.4521,37700.0
2006-02-24 11:30:00,50.06,50.19,50.05,50.11,23600.0,32.4521,32.5363,32.4456,32.4845,23600.0
2006-02-24 11:40:00,50.13,50.17,50.02,50.08,22500.0,32.4974,32.5234,32.4261,32.465,22500.0
2006-02-24 11:50:00,50.06,50.1,50.06,50.1,21200.0,32.4521,32.478,32.4521,32.478,21200.0
2006-02-24 12:00:00,50.08,50.11,50.0,50.03,21600.0,32.465,32.4845,32.4132,32.4326,21600.0
2006-02-24 12:10:00,50.02,50.1,50.0,50.08,22100.0,32.4261,32.478,32.4132,32.465,22100.0
2006-02-24 12:20:00,50.09,50.12,50.0,50.01,22100.0,32.4715,32.491,32.4132,32.4196,22100.0
2006-02-24 12:30:00,50.0,50.07,50.0,50.06,23600.0,32.4132,32.4585,32.4132,32.4521,23600.0
2006-02-24 12:40:00,50.06,50.08,50.02,50.06,21900.0,32.4521,32.465,32.4261,32.4521,21900.0
2006-02-24 12:50:00,50.05,50.08,50.0,50.05,25100.0,32.4456,32.465,32.4132,32.4456,25100.0
2006-02-24 13:00:00,50.05,50.17,50.03,50.12,28400.0,32.4456,32.5234,32.4326,32.491,28400.0
2006-02-24 13:10:00,50.16,50.16,50.07,50.09,12800.0,32.5169,32.5169,32.4585,32.4715,12800.0
2006-02-24 13:20:00,50.02,50.16,50.02,50.09,51600.0,32.4261,32.5169,32.4261,32.4715,51600.0
2006-02-24 13:30:00,50.09,50.12,50.05,50.12,10400.0,32.4715,32.491,32.4456,32.491,10400.0
2006-02-24 13:40:00,50.12,50.15,50.01,50.04,15200.0,32.491,32.5104,32.4196,32.4391,15200.0
2006-02-24 13:50:00,50.04,50.06,49.92,50.06,34000.0,32.4391,32.4521,32.3613,32.4521,34000.0
2006-02-24 14:00:00,50.05,50.17,50.05,50.14,18300.0,32.4456,32.5234,32.4456,32.5039,18300.0
2006-02-24 14:10:00,50.14,50.14,50.07,50.1,16800.0,32.5039,32.5039,32.4585,32.478,16800.0
2006-02-24 14:20:00,50.1,50.11,50.04,50.04,23700.0,32.478,32.4845,32.4391,32.4391,23700.0
2006-02-24 14:30:00,50.04,50.11,50.03,50.09,39300.0,32.4391,32.4845,32.4326,32.4715,39300.0
2006-02-24 14:40:00,50.1,50.18,50.08,50.18,41500.0,32.478,32.5299,32.465,32.5299,41500.0
2006-02-24 14:50:00,50.19,50.33,50.18,50.29,45300.0,32.5363,32.6271,32.5299,32.6012,45300.0
2006-02-24 15:00:00,50.29,50.33,50.17,50.19,33800.0,32.6012,32.6271,32.5234,32.5363,33800.0
2006-02-24 15:10:00,50.19,50.21,50.04,50.09,40200.0,32.5363,32.5493,32.4391,32.4715,40200.0
2006-02-24 15:20:00,50.08,50.09,50.04,50.04,18500.0,32.465,32.4715,32.4391,32.4391,18500.0
2006-02-24 15:30:00,50.04,50.05,49.98,50.0,45900.0,32.4391,32.4456,32.4002,32.4132,45900.0
2006-02-24 15:40:00,50.0,50.01,49.92,49.94,44500.0,32.4132,32.4196,32.3613,32.3743,44500.0
2006-02-24 15:50:00,49.94,50.02,49.93,50.0,70500.0,32.3743,32.4261,32.3678,32.4132,70500.0
2006-02-27 09:30:00,50.44,50.78,50.2,50.65,94000.0,32.6984,32.9188,32.5428,32.8345,94000.0
2006-02-27 09:40:00,50.62,50.93,50.56,50.91,46600.0,32.8151,33.0161,32.7762,33.0031,46600.0
2006-02-27 09:50:00,50.9,51.25,50.73,51.07,61100.0,32.9966,33.2235,32.8864,33.1068,61100.0
2006-02-27 10:00:00,51.08,51.19,50.93,51.0,46300.0,33.1133,33.1846,33.0161,33.0614,46300.0
2006-02-27 10:10:00,50.95,51.02,50.81,50.87,35000.0,33.029,33.0744,32.9383,32.9772,35000.0
2006-02-27 10:20:00,50.84,50.97,50.82,50.97,22300.0,32.9577,33.042,32.9447,33.042,22300.0
2006-02-27 10:30:00,50.97,51.09,50.97,51.07,17300.0,33.042,33.1198,33.042,33.1068,17300.0
2006-02-27 10:40:00,51.08,51.2,51.07,51.2,26400.0,33.1133,33.1911,33.1068,33.1911,26400.0
2006-02-27 10:50:00,51.2,51.24,51.08,51.08,27600.0,33.1911,33.217,33.1133,33.1133,27600.0
2006-02-27 11:00:00,51.1,51.27,51.1,51.27,29100.0,33.1263,33.2365,33.1263,33.2365,29100.0
2006-02-27 11:10:00,51.27,51.3,51.15,51.19,38500.0,33.2365,33.2559,33.1587,33.1846,38500.0
2006-02-27 11:20:00,51.19,51.19,51.02,51.17,33800.0,33.1846,33.1846,33.0744,33.1716,33800.0
2006-02-27 11:30:00,51.17,51.2,51.09,51.13,52500.0,33.1716,33.1911,33.1198,33.1457,52500.0
2006-02-27 11:40:00,51.12,51.18,51.03,51.03,33300.0,33.1392,33.1781,33.0809,33.0809,33300.0
2006-02-27 11:50:00,51.06,51.22,51.05,51.19,21200.0,33.1003,33.204,33.0938,33.1846,21200.0
2006-02-27 12:00:00,51.21,51.4,51.2,51.37,55100.0,33.1976,33.3207,33.1911,33.3013,55100.0
2006-02-27 12:10:00,51.36,51.4,51.27,51.28,54200.0,33.2948,33.3207,33.2365,33.2429,54200.0
2006-02-27 12:20:00,51.3,51.3,51.17,51.21,32000.0,33.2559,33.2559,33.1716,33.1976,32000.0
2006-02-27 12:30:00,51.22,51.23,51.1,51.12,32100.0,33.204,33.2105,33.1263,33.1392,32100.0
2006-02-27 12:40:00,51.12,51.15,51.0,51.06,29000.0,33.1392,33.1587,33.0614,33.1003,29000.0
2006-02-27 12:50:00,51.03,51.1,51.01,51.07,11300.0,33.0809,33.1263,33.0679,33.1068,11300.0
2006-02-27 13:00:00,51.06,51.09,51.0,51.0,11700.0,33.1003,33.1198,33.0614,33.0614,11700.0
2006-02-27 13:10:00,51.02,51.05,50.99,51.0,12700.0,33.0744,33.0938,33.0549,33.0614,12700.0
2006-02-27 13:20:00,51.0,51.0,50.84,50.85,31600.0,33.0614,33.0614,32.9577,32.9642,31600.0
2006-02-27 13:30:00,50.87,50.98,50.87,50.91,27200.0,32.9772,33.0485,32.9772,33.0031,27200.0
2006-02-27 13:40:00,50.93,50.98,50.88,50.89,19200.0,33.0161,33.0485,32.9836,32.9901,19200.0
2006-02-27 13:50:00,50.89,51.05,50.89,51.04,26300.0,32.9901,33.0938,32.9901,33.0874,26300.0
2006-02-27 14:00:00,51.04,51.14,51.0,51.01,44400.0,33.0874,33.1522,33.0614,33.0679,44400.0
2006-02-27 14:10:00,51.02,51.07,50.96,51.01,28500.0,33.0744,33.1068,33.0355,33.0679,28500.0
2006-02-27 14:20:00,51.0,51.09,50.95,51.06,15800.0,33.0614,33.1198,33.029,33.1003,15800.0
2006-02-27 14:30:00,51.09,51.12,51.02,51.04,16600.0,33.1198,33.1392,33.0744,33.0874,16600.0
2006-02-27 14:40:00,51.04,51.24,51.02,51.15,58200.0,33.0874,33.217,33.0744,33.1587,58200.0
2006-02-27 14:50:00,51.16,51.25,51.16,51.21,58700.0,33.1652,33.2235,33.1652,33.1976,58700.0
2006-02-27 15:00:00,51.22,51.33,51.2,51.26,68800.0,33.204,33.2754,33.1911,33.23,68800.0
2006-02-27 15:10:00,51.26,51.33,51.19,51.25,64600.0,33.23,33.2754,33.1846,33.2235,64600.0
2006-02-27 15:20:00,51.25,51.33,51.23,51.3,91800.0,33.2235,33.2754,33.2105,33.2559,91800.0
2006-02-27 15:30:00,51.31,51.39,51.28,51.3,70600.0,33.2624,33.3143,33.2429,33.2559,70600.0
2006-02-27 15:40:00,51.3,51.34,51.23,51.24,73000.0,33.2559,33.2818,33.2105,33.217,73000.0
2006-02-27 15:50:00,51.24,51.33,51.2,51.33,128700.0,33.217,33.2754,33.1911,33.2754,128700.0
2006-02-28 09:30:00,51.0,51.12,50.94,50.96,92300.0,33.0614,33.1392,33.0225,33.0355,92300.0
2006-02-28 09:40:00,50.93,50.95,50.8,50.86,62600.0,33.0161,33.029,32.9318,32.9707,62600.0
2006-02-28 09:50:00,50.85,50.93,50.71,50.93,73900.0,32.9642,33.0161,32.8734,33.0161,73900.0
2006-02-28 10:00:00,50.93,50.93,50.66,50.72,68500.0,33.0161,33.0161,32.841,32.8799,68500.0
2006-02-28 10:10:00,50.73,50.83,50.63,50.79,57700.0,32.8864,32.9512,32.8216,32.9253,57700.0
2006-02-28 10:20:00,50.78,50.98,50.74,50.93,56400.0,32.9188,33.0485,32.8929,33.0161,56400.0
2006-02-28 10:30:00,50.92,50.92,50.6,50.66,97300.0,33.0096,33.0096,32.8021,32.841,97300.0
2006-02-28 10:40:00,50.67,50.7,50.56,50.59,51000.0,32.8475,32.867,32.7762,32.7956,51000.0
2006-02-28 10:50:00,50.58,50.68,50.5,50.59,34100.0,32.7892,32.854,32.7373,32.7956,34100.0
2006-02-28 11:00:00,50.55,50.73,50.53,50.7,50700.0,32.7697,32.8864,32.7567,32.867,50700.0
2006-02-28 11:10:00,50.68,50.86,50.67,50.86,39300.0,32.854,32.9707,32.8475,32.9707,39300.0
2006-02-28 11:20:00,50.86,50.94,50.85,50.91,43500.0,32.9707,33.0225,32.9642,33.0031,43500.0
2006-02-28 11:30:00,50.9,50.94,50.88,50.91,25700.0,32.9966,33.0225,32.9836,33.0031,25700.0
2006-02-28 11:40:00,50.91,51.0,50.9,50.99,99800.0,33.0031,33.0614,32.9966,33.0549,99800.0
2006-02-28 11:50:00,51.0,51.1,50.99,51.06,181100.0,33.0614,33.1263,33.0549,33.1003,181100.0
2006-02-28 12:00:00,51.06,51.09,50.93,51.05,57100.0,33.1003,33.1198,33.0161,33.0938,57100.0
2006-02-28 12:10:00,51.07,51.12,51.0,51.1,91000.0,33.1068,33.1392,33.0614,33.1263,91000.0
2006-02-28 12:20:00,51.09,51.09,50.89,50.93,79300.0,33.1198,33.1198,32.9901,33.0161,79300.0
2006-02-28 12:30:00,50.92,51.0,50.82,50.83,80000.0,33.0096,33.0614,32.9447,32.9512,80000.0
2006-02-28 12:40:00,50.83,50.95,50.83,50.93,52000.0,32.9512,33.029,32.9512,33.0161,52000.0
2006-02-28 12:50:00,50.94,50.96,50.88,50.88,59300.0,33.0225,33.0355,32.9836,32.9836,59300.0
2006-02-28 13:00:00,50.88,50.95,50.85,50.92,60100.0,32.9836,33.029,32.9642,33.0096,60100.0
2006-02-28 13:10:00,50.92,50.94,50.88,50.89,54900.0,33.0096,33.0225,32.9836,32.9901,54900.0
2006-02-28 13:20:00,50.88,50.95,50.88,50.95,19500.0,32.9836,33.029,32.9836,33.029,19500.0
2006-02-28 13:30:00,50.95,51.12,50.95,50.99,47400.0,33.029,33.1392,33.029,33.0549,47400.0
2006-02-28 13:40:00,50.96,50.97,50.87,50.88,48900.0,33.0355,33.042,32.9772,32.9836,48900.0
2006-02-28 13:50:00,50.91,50.94,50.88,50.91,26800.0,33.0031,33.0225,32.9836,33.0031,26800.0
2006-02-28 14:00:00,50.9,50.93,50.85,50.9,34300.0,32.9966,33.0161,32.9642,32.9966,34300.0
2006-02-28 14:10:00,50.89,50.97,50.88,50.92,33800.0,32.9901,33.042,32.9836,33.0096,33800.0
2006-02-28 14:20:00,50.93,50.95,50.88,50.95,24600.0,33.0161,33.029,32.9836,33.029,24600.0
2006-02-28 14:30:00,50.94,51.0,50.93,50.96,76700.0,33.0225,33.0614,33.0161,33.0355,76700.0
2006-02-28 14:40:00,50.96,51.0,50.96,50.97,36200.0,33.0355,33.0614,33.0355,33.042,36200.0
2006-02-28 14:50:00,50.97,50.98,50.92,50.97,36900.0,33.042,33.0485,33.0096,33.042,36900.0
2006-02-28 15:00:00,50.97,50.98,50.91,50.95,70900.0,33.042,33.0485,33.0031,33.029,70900.0
2006-02-28 15:10:00,50.96,50.99,50.94,50.96,45700.0,33.0355,33.0549,33.0225,33.0355,45700.0
2006-02-28 15:20:00,50.96,51.04,50.95,51.02,67700.0,33.0355,33.0874,33.029,33.0744,67700.0
2006-02-28 15:30:00,51.04,51.08,51.0,51.05,82800.0,33.0874,33.1133,33.0614,33.0938,82800.0
2006-02-28 15:40:00,51.06,51.24,51.06,51.2,134600.0,33.1003,33.217,33.1003,33.1911,134600.0
2006-02-28 15:50:00,51.2,51.3,51.16,51.21,200700.0,33.1911,33.2559,33.1652,33.1976,200700.0
2006-03-01 09:30:00,51.18,51.93,51.18,51.82,85300.0,33.1781,33.6643,33.1781,33.593,85300.0
2006-03-01 09:40:00,51.83,51.83,51.4,51.44,80100.0,33.5995,33.5995,33.3207,33.3467,80100.0
2006-03-01 09:50:00,51.45,51.62,51.44,51.59,45300.0,33.3531,33.4634,33.3467,33.4439,45300.0
2006-03-01 10:00:00,51.58,51.59,51.45,51.55,52800.0,33.4374,33.4439,33.3531,33.418,52800.0
2006-03-01 10:10:00,51.55,51.56,51.39,51.41,28000.0,33.418,33.4245,33.3143,33.3272,28000.0
2006-03-01 10:20:00,51.4,51.49,51.38,51.46,55600.0,33.3207,33.3791,33.3078,33.3596,55600.0
2006-03-01 10:30:00,51.47,51.58,51.47,51.56,38500.0,33.3661,33.4374,33.3661,33.4245,38500.0
2006-03-01 10:40:00,51.57,51.99,51.57,51.98,123000.0,33.4309,33.7032,33.4309,33.6967,123000.0
2006-03-01 10:50:00,51.99,52.0,51.86,51.89,183800.0,33.7032,33.7097,33.6189,33.6384,183800.0
2006-03-01 11:00:00,51.9,51.91,51.72,51.74,41700.0,33.6449,33.6513,33.5282,33.5411,41700.0
2006-03-01 11:10:00,51.75,51.76,51.68,51.71,27300.0,33.5476,33.5541,33.5022,33.5217,27300.0
2006-03-01 11:20:00,51.7,51.79,51.63,51.75,45000.0,33.5152,33.5736,33.4698,33.5476,45000.0
2006-03-01 11:30:00,51.75,51.77,51.64,51.66,62300.0,33.5476,33.5606,33.4763,33.4893,62300.0
2006-03-01 11:40:00,51.65,51.66,51.45,51.46,86300.0,33.4828,33.4893,33.3531,33.3596,86300.0
2006-03-01 11:50:00,51.46,51.57,51.46,51.55,37600.0,33.3596,33.4309,33.3596,33.418,37600.0
2006-03-01 12:00:00,51.55,51.61,51.5,51.54,32800.0,33.418,33.4569,33.3856,33.4115,32800.0
2006-03-01 12:10:00,51.54,51.63,51.53,51.6,25300.0,33.4115,33.4698,33.405,33.4504,25300.0
2006-03-01 12:20:00,51.58,51.65,51.58,51.65,28200.0,33.4374,33.4828,33.4374,33.4828,28200.0
2006-03-01 12:30:00,51.65,51.81,51.65,51.8,29600.0,33.4828,33.5865,33.4828,33.58,29600.0
2006-03-01 12:40:00,51.81,51.86,51.8,51.83,29500.0,33.5865,33.6189,33.58,33.5995,29500.0
2006-03-01 12:50:00,51.82,51.83,51.71,51.74,12600.0,33.593,33.5995,33.5217,33.5411,12600.0
2006-03-01 13:00:00,51.74,51.77,51.68,51.69,13100.0,33.5411,33.5606,33.5022,33.5087,13100.0
2006-03-01 13:10:00,51.68,51.8,51.64,51.8,16700.0,33.5022,33.58,33.4763,33.58,16700.0
2006-03-01 13:20:00,51.8,51.91,51.8,51.91,41900.0,33.58,33.6513,33.58,33.6513,41900.0
2006-03-01 13:30:00,51.91,51.93,51.9,51.91,23000.0,33.6513,33.6643,33.6449,33.6513,23000.0
2006-03-01 13:40:00,51.92,51.94,51.91,51.93,17200.0,33.6578,33.6708,33.6513,33.6643,17200.0
2006-03-01 13:50:00,51.93,51.98,51.9,51.98,27000.0,33.6643,33.6967,33.6449,33.6967,27000.0
2006-03-01 14:00:00,51.98,52.0,51.88,51.88,39900.0,33.6967,33.7097,33.6319,33.6319,39900.0
2006-03-01 14:10:00,51.89,51.93,51.87,51.93,32000.0,33.6384,33.6643,33.6254,33.6643,32000.0
2006-03-01 14:20:00,51.93,52.0,51.93,51.99,44800.0,33.6643,33.7097,33.6643,33.7032,44800.0
2006-03-01 14:30:00,51.99,52.0,51.92,51.93,36800.0,33.7032,33.7097,33.6578,33.6643,36800.0
2006-03-01 14:40:00,51.94,52.06,51.93,52.06,294300.0,33.6708,33.7486,33.6643,33.7486,294300.0
2006-03-01 14:50:00,52.06,52.12,52.0,52.08,168600.0,33.7486,33.7875,33.7097,33.7616,168600.0
2006-03-01 15:00:00,52.09,52.15,52.07,52.1,29300.0,33.768,33.8069,33.7551,33.7745,29300.0
2006-03-01 15:10:00,52.1,52.15,52.1,52.15,31000.0,33.7745,33.8069,33.7745,33.8069,31000.0
2006-03-01 15:20:00,52.15,52.2,52.14,52.2,47000.0,33.8069,33.8393,33.8004,33.8393,47000.0
2006-03-01 15:30:00,52.2,52.2,52.15,52.16,71600.0,33.8393,33.8393,33.8069,33.8134,71600.0
2006-03-01 15:40:00,52.16,52.2,52.07,52.08,45900.0,33.8134,33.8393,33.7551,33.7616,45900.0
2006-03-01 15:50:00,52.09,52.16,52.07,52.13,80300.0,33.768,33.8134,33.7551,33.794,80300.0
2006-03-02 09:30:00,52.09,52.17,51.85,52.17,65300.0,33.768,33.8199,33.6125,33.8199,65300.0
2006-03-02 09:40:00,52.19,52.3,51.86,51.9,52300.0,33.8329,33.9042,33.6189,33.6449,52300.0
2006-03-02 09:50:00,51.89,52.24,51.89,51.93,67200.0,33.6384,33.8653,33.6384,33.6643,67200.0
2006-03-02 10:00:00,51.93,52.1,51.73,52.1,56200.0,33.6643,33.7745,33.5347,33.7745,56200.0
2006-03-02 10:10:00,52.1,52.15,51.99,51.99,26000.0,33.7745,33.8069,33.7032,33.7032,26000.0
2006-03-02 10:20:00,52.0,52.13,51.99,52.06,37100.0,33.7097,33.794,33.7032,33.7486,37100.0
2006-03-02 10:30:00,52.05,52.05,51.85,51.85,56400.0,33.7421,33.7421,33.6125,33.6125,56400.0
2006-03-02 10:40:00,51.85,51.96,51.81,51.96,53500.0,33.6125,33.6838,33.5865,33.6838,53500.0
2006-03-02 10:50:00,51.97,51.98,51.85,51.93,95400.0,33.6902,33.6967,33.6125,33.6643,95400.0
2006-03-02 11:00:00,51.95,51.95,51.73,51.75,174700.0,33.6773,33.6773,33.5347,33.5476,174700.0
2006-03-02 11:10:00,51.75,51.85,51.73,51.85,35700.0,33.5476,33.6125,33.5347,33.6125,35700.0
2006-03-02 11:20:00,51.84,51.96,51.79,51.8,44100.0,33.606,33.6838,33.5736,33.58,44100.0
2006-03-02 11:30:00,51.78,51.91,51.78,51.82,85100.0,33.5671,33.6513,33.5671,33.593,85100.0
2006-03-02 11:40:00,51.82,51.93,51.81,51.86,37100.0,33.593,33.6643,33.5865,33.6189,37100.0
2006-03-02 11:50:00,51.9,51.95,51.85,51.89,40400.0,33.6449,33.6773,33.6125,33.6384,40400.0
2006-03-02 12:00:00,51.9,51.94,51.89,51.94,52100.0,33.6449,33.6708,33.6384,33.6708,52100.0
2006-03-02 12:10:00,51.94,52.02,51.87,51.97,37800.0,33.6708,33.7227,33.6254,33.6902,37800.0
2006-03-02 12:20:00,51.98,52.03,51.85,51.92,32800.0,33.6967,33.7291,33.6125,33.6578,32800.0
2006-03-02 12:30:00,51.93,52.09,51.93,51.97,38200.0,33.6643,33.768,33.6643,33.6902,38200.0
2006-03-02 12:40:00,51.97,52.01,51.92,51.98,35300.0,33.6902,33.7162,33.6578,33.6967,35300.0
2006-03-02 12:50:00,51.98,52.02,51.98,51.99,41600.0,33.6967,33.7227,33.6967,33.7032,41600.0
2006-03-02 13:00:00,52.0,52.05,51.99,52.01,28500.0,33.7097,33.7421,33.7032,33.7162,28500.0
2006-03-02 13:10:00,52.01,52.02,51.88,51.91,43600.0,33.7162,33.7227,33.6319,33.6513,43600.0
2006-03-02 13:20:00,51.91,51.92,51.8,51.85,37700.0,33.6513,33.6578,33.58,33.6125,37700.0
2006-03-02 13:30:00,51.83,51.88,51.7,51.81,51100.0,33.5995,33.6319,33.5152,33.5865,51100.0
2006-03-02 13:40:00,51.81,51.87,51.77,51.86,40000.0,33.5865,33.6254,33.5606,33.6189,40000.0
2006-03-02 13:50:00,51.87,51.92,51.86,51.9,30600.0,33.6254,33.6578,33.6189,33.6449,30600.0
2006-03-02 14:00:00,51.89,51.9,51.8,51.81,38700.0,33.6384,33.6449,33.58,33.5865,38700.0
2006-03-02 14:10:00,51.81,51.89,51.79,51.89,37700.0,33.5865,33.6384,33.5736,33.6384,37700.0
2006-03-02 14:20:00,51.9,51.9,51.77,51.81,33400.0,33.6449,33.6449,33.5606,33.5865,33400.0
2006-03-02 14:30:00,51.8,51.9,51.79,51.79,61400.0,33.58,33.6449,33.5736,33.5736,61400.0
2006-03-02 14:40:00,51.79,51.85,51.78,51.8,36500.0,33.5736,33.6125,33.5671,33.58,36500.0
2006-03-02 14:50:00,51.8,51.81,51.77,51.79,42800.0,33.58,33.5865,33.5606,33.5736,42800.0
2006-03-02 15:00:00,51.79,51.83,51.76,51.82,74400.0,33.5736,33.5995,33.5541,33.593,74400.0
2006-03-02 15:10:00,51.82,51.85,51.77,51.79,68000.0,33.593,33.6125,33.5606,33.5736,68000.0
2006-03-02 15:20:00,51.77,51.78,51.71,51.71,60300.0,33.5606,33.5671,33.5217,33.5217,60300.0
2006-03-02 15:30:00,51.71,51.74,51.6,51.67,71900.0,33.5217,33.5411,33.4504,33.4958,71900.0
2006-03-02 15:40:00,51.67,51.69,51.58,51.58,65600.0,33.4958,33.5087,33.4374,33.4374,65600.0
2006-03-02 15:50:00,51.58,51.6,51.48,51.58,188100.0,33.4374,33.4504,33.3726,33.4374,188100.0
2006-03-03 09:30:00,51.51,51.51,51.2,51.44,57200.0,33.392,33.392,33.1911,33.3467,57200.0
2006-03-03 09:40:00,51.44,51.45,51.24,51.37,60800.0,33.3467,33.3531,33.217,33.3013,60800.0
2006-03-03 09:50:00,51.38,51.54,51.31,51.5,39600.0,33.3078,33.4115,33.2624,33.3856,39600.0
2006-03-03 10:00:00,51.52,51.6,51.44,51.59,45700.0,33.3985,33.4504,33.3467,33.4439,45700.0
2006-03-03 10:10:00,51.6,51.78,51.58,51.76,39600.0,33.4504,33.5671,33.4374,33.5541,39600.0
2006-03-03 10:20:00,51.76,51.88,51.75,51.81,52000.0,33.5541,33.6319,33.5476,33.5865,52000.0
2006-03-03 10:30:00,51.8,51.93,51.8,51.84,40900.0,33.58,33.6643,33.58,33.606,40900.0
2006-03-03 10:40:00,51.84,51.9,51.8,51.89,21800.0,33.606,33.6449,33.58,33.6384,21800.0
2006-03-03 10:50:00,51.89,51.93,51.83,51.89,32100.0,33.6384,33.6643,33.5995,33.6384,32100.0
2006-03-03 11:00:00,51.88,51.92,51.8,51.9,46500.0,33.6319,33.6578,33.58,33.6449,46500.0
2006-03-03 11:10:00,51.9,51.97,51.9,51.96,38700.0,33.6449,33.6902,33.6449,33.6838,38700.0
2006-03-03 11:20:00,51.96,51.99,51.9,51.91,49600.0,33.6838,33.7032,33.6449,33.6513,49600.0
2006-03-03 11:30:00,51.92,51.96,51.75,51.96,62200.0,33.6578,33.6838,33.5476,33.6838,62200.0
2006-03-03 11:40:00,51.98,52.08,51.94,51.99,49200.0,33.6967,33.7616,33.6708,33.7032,49200.0
2006-03-03 11:50:00,52.01,52.12,51.94,52.1,21800.0,33.7162,33.7875,33.6708,33.7745,21800.0
2006-03-03 12:00:00,52.1,52.15,52.09,52.13,26100.0,33.7745,33.8069,33.768,33.794,26100.0
2006-03-03 12:10:00,52.14,52.2,52.1,52.19,34000.0,33.8004,33.8393,33.7745,33.8329,34000.0
2006-03-03 12:20:00,52.19,52.35,52.19,52.3,63100.0,33.8329,33.9366,33.8329,33.9042,63100.0
2006-03-03 12:30:00,52.3,52.3,52.25,52.3,30400.0,33.9042,33.9042,33.8718,33.9042,30400.0
2006-03-03 12:40:00,52.3,52.37,52.25,52.28,79900.0,33.9042,33.9495,33.8718,33.8912,79900.0
2006-03-03 12:50:00,52.28,52.29,52.19,52.21,45600.0,33.8912,33.8977,33.8329,33.8458,45600.0
2006-03-03 13:00:00,52.21,52.22,52.08,52.12,42200.0,33.8458,33.8523,33.7616,33.7875,42200.0
2006-03-03 13:10:00,52.11,52.11,51.99,52.03,29000.0,33.781,33.781,33.7032,33.7291,29000.0
2006-03-03 13:20:00,52.03,52.15,52.0,52.13,51200.0,33.7291,33.8069,33.7097,33.794,51200.0
2006-03-03 13:30:00,52.11,52.15,52.09,52.15,19200.0,33.781,33.8069,33.768,33.8069,19200.0
2006-03-03 13:40:00,52.15,52.17,52.12,52.12,62900.0,33.8069,33.8199,33.7875,33.7875,62900.0
2006-03-03 13:50:00,52.11,52.24,51.93,52.15,44500.0,33.781,33.8653,33.6643,33.8069,44500.0
2006-03-03 14:00:00,52.16,52.23,52.15,52.17,19600.0,33.8134,33.8588,33.8069,33.8199,19600.0
2006-03-03 14:10:00,52.18,52.24,52.14,52.14,18100.0,33.8264,33.8653,33.8004,33.8004,18100.0
2006-03-03 14:20:00,52.14,52.21,52.07,52.2,38200.0,33.8004,33.8458,33.7551,33.8393,38200.0
2006-03-03 14:30:00,52.2,52.21,52.16,52.19,25200.0,33.8393,33.8458,33.8134,33.8329,25200.0
2006-03-03 14:40:00,52.17,52.19,52.1,52.19,36500.0,33.8199,33.8329,33.7745,33.8329,36500.0
2006-03-03 14:50:00,52.19,52.25,52.19,52.23,24000.0,33.8329,33.8718,33.8329,33.8588,24000.0
2006-03-03 15:00:00,52.24,52.27,52.07,52.11,48200.0,33.8653,33.8847,33.7551,33.781,48200.0
2006-03-03 15:10:00,52.12,52.22,52.12,52.14,65100.0,33.7875,33.8523,33.7875,33.8004,65100.0
2006-03-03 15:20:00,52.15,52.16,52.05,52.12,40900.0,33.8069,33.8134,33.7421,33.7875,40900.0
2006-03-03 15:30:00,52.13,52.2,51.98,52.02,71200.0,33.794,33.8393,33.6967,33.7227,71200.0
2006-03-03 15:40:00,52.03,52.15,52.01,52.14,61200.0,33.7291,33.8069,33.7162,33.8004,61200.0
2006-03-03 15:50:00,52.13,52.15,52.0,52.08,109300.0,33.794,33.8069,33.7097,33.7616,109300.0
2006-03-06 09:30:00,52.02,52.11,51.81,51.83,44200.0,33.7227,33.781,33.5865,33.5995,44200.0
2006-03-06 09:40:00,51.82,51.87,51.57,51.63,61600.0,33.593,33.6254,33.4309,33.4698,61600.0
2006-03-06 09:50:00,51.62,51.7,51.54,51.62,50700.0,33.4634,33.5152,33.4115,33.4634,50700.0
2006-03-06 10:00:00,51.62,51.72,51.57,51.58,50300.0,33.4634,33.5282,33.4309,33.4374,50300.0
2006-03-06 10:10:00,51.6,51.72,51.6,51.72,29200.0,33.4504,33.5282,33.4504,33.5282,29200.0
2006-03-06 10:20:00,51.72,51.86,51.61,51.64,39900.0,33.5282,33.6189,33.4569,33.4763,39900.0
2006-03-06 10:30:00,51.63,51.71,51.61,51.69,27100.0,33.4698,33.5217,33.4569,33.5087,27100.0
2006-03-06 10:40:00,51.7,51.98,51.7,51.87,49100.0,33.5152,33.6967,33.5152,33.6254,49100.0
2006-03-06 10:50:00,51.87,51.92,51.79,51.85,35600.0,33.6254,33.6578,33.5736,33.6125,35600.0
2006-03-06 11:00:00,51.85,51.95,51.85,51.89,28200.0,33.6125,33.6773,33.6125,33.6384,28200.0
2006-03-06 11:10:00,51.87,51.89,51.8,51.8,82400.0,33.6254,33.6384,33.58,33.58,82400.0
2006-03-06 11:20:00,51.8,51.87,51.79,51.85,94500.0,33.58,33.6254,33.5736,33.6125,94500.0
2006-03-06 11:30:00,51.85,51.93,51.77,51.87,37800.0,33.6125,33.6643,33.5606,33.6254,37800.0
2006-03-06 11:40:00,51.88,51.88,51.73,51.74,62100.0,33.6319,33.6319,33.5347,33.5411,62100.0
2006-03-06 11:50:00,51.74,51.83,51.69,51.83,42400.0,33.5411,33.5995,33.5087,33.5995,42400.0
2006-03-06 12:00:00,51.83,51.83,51.73,51.73,23000.0,33.5995,33.5995,33.5347,33.5347,23000.0
2006-03-06 12:10:00,51.72,51.76,51.68,51.72,39000.0,33.5282,33.5541,33.5022,33.5282,39000.0
2006-03-06 12:20:00,51.72,51.76,51.69,51.73,20900.0,33.5282,33.5541,33.5087,33.5347,20900.0
2006-03-06 12:30:00,51.73,51.75,51.7,51.73,17200.0,33.5347,33.5476,33.5152,33.5347,17200.0
2006-03-06 12:40:00,51.73,51.77,51.7,51.76,38900.0,33.5347,33.5606,33.5152,33.5541,38900.0
2006-03-06 12:50:00,51.77,51.82,51.76,51.77,30500.0,33.5606,33.593,33.5541,33.5606,30500.0
2006-03-06 13:00:00,51.79,51.85,51.79,51.84,89600.0,33.5736,33.6125,33.5736,33.606,89600.0
2006-03-06 13:10:00,51.83,51.86,51.78,51.83,29700.0,33.5995,33.6189,33.5671,33.5995,29700.0
2006-03-06 13:20:00,51.84,51.84,51.75,51.75,69700.0,33.606,33.606,33.5476,33.5476,69700.0
2006-03-06 13:30:00,51.77,51.8,51.65,51.77,134900.0,33.5606,33.58,33.4828,33.5606,134900.0
2006-03-06 13:40:00,51.77,51.8,51.73,51.74,96100.0,33.5606,33.58,33.5347,33.5411,96100.0
2006-03-06 13:50:00,51.74,51.79,51.65,51.77,31500.0,33.5411,33.5736,33.4828,33.5606,31500.0
2006-03-06 14:00:00,51.75,51.75,51.57,51.61,101100.0,33.5476,33.5476,33.4309,33.4569,101100.0
2006-03-06 14:10:00,51.61,51.65,51.43,51.44,84100.0,33.4569,33.4828,33.3402,33.3467,84100.0
2006-03-06 14:20:00,51.45,51.46,51.27,51.45,94900.0,33.3531,33.3596,33.2365,33.3531,94900.0
2006-03-06 14:30:00,51.45,51.57,51.43,51.57,46800.0,33.3531,33.4309,33.3402,33.4309,46800.0
2006-03-06 14:40:00,51.56,51.67,51.49,51.66,54300.0,33.4245,33.4958,33.3791,33.4893,54300.0
2006-03-06 14:50:00,51.64,51.65,51.55,51.65,50800.0,33.4763,33.4828,33.418,33.4828,50800.0
2006-03-06 15:00:00,51.64,51.7,51.58,51.67,48800.0,33.4763,33.5152,33.4374,33.4958,48800.0
2006-03-06 15:10:00,51.68,51.78,51.66,51.73,32200.0,33.5022,33.5671,33.4893,33.5347,32200.0
2006-03-06 15:20:00,51.76,51.83,51.69,51.7,74900.0,33.5541,33.5995,33.5087,33.5152,74900.0
2006-03-06 15:30:00,51.7,51.72,51.65,51.65,46600.0,33.5152,33.5282,33.4828,33.4828,46600.0
2006-03-06 15:40:00,51.65,51.67,51.59,51.65,64400.0,33.4828,33.4958,33.4439,33.4828,64400.0
2006-03-06 15:50:00,51.65,51.68,51.62,51.67,99100.0,33.4828,33.5022,33.4634,33.4958,99100.0
2006-03-07 09:30:00,51.35,51.53,51.18,51.18,90100.0,33.2883,33.405,33.1781,33.1781,90100.0
2006-03-07 09:40:00,51.18,51.21,51.0,51.05,105300.0,33.1781,33.1976,33.0614,33.0938,105300.0
2006-03-07 09:50:00,51.04,51.08,50.99,51.01,66900.0,33.0874,33.1133,33.0549,33.0679,66900.0
2006-03-07 10:00:00,51.01,51.11,50.98,51.08,63700.0,33.0679,33.1327,33.0485,33.1133,63700.0
2006-03-07 10:10:00,51.07,51.24,51.07,51.18,45600.0,33.1068,33.217,33.1068,33.1781,45600.0
2006-03-07 10:20:00,51.2,51.21,51.11,51.15,70700.0,33.1911,33.1976,33.1327,33.1587,70700.0
2006-03-07 10:30:00,51.15,51.16,51.01,51.07,25100.0,33.1587,33.1652,33.0679,33.1068,25100.0
2006-03-07 10:40:00,51.1,51.12,50.98,50.98,16800.0,33.1263,33.1392,33.0485,33.0485,16800.0
2006-03-07 10:50:00,50.98,55.05,50.87,50.87,257900.0,33.0485,35.6869,32.9772,32.9772,257900.0
2006-03-07 11:00:00,50.87,50.87,50.73,50.87,107300.0,32.9772,32.9772,32.8864,32.9772,107300.0
2006-03-07 11:10:00,50.87,50.88,50.71,50.72,45700.0,32.9772,32.9836,32.8734,32.8799,45700.0
2006-03-07 11:20:00,50.71,50.76,50.6,50.72,41300.0,32.8734,32.9058,32.8021,32.8799,41300.0
2006-03-07 11:30:00,50.71,50.72,50.45,50.49,78500.0,32.8734,32.8799,32.7049,32.7308,78500.0
2006-03-07 11:40:00,50.49,50.51,50.4,50.5,50900.0,32.7308,32.7438,32.6725,32.7373,50900.0
2006-03-07 11:50:00,50.51,50.55,50.44,50.45,37600.0,32.7438,32.7697,32.6984,32.7049,37600.0
2006-03-07 12:00:00,50.45,50.5,50.3,50.3,72100.0,32.7049,32.7373,32.6076,32.6076,72100.0
2006-03-07 12:10:00,50.3,50.37,50.17,50.22,49000.0,32.6076,32.653,32.5234,32.5558,49000.0
2006-03-07 12:20:00,50.22,50.25,50.1,50.19,91900.0,32.5558,32.5752,32.478,32.5363,91900.0
2006-03-07 12:30:00,50.18,50.32,50.18,50.23,42300.0,32.5299,32.6206,32.5299,32.5623,42300.0
2006-03-07 12:40:00,50.23,50.27,49.9,49.91,49600.0,32.5623,32.5882,32.3483,32.3548,49600.0
2006-03-07 12:50:00,49.87,49.99,49.82,49.87,85000.0,32.3289,32.4067,32.2965,32.3289,85000.0
2006-03-07 13:00:00,49.87,49.91,49.61,49.63,63100.0,32.3289,32.3548,32.1603,32.1733,63100.0
2006-03-07 13:10:00,49.63,49.65,49.58,49.63,81500.0,32.1733,32.1863,32.1409,32.1733,81500.0
2006-03-07 13:20:00,49.64,49.67,49.54,49.55,83400.0,32.1798,32.1992,32.115,32.1214,83400.0
2006-03-07 13:30:00,49.55,49.82,49.54,49.8,65200.0,32.1214,32.2965,32.115,32.2835,65200.0
2006-03-07 13:40:00,49.79,49.93,49.76,49.93,64600.0,32.277,32.3678,32.2576,32.3678,64600.0
2006-03-07 13:50:00,49.93,50.09,49.91,50.04,60100.0,32.3678,32.4715,32.3548,32.4391,60100.0
2006-03-07 14:00:00,50.04,50.04,49.94,50.0,57300.0,32.4391,32.4391,32.3743,32.4132,57300.0
2006-03-07 14:10:00,50.01,50.01,49.93,49.98,45000.0,32.4196,32.4196,32.3678,32.4002,45000.0
2006-03-07 14:20:00,50.0,50.04,49.91,49.91,44200.0,32.4132,32.4391,32.3548,32.3548,44200.0
2006-03-07 14:30:00,49.94,49.95,49.87,49.93,51300.0,32.3743,32.3808,32.3289,32.3678,51300.0
2006-03-07 14:40:00,49.94,50.04,49.93,50.0,27500.0,32.3743,32.4391,32.3678,32.4132,27500.0
2006-03-07 14:50:00,50.0,50.13,50.0,50.08,80700.0,32.4132,32.4974,32.4132,32.465,80700.0
2006-03-07 15:00:00,50.08,50.15,50.01,50.05,55100.0,32.465,32.5104,32.4196,32.4456,55100.0
2006-03-07 15:10:00,50.05,50.06,49.93,49.93,50400.0,32.4456,32.4521,32.3678,32.3678,50400.0
2006-03-07 15:20:00,49.95,50.02,49.95,49.97,41200.0,32.3808,32.4261,32.3808,32.3937,41200.0
2006-03-07 15:30:00,49.98,50.07,49.92,50.05,80200.0,32.4002,32.4585,32.3613,32.4456,80200.0
2006-03-07 15:40:00,50.05,50.08,50.03,50.04,89500.0,32.4456,32.465,32.4326,32.4391,89500.0
2006-03-07 15:50:00,50.05,50.18,50.01,50.09,73600.0,32.4456,32.5299,32.4196,32.4715,73600.0
2006-03-08 09:30:00,49.5,50.0,48.34,48.67,213100.0,32.089,32.4132,31.337,31.551,213100.0
2006-03-08 09:40:00,48.7,48.94,48.58,48.94,232200.0,31.5704,31.726,31.4926,31.726,232200.0
2006-03-08 09:50:00,48.94,49.0,48.76,48.94,130500.0,31.726,31.7649,31.6093,31.726,130500.0
2006-03-08 10:00:00,48.93,48.93,48.78,48.8,136600.0,31.7195,31.7195,31.6223,31.6352,136600.0
2006-03-08 10:10:00,48.78,48.84,48.78,48.81,104900.0,31.6223,31.6612,31.6223,31.6417,104900.0
2006-03-08 10:20:00,48.82,48.87,48.78,48.82,78400.0,31.6482,31.6806,31.6223,31.6482,78400.0
2006-03-08 10:30:00,48.82,48.99,48.81,48.99,87400.0,31.6482,31.7584,31.6417,31.7584,87400.0
2006-03-08 10:40:00,48.98,49.09,48.9,48.92,77700.0,31.7519,31.8232,31.7001,31.713,77700.0
2006-03-08 10:50:00,48.91,49.02,48.89,48.9,42400.0,31.7066,31.7779,31.6936,31.7001,42400.0
2006-03-08 11:00:00,48.9,48.93,48.71,48.72,78500.0,31.7001,31.7195,31.5769,31.5834,78500.0
2006-03-08 11:10:00,48.71,48.71,48.61,48.63,86400.0,31.5769,31.5769,31.5121,31.525,86400.0
2006-03-08 11:20:00,48.61,48.63,48.54,48.6,78800.0,31.5121,31.525,31.4667,31.5056,78800.0
2006-03-08 11:30:00,48.61,48.69,48.61,48.63,47100.0,31.5121,31.5639,31.5121,31.525,47100.0
2006-03-08 11:40:00,48.64,48.64,48.31,48.33,76100.0,31.5315,31.5315,31.3176,31.3306,76100.0
2006-03-08 11:50:00,48.33,48.33,48.12,48.17,74700.0,31.3306,31.3306,31.1944,31.2268,74700.0
2006-03-08 12:00:00,48.18,48.26,48.15,48.25,46400.0,31.2333,31.2852,31.2139,31.2787,46400.0
2006-03-08 12:10:00,48.25,48.41,48.25,48.39,47900.0,31.2787,31.3824,31.2787,31.3695,47900.0
2006-03-08 12:20:00,48.39,48.6,48.38,48.6,30800.0,31.3695,31.5056,31.363,31.5056,30800.0
2006-03-08 12:30:00,48.6,48.74,48.55,48.68,35400.0,31.5056,31.5964,31.4732,31.5575,35400.0
2006-03-08 12:40:00,48.68,48.8,48.68,48.75,38200.0,31.5575,31.6352,31.5575,31.6028,38200.0
2006-03-08 12:50:00,48.74,48.85,48.74,48.83,34600.0,31.5964,31.6677,31.5964,31.6547,34600.0
2006-03-08 13:00:00,48.83,48.94,48.83,48.88,26500.0,31.6547,31.726,31.6547,31.6871,26500.0
2006-03-08 13:10:00,48.87,48.89,48.79,48.8,62600.0,31.6806,31.6936,31.6288,31.6352,62600.0
2006-03-08 13:20:00,48.82,48.93,48.82,48.9,26700.0,31.6482,31.7195,31.6482,31.7001,26700.0
2006-03-08 13:30:00,48.9,49.02,48.9,48.97,24400.0,31.7001,31.7779,31.7001,31.7455,24400.0
2006-03-08 13:40:00,48.97,48.97,48.81,48.81,28700.0,31.7455,31.7455,31.6417,31.6417,28700.0
2006-03-08 13:50:00,48.83,48.88,48.8,48.84,30400.0,31.6547,31.6871,31.6352,31.6612,30400.0
2006-03-08 14:00:00,48.84,48.87,48.8,48.86,30800.0,31.6612,31.6806,31.6352,31.6741,30800.0
2006-03-08 14:10:00,48.85,48.99,48.84,48.85,37600.0,31.6677,31.7584,31.6612,31.6677,37600.0
2006-03-08 14:20:00,48.83,48.83,48.72,48.72,59200.0,31.6547,31.6547,31.5834,31.5834,59200.0
2006-03-08 14:30:00,48.71,48.81,48.69,48.78,64400.0,31.5769,31.6417,31.5639,31.6223,64400.0
2006-03-08 14:40:00,48.78,48.94,48.77,48.94,72600.0,31.6223,31.726,31.6158,31.726,72600.0
2006-03-08 14:50:00,48.94,49.16,48.93,49.05,161000.0,31.726,31.8686,31.7195,31.7973,161000.0
2006-03-08 15:00:00,49.05,49.1,49.01,49.08,74700.0,31.7973,31.8297,31.7714,31.8168,74700.0
2006-03-08 15:10:00,49.09,49.09,48.97,48.97,48300.0,31.8232,31.8232,31.7455,31.7455,48300.0
2006-03-08 15:20:00,48.97,49.07,48.95,49.06,57800.0,31.7455,31.8103,31.7325,31.8038,57800.0
2006-03-08 15:30:00,49.06,49.06,48.84,48.86,54000.0,31.8038,31.8038,31.6612,31.6741,54000.0
2006-03-08 15:40:00,48.86,48.98,48.85,48.92,55900.0,31.6741,31.7519,31.6677,31.713,55900.0
2006-03-08 15:50:00,48.93,48.99,48.85,48.97,68500.0,31.7195,31.7584,31.6677,31.7455,68500.0
2006-03-09 09:30:00,49.07,49.49,49.02,49.47,50200.0,31.8103,32.0826,31.7779,32.0696,50200.0
2006-03-09 09:40:00,49.46,49.82,49.4,49.77,75500.0,32.0631,32.2965,32.0242,32.2641,75500.0
2006-03-09 09:50:00,49.79,49.94,49.59,49.89,64500.0,32.277,32.3743,32.1474,32.3419,64500.0
2006-03-09 10:00:00,49.9,49.99,49.85,49.88,76800.0,32.3483,32.4067,32.3159,32.3354,76800.0
2006-03-09 10:10:00,49.88,49.94,49.68,49.92,63000.0,32.3354,32.3743,32.2057,32.3613,63000.0
2006-03-09 10:20:00,49.92,49.99,49.83,49.92,59100.0,32.3613,32.4067,32.303,32.3613,59100.0
2006-03-09 10:30:00,49.9,49.95,49.8,49.82,26900.0,32.3483,32.3808,32.2835,32.2965,26900.0
2006-03-09 10:40:00,49.82,49.88,49.74,49.83,21000.0,32.2965,32.3354,32.2446,32.303,21000.0
2006-03-09 10:50:00,49.84,49.89,49.74,49.74,25500.0,32.3094,32.3419,32.2446,32.2446,25500.0
2006-03-09 11:00:00,49.75,49.77,49.65,49.77,24700.0,32.2511,32.2641,32.1863,32.2641,24700.0
2006-03-09 11:10:00,49.79,49.83,49.77,49.79,25500.0,32.277,32.303,32.2641,32.277,25500.0
2006-03-09 11:20:00,49.79,49.79,49.71,49.77,24800.0,32.277,32.277,32.2252,32.2641,24800.0
2006-03-09 11:30:00,49.74,49.87,49.73,49.84,14300.0,32.2446,32.3289,32.2381,32.3094,14300.0
2006-03-09 11:40:00,49.85,49.85,49.77,49.79,14300.0,32.3159,32.3159,32.2641,32.277,14300.0
2006-03-09 11:50:00,49.81,49.82,49.77,49.8,11800.0,32.29,32.2965,32.2641,32.2835,11800.0
2006-03-09 12:00:00,49.79,49.83,49.73,49.78,15800.0,32.277,32.303,32.2381,32.2705,15800.0
2006-03-09 12:10:00,49.8,49.8,49.6,49.64,12700.0,32.2835,32.2835,32.1539,32.1798,12700.0
2006-03-09 12:20:00,49.65,49.79,49.64,49.75,16100.0,32.1863,32.277,32.1798,32.2511,16100.0
2006-03-09 12:30:00,49.75,49.76,49.65,49.67,23200.0,32.2511,32.2576,32.1863,32.1992,23200.0
2006-03-09 12:40:00,49.7,49.71,49.65,49.66,20200.0,32.2187,32.2252,32.1863,32.1928,20200.0
2006-03-09 12:50:00,49.65,49.66,49.55,49.55,16400.0,32.1863,32.1928,32.1214,32.1214,16400.0
2006-03-09 13:00:00,49.55,49.56,49.48,49.51,21300.0,32.1214,32.1279,32.0761,32.0955,21300.0
2006-03-09 13:10:00,49.51,49.52,49.32,49.33,19400.0,32.0955,32.102,31.9723,31.9788,19400.0
2006-03-09 13:20:00,49.33,49.33,49.13,49.17,40700.0,31.9788,31.9788,31.8492,31.8751,40700.0
2006-03-09 13:30:00,49.17,49.37,49.16,49.37,21800.0,31.8751,32.0048,31.8686,32.0048,21800.0
2006-03-09 13:40:00,49.37,49.56,49.37,49.56,37600.0,32.0048,32.1279,32.0048,32.1279,37600.0
2006-03-09 13:50:00,49.56,49.58,49.5,49.53,24500.0,32.1279,32.1409,32.089,32.1085,24500.0
2006-03-09 14:00:00,49.53,49.58,49.52,49.57,22600.0,32.1085,32.1409,32.102,32.1344,22600.0
2006-03-09 14:10:00,49.58,49.6,49.56,49.57,122000.0,32.1409,32.1539,32.1279,32.1344,122000.0
2006-03-09 14:20:00,49.57,49.59,49.54,49.59,155200.0,32.1344,32.1474,32.115,32.1474,155200.0
2006-03-09 14:30:00,49.59,49.6,49.56,49.57,37900.0,32.1474,32.1539,32.1279,32.1344,37900.0
2006-03-09 14:40:00,49.58,49.69,49.51,49.51,48900.0,32.1409,32.2122,32.0955,32.0955,48900.0
2006-03-09 14:50:00,49.51,49.62,49.51,49.61,24400.0,32.0955,32.1668,32.0955,32.1603,24400.0
2006-03-09 15:00:00,49.61,49.62,49.45,49.47,38400.0,32.1603,32.1668,32.0566,32.0696,38400.0
2006-03-09 15:10:00,49.48,49.48,49.31,49.44,47900.0,32.0761,32.0761,31.9659,32.0501,47900.0
2006-03-09 15:20:00,49.44,49.53,49.4,49.4,128300.0,32.0501,32.1085,32.0242,32.0242,128300.0
2006-03-09 15:30:00,49.41,49.47,49.35,49.41,40700.0,32.0307,32.0696,31.9918,32.0307,40700.0
2006-03-09 15:40:00,49.41,49.47,49.36,49.41,78900.0,32.0307,32.0696,31.9983,32.0307,78900.0
2006-03-09 15:50:00,49.41,49.45,49.36,49.43,62300.0,32.0307,32.0566,31.9983,32.0437,62300.0
2006-03-10 09:30:00,49.45,49.73,49.4,49.46,78800.0,32.0566,32.2381,32.0242,32.0631,78800.0
2006-03-10 09:40:00,49.44,49.79,49.36,49.78,48000.0,32.0501,32.277,31.9983,32.2705,48000.0
2006-03-10 09:50:00,49.78,49.89,49.62,49.66,32400.0,32.2705,32.3419,32.1668,32.1928,32400.0
2006-03-10 10:00:00,49.66,49.72,49.5,49.6,45800.0,32.1928,32.2317,32.089,32.1539,45800.0
2006-03-10 10:10:00,49.6,49.7,49.57,49.66,40100.0,32.1539,32.2187,32.1344,32.1928,40100.0
2006-03-10 10:20:00,49.66,49.78,49.64,49.66,33700.0,32.1928,32.2705,32.1798,32.1928,33700.0
2006-03-10 10:30:00,49.7,49.89,49.68,49.89,35600.0,32.2187,32.3419,32.2057,32.3419,35600.0
2006-03-10 10:40:00,49.89,50.14,49.89,50.11,84400.0,32.3419,32.5039,32.3419,32.4845,84400.0
2006-03-10 10:50:00,50.08,50.25,50.05,50.06,50800.0,32.465,32.5752,32.4456,32.4521,50800.0
2006-03-10 11:00:00,50.06,50.15,50.04,50.13,26700.0,32.4521,32.5104,32.4391,32.4974,26700.0
2006-03-10 11:10:00,50.13,50.19,50.11,50.15,50500.0,32.4974,32.5363,32.4845,32.5104,50500.0
2006-03-10 11:20:00,50.15,50.33,50.12,50.29,82100.0,32.5104,32.6271,32.491,32.6012,82100.0
2006-03-10 11:30:00,50.29,50.33,50.24,50.33,56400.0,32.6012,32.6271,32.5687,32.6271,56400.0
2006-03-10 11:40:00,50.33,50.47,50.3,50.47,75600.0,32.6271,32.7178,32.6076,32.7178,75600.0
2006-03-10 11:50:00,50.47,50.63,50.44,50.59,71400.0,32.7178,32.8216,32.6984,32.7956,71400.0
2006-03-10 12:00:00,50.59,50.75,50.58,50.72,61800.0,32.7956,32.8994,32.7892,32.8799,61800.0
2006-03-10 12:10:00,50.71,50.72,50.63,50.7,76000.0,32.8734,32.8799,32.8216,32.867,76000.0
2006-03-10 12:20:00,50.71,50.73,50.57,50.6,45200.0,32.8734,32.8864,32.7827,32.8021,45200.0
2006-03-10 12:30:00,50.6,50.63,50.39,50.5,98800.0,32.8021,32.8216,32.666,32.7373,98800.0
2006-03-10 12:40:00,50.49,50.57,50.45,50.56,45800.0,32.7308,32.7827,32.7049,32.7762,45800.0
2006-03-10 12:50:00,50.56,50.56,50.45,50.49,52100.0,32.7762,32.7762,32.7049,32.7308,52100.0
2006-03-10 13:00:00,50.5,50.6,50.5,50.59,14600.0,32.7373,32.8021,32.7373,32.7956,14600.0
2006-03-10 13:10:00,50.59,50.59,50.47,50.47,16100.0,32.7956,32.7956,32.7178,32.7178,16100.0
2006-03-10 13:20:00,50.49,50.6,50.45,50.52,11300.0,32.7308,32.8021,32.7049,32.7503,11300.0
2006-03-10 13:30:00,50.53,50.54,50.44,50.5,12100.0,32.7567,32.7632,32.6984,32.7373,12100.0
2006-03-10 13:40:00,50.5,50.61,50.47,50.6,32700.0,32.7373,32.8086,32.7178,32.8021,32700.0
2006-03-10 13:50:00,50.56,50.63,50.53,50.59,10600.0,32.7762,32.8216,32.7567,32.7956,10600.0
2006-03-10 14:00:00,50.6,50.63,50.52,50.55,23000.0,32.8021,32.8216,32.7503,32.7697,23000.0
2006-03-10 14:10:00,50.55,50.69,50.53,50.68,43500.0,32.7697,32.8605,32.7567,32.854,43500.0
2006-03-10 14:20:00,50.69,50.69,50.53,50.53,59100.0,32.8605,32.8605,32.7567,32.7567,59100.0
2006-03-10 14:30:00,50.53,50.58,50.5,50.57,35600.0,32.7567,32.7892,32.7373,32.7827,35600.0
2006-03-10 14:40:00,50.57,50.69,50.52,50.53,74900.0,32.7827,32.8605,32.7503,32.7567,74900.0
2006-03-10 14:50:00,50.56,50.66,50.51,50.6,61800.0,32.7762,32.841,32.7438,32.8021,61800.0
2006-03-10 15:00:00,50.62,50.63,50.53,50.53,103200.0,32.8151,32.8216,32.7567,32.7567,103200.0
2006-03-10 15:10:00,50.55,50.58,50.39,50.55,60700.0,32.7697,32.7892,32.666,32.7697,60700.0
2006-03-10 15:20:00,50.55,50.55,50.43,50.5,70900.0,32.7697,32.7697,32.6919,32.7373,70900.0
2006-03-10 15:30:00,50.5,50.75,50.5,50.75,110200.0,32.7373,32.8994,32.7373,32.8994,110200.0
2006-03-10 15:40:00,50.75,50.75,50.59,50.64,59900.0,32.8994,32.8994,32.7956,32.8281,59900.0
2006-03-10 15:50:00,50.65,50.81,50.63,50.81,60100.0,32.8345,32.9383,32.8216,32.9383,60100.0
2006-03-13 09:30:00,51.22,51.44,51.15,51.44,77600.0,33.204,33.3467,33.1587,33.3467,77600.0
2006-03-13 09:40:00,51.44,51.48,51.19,51.41,75900.0,33.3467,33.3726,33.1846,33.3272,75900.0
2006-03-13 09:50:00,51.41,51.44,51.28,51.35,36100.0,33.3272,33.3467,33.2429,33.2883,36100.0
2006-03-13 10:00:00,51.35,51.5,51.35,51.38,48400.0,33.2883,33.3856,33.2883,33.3078,48400.0
2006-03-13 10:10:00,51.39,51.59,51.33,51.45,63600.0,33.3143,33.4439,33.2754,33.3531,63600.0
2006-03-13 10:20:00,51.43,51.49,51.4,51.48,19600.0,33.3402,33.3791,33.3207,33.3726,19600.0
2006-03-13 10:30:00,51.49,51.58,51.46,51.54,33000.0,33.3791,33.4374,33.3596,33.4115,33000.0
2006-03-13 10:40:00,51.53,51.55,51.48,51.52,41400.0,33.405,33.418,33.3726,33.3985,41400.0
2006-03-13 10:50:00,51.53,51.59,51.46,51.46,34500.0,33.405,33.4439,33.3596,33.3596,34500.0
2006-03-13 11:00:00,51.46,51.46,51.19,51.21,55000.0,33.3596,33.3596,33.1846,33.1976,55000.0
2006-03-13 11:10:00,51.21,51.26,51.2,51.26,30500.0,33.1976,33.23,33.1911,33.23,30500.0
2006-03-13 11:20:00,51.26,51.32,51.17,51.24,28600.0,33.23,33.2689,33.1716,33.217,28600.0
2006-03-13 11:30:00,51.23,51.34,51.23,51.31,18200.0,33.2105,33.2818,33.2105,33.2624,18200.0
2006-03-13 11:40:00,51.32,51.35,51.25,51.25,40500.0,33.2689,33.2883,33.2235,33.2235,40500.0
2006-03-13 11:50:00,51.25,51.28,51.16,51.22,33500.0,33.2235,33.2429,33.1652,33.204,33500.0
2006-03-13 12:00:00,51.23,51.24,51.15,51.23,16900.0,33.2105,33.217,33.1587,33.2105,16900.0
2006-03-13 12:10:00,51.23,51.24,51.18,51.2,18900.0,33.2105,33.217,33.1781,33.1911,18900.0
2006-03-13 12:20:00,51.21,51.23,51.18,51.22,14800.0,33.1976,33.2105,33.1781,33.204,14800.0
2006-03-13 12:30:00,51.21,51.23,51.13,51.16,21200.0,33.1976,33.2105,33.1457,33.1652,21200.0
2006-03-13 12:40:00,51.16,51.21,51.16,51.19,18200.0,33.1652,33.1976,33.1652,33.1846,18200.0
2006-03-13 12:50:00,51.19,51.22,51.14,51.21,15200.0,33.1846,33.204,33.1522,33.1976,15200.0
2006-03-13 13:00:00,51.22,51.27,51.22,51.24,30400.0,33.204,33.2365,33.204,33.217,30400.0
2006-03-13 13:10:00,51.24,51.26,51.18,51.18,15400.0,33.217,33.23,33.1781,33.1781,15400.0
2006-03-13 13:20:00,51.18,51.25,51.15,51.2,22500.0,33.1781,33.2235,33.1587,33.1911,22500.0
2006-03-13 13:30:00,51.2,51.24,51.19,51.24,21800.0,33.1911,33.217,33.1846,33.217,21800.0
2006-03-13 13:40:00,51.24,51.3,51.24,51.29,25000.0,33.217,33.2559,33.217,33.2494,25000.0
2006-03-13 13:50:00,51.3,51.3,51.23,51.24,32800.0,33.2559,33.2559,33.2105,33.217,32800.0
2006-03-13 14:00:00,51.25,51.32,51.23,51.25,32400.0,33.2235,33.2689,33.2105,33.2235,32400.0
2006-03-13 14:10:00,51.28,51.29,51.22,51.25,22900.0,33.2429,33.2494,33.204,33.2235,22900.0
2006-03-13 14:20:00,51.26,51.31,51.26,51.3,31400.0,33.23,33.2624,33.23,33.2559,31400.0
2006-03-13 14:30:00,51.3,51.34,51.22,51.23,46400.0,33.2559,33.2818,33.204,33.2105,46400.0
2006-03-13 14:40:00,51.22,51.22,51.01,51.03,64900.0,33.204,33.204,33.0679,33.0809,64900.0
2006-03-13 14:50:00,51.02,51.1,50.97,51.01,46000.0,33.0744,33.1263,33.042,33.0679,46000.0
2006-03-13 15:00:00,51.03,51.15,51.03,51.11,51200.0,33.0809,33.1587,33.0809,33.1327,51200.0
2006-03-13 15:10:00,51.12,51.18,51.03,51.05,39700.0,33.1392,33.1781,33.0809,33.0938,39700.0
2006-03-13 15:20:00,51.05,51.09,51.0,51.05,53800.0,33.0938,33.1198,33.0614,33.0938,53800.0
2006-03-13 15:30:00,51.06,51.17,51.06,51.14,46300.0,33.1003,33.1716,33.1003,33.1522,46300.0
2006-03-13 15:40:00,51.14,51.25,51.13,51.17,67100.0,33.1522,33.2235,33.1457,33.1716,67100.0
2006-03-13 15:50:00,51.17,51.23,51.12,51.23,51200.0,33.1716,33.2105,33.1392,33.2105,51200.0
2006-03-14 09:30:00,51.34,51.7,51.26,51.36,71500.0,33.2818,33.5152,33.23,33.2948,71500.0
2006-03-14 09:40:00,51.3,51.53,51.29,51.43,62200.0,33.2559,33.405,33.2494,33.3402,62200.0
2006-03-14 09:50:00,51.43,51.61,51.4,51.55,62100.0,33.3402,33.4569,33.3207,33.418,62100.0
2006-03-14 10:00:00,51.55,51.63,51.46,51.5,81300.0,33.418,33.4698,33.3596,33.3856,81300.0
2006-03-14 10:10:00,51.5,51.5,51.26,51.27,37200.0,33.3856,33.3856,33.23,33.2365,37200.0
2006-03-14 10:20:00,51.27,51.28,51.11,51.12,68800.0,33.2365,33.2429,33.1327,33.1392,68800.0
2006-03-14 10:30:00,51.12,51.27,51.12,51.24,41800.0,33.1392,33.2365,33.1392,33.217,41800.0
2006-03-14 10:40:00,51.23,51.25,51.1,51.16,35700.0,33.2105,33.2235,33.1263,33.1652,35700.0
2006-03-14 10:50:00,51.17,51.18,51.13,51.16,19100.0,33.1716,33.1781,33.1457,33.1652,19100.0
2006-03-14 11:00:00,51.16,51.17,51.0,51.0,24300.0,33.1652,33.1716,33.0614,33.0614,24300.0
2006-03-14 11:10:00,50.99,51.02,50.85,51.02,47500.0,33.0549,33.0744,32.9642,33.0744,47500.0
2006-03-14 11:20:00,51.02,51.11,51.0,51.01,14800.0,33.0744,33.1327,33.0614,33.0679,14800.0
2006-03-14 11:30:00,51.02,51.07,50.98,51.02,20500.0,33.0744,33.1068,33.0485,33.0744,20500.0
2006-03-14 11:40:00,51.04,51.07,50.98,50.99,21900.0,33.0874,33.1068,33.0485,33.0549,21900.0
2006-03-14 11:50:00,51.0,51.06,50.97,51.06,53200.0,33.0614,33.1003,33.042,33.1003,53200.0
2006-03-14 12:00:00,51.04,51.09,51.02,51.06,22100.0,33.0874,33.1198,33.0744,33.1003,22100.0
2006-03-14 12:10:00,51.05,51.1,50.99,51.05,25900.0,33.0938,33.1263,33.0549,33.0938,25900.0
2006-03-14 12:20:00,51.05,51.25,51.05,51.25,26400.0,33.0938,33.2235,33.0938,33.2235,26400.0
2006-03-14 12:30:00,51.25,51.27,51.19,51.26,44400.0,33.2235,33.2365,33.1846,33.23,44400.0
2006-03-14 12:40:00,51.26,51.36,51.23,51.33,21200.0,33.23,33.2948,33.2105,33.2754,21200.0
2006-03-14 12:50:00,51.33,51.34,51.21,51.26,12300.0,33.2754,33.2818,33.1976,33.23,12300.0
2006-03-14 13:00:00,51.24,51.24,51.13,51.17,25500.0,33.217,33.217,33.1457,33.1716,25500.0
2006-03-14 13:10:00,51.17,51.32,51.17,51.32,19800.0,33.1716,33.2689,33.1716,33.2689,19800.0
2006-03-14 13:20:00,51.33,51.41,51.33,51.41,26200.0,33.2754,33.3272,33.2754,33.3272,26200.0
2006-03-14 13:30:00,51.4,51.41,51.22,51.22,24600.0,33.3207,33.3272,33.204,33.204,24600.0
2006-03-14 13:40:00,51.22,51.35,51.2,51.28,35200.0,33.204,33.2883,33.1911,33.2429,35200.0
2006-03-14 13:50:00,51.27,51.33,51.24,51.33,15200.0,33.2365,33.2754,33.217,33.2754,15200.0
2006-03-14 14:00:00,51.33,51.35,51.3,51.34,20300.0,33.2754,33.2883,33.2559,33.2818,20300.0
2006-03-14 14:10:00,51.34,51.4,51.33,51.38,22100.0,33.2818,33.3207,33.2754,33.3078,22100.0
2006-03-14 14:20:00,51.39,51.67,51.38,51.67,38200.0,33.3143,33.4958,33.3078,33.4958,38200.0
2006-03-14 14:30:00,51.67,51.69,51.58,51.65,72200.0,33.4958,33.5087,33.4374,33.4828,72200.0
2006-03-14 14:40:00,51.67,51.76,51.66,51.68,28700.0,33.4958,33.5541,33.4893,33.5022,28700.0
2006-03-14 14:50:00,51.68,51.7,51.65,51.68,36100.0,33.5022,33.5152,33.4828,33.5022,36100.0
2006-03-14 15:00:00,51.68,51.73,51.62,51.63,40300.0,33.5022,33.5347,33.4634,33.4698,40300.0
2006-03-14 15:10:00,51.63,51.73,51.63,51.69,27800.0,33.4698,33.5347,33.4698,33.5087,27800.0
2006-03-14 15:20:00,51.68,51.78,51.61,51.63,42800.0,33.5022,33.5671,33.4569,33.4698,42800.0
2006-03-14 15:30:00,51.63,51.7,51.6,51.65,76300.0,33.4698,33.5152,33.4504,33.4828,76300.0
2006-03-14 15:40:00,51.65,51.7,51.57,51.58,63700.0,33.4828,33.5152,33.4309,33.4374,63700.0
2006-03-14 15:50:00,51.58,51.58,51.47,51.48,111400.0,33.4374,33.4374,33.3661,33.3726,111400.0
2006-03-15 09:30:00,53.25,53.57,52.77,53.5,335600.0,34.52,34.7275,34.2089,34.6821,335600.0
2006-03-15 09:40:00,53.47,53.68,53.24,53.65,147700.0,34.6626,34.7988,34.5135,34.7793,147700.0
2006-03-15 09:50:00,53.67,53.94,53.43,53.82,99600.0,34.7923,34.9673,34.6367,34.8895,99600.0
2006-03-15 10:00:00,53.81,53.81,53.48,53.69,113700.0,34.883,34.883,34.6691,34.8053,113700.0
2006-03-15 10:10:00,53.65,53.74,53.3,53.31,113800.0,34.7793,34.8377,34.5524,34.5589,113800.0
2006-03-15 10:20:00,53.29,53.29,53.01,53.06,118600.0,34.546,34.546,34.3644,34.3969,118600.0
2006-03-15 10:30:00,53.04,53.12,52.9,52.96,179900.0,34.3839,34.4357,34.2931,34.332,179900.0
2006-03-15 10:40:00,52.99,53.05,52.88,52.89,97600.0,34.3515,34.3904,34.2802,34.2866,97600.0
2006-03-15 10:50:00,52.89,53.02,52.65,52.79,108800.0,34.2866,34.3709,34.1311,34.2218,108800.0
2006-03-15 11:00:00,52.78,52.89,52.78,52.89,66400.0,34.2153,34.2866,34.2153,34.2866,66400.0
2006-03-15 11:10:00,52.91,53.05,52.9,53.04,89600.0,34.2996,34.3904,34.2931,34.3839,89600.0
2006-03-15 11:20:00,53.04,53.11,52.95,53.11,94300.0,34.3839,34.4293,34.3255,34.4293,94300.0
2006-03-15 11:30:00,53.11,53.23,53.05,53.15,159200.0,34.4293,34.5071,34.3904,34.4552,159200.0
2006-03-15 11:40:00,53.15,53.21,53.07,53.14,84000.0,34.4552,34.4941,34.4033,34.4487,84000.0
2006-03-15 11:50:00,53.11,53.2,53.09,53.13,108900.0,34.4293,34.4876,34.4163,34.4422,108900.0
2006-03-15 12:00:00,53.13,53.26,53.11,53.24,48400.0,34.4422,34.5265,34.4293,34.5135,48400.0
2006-03-15 12:10:00,53.25,53.33,53.25,53.3,60000.0,34.52,34.5719,34.52,34.5524,60000.0
2006-03-15 12:20:00,53.29,53.3,53.25,53.26,35200.0,34.546,34.5524,34.52,34.5265,35200.0
2006-03-15 12:30:00,53.26,53.28,53.22,53.26,51700.0,34.5265,34.5395,34.5006,34.5265,51700.0
2006-03-15 12:40:00,53.26,53.35,53.25,53.35,39800.0,34.5265,34.5848,34.52,34.5848,39800.0
2006-03-15 12:50:00,53.35,53.42,53.31,53.38,63500.0,34.5848,34.6302,34.5589,34.6043,63500.0
2006-03-15 13:00:00,53.4,53.42,53.32,53.38,39400.0,34.6173,34.6302,34.5654,34.6043,39400.0
2006-03-15 13:10:00,53.37,53.47,53.36,53.41,50700.0,34.5978,34.6626,34.5913,34.6237,50700.0
2006-03-15 13:20:00,53.41,53.48,53.41,53.42,27500.0,34.6237,34.6691,34.6237,34.6302,27500.0
2006-03-15 13:30:00,53.41,53.48,53.36,53.37,39000.0,34.6237,34.6691,34.5913,34.5978,39000.0
2006-03-15 13:40:00,53.37,53.45,53.31,53.43,30400.0,34.5978,34.6497,34.5589,34.6367,30400.0
2006-03-15 13:50:00,53.47,53.47,53.29,53.35,83000.0,34.6626,34.6626,34.546,34.5848,83000.0
2006-03-15 14:00:00,53.34,53.39,53.33,53.35,93800.0,34.5784,34.6108,34.5719,34.5848,93800.0
2006-03-15 14:10:00,53.36,53.45,53.35,53.43,92200.0,34.5913,34.6497,34.5848,34.6367,92200.0
2006-03-15 14:20:00,53.44,53.6,53.4,53.52,155500.0,34.6432,34.7469,34.6173,34.6951,155500.0
2006-03-15 14:30:00,53.54,53.62,53.52,53.55,58200.0,34.708,34.7599,34.6951,34.7145,58200.0
2006-03-15 14:40:00,53.55,53.55,53.39,53.43,41900.0,34.7145,34.7145,34.6108,34.6367,41900.0
2006-03-15 14:50:00,53.44,53.59,53.41,53.57,26700.0,34.6432,34.7404,34.6237,34.7275,26700.0
2006-03-15 15:00:00,53.57,53.74,53.57,53.69,71200.0,34.7275,34.8377,34.7275,34.8053,71200.0
2006-03-15 15:10:00,53.69,53.95,53.65,53.93,93400.0,34.8053,34.9738,34.7793,34.9608,93400.0
2006-03-15 15:20:00,53.94,54.0,53.87,53.88,106100.0,34.9673,35.0062,34.9219,34.9284,106100.0
2006-03-15 15:30:00,53.87,53.95,53.83,53.92,60200.0,34.9219,34.9738,34.896,34.9544,60200.0
2006-03-15 15:40:00,53.92,53.94,53.81,53.86,95000.0,34.9544,34.9673,34.883,34.9155,95000.0
2006-03-15 15:50:00,53.86,53.96,53.82,53.92,119800.0,34.9155,34.9803,34.8895,34.9544,119800.0
2006-03-16 09:30:00,54.27,54.28,54.0,54.05,136500.0,35.1813,35.1877,35.0062,35.0386,136500.0
2006-03-16 09:40:00,54.06,54.25,53.87,53.87,83100.0,35.0451,35.1683,34.9219,34.9219,83100.0
2006-03-16 09:50:00,53.87,54.05,53.78,53.95,136700.0,34.9219,35.0386,34.8636,34.9738,136700.0
2006-03-16 10:00:00,53.95,54.0,53.77,53.94,90000.0,34.9738,35.0062,34.8571,34.9673,90000.0
2006-03-16 10:10:00,53.94,53.98,53.64,53.96,84300.0,34.9673,34.9933,34.7728,34.9803,84300.0
2006-03-16 10:20:00,53.96,53.97,53.52,53.57,72100.0,34.9803,34.9868,34.6951,34.7275,72100.0
2006-03-16 10:30:00,53.59,53.8,53.57,53.63,84600.0,34.7404,34.8766,34.7275,34.7664,84600.0
2006-03-16 10:40:00,53.63,53.65,53.45,53.45,81900.0,34.7664,34.7793,34.6497,34.6497,81900.0
2006-03-16 10:50:00,53.42,53.53,53.38,53.43,58100.0,34.6302,34.7015,34.6043,34.6367,58100.0
2006-03-16 11:00:00,53.42,53.59,53.4,53.59,48100.0,34.6302,34.7404,34.6173,34.7404,48100.0
2006-03-16 11:10:00,53.61,53.64,53.5,53.64,27200.0,34.7534,34.7728,34.6821,34.7728,27200.0
2006-03-16 11:20:00,53.64,53.78,53.64,53.77,28800.0,34.7728,34.8636,34.7728,34.8571,28800.0
2006-03-16 11:30:00,53.77,53.84,53.74,53.8,27700.0,34.8571,34.9025,34.8377,34.8766,27700.0
2006-03-16 11:40:00,53.78,53.89,53.78,53.88,30000.0,34.8636,34.9349,34.8636,34.9284,30000.0
2006-03-16 11:50:00,53.88,53.88,53.76,53.77,29800.0,34.9284,34.9284,34.8506,34.8571,29800.0
2006-03-16 12:00:00,53.77,53.81,53.73,53.77,28800.0,34.8571,34.883,34.8312,34.8571,28800.0
2006-03-16 12:10:00,53.78,53.82,53.74,53.78,28400.0,34.8636,34.8895,34.8377,34.8636,28400.0
2006-03-16 12:20:00,53.78,53.89,53.74,53.87,26500.0,34.8636,34.9349,34.8377,34.9219,26500.0
2006-03-16 12:30:00,53.88,53.91,53.85,53.87,26800.0,34.9284,34.9479,34.909,34.9219,26800.0
2006-03-16 12:40:00,53.85,53.93,53.83,53.87,54500.0,34.909,34.9608,34.896,34.9219,54500.0
2006-03-16 12:50:00,53.89,53.89,53.84,53.85,34700.0,34.9349,34.9349,34.9025,34.909,34700.0
2006-03-16 13:00:00,53.85,53.85,53.65,53.66,31600.0,34.909,34.909,34.7793,34.7858,31600.0
2006-03-16 13:10:00,53.67,53.68,53.5,53.58,30700.0,34.7923,34.7988,34.6821,34.7339,30700.0
2006-03-16 13:20:00,53.59,53.62,53.55,53.55,48000.0,34.7404,34.7599,34.7145,34.7145,48000.0
2006-03-16 13:30:00,53.57,53.78,53.53,53.78,20600.0,34.7275,34.8636,34.7015,34.8636,20600.0
2006-03-16 13:40:00,53.78,53.84,53.73,53.73,22800.0,34.8636,34.9025,34.8312,34.8312,22800.0
2006-03-16 13:50:00,53.74,53.76,53.57,53.6,114600.0,34.8377,34.8506,34.7275,34.7469,114600.0
2006-03-16 14:00:00,53.59,53.74,53.56,53.58,44100.0,34.7404,34.8377,34.721,34.7339,44100.0
2006-03-16 14:10:00,53.59,53.59,53.51,53.56,65200.0,34.7404,34.7404,34.6886,34.721,65200.0
2006-03-16 14:20:00,53.55,53.59,53.48,53.59,34700.0,34.7145,34.7404,34.6691,34.7404,34700.0
2006-03-16 14:30:00,53.59,53.59,53.51,53.58,30300.0,34.7404,34.7404,34.6886,34.7339,30300.0
2006-03-16 14:40:00,53.56,53.57,53.49,53.52,31600.0,34.721,34.7275,34.6756,34.6951,31600.0
2006-03-16 14:50:00,53.54,53.55,53.46,53.53,42400.0,34.708,34.7145,34.6562,34.7015,42400.0
2006-03-16 15:00:00,53.53,53.63,53.52,53.57,36600.0,34.7015,34.7664,34.6951,34.7275,36600.0
2006-03-16 15:10:00,53.57,53.61,53.52,53.53,60200.0,34.7275,34.7534,34.6951,34.7015,60200.0
2006-03-16 15:20:00,53.52,53.63,53.5,53.61,43000.0,34.6951,34.7664,34.6821,34.7534,43000.0
2006-03-16 15:30:00,53.61,53.72,53.59,53.67,51100.0,34.7534,34.8247,34.7404,34.7923,51100.0
2006-03-16 15:40:00,53.67,53.7,53.59,53.63,94100.0,34.7923,34.8117,34.7404,34.7664,94100.0
2006-03-16 15:50:00,53.62,53.67,53.54,53.66,103600.0,34.7599,34.7923,34.708,34.7858,103600.0
2006-03-17 09:30:00,54.0,54.05,53.65,53.79,437600.0,35.0062,35.0386,34.7793,34.8701,437600.0
2006-03-17 09:40:00,53.72,53.72,53.46,53.46,49600.0,34.8247,34.8247,34.6562,34.6562,49600.0
2006-03-17 09:50:00,53.46,53.57,53.2,53.4,99100.0,34.6562,34.7275,34.4876,34.6173,99100.0
2006-03-17 10:00:00,53.4,53.6,53.36,53.5,47700.0,34.6173,34.7469,34.5913,34.6821,47700.0
2006-03-17 10:10:00,53.5,53.71,53.5,53.63,42000.0,34.6821,34.8182,34.6821,34.7664,42000.0
2006-03-17 10:20:00,53.64,53.74,53.5,53.69,32200.0,34.7728,34.8377,34.6821,34.8053,32200.0
2006-03-17 10:30:00,53.7,53.75,53.47,53.57,24100.0,34.8117,34.8442,34.6626,34.7275,24100.0
2006-03-17 10:40:00,53.57,53.63,53.46,53.62,23000.0,34.7275,34.7664,34.6562,34.7599,23000.0
2006-03-17 10:50:00,53.64,53.85,53.62,53.85,23000.0,34.7728,34.909,34.7599,34.909,23000.0
2006-03-17 11:00:00,53.85,54.12,53.81,54.1,51500.0,34.909,35.084,34.883,35.071,51500.0
2006-03-17 11:10:00,54.09,54.1,53.9,53.9,26700.0,35.0646,35.071,34.9414,34.9414,26700.0
2006-03-17 11:20:00,53.9,53.92,53.84,53.85,19600.0,34.9414,34.9544,34.9025,34.909,19600.0
2006-03-17 11:30:00,53.85,53.92,53.84,53.88,17300.0,34.909,34.9544,34.9025,34.9284,17300.0
2006-03-17 11:40:00,53.87,53.89,53.85,53.87,31200.0,34.9219,34.9349,34.909,34.9219,31200.0
2006-03-17 11:50:00,53.87,53.9,53.85,53.9,20800.0,34.9219,34.9414,34.909,34.9414,20800.0
2006-03-17 12:00:00,53.9,54.0,53.89,54.0,16300.0,34.9414,35.0062,34.9349,35.0062,16300.0
2006-03-17 12:10:00,54.0,54.09,53.98,54.02,24400.0,35.0062,35.0646,34.9933,35.0192,24400.0
2006-03-17 12:20:00,54.03,54.15,54.03,54.15,30000.0,35.0257,35.1035,35.0257,35.1035,30000.0
2006-03-17 12:30:00,54.16,54.23,54.14,54.16,37400.0,35.1099,35.1553,35.097,35.1099,37400.0
2006-03-17 12:40:00,54.15,54.15,54.13,54.15,33000.0,35.1035,35.1035,35.0905,35.1035,33000.0
2006-03-17 12:50:00,54.15,54.22,54.14,54.22,22600.0,35.1035,35.1488,35.097,35.1488,22600.0
2006-03-17 13:00:00,54.22,54.36,54.22,54.33,27400.0,35.1488,35.2396,35.1488,35.2201,27400.0
2006-03-17 13:10:00,54.32,54.33,54.23,54.32,19600.0,35.2137,35.2201,35.1553,35.2137,19600.0
2006-03-17 13:20:00,54.32,54.32,54.15,54.21,24400.0,35.2137,35.2137,35.1035,35.1424,24400.0
2006-03-17 13:30:00,54.22,54.22,53.98,53.99,34400.0,35.1488,35.1488,34.9933,34.9997,34400.0
2006-03-17 13:40:00,54.0,54.0,53.94,53.97,16800.0,35.0062,35.0062,34.9673,34.9868,16800.0
2006-03-17 13:50:00,53.97,53.97,53.84,53.84,33800.0,34.9868,34.9868,34.9025,34.9025,33800.0
2006-03-17 14:00:00,53.85,53.98,53.85,53.89,29100.0,34.909,34.9933,34.909,34.9349,29100.0
2006-03-17 14:10:00,53.89,53.92,53.86,53.87,25800.0,34.9349,34.9544,34.9155,34.9219,25800.0
2006-03-17 14:20:00,53.87,53.98,53.87,53.97,46100.0,34.9219,34.9933,34.9219,34.9868,46100.0
2006-03-17 14:30:00,53.98,54.02,53.94,53.95,25500.0,34.9933,35.0192,34.9673,34.9738,25500.0
2006-03-17 14:40:00,53.95,53.95,53.87,53.9,24800.0,34.9738,34.9738,34.9219,34.9414,24800.0
2006-03-17 14:50:00,53.9,53.92,53.79,53.85,28400.0,34.9414,34.9544,34.8701,34.909,28400.0
2006-03-17 15:00:00,53.85,53.88,53.8,53.81,27900.0,34.909,34.9284,34.8766,34.883,27900.0
2006-03-17 15:10:00,53.82,53.93,53.8,53.91,51700.0,34.8895,34.9608,34.8766,34.9479,51700.0
2006-03-17 15:20:00,53.92,53.95,53.84,53.92,63000.0,34.9544,34.9738,34.9025,34.9544,63000.0
2006-03-17 15:30:00,53.92,54.0,53.92,54.0,65100.0,34.9544,35.0062,34.9544,35.0062,65100.0
2006-03-17 15:40:00,54.0,54.09,54.0,54.01,77900.0,35.0062,35.0646,35.0062,35.0127,77900.0
2006-03-17 15:50:00,54.02,54.02,53.87,53.94,88300.0,35.0192,35.0192,34.9219,34.9673,88300.0
2006-03-20 09:30:00,53.95,54.5,53.95,54.42,77500.0,34.9738,35.3304,34.9738,35.2785,77500.0
2006-03-20 09:40:00,54.44,54.64,54.27,54.51,69600.0,35.2915,35.4211,35.1813,35.3368,69600.0
2006-03-20 09:50:00,54.49,54.49,54.24,54.25,35700.0,35.3239,35.3239,35.1618,35.1683,35700.0
2006-03-20 10:00:00,54.24,54.28,54.02,54.03,32700.0,35.1618,35.1877,35.0192,35.0257,32700.0
2006-03-20 10:10:00,54.02,54.03,53.77,53.89,104200.0,35.0192,35.0257,34.8571,34.9349,104200.0
2006-03-20 10:20:00,53.88,54.02,53.85,53.89,43600.0,34.9284,35.0192,34.909,34.9349,43600.0
2006-03-20 10:30:00,53.89,53.89,53.5,53.63,56500.0,34.9349,34.9349,34.6821,34.7664,56500.0
2006-03-20 10:40:00,53.62,53.71,53.5,53.5,41300.0,34.7599,34.8182,34.6821,34.6821,41300.0
2006-03-20 10:50:00,53.52,53.65,53.42,53.64,32200.0,34.6951,34.7793,34.6302,34.7728,32200.0
2006-03-20 11:00:00,53.64,53.73,53.58,53.66,28900.0,34.7728,34.8312,34.7339,34.7858,28900.0
2006-03-20 11:10:00,53.69,53.79,53.58,53.6,21800.0,34.8053,34.8701,34.7339,34.7469,21800.0
2006-03-20 11:20:00,53.62,53.63,53.54,53.59,27700.0,34.7599,34.7664,34.708,34.7404,27700.0
2006-03-20 11:30:00,53.59,53.66,53.55,53.66,26200.0,34.7404,34.7858,34.7145,34.7858,26200.0
2006-03-20 11:40:00,53.66,53.71,53.66,53.68,18000.0,34.7858,34.8182,34.7858,34.7988,18000.0
2006-03-20 11:50:00,53.68,53.75,53.61,53.68,33200.0,34.7988,34.8442,34.7534,34.7988,33200.0
2006-03-20 12:00:00,53.69,53.79,53.64,53.64,47100.0,34.8053,34.8701,34.7728,34.7728,47100.0
2006-03-20 12:10:00,53.62,53.74,53.6,53.7,28900.0,34.7599,34.8377,34.7469,34.8117,28900.0
2006-03-20 12:20:00,53.69,53.74,53.64,53.74,13100.0,34.8053,34.8377,34.7728,34.8377,13100.0
2006-03-20 12:30:00,53.75,53.81,53.75,53.79,18600.0,34.8442,34.883,34.8442,34.8701,18600.0
2006-03-20 12:40:00,53.79,53.92,53.79,53.84,27100.0,34.8701,34.9544,34.8701,34.9025,27100.0
2006-03-20 12:50:00,53.84,53.96,53.81,53.94,37100.0,34.9025,34.9803,34.883,34.9673,37100.0
2006-03-20 13:00:00,53.94,53.94,53.83,53.83,11500.0,34.9673,34.9673,34.896,34.896,11500.0
2006-03-20 13:10:00,53.85,53.86,53.81,53.81,7800.0,34.909,34.9155,34.883,34.883,7800.0
2006-03-20 13:20:00,53.81,53.83,53.77,53.81,10500.0,34.883,34.896,34.8571,34.883,10500.0
2006-03-20 13:30:00,53.81,53.81,53.68,53.69,20000.0,34.883,34.883,34.7988,34.8053,20000.0
2006-03-20 13:40:00,53.68,53.8,53.67,53.8,16700.0,34.7988,34.8766,34.7923,34.8766,16700.0
2006-03-20 13:50:00,53.81,53.83,53.71,53.83,12400.0,34.883,34.896,34.8182,34.896,12400.0
2006-03-20 14:00:00,53.83,53.88,53.77,53.82,24100.0,34.896,34.9284,34.8571,34.8895,24100.0
2006-03-20 14:10:00,53.81,53.87,53.73,53.82,12300.0,34.883,34.9219,34.8312,34.8895,12300.0
2006-03-20 14:20:00,53.82,53.89,53.74,53.77,26900.0,34.8895,34.9349,34.8377,34.8571,26900.0
2006-03-20 14:30:00,53.74,53.81,53.71,53.76,15800.0,34.8377,34.883,34.8182,34.8506,15800.0
2006-03-20 14:40:00,53.77,53.81,53.72,53.8,12600.0,34.8571,34.883,34.8247,34.8766,12600.0
2006-03-20 14:50:00,53.79,53.81,53.7,53.72,16800.0,34.8701,34.883,34.8117,34.8247,16800.0
2006-03-20 15:00:00,53.72,53.9,53.72,53.88,27000.0,34.8247,34.9414,34.8247,34.9284,27000.0
2006-03-20 15:10:00,53.88,53.88,53.83,53.84,27100.0,34.9284,34.9284,34.896,34.9025,27100.0
2006-03-20 15:20:00,53.85,53.88,53.8,53.8,20700.0,34.909,34.9284,34.8766,34.8766,20700.0
2006-03-20 15:30:00,53.8,53.94,53.78,53.93,23900.0,34.8766,34.9673,34.8636,34.9608,23900.0
2006-03-20 15:40:00,53.93,53.97,53.8,53.81,30400.0,34.9608,34.9868,34.8766,34.883,30400.0
2006-03-20 15:50:00,53.82,54.0,53.8,53.95,51400.0,34.8895,35.0062,34.8766,34.9738,51400.0
2006-03-21 09:30:00,54.29,54.33,53.97,54.32,141800.0,35.1942,35.2201,34.9868,35.2137,141800.0
2006-03-21 09:40:00,54.29,54.29,54.16,54.16,39100.0,35.1942,35.1942,35.1099,35.1099,39100.0
2006-03-21 09:50:00,54.16,54.3,54.1,54.17,56700.0,35.1099,35.2007,35.071,35.1164,56700.0
2006-03-21 10:00:00,54.16,54.24,54.09,54.13,46200.0,35.1099,35.1618,35.0646,35.0905,46200.0
2006-03-21 10:10:00,54.13,54.14,54.04,54.07,43100.0,35.0905,35.097,35.0321,35.0516,43100.0
2006-03-21 10:20:00,54.05,54.05,53.88,53.88,58600.0,35.0386,35.0386,34.9284,34.9284,58600.0
2006-03-21 10:30:00,53.89,54.02,53.87,53.98,35600.0,34.9349,35.0192,34.9219,34.9933,35600.0
2006-03-21 10:40:00,53.97,54.04,53.96,54.04,24200.0,34.9868,35.0321,34.9803,35.0321,24200.0
2006-03-21 10:50:00,54.04,54.13,54.0,54.0,23600.0,35.0321,35.0905,35.0062,35.0062,23600.0
2006-03-21 11:00:00,54.0,54.21,54.0,54.21,26700.0,35.0062,35.1424,35.0062,35.1424,26700.0
2006-03-21 11:10:00,54.23,54.26,54.16,54.21,29000.0,35.1553,35.1748,35.1099,35.1424,29000.0
2006-03-21 11:20:00,54.22,54.39,54.22,54.36,37400.0,35.1488,35.259,35.1488,35.2396,37400.0
2006-03-21 11:30:00,54.36,54.6,54.35,54.58,63100.0,35.2396,35.3952,35.2331,35.3822,63100.0
2006-03-21 11:40:00,54.59,54.8,54.58,54.8,31000.0,35.3887,35.5248,35.3822,35.5248,31000.0
2006-03-21 11:50:00,54.79,54.85,54.77,54.83,48400.0,35.5183,35.5572,35.5054,35.5443,48400.0
2006-03-21 12:00:00,54.85,54.9,54.81,54.81,37800.0,35.5572,35.5897,35.5313,35.5313,37800.0
2006-03-21 12:10:00,54.81,54.89,54.75,54.79,68000.0,35.5313,35.5832,35.4924,35.5183,68000.0
2006-03-21 12:20:00,54.78,54.78,54.66,54.69,24000.0,35.5119,35.5119,35.4341,35.4535,24000.0
2006-03-21 12:30:00,54.69,54.79,54.69,54.78,32600.0,35.4535,35.5183,35.4535,35.5119,32600.0
2006-03-21 12:40:00,54.79,54.89,54.73,54.89,33600.0,35.5183,35.5832,35.4795,35.5832,33600.0
2006-03-21 12:50:00,54.88,54.93,54.78,54.79,43200.0,35.5767,35.6091,35.5119,35.5183,43200.0
2006-03-21 13:00:00,54.79,54.8,54.58,54.59,37900.0,35.5183,35.5248,35.3822,35.3887,37900.0
2006-03-21 13:10:00,54.58,54.67,54.58,54.61,22400.0,35.3822,35.4406,35.3822,35.4017,22400.0
2006-03-21 13:20:00,54.59,54.6,54.25,54.42,53100.0,35.3887,35.3952,35.1683,35.2785,53100.0
2006-03-21 13:30:00,54.41,54.56,54.41,54.46,22100.0,35.272,35.3692,35.272,35.3044,22100.0
2006-03-21 13:40:00,54.45,54.51,54.3,54.37,27400.0,35.2979,35.3368,35.2007,35.2461,27400.0
2006-03-21 13:50:00,54.38,54.41,54.26,54.29,31800.0,35.2526,35.272,35.1748,35.1942,31800.0
2006-03-21 14:00:00,54.27,54.37,54.27,54.3,29100.0,35.1813,35.2461,35.1813,35.2007,29100.0
2006-03-21 14:10:00,54.3,54.33,54.17,54.32,46400.0,35.2007,35.2201,35.1164,35.2137,46400.0
2006-03-21 14:20:00,54.32,54.33,54.15,54.18,40000.0,35.2137,35.2201,35.1035,35.1229,40000.0
2006-03-21 14:30:00,54.2,54.24,54.06,54.1,38100.0,35.1359,35.1618,35.0451,35.071,38100.0
2006-03-21 14:40:00,54.1,54.1,53.86,53.86,34200.0,35.071,35.071,34.9155,34.9155,34200.0
2006-03-21 14:50:00,53.87,53.98,53.85,53.91,33300.0,34.9219,34.9933,34.909,34.9479,33300.0
2006-03-21 15:00:00,53.91,53.93,53.81,53.82,40400.0,34.9479,34.9608,34.883,34.8895,40400.0
2006-03-21 15:10:00,53.82,53.83,53.74,53.75,53200.0,34.8895,34.896,34.8377,34.8442,53200.0
2006-03-21 15:20:00,53.76,53.8,53.63,53.63,45800.0,34.8506,34.8766,34.7664,34.7664,45800.0
2006-03-21 15:30:00,53.63,53.67,53.45,53.46,48500.0,34.7664,34.7923,34.6497,34.6562,48500.0
2006-03-21 15:40:00,53.45,53.49,53.36,53.47,67200.0,34.6497,34.6756,34.5913,34.6626,67200.0
2006-03-21 15:50:00,53.49,53.59,53.48,53.57,45400.0,34.6756,34.7404,34.6691,34.7275,45400.0
2006-03-22 09:30:00,53.41,53.72,53.41,53.51,44100.0,34.6237,34.8247,34.6237,34.6886,44100.0
2006-03-22 09:40:00,53.54,54.09,53.52,54.02,33700.0,34.708,35.0646,34.6951,35.0192,33700.0
2006-03-22 09:50:00,54.02,54.24,54.02,54.24,49600.0,35.0192,35.1618,35.0192,35.1618,49600.0
2006-03-22 10:00:00,54.22,54.3,54.01,54.01,19300.0,35.1488,35.2007,35.0127,35.0127,19300.0
2006-03-22 10:10:00,54.02,54.05,53.71,53.85,55400.0,35.0192,35.0386,34.8182,34.909,55400.0
2006-03-22 10:20:00,53.87,53.96,53.85,53.92,35700.0,34.9219,34.9803,34.909,34.9544,35700.0
2006-03-22 10:30:00,53.91,54.07,53.85,54.01,42400.0,34.9479,35.0516,34.909,35.0127,42400.0
2006-03-22 10:40:00,54.02,54.09,53.91,54.0,15500.0,35.0192,35.0646,34.9479,35.0062,15500.0
2006-03-22 10:50:00,54.0,54.07,53.89,53.93,17400.0,35.0062,35.0516,34.9349,34.9608,17400.0
2006-03-22 11:00:00,53.93,54.19,53.93,54.14,19300.0,34.9608,35.1294,34.9608,35.097,19300.0
2006-03-22 11:10:00,54.1,54.1,53.91,54.0,12900.0,35.071,35.071,34.9479,35.0062,12900.0
2006-03-22 11:20:00,54.01,54.03,53.82,53.9,20900.0,35.0127,35.0257,34.8895,34.9414,20900.0
2006-03-22 11:30:00,53.91,54.04,53.85,53.97,17700.0,34.9479,35.0321,34.909,34.9868,17700.0
2006-03-22 11:40:00,53.97,54.27,53.97,54.25,13100.0,34.9868,35.1813,34.9868,35.1683,13100.0
2006-03-22 11:50:00,54.25,54.25,53.99,54.0,47100.0,35.1683,35.1683,34.9997,35.0062,47100.0
2006-03-22 12:00:00,54.01,54.12,54.01,54.12,13300.0,35.0127,35.084,35.0127,35.084,13300.0
2006-03-22 12:10:00,54.12,54.22,54.08,54.08,13100.0,35.084,35.1488,35.0581,35.0581,13100.0
2006-03-22 12:20:00,54.09,54.12,54.08,54.11,7000.0,35.0646,35.084,35.0581,35.0775,7000.0
2006-03-22 12:30:00,54.12,54.14,54.07,54.1,16900.0,35.084,35.097,35.0516,35.071,16900.0
2006-03-22 12:40:00,54.1,54.15,54.05,54.12,14300.0,35.071,35.1035,35.0386,35.084,14300.0
2006-03-22 12:50:00,54.12,54.2,54.12,54.2,16400.0,35.084,35.1359,35.084,35.1359,16400.0
2006-03-22 13:00:00,54.25,54.41,54.24,54.41,17900.0,35.1683,35.272,35.1618,35.272,17900.0
2006-03-22 13:10:00,54.41,54.43,54.36,54.39,17300.0,35.272,35.285,35.2396,35.259,17300.0
2006-03-22 13:20:00,54.39,54.42,54.36,54.41,21500.0,35.259,35.2785,35.2396,35.272,21500.0
2006-03-22 13:30:00,54.42,54.42,54.36,54.41,14800.0,35.2785,35.2785,35.2396,35.272,14800.0
2006-03-22 13:40:00,54.43,54.49,54.4,54.49,17900.0,35.285,35.3239,35.2655,35.3239,17900.0
2006-03-22 13:50:00,54.49,54.58,54.44,54.53,27200.0,35.3239,35.3822,35.2915,35.3498,27200.0
2006-03-22 14:00:00,54.53,54.63,54.44,54.44,29300.0,35.3498,35.4146,35.2915,35.2915,29300.0
2006-03-22 14:10:00,54.45,54.45,54.33,54.42,22900.0,35.2979,35.2979,35.2201,35.2785,22900.0
2006-03-22 14:20:00,54.42,54.44,54.3,54.34,30400.0,35.2785,35.2915,35.2007,35.2266,30400.0
2006-03-22 14:30:00,54.35,54.52,54.3,54.52,37600.0,35.2331,35.3433,35.2007,35.3433,37600.0
2006-03-22 14:40:00,54.52,54.54,54.48,54.53,29800.0,35.3433,35.3563,35.3174,35.3498,29800.0
2006-03-22 14:50:00,54.53,54.7,54.53,54.57,67400.0,35.3498,35.46,35.3498,35.3757,67400.0
2006-03-22 15:00:00,54.58,54.6,54.44,54.59,32300.0,35.3822,35.3952,35.2915,35.3887,32300.0
2006-03-22 15:10:00,54.59,54.61,54.49,54.5,23600.0,35.3887,35.4017,35.3239,35.3304,23600.0
2006-03-22 15:20:00,54.5,54.58,54.49,54.52,23600.0,35.3304,35.3822,35.3239,35.3433,23600.0
2006-03-22 15:30:00,54.54,54.72,54.51,54.68,32100.0,35.3563,35.473,35.3368,35.447,32100.0
2006-03-22 15:40:00,54.69,54.72,54.6,54.7,45500.0,35.4535,35.473,35.3952,35.46,45500.0
2006-03-22 15:50:00,54.69,54.75,54.68,54.75,44900.0,35.4535,35.4924,35.447,35.4924,44900.0
2006-03-23 09:30:00,54.73,54.74,54.02,54.08,125800.0,35.4795,35.4859,35.0192,35.0581,125800.0
2006-03-23 09:40:00,54.07,54.07,53.72,53.91,57400.0,35.0516,35.0516,34.8247,34.9479,57400.0
2006-03-23 09:50:00,53.88,53.95,53.79,53.92,25000.0,34.9284,34.9738,34.8701,34.9544,25000.0
2006-03-23 10:00:00,53.92,53.92,53.61,53.72,48300.0,34.9544,34.9544,34.7534,34.8247,48300.0
2006-03-23 10:10:00,53.71,53.72,53.57,53.58,57800.0,34.8182,34.8247,34.7275,34.7339,57800.0
2006-03-23 10:20:00,53.58,53.58,53.13,53.18,87100.0,34.7339,34.7339,34.4422,34.4746,87100.0
2006-03-23 10:30:00,53.2,53.27,52.9,52.98,139400.0,34.4876,34.533,34.2931,34.345,139400.0
2006-03-23 10:40:00,52.99,53.05,52.94,52.98,56800.0,34.3515,34.3904,34.3191,34.345,56800.0
2006-03-23 10:50:00,52.97,53.05,52.94,52.99,71800.0,34.3385,34.3904,34.3191,34.3515,71800.0
2006-03-23 11:00:00,53.01,53.04,52.95,53.04,45100.0,34.3644,34.3839,34.3255,34.3839,45100.0
2006-03-23 11:10:00,53.04,53.18,52.94,52.98,69900.0,34.3839,34.4746,34.3191,34.345,69900.0
2006-03-23 11:20:00,52.99,53.0,52.78,52.87,59100.0,34.3515,34.358,34.2153,34.2737,59100.0
2006-03-23 11:30:00,52.87,52.94,52.85,52.9,42900.0,34.2737,34.3191,34.2607,34.2931,42900.0
2006-03-23 11:40:00,52.9,52.93,52.85,52.87,45000.0,34.2931,34.3126,34.2607,34.2737,45000.0
2006-03-23 11:50:00,52.87,52.98,52.85,52.9,47500.0,34.2737,34.345,34.2607,34.2931,47500.0
2006-03-23 12:00:00,52.91,52.94,52.89,52.9,24200.0,34.2996,34.3191,34.2866,34.2931,24200.0
2006-03-23 12:10:00,52.91,53.0,52.9,52.98,34200.0,34.2996,34.358,34.2931,34.345,34200.0
2006-03-23 12:20:00,52.99,53.11,52.96,53.04,40000.0,34.3515,34.4293,34.332,34.3839,40000.0
2006-03-23 12:30:00,53.06,53.26,53.02,53.21,41100.0,34.3969,34.5265,34.3709,34.4941,41100.0
2006-03-23 12:40:00,53.21,53.42,53.21,53.31,50400.0,34.4941,34.6302,34.4941,34.5589,50400.0
2006-03-23 12:50:00,53.31,53.32,53.13,53.21,30800.0,34.5589,34.5654,34.4422,34.4941,30800.0
2006-03-23 13:00:00,53.21,53.24,53.14,53.16,23600.0,34.4941,34.5135,34.4487,34.4617,23600.0
2006-03-23 13:10:00,53.16,53.16,53.02,53.05,31100.0,34.4617,34.4617,34.3709,34.3904,31100.0
2006-03-23 13:20:00,53.05,53.12,53.02,53.07,28300.0,34.3904,34.4357,34.3709,34.4033,28300.0
2006-03-23 13:30:00,53.06,53.08,52.96,52.96,29300.0,34.3969,34.4098,34.332,34.332,29300.0
2006-03-23 13:40:00,52.96,53.01,52.91,53.01,64200.0,34.332,34.3644,34.2996,34.3644,64200.0
2006-03-23 13:50:00,53.02,53.05,52.96,52.98,43100.0,34.3709,34.3904,34.332,34.345,43100.0
2006-03-23 14:00:00,52.98,53.01,52.84,52.85,46500.0,34.345,34.3644,34.2542,34.2607,46500.0
2006-03-23 14:10:00,52.85,52.9,52.78,52.89,51000.0,34.2607,34.2931,34.2153,34.2866,51000.0
2006-03-23 14:20:00,52.89,53.14,52.87,53.04,51300.0,34.2866,34.4487,34.2737,34.3839,51300.0
2006-03-23 14:30:00,53.03,53.03,52.94,52.96,31100.0,34.3774,34.3774,34.3191,34.332,31100.0
2006-03-23 14:40:00,52.96,52.98,52.91,52.92,35100.0,34.332,34.345,34.2996,34.3061,35100.0
2006-03-23 14:50:00,52.93,52.94,52.81,52.93,52300.0,34.3126,34.3191,34.2348,34.3126,52300.0
2006-03-23 15:00:00,52.92,52.96,52.87,52.94,49900.0,34.3061,34.332,34.2737,34.3191,49900.0
2006-03-23 15:10:00,52.93,52.98,52.92,52.95,56000.0,34.3126,34.345,34.3061,34.3255,56000.0
2006-03-23 15:20:00,52.95,52.98,52.93,52.96,66500.0,34.3255,34.345,34.3126,34.332,66500.0
2006-03-23 15:30:00,52.97,52.98,52.91,52.97,68800.0,34.3385,34.345,34.2996,34.3385,68800.0
2006-03-23 15:40:00,52.96,52.96,52.92,52.94,87600.0,34.332,34.332,34.3061,34.3191,87600.0
2006-03-23 15:50:00,52.94,52.95,52.9,52.9,111700.0,34.3191,34.3255,34.2931,34.2931,111700.0
2006-03-24 09:30:00,53.12,53.18,52.8,52.84,69600.0,34.4357,34.4746,34.2283,34.2542,69600.0
2006-03-24 09:40:00,52.84,52.92,52.27,52.45,91000.0,34.2542,34.3061,33.8847,34.0014,91000.0
2006-03-24 09:50:00,52.43,52.78,52.36,52.63,35900.0,33.9884,34.2153,33.9431,34.1181,35900.0
2006-03-24 10:00:00,52.67,53.25,52.67,53.24,58500.0,34.144,34.52,34.144,34.5135,58500.0
2006-03-24 10:10:00,53.27,53.4,53.19,53.19,76400.0,34.533,34.6173,34.4811,34.4811,76400.0
2006-03-24 10:20:00,53.17,53.24,53.1,53.23,39800.0,34.4682,34.5135,34.4228,34.5071,39800.0
2006-03-24 10:30:00,53.23,53.25,53.11,53.21,50200.0,34.5071,34.52,34.4293,34.4941,50200.0
2006-03-24 10:40:00,53.22,53.25,53.15,53.16,21200.0,34.5006,34.52,34.4552,34.4617,21200.0
2006-03-24 10:50:00,53.18,53.24,53.15,53.22,17000.0,34.4746,34.5135,34.4552,34.5006,17000.0
2006-03-24 11:00:00,53.21,53.24,53.16,53.23,45000.0,34.4941,34.5135,34.4617,34.5071,45000.0
2006-03-24 11:10:00,53.22,53.24,53.19,53.21,20000.0,34.5006,34.5135,34.4811,34.4941,20000.0
2006-03-24 11:20:00,53.23,53.31,53.15,53.15,61800.0,34.5071,34.5589,34.4552,34.4552,61800.0
2006-03-24 11:30:00,53.15,53.24,53.15,53.22,33200.0,34.4552,34.5135,34.4552,34.5006,33200.0
2006-03-24 11:40:00,53.21,53.24,53.17,53.22,18600.0,34.4941,34.5135,34.4682,34.5006,18600.0
2006-03-24 11:50:00,53.21,53.33,53.2,53.22,83800.0,34.4941,34.5719,34.4876,34.5006,83800.0
2006-03-24 12:00:00,53.24,53.25,53.18,53.2,18200.0,34.5135,34.52,34.4746,34.4876,18200.0
2006-03-24 12:10:00,53.2,53.23,53.17,53.23,11800.0,34.4876,34.5071,34.4682,34.5071,11800.0
2006-03-24 12:20:00,53.21,53.25,53.21,53.25,6600.0,34.4941,34.52,34.4941,34.52,6600.0
2006-03-24 12:30:00,53.25,53.25,53.2,53.2,20000.0,34.52,34.52,34.4876,34.4876,20000.0
2006-03-24 12:40:00,53.21,53.25,53.18,53.21,15400.0,34.4941,34.52,34.4746,34.4941,15400.0
2006-03-24 12:50:00,53.22,53.25,53.18,53.21,8500.0,34.5006,34.52,34.4746,34.4941,8500.0
2006-03-24 13:00:00,53.22,53.25,53.16,53.21,9500.0,34.5006,34.52,34.4617,34.4941,9500.0
2006-03-24 13:10:00,53.21,53.22,53.14,53.18,12000.0,34.4941,34.5006,34.4487,34.4746,12000.0
2006-03-24 13:20:00,53.19,53.24,53.12,53.19,15200.0,34.4811,34.5135,34.4357,34.4811,15200.0
2006-03-24 13:30:00,53.19,53.25,53.16,53.24,14600.0,34.4811,34.52,34.4617,34.5135,14600.0
2006-03-24 13:40:00,53.24,53.24,53.18,53.22,7400.0,34.5135,34.5135,34.4746,34.5006,7400.0
2006-03-24 13:50:00,53.24,53.25,53.22,53.25,54300.0,34.5135,34.52,34.5006,34.52,54300.0
2006-03-24 14:00:00,53.24,53.25,53.19,53.25,50900.0,34.5135,34.52,34.4811,34.52,50900.0
2006-03-24 14:10:00,53.25,53.34,53.23,53.28,79700.0,34.52,34.5784,34.5071,34.5395,79700.0
2006-03-24 14:20:00,53.28,53.4,53.28,53.34,23800.0,34.5395,34.6173,34.5395,34.5784,23800.0
2006-03-24 14:30:00,53.33,53.33,53.23,53.24,15500.0,34.5719,34.5719,34.5071,34.5135,15500.0
2006-03-24 14:40:00,53.24,53.39,53.24,53.39,27600.0,34.5135,34.6108,34.5135,34.6108,27600.0
2006-03-24 14:50:00,53.39,53.43,53.25,53.26,17300.0,34.6108,34.6367,34.52,34.5265,17300.0
2006-03-24 15:00:00,53.27,53.39,53.23,53.39,20600.0,34.533,34.6108,34.5071,34.6108,20600.0
2006-03-24 15:10:00,53.39,53.4,53.13,53.16,39500.0,34.6108,34.6173,34.4422,34.4617,39500.0
2006-03-24 15:20:00,53.13,53.27,53.13,53.25,34100.0,34.4422,34.533,34.4422,34.52,34100.0
2006-03-24 15:30:00,53.26,53.28,53.22,53.23,16100.0,34.5265,34.5395,34.5006,34.5071,16100.0
2006-03-24 15:40:00,53.23,53.29,53.16,53.28,31400.0,34.5071,34.546,34.4617,34.5395,31400.0
2006-03-24 15:50:00,53.29,53.31,53.26,53.28,58400.0,34.546,34.5589,34.5265,34.5395,58400.0
2006-03-27 09:30:00,52.35,53.6,52.35,53.29,77700.0,33.9366,34.7469,33.9366,34.546,77700.0
2006-03-27 09:40:00,53.32,53.77,53.28,53.77,67300.0,34.5654,34.8571,34.5395,34.8571,67300.0
2006-03-27 09:50:00,53.77,54.0,53.66,54.0,68300.0,34.8571,35.0062,34.7858,35.0062,68300.0
2006-03-27 10:00:00,53.99,54.01,53.69,53.69,35100.0,34.9997,35.0127,34.8053,34.8053,35100.0
2006-03-27 10:10:00,53.69,53.73,53.52,53.66,40900.0,34.8053,34.8312,34.6951,34.7858,40900.0
2006-03-27 10:20:00,53.64,53.82,53.54,53.67,28000.0,34.7728,34.8895,34.708,34.7923,28000.0
2006-03-27 10:30:00,53.68,53.7,53.56,53.65,24400.0,34.7988,34.8117,34.721,34.7793,24400.0
2006-03-27 10:40:00,53.66,53.74,53.62,53.7,31500.0,34.7858,34.8377,34.7599,34.8117,31500.0
2006-03-27 10:50:00,53.68,53.68,53.51,53.53,26900.0,34.7988,34.7988,34.6886,34.7015,26900.0
2006-03-27 11:00:00,53.51,53.54,53.3,53.43,65700.0,34.6886,34.708,34.5524,34.6367,65700.0
2006-03-27 11:10:00,53.44,53.56,53.38,53.54,23700.0,34.6432,34.721,34.6043,34.708,23700.0
2006-03-27 11:20:00,53.54,53.65,53.48,53.51,20300.0,34.708,34.7793,34.6691,34.6886,20300.0
2006-03-27 11:30:00,53.51,53.73,53.48,53.65,31600.0,34.6886,34.8312,34.6691,34.7793,31600.0
2006-03-27 11:40:00,53.65,53.93,53.63,53.9,53900.0,34.7793,34.9608,34.7664,34.9414,53900.0
2006-03-27 11:50:00,53.89,53.92,53.79,53.81,26700.0,34.9349,34.9544,34.8701,34.883,26700.0
2006-03-27 12:00:00,53.81,53.81,53.72,53.77,18100.0,34.883,34.883,34.8247,34.8571,18100.0
2006-03-27 12:10:00,53.76,53.77,53.7,53.77,25900.0,34.8506,34.8571,34.8117,34.8571,25900.0
2006-03-27 12:20:00,53.76,53.82,53.72,53.82,38900.0,34.8506,34.8895,34.8247,34.8895,38900.0
2006-03-27 12:30:00,53.82,54.0,53.81,54.0,22700.0,34.8895,35.0062,34.883,35.0062,22700.0
2006-03-27 12:40:00,54.0,54.17,54.0,54.13,36200.0,35.0062,35.1164,35.0062,35.0905,36200.0
2006-03-27 12:50:00,54.12,54.2,54.1,54.12,36900.0,35.084,35.1359,35.071,35.084,36900.0
2006-03-27 13:00:00,54.13,54.28,54.13,54.28,39500.0,35.0905,35.1877,35.0905,35.1877,39500.0
2006-03-27 13:10:00,54.28,54.34,54.17,54.28,47800.0,35.1877,35.2266,35.1164,35.1877,47800.0
2006-03-27 13:20:00,54.23,54.23,54.03,54.05,26400.0,35.1553,35.1553,35.0257,35.0386,26400.0
2006-03-27 13:30:00,54.04,54.09,53.94,53.96,37800.0,35.0321,35.0646,34.9673,34.9803,37800.0
2006-03-27 13:40:00,53.95,53.99,53.92,53.96,18600.0,34.9738,34.9997,34.9544,34.9803,18600.0
2006-03-27 13:50:00,53.95,53.98,53.92,53.94,23000.0,34.9738,34.9933,34.9544,34.9673,23000.0
2006-03-27 14:00:00,53.94,54.0,53.93,53.97,13200.0,34.9673,35.0062,34.9608,34.9868,13200.0
2006-03-27 14:10:00,53.97,54.0,53.91,53.99,28400.0,34.9868,35.0062,34.9479,34.9997,28400.0
2006-03-27 14:20:00,53.99,54.13,53.97,54.09,24400.0,34.9997,35.0905,34.9868,35.0646,24400.0
2006-03-27 14:30:00,54.09,54.11,53.94,53.96,33100.0,35.0646,35.0775,34.9673,34.9803,33100.0
2006-03-27 14:40:00,53.96,54.03,53.93,53.93,20600.0,34.9803,35.0257,34.9608,34.9608,20600.0
2006-03-27 14:50:00,53.93,53.99,53.92,53.95,14400.0,34.9608,34.9997,34.9544,34.9738,14400.0
2006-03-27 15:00:00,53.96,53.98,53.88,53.94,28800.0,34.9803,34.9933,34.9284,34.9673,28800.0
2006-03-27 15:10:00,53.93,53.97,53.89,53.91,40900.0,34.9608,34.9868,34.9349,34.9479,40900.0
2006-03-27 15:20:00,53.9,53.91,53.75,53.78,43500.0,34.9414,34.9479,34.8442,34.8636,43500.0
2006-03-27 15:30:00,53.78,53.81,53.75,53.75,29700.0,34.8636,34.883,34.8442,34.8442,29700.0
2006-03-27 15:40:00,53.76,53.76,53.6,53.71,58900.0,34.8506,34.8506,34.7469,34.8182,58900.0
2006-03-27 15:50:00,53.71,53.74,53.65,53.7,54400.0,34.8182,34.8377,34.7793,34.8117,54400.0
2006-03-28 09:30:00,53.59,53.6,52.88,53.18,42300.0,34.7404,34.7469,34.2802,34.4746,42300.0
2006-03-28 09:40:00,53.14,53.29,53.06,53.21,41200.0,34.4487,34.546,34.3969,34.4941,41200.0
2006-03-28 09:50:00,53.17,53.33,53.09,53.22,69400.0,34.4682,34.5719,34.4163,34.5006,69400.0
2006-03-28 10:00:00,53.23,53.3,53.1,53.14,52400.0,34.5071,34.5524,34.4228,34.4487,52400.0
2006-03-28 10:10:00,53.14,53.43,53.13,53.4,26200.0,34.4487,34.6367,34.4422,34.6173,26200.0
2006-03-28 10:20:00,53.37,53.48,53.21,53.44,15700.0,34.5978,34.6691,34.4941,34.6432,15700.0
2006-03-28 10:30:00,53.45,53.45,53.3,53.33,13400.0,34.6497,34.6497,34.5524,34.5719,13400.0
2006-03-28 10:40:00,53.34,53.39,53.31,53.35,12000.0,34.5784,34.6108,34.5589,34.5848,12000.0
2006-03-28 10:50:00,53.35,53.49,53.35,53.41,15000.0,34.5848,34.6756,34.5848,34.6237,15000.0
2006-03-28 11:00:00,53.41,53.45,53.39,53.41,11200.0,34.6237,34.6497,34.6108,34.6237,11200.0
2006-03-28 11:10:00,53.43,53.43,53.3,53.34,12300.0,34.6367,34.6367,34.5524,34.5784,12300.0
2006-03-28 11:20:00,53.35,53.38,53.27,53.28,22000.0,34.5848,34.6043,34.533,34.5395,22000.0
2006-03-28 11:30:00,53.31,53.34,53.21,53.32,19000.0,34.5589,34.5784,34.4941,34.5654,19000.0
2006-03-28 11:40:00,53.29,53.34,53.28,53.29,9000.0,34.546,34.5784,34.5395,34.546,9000.0
2006-03-28 11:50:00,53.29,53.3,53.22,53.27,23200.0,34.546,34.5524,34.5006,34.533,23200.0
2006-03-28 12:00:00,53.27,53.45,53.26,53.45,18800.0,34.533,34.6497,34.5265,34.6497,18800.0
2006-03-28 12:10:00,53.43,53.65,53.43,53.46,16800.0,34.6367,34.7793,34.6367,34.6562,16800.0
2006-03-28 12:20:00,53.46,53.63,53.46,53.6,17800.0,34.6562,34.7664,34.6562,34.7469,17800.0
2006-03-28 12:30:00,53.61,53.8,53.61,53.73,15700.0,34.7534,34.8766,34.7534,34.8312,15700.0
2006-03-28 12:40:00,53.73,53.82,53.71,53.73,22000.0,34.8312,34.8895,34.8182,34.8312,22000.0
2006-03-28 12:50:00,53.76,53.8,53.74,53.76,6800.0,34.8506,34.8766,34.8377,34.8506,6800.0
2006-03-28 13:00:00,53.75,53.76,53.71,53.72,7200.0,34.8442,34.8506,34.8182,34.8247,7200.0
2006-03-28 13:10:00,53.71,53.72,53.65,53.66,21200.0,34.8182,34.8247,34.7793,34.7858,21200.0
2006-03-28 13:20:00,53.66,53.76,53.65,53.72,8900.0,34.7858,34.8506,34.7793,34.8247,8900.0
2006-03-28 13:30:00,53.73,53.73,53.62,53.68,16800.0,34.8312,34.8312,34.7599,34.7988,16800.0
2006-03-28 13:40:00,53.69,53.76,53.67,53.74,62900.0,34.8053,34.8506,34.7923,34.8377,62900.0
2006-03-28 13:50:00,53.72,53.72,53.54,53.54,39800.0,34.8247,34.8247,34.708,34.708,39800.0
2006-03-28 14:00:00,53.54,53.66,53.54,53.6,16100.0,34.708,34.7858,34.708,34.7469,16100.0
2006-03-28 14:10:00,53.6,53.65,53.51,53.56,38200.0,34.7469,34.7793,34.6886,34.721,38200.0
2006-03-28 14:20:00,53.56,53.61,53.22,53.35,76200.0,34.721,34.7534,34.5006,34.5848,76200.0
2006-03-28 14:30:00,53.32,53.4,53.23,53.4,86100.0,34.5654,34.6173,34.5071,34.6173,86100.0
2006-03-28 14:40:00,53.4,53.44,53.32,53.37,34400.0,34.6173,34.6432,34.5654,34.5978,34400.0
2006-03-28 14:50:00,53.37,53.49,53.33,53.4,47900.0,34.5978,34.6756,34.5719,34.6173,47900.0
2006-03-28 15:00:00,53.44,53.46,53.28,53.35,42200.0,34.6432,34.6562,34.5395,34.5848,42200.0
2006-03-28 15:10:00,53.36,53.36,53.2,53.28,44400.0,34.5913,34.5913,34.4876,34.5395,44400.0
2006-03-28 15:20:00,53.28,53.46,53.26,53.38,65700.0,34.5395,34.6562,34.5265,34.6043,65700.0
2006-03-28 15:30:00,53.38,53.52,53.38,53.51,77200.0,34.6043,34.6951,34.6043,34.6886,77200.0
2006-03-28 15:40:00,53.5,53.54,53.43,53.5,44100.0,34.6821,34.708,34.6367,34.6821,44100.0
2006-03-28 15:50:00,53.5,53.54,53.47,53.54,70300.0,34.6821,34.708,34.6626,34.708,70300.0
2006-03-29 09:30:00,53.41,53.45,53.11,53.33,48300.0,34.6237,34.6497,34.4293,34.5719,48300.0
2006-03-29 09:40:00,53.29,53.43,53.21,53.3,33400.0,34.546,34.6367,34.4941,34.5524,33400.0
2006-03-29 09:50:00,53.3,53.37,53.11,53.27,46800.0,34.5524,34.5978,34.4293,34.533,46800.0
2006-03-29 10:00:00,53.31,53.45,53.24,53.32,30800.0,34.5589,34.6497,34.5135,34.5654,30800.0
2006-03-29 10:10:00,53.36,53.55,53.33,53.5,44600.0,34.5913,34.7145,34.5719,34.6821,44600.0
2006-03-29 10:20:00,53.52,53.67,53.4,53.62,45900.0,34.6951,34.7923,34.6173,34.7599,45900.0
2006-03-29 10:30:00,53.62,53.63,53.45,53.48,38800.0,34.7599,34.7664,34.6497,34.6691,38800.0
2006-03-29 10:40:00,53.48,53.59,53.45,53.52,38700.0,34.6691,34.7404,34.6497,34.6951,38700.0
2006-03-29 10:50:00,53.52,53.66,53.52,53.63,29700.0,34.6951,34.7858,34.6951,34.7664,29700.0
2006-03-29 11:00:00,53.65,53.83,53.63,53.79,50700.0,34.7793,34.896,34.7664,34.8701,50700.0
2006-03-29 11:10:00,53.79,53.86,53.73,53.86,28800.0,34.8701,34.9155,34.8312,34.9155,28800.0
2006-03-29 11:20:00,53.85,53.94,53.78,53.84,49500.0,34.909,34.9673,34.8636,34.9025,49500.0
2006-03-29 11:30:00,53.86,53.87,53.75,53.75,77200.0,34.9155,34.9219,34.8442,34.8442,77200.0
2006-03-29 11:40:00,53.76,53.83,53.76,53.79,62200.0,34.8506,34.896,34.8506,34.8701,62200.0
2006-03-29 11:50:00,53.8,53.89,53.75,53.83,55700.0,34.8766,34.9349,34.8442,34.896,55700.0
2006-03-29 12:00:00,53.84,53.89,53.82,53.86,32600.0,34.9025,34.9349,34.8895,34.9155,32600.0
2006-03-29 12:10:00,53.84,53.91,53.83,53.87,44200.0,34.9025,34.9479,34.896,34.9219,44200.0
2006-03-29 12:20:00,53.87,53.88,53.82,53.83,16300.0,34.9219,34.9284,34.8895,34.896,16300.0
2006-03-29 12:30:00,53.83,53.85,53.78,53.79,32900.0,34.896,34.909,34.8636,34.8701,32900.0
2006-03-29 12:40:00,53.79,53.83,53.75,53.79,27900.0,34.8701,34.896,34.8442,34.8701,27900.0
2006-03-29 12:50:00,53.8,53.81,53.76,53.76,10200.0,34.8766,34.883,34.8506,34.8506,10200.0
2006-03-29 13:00:00,53.76,53.83,53.76,53.82,12500.0,34.8506,34.896,34.8506,34.8895,12500.0
2006-03-29 13:10:00,53.81,53.84,53.72,53.8,21800.0,34.883,34.9025,34.8247,34.8766,21800.0
2006-03-29 13:20:00,53.83,53.85,53.75,53.75,23000.0,34.896,34.909,34.8442,34.8442,23000.0
2006-03-29 13:30:00,53.75,53.8,53.63,53.63,35600.0,34.8442,34.8766,34.7664,34.7664,35600.0
2006-03-29 13:40:00,53.63,53.69,53.63,53.68,18400.0,34.7664,34.8053,34.7664,34.7988,18400.0
2006-03-29 13:50:00,53.66,53.82,53.64,53.77,67100.0,34.7858,34.8895,34.7728,34.8571,67100.0
2006-03-29 14:00:00,53.77,53.77,53.69,53.69,46400.0,34.8571,34.8571,34.8053,34.8053,46400.0
2006-03-29 14:10:00,53.69,53.7,53.61,53.62,65200.0,34.8053,34.8117,34.7534,34.7599,65200.0
2006-03-29 14:20:00,53.61,53.62,53.43,53.43,35100.0,34.7534,34.7599,34.6367,34.6367,35100.0
2006-03-29 14:30:00,53.45,53.45,53.32,53.43,45600.0,34.6497,34.6497,34.5654,34.6367,45600.0
2006-03-29 14:40:00,53.43,53.51,53.4,53.51,31000.0,34.6367,34.6886,34.6173,34.6886,31000.0
2006-03-29 14:50:00,53.51,53.57,53.44,53.46,63800.0,34.6886,34.7275,34.6432,34.6562,63800.0
2006-03-29 15:00:00,53.49,53.52,53.44,53.49,80900.0,34.6756,34.6951,34.6432,34.6756,80900.0
2006-03-29 15:10:00,53.48,53.57,53.44,53.57,86200.0,34.6691,34.7275,34.6432,34.7275,86200.0
2006-03-29 15:20:00,53.57,53.63,53.48,53.51,47100.0,34.7275,34.7664,34.6691,34.6886,47100.0
2006-03-29 15:30:00,53.52,53.53,53.4,53.45,46000.0,34.6951,34.7015,34.6173,34.6497,46000.0
2006-03-29 15:40:00,53.46,53.57,53.4,53.4,54600.0,34.6562,34.7275,34.6173,34.6173,54600.0
2006-03-29 15:50:00,53.39,53.51,53.39,53.46,169800.0,34.6108,34.6886,34.6108,34.6562,169800.0
2006-03-30 09:30:00,53.45,53.69,53.4,53.69,60100.0,34.6497,34.8053,34.6173,34.8053,60100.0
2006-03-30 09:40:00,53.68,53.77,53.53,53.64,71600.0,34.7988,34.8571,34.7015,34.7728,71600.0
2006-03-30 09:50:00,53.65,53.89,53.6,53.88,36900.0,34.7793,34.9349,34.7469,34.9284,36900.0
2006-03-30 10:00:00,53.9,54.06,53.9,54.04,42200.0,34.9414,35.0451,34.9414,35.0321,42200.0
2006-03-30 10:10:00,54.01,54.24,54.0,54.17,72900.0,35.0127,35.1618,35.0062,35.1164,72900.0
2006-03-30 10:20:00,54.19,54.22,53.98,53.99,49600.0,35.1294,35.1488,34.9933,34.9997,49600.0
2006-03-30 10:30:00,54.0,54.12,53.97,54.1,51600.0,35.0062,35.084,34.9868,35.071,51600.0
2006-03-30 10:40:00,54.12,54.12,53.95,54.08,43400.0,35.084,35.084,34.9738,35.0581,43400.0
2006-03-30 10:50:00,54.1,54.16,54.0,54.05,46000.0,35.071,35.1099,35.0062,35.0386,46000.0
2006-03-30 11:00:00,54.04,54.05,53.81,53.86,43200.0,35.0321,35.0386,34.883,34.9155,43200.0
2006-03-30 11:10:00,53.86,53.86,53.68,53.77,43200.0,34.9155,34.9155,34.7988,34.8571,43200.0
2006-03-30 11:20:00,53.76,53.83,53.74,53.74,24900.0,34.8506,34.896,34.8377,34.8377,24900.0
2006-03-30 11:30:00,53.74,53.77,53.65,53.67,23500.0,34.8377,34.8571,34.7793,34.7923,23500.0
2006-03-30 11:40:00,53.67,53.81,53.65,53.78,23800.0,34.7923,34.883,34.7793,34.8636,23800.0
2006-03-30 11:50:00,53.78,53.85,53.76,53.77,16900.0,34.8636,34.909,34.8506,34.8571,16900.0
2006-03-30 12:00:00,53.81,53.91,53.77,53.91,23000.0,34.883,34.9479,34.8571,34.9479,23000.0
2006-03-30 12:10:00,53.91,54.02,53.91,54.02,19700.0,34.9479,35.0192,34.9479,35.0192,19700.0
2006-03-30 12:20:00,54.01,54.16,54.01,54.1,30600.0,35.0127,35.1099,35.0127,35.071,30600.0
2006-03-30 12:30:00,54.08,54.08,53.83,53.85,27800.0,35.0581,35.0581,34.896,34.909,27800.0
2006-03-30 12:40:00,53.86,53.95,53.78,53.78,28900.0,34.9155,34.9738,34.8636,34.8636,28900.0
2006-03-30 12:50:00,53.78,53.9,53.75,53.89,27200.0,34.8636,34.9414,34.8442,34.9349,27200.0
2006-03-30 13:00:00,53.9,53.97,53.87,53.91,101900.0,34.9414,34.9868,34.9219,34.9479,101900.0
2006-03-30 13:10:00,53.92,53.93,53.79,53.81,74100.0,34.9544,34.9608,34.8701,34.883,74100.0
2006-03-30 13:20:00,53.81,53.95,53.81,53.91,39000.0,34.883,34.9738,34.883,34.9479,39000.0
2006-03-30 13:30:00,53.92,53.92,53.66,53.76,47800.0,34.9544,34.9544,34.7858,34.8506,47800.0
2006-03-30 13:40:00,53.76,53.9,53.71,53.83,19600.0,34.8506,34.9414,34.8182,34.896,19600.0
2006-03-30 13:50:00,53.83,53.88,53.78,53.82,31700.0,34.896,34.9284,34.8636,34.8895,31700.0
2006-03-30 14:00:00,53.81,53.98,53.81,53.94,21900.0,34.883,34.9933,34.883,34.9673,21900.0
2006-03-30 14:10:00,53.94,53.95,53.79,53.8,27500.0,34.9673,34.9738,34.8701,34.8766,27500.0
2006-03-30 14:20:00,53.8,53.86,53.66,53.86,29500.0,34.8766,34.9155,34.7858,34.9155,29500.0
2006-03-30 14:30:00,53.86,53.9,53.8,53.84,41500.0,34.9155,34.9414,34.8766,34.9025,41500.0
2006-03-30 14:40:00,53.84,53.97,53.77,53.94,48500.0,34.9025,34.9868,34.8571,34.9673,48500.0
2006-03-30 14:50:00,53.94,53.95,53.75,53.78,25000.0,34.9673,34.9738,34.8442,34.8636,25000.0
2006-03-30 15:00:00,53.79,53.86,53.74,53.83,27200.0,34.8701,34.9155,34.8377,34.896,27200.0
2006-03-30 15:10:00,53.84,53.88,53.83,53.88,29700.0,34.9025,34.9284,34.896,34.9284,29700.0
2006-03-30 15:20:00,53.88,53.97,53.87,53.9,29700.0,34.9284,34.9868,34.9219,34.9414,29700.0
2006-03-30 15:30:00,53.91,53.98,53.89,53.96,25100.0,34.9479,34.9933,34.9349,34.9803,25100.0
2006-03-30 15:40:00,53.97,53.98,53.83,53.86,30000.0,34.9868,34.9933,34.896,34.9155,30000.0
2006-03-30 15:50:00,53.87,53.92,53.81,53.84,96600.0,34.9219,34.9544,34.883,34.9025,96600.0
2006-03-31 09:30:00,53.89,54.14,53.8,54.09,39300.0,34.9349,35.097,34.8766,35.0646,39300.0
2006-03-31 09:40:00,54.1,54.35,54.1,54.22,79400.0,35.071,35.2331,35.071,35.1488,79400.0
2006-03-31 09:50:00,54.22,54.29,54.07,54.27,74800.0,35.1488,35.1942,35.0516,35.1813,74800.0
2006-03-31 10:00:00,54.24,54.31,54.09,54.31,28800.0,35.1618,35.2072,35.0646,35.2072,28800.0
2006-03-31 10:10:00,54.3,54.38,54.27,54.36,35400.0,35.2007,35.2526,35.1813,35.2396,35400.0
2006-03-31 10:20:00,54.37,54.39,54.2,54.23,49900.0,35.2461,35.259,35.1359,35.1553,49900.0
2006-03-31 10:30:00,54.18,54.34,54.18,54.26,22200.0,35.1229,35.2266,35.1229,35.1748,22200.0
2006-03-31 10:40:00,54.26,54.32,54.04,54.22,30900.0,35.1748,35.2137,35.0321,35.1488,30900.0
2006-03-31 10:50:00,54.25,54.25,54.03,54.11,38700.0,35.1683,35.1683,35.0257,35.0775,38700.0
2006-03-31 11:00:00,54.11,54.12,54.01,54.12,31500.0,35.0775,35.084,35.0127,35.084,31500.0
2006-03-31 11:10:00,54.13,54.29,54.1,54.28,90600.0,35.0905,35.1942,35.071,35.1877,90600.0
2006-03-31 11:20:00,54.27,54.33,54.14,54.14,27400.0,35.1813,35.2201,35.097,35.097,27400.0
2006-03-31 11:30:00,54.14,54.29,54.14,54.29,15800.0,35.097,35.1942,35.097,35.1942,15800.0
2006-03-31 11:40:00,54.28,54.38,54.24,54.38,23500.0,35.1877,35.2526,35.1618,35.2526,23500.0
2006-03-31 11:50:00,54.38,54.38,54.23,54.35,18100.0,35.2526,35.2526,35.1553,35.2331,18100.0
2006-03-31 12:00:00,54.35,54.37,54.28,54.31,18600.0,35.2331,35.2461,35.1877,35.2072,18600.0
2006-03-31 12:10:00,54.31,54.39,54.29,54.34,15900.0,35.2072,35.259,35.1942,35.2266,15900.0
2006-03-31 12:20:00,54.36,54.4,54.34,54.37,13600.0,35.2396,35.2655,35.2266,35.2461,13600.0
2006-03-31 12:30:00,54.36,54.4,54.36,54.37,16600.0,35.2396,35.2655,35.2396,35.2461,16600.0
2006-03-31 12:40:00,54.36,54.38,54.3,54.34,21100.0,35.2396,35.2526,35.2007,35.2266,21100.0
2006-03-31 12:50:00,54.34,54.4,54.3,54.3,18900.0,35.2266,35.2655,35.2007,35.2007,18900.0
2006-03-31 13:00:00,54.3,54.39,54.3,54.39,20800.0,35.2007,35.259,35.2007,35.259,20800.0
2006-03-31 13:10:00,54.4,54.41,54.34,54.35,23700.0,35.2655,35.272,35.2266,35.2331,23700.0
2006-03-31 13:20:00,54.34,54.35,53.97,54.06,150200.0,35.2266,35.2331,34.9868,35.0451,150200.0
2006-03-31 13:30:00,54.06,54.06,53.81,53.84,62800.0,35.0451,35.0451,34.883,34.9025,62800.0
2006-03-31 13:40:00,53.85,53.88,53.74,53.74,16500.0,34.909,34.9284,34.8377,34.8377,16500.0
2006-03-31 13:50:00,53.74,53.84,53.72,53.79,21400.0,34.8377,34.9025,34.8247,34.8701,21400.0
2006-03-31 14:00:00,53.78,53.85,53.74,53.82,12600.0,34.8636,34.909,34.8377,34.8895,12600.0
2006-03-31 14:10:00,53.82,53.85,53.77,53.79,28600.0,34.8895,34.909,34.8571,34.8701,28600.0
2006-03-31 14:20:00,53.8,53.84,53.74,53.79,47200.0,34.8766,34.9025,34.8377,34.8701,47200.0
2006-03-31 14:30:00,53.77,53.86,53.75,53.77,37700.0,34.8571,34.9155,34.8442,34.8571,37700.0
2006-03-31 14:40:00,53.78,53.83,53.77,53.8,26500.0,34.8636,34.896,34.8571,34.8766,26500.0
2006-03-31 14:50:00,53.81,54.02,53.78,53.91,39300.0,34.883,35.0192,34.8636,34.9479,39300.0
2006-03-31 15:00:00,53.9,53.97,53.88,53.9,23200.0,34.9414,34.9868,34.9284,34.9414,23200.0
2006-03-31 15:10:00,53.91,54.04,53.87,53.99,25200.0,34.9479,35.0321,34.9219,34.9997,25200.0
2006-03-31 15:20:00,54.01,54.18,54.0,54.18,30700.0,35.0127,35.1229,35.0062,35.1229,30700.0
2006-03-31 15:30:00,54.16,54.22,54.11,54.22,44200.0,35.1099,35.1488,35.0775,35.1488,44200.0
2006-03-31 15:40:00,54.23,54.23,53.99,53.99,40900.0,35.1553,35.1553,34.9997,34.9997,40900.0
2006-03-31 15:50:00,53.97,54.1,53.95,54.07,68300.0,34.9868,35.071,34.9738,35.0516,68300.0
2006-04-03 09:30:00,54.5,54.72,54.43,54.72,94500.0,35.3304,35.473,35.285,35.473,94500.0
2006-04-03 09:40:00,54.72,54.95,54.72,54.91,59400.0,35.473,35.6221,35.473,35.5961,59400.0
2006-04-03 09:50:00,54.9,55.09,54.87,55.0,151400.0,35.5897,35.7128,35.5702,35.6545,151400.0
2006-04-03 10:00:00,55.0,55.04,54.92,54.99,82500.0,35.6545,35.6804,35.6026,35.648,82500.0
2006-04-03 10:10:00,54.97,55.0,54.89,54.94,70700.0,35.635,35.6545,35.5832,35.6156,70700.0
2006-04-03 10:20:00,54.94,55.0,54.88,54.99,46900.0,35.6156,35.6545,35.5767,35.648,46900.0
2006-04-03 10:30:00,55.0,55.11,54.93,55.0,55400.0,35.6545,35.7258,35.6091,35.6545,55400.0
2006-04-03 10:40:00,55.0,55.25,54.99,55.25,65400.0,35.6545,35.8165,35.648,35.8165,65400.0
2006-04-03 10:50:00,55.25,55.25,55.12,55.18,40400.0,35.8165,35.8165,35.7323,35.7712,40400.0
2006-04-03 11:00:00,55.19,55.24,55.12,55.21,34800.0,35.7777,35.8101,35.7323,35.7906,34800.0
2006-04-03 11:10:00,55.21,55.24,55.11,55.13,24500.0,35.7906,35.8101,35.7258,35.7388,24500.0
2006-04-03 11:20:00,55.13,55.25,55.13,55.22,31000.0,35.7388,35.8165,35.7388,35.7971,31000.0
2006-04-03 11:30:00,55.22,55.24,55.12,55.2,24000.0,35.7971,35.8101,35.7323,35.7841,24000.0
2006-04-03 11:40:00,55.2,55.27,55.14,55.17,31800.0,35.7841,35.8295,35.7452,35.7647,31800.0
2006-04-03 11:50:00,55.18,55.24,55.14,55.21,28000.0,35.7712,35.8101,35.7452,35.7906,28000.0
2006-04-03 12:00:00,55.21,55.23,55.12,55.18,24200.0,35.7906,35.8036,35.7323,35.7712,24200.0
2006-04-03 12:10:00,55.18,55.23,55.13,55.22,25000.0,35.7712,35.8036,35.7388,35.7971,25000.0
2006-04-03 12:20:00,55.21,55.21,55.15,55.19,32300.0,35.7906,35.7906,35.7517,35.7777,32300.0
2006-04-03 12:30:00,55.2,55.22,55.12,55.15,34800.0,35.7841,35.7971,35.7323,35.7517,34800.0
2006-04-03 12:40:00,55.15,55.18,55.11,55.12,93800.0,35.7517,35.7712,35.7258,35.7323,93800.0
2006-04-03 12:50:00,55.12,55.14,54.92,54.99,87900.0,35.7323,35.7452,35.6026,35.648,87900.0
2006-04-03 13:00:00,54.99,55.12,54.94,55.1,31100.0,35.648,35.7323,35.6156,35.7193,31100.0
2006-04-03 13:10:00,55.11,55.11,55.05,55.09,38500.0,35.7258,35.7258,35.6869,35.7128,38500.0
2006-04-03 13:20:00,55.06,55.12,55.05,55.12,42500.0,35.6934,35.7323,35.6869,35.7323,42500.0
2006-04-03 13:30:00,55.12,55.18,55.06,55.18,56300.0,35.7323,35.7712,35.6934,35.7712,56300.0
2006-04-03 13:40:00,55.18,55.18,55.01,55.01,22900.0,35.7712,35.7712,35.661,35.661,22900.0
2006-04-03 13:50:00,54.99,55.24,54.97,55.15,33600.0,35.648,35.8101,35.635,35.7517,33600.0
2006-04-03 14:00:00,55.14,55.15,55.03,55.05,24800.0,35.7452,35.7517,35.6739,35.6869,24800.0
2006-04-03 14:10:00,55.05,55.2,55.05,55.11,28700.0,35.6869,35.7841,35.6869,35.7258,28700.0
2006-04-03 14:20:00,55.11,55.23,55.08,55.15,36100.0,35.7258,35.8036,35.7063,35.7517,36100.0
2006-04-03 14:30:00,55.15,55.21,55.08,55.11,27400.0,35.7517,35.7906,35.7063,35.7258,27400.0
2006-04-03 14:40:00,55.1,55.11,55.02,55.09,29300.0,35.7193,35.7258,35.6674,35.7128,29300.0
2006-04-03 14:50:00,55.1,55.14,55.0,55.08,36200.0,35.7193,35.7452,35.6545,35.7063,36200.0
2006-04-03 15:00:00,55.07,55.13,55.01,55.09,29600.0,35.6999,35.7388,35.661,35.7128,29600.0
2006-04-03 15:10:00,55.08,55.08,54.93,55.01,46100.0,35.7063,35.7063,35.6091,35.661,46100.0
2006-04-03 15:20:00,55.0,55.16,55.0,55.16,69300.0,35.6545,35.7582,35.6545,35.7582,69300.0
2006-04-03 15:30:00,55.16,55.17,55.02,55.03,53600.0,35.7582,35.7647,35.6674,35.6739,53600.0
2006-04-03 15:40:00,55.03,55.05,54.88,55.02,139700.0,35.6739,35.6869,35.5767,35.6674,139700.0
2006-04-03 15:50:00,55.02,55.12,55.01,55.1,93600.0,35.6674,35.7323,35.661,35.7193,93600.0
2006-04-04 09:30:00,55.2,55.41,55.11,55.18,81800.0,35.7841,35.9203,35.7258,35.7712,81800.0
2006-04-04 09:40:00,55.19,55.8,55.19,55.52,152300.0,35.7777,36.1731,35.7777,35.9916,152300.0
2006-04-04 09:50:00,55.55,55.6,55.35,55.42,44200.0,36.011,36.0434,35.8814,35.9268,44200.0
2006-04-04 10:00:00,55.41,55.67,55.39,55.39,50100.0,35.9203,36.0888,35.9073,35.9073,50100.0
2006-04-04 10:10:00,55.38,55.47,55.35,55.42,42700.0,35.9008,35.9592,35.8814,35.9268,42700.0
2006-04-04 10:20:00,55.43,55.55,55.36,55.36,49400.0,35.9332,36.011,35.8879,35.8879,49400.0
2006-04-04 10:30:00,55.38,55.49,55.38,55.41,33300.0,35.9008,35.9721,35.9008,35.9203,33300.0
2006-04-04 10:40:00,55.41,55.48,55.36,55.46,32700.0,35.9203,35.9656,35.8879,35.9527,32700.0
2006-04-04 10:50:00,55.44,55.52,55.44,55.47,29600.0,35.9397,35.9916,35.9397,35.9592,29600.0
2006-04-04 11:00:00,55.5,55.5,55.35,55.46,30400.0,35.9786,35.9786,35.8814,35.9527,30400.0
2006-04-04 11:10:00,55.46,55.48,55.43,55.46,16100.0,35.9527,35.9656,35.9332,35.9527,16100.0
2006-04-04 11:20:00,55.45,55.54,55.43,55.48,25000.0,35.9462,36.0045,35.9332,35.9656,25000.0
2006-04-04 11:30:00,55.49,55.77,55.49,55.75,42700.0,35.9721,36.1536,35.9721,36.1407,42700.0
2006-04-04 11:40:00,55.75,55.94,55.73,55.89,43000.0,36.1407,36.2638,36.1277,36.2314,43000.0
2006-04-04 11:50:00,55.93,56.09,55.86,55.98,41900.0,36.2574,36.3611,36.212,36.2898,41900.0
2006-04-04 12:00:00,55.99,56.28,55.99,56.06,78500.0,36.2963,36.4843,36.2963,36.3416,78500.0
2006-04-04 12:10:00,56.06,56.08,55.96,55.96,35700.0,36.3416,36.3546,36.2768,36.2768,35700.0
2006-04-04 12:20:00,55.96,56.06,55.92,55.93,20900.0,36.2768,36.3416,36.2509,36.2574,20900.0
2006-04-04 12:30:00,55.9,55.91,55.78,55.82,22300.0,36.2379,36.2444,36.1601,36.1861,22300.0
2006-04-04 12:40:00,55.8,55.82,55.76,55.8,19500.0,36.1731,36.1861,36.1472,36.1731,19500.0
2006-04-04 12:50:00,55.8,55.89,55.77,55.86,17200.0,36.1731,36.2314,36.1536,36.212,17200.0
2006-04-04 13:00:00,55.85,55.87,55.76,55.77,22800.0,36.2055,36.2185,36.1472,36.1536,22800.0
2006-04-04 13:10:00,55.77,55.79,55.66,55.7,29600.0,36.1536,36.1666,36.0823,36.1083,29600.0
2006-04-04 13:20:00,55.71,55.79,55.67,55.76,20700.0,36.1147,36.1666,36.0888,36.1472,20700.0
2006-04-04 13:30:00,55.76,55.88,55.75,55.85,51900.0,36.1472,36.225,36.1407,36.2055,51900.0
2006-04-04 13:40:00,55.85,56.0,55.84,55.92,66500.0,36.2055,36.3027,36.199,36.2509,66500.0
2006-04-04 13:50:00,55.92,56.04,55.91,55.94,25100.0,36.2509,36.3287,36.2444,36.2638,25100.0
2006-04-04 14:00:00,55.97,55.99,55.81,55.82,41500.0,36.2833,36.2963,36.1796,36.1861,41500.0
2006-04-04 14:10:00,55.83,55.85,55.78,55.85,60500.0,36.1925,36.2055,36.1601,36.2055,60500.0
2006-04-04 14:20:00,55.85,55.97,55.81,55.91,69100.0,36.2055,36.2833,36.1796,36.2444,69100.0
2006-04-04 14:30:00,55.94,55.95,55.66,55.66,61100.0,36.2638,36.2703,36.0823,36.0823,61100.0
2006-04-04 14:40:00,55.67,55.68,55.59,55.63,40600.0,36.0888,36.0953,36.037,36.0629,40600.0
2006-04-04 14:50:00,55.63,55.81,55.62,55.78,40500.0,36.0629,36.1796,36.0564,36.1601,40500.0
2006-04-04 15:00:00,55.77,55.84,55.76,55.8,47600.0,36.1536,36.199,36.1472,36.1731,47600.0
2006-04-04 15:10:00,55.79,55.83,55.68,55.75,85000.0,36.1666,36.1925,36.0953,36.1407,85000.0
2006-04-04 15:20:00,55.77,55.79,55.67,55.69,52500.0,36.1536,36.1666,36.0888,36.1018,52500.0
2006-04-04 15:30:00,55.69,55.69,55.6,55.63,61900.0,36.1018,36.1018,36.0434,36.0629,61900.0
2006-04-04 15:40:00,55.63,55.72,55.49,55.53,45400.0,36.0629,36.1212,35.9721,35.9981,45400.0
2006-04-04 15:50:00,55.53,55.7,55.51,55.68,78800.0,35.9981,36.1083,35.9851,36.0953,78800.0
2006-04-05 09:30:00,55.47,56.16,55.47,55.93,48200.0,35.9592,36.4065,35.9592,36.2574,48200.0
2006-04-05 09:40:00,55.89,56.16,55.88,55.98,74700.0,36.2314,36.4065,36.225,36.2898,74700.0
2006-04-05 09:50:00,55.98,56.08,55.9,56.04,77300.0,36.2898,36.3546,36.2379,36.3287,77300.0
2006-04-05 10:00:00,56.06,56.23,55.91,56.11,34500.0,36.3416,36.4518,36.2444,36.3741,34500.0
2006-04-05 10:10:00,56.11,56.14,55.93,56.0,60100.0,36.3741,36.3935,36.2574,36.3027,60100.0
2006-04-05 10:20:00,56.03,56.14,55.95,55.97,79000.0,36.3222,36.3935,36.2703,36.2833,79000.0
2006-04-05 10:30:00,55.97,56.01,55.68,55.73,61600.0,36.2833,36.3092,36.0953,36.1277,61600.0
2006-04-05 10:40:00,55.71,55.89,55.7,55.78,35400.0,36.1147,36.2314,36.1083,36.1601,35400.0
2006-04-05 10:50:00,55.78,55.81,55.58,55.6,37200.0,36.1601,36.1796,36.0305,36.0434,37200.0
2006-04-05 11:00:00,55.61,55.7,55.6,55.69,58500.0,36.0499,36.1083,36.0434,36.1018,58500.0
2006-04-05 11:10:00,55.69,55.72,55.51,55.53,38800.0,36.1018,36.1212,35.9851,35.9981,38800.0
2006-04-05 11:20:00,55.51,55.61,55.46,55.55,32500.0,35.9851,36.0499,35.9527,36.011,32500.0
2006-04-05 11:30:00,55.56,55.56,55.41,55.5,39400.0,36.0175,36.0175,35.9203,35.9786,39400.0
2006-04-05 11:40:00,55.45,55.48,55.35,55.39,71600.0,35.9462,35.9656,35.8814,35.9073,71600.0
2006-04-05 11:50:00,55.4,55.57,55.4,55.56,42200.0,35.9138,36.024,35.9138,36.0175,42200.0
2006-04-05 12:00:00,55.56,55.57,55.45,55.5,74300.0,36.0175,36.024,35.9462,35.9786,74300.0
2006-04-05 12:10:00,55.5,55.55,55.44,55.49,30400.0,35.9786,36.011,35.9397,35.9721,30400.0
2006-04-05 12:20:00,55.48,55.52,55.4,55.48,23900.0,35.9656,35.9916,35.9138,35.9656,23900.0
2006-04-05 12:30:00,55.48,55.5,55.45,55.49,23000.0,35.9656,35.9786,35.9462,35.9721,23000.0
2006-04-05 12:40:00,55.49,55.73,55.49,55.7,65200.0,35.9721,36.1277,35.9721,36.1083,65200.0
2006-04-05 12:50:00,55.71,55.87,55.7,55.82,39500.0,36.1147,36.2185,36.1083,36.1861,39500.0
2006-04-05 13:00:00,55.82,56.08,55.82,55.93,33000.0,36.1861,36.3546,36.1861,36.2574,33000.0
2006-04-05 13:10:00,55.94,56.0,55.92,55.96,21100.0,36.2638,36.3027,36.2509,36.2768,21100.0
2006-04-05 13:20:00,55.95,55.96,55.83,55.87,43500.0,36.2703,36.2768,36.1925,36.2185,43500.0
2006-04-05 13:30:00,55.88,55.91,55.87,55.88,29200.0,36.225,36.2444,36.2185,36.225,29200.0
2006-04-05 13:40:00,55.89,55.9,55.84,55.87,21100.0,36.2314,36.2379,36.199,36.2185,21100.0
2006-04-05 13:50:00,55.87,55.96,55.86,55.89,34700.0,36.2185,36.2768,36.212,36.2314,34700.0
2006-04-05 14:00:00,55.88,55.99,55.81,55.98,38200.0,36.225,36.2963,36.1796,36.2898,38200.0
2006-04-05 14:10:00,55.93,55.98,55.84,55.91,30700.0,36.2574,36.2898,36.199,36.2444,30700.0
2006-04-05 14:20:00,55.92,55.94,55.85,55.9,28400.0,36.2509,36.2638,36.2055,36.2379,28400.0
2006-04-05 14:30:00,55.9,55.91,55.74,55.77,33800.0,36.2379,36.2444,36.1342,36.1536,33800.0
2006-04-05 14:40:00,55.74,55.86,55.74,55.85,40300.0,36.1342,36.212,36.1342,36.2055,40300.0
2006-04-05 14:50:00,55.85,55.98,55.85,55.98,28300.0,36.2055,36.2898,36.2055,36.2898,28300.0
2006-04-05 15:00:00,55.98,55.99,55.83,55.88,30100.0,36.2898,36.2963,36.1925,36.225,30100.0
2006-04-05 15:10:00,55.88,55.99,55.86,55.98,28600.0,36.225,36.2963,36.212,36.2898,28600.0
2006-04-05 15:20:00,55.98,56.17,55.98,56.17,56100.0,36.2898,36.413,36.2898,36.413,56100.0
2006-04-05 15:30:00,56.17,56.17,56.03,56.1,65900.0,36.413,36.413,36.3222,36.3676,65900.0
2006-04-05 15:40:00,56.1,56.15,56.08,56.11,56000.0,36.3676,36.4,36.3546,36.3741,56000.0
2006-04-05 15:50:00,56.11,56.16,56.08,56.13,63300.0,36.3741,36.4065,36.3546,36.387,63300.0
2006-04-06 09:30:00,56.0,56.11,55.97,56.0,78700.0,36.3027,36.3741,36.2833,36.3027,78700.0
2006-04-06 09:40:00,56.01,56.1,55.98,55.99,36600.0,36.3092,36.3676,36.2898,36.2963,36600.0
2006-04-06 09:50:00,56.0,56.01,55.94,55.96,38000.0,36.3027,36.3092,36.2638,36.2768,38000.0
2006-04-06 10:00:00,55.94,56.21,55.94,56.21,69700.0,36.2638,36.4389,36.2638,36.4389,69700.0
2006-04-06 10:10:00,56.2,56.24,56.1,56.15,43800.0,36.4324,36.4583,36.3676,36.4,43800.0
2006-04-06 10:20:00,56.16,56.29,56.14,56.19,44700.0,36.4065,36.4907,36.3935,36.4259,44700.0
2006-04-06 10:30:00,56.17,56.18,56.09,56.12,46600.0,36.413,36.4194,36.3611,36.3805,46600.0
2006-04-06 10:40:00,56.11,56.15,56.06,56.09,34300.0,36.3741,36.4,36.3416,36.3611,34300.0
2006-04-06 10:50:00,56.09,56.09,56.02,56.05,91900.0,36.3611,36.3611,36.3157,36.3352,91900.0
2006-04-06 11:00:00,56.03,56.3,56.03,56.24,38300.0,36.3222,36.4972,36.3222,36.4583,38300.0
2006-04-06 11:10:00,56.25,56.37,56.18,56.25,32200.0,36.4648,36.5426,36.4194,36.4648,32200.0
2006-04-06 11:20:00,56.24,56.25,56.02,56.08,19500.0,36.4583,36.4648,36.3157,36.3546,19500.0
2006-04-06 11:30:00,56.04,56.2,56.02,56.13,23900.0,36.3287,36.4324,36.3157,36.387,23900.0
2006-04-06 11:40:00,56.13,56.21,56.1,56.14,14300.0,36.387,36.4389,36.3676,36.3935,14300.0
2006-04-06 11:50:00,56.14,56.14,56.01,56.03,29600.0,36.3935,36.3935,36.3092,36.3222,29600.0
2006-04-06 12:00:00,56.03,56.03,55.95,56.0,75300.0,36.3222,36.3222,36.2703,36.3027,75300.0
2006-04-06 12:10:00,55.98,56.0,55.96,55.96,13800.0,36.2898,36.3027,36.2768,36.2768,13800.0
2006-04-06 12:20:00,55.96,56.02,55.93,55.93,32800.0,36.2768,36.3157,36.2574,36.2574,32800.0
2006-04-06 12:30:00,55.94,56.08,55.93,56.02,8700.0,36.2638,36.3546,36.2574,36.3157,8700.0
2006-04-06 12:40:00,56.01,56.14,56.0,56.14,12900.0,36.3092,36.3935,36.3027,36.3935,12900.0
2006-04-06 12:50:00,56.14,56.21,56.05,56.05,22500.0,36.3935,36.4389,36.3352,36.3352,22500.0
2006-04-06 13:00:00,56.06,56.12,56.05,56.08,13900.0,36.3416,36.3805,36.3352,36.3546,13900.0
2006-04-06 13:10:00,56.07,56.12,56.04,56.09,7000.0,36.3481,36.3805,36.3287,36.3611,7000.0
2006-04-06 13:20:00,56.09,56.21,56.09,56.1,17600.0,36.3611,36.4389,36.3611,36.3676,17600.0
2006-04-06 13:30:00,56.11,56.21,56.11,56.19,25900.0,36.3741,36.4389,36.3741,36.4259,25900.0
2006-04-06 13:40:00,56.19,56.37,56.15,56.32,21900.0,36.4259,36.5426,36.4,36.5102,21900.0
2006-04-06 13:50:00,56.33,56.42,56.26,56.32,40100.0,36.5167,36.575,36.4713,36.5102,40100.0
2006-04-06 14:00:00,56.33,56.4,56.33,56.35,12200.0,36.5167,36.5621,36.5167,36.5296,12200.0
2006-04-06 14:10:00,56.36,56.5,56.36,56.48,45400.0,36.5361,36.6269,36.5361,36.6139,45400.0
2006-04-06 14:20:00,56.49,56.6,56.47,56.5,61900.0,36.6204,36.6917,36.6074,36.6269,61900.0
2006-04-06 14:30:00,56.5,56.57,56.44,56.5,38100.0,36.6269,36.6723,36.588,36.6269,38100.0
2006-04-06 14:40:00,56.51,56.51,56.39,56.4,21100.0,36.6334,36.6334,36.5556,36.5621,21100.0
2006-04-06 14:50:00,56.39,56.48,56.37,56.45,29000.0,36.5556,36.6139,36.5426,36.5945,29000.0
2006-04-06 15:00:00,56.44,56.45,56.36,56.41,34900.0,36.588,36.5945,36.5361,36.5685,34900.0
2006-04-06 15:10:00,56.41,56.48,56.4,56.48,34800.0,36.5685,36.6139,36.5621,36.6139,34800.0
2006-04-06 15:20:00,56.48,56.5,56.42,56.44,24600.0,36.6139,36.6269,36.575,36.588,24600.0
2006-04-06 15:30:00,56.43,56.43,56.28,56.4,87100.0,36.5815,36.5815,36.4843,36.5621,87100.0
2006-04-06 15:40:00,56.39,56.44,56.3,56.3,78900.0,36.5556,36.588,36.4972,36.4972,78900.0
2006-04-06 15:50:00,56.3,56.35,56.3,56.34,83900.0,36.4972,36.5296,36.4972,36.5232,83900.0
2006-04-07 09:30:00,56.0,56.28,55.75,55.91,158100.0,36.3027,36.4843,36.1407,36.2444,158100.0
2006-04-07 09:40:00,55.91,55.91,55.7,55.74,113500.0,36.2444,36.2444,36.1083,36.1342,113500.0
2006-04-07 09:50:00,55.71,55.73,55.43,55.48,125200.0,36.1147,36.1277,35.9332,35.9656,125200.0
2006-04-07 10:00:00,55.47,55.47,55.29,55.36,68100.0,35.9592,35.9592,35.8425,35.8879,68100.0
2006-04-07 10:10:00,55.37,55.72,55.03,55.07,112200.0,35.8943,36.1212,35.6739,35.6999,112200.0
2006-04-07 10:20:00,55.04,55.05,54.69,55.01,99400.0,35.6804,35.6869,35.4535,35.661,99400.0
2006-04-07 10:30:00,54.98,55.13,54.9,55.1,59300.0,35.6415,35.7388,35.5897,35.7193,59300.0
2006-04-07 10:40:00,55.07,55.11,54.92,54.99,93600.0,35.6999,35.7258,35.6026,35.648,93600.0
2006-04-07 10:50:00,54.99,55.01,54.91,54.99,34900.0,35.648,35.661,35.5961,35.648,34900.0
2006-04-07 11:00:00,55.0,55.14,55.0,55.14,55200.0,35.6545,35.7452,35.6545,35.7452,55200.0
2006-04-07 11:10:00,55.14,55.31,55.14,55.27,68700.0,35.7452,35.8554,35.7452,35.8295,68700.0
2006-04-07 11:20:00,55.25,55.25,55.02,55.05,43800.0,35.8165,35.8165,35.6674,35.6869,43800.0
2006-04-07 11:30:00,55.06,55.07,54.71,54.74,73200.0,35.6934,35.6999,35.4665,35.4859,73200.0
2006-04-07 11:40:00,54.75,54.78,54.49,54.54,54900.0,35.4924,35.5119,35.3239,35.3563,54900.0
2006-04-07 11:50:00,54.55,55.08,54.51,54.57,78700.0,35.3628,35.7063,35.3368,35.3757,78700.0
2006-04-07 12:00:00,54.57,54.6,54.42,54.48,44200.0,35.3757,35.3952,35.2785,35.3174,44200.0
2006-04-07 12:10:00,54.47,54.57,54.4,54.57,34200.0,35.3109,35.3757,35.2655,35.3757,34200.0
2006-04-07 12:20:00,54.57,54.58,54.47,54.48,28200.0,35.3757,35.3822,35.3109,35.3174,28200.0
2006-04-07 12:30:00,54.5,54.59,54.49,54.55,34900.0,35.3304,35.3887,35.3239,35.3628,34900.0
2006-04-07 12:40:00,54.55,54.57,54.48,54.51,29200.0,35.3628,35.3757,35.3174,35.3368,29200.0
2006-04-07 12:50:00,54.51,54.58,54.42,54.43,18700.0,35.3368,35.3822,35.2785,35.285,18700.0
2006-04-07 13:00:00,54.44,54.64,54.29,54.64,35200.0,35.2915,35.4211,35.1942,35.4211,35200.0
2006-04-07 13:10:00,54.66,54.73,54.58,54.66,38100.0,35.4341,35.4795,35.3822,35.4341,38100.0
2006-04-07 13:20:00,54.66,54.66,54.44,54.5,18000.0,35.4341,35.4341,35.2915,35.3304,18000.0
2006-04-07 13:30:00,54.49,54.59,54.38,54.4,31200.0,35.3239,35.3887,35.2526,35.2655,31200.0
2006-04-07 13:40:00,54.39,54.54,54.32,54.5,30400.0,35.259,35.3563,35.2137,35.3304,30400.0
2006-04-07 13:50:00,54.49,54.59,54.45,54.55,32100.0,35.3239,35.3887,35.2979,35.3628,32100.0
2006-04-07 14:00:00,54.54,54.63,54.48,54.63,44200.0,35.3563,35.4146,35.3174,35.4146,44200.0
2006-04-07 14:10:00,54.63,54.66,54.43,54.43,59900.0,35.4146,35.4341,35.285,35.285,59900.0
2006-04-07 14:20:00,54.41,54.55,54.41,54.46,43400.0,35.272,35.3628,35.272,35.3044,43400.0
2006-04-07 14:30:00,54.46,54.53,54.44,54.49,63000.0,35.3044,35.3498,35.2915,35.3239,63000.0
2006-04-07 14:40:00,54.49,54.65,54.48,54.53,69000.0,35.3239,35.4276,35.3174,35.3498,69000.0
2006-04-07 14:50:00,54.53,54.58,54.46,54.52,75300.0,35.3498,35.3822,35.3044,35.3433,75300.0
2006-04-07 15:00:00,54.51,54.51,54.42,54.47,49300.0,35.3368,35.3368,35.2785,35.3109,49300.0
2006-04-07 15:10:00,54.47,54.68,54.41,54.54,96400.0,35.3109,35.447,35.272,35.3563,96400.0
2006-04-07 15:20:00,54.55,54.58,54.51,54.51,90100.0,35.3628,35.3822,35.3368,35.3368,90100.0
2006-04-07 15:30:00,54.51,54.52,54.42,54.43,59700.0,35.3368,35.3433,35.2785,35.285,59700.0
2006-04-07 15:40:00,54.43,54.44,54.21,54.29,98100.0,35.285,35.2915,35.1424,35.1942,98100.0
2006-04-07 15:50:00,54.29,54.4,54.2,54.39,152400.0,35.1942,35.2655,35.1359,35.259,152400.0
2006-04-10 09:30:00,54.35,54.39,54.02,54.14,60800.0,35.2331,35.259,35.0192,35.097,60800.0
2006-04-10 09:40:00,54.07,54.31,53.81,53.84,59500.0,35.0516,35.2072,34.883,34.9025,59500.0
2006-04-10 09:50:00,53.81,53.86,53.63,53.79,78900.0,34.883,34.9155,34.7664,34.8701,78900.0
2006-04-10 10:00:00,53.75,53.8,53.64,53.65,75700.0,34.8442,34.8766,34.7728,34.7793,75700.0
2006-04-10 10:10:00,53.65,53.73,53.47,53.52,61000.0,34.7793,34.8312,34.6626,34.6951,61000.0
2006-04-10 10:20:00,53.52,53.61,53.46,53.48,27200.0,34.6951,34.7534,34.6562,34.6691,27200.0
2006-04-10 10:30:00,53.48,53.71,53.43,53.71,40000.0,34.6691,34.8182,34.6367,34.8182,40000.0
2006-04-10 10:40:00,53.73,53.8,53.71,53.75,33200.0,34.8312,34.8766,34.8182,34.8442,33200.0
2006-04-10 10:50:00,53.75,53.8,53.73,53.73,59400.0,34.8442,34.8766,34.8312,34.8312,59400.0
2006-04-10 11:00:00,53.74,53.96,53.64,53.95,76000.0,34.8377,34.9803,34.7728,34.9738,76000.0
2006-04-10 11:10:00,53.93,54.0,53.9,54.0,52300.0,34.9608,35.0062,34.9414,35.0062,52300.0
2006-04-10 11:20:00,54.0,54.28,53.99,54.23,36500.0,35.0062,35.1877,34.9997,35.1553,36500.0
2006-04-10 11:30:00,54.25,54.31,54.16,54.27,49700.0,35.1683,35.2072,35.1099,35.1813,49700.0
2006-04-10 11:40:00,54.26,54.34,54.23,54.33,62100.0,35.1748,35.2266,35.1553,35.2201,62100.0
2006-04-10 11:50:00,54.33,54.44,54.32,54.44,22500.0,35.2201,35.2915,35.2137,35.2915,22500.0
2006-04-10 12:00:00,54.44,54.54,54.44,54.51,31600.0,35.2915,35.3563,35.2915,35.3368,31600.0
2006-04-10 12:10:00,54.49,54.5,54.39,54.39,31600.0,35.3239,35.3304,35.259,35.259,31600.0
2006-04-10 12:20:00,54.4,54.51,54.4,54.5,16900.0,35.2655,35.3368,35.2655,35.3304,16900.0
2006-04-10 12:30:00,54.49,54.5,54.43,54.49,22900.0,35.3239,35.3304,35.285,35.3239,22900.0
2006-04-10 12:40:00,54.5,54.5,54.4,54.48,19500.0,35.3304,35.3304,35.2655,35.3174,19500.0
2006-04-10 12:50:00,54.49,54.52,54.47,54.5,15300.0,35.3239,35.3433,35.3109,35.3304,15300.0
2006-04-10 13:00:00,54.5,54.52,54.47,54.48,24100.0,35.3304,35.3433,35.3109,35.3174,24100.0
2006-04-10 13:10:00,54.46,54.49,54.44,54.45,21900.0,35.3044,35.3239,35.2915,35.2979,21900.0
2006-04-10 13:20:00,54.48,54.52,54.44,54.51,29200.0,35.3174,35.3433,35.2915,35.3368,29200.0
2006-04-10 13:30:00,54.52,54.52,54.35,54.44,25700.0,35.3433,35.3433,35.2331,35.2915,25700.0
2006-04-10 13:40:00,54.43,54.45,54.33,54.42,22900.0,35.285,35.2979,35.2201,35.2785,22900.0
2006-04-10 13:50:00,54.4,54.44,54.37,54.41,26100.0,35.2655,35.2915,35.2461,35.272,26100.0
2006-04-10 14:00:00,54.41,54.5,54.39,54.49,49800.0,35.272,35.3304,35.259,35.3239,49800.0
2006-04-10 14:10:00,54.48,54.51,54.41,54.44,36900.0,35.3174,35.3368,35.272,35.2915,36900.0
2006-04-10 14:20:00,54.45,54.57,54.37,54.38,28100.0,35.2979,35.3757,35.2461,35.2526,28100.0
2006-04-10 14:30:00,54.36,54.38,54.25,54.26,52600.0,35.2396,35.2526,35.1683,35.1748,52600.0
2006-04-10 14:40:00,54.26,54.26,54.15,54.16,42100.0,35.1748,35.1748,35.1035,35.1099,42100.0
2006-04-10 14:50:00,54.16,54.18,54.0,54.1,64200.0,35.1099,35.1229,35.0062,35.071,64200.0
2006-04-10 15:00:00,54.09,54.13,54.05,54.1,52800.0,35.0646,35.0905,35.0386,35.071,52800.0
2006-04-10 15:10:00,54.1,54.13,54.07,54.12,42000.0,35.071,35.0905,35.0516,35.084,42000.0
2006-04-10 15:20:00,54.13,54.2,54.13,54.13,41700.0,35.0905,35.1359,35.0905,35.0905,41700.0
2006-04-10 15:30:00,54.13,54.23,54.03,54.19,72600.0,35.0905,35.1553,35.0257,35.1294,72600.0
2006-04-10 15:40:00,54.19,54.2,54.14,54.18,67900.0,35.1294,35.1359,35.097,35.1229,67900.0
2006-04-10 15:50:00,54.18,54.22,54.13,54.16,75000.0,35.1229,35.1488,35.0905,35.1099,75000.0
2006-04-11 09:30:00,53.81,54.25,53.75,53.83,100200.0,34.883,35.1683,34.8442,34.896,100200.0
2006-04-11 09:40:00,53.81,53.88,53.56,53.59,116700.0,34.883,34.9284,34.721,34.7404,116700.0
2006-04-11 09:50:00,53.59,53.64,53.38,53.41,129200.0,34.7404,34.7728,34.6043,34.6237,129200.0
2006-04-11 10:00:00,53.41,53.53,53.4,53.45,97100.0,34.6237,34.7015,34.6173,34.6497,97100.0
2006-04-11 10:10:00,53.45,53.49,53.37,53.37,96300.0,34.6497,34.6756,34.5978,34.5978,96300.0
2006-04-11 10:20:00,53.38,53.46,53.15,53.39,131100.0,34.6043,34.6562,34.4552,34.6108,131100.0
2006-04-11 10:30:00,53.39,53.46,53.37,53.44,93700.0,34.6108,34.6562,34.5978,34.6432,93700.0
2006-04-11 10:40:00,53.44,53.45,53.15,53.26,91900.0,34.6432,34.6497,34.4552,34.5265,91900.0
2006-04-11 10:50:00,53.25,53.39,53.23,53.29,80200.0,34.52,34.6108,34.5071,34.546,80200.0
2006-04-11 11:00:00,53.3,53.35,53.17,53.22,89000.0,34.5524,34.5848,34.4682,34.5006,89000.0
2006-04-11 11:10:00,53.21,53.45,53.16,53.42,117000.0,34.4941,34.6497,34.4617,34.6302,117000.0
2006-04-11 11:20:00,53.42,53.72,53.42,53.66,77800.0,34.6302,34.8247,34.6302,34.7858,77800.0
2006-04-11 11:30:00,53.66,53.85,53.64,53.83,81400.0,34.7858,34.909,34.7728,34.896,81400.0
2006-04-11 11:40:00,53.83,53.94,53.83,53.89,74600.0,34.896,34.9673,34.896,34.9349,74600.0
2006-04-11 11:50:00,53.89,53.89,53.71,53.77,69100.0,34.9349,34.9349,34.8182,34.8571,69100.0
2006-04-11 12:00:00,53.78,53.89,53.75,53.76,220800.0,34.8636,34.9349,34.8442,34.8506,220800.0
2006-04-11 12:10:00,53.77,54.03,53.76,54.0,75500.0,34.8571,35.0257,34.8506,35.0062,75500.0
2006-04-11 12:20:00,54.0,54.03,53.94,53.94,78600.0,35.0062,35.0257,34.9673,34.9673,78600.0
2006-04-11 12:30:00,53.93,53.96,53.87,53.87,38800.0,34.9608,34.9803,34.9219,34.9219,38800.0
2006-04-11 12:40:00,53.88,53.91,53.83,53.88,45400.0,34.9284,34.9479,34.896,34.9284,45400.0
2006-04-11 12:50:00,53.89,54.03,53.89,54.02,83500.0,34.9349,35.0257,34.9349,35.0192,83500.0
2006-04-11 13:00:00,54.02,54.2,53.92,54.16,75800.0,35.0192,35.1359,34.9544,35.1099,75800.0
2006-04-11 13:10:00,54.15,54.2,54.04,54.08,48700.0,35.1035,35.1359,35.0321,35.0581,48700.0
2006-04-11 13:20:00,54.09,54.13,53.99,54.0,54100.0,35.0646,35.0905,34.9997,35.0062,54100.0
2006-04-11 13:30:00,54.0,54.04,53.88,53.9,64200.0,35.0062,35.0321,34.9284,34.9414,64200.0
2006-04-11 13:40:00,53.9,54.07,53.9,53.98,44800.0,34.9414,35.0516,34.9414,34.9933,44800.0
2006-04-11 13:50:00,53.99,54.12,53.92,53.94,55500.0,34.9997,35.084,34.9544,34.9673,55500.0
2006-04-11 14:00:00,53.95,54.22,53.95,54.21,41500.0,34.9738,35.1488,34.9738,35.1424,41500.0
2006-04-11 14:10:00,54.2,54.24,54.07,54.15,58300.0,35.1359,35.1618,35.0516,35.1035,58300.0
2006-04-11 14:20:00,54.14,54.18,54.05,54.18,61300.0,35.097,35.1229,35.0386,35.1229,61300.0
2006-04-11 14:30:00,54.16,54.26,54.16,54.2,79400.0,35.1099,35.1748,35.1099,35.1359,79400.0
2006-04-11 14:40:00,54.2,54.29,54.15,54.17,71400.0,35.1359,35.1942,35.1035,35.1164,71400.0
2006-04-11 14:50:00,54.18,54.22,54.14,54.14,59600.0,35.1229,35.1488,35.097,35.097,59600.0
2006-04-11 15:00:00,54.14,54.14,54.03,54.07,62100.0,35.097,35.097,35.0257,35.0516,62100.0
2006-04-11 15:10:00,54.07,54.14,54.03,54.06,86600.0,35.0516,35.097,35.0257,35.0451,86600.0
2006-04-11 15:20:00,54.04,54.09,53.97,54.02,105300.0,35.0321,35.0646,34.9868,35.0192,105300.0
2006-04-11 15:30:00,54.0,54.01,53.84,53.9,60800.0,35.0062,35.0127,34.9025,34.9414,60800.0
2006-04-11 15:40:00,53.9,53.91,53.69,53.73,82100.0,34.9414,34.9479,34.8053,34.8312,82100.0
2006-04-11 15:50:00,53.73,53.98,53.73,53.98,133100.0,34.8312,34.9933,34.8312,34.9933,133100.0
2006-04-12 09:30:00,54.2,54.2,53.8,53.94,51300.0,35.1359,35.1359,34.8766,34.9673,51300.0
2006-04-12 09:40:00,53.96,53.96,53.51,53.6,50600.0,34.9803,34.9803,34.6886,34.7469,50600.0
2006-04-12 09:50:00,53.53,53.94,53.53,53.61,70100.0,34.7015,34.9673,34.7015,34.7534,70100.0
2006-04-12 10:00:00,53.6,53.91,53.6,53.89,38600.0,34.7469,34.9479,34.7469,34.9349,38600.0
2006-04-12 10:10:00,53.9,53.97,53.54,53.58,46500.0,34.9414,34.9868,34.708,34.7339,46500.0
2006-04-12 10:20:00,53.56,53.82,53.54,53.71,36600.0,34.721,34.8895,34.708,34.8182,36600.0
2006-04-12 10:30:00,53.72,53.74,53.45,53.61,47200.0,34.8247,34.8377,34.6497,34.7534,47200.0
2006-04-12 10:40:00,53.63,53.78,53.55,53.6,43700.0,34.7664,34.8636,34.7145,34.7469,43700.0
2006-04-12 10:50:00,53.58,53.8,53.58,53.8,35400.0,34.7339,34.8766,34.7339,34.8766,35400.0
2006-04-12 11:00:00,53.81,53.81,53.57,53.63,38200.0,34.883,34.883,34.7275,34.7664,38200.0
2006-04-12 11:10:00,53.63,53.71,53.63,53.67,49600.0,34.7664,34.8182,34.7664,34.7923,49600.0
2006-04-12 11:20:00,53.68,54.0,53.68,53.99,60700.0,34.7988,35.0062,34.7988,34.9997,60700.0
2006-04-12 11:30:00,53.99,54.07,53.86,53.86,73600.0,34.9997,35.0516,34.9155,34.9155,73600.0
2006-04-12 11:40:00,53.86,53.87,53.8,53.84,53900.0,34.9155,34.9219,34.8766,34.9025,53900.0
2006-04-12 11:50:00,53.8,53.85,53.75,53.8,41900.0,34.8766,34.909,34.8442,34.8766,41900.0
2006-04-12 12:00:00,53.82,54.02,53.82,53.94,44800.0,34.8895,35.0192,34.8895,34.9673,44800.0
2006-04-12 12:10:00,53.94,54.0,53.93,53.96,31200.0,34.9673,35.0062,34.9608,34.9803,31200.0
2006-04-12 12:20:00,53.97,54.03,53.9,53.92,53000.0,34.9868,35.0257,34.9414,34.9544,53000.0
2006-04-12 12:30:00,53.92,54.07,53.91,53.97,40500.0,34.9544,35.0516,34.9479,34.9868,40500.0
2006-04-12 12:40:00,53.98,54.06,53.96,54.04,23100.0,34.9933,35.0451,34.9803,35.0321,23100.0
2006-04-12 12:50:00,54.04,54.18,54.01,54.18,45400.0,35.0321,35.1229,35.0127,35.1229,45400.0
2006-04-12 13:00:00,54.18,54.36,54.17,54.32,49600.0,35.1229,35.2396,35.1164,35.2137,49600.0
2006-04-12 13:10:00,54.32,54.36,54.29,54.35,36800.0,35.2137,35.2396,35.1942,35.2331,36800.0
2006-04-12 13:20:00,54.35,54.54,54.32,54.53,40400.0,35.2331,35.3563,35.2137,35.3498,40400.0
2006-04-12 13:30:00,54.54,54.55,54.49,54.55,34600.0,35.3563,35.3628,35.3239,35.3628,34600.0
2006-04-12 13:40:00,54.54,54.64,54.52,54.52,39100.0,35.3563,35.4211,35.3433,35.3433,39100.0
2006-04-12 13:50:00,54.53,54.56,54.51,54.55,25700.0,35.3498,35.3692,35.3368,35.3628,25700.0
2006-04-12 14:00:00,54.55,54.6,54.51,54.51,29000.0,35.3628,35.3952,35.3368,35.3368,29000.0
2006-04-12 14:10:00,54.51,54.51,54.38,54.48,21600.0,35.3368,35.3368,35.2526,35.3174,21600.0
2006-04-12 14:20:00,54.48,54.55,54.45,54.49,30100.0,35.3174,35.3628,35.2979,35.3239,30100.0
2006-04-12 14:30:00,54.51,54.67,54.46,54.61,38100.0,35.3368,35.4406,35.3044,35.4017,38100.0
2006-04-12 14:40:00,54.63,54.74,54.62,54.7,40500.0,35.4146,35.4859,35.4081,35.46,40500.0
2006-04-12 14:50:00,54.7,54.7,54.62,54.68,45500.0,35.46,35.46,35.4081,35.447,45500.0
2006-04-12 15:00:00,54.68,54.75,54.63,54.73,47900.0,35.447,35.4924,35.4146,35.4795,47900.0
2006-04-12 15:10:00,54.72,54.77,54.7,54.77,72100.0,35.473,35.5054,35.46,35.5054,72100.0
2006-04-12 15:20:00,54.78,54.78,54.62,54.64,45900.0,35.5119,35.5119,35.4081,35.4211,45900.0
2006-04-12 15:30:00,54.64,54.75,54.63,54.63,58100.0,35.4211,35.4924,35.4146,35.4146,58100.0
2006-04-12 15:40:00,54.62,54.62,54.52,54.59,68400.0,35.4081,35.4081,35.3433,35.3887,68400.0
2006-04-12 15:50:00,54.59,54.68,54.58,54.67,73300.0,35.3887,35.447,35.3822,35.4406,73300.0
2006-04-13 09:30:00,54.79,54.99,54.7,54.9,63600.0,35.5183,35.648,35.46,35.5897,63600.0
2006-04-13 09:40:00,54.89,55.13,54.7,54.72,98200.0,35.5832,35.7388,35.46,35.473,98200.0
2006-04-13 09:50:00,54.7,54.72,53.86,54.11,110400.0,35.46,35.473,34.9155,35.0775,110400.0
2006-04-13 10:00:00,54.15,54.35,53.99,54.11,78100.0,35.1035,35.2331,34.9997,35.0775,78100.0
2006-04-13 10:10:00,54.12,54.19,53.95,54.06,59800.0,35.084,35.1294,34.9738,35.0451,59800.0
2006-04-13 10:20:00,54.05,54.05,53.88,53.92,57400.0,35.0386,35.0386,34.9284,34.9544,57400.0
2006-04-13 10:30:00,53.92,54.05,53.92,54.01,50800.0,34.9544,35.0386,34.9544,35.0127,50800.0
2006-04-13 10:40:00,54.01,54.1,53.95,54.05,82200.0,35.0127,35.071,34.9738,35.0386,82200.0
2006-04-13 10:50:00,54.05,54.11,53.93,54.0,66800.0,35.0386,35.0775,34.9608,35.0062,66800.0
2006-04-13 11:00:00,54.0,54.07,53.93,54.01,62900.0,35.0062,35.0516,34.9608,35.0127,62900.0
2006-04-13 11:10:00,54.04,54.13,53.97,53.98,60300.0,35.0321,35.0905,34.9868,34.9933,60300.0
2006-04-13 11:20:00,53.98,54.05,53.97,53.99,37700.0,34.9933,35.0386,34.9868,34.9997,37700.0
2006-04-13 11:30:00,54.0,54.01,53.88,53.9,36000.0,35.0062,35.0127,34.9284,34.9414,36000.0
2006-04-13 11:40:00,53.92,53.92,53.81,53.82,33300.0,34.9544,34.9544,34.883,34.8895,33300.0
2006-04-13 11:50:00,53.82,54.03,53.78,53.97,40900.0,34.8895,35.0257,34.8636,34.9868,40900.0
2006-04-13 12:00:00,53.94,53.95,53.84,53.89,27900.0,34.9673,34.9738,34.9025,34.9349,27900.0
2006-04-13 12:10:00,53.89,53.92,53.78,53.78,22900.0,34.9349,34.9544,34.8636,34.8636,22900.0
2006-04-13 12:20:00,53.8,53.82,53.76,53.78,20900.0,34.8766,34.8895,34.8506,34.8636,20900.0
2006-04-13 12:30:00,53.78,53.88,53.76,53.8,73600.0,34.8636,34.9284,34.8506,34.8766,73600.0
2006-04-13 12:40:00,53.8,53.8,53.7,53.74,22600.0,34.8766,34.8766,34.8117,34.8377,22600.0
2006-04-13 12:50:00,53.75,53.78,53.53,53.54,33000.0,34.8442,34.8636,34.7015,34.708,33000.0
2006-04-13 13:00:00,53.53,53.53,53.43,53.45,80100.0,34.7015,34.7015,34.6367,34.6497,80100.0
2006-04-13 13:10:00,53.46,53.52,53.46,53.52,16500.0,34.6562,34.6951,34.6562,34.6951,16500.0
2006-04-13 13:20:00,53.53,53.62,53.5,53.58,49900.0,34.7015,34.7599,34.6821,34.7339,49900.0
2006-04-13 13:30:00,53.61,53.74,53.61,53.7,26900.0,34.7534,34.8377,34.7534,34.8117,26900.0
2006-04-13 13:40:00,53.68,53.89,53.68,53.87,28600.0,34.7988,34.9349,34.7988,34.9219,28600.0
2006-04-13 13:50:00,53.87,54.03,53.85,53.97,47300.0,34.9219,35.0257,34.909,34.9868,47300.0
2006-04-13 14:00:00,53.96,53.99,53.9,53.98,54900.0,34.9803,34.9997,34.9414,34.9933,54900.0
2006-04-13 14:10:00,53.98,54.02,53.95,53.95,105600.0,34.9933,35.0192,34.9738,34.9738,105600.0
2006-04-13 14:20:00,53.96,53.98,53.9,53.95,16900.0,34.9803,34.9933,34.9414,34.9738,16900.0
2006-04-13 14:30:00,53.95,53.96,53.82,53.82,22600.0,34.9738,34.9803,34.8895,34.8895,22600.0
2006-04-13 14:40:00,53.82,53.82,53.67,53.74,30400.0,34.8895,34.8895,34.7923,34.8377,30400.0
2006-04-13 14:50:00,53.73,53.73,53.63,53.7,23900.0,34.8312,34.8312,34.7664,34.8117,23900.0
2006-04-13 15:00:00,53.7,53.85,53.7,53.73,50100.0,34.8117,34.909,34.8117,34.8312,50100.0
2006-04-13 15:10:00,53.72,53.78,53.67,53.75,50200.0,34.8247,34.8636,34.7923,34.8442,50200.0
2006-04-13 15:20:00,53.75,53.8,53.7,53.7,34400.0,34.8442,34.8766,34.8117,34.8117,34400.0
2006-04-13 15:30:00,53.71,53.81,53.68,53.72,37400.0,34.8182,34.883,34.7988,34.8247,37400.0
2006-04-13 15:40:00,53.72,53.77,53.71,53.73,57700.0,34.8247,34.8571,34.8182,34.8312,57700.0
2006-04-13 15:50:00,53.72,53.84,53.71,53.84,115900.0,34.8247,34.9025,34.8182,34.9025,115900.0
2006-04-17 09:30:00,53.5,53.75,53.45,53.75,81400.0,34.6821,34.8442,34.6497,34.8442,81400.0
2006-04-17 09:40:00,53.75,54.14,53.75,53.97,72900.0,34.8442,35.097,34.8442,34.9868,72900.0
2006-04-17 09:50:00,53.98,54.1,53.9,53.95,60800.0,34.9933,35.071,34.9414,34.9738,60800.0
2006-04-17 10:00:00,53.95,54.04,53.87,54.03,39600.0,34.9738,35.0321,34.9219,35.0257,39600.0
2006-04-17 10:10:00,54.03,54.25,53.95,54.25,62100.0,35.0257,35.1683,34.9738,35.1683,62100.0
2006-04-17 10:20:00,54.21,54.42,54.21,54.36,55600.0,35.1424,35.2785,35.1424,35.2396,55600.0
2006-04-17 10:30:00,54.35,54.38,54.24,54.34,44000.0,35.2331,35.2526,35.1618,35.2266,44000.0
2006-04-17 10:40:00,54.33,54.4,54.24,54.3,54700.0,35.2201,35.2655,35.1618,35.2007,54700.0
2006-04-17 10:50:00,54.29,54.32,54.12,54.15,36400.0,35.1942,35.2137,35.084,35.1035,36400.0
2006-04-17 11:00:00,54.17,54.32,54.15,54.3,35000.0,35.1164,35.2137,35.1035,35.2007,35000.0
2006-04-17 11:10:00,54.29,54.35,54.18,54.18,25900.0,35.1942,35.2331,35.1229,35.1229,25900.0
2006-04-17 11:20:00,54.2,54.25,54.16,54.25,16100.0,35.1359,35.1683,35.1099,35.1683,16100.0
2006-04-17 11:30:00,54.26,54.38,54.24,54.35,24700.0,35.1748,35.2526,35.1618,35.2331,24700.0
2006-04-17 11:40:00,54.36,54.39,54.29,54.32,20600.0,35.2396,35.259,35.1942,35.2137,20600.0
2006-04-17 11:50:00,54.32,54.35,54.3,54.35,72400.0,35.2137,35.2331,35.2007,35.2331,72400.0
2006-04-17 12:00:00,54.35,54.46,54.34,54.39,27200.0,35.2331,35.3044,35.2266,35.259,27200.0
2006-04-17 12:10:00,54.4,54.44,54.18,54.19,25900.0,35.2655,35.2915,35.1229,35.1294,25900.0
2006-04-17 12:20:00,54.19,54.22,54.08,54.1,15900.0,35.1294,35.1488,35.0581,35.071,15900.0
2006-04-17 12:30:00,54.1,54.14,54.04,54.13,21000.0,35.071,35.097,35.0321,35.0905,21000.0
2006-04-17 12:40:00,54.11,54.12,54.0,54.01,22300.0,35.0775,35.084,35.0062,35.0127,22300.0
2006-04-17 12:50:00,54.0,54.01,53.87,53.95,16100.0,35.0062,35.0127,34.9219,34.9738,16100.0
2006-04-17 13:00:00,53.91,53.92,53.8,53.92,16500.0,34.9479,34.9544,34.8766,34.9544,16500.0
2006-04-17 13:10:00,53.92,53.98,53.91,53.93,9000.0,34.9544,34.9933,34.9479,34.9608,9000.0
2006-04-17 13:20:00,53.92,53.99,53.9,53.97,16300.0,34.9544,34.9997,34.9414,34.9868,16300.0
2006-04-17 13:30:00,53.97,53.99,53.88,53.91,34400.0,34.9868,34.9997,34.9284,34.9479,34400.0
2006-04-17 13:40:00,53.9,53.99,53.9,53.93,25600.0,34.9414,34.9997,34.9414,34.9608,25600.0
2006-04-17 13:50:00,53.91,54.01,53.75,54.01,70500.0,34.9479,35.0127,34.8442,35.0127,70500.0
2006-04-17 14:00:00,54.01,54.07,53.88,54.03,55100.0,35.0127,35.0516,34.9284,35.0257,55100.0
2006-04-17 14:10:00,54.03,54.04,53.9,53.91,20600.0,35.0257,35.0321,34.9414,34.9479,20600.0
2006-04-17 14:20:00,53.89,53.9,53.71,53.73,29400.0,34.9349,34.9414,34.8182,34.8312,29400.0
2006-04-17 14:30:00,53.74,53.81,53.73,53.75,25600.0,34.8377,34.883,34.8312,34.8442,25600.0
2006-04-17 14:40:00,53.75,53.76,53.69,53.72,23800.0,34.8442,34.8506,34.8053,34.8247,23800.0
2006-04-17 14:50:00,53.73,53.74,53.62,53.65,18200.0,34.8312,34.8377,34.7599,34.7793,18200.0
2006-04-17 15:00:00,53.67,53.74,53.66,53.72,28900.0,34.7923,34.8377,34.7858,34.8247,28900.0
2006-04-17 15:10:00,53.74,53.76,53.63,53.7,25500.0,34.8377,34.8506,34.7664,34.8117,25500.0
2006-04-17 15:20:00,53.71,53.72,53.63,53.68,43300.0,34.8182,34.8247,34.7664,34.7988,43300.0
2006-04-17 15:30:00,53.69,53.87,53.68,53.85,71000.0,34.8053,34.9219,34.7988,34.909,71000.0
2006-04-17 15:40:00,53.86,53.95,53.86,53.88,28600.0,34.9155,34.9738,34.9155,34.9284,28600.0
2006-04-17 15:50:00,53.88,53.88,53.82,53.86,41900.0,34.9284,34.9284,34.8895,34.9155,41900.0
2006-04-18 09:30:00,54.04,54.1,54.0,54.06,121500.0,35.0321,35.071,35.0062,35.0451,121500.0
2006-04-18 09:40:00,54.05,54.15,54.0,54.12,100700.0,35.0386,35.1035,35.0062,35.084,100700.0
2006-04-18 09:50:00,54.13,54.44,54.13,54.43,60500.0,35.0905,35.2915,35.0905,35.285,60500.0
2006-04-18 10:00:00,54.43,54.44,54.15,54.15,99600.0,35.285,35.2915,35.1035,35.1035,99600.0
2006-04-18 10:10:00,54.1,54.18,54.06,54.08,74600.0,35.071,35.1229,35.0451,35.0581,74600.0
2006-04-18 10:20:00,54.08,54.37,54.08,54.35,39400.0,35.0581,35.2461,35.0581,35.2331,39400.0
2006-04-18 10:30:00,54.35,54.43,54.26,54.43,67400.0,35.2331,35.285,35.1748,35.285,67400.0
2006-04-18 10:40:00,54.43,54.44,54.36,54.36,42700.0,35.285,35.2915,35.2396,35.2396,42700.0
2006-04-18 10:50:00,54.34,54.43,54.29,54.41,48600.0,35.2266,35.285,35.1942,35.272,48600.0
2006-04-18 11:00:00,54.4,54.67,54.4,54.67,56700.0,35.2655,35.4406,35.2655,35.4406,56700.0
2006-04-18 11:10:00,54.67,54.96,54.67,54.92,67700.0,35.4406,35.6286,35.4406,35.6026,67700.0
2006-04-18 11:20:00,54.92,54.99,54.86,54.95,48600.0,35.6026,35.648,35.5637,35.6221,48600.0
2006-04-18 11:30:00,54.95,55.34,54.94,55.33,93900.0,35.6221,35.8749,35.6156,35.8684,93900.0
2006-04-18 11:40:00,55.33,55.53,55.32,55.5,100600.0,35.8684,35.9981,35.8619,35.9786,100600.0
2006-04-18 11:50:00,55.48,55.69,55.48,55.68,68700.0,35.9656,36.1018,35.9656,36.0953,68700.0
2006-04-18 12:00:00,55.69,55.75,55.6,55.61,92900.0,36.1018,36.1407,36.0434,36.0499,92900.0
2006-04-18 12:10:00,55.63,55.7,55.57,55.62,55200.0,36.0629,36.1083,36.024,36.0564,55200.0
2006-04-18 12:20:00,55.62,55.78,55.51,55.54,80500.0,36.0564,36.1601,35.9851,36.0045,80500.0
2006-04-18 12:30:00,55.57,55.79,55.56,55.79,42100.0,36.024,36.1666,36.0175,36.1666,42100.0
2006-04-18 12:40:00,55.78,55.9,55.78,55.9,64100.0,36.1601,36.2379,36.1601,36.2379,64100.0
2006-04-18 12:50:00,55.9,56.04,55.89,56.04,63200.0,36.2379,36.3287,36.2314,36.3287,63200.0
2006-04-18 13:00:00,56.03,56.17,55.98,56.01,88300.0,36.3222,36.413,36.2898,36.3092,88300.0
2006-04-18 13:10:00,56.01,56.05,55.96,56.02,35400.0,36.3092,36.3352,36.2768,36.3157,35400.0
2006-04-18 13:20:00,56.02,56.07,55.99,56.0,35500.0,36.3157,36.3481,36.2963,36.3027,35500.0
2006-04-18 13:30:00,56.01,56.02,55.83,55.84,57900.0,36.3092,36.3157,36.1925,36.199,57900.0
2006-04-18 13:40:00,55.85,55.86,55.63,55.64,45800.0,36.2055,36.212,36.0629,36.0694,45800.0
2006-04-18 13:50:00,55.64,55.75,55.55,55.73,54100.0,36.0694,36.1407,36.011,36.1277,54100.0
2006-04-18 14:00:00,55.72,56.25,55.72,56.12,126000.0,36.1212,36.4648,36.1212,36.3805,126000.0
2006-04-18 14:10:00,56.12,56.12,55.84,55.92,79200.0,36.3805,36.3805,36.199,36.2509,79200.0
2006-04-18 14:20:00,55.92,55.93,55.82,55.9,54100.0,36.2509,36.2574,36.1861,36.2379,54100.0
2006-04-18 14:30:00,55.89,55.97,55.84,55.92,67400.0,36.2314,36.2833,36.199,36.2509,67400.0
2006-04-18 14:40:00,55.92,56.1,55.92,56.03,94800.0,36.2509,36.3676,36.2509,36.3222,94800.0
2006-04-18 14:50:00,56.03,56.29,56.01,56.27,60700.0,36.3222,36.4907,36.3092,36.4778,60700.0
2006-04-18 15:00:00,56.27,56.31,56.2,56.22,61300.0,36.4778,36.5037,36.4324,36.4454,61300.0
2006-04-18 15:10:00,56.21,56.5,56.21,56.44,106400.0,36.4389,36.6269,36.4389,36.588,106400.0
2006-04-18 15:20:00,56.45,56.48,56.33,56.35,72400.0,36.5945,36.6139,36.5167,36.5296,72400.0
2006-04-18 15:30:00,56.35,56.37,56.22,56.35,126600.0,36.5296,36.5426,36.4454,36.5296,126600.0
2006-04-18 15:40:00,56.35,56.45,56.35,56.44,77300.0,36.5296,36.5945,36.5296,36.588,77300.0
2006-04-18 15:50:00,56.45,56.48,56.35,56.35,167300.0,36.5945,36.6139,36.5296,36.5296,167300.0
2006-04-19 09:30:00,57.1,57.48,57.01,57.46,253500.0,37.0158,37.2622,36.9575,37.2492,253500.0
2006-04-19 09:40:00,57.46,57.46,57.15,57.25,114700.0,37.2492,37.2492,37.0482,37.1131,114700.0
2006-04-19 09:50:00,57.24,57.44,57.2,57.22,101500.0,37.1066,37.2362,37.0807,37.0936,101500.0
2006-04-19 10:00:00,57.25,57.25,56.92,56.96,110200.0,37.1131,37.1131,36.8991,36.9251,110200.0
2006-04-19 10:10:00,56.95,56.95,56.2,56.5,132600.0,36.9186,36.9186,36.4324,36.6269,132600.0
2006-04-19 10:20:00,56.51,56.59,56.36,56.55,92500.0,36.6334,36.6852,36.5361,36.6593,92500.0
2006-04-19 10:30:00,56.51,56.53,56.27,56.39,67900.0,36.6334,36.6463,36.4778,36.5556,67900.0
2006-04-19 10:40:00,56.4,56.64,56.38,56.49,60800.0,36.5621,36.7176,36.5491,36.6204,60800.0
2006-04-19 10:50:00,56.49,56.7,56.48,56.63,75400.0,36.6204,36.7565,36.6139,36.7112,75400.0
2006-04-19 11:00:00,56.63,56.91,56.62,56.9,50500.0,36.7112,36.8927,36.7047,36.8862,50500.0
2006-04-19 11:10:00,56.9,56.96,56.69,56.71,48800.0,36.8862,36.9251,36.75,36.763,48800.0
2006-04-19 11:20:00,56.7,56.83,56.64,56.65,29100.0,36.7565,36.8408,36.7176,36.7241,29100.0
2006-04-19 11:30:00,56.66,56.79,56.49,56.78,60700.0,36.7306,36.8149,36.6204,36.8084,60700.0
2006-04-19 11:40:00,56.77,56.81,56.65,56.68,18300.0,36.8019,36.8278,36.7241,36.7436,18300.0
2006-04-19 11:50:00,56.69,56.73,56.4,56.45,118800.0,36.75,36.776,36.5621,36.5945,118800.0
2006-04-19 12:00:00,56.47,56.8,56.47,56.8,37400.0,36.6074,36.8214,36.6074,36.8214,37400.0
2006-04-19 12:10:00,56.8,56.86,56.7,56.79,27400.0,36.8214,36.8603,36.7565,36.8149,27400.0
2006-04-19 12:20:00,56.79,56.84,56.7,56.73,20000.0,36.8149,36.8473,36.7565,36.776,20000.0
2006-04-19 12:30:00,56.74,56.8,56.7,56.73,31300.0,36.7825,36.8214,36.7565,36.776,31300.0
2006-04-19 12:40:00,56.73,56.76,56.5,56.5,23400.0,36.776,36.7954,36.6269,36.6269,23400.0
2006-04-19 12:50:00,56.5,56.55,56.44,56.51,34600.0,36.6269,36.6593,36.588,36.6334,34600.0
2006-04-19 13:00:00,56.51,56.61,56.4,56.44,30800.0,36.6334,36.6982,36.5621,36.588,30800.0
2006-04-19 13:10:00,56.47,56.54,56.45,56.45,18900.0,36.6074,36.6528,36.5945,36.5945,18900.0
2006-04-19 13:20:00,56.45,56.45,56.27,56.35,46600.0,36.5945,36.5945,36.4778,36.5296,46600.0
2006-04-19 13:30:00,56.35,56.43,56.22,56.24,35100.0,36.5296,36.5815,36.4454,36.4583,35100.0
2006-04-19 13:40:00,56.24,56.36,56.23,56.34,39500.0,36.4583,36.5361,36.4518,36.5232,39500.0
2006-04-19 13:50:00,56.34,56.43,56.21,56.29,29900.0,36.5232,36.5815,36.4389,36.4907,29900.0
2006-04-19 14:00:00,56.28,56.28,55.95,55.98,43500.0,36.4843,36.4843,36.2703,36.2898,43500.0
2006-04-19 14:10:00,55.99,56.1,55.94,55.99,27900.0,36.2963,36.3676,36.2638,36.2963,27900.0
2006-04-19 14:20:00,55.99,56.2,55.99,56.11,37900.0,36.2963,36.4324,36.2963,36.3741,37900.0
2006-04-19 14:30:00,56.1,56.14,55.95,55.97,30400.0,36.3676,36.3935,36.2703,36.2833,30400.0
2006-04-19 14:40:00,56.01,56.13,55.99,56.04,30200.0,36.3092,36.387,36.2963,36.3287,30200.0
2006-04-19 14:50:00,56.04,56.09,55.97,55.97,36000.0,36.3287,36.3611,36.2833,36.2833,36000.0
2006-04-19 15:00:00,55.97,55.99,55.78,55.81,68700.0,36.2833,36.2963,36.1601,36.1796,68700.0
2006-04-19 15:10:00,55.8,55.9,55.75,55.81,47700.0,36.1731,36.2379,36.1407,36.1796,47700.0
2006-04-19 15:20:00,55.82,55.95,55.75,55.76,32900.0,36.1861,36.2703,36.1407,36.1472,32900.0
2006-04-19 15:30:00,55.76,55.9,55.75,55.86,35400.0,36.1472,36.2379,36.1407,36.212,35400.0
2006-04-19 15:40:00,55.86,55.86,55.75,55.83,54500.0,36.212,36.212,36.1407,36.1925,54500.0
2006-04-19 15:50:00,55.83,55.98,55.8,55.95,77500.0,36.1925,36.2898,36.1731,36.2703,77500.0
2006-04-20 09:30:00,56.21,56.65,56.21,56.54,69600.0,36.4389,36.7241,36.4389,36.6528,69600.0
2006-04-20 09:40:00,56.52,56.6,56.2,56.21,48200.0,36.6398,36.6917,36.4324,36.4389,48200.0
2006-04-20 09:50:00,56.2,56.3,55.92,55.97,78300.0,36.4324,36.4972,36.2509,36.2833,78300.0
2006-04-20 10:00:00,56.06,56.25,55.87,55.96,71300.0,36.3416,36.4648,36.2185,36.2768,71300.0
2006-04-20 10:10:00,55.98,55.98,55.5,55.51,74100.0,36.2898,36.2898,35.9786,35.9851,74100.0
2006-04-20 10:20:00,55.55,56.08,55.54,55.85,76800.0,36.011,36.3546,36.0045,36.2055,76800.0
2006-04-20 10:30:00,55.85,55.95,55.7,55.82,36000.0,36.2055,36.2703,36.1083,36.1861,36000.0
2006-04-20 10:40:00,55.8,55.91,55.75,55.85,32200.0,36.1731,36.2444,36.1407,36.2055,32200.0
2006-04-20 10:50:00,55.88,55.97,55.53,55.68,40700.0,36.225,36.2833,35.9981,36.0953,40700.0
2006-04-20 11:00:00,55.66,55.74,55.5,55.7,23000.0,36.0823,36.1342,35.9786,36.1083,23000.0
2006-04-20 11:10:00,55.7,55.7,55.09,55.18,65900.0,36.1083,36.1083,35.7128,35.7712,65900.0
2006-04-20 11:20:00,55.18,55.51,55.18,55.3,57700.0,35.7712,35.9851,35.7712,35.849,57700.0
2006-04-20 11:30:00,55.3,55.42,55.13,55.34,82100.0,35.849,35.9268,35.7388,35.8749,82100.0
2006-04-20 11:40:00,55.35,55.35,55.19,55.21,46000.0,35.8814,35.8814,35.7777,35.7906,46000.0
2006-04-20 11:50:00,55.21,55.32,55.18,55.32,28700.0,35.7906,35.8619,35.7712,35.8619,28700.0
2006-04-20 12:00:00,55.33,55.35,55.15,55.24,47400.0,35.8684,35.8814,35.7517,35.8101,47400.0
2006-04-20 12:10:00,55.24,55.33,55.14,55.28,26900.0,35.8101,35.8684,35.7452,35.836,26900.0
2006-04-20 12:20:00,55.3,55.34,55.24,55.3,16400.0,35.849,35.8749,35.8101,35.849,16400.0
2006-04-20 12:30:00,55.3,55.35,55.29,55.34,13100.0,35.849,35.8814,35.8425,35.8749,13100.0
2006-04-20 12:40:00,55.34,55.45,55.3,55.39,24300.0,35.8749,35.9462,35.849,35.9073,24300.0
2006-04-20 12:50:00,55.38,55.5,55.34,55.5,12000.0,35.9008,35.9786,35.8749,35.9786,12000.0
2006-04-20 13:00:00,55.5,55.53,55.46,55.46,23400.0,35.9786,35.9981,35.9527,35.9527,23400.0
2006-04-20 13:10:00,55.46,55.46,55.32,55.35,13100.0,35.9527,35.9527,35.8619,35.8814,13100.0
2006-04-20 13:20:00,55.38,55.42,55.25,55.34,18800.0,35.9008,35.9268,35.8165,35.8749,18800.0
2006-04-20 13:30:00,55.34,55.44,55.27,55.38,15300.0,35.8749,35.9397,35.8295,35.9008,15300.0
2006-04-20 13:40:00,55.38,55.46,55.35,55.44,21200.0,35.9008,35.9527,35.8814,35.9397,21200.0
2006-04-20 13:50:00,55.45,55.47,55.4,55.44,14500.0,35.9462,35.9592,35.9138,35.9397,14500.0
2006-04-20 14:00:00,55.44,55.52,55.33,55.52,18500.0,35.9397,35.9916,35.8684,35.9916,18500.0
2006-04-20 14:10:00,55.52,55.54,55.39,55.39,34400.0,35.9916,36.0045,35.9073,35.9073,34400.0
2006-04-20 14:20:00,55.39,55.56,55.39,55.51,32400.0,35.9073,36.0175,35.9073,35.9851,32400.0
2006-04-20 14:30:00,55.51,55.55,55.42,55.42,60200.0,35.9851,36.011,35.9268,35.9268,60200.0
2006-04-20 14:40:00,55.41,55.52,55.36,55.48,18500.0,35.9203,35.9916,35.8879,35.9656,18500.0
2006-04-20 14:50:00,55.49,55.61,55.45,55.55,28400.0,35.9721,36.0499,35.9462,36.011,28400.0
2006-04-20 15:00:00,55.55,55.66,55.47,55.65,37900.0,36.011,36.0823,35.9592,36.0759,37900.0
2006-04-20 15:10:00,55.64,55.8,55.64,55.76,51500.0,36.0694,36.1731,36.0694,36.1472,51500.0
2006-04-20 15:20:00,55.76,55.77,55.62,55.65,42600.0,36.1472,36.1536,36.0564,36.0759,42600.0
2006-04-20 15:30:00,55.64,55.67,55.56,55.58,50600.0,36.0694,36.0888,36.0175,36.0305,50600.0
2006-04-20 15:40:00,55.58,55.58,55.46,55.51,41600.0,36.0305,36.0305,35.9527,35.9851,41600.0
2006-04-20 15:50:00,55.51,55.61,55.48,55.54,69100.0,35.9851,36.0499,35.9656,36.0045,69100.0
2006-04-21 09:30:00,56.19,56.19,55.81,56.02,162500.0,36.4259,36.4259,36.1796,36.3157,162500.0
2006-04-21 09:40:00,56.02,56.03,55.65,56.01,63500.0,36.3157,36.3222,36.0759,36.3092,63500.0
2006-04-21 09:50:00,56.01,56.45,55.99,56.45,50700.0,36.3092,36.5945,36.2963,36.5945,50700.0
2006-04-21 10:00:00,56.43,56.97,56.43,56.67,93300.0,36.5815,36.9316,36.5815,36.7371,93300.0
2006-04-21 10:10:00,56.68,56.83,56.51,56.59,71900.0,36.7436,36.8408,36.6334,36.6852,71900.0
2006-04-21 10:20:00,56.58,56.62,56.44,56.58,47700.0,36.6787,36.7047,36.588,36.6787,47700.0
2006-04-21 10:30:00,56.59,56.84,56.56,56.73,55600.0,36.6852,36.8473,36.6658,36.776,55600.0
2006-04-21 10:40:00,56.72,56.8,56.6,56.61,45400.0,36.7695,36.8214,36.6917,36.6982,45400.0
2006-04-21 10:50:00,56.59,56.75,56.47,56.52,38400.0,36.6852,36.7889,36.6074,36.6398,38400.0
2006-04-21 11:00:00,56.52,56.67,56.52,56.66,26300.0,36.6398,36.7371,36.6398,36.7306,26300.0
2006-04-21 11:10:00,56.65,56.65,56.53,56.56,39200.0,36.7241,36.7241,36.6463,36.6658,39200.0
2006-04-21 11:20:00,56.54,56.67,56.45,56.54,38700.0,36.6528,36.7371,36.5945,36.6528,38700.0
2006-04-21 11:30:00,56.54,56.59,56.46,56.57,26100.0,36.6528,36.6852,36.6009,36.6723,26100.0
2006-04-21 11:40:00,56.58,56.83,56.55,56.8,53600.0,36.6787,36.8408,36.6593,36.8214,53600.0
2006-04-21 11:50:00,56.81,56.97,56.79,56.81,69000.0,36.8278,36.9316,36.8149,36.8278,69000.0
2006-04-21 12:00:00,56.81,56.81,56.63,56.67,23200.0,36.8278,36.8278,36.7112,36.7371,23200.0
2006-04-21 12:10:00,56.69,56.74,56.62,56.73,25000.0,36.75,36.7825,36.7047,36.776,25000.0
2006-04-21 12:20:00,56.8,56.82,56.77,56.78,22400.0,36.8214,36.8343,36.8019,36.8084,22400.0
2006-04-21 12:30:00,56.77,56.94,56.77,56.93,25200.0,36.8019,36.9121,36.8019,36.9056,25200.0
2006-04-21 12:40:00,56.94,57.0,56.9,56.94,29500.0,36.9121,36.951,36.8862,36.9121,29500.0
2006-04-21 12:50:00,56.95,57.0,56.92,56.95,22400.0,36.9186,36.951,36.8991,36.9186,22400.0
2006-04-21 13:00:00,56.96,56.99,56.91,56.95,18000.0,36.9251,36.9445,36.8927,36.9186,18000.0
2006-04-21 13:10:00,56.97,57.0,56.82,56.87,50600.0,36.9316,36.951,36.8343,36.8667,50600.0
2006-04-21 13:20:00,56.87,56.92,56.81,56.92,31300.0,36.8667,36.8991,36.8278,36.8991,31300.0
2006-04-21 13:30:00,56.9,56.92,56.84,56.84,29100.0,36.8862,36.8991,36.8473,36.8473,29100.0
2006-04-21 13:40:00,56.84,56.84,56.71,56.78,30000.0,36.8473,36.8473,36.763,36.8084,30000.0
2006-04-21 13:50:00,56.77,56.79,56.66,56.69,29600.0,36.8019,36.8149,36.7306,36.75,29600.0
2006-04-21 14:00:00,56.69,56.73,56.58,56.58,40200.0,36.75,36.776,36.6787,36.6787,40200.0
2006-04-21 14:10:00,56.59,56.59,56.43,56.49,40300.0,36.6852,36.6852,36.5815,36.6204,40300.0
2006-04-21 14:20:00,56.52,56.53,56.33,56.36,39600.0,36.6398,36.6463,36.5167,36.5361,39600.0
2006-04-21 14:30:00,56.37,56.39,56.15,56.39,42100.0,36.5426,36.5556,36.4,36.5556,42100.0
2006-04-21 14:40:00,56.39,56.41,56.24,56.31,56900.0,36.5556,36.5685,36.4583,36.5037,56900.0
2006-04-21 14:50:00,56.31,56.33,56.18,56.19,57700.0,36.5037,36.5167,36.4194,36.4259,57700.0
2006-04-21 15:00:00,56.19,56.22,56.09,56.22,34400.0,36.4259,36.4454,36.3611,36.4454,34400.0
2006-04-21 15:10:00,56.23,56.23,56.17,56.19,31100.0,36.4518,36.4518,36.413,36.4259,31100.0
2006-04-21 15:20:00,56.19,56.19,56.06,56.06,29800.0,36.4259,36.4259,36.3416,36.3416,29800.0
2006-04-21 15:30:00,56.06,56.15,56.05,56.07,41000.0,36.3416,36.4,36.3352,36.3481,41000.0
2006-04-21 15:40:00,56.08,56.16,56.03,56.13,67300.0,36.3546,36.4065,36.3222,36.387,67300.0
2006-04-21 15:50:00,56.13,56.19,56.08,56.16,81200.0,36.387,36.4259,36.3546,36.4065,81200.0
2006-04-24 09:30:00,56.02,56.31,56.0,56.23,50800.0,36.3157,36.5037,36.3027,36.4518,50800.0
2006-04-24 09:40:00,56.24,56.5,56.22,56.36,51000.0,36.4583,36.6269,36.4454,36.5361,51000.0
2006-04-24 09:50:00,56.36,56.41,56.04,56.11,29200.0,36.5361,36.5685,36.3287,36.3741,29200.0
2006-04-24 10:00:00,56.11,56.13,55.81,56.0,55600.0,36.3741,36.387,36.1796,36.3027,55600.0
2006-04-24 10:10:00,55.97,56.06,55.8,55.9,52600.0,36.2833,36.3416,36.1731,36.2379,52600.0
2006-04-24 10:20:00,55.88,56.0,55.86,55.92,30900.0,36.225,36.3027,36.212,36.2509,30900.0
2006-04-24 10:30:00,55.91,56.12,55.91,56.12,47700.0,36.2444,36.3805,36.2444,36.3805,47700.0
2006-04-24 10:40:00,56.12,56.26,56.06,56.25,70300.0,36.3805,36.4713,36.3416,36.4648,70300.0
2006-04-24 10:50:00,56.27,56.48,56.26,56.48,59000.0,36.4778,36.6139,36.4713,36.6139,59000.0
2006-04-24 11:00:00,56.48,56.53,56.28,56.31,62600.0,36.6139,36.6463,36.4843,36.5037,62600.0
2006-04-24 11:10:00,56.3,56.45,56.27,56.28,38200.0,36.4972,36.5945,36.4778,36.4843,38200.0
2006-04-24 11:20:00,56.27,56.36,56.23,56.32,54800.0,36.4778,36.5361,36.4518,36.5102,54800.0
2006-04-24 11:30:00,56.33,56.43,56.31,56.43,27100.0,36.5167,36.5815,36.5037,36.5815,27100.0
2006-04-24 11:40:00,56.42,56.5,56.38,56.48,55500.0,36.575,36.6269,36.5491,36.6139,55500.0
2006-04-24 11:50:00,56.48,56.57,56.48,56.56,23600.0,36.6139,36.6723,36.6139,36.6658,23600.0
2006-04-24 12:00:00,56.56,56.6,56.37,56.39,33600.0,36.6658,36.6917,36.5426,36.5556,33600.0
2006-04-24 12:10:00,56.39,56.65,56.39,56.54,45500.0,36.5556,36.7241,36.5556,36.6528,45500.0
2006-04-24 12:20:00,56.54,56.56,56.47,56.52,31400.0,36.6528,36.6658,36.6074,36.6398,31400.0
2006-04-24 12:30:00,56.52,56.54,56.33,56.45,26900.0,36.6398,36.6528,36.5167,36.5945,26900.0
2006-04-24 12:40:00,56.44,56.49,56.39,56.47,21800.0,36.588,36.6204,36.5556,36.6074,21800.0
2006-04-24 12:50:00,56.48,56.65,56.46,56.65,40800.0,36.6139,36.7241,36.6009,36.7241,40800.0
2006-04-24 13:00:00,56.65,56.76,56.56,56.76,66700.0,36.7241,36.7954,36.6658,36.7954,66700.0
2006-04-24 13:10:00,56.76,56.83,56.72,56.75,46100.0,36.7954,36.8408,36.7695,36.7889,46100.0
2006-04-24 13:20:00,56.76,56.86,56.76,56.84,30800.0,36.7954,36.8603,36.7954,36.8473,30800.0
2006-04-24 13:30:00,56.85,56.95,56.84,56.94,64900.0,36.8538,36.9186,36.8473,36.9121,64900.0
2006-04-24 13:40:00,56.94,57.0,56.91,56.94,71200.0,36.9121,36.951,36.8927,36.9121,71200.0
2006-04-24 13:50:00,56.95,57.0,56.86,56.93,44900.0,36.9186,36.951,36.8603,36.9056,44900.0
2006-04-24 14:00:00,56.93,56.98,56.88,56.91,51300.0,36.9056,36.938,36.8732,36.8927,51300.0
2006-04-24 14:10:00,56.9,56.92,56.78,56.81,43300.0,36.8862,36.8991,36.8084,36.8278,43300.0
2006-04-24 14:20:00,56.82,56.86,56.69,56.7,47000.0,36.8343,36.8603,36.75,36.7565,47000.0
2006-04-24 14:30:00,56.71,56.79,56.69,56.75,35900.0,36.763,36.8149,36.75,36.7889,35900.0
2006-04-24 14:40:00,56.75,56.82,56.69,56.7,32100.0,36.7889,36.8343,36.75,36.7565,32100.0
2006-04-24 14:50:00,56.7,56.71,56.59,56.65,59700.0,36.7565,36.763,36.6852,36.7241,59700.0
2006-04-24 15:00:00,56.64,57.05,56.63,56.95,94600.0,36.7176,36.9834,36.7112,36.9186,94600.0
2006-04-24 15:10:00,56.95,56.95,56.83,56.85,61400.0,36.9186,36.9186,36.8408,36.8538,61400.0
2006-04-24 15:20:00,56.84,57.06,56.84,57.03,77700.0,36.8473,36.9899,36.8473,36.9705,77700.0
2006-04-24 15:30:00,57.03,57.1,56.88,56.88,71400.0,36.9705,37.0158,36.8732,36.8732,71400.0
2006-04-24 15:40:00,56.9,56.9,56.65,56.85,93700.0,36.8862,36.8862,36.7241,36.8538,93700.0
2006-04-24 15:50:00,56.85,56.85,56.59,56.72,122300.0,36.8538,36.8538,36.6852,36.7695,122300.0
2006-04-25 09:30:00,56.0,56.0,54.58,54.8,203800.0,36.3027,36.3027,35.3822,35.5248,203800.0
2006-04-25 09:40:00,54.76,55.1,54.65,54.76,138100.0,35.4989,35.7193,35.4276,35.4989,138100.0
2006-04-25 09:50:00,54.84,54.96,54.55,54.94,82700.0,35.5508,35.6286,35.3628,35.6156,82700.0
2006-04-25 10:00:00,54.95,54.96,54.62,54.75,171400.0,35.6221,35.6286,35.4081,35.4924,171400.0
2006-04-25 10:10:00,54.74,54.88,54.7,54.83,89700.0,35.4859,35.5767,35.46,35.5443,89700.0
2006-04-25 10:20:00,54.84,54.9,54.53,54.8,112100.0,35.5508,35.5897,35.3498,35.5248,112100.0
2006-04-25 10:30:00,54.8,54.82,54.61,54.61,95900.0,35.5248,35.5378,35.4017,35.4017,95900.0
2006-04-25 10:40:00,54.63,54.65,54.38,54.39,123900.0,35.4146,35.4276,35.2526,35.259,123900.0
2006-04-25 10:50:00,54.35,54.95,54.34,54.84,236300.0,35.2331,35.6221,35.2266,35.5508,236300.0
2006-04-25 11:00:00,54.86,54.93,54.75,54.75,100600.0,35.5637,35.6091,35.4924,35.4924,100600.0
2006-04-25 11:10:00,54.75,54.77,54.55,54.61,122300.0,35.4924,35.5054,35.3628,35.4017,122300.0
2006-04-25 11:20:00,54.6,54.68,54.48,54.48,110200.0,35.3952,35.447,35.3174,35.3174,110200.0
2006-04-25 11:30:00,54.48,54.6,54.32,54.32,61500.0,35.3174,35.3952,35.2137,35.2137,61500.0
2006-04-25 11:40:00,54.32,54.4,54.16,54.17,94300.0,35.2137,35.2655,35.1099,35.1164,94300.0
2006-04-25 11:50:00,54.15,54.33,54.08,54.33,112500.0,35.1035,35.2201,35.0581,35.2201,112500.0
2006-04-25 12:00:00,54.3,54.3,54.11,54.13,82300.0,35.2007,35.2007,35.0775,35.0905,82300.0
2006-04-25 12:10:00,54.13,54.2,54.08,54.09,48400.0,35.0905,35.1359,35.0581,35.0646,48400.0
2006-04-25 12:20:00,54.09,54.1,54.03,54.09,58600.0,35.0646,35.071,35.0257,35.0646,58600.0
2006-04-25 12:30:00,54.09,54.15,54.04,54.09,94900.0,35.0646,35.1035,35.0321,35.0646,94900.0
2006-04-25 12:40:00,54.1,54.15,54.04,54.13,71300.0,35.071,35.1035,35.0321,35.0905,71300.0
2006-04-25 12:50:00,54.1,54.15,54.03,54.14,54000.0,35.071,35.1035,35.0257,35.097,54000.0
2006-04-25 13:00:00,54.14,54.22,54.1,54.1,54800.0,35.097,35.1488,35.071,35.071,54800.0
2006-04-25 13:10:00,54.1,54.15,53.8,54.04,80600.0,35.071,35.1035,34.8766,35.0321,80600.0
2006-04-25 13:20:00,54.03,54.09,53.98,54.05,36000.0,35.0257,35.0646,34.9933,35.0386,36000.0
2006-04-25 13:30:00,54.06,54.1,54.0,54.04,47500.0,35.0451,35.071,35.0062,35.0321,47500.0
2006-04-25 13:40:00,54.05,54.1,53.98,54.08,61400.0,35.0386,35.071,34.9933,35.0581,61400.0
2006-04-25 13:50:00,54.08,54.1,54.0,54.1,72100.0,35.0581,35.071,35.0062,35.071,72100.0
2006-04-25 14:00:00,54.1,54.12,54.01,54.04,59200.0,35.071,35.084,35.0127,35.0321,59200.0
2006-04-25 14:10:00,54.05,54.13,54.05,54.08,76900.0,35.0386,35.0905,35.0386,35.0581,76900.0
2006-04-25 14:20:00,54.08,54.28,54.05,54.21,84700.0,35.0581,35.1877,35.0386,35.1424,84700.0
2006-04-25 14:30:00,54.21,54.29,54.16,54.27,121000.0,35.1424,35.1942,35.1099,35.1813,121000.0
2006-04-25 14:40:00,54.28,54.34,54.26,54.33,225100.0,35.1877,35.2266,35.1748,35.2201,225100.0
2006-04-25 14:50:00,54.33,54.36,54.2,54.21,102400.0,35.2201,35.2396,35.1359,35.1424,102400.0
2006-04-25 15:00:00,54.2,54.28,54.17,54.26,113200.0,35.1359,35.1877,35.1164,35.1748,113200.0
2006-04-25 15:10:00,54.27,54.27,54.12,54.15,172500.0,35.1813,35.1813,35.084,35.1035,172500.0
2006-04-25 15:20:00,54.17,54.27,54.09,54.14,163200.0,35.1164,35.1813,35.0646,35.097,163200.0
2006-04-25 15:30:00,54.15,54.22,54.13,54.17,141100.0,35.1035,35.1488,35.0905,35.1164,141100.0
2006-04-25 15:40:00,54.17,54.17,54.02,54.03,110400.0,35.1164,35.1164,35.0192,35.0257,110400.0
2006-04-25 15:50:00,54.03,54.26,54.03,54.26,169700.0,35.0257,35.1748,35.0257,35.1748,169700.0
2006-04-26 09:30:00,55.45,55.5,55.01,55.2,330700.0,35.9462,35.9786,35.661,35.7841,330700.0
2006-04-26 09:40:00,55.2,55.4,55.05,55.12,270100.0,35.7841,35.9138,35.6869,35.7323,270100.0
2006-04-26 09:50:00,55.12,55.23,54.95,55.14,120400.0,35.7323,35.8036,35.6221,35.7452,120400.0
2006-04-26 10:00:00,55.13,55.25,55.09,55.24,116400.0,35.7388,35.8165,35.7128,35.8101,116400.0
2006-04-26 10:10:00,55.23,55.42,55.22,55.3,95700.0,35.8036,35.9268,35.7971,35.849,95700.0
2006-04-26 10:20:00,55.35,55.35,55.12,55.24,68300.0,35.8814,35.8814,35.7323,35.8101,68300.0
2006-04-26 10:30:00,55.22,55.27,55.13,55.24,47900.0,35.7971,35.8295,35.7388,35.8101,47900.0
2006-04-26 10:40:00,55.23,55.36,55.15,55.24,95200.0,35.8036,35.8879,35.7517,35.8101,95200.0
2006-04-26 10:50:00,55.2,55.32,55.16,55.29,37300.0,35.7841,35.8619,35.7582,35.8425,37300.0
2006-04-26 11:00:00,55.34,55.52,55.34,55.5,79900.0,35.8749,35.9916,35.8749,35.9786,79900.0
2006-04-26 11:10:00,55.46,55.58,55.35,55.4,75000.0,35.9527,36.0305,35.8814,35.9138,75000.0
2006-04-26 11:20:00,55.45,55.54,55.32,55.54,36600.0,35.9462,36.0045,35.8619,36.0045,36600.0
2006-04-26 11:30:00,55.52,55.56,55.37,55.55,27400.0,35.9916,36.0175,35.8943,36.011,27400.0
2006-04-26 11:40:00,55.58,55.86,55.53,55.74,70400.0,36.0305,36.212,35.9981,36.1342,70400.0
2006-04-26 11:50:00,55.69,56.13,55.69,55.96,89900.0,36.1018,36.387,36.1018,36.2768,89900.0
2006-04-26 12:00:00,55.93,56.1,55.76,55.77,53300.0,36.2574,36.3676,36.1472,36.1536,53300.0
2006-04-26 12:10:00,55.76,55.91,55.65,55.88,31800.0,36.1472,36.2444,36.0759,36.225,31800.0
2006-04-26 12:20:00,55.85,56.09,55.75,56.06,32000.0,36.2055,36.3611,36.1407,36.3416,32000.0
2006-04-26 12:30:00,56.06,56.15,55.94,55.99,51800.0,36.3416,36.4,36.2638,36.2963,51800.0
2006-04-26 12:40:00,55.99,56.05,55.89,56.05,63300.0,36.2963,36.3352,36.2314,36.3352,63300.0
2006-04-26 12:50:00,56.04,56.11,55.92,56.05,24800.0,36.3287,36.3741,36.2509,36.3352,24800.0
2006-04-26 13:00:00,56.09,56.15,56.05,56.05,23000.0,36.3611,36.4,36.3352,36.3352,23000.0
2006-04-26 13:10:00,56.04,56.15,55.96,56.05,37000.0,36.3287,36.4,36.2768,36.3352,37000.0
2006-04-26 13:20:00,56.04,56.13,55.96,56.06,20500.0,36.3287,36.387,36.2768,36.3416,20500.0
2006-04-26 13:30:00,56.02,56.18,56.02,56.09,53700.0,36.3157,36.4194,36.3157,36.3611,53700.0
2006-04-26 13:40:00,56.07,56.07,55.86,55.94,33300.0,36.3481,36.3481,36.212,36.2638,33300.0
2006-04-26 13:50:00,55.94,55.94,55.85,55.91,24300.0,36.2638,36.2638,36.2055,36.2444,24300.0
2006-04-26 14:00:00,55.91,55.94,55.6,55.65,51500.0,36.2444,36.2638,36.0434,36.0759,51500.0
2006-04-26 14:10:00,55.65,55.79,55.64,55.73,45100.0,36.0759,36.1666,36.0694,36.1277,45100.0
2006-04-26 14:20:00,55.73,55.8,55.5,55.63,36800.0,36.1277,36.1731,35.9786,36.0629,36800.0
2006-04-26 14:30:00,55.62,55.65,55.55,55.6,38700.0,36.0564,36.0759,36.011,36.0434,38700.0
2006-04-26 14:40:00,55.61,55.73,55.51,55.7,45100.0,36.0499,36.1277,35.9851,36.1083,45100.0
2006-04-26 14:50:00,55.7,55.77,55.62,55.71,71600.0,36.1083,36.1536,36.0564,36.1147,71600.0
2006-04-26 15:00:00,55.73,55.8,55.69,55.74,63500.0,36.1277,36.1731,36.1018,36.1342,63500.0
2006-04-26 15:10:00,55.75,55.75,55.5,55.5,55000.0,36.1407,36.1407,35.9786,35.9786,55000.0
2006-04-26 15:20:00,55.5,55.65,55.46,55.52,71800.0,35.9786,36.0759,35.9527,35.9916,71800.0
2006-04-26 15:30:00,55.52,55.59,55.36,55.38,62800.0,35.9916,36.037,35.8879,35.9008,62800.0
2006-04-26 15:40:00,55.36,55.68,55.36,55.5,77800.0,35.8879,36.0953,35.8879,35.9786,77800.0
2006-04-26 15:50:00,55.5,55.52,55.34,55.39,98300.0,35.9786,35.9916,35.8749,35.9073,98300.0
2006-04-27 09:30:00,53.43,54.67,53.43,54.14,138700.0,34.6367,35.4406,34.6367,35.097,138700.0
2006-04-27 09:40:00,54.14,54.35,54.06,54.28,119500.0,35.097,35.2331,35.0451,35.1877,119500.0
2006-04-27 09:50:00,54.29,54.58,54.2,54.55,82200.0,35.1942,35.3822,35.1359,35.3628,82200.0
2006-04-27 10:00:00,54.58,55.0,54.54,55.0,104100.0,35.3822,35.6545,35.3563,35.6545,104100.0
2006-04-27 10:10:00,54.96,55.22,54.95,54.95,79600.0,35.6286,35.7971,35.6221,35.6221,79600.0
2006-04-27 10:20:00,54.96,55.13,54.7,54.71,57000.0,35.6286,35.7388,35.46,35.4665,57000.0
2006-04-27 10:30:00,54.7,54.82,54.45,54.49,74500.0,35.46,35.5378,35.2979,35.3239,74500.0
2006-04-27 10:40:00,54.49,54.49,54.39,54.46,108600.0,35.3239,35.3239,35.259,35.3044,108600.0
2006-04-27 10:50:00,54.43,54.54,54.27,54.28,186900.0,35.285,35.3563,35.1813,35.1877,186900.0
2006-04-27 11:00:00,54.27,54.38,54.19,54.38,118100.0,35.1813,35.2526,35.1294,35.2526,118100.0
2006-04-27 11:10:00,54.37,54.6,54.36,54.52,35900.0,35.2461,35.3952,35.2396,35.3433,35900.0
2006-04-27 11:20:00,54.55,54.72,54.52,54.63,32600.0,35.3628,35.473,35.3433,35.4146,32600.0
2006-04-27 11:30:00,54.67,54.68,54.53,54.55,47100.0,35.4406,35.447,35.3498,35.3628,47100.0
2006-04-27 11:40:00,54.53,54.6,54.43,54.58,68100.0,35.3498,35.3952,35.285,35.3822,68100.0
2006-04-27 11:50:00,54.6,54.84,54.6,54.84,49900.0,35.3952,35.5508,35.3952,35.5508,49900.0
2006-04-27 12:00:00,54.84,55.0,54.84,54.85,51800.0,35.5508,35.6545,35.5508,35.5572,51800.0
2006-04-27 12:10:00,54.85,55.17,54.81,55.16,62500.0,35.5572,35.7647,35.5313,35.7582,62500.0
2006-04-27 12:20:00,55.15,55.16,54.97,55.13,36300.0,35.7517,35.7582,35.635,35.7388,36300.0
2006-04-27 12:30:00,55.11,55.13,54.94,54.94,31300.0,35.7258,35.7388,35.6156,35.6156,31300.0
2006-04-27 12:40:00,54.94,55.01,54.88,55.01,24200.0,35.6156,35.661,35.5767,35.661,24200.0
2006-04-27 12:50:00,54.99,55.03,54.96,55.02,35600.0,35.648,35.6739,35.6286,35.6674,35600.0
2006-04-27 13:00:00,55.02,55.11,54.83,54.87,48700.0,35.6674,35.7258,35.5443,35.5702,48700.0
2006-04-27 13:10:00,54.86,54.93,54.79,54.79,24700.0,35.5637,35.6091,35.5183,35.5183,24700.0
2006-04-27 13:20:00,54.8,54.8,54.61,54.69,23200.0,35.5248,35.5248,35.4017,35.4535,23200.0
2006-04-27 13:30:00,54.69,54.74,54.44,54.45,48300.0,35.4535,35.4859,35.2915,35.2979,48300.0
2006-04-27 13:40:00,54.46,54.57,54.43,54.43,49600.0,35.3044,35.3757,35.285,35.285,49600.0
2006-04-27 13:50:00,54.43,54.44,54.34,54.37,46200.0,35.285,35.2915,35.2266,35.2461,46200.0
2006-04-27 14:00:00,54.35,54.37,54.23,54.28,57500.0,35.2331,35.2461,35.1553,35.1877,57500.0
2006-04-27 14:10:00,54.29,54.35,54.25,54.26,46600.0,35.1942,35.2331,35.1683,35.1748,46600.0
2006-04-27 14:20:00,54.26,54.64,54.24,54.61,40700.0,35.1748,35.4211,35.1618,35.4017,40700.0
2006-04-27 14:30:00,54.62,54.73,54.49,54.72,30900.0,35.4081,35.4795,35.3239,35.473,30900.0
2006-04-27 14:40:00,54.72,54.74,54.59,54.66,33700.0,35.473,35.4859,35.3887,35.4341,33700.0
2006-04-27 14:50:00,54.66,54.75,54.66,54.67,23600.0,35.4341,35.4924,35.4341,35.4406,23600.0
2006-04-27 15:00:00,54.68,54.75,54.59,54.68,29600.0,35.447,35.4924,35.3887,35.447,29600.0
2006-04-27 15:10:00,54.69,54.74,54.58,54.64,32800.0,35.4535,35.4859,35.3822,35.4211,32800.0
2006-04-27 15:20:00,54.65,54.66,54.41,54.41,34500.0,35.4276,35.4341,35.272,35.272,34500.0
2006-04-27 15:30:00,54.4,54.43,54.25,54.41,48900.0,35.2655,35.285,35.1683,35.272,48900.0
2006-04-27 15:40:00,54.42,54.49,54.41,54.48,63800.0,35.2785,35.3239,35.272,35.3174,63800.0
2006-04-27 15:50:00,54.49,54.51,54.41,54.42,79100.0,35.3239,35.3368,35.272,35.2785,79100.0
2006-04-28 09:30:00,54.67,54.67,54.45,54.45,49800.0,35.4406,35.4406,35.2979,35.2979,49800.0
2006-04-28 09:40:00,54.42,54.65,54.33,54.49,57200.0,35.2785,35.4276,35.2201,35.3239,57200.0
2006-04-28 09:50:00,54.5,54.74,54.5,54.65,43500.0,35.3304,35.4859,35.3304,35.4276,43500.0
2006-04-28 10:00:00,54.63,55.2,54.61,55.19,50200.0,35.4146,35.7841,35.4017,35.7777,50200.0
2006-04-28 10:10:00,55.14,55.43,55.0,55.11,47900.0,35.7452,35.9332,35.6545,35.7258,47900.0
2006-04-28 10:20:00,55.13,55.27,54.82,54.85,35600.0,35.7388,35.8295,35.5378,35.5572,35600.0
2006-04-28 10:30:00,54.85,55.09,54.85,55.09,43900.0,35.5572,35.7128,35.5572,35.7128,43900.0
2006-04-28 10:40:00,55.11,55.17,54.78,54.92,38000.0,35.7258,35.7647,35.5119,35.6026,38000.0
2006-04-28 10:50:00,54.93,55.0,54.76,54.8,27100.0,35.6091,35.6545,35.4989,35.5248,27100.0
2006-04-28 11:00:00,54.79,54.92,54.77,54.86,46200.0,35.5183,35.6026,35.5054,35.5637,46200.0
2006-04-28 11:10:00,54.85,54.95,54.85,54.91,30000.0,35.5572,35.6221,35.5572,35.5961,30000.0
2006-04-28 11:20:00,54.92,54.92,54.75,54.75,20800.0,35.6026,35.6026,35.4924,35.4924,20800.0
2006-04-28 11:30:00,54.75,54.77,54.68,54.74,61900.0,35.4924,35.5054,35.447,35.4859,61900.0
2006-04-28 11:40:00,54.74,54.81,54.71,54.78,45700.0,35.4859,35.5313,35.4665,35.5119,45700.0
2006-04-28 11:50:00,54.76,54.96,54.73,54.94,20800.0,35.4989,35.6286,35.4795,35.6156,20800.0
2006-04-28 12:00:00,54.95,54.95,54.75,54.85,28900.0,35.6221,35.6221,35.4924,35.5572,28900.0
2006-04-28 12:10:00,54.84,54.9,54.77,54.82,20300.0,35.5508,35.5897,35.5054,35.5378,20300.0
2006-04-28 12:20:00,54.82,54.91,54.7,54.74,25500.0,35.5378,35.5961,35.46,35.4859,25500.0
2006-04-28 12:30:00,54.74,54.79,54.61,54.66,32600.0,35.4859,35.5183,35.4017,35.4341,32600.0
2006-04-28 12:40:00,54.65,54.68,54.59,54.62,29000.0,35.4276,35.447,35.3887,35.4081,29000.0
2006-04-28 12:50:00,54.61,54.61,54.58,54.59,22700.0,35.4017,35.4017,35.3822,35.3887,22700.0
2006-04-28 13:00:00,54.6,54.73,54.59,54.7,29900.0,35.3952,35.4795,35.3887,35.46,29900.0
2006-04-28 13:10:00,54.68,54.7,54.53,54.54,52200.0,35.447,35.46,35.3498,35.3563,52200.0
2006-04-28 13:20:00,54.54,54.57,54.47,54.53,45400.0,35.3563,35.3757,35.3109,35.3498,45400.0
2006-04-28 13:30:00,54.52,54.73,54.52,54.73,44600.0,35.3433,35.4795,35.3433,35.4795,44600.0
2006-04-28 13:40:00,54.73,54.73,54.56,54.56,30500.0,35.4795,35.4795,35.3692,35.3692,30500.0
2006-04-28 13:50:00,54.56,54.59,54.49,54.51,41300.0,35.3692,35.3887,35.3239,35.3368,41300.0
2006-04-28 14:00:00,54.51,54.55,54.44,54.53,47100.0,35.3368,35.3628,35.2915,35.3498,47100.0
2006-04-28 14:10:00,54.54,54.63,54.45,54.46,49600.0,35.3563,35.4146,35.2979,35.3044,49600.0
2006-04-28 14:20:00,54.45,54.47,54.41,54.42,46100.0,35.2979,35.3109,35.272,35.2785,46100.0
2006-04-28 14:30:00,54.42,54.49,54.4,54.42,51700.0,35.2785,35.3239,35.2655,35.2785,51700.0
2006-04-28 14:40:00,54.43,54.43,54.3,54.3,51900.0,35.285,35.285,35.2007,35.2007,51900.0
2006-04-28 14:50:00,54.31,54.33,54.23,54.29,34000.0,35.2072,35.2201,35.1553,35.1942,34000.0
2006-04-28 15:00:00,54.29,54.3,54.23,54.27,43200.0,35.1942,35.2007,35.1553,35.1813,43200.0
2006-04-28 15:10:00,54.27,54.27,54.08,54.16,66500.0,35.1813,35.1813,35.0581,35.1099,66500.0
2006-04-28 15:20:00,54.16,54.16,54.02,54.05,63300.0,35.1099,35.1099,35.0192,35.0386,63300.0
2006-04-28 15:30:00,54.04,54.06,53.97,54.05,124800.0,35.0321,35.0451,34.9868,35.0386,124800.0
2006-04-28 15:40:00,54.06,54.09,53.96,54.02,72600.0,35.0451,35.0646,34.9803,35.0192,72600.0
2006-04-28 15:50:00,54.02,54.03,53.89,53.99,143100.0,35.0192,35.0257,34.9349,34.9997,143100.0
2006-05-01 09:30:00,54.4,54.81,54.4,54.79,83200.0,35.2655,35.5313,35.2655,35.5183,83200.0
2006-05-01 09:40:00,54.79,55.01,54.66,54.93,72800.0,35.5183,35.661,35.4341,35.6091,72800.0
2006-05-01 09:50:00,54.93,55.12,54.83,55.1,157300.0,35.6091,35.7323,35.5443,35.7193,157300.0
2006-05-01 10:00:00,55.1,55.23,54.95,55.23,68700.0,35.7193,35.8036,35.6221,35.8036,68700.0
2006-05-01 10:10:00,55.25,55.25,54.78,54.79,70100.0,35.8165,35.8165,35.5119,35.5183,70100.0
2006-05-01 10:20:00,54.78,54.8,54.61,54.65,50500.0,35.5119,35.5248,35.4017,35.4276,50500.0
2006-05-01 10:30:00,54.66,54.7,54.28,54.28,99300.0,35.4341,35.46,35.1877,35.1877,99300.0
2006-05-01 10:40:00,54.27,54.46,54.26,54.43,59100.0,35.1813,35.3044,35.1748,35.285,59100.0
2006-05-01 10:50:00,54.45,54.48,54.37,54.4,39300.0,35.2979,35.3174,35.2461,35.2655,39300.0
2006-05-01 11:00:00,54.4,54.51,54.3,54.4,32300.0,35.2655,35.3368,35.2007,35.2655,32300.0
2006-05-01 11:10:00,54.38,54.43,54.26,54.4,33000.0,35.2526,35.285,35.1748,35.2655,33000.0
2006-05-01 11:20:00,54.37,54.58,54.37,54.55,26100.0,35.2461,35.3822,35.2461,35.3628,26100.0
2006-05-01 11:30:00,54.57,54.69,54.48,54.59,50000.0,35.3757,35.4535,35.3174,35.3887,50000.0
2006-05-01 11:40:00,54.59,54.6,54.48,54.57,16000.0,35.3887,35.3952,35.3174,35.3757,16000.0
2006-05-01 11:50:00,54.58,54.7,54.56,54.67,23200.0,35.3822,35.46,35.3692,35.4406,23200.0
2006-05-01 12:00:00,54.66,54.74,54.65,54.66,47800.0,35.4341,35.4859,35.4276,35.4341,47800.0
2006-05-01 12:10:00,54.68,54.73,54.54,54.57,34900.0,35.447,35.4795,35.3563,35.3757,34900.0
2006-05-01 12:20:00,54.59,54.63,54.54,54.61,22600.0,35.3887,35.4146,35.3563,35.4017,22600.0
2006-05-01 12:30:00,54.61,54.61,54.5,54.58,24200.0,35.4017,35.4017,35.3304,35.3822,24200.0
2006-05-01 12:40:00,54.61,54.68,54.59,54.68,35700.0,35.4017,35.447,35.3887,35.447,35700.0
2006-05-01 12:50:00,54.68,54.76,54.6,54.75,24000.0,35.447,35.4989,35.3952,35.4924,24000.0
2006-05-01 13:00:00,54.75,54.75,54.59,54.65,62300.0,35.4924,35.4924,35.3887,35.4276,62300.0
2006-05-01 13:10:00,54.65,54.7,54.65,54.67,13600.0,35.4276,35.46,35.4276,35.4406,13600.0
2006-05-01 13:20:00,54.69,54.7,54.64,54.7,25100.0,35.4535,35.46,35.4211,35.46,25100.0
2006-05-01 13:30:00,54.67,54.81,54.67,54.8,23500.0,35.4406,35.5313,35.4406,35.5248,23500.0
2006-05-01 13:40:00,54.8,54.95,54.78,54.91,36000.0,35.5248,35.6221,35.5119,35.5961,36000.0
2006-05-01 13:50:00,54.92,54.99,54.91,54.98,23300.0,35.6026,35.648,35.5961,35.6415,23300.0
2006-05-01 14:00:00,54.99,55.05,54.95,55.02,30900.0,35.648,35.6869,35.6221,35.6674,30900.0
2006-05-01 14:10:00,55.01,55.06,55.0,55.05,41500.0,35.661,35.6934,35.6545,35.6869,41500.0
2006-05-01 14:20:00,55.05,55.07,54.97,55.0,42300.0,35.6869,35.6999,35.635,35.6545,42300.0
2006-05-01 14:30:00,54.99,55.02,54.99,54.99,33300.0,35.648,35.6674,35.648,35.648,33300.0
2006-05-01 14:40:00,54.98,55.01,54.94,54.97,31400.0,35.6415,35.661,35.6156,35.635,31400.0
2006-05-01 14:50:00,54.97,55.08,54.92,55.06,74600.0,35.635,35.7063,35.6026,35.6934,74600.0
2006-05-01 15:00:00,55.06,55.1,55.01,55.05,38400.0,35.6934,35.7193,35.661,35.6869,38400.0
2006-05-01 15:10:00,55.05,55.11,54.83,54.83,85500.0,35.6869,35.7258,35.5443,35.5443,85500.0
2006-05-01 15:20:00,54.82,55.13,54.79,55.12,96800.0,35.5378,35.7388,35.5183,35.7323,96800.0
2006-05-01 15:30:00,55.1,55.26,54.92,54.93,153300.0,35.7193,35.823,35.6026,35.6091,153300.0
2006-05-01 15:40:00,54.93,54.95,54.67,54.88,89400.0,35.6091,35.6221,35.4406,35.5767,89400.0
2006-05-01 15:50:00,54.88,55.09,54.82,54.92,100900.0,35.5767,35.7128,35.5378,35.6026,100900.0
2006-05-02 09:30:00,55.58,55.74,55.56,55.68,102900.0,36.0305,36.1342,36.0175,36.0953,102900.0
2006-05-02 09:40:00,55.67,55.75,55.45,55.45,73000.0,36.0888,36.1407,35.9462,35.9462,73000.0
2006-05-02 09:50:00,55.41,55.41,55.01,55.04,44100.0,35.9203,35.9203,35.661,35.6804,44100.0
2006-05-02 10:00:00,55.04,55.05,54.64,54.64,75800.0,35.6804,35.6869,35.4211,35.4211,75800.0
2006-05-02 10:10:00,54.64,54.77,54.56,54.63,67900.0,35.4211,35.5054,35.3692,35.4146,67900.0
2006-05-02 10:20:00,54.64,54.9,54.51,54.88,57500.0,35.4211,35.5897,35.3368,35.5767,57500.0
2006-05-02 10:30:00,54.89,55.0,54.75,55.0,73400.0,35.5832,35.6545,35.4924,35.6545,73400.0
2006-05-02 10:40:00,54.96,54.99,54.81,54.95,57100.0,35.6286,35.648,35.5313,35.6221,57100.0
2006-05-02 10:50:00,54.97,54.97,54.82,54.86,52700.0,35.635,35.635,35.5378,35.5637,52700.0
2006-05-02 11:00:00,54.86,54.89,54.65,54.74,41100.0,35.5637,35.5832,35.4276,35.4859,41100.0
2006-05-02 11:10:00,54.74,54.77,54.45,54.47,35400.0,35.4859,35.5054,35.2979,35.3109,35400.0
2006-05-02 11:20:00,54.46,54.58,54.45,54.54,49100.0,35.3044,35.3822,35.2979,35.3563,49100.0
2006-05-02 11:30:00,54.54,54.67,54.44,54.44,50600.0,35.3563,35.4406,35.2915,35.2915,50600.0
2006-05-02 11:40:00,54.44,54.44,54.31,54.36,46800.0,35.2915,35.2915,35.2072,35.2396,46800.0
2006-05-02 11:50:00,54.36,54.39,54.28,54.34,47900.0,35.2396,35.259,35.1877,35.2266,47900.0
2006-05-02 12:00:00,54.33,54.46,54.33,54.44,33500.0,35.2201,35.3044,35.2201,35.2915,33500.0
2006-05-02 12:10:00,54.45,54.46,54.37,54.46,20700.0,35.2979,35.3044,35.2461,35.3044,20700.0
2006-05-02 12:20:00,54.47,54.49,54.32,54.35,25400.0,35.3109,35.3239,35.2137,35.2331,25400.0
2006-05-02 12:30:00,54.35,54.68,54.32,54.65,49300.0,35.2331,35.447,35.2137,35.4276,49300.0
2006-05-02 12:40:00,54.66,54.7,54.55,54.64,24900.0,35.4341,35.46,35.3628,35.4211,24900.0
2006-05-02 12:50:00,54.64,54.77,54.6,54.77,20700.0,35.4211,35.5054,35.3952,35.5054,20700.0
2006-05-02 13:00:00,54.75,54.87,54.71,54.87,20000.0,35.4924,35.5702,35.4665,35.5702,20000.0
2006-05-02 13:10:00,54.87,54.9,54.77,54.77,27500.0,35.5702,35.5897,35.5054,35.5054,27500.0
2006-05-02 13:20:00,54.78,54.89,54.77,54.88,39300.0,35.5119,35.5832,35.5054,35.5767,39300.0
2006-05-02 13:30:00,54.9,54.91,54.84,54.9,43100.0,35.5897,35.5961,35.5508,35.5897,43100.0
2006-05-02 13:40:00,54.89,54.96,54.81,54.88,28500.0,35.5832,35.6286,35.5313,35.5767,28500.0
2006-05-02 13:50:00,54.88,54.97,54.87,54.91,27500.0,35.5767,35.635,35.5702,35.5961,27500.0
2006-05-02 14:00:00,54.93,54.98,54.89,54.96,25100.0,35.6091,35.6415,35.5832,35.6286,25100.0
2006-05-02 14:10:00,54.99,55.07,54.96,55.07,37900.0,35.648,35.6999,35.6286,35.6999,37900.0
2006-05-02 14:20:00,55.07,55.07,54.99,54.99,49600.0,35.6999,35.6999,35.648,35.648,49600.0
2006-05-02 14:30:00,55.01,55.11,54.96,55.08,42200.0,35.661,35.7258,35.6286,35.7063,42200.0
2006-05-02 14:40:00,55.07,55.09,54.92,55.03,27300.0,35.6999,35.7128,35.6026,35.6739,27300.0
2006-05-02 14:50:00,55.03,55.1,54.97,55.07,29200.0,35.6739,35.7193,35.635,35.6999,29200.0
2006-05-02 15:00:00,55.08,55.18,55.08,55.17,62900.0,35.7063,35.7712,35.7063,35.7647,62900.0
2006-05-02 15:10:00,55.17,55.24,55.17,55.22,73300.0,35.7647,35.8101,35.7647,35.7971,73300.0
2006-05-02 15:20:00,55.23,55.25,55.13,55.21,40600.0,35.8036,35.8165,35.7388,35.7906,40600.0
2006-05-02 15:30:00,55.21,55.31,55.2,55.26,32600.0,35.7906,35.8554,35.7841,35.823,32600.0
2006-05-02 15:40:00,55.28,55.49,55.28,55.49,54200.0,35.836,35.9721,35.836,35.9721,54200.0
2006-05-02 15:50:00,55.49,55.56,55.43,55.48,80400.0,35.9721,36.0175,35.9332,35.9656,80400.0
2006-05-03 09:30:00,55.46,55.55,55.07,55.4,53500.0,36.0556,36.1141,35.802,36.0166,53500.0
2006-05-03 09:40:00,55.37,55.46,55.17,55.36,40200.0,35.9971,36.0556,35.8671,35.9906,40200.0
2006-05-03 09:50:00,55.36,55.55,55.2,55.36,32400.0,35.9906,36.1141,35.8866,35.9906,32400.0
2006-05-03 10:00:00,55.32,55.35,55.04,55.23,31500.0,35.9646,35.9841,35.7825,35.9061,31500.0
2006-05-03 10:10:00,55.23,55.33,55.09,55.18,52000.0,35.9061,35.9711,35.815,35.8736,52000.0
2006-05-03 10:20:00,55.2,55.34,55.19,55.34,26300.0,35.8866,35.9776,35.8801,35.9776,26300.0
2006-05-03 10:30:00,55.35,55.52,55.34,55.49,53900.0,35.9841,36.0946,35.9776,36.0751,53900.0
2006-05-03 10:40:00,55.48,55.52,55.41,55.44,46400.0,36.0686,36.0946,36.0231,36.0426,46400.0
2006-05-03 10:50:00,55.45,55.61,55.43,55.61,36100.0,36.0491,36.1531,36.0361,36.1531,36100.0
2006-05-03 11:00:00,55.59,55.81,55.59,55.63,75100.0,36.1401,36.2831,36.1401,36.1661,75100.0
2006-05-03 11:10:00,55.65,55.75,55.63,55.71,31700.0,36.1791,36.2441,36.1661,36.2181,31700.0
2006-05-03 11:20:00,55.71,55.71,55.61,55.64,17000.0,36.2181,36.2181,36.1531,36.1726,17000.0
2006-05-03 11:30:00,55.68,55.75,55.61,55.75,35700.0,36.1986,36.2441,36.1531,36.2441,35700.0
2006-05-03 11:40:00,55.74,55.82,55.7,55.82,18500.0,36.2376,36.2896,36.2116,36.2896,18500.0
2006-05-03 11:50:00,55.83,55.99,55.83,55.95,46400.0,36.2961,36.4002,36.2961,36.3741,46400.0
2006-05-03 12:00:00,55.95,55.97,55.81,55.81,34500.0,36.3741,36.3871,36.2831,36.2831,34500.0
2006-05-03 12:10:00,55.81,55.95,55.8,55.95,31800.0,36.2831,36.3741,36.2766,36.3741,31800.0
2006-05-03 12:20:00,56.0,56.0,55.66,55.67,76200.0,36.4067,36.4067,36.1856,36.1921,76200.0
2006-05-03 12:30:00,55.65,55.66,55.51,55.56,55300.0,36.1791,36.1856,36.0881,36.1206,55300.0
2006-05-03 12:40:00,55.57,55.81,55.57,55.81,24900.0,36.1271,36.2831,36.1271,36.2831,24900.0
2006-05-03 12:50:00,55.81,55.82,55.72,55.72,30300.0,36.2831,36.2896,36.2246,36.2246,30300.0
2006-05-03 13:00:00,55.72,55.76,55.65,55.65,11800.0,36.2246,36.2506,36.1791,36.1791,11800.0
2006-05-03 13:10:00,55.66,55.66,55.56,55.58,9800.0,36.1856,36.1856,36.1206,36.1336,9800.0
2006-05-03 13:20:00,55.6,55.68,55.58,55.64,20000.0,36.1466,36.1986,36.1336,36.1726,20000.0
2006-05-03 13:30:00,55.66,55.71,55.65,55.68,10100.0,36.1856,36.2181,36.1791,36.1986,10100.0
2006-05-03 13:40:00,55.69,55.71,55.59,55.63,15100.0,36.2051,36.2181,36.1401,36.1661,15100.0
2006-05-03 13:50:00,55.62,55.66,55.5,55.63,53300.0,36.1596,36.1856,36.0816,36.1661,53300.0
2006-05-03 14:00:00,55.63,55.71,55.57,55.65,30100.0,36.1661,36.2181,36.1271,36.1791,30100.0
2006-05-03 14:10:00,55.64,55.67,55.44,55.6,51300.0,36.1726,36.1921,36.0426,36.1466,51300.0
2006-05-03 14:20:00,55.62,55.7,55.59,55.68,17900.0,36.1596,36.2116,36.1401,36.1986,17900.0
2006-05-03 14:30:00,55.66,55.78,55.64,55.7,37000.0,36.1856,36.2636,36.1726,36.2116,37000.0
2006-05-03 14:40:00,55.7,55.85,55.7,55.83,33600.0,36.2116,36.3091,36.2116,36.2961,33600.0
2006-05-03 14:50:00,55.83,55.83,55.66,55.67,10500.0,36.2961,36.2961,36.1856,36.1921,10500.0
2006-05-03 15:00:00,55.66,55.81,55.64,55.78,23400.0,36.1856,36.2831,36.1726,36.2636,23400.0
2006-05-03 15:10:00,55.79,55.84,55.62,55.71,35100.0,36.2701,36.3026,36.1596,36.2181,35100.0
2006-05-03 15:20:00,55.71,55.82,55.69,55.82,36400.0,36.2181,36.2896,36.2051,36.2896,36400.0
2006-05-03 15:30:00,55.82,56.06,55.82,55.99,156000.0,36.2896,36.4457,36.2896,36.4002,156000.0
2006-05-03 15:40:00,56.0,56.03,55.83,55.83,33700.0,36.4067,36.4262,36.2961,36.2961,33700.0
2006-05-03 15:50:00,55.82,55.9,55.8,55.9,78900.0,36.2896,36.3416,36.2766,36.3416,78900.0
2006-05-04 09:30:00,56.3,56.68,56.16,56.2,105300.0,36.6017,36.8487,36.5107,36.5367,105300.0
2006-05-04 09:40:00,56.22,56.41,56.17,56.31,65200.0,36.5497,36.6732,36.5172,36.6082,65200.0
2006-05-04 09:50:00,56.31,56.44,56.31,56.37,23200.0,36.6082,36.6927,36.6082,36.6472,23200.0
2006-05-04 10:00:00,56.38,56.45,56.31,56.4,46100.0,36.6537,36.6992,36.6082,36.6667,46100.0
2006-05-04 10:10:00,56.41,56.45,56.27,56.27,42600.0,36.6732,36.6992,36.5822,36.5822,42600.0
2006-05-04 10:20:00,56.29,56.37,56.28,56.31,16100.0,36.5952,36.6472,36.5887,36.6082,16100.0
2006-05-04 10:30:00,56.32,56.39,56.32,56.33,24800.0,36.6147,36.6602,36.6147,36.6212,24800.0
2006-05-04 10:40:00,56.33,56.42,56.3,56.41,21300.0,36.6212,36.6797,36.6017,36.6732,21300.0
2006-05-04 10:50:00,56.41,56.41,56.2,56.31,39000.0,36.6732,36.6732,36.5367,36.6082,39000.0
2006-05-04 11:00:00,56.26,56.34,56.2,56.26,50100.0,36.5757,36.6277,36.5367,36.5757,50100.0
2006-05-04 11:10:00,56.28,56.31,56.24,56.31,55500.0,36.5887,36.6082,36.5627,36.6082,55500.0
2006-05-04 11:20:00,56.32,56.43,56.31,56.43,59100.0,36.6147,36.6862,36.6082,36.6862,59100.0
2006-05-04 11:30:00,56.43,56.47,56.41,56.45,33000.0,36.6862,36.7122,36.6732,36.6992,33000.0
2006-05-04 11:40:00,56.44,56.75,56.44,56.7,53400.0,36.6927,36.8942,36.6927,36.8617,53400.0
2006-05-04 11:50:00,56.72,56.72,56.51,56.52,19800.0,36.8747,36.8747,36.7382,36.7447,19800.0
2006-05-04 12:00:00,56.51,56.63,56.51,56.6,33400.0,36.7382,36.8162,36.7382,36.7967,33400.0
2006-05-04 12:10:00,56.6,56.6,56.34,56.37,37500.0,36.7967,36.7967,36.6277,36.6472,37500.0
2006-05-04 12:20:00,56.37,56.45,56.34,56.39,34100.0,36.6472,36.6992,36.6277,36.6602,34100.0
2006-05-04 12:30:00,56.36,56.38,56.29,56.34,30600.0,36.6407,36.6537,36.5952,36.6277,30600.0
2006-05-04 12:40:00,56.34,56.42,56.32,56.32,23500.0,36.6277,36.6797,36.6147,36.6147,23500.0
2006-05-04 12:50:00,56.31,56.31,56.11,56.11,22500.0,36.6082,36.6082,36.4782,36.4782,22500.0
2006-05-04 13:00:00,56.13,56.21,56.07,56.21,55500.0,36.4912,36.5432,36.4522,36.5432,55500.0
2006-05-04 13:10:00,56.22,56.25,56.19,56.2,24300.0,36.5497,36.5692,36.5302,36.5367,24300.0
2006-05-04 13:20:00,56.21,56.21,56.14,56.18,12300.0,36.5432,36.5432,36.4977,36.5237,12300.0
2006-05-04 13:30:00,56.18,56.19,56.1,56.12,21100.0,36.5237,36.5302,36.4717,36.4847,21100.0
2006-05-04 13:40:00,56.12,56.13,56.06,56.1,37100.0,36.4847,36.4912,36.4457,36.4717,37100.0
2006-05-04 13:50:00,56.1,56.27,56.1,56.25,45800.0,36.4717,36.5822,36.4717,36.5692,45800.0
2006-05-04 14:00:00,56.26,56.35,56.2,56.22,63700.0,36.5757,36.6342,36.5367,36.5497,63700.0
2006-05-04 14:10:00,56.24,56.32,56.21,56.31,29700.0,36.5627,36.6147,36.5432,36.6082,29700.0
2006-05-04 14:20:00,56.31,56.41,56.27,56.39,21800.0,36.6082,36.6732,36.5822,36.6602,21800.0
2006-05-04 14:30:00,56.39,56.42,56.37,56.38,22100.0,36.6602,36.6797,36.6472,36.6537,22100.0
2006-05-04 14:40:00,56.41,56.43,56.25,56.28,42400.0,36.6732,36.6862,36.5692,36.5887,42400.0
2006-05-04 14:50:00,56.26,56.39,56.26,56.35,53900.0,36.5757,36.6602,36.5757,36.6342,53900.0
2006-05-04 15:00:00,56.34,56.34,56.12,56.14,80800.0,36.6277,36.6277,36.4847,36.4977,80800.0
2006-05-04 15:10:00,56.16,56.28,56.13,56.27,83800.0,36.5107,36.5887,36.4912,36.5822,83800.0
2006-05-04 15:20:00,56.27,56.35,56.15,56.18,57900.0,36.5822,36.6342,36.5042,36.5237,57900.0
2006-05-04 15:30:00,56.19,56.36,56.17,56.33,37700.0,36.5302,36.6407,36.5172,36.6212,37700.0
2006-05-04 15:40:00,56.36,56.45,56.32,56.45,58500.0,36.6407,36.6992,36.6147,36.6992,58500.0
2006-05-04 15:50:00,56.44,56.47,56.19,56.19,197700.0,36.6927,36.7122,36.5302,36.5302,197700.0
2006-05-05 09:30:00,56.95,56.95,56.64,56.86,83300.0,37.0243,37.0243,36.8227,36.9658,83300.0
2006-05-05 09:40:00,56.85,56.99,56.8,56.88,75100.0,36.9593,37.0503,36.9267,36.9788,75100.0
2006-05-05 09:50:00,56.89,56.98,56.7,56.98,43500.0,36.9853,37.0438,36.8617,37.0438,43500.0
2006-05-05 10:00:00,56.98,57.0,56.88,56.9,52000.0,37.0438,37.0568,36.9788,36.9918,52000.0
2006-05-05 10:10:00,56.9,57.0,56.87,56.97,165600.0,36.9918,37.0568,36.9723,37.0373,165600.0
2006-05-05 10:20:00,56.98,56.99,56.87,56.88,42800.0,37.0438,37.0503,36.9723,36.9788,42800.0
2006-05-05 10:30:00,56.9,57.06,56.9,56.98,40300.0,36.9918,37.0958,36.9918,37.0438,40300.0
2006-05-05 10:40:00,56.98,56.99,56.88,56.95,51100.0,37.0438,37.0503,36.9788,37.0243,51100.0
2006-05-05 10:50:00,56.94,57.07,56.91,56.99,38400.0,37.0178,37.1023,36.9983,37.0503,38400.0
2006-05-05 11:00:00,56.99,57.04,56.88,56.93,40800.0,37.0503,37.0828,36.9788,37.0113,40800.0
2006-05-05 11:10:00,56.92,56.99,56.9,56.95,30000.0,37.0048,37.0503,36.9918,37.0243,30000.0
2006-05-05 11:20:00,56.95,57.04,56.95,57.01,39600.0,37.0243,37.0828,37.0243,37.0633,39600.0
2006-05-05 11:30:00,57.01,57.09,56.96,57.09,44500.0,37.0633,37.1153,37.0308,37.1153,44500.0
2006-05-05 11:40:00,57.08,57.1,57.02,57.03,36900.0,37.1088,37.1218,37.0698,37.0763,36900.0
2006-05-05 11:50:00,57.04,57.08,56.92,56.94,72000.0,37.0828,37.1088,37.0048,37.0178,72000.0
2006-05-05 12:00:00,56.94,57.02,56.85,57.02,87000.0,37.0178,37.0698,36.9593,37.0698,87000.0
2006-05-05 12:10:00,57.03,57.05,56.94,57.05,21100.0,37.0763,37.0893,37.0178,37.0893,21100.0
2006-05-05 12:20:00,57.04,57.06,56.92,56.98,35700.0,37.0828,37.0958,37.0048,37.0438,35700.0
2006-05-05 12:30:00,56.98,56.99,56.91,56.92,34500.0,37.0438,37.0503,36.9983,37.0048,34500.0
2006-05-05 12:40:00,56.91,56.91,56.71,56.72,48800.0,36.9983,36.9983,36.8682,36.8747,48800.0
2006-05-05 12:50:00,56.72,56.74,56.56,56.56,37800.0,36.8747,36.8877,36.7707,36.7707,37800.0
2006-05-05 13:00:00,56.56,56.63,56.52,56.63,27900.0,36.7707,36.8162,36.7447,36.8162,27900.0
2006-05-05 13:10:00,56.64,56.75,56.64,56.73,14600.0,36.8227,36.8942,36.8227,36.8812,14600.0
2006-05-05 13:20:00,56.73,56.73,56.59,56.59,20100.0,36.8812,36.8812,36.7902,36.7902,20100.0
2006-05-05 13:30:00,56.59,56.67,56.57,56.57,31600.0,36.7902,36.8422,36.7772,36.7772,31600.0
2006-05-05 13:40:00,56.58,56.59,56.5,56.51,42600.0,36.7837,36.7902,36.7317,36.7382,42600.0
2006-05-05 13:50:00,56.51,56.57,56.5,56.51,26500.0,36.7382,36.7772,36.7317,36.7382,26500.0
2006-05-05 14:00:00,56.51,56.54,56.45,56.5,44000.0,36.7382,36.7577,36.6992,36.7317,44000.0
2006-05-05 14:10:00,56.49,56.57,56.4,56.4,30900.0,36.7252,36.7772,36.6667,36.6667,30900.0
2006-05-05 14:20:00,56.38,56.5,56.38,56.44,24400.0,36.6537,36.7317,36.6537,36.6927,24400.0
2006-05-05 14:30:00,56.46,56.6,56.43,56.54,51700.0,36.7057,36.7967,36.6862,36.7577,51700.0
2006-05-05 14:40:00,56.55,56.64,56.52,56.53,33300.0,36.7642,36.8227,36.7447,36.7512,33300.0
2006-05-05 14:50:00,56.53,56.55,56.42,56.48,71200.0,36.7512,36.7642,36.6797,36.7187,71200.0
2006-05-05 15:00:00,56.48,56.54,56.37,56.4,56700.0,36.7187,36.7577,36.6472,36.6667,56700.0
2006-05-05 15:10:00,56.4,56.49,56.34,56.36,38000.0,36.6667,36.7252,36.6277,36.6407,38000.0
2006-05-05 15:20:00,56.36,56.4,56.16,56.16,59400.0,36.6407,36.6667,36.5107,36.5107,59400.0
2006-05-05 15:30:00,56.18,56.25,56.13,56.24,76000.0,36.5237,36.5692,36.4912,36.5627,76000.0
2006-05-05 15:40:00,56.24,56.24,56.09,56.17,45300.0,36.5627,36.5627,36.4652,36.5172,45300.0
2006-05-05 15:50:00,56.15,56.26,56.14,56.23,82100.0,36.5042,36.5757,36.4977,36.5562,82100.0
2006-05-08 09:30:00,56.2,56.67,56.2,56.59,89700.0,36.5367,36.8422,36.5367,36.7902,89700.0
2006-05-08 09:40:00,56.59,56.68,56.5,56.67,68500.0,36.7902,36.8487,36.7317,36.8422,68500.0
2006-05-08 09:50:00,56.68,56.75,56.54,56.57,60600.0,36.8487,36.8942,36.7577,36.7772,60600.0
2006-05-08 10:00:00,56.58,56.66,56.47,56.49,59400.0,36.7837,36.8357,36.7122,36.7252,59400.0
2006-05-08 10:10:00,56.48,56.54,56.45,56.53,59700.0,36.7187,36.7577,36.6992,36.7512,59700.0
2006-05-08 10:20:00,56.53,56.54,56.49,56.52,56200.0,36.7512,36.7577,36.7252,36.7447,56200.0
2006-05-08 10:30:00,56.52,56.53,56.26,56.26,30300.0,36.7447,36.7512,36.5757,36.5757,30300.0
2006-05-08 10:40:00,56.26,56.28,56.03,56.03,39100.0,36.5757,36.5887,36.4262,36.4262,39100.0
2006-05-08 10:50:00,56.04,56.05,55.99,56.0,61100.0,36.4327,36.4392,36.4002,36.4067,61100.0
2006-05-08 11:00:00,55.99,56.03,55.96,55.98,37300.0,36.4002,36.4262,36.3806,36.3937,37300.0
2006-05-08 11:10:00,55.99,56.06,55.98,56.03,36500.0,36.4002,36.4457,36.3937,36.4262,36500.0
2006-05-08 11:20:00,56.03,56.05,55.99,56.01,34000.0,36.4262,36.4392,36.4002,36.4132,34000.0
2006-05-08 11:30:00,56.01,56.05,56.0,56.03,32400.0,36.4132,36.4392,36.4067,36.4262,32400.0
2006-05-08 11:40:00,56.04,56.06,56.01,56.04,31100.0,36.4327,36.4457,36.4132,36.4327,31100.0
2006-05-08 11:50:00,56.02,56.09,56.02,56.07,23300.0,36.4197,36.4652,36.4197,36.4522,23300.0
2006-05-08 12:00:00,56.07,56.13,56.07,56.09,23200.0,36.4522,36.4912,36.4522,36.4652,23200.0
2006-05-08 12:10:00,56.1,56.13,56.08,56.1,13900.0,36.4717,36.4912,36.4587,36.4717,13900.0
2006-05-08 12:20:00,56.1,56.12,56.03,56.12,26800.0,36.4717,36.4847,36.4262,36.4847,26800.0
2006-05-08 12:30:00,56.12,56.21,56.11,56.13,40000.0,36.4847,36.5432,36.4782,36.4912,40000.0
2006-05-08 12:40:00,56.15,56.35,56.12,56.35,33100.0,36.5042,36.6342,36.4847,36.6342,33100.0
2006-05-08 12:50:00,56.37,56.4,56.15,56.18,33200.0,36.6472,36.6667,36.5042,36.5237,33200.0
2006-05-08 13:00:00,56.17,56.17,56.09,56.12,14600.0,36.5172,36.5172,36.4652,36.4847,14600.0
2006-05-08 13:10:00,56.12,56.14,56.04,56.05,17800.0,36.4847,36.4977,36.4327,36.4392,17800.0
2006-05-08 13:20:00,56.05,56.11,56.0,56.0,30900.0,36.4392,36.4782,36.4067,36.4067,30900.0
2006-05-08 13:30:00,56.0,56.01,55.88,55.88,33600.0,36.4067,36.4132,36.3286,36.3286,33600.0
2006-05-08 13:40:00,55.88,55.9,55.84,55.89,20200.0,36.3286,36.3416,36.3026,36.3351,20200.0
2006-05-08 13:50:00,55.87,55.95,55.85,55.95,18000.0,36.3221,36.3741,36.3091,36.3741,18000.0
2006-05-08 14:00:00,55.95,55.96,55.92,55.95,17100.0,36.3741,36.3806,36.3546,36.3741,17100.0
2006-05-08 14:10:00,55.94,56.08,55.93,56.03,34800.0,36.3676,36.4587,36.3611,36.4262,34800.0
2006-05-08 14:20:00,56.01,56.05,55.95,56.05,29700.0,36.4132,36.4392,36.3741,36.4392,29700.0
2006-05-08 14:30:00,56.05,56.05,55.97,55.97,23200.0,36.4392,36.4392,36.3871,36.3871,23200.0
2006-05-08 14:40:00,55.98,56.03,55.94,56.03,22200.0,36.3937,36.4262,36.3676,36.4262,22200.0
2006-05-08 14:50:00,56.03,56.15,56.02,56.11,30200.0,36.4262,36.5042,36.4197,36.4782,30200.0
2006-05-08 15:00:00,56.11,56.12,56.07,56.1,38300.0,36.4782,36.4847,36.4522,36.4717,38300.0
2006-05-08 15:10:00,56.09,56.1,55.99,56.01,26200.0,36.4652,36.4717,36.4002,36.4132,26200.0
2006-05-08 15:20:00,55.99,56.05,55.97,56.04,35600.0,36.4002,36.4392,36.3871,36.4327,35600.0
2006-05-08 15:30:00,56.04,56.11,56.04,56.06,30900.0,36.4327,36.4782,36.4327,36.4457,30900.0
2006-05-08 15:40:00,56.06,56.06,56.01,56.01,39500.0,36.4457,36.4457,36.4132,36.4132,39500.0
2006-05-08 15:50:00,56.01,56.03,55.93,56.03,55700.0,36.4132,36.4262,36.3611,36.4262,55700.0
2006-05-09 09:30:00,56.2,56.49,56.02,56.41,65900.0,36.5367,36.7252,36.4197,36.6732,65900.0
2006-05-09 09:40:00,56.4,56.4,55.9,56.01,67800.0,36.6667,36.6667,36.3416,36.4132,67800.0
2006-05-09 09:50:00,56.02,56.1,55.79,55.79,39900.0,36.4197,36.4717,36.2701,36.2701,39900.0
2006-05-09 10:00:00,55.89,56.0,55.85,55.94,30300.0,36.3351,36.4067,36.3091,36.3676,30300.0
2006-05-09 10:10:00,55.9,56.14,55.89,56.14,45300.0,36.3416,36.4977,36.3351,36.4977,45300.0
2006-05-09 10:20:00,56.16,56.17,55.93,56.1,38400.0,36.5107,36.5172,36.3611,36.4717,38400.0
2006-05-09 10:30:00,56.12,56.28,56.12,56.27,54100.0,36.4847,36.5887,36.4847,36.5822,54100.0
2006-05-09 10:40:00,56.26,56.4,56.26,56.34,48700.0,36.5757,36.6667,36.5757,36.6277,48700.0
2006-05-09 10:50:00,56.34,56.47,56.31,56.42,37700.0,36.6277,36.7122,36.6082,36.6797,37700.0
2006-05-09 11:00:00,56.42,56.47,56.33,56.44,27300.0,36.6797,36.7122,36.6212,36.6927,27300.0
2006-05-09 11:10:00,56.42,56.66,56.42,56.63,40400.0,36.6797,36.8357,36.6797,36.8162,40400.0
2006-05-09 11:20:00,56.64,56.65,56.52,56.53,32300.0,36.8227,36.8292,36.7447,36.7512,32300.0
2006-05-09 11:30:00,56.52,56.55,56.5,56.5,18800.0,36.7447,36.7642,36.7317,36.7317,18800.0
2006-05-09 11:40:00,56.51,56.55,56.42,56.42,29700.0,36.7382,36.7642,36.6797,36.6797,29700.0
2006-05-09 11:50:00,56.43,56.43,56.29,56.31,50100.0,36.6862,36.6862,36.5952,36.6082,50100.0
2006-05-09 12:00:00,56.31,56.31,56.25,56.26,31400.0,36.6082,36.6082,36.5692,36.5757,31400.0
2006-05-09 12:10:00,56.27,56.36,56.26,56.34,17400.0,36.5822,36.6407,36.5757,36.6277,17400.0
2006-05-09 12:20:00,56.34,56.36,56.33,56.34,11900.0,36.6277,36.6407,36.6212,36.6277,11900.0
2006-05-09 12:30:00,56.34,56.45,56.33,56.42,55500.0,36.6277,36.6992,36.6212,36.6797,55500.0
2006-05-09 12:40:00,56.43,56.49,56.41,56.45,27100.0,36.6862,36.7252,36.6732,36.6992,27100.0
2006-05-09 12:50:00,56.45,56.53,56.44,56.5,21000.0,36.6992,36.7512,36.6927,36.7317,21000.0
2006-05-09 13:00:00,56.51,56.63,56.51,56.63,38700.0,36.7382,36.8162,36.7382,36.8162,38700.0
2006-05-09 13:10:00,56.63,56.64,56.59,56.59,19000.0,36.8162,36.8227,36.7902,36.7902,19000.0
2006-05-09 13:20:00,56.59,56.66,56.59,56.65,17000.0,36.7902,36.8357,36.7902,36.8292,17000.0
2006-05-09 13:30:00,56.64,56.64,56.54,56.58,22900.0,36.8227,36.8227,36.7577,36.7837,22900.0
2006-05-09 13:40:00,56.56,56.57,56.48,56.54,41400.0,36.7707,36.7772,36.7187,36.7577,41400.0
2006-05-09 13:50:00,56.54,56.61,56.53,56.61,16800.0,36.7577,36.8032,36.7512,36.8032,16800.0
2006-05-09 14:00:00,56.61,56.66,56.59,56.66,21600.0,36.8032,36.8357,36.7902,36.8357,21600.0
2006-05-09 14:10:00,56.66,56.71,56.63,56.69,30400.0,36.8357,36.8682,36.8162,36.8552,30400.0
2006-05-09 14:20:00,56.69,56.7,56.64,56.66,26700.0,36.8552,36.8617,36.8227,36.8357,26700.0
2006-05-09 14:30:00,56.66,56.74,56.62,56.74,35300.0,36.8357,36.8877,36.8097,36.8877,35300.0
2006-05-09 14:40:00,56.73,56.76,56.73,56.76,44000.0,36.8812,36.9007,36.8812,36.9007,44000.0
2006-05-09 14:50:00,56.75,56.86,56.74,56.84,54300.0,36.8942,36.9658,36.8877,36.9528,54300.0
2006-05-09 15:00:00,56.85,56.85,56.83,56.84,41000.0,36.9593,36.9593,36.9463,36.9528,41000.0
2006-05-09 15:10:00,56.84,56.9,56.84,56.85,40400.0,36.9528,36.9918,36.9528,36.9593,40400.0
2006-05-09 15:20:00,56.84,56.85,56.79,56.8,40200.0,36.9528,36.9593,36.9202,36.9267,40200.0
2006-05-09 15:30:00,56.81,56.81,56.72,56.74,43000.0,36.9332,36.9332,36.8747,36.8877,43000.0
2006-05-09 15:40:00,56.74,56.75,56.69,56.7,51200.0,36.8877,36.8942,36.8552,36.8617,51200.0
2006-05-09 15:50:00,56.71,56.73,56.61,56.63,116500.0,36.8682,36.8812,36.8032,36.8162,116500.0
2006-05-10 09:30:00,56.6,56.75,56.5,56.66,97800.0,36.7967,36.8942,36.7317,36.8357,97800.0
2006-05-10 09:40:00,56.66,56.77,56.59,56.73,57700.0,36.8357,36.9072,36.7902,36.8812,57700.0
2006-05-10 09:50:00,56.72,56.89,56.69,56.85,46800.0,36.8747,36.9853,36.8552,36.9593,46800.0
2006-05-10 10:00:00,56.84,56.9,56.83,56.9,39700.0,36.9528,36.9918,36.9463,36.9918,39700.0
2006-05-10 10:10:00,56.88,57.1,56.88,57.1,76800.0,36.9788,37.1218,36.9788,37.1218,76800.0
2006-05-10 10:20:00,57.09,57.28,57.08,57.28,58900.0,37.1153,37.2388,37.1088,37.2388,58900.0
2006-05-10 10:30:00,57.29,57.4,57.28,57.39,57400.0,37.2453,37.3168,37.2388,37.3103,57400.0
2006-05-10 10:40:00,57.4,57.4,57.35,57.37,37200.0,37.3168,37.3168,37.2843,37.2973,37200.0
2006-05-10 10:50:00,57.37,57.37,57.0,57.02,37400.0,37.2973,37.2973,37.0568,37.0698,37400.0
2006-05-10 11:00:00,57.02,57.12,56.99,57.11,47000.0,37.0698,37.1348,37.0503,37.1283,47000.0
2006-05-10 11:10:00,57.11,57.24,57.08,57.23,38900.0,37.1283,37.2128,37.1088,37.2063,38900.0
2006-05-10 11:20:00,57.22,57.31,57.18,57.29,39300.0,37.1998,37.2583,37.1738,37.2453,39300.0
2006-05-10 11:30:00,57.3,57.4,57.29,57.4,22100.0,37.2518,37.3168,37.2453,37.3168,22100.0
2006-05-10 11:40:00,57.39,57.5,57.37,57.49,27500.0,37.3103,37.3818,37.2973,37.3753,27500.0
2006-05-10 11:50:00,57.5,57.71,57.49,57.67,82700.0,37.3818,37.5184,37.3753,37.4924,82700.0
2006-05-10 12:00:00,57.68,57.7,57.41,57.45,36800.0,37.4989,37.5119,37.3233,37.3493,36800.0
2006-05-10 12:10:00,57.45,57.48,57.27,57.29,36800.0,37.3493,37.3688,37.2323,37.2453,36800.0
2006-05-10 12:20:00,57.26,57.28,57.12,57.22,21300.0,37.2258,37.2388,37.1348,37.1998,21300.0
2006-05-10 12:30:00,57.22,57.45,57.2,57.4,34000.0,37.1998,37.3493,37.1868,37.3168,34000.0
2006-05-10 12:40:00,57.42,57.51,57.42,57.51,14100.0,37.3298,37.3883,37.3298,37.3883,14100.0
2006-05-10 12:50:00,57.54,57.54,57.45,57.48,16900.0,37.4078,37.4078,37.3493,37.3688,16900.0
2006-05-10 13:00:00,57.49,57.5,57.37,57.39,16300.0,37.3753,37.3818,37.2973,37.3103,16300.0
2006-05-10 13:10:00,57.39,57.41,57.36,57.39,10000.0,37.3103,37.3233,37.2908,37.3103,10000.0
2006-05-10 13:20:00,57.41,57.42,57.32,57.35,14100.0,37.3233,37.3298,37.2648,37.2843,14100.0
2006-05-10 13:30:00,57.34,57.35,57.1,57.11,25800.0,37.2778,37.2843,37.1218,37.1283,25800.0
2006-05-10 13:40:00,57.11,57.29,57.1,57.26,24900.0,37.1283,37.2453,37.1218,37.2258,24900.0
2006-05-10 13:50:00,57.26,57.3,57.14,57.18,25800.0,37.2258,37.2518,37.1478,37.1738,25800.0
2006-05-10 14:00:00,57.19,57.19,57.07,57.1,24000.0,37.1803,37.1803,37.1023,37.1218,24000.0
2006-05-10 14:10:00,57.11,57.11,56.68,56.85,100000.0,37.1283,37.1283,36.8487,36.9593,100000.0
2006-05-10 14:20:00,56.83,56.96,56.73,56.74,51900.0,36.9463,37.0308,36.8812,36.8877,51900.0
2006-05-10 14:30:00,56.74,56.96,56.72,56.9,54100.0,36.8877,37.0308,36.8747,36.9918,54100.0
2006-05-10 14:40:00,56.9,57.32,56.84,57.11,58200.0,36.9918,37.2648,36.9528,37.1283,58200.0
2006-05-10 14:50:00,57.14,57.43,57.12,57.41,36500.0,37.1478,37.3363,37.1348,37.3233,36500.0
2006-05-10 15:00:00,57.4,57.44,57.36,57.4,26400.0,37.3168,37.3428,37.2908,37.3168,26400.0
2006-05-10 15:10:00,57.4,57.4,57.31,57.38,37100.0,37.3168,37.3168,37.2583,37.3038,37100.0
2006-05-10 15:20:00,57.36,57.47,57.31,57.34,52900.0,37.2908,37.3623,37.2583,37.2778,52900.0
2006-05-10 15:30:00,57.35,57.38,57.1,57.24,44200.0,37.2843,37.3038,37.1218,37.2128,44200.0
2006-05-10 15:40:00,57.24,57.42,57.24,57.32,62200.0,37.2128,37.3298,37.2128,37.2648,62200.0
2006-05-10 15:50:00,57.31,57.39,57.26,57.29,76900.0,37.2583,37.3103,37.2258,37.2453,76900.0
2006-05-11 09:30:00,57.0,57.2,56.88,56.98,61700.0,37.0568,37.1868,36.9788,37.0438,61700.0
2006-05-11 09:40:00,56.96,56.96,56.4,56.47,46200.0,37.0308,37.0308,36.6667,36.7122,46200.0
2006-05-11 09:50:00,56.49,56.79,56.49,56.75,109600.0,36.7252,36.9202,36.7252,36.8942,109600.0
2006-05-11 10:00:00,56.79,56.82,56.7,56.71,76800.0,36.9202,36.9398,36.8617,36.8682,76800.0
2006-05-11 10:10:00,56.74,56.84,56.74,56.76,49000.0,36.8877,36.9528,36.8877,36.9007,49000.0
2006-05-11 10:20:00,56.74,56.75,56.65,56.66,39100.0,36.8877,36.8942,36.8292,36.8357,39100.0
2006-05-11 10:30:00,56.7,56.77,56.48,56.51,38800.0,36.8617,36.9072,36.7187,36.7382,38800.0
2006-05-11 10:40:00,56.52,56.52,56.33,56.42,61400.0,36.7447,36.7447,36.6212,36.6797,61400.0
2006-05-11 10:50:00,56.42,56.44,56.22,56.22,58800.0,36.6797,36.6927,36.5497,36.5497,58800.0
2006-05-11 11:00:00,56.22,56.26,56.14,56.26,72100.0,36.5497,36.5757,36.4977,36.5757,72100.0
2006-05-11 11:10:00,56.25,56.28,56.02,56.03,56700.0,36.5692,36.5887,36.4197,36.4262,56700.0
2006-05-11 11:20:00,56.04,56.05,55.9,56.0,55900.0,36.4327,36.4392,36.3416,36.4067,55900.0
2006-05-11 11:30:00,56.0,56.05,55.99,56.02,56700.0,36.4067,36.4392,36.4002,36.4197,56700.0
2006-05-11 11:40:00,56.02,56.02,55.9,55.9,23000.0,36.4197,36.4197,36.3416,36.3416,23000.0
2006-05-11 11:50:00,55.93,55.93,55.72,55.87,41200.0,36.3611,36.3611,36.2246,36.3221,41200.0
2006-05-11 12:00:00,55.89,56.01,55.87,55.95,38900.0,36.3351,36.4132,36.3221,36.3741,38900.0
2006-05-11 12:10:00,55.95,56.02,55.86,56.0,33100.0,36.3741,36.4197,36.3156,36.4067,33100.0
2006-05-11 12:20:00,56.0,56.03,55.97,55.97,54300.0,36.4067,36.4262,36.3871,36.3871,54300.0
2006-05-11 12:30:00,55.98,55.99,55.87,55.94,25100.0,36.3937,36.4002,36.3221,36.3676,25100.0
2006-05-11 12:40:00,55.91,55.95,55.89,55.95,24900.0,36.3481,36.3741,36.3351,36.3741,24900.0
2006-05-11 12:50:00,55.95,55.98,55.91,55.96,18200.0,36.3741,36.3937,36.3481,36.3806,18200.0
2006-05-11 13:00:00,55.95,56.01,55.89,55.95,18400.0,36.3741,36.4132,36.3351,36.3741,18400.0
2006-05-11 13:10:00,55.95,55.99,55.86,55.92,27900.0,36.3741,36.4002,36.3156,36.3546,27900.0
2006-05-11 13:20:00,55.93,56.07,55.92,56.07,48800.0,36.3611,36.4522,36.3546,36.4522,48800.0
2006-05-11 13:30:00,56.07,56.19,56.06,56.19,23600.0,36.4522,36.5302,36.4457,36.5302,23600.0
2006-05-11 13:40:00,56.18,56.18,56.02,56.09,24800.0,36.5237,36.5237,36.4197,36.4652,24800.0
2006-05-11 13:50:00,56.09,56.21,56.09,56.16,22200.0,36.4652,36.5432,36.4652,36.5107,22200.0
2006-05-11 14:00:00,56.18,56.24,56.15,56.21,32700.0,36.5237,36.5627,36.5042,36.5432,32700.0
2006-05-11 14:10:00,56.21,56.21,56.11,56.17,26200.0,36.5432,36.5432,36.4782,36.5172,26200.0
2006-05-11 14:20:00,56.16,56.24,56.16,56.2,47400.0,36.5107,36.5627,36.5107,36.5367,47400.0
2006-05-11 14:30:00,56.2,56.2,56.12,56.15,26500.0,36.5367,36.5367,36.4847,36.5042,26500.0
2006-05-11 14:40:00,56.15,56.18,56.04,56.14,18800.0,36.5042,36.5237,36.4327,36.4977,18800.0
2006-05-11 14:50:00,56.14,56.14,55.96,56.02,29100.0,36.4977,36.4977,36.3806,36.4197,29100.0
2006-05-11 15:00:00,56.02,56.09,55.97,56.05,22000.0,36.4197,36.4652,36.3871,36.4392,22000.0
2006-05-11 15:10:00,56.04,56.17,56.01,56.05,42900.0,36.4327,36.5172,36.4132,36.4392,42900.0
2006-05-11 15:20:00,56.04,56.04,55.9,55.94,28900.0,36.4327,36.4327,36.3416,36.3676,28900.0
2006-05-11 15:30:00,55.96,56.04,55.91,56.02,35900.0,36.3806,36.4327,36.3481,36.4197,35900.0
2006-05-11 15:40:00,56.0,56.04,55.98,56.01,49900.0,36.4067,36.4327,36.3937,36.4132,49900.0
2006-05-11 15:50:00,56.0,56.06,56.0,56.04,72400.0,36.4067,36.4457,36.4067,36.4327,72400.0
2006-05-12 09:30:00,56.02,56.02,54.7,54.87,110200.0,36.4197,36.4197,35.5615,35.672,110200.0
2006-05-12 09:40:00,54.95,55.0,54.6,54.85,69000.0,35.724,35.7565,35.4965,35.659,69000.0
2006-05-12 09:50:00,54.84,55.33,54.8,55.28,48400.0,35.6525,35.9711,35.6265,35.9386,48400.0
2006-05-12 10:00:00,55.35,55.45,55.04,55.16,39500.0,35.9841,36.0491,35.7825,35.8606,39500.0
2006-05-12 10:10:00,55.19,55.3,54.86,54.91,35100.0,35.8801,35.9516,35.6655,35.698,35100.0
2006-05-12 10:20:00,54.91,55.24,54.89,55.13,29000.0,35.698,35.9126,35.685,35.841,29000.0
2006-05-12 10:30:00,55.16,55.19,54.97,55.01,35200.0,35.8606,35.8801,35.737,35.763,35200.0
2006-05-12 10:40:00,55.0,55.01,54.65,54.65,27300.0,35.7565,35.763,35.529,35.529,27300.0
2006-05-12 10:50:00,54.64,54.83,54.6,54.77,44200.0,35.5225,35.646,35.4965,35.607,44200.0
2006-05-12 11:00:00,54.78,54.82,54.75,54.76,27500.0,35.6135,35.6395,35.594,35.6005,27500.0
2006-05-12 11:10:00,54.76,54.77,54.63,54.7,36000.0,35.6005,35.607,35.516,35.5615,36000.0
2006-05-12 11:20:00,54.7,54.71,54.31,54.35,64500.0,35.5615,35.568,35.308,35.334,64500.0
2006-05-12 11:30:00,54.33,54.34,54.2,54.28,50000.0,35.321,35.3275,35.2364,35.2884,50000.0
2006-05-12 11:40:00,54.29,54.33,54.11,54.18,52200.0,35.295,35.321,35.1779,35.2234,52200.0
2006-05-12 11:50:00,54.15,54.4,54.08,54.35,47500.0,35.2039,35.3665,35.1584,35.334,47500.0
2006-05-12 12:00:00,54.35,54.52,54.35,54.5,32700.0,35.334,35.4445,35.334,35.4315,32700.0
2006-05-12 12:10:00,54.49,54.54,54.42,54.42,29400.0,35.425,35.4575,35.3795,35.3795,29400.0
2006-05-12 12:20:00,54.42,54.45,54.19,54.25,41500.0,35.3795,35.399,35.2299,35.2689,41500.0
2006-05-12 12:30:00,54.23,54.23,54.01,54.15,55000.0,35.2559,35.2559,35.1129,35.2039,55000.0
2006-05-12 12:40:00,54.18,54.45,54.15,54.43,22200.0,35.2234,35.399,35.2039,35.386,22200.0
2006-05-12 12:50:00,54.42,54.44,54.15,54.3,19800.0,35.3795,35.3925,35.2039,35.3015,19800.0
2006-05-12 13:00:00,54.24,54.35,54.19,54.2,25700.0,35.2624,35.334,35.2299,35.2364,25700.0
2006-05-12 13:10:00,54.21,54.38,54.11,54.3,33500.0,35.2429,35.3535,35.1779,35.3015,33500.0
2006-05-12 13:20:00,54.28,54.35,54.26,54.26,18600.0,35.2884,35.334,35.2754,35.2754,18600.0
2006-05-12 13:30:00,54.23,54.29,54.18,54.18,13400.0,35.2559,35.295,35.2234,35.2234,13400.0
2006-05-12 13:40:00,54.22,54.36,54.15,54.19,38800.0,35.2494,35.3405,35.2039,35.2299,38800.0
2006-05-12 13:50:00,54.19,54.26,54.16,54.19,28400.0,35.2299,35.2754,35.2104,35.2299,28400.0
2006-05-12 14:00:00,54.18,54.25,54.11,54.19,19000.0,35.2234,35.2689,35.1779,35.2299,19000.0
2006-05-12 14:10:00,54.22,54.61,54.2,54.51,62600.0,35.2494,35.503,35.2364,35.438,62600.0
2006-05-12 14:20:00,54.52,54.69,54.5,54.59,32400.0,35.4445,35.555,35.4315,35.49,32400.0
2006-05-12 14:30:00,54.6,54.6,54.37,54.41,32000.0,35.4965,35.4965,35.347,35.373,32000.0
2006-05-12 14:40:00,54.42,54.56,54.41,54.54,32000.0,35.3795,35.4705,35.373,35.4575,32000.0
2006-05-12 14:50:00,54.53,54.54,54.33,54.35,36200.0,35.451,35.4575,35.321,35.334,36200.0
2006-05-12 15:00:00,54.34,54.46,54.31,54.39,44100.0,35.3275,35.4055,35.308,35.36,44100.0
2006-05-12 15:10:00,54.39,54.56,54.32,54.53,26700.0,35.36,35.4705,35.3145,35.451,26700.0
2006-05-12 15:20:00,54.51,54.51,54.39,54.42,41200.0,35.438,35.438,35.36,35.3795,41200.0
2006-05-12 15:30:00,54.42,54.47,54.31,54.38,46800.0,35.3795,35.412,35.308,35.3535,46800.0
2006-05-12 15:40:00,54.37,54.37,54.22,54.3,71000.0,35.347,35.347,35.2494,35.3015,71000.0
2006-05-12 15:50:00,54.3,54.41,54.27,54.35,152100.0,35.3015,35.373,35.2819,35.334,152100.0
2006-05-15 09:30:00,53.94,54.0,53.51,53.85,92700.0,35.0674,35.1064,34.7879,35.0089,92700.0
2006-05-15 09:40:00,53.85,54.4,53.85,54.14,84900.0,35.0089,35.3665,35.0089,35.1974,84900.0
2006-05-15 09:50:00,54.14,54.21,54.11,54.2,55300.0,35.1974,35.2429,35.1779,35.2364,55300.0
2006-05-15 10:00:00,54.18,54.2,53.56,53.62,87000.0,35.2234,35.2364,34.8204,34.8594,87000.0
2006-05-15 10:10:00,53.62,53.94,53.36,53.78,149300.0,34.8594,35.0674,34.6903,34.9634,149300.0
2006-05-15 10:20:00,53.78,53.81,53.54,53.74,53100.0,34.9634,34.9829,34.8074,34.9374,53100.0
2006-05-15 10:30:00,53.73,53.83,53.59,53.69,134700.0,34.9309,34.9959,34.8399,34.9049,134700.0
2006-05-15 10:40:00,53.7,53.71,53.37,53.45,139700.0,34.9114,34.9179,34.6968,34.7489,139700.0
2006-05-15 10:50:00,53.44,53.45,53.15,53.33,89500.0,34.7423,34.7489,34.5538,34.6708,89500.0
2006-05-15 11:00:00,53.36,53.57,53.24,53.51,64500.0,34.6903,34.8269,34.6123,34.7879,64500.0
2006-05-15 11:10:00,53.52,53.89,53.52,53.67,72600.0,34.7944,35.0349,34.7944,34.8919,72600.0
2006-05-15 11:20:00,53.64,53.66,53.48,53.49,25000.0,34.8724,34.8854,34.7684,34.7749,25000.0
2006-05-15 11:30:00,53.48,53.5,53.36,53.42,23200.0,34.7684,34.7814,34.6903,34.7293,23200.0
2006-05-15 11:40:00,53.43,53.49,53.32,53.32,33400.0,34.7358,34.7749,34.6643,34.6643,33400.0
2006-05-15 11:50:00,53.32,53.34,53.23,53.34,35600.0,34.6643,34.6773,34.6058,34.6773,35600.0
2006-05-15 12:00:00,53.34,53.41,53.31,53.33,37800.0,34.6773,34.7228,34.6578,34.6708,37800.0
2006-05-15 12:10:00,53.33,53.38,53.21,53.21,52800.0,34.6708,34.7033,34.5928,34.5928,52800.0
2006-05-15 12:20:00,53.21,53.35,53.17,53.31,45400.0,34.5928,34.6838,34.5668,34.6578,45400.0
2006-05-15 12:30:00,53.29,53.83,53.29,53.77,125500.0,34.6448,34.9959,34.6448,34.9569,125500.0
2006-05-15 12:40:00,53.76,54.0,53.73,53.97,102400.0,34.9504,35.1064,34.9309,35.0869,102400.0
2006-05-15 12:50:00,53.93,53.97,53.85,53.91,36900.0,35.0609,35.0869,35.0089,35.0479,36900.0
2006-05-15 13:00:00,53.94,54.0,53.71,53.74,31900.0,35.0674,35.1064,34.9179,34.9374,31900.0
2006-05-15 13:10:00,53.76,53.93,53.66,53.67,51000.0,34.9504,35.0609,34.8854,34.8919,51000.0
2006-05-15 13:20:00,53.69,53.79,53.41,53.49,53400.0,34.9049,34.9699,34.7228,34.7749,53400.0
2006-05-15 13:30:00,53.49,53.49,53.16,53.21,53600.0,34.7749,34.7749,34.5603,34.5928,53600.0
2006-05-15 13:40:00,53.21,53.25,53.0,53.0,56000.0,34.5928,34.6188,34.4563,34.4563,56000.0
2006-05-15 13:50:00,52.99,52.99,52.49,52.93,210400.0,34.4498,34.4498,34.1247,34.4108,210400.0
2006-05-15 14:00:00,52.94,53.18,52.89,53.02,50200.0,34.4173,34.5733,34.3848,34.4693,50200.0
2006-05-15 14:10:00,53.01,53.01,52.72,52.84,57900.0,34.4628,34.4628,34.2743,34.3523,57900.0
2006-05-15 14:20:00,52.83,53.02,52.81,53.0,42900.0,34.3458,34.4693,34.3328,34.4563,42900.0
2006-05-15 14:30:00,53.01,53.32,53.0,53.32,45700.0,34.4628,34.6643,34.4563,34.6643,45700.0
2006-05-15 14:40:00,53.32,53.42,53.22,53.33,55300.0,34.6643,34.7293,34.5993,34.6708,55300.0
2006-05-15 14:50:00,53.32,53.51,53.32,53.47,64000.0,34.6643,34.7879,34.6643,34.7619,64000.0
2006-05-15 15:00:00,53.45,53.73,53.42,53.67,79500.0,34.7489,34.9309,34.7293,34.8919,79500.0
2006-05-15 15:10:00,53.67,53.91,53.62,53.9,70700.0,34.8919,35.0479,34.8594,35.0414,70700.0
2006-05-15 15:20:00,53.91,53.92,53.59,53.65,59100.0,35.0479,35.0544,34.8399,34.8789,59100.0
2006-05-15 15:30:00,53.65,53.84,53.61,53.65,77600.0,34.8789,35.0024,34.8529,34.8789,77600.0
2006-05-15 15:40:00,53.64,53.73,53.57,53.69,71800.0,34.8724,34.9309,34.8269,34.9049,71800.0
2006-05-15 15:50:00,53.66,53.75,53.63,53.75,159300.0,34.8854,34.9439,34.8659,34.9439,159300.0
2006-05-16 09:30:00,54.06,54.71,54.06,54.64,69100.0,35.1454,35.568,35.1454,35.5225,69100.0
2006-05-16 09:40:00,54.64,54.64,54.44,54.5,79000.0,35.5225,35.5225,35.3925,35.4315,79000.0
2006-05-16 09:50:00,54.51,54.59,54.43,54.43,25900.0,35.438,35.49,35.386,35.386,25900.0
2006-05-16 10:00:00,54.48,54.52,54.4,54.44,30000.0,35.4185,35.4445,35.3665,35.3925,30000.0
2006-05-16 10:10:00,54.45,54.45,54.18,54.41,43800.0,35.399,35.399,35.2234,35.373,43800.0
2006-05-16 10:20:00,54.42,54.44,54.17,54.18,28600.0,35.3795,35.3925,35.2169,35.2234,28600.0
2006-05-16 10:30:00,54.17,54.18,53.81,53.83,36000.0,35.2169,35.2234,34.9829,34.9959,36000.0
2006-05-16 10:40:00,53.82,54.0,53.79,54.0,33600.0,34.9894,35.1064,34.9699,35.1064,33600.0
2006-05-16 10:50:00,54.01,54.1,53.9,53.91,25500.0,35.1129,35.1714,35.0414,35.0479,25500.0
2006-05-16 11:00:00,53.91,54.0,53.81,53.96,31100.0,35.0479,35.1064,34.9829,35.0804,31100.0
2006-05-16 11:10:00,53.94,53.96,53.83,53.85,25800.0,35.0674,35.0804,34.9959,35.0089,25800.0
2006-05-16 11:20:00,53.83,53.85,53.43,53.44,24200.0,34.9959,35.0089,34.7358,34.7423,24200.0
2006-05-16 11:30:00,53.43,53.47,53.31,53.44,34600.0,34.7358,34.7619,34.6578,34.7423,34600.0
2006-05-16 11:40:00,53.43,53.43,53.12,53.28,33500.0,34.7358,34.7358,34.5343,34.6383,33500.0
2006-05-16 11:50:00,53.28,53.35,53.21,53.34,29200.0,34.6383,34.6838,34.5928,34.6773,29200.0
2006-05-16 12:00:00,53.34,53.45,53.33,53.44,24700.0,34.6773,34.7489,34.6708,34.7423,24700.0
2006-05-16 12:10:00,53.44,53.45,53.29,53.3,26600.0,34.7423,34.7489,34.6448,34.6513,26600.0
2006-05-16 12:20:00,53.32,53.45,53.3,53.45,25200.0,34.6643,34.7489,34.6513,34.7489,25200.0
2006-05-16 12:30:00,53.46,53.55,53.45,53.53,15700.0,34.7554,34.8139,34.7489,34.8009,15700.0
2006-05-16 12:40:00,53.53,53.59,53.49,53.5,14800.0,34.8009,34.8399,34.7749,34.7814,14800.0
2006-05-16 12:50:00,53.5,53.7,53.49,53.7,15900.0,34.7814,34.9114,34.7749,34.9114,15900.0
2006-05-16 13:00:00,53.71,53.8,53.67,53.8,42700.0,34.9179,34.9764,34.8919,34.9764,42700.0
2006-05-16 13:10:00,53.8,53.99,53.8,53.89,25600.0,34.9764,35.0999,34.9764,35.0349,25600.0
2006-05-16 13:20:00,53.9,53.93,53.83,53.83,30000.0,35.0414,35.0609,34.9959,34.9959,30000.0
2006-05-16 13:30:00,53.85,53.85,53.75,53.79,24700.0,35.0089,35.0089,34.9439,34.9699,24700.0
2006-05-16 13:40:00,53.75,53.8,53.68,53.7,15400.0,34.9439,34.9764,34.8984,34.9114,15400.0
2006-05-16 13:50:00,53.69,53.72,53.62,53.7,17900.0,34.9049,34.9244,34.8594,34.9114,17900.0
2006-05-16 14:00:00,53.69,53.76,53.68,53.75,50700.0,34.9049,34.9504,34.8984,34.9439,50700.0
2006-05-16 14:10:00,53.76,53.79,53.74,53.75,108200.0,34.9504,34.9699,34.9374,34.9439,108200.0
2006-05-16 14:20:00,53.75,53.84,53.75,53.83,26200.0,34.9439,35.0024,34.9439,34.9959,26200.0
2006-05-16 14:30:00,53.84,53.84,53.74,53.74,31200.0,35.0024,35.0024,34.9374,34.9374,31200.0
2006-05-16 14:40:00,53.75,53.78,53.75,53.77,53000.0,34.9439,34.9634,34.9439,34.9569,53000.0
2006-05-16 14:50:00,53.78,53.8,53.74,53.77,44400.0,34.9634,34.9764,34.9374,34.9569,44400.0
2006-05-16 15:00:00,53.77,53.81,53.74,53.8,33000.0,34.9569,34.9829,34.9374,34.9764,33000.0
2006-05-16 15:10:00,53.78,53.79,53.6,53.63,57600.0,34.9634,34.9699,34.8464,34.8659,57600.0
2006-05-16 15:20:00,53.64,53.7,53.62,53.68,32100.0,34.8724,34.9114,34.8594,34.8984,32100.0
2006-05-16 15:30:00,53.69,53.72,53.65,53.65,36200.0,34.9049,34.9244,34.8789,34.8789,36200.0
2006-05-16 15:40:00,53.68,53.77,53.68,53.76,149200.0,34.8984,34.9569,34.8984,34.9504,149200.0
2006-05-16 15:50:00,53.76,53.87,53.76,53.85,92700.0,34.9504,35.0219,34.9504,35.0089,92700.0
2006-05-17 09:30:00,53.52,53.58,53.34,53.36,49700.0,34.7944,34.8334,34.6773,34.6903,49700.0
2006-05-17 09:40:00,53.37,53.84,53.33,53.84,71600.0,34.6968,35.0024,34.6708,35.0024,71600.0
2006-05-17 09:50:00,53.84,54.0,53.63,53.79,69600.0,35.0024,35.1064,34.8659,34.9699,69600.0
2006-05-17 10:00:00,53.76,53.81,53.48,53.51,62300.0,34.9504,34.9829,34.7684,34.7879,62300.0
2006-05-17 10:10:00,53.52,53.54,53.22,53.29,83800.0,34.7944,34.8074,34.5993,34.6448,83800.0
2006-05-17 10:20:00,53.25,53.48,53.24,53.35,47800.0,34.6188,34.7684,34.6123,34.6838,47800.0
2006-05-17 10:30:00,53.36,53.53,53.28,53.28,48300.0,34.6903,34.8009,34.6383,34.6383,48300.0
2006-05-17 10:40:00,53.28,53.29,53.19,53.25,77000.0,34.6383,34.6448,34.5798,34.6188,77000.0
2006-05-17 10:50:00,53.25,53.28,52.97,52.97,45300.0,34.6188,34.6383,34.4368,34.4368,45300.0
2006-05-17 11:00:00,52.98,53.02,52.79,52.85,42400.0,34.4433,34.4693,34.3198,34.3588,42400.0
2006-05-17 11:10:00,52.84,52.87,52.78,52.81,82100.0,34.3523,34.3718,34.3133,34.3328,82100.0
2006-05-17 11:20:00,52.81,52.82,52.37,52.37,76800.0,34.3328,34.3393,34.0467,34.0467,76800.0
2006-05-17 11:30:00,52.38,52.38,51.8,52.24,221100.0,34.0532,34.0532,33.6762,33.9622,221100.0
2006-05-17 11:40:00,52.24,52.34,52.17,52.2,51200.0,33.9622,34.0272,33.9167,33.9362,51200.0
2006-05-17 11:50:00,52.02,52.24,52.02,52.14,61900.0,33.8192,33.9622,33.8192,33.8972,61900.0
2006-05-17 12:00:00,52.14,52.17,52.07,52.12,53000.0,33.8972,33.9167,33.8517,33.8842,53000.0
2006-05-17 12:10:00,52.12,52.19,52.07,52.12,47500.0,33.8842,33.9297,33.8517,33.8842,47500.0
2006-05-17 12:20:00,52.11,52.19,52.01,52.19,61800.0,33.8777,33.9297,33.8127,33.9297,61800.0
2006-05-17 12:30:00,52.19,52.68,52.19,52.65,42000.0,33.9297,34.2483,33.9297,34.2288,42000.0
2006-05-17 12:40:00,52.66,52.8,52.51,52.56,58800.0,34.2353,34.3263,34.1377,34.1702,58800.0
2006-05-17 12:50:00,52.55,52.55,52.31,52.35,32900.0,34.1637,34.1637,34.0077,34.0337,32900.0
2006-05-17 13:00:00,52.36,52.5,52.36,52.44,21400.0,34.0402,34.1312,34.0402,34.0922,21400.0
2006-05-17 13:10:00,52.44,52.47,52.14,52.23,23900.0,34.0922,34.1117,33.8972,33.9557,23900.0
2006-05-17 13:20:00,52.24,52.24,52.05,52.09,26100.0,33.9622,33.9622,33.8387,33.8647,26100.0
2006-05-17 13:30:00,52.09,52.16,52.0,52.04,26800.0,33.8647,33.9102,33.8062,33.8322,26800.0
2006-05-17 13:40:00,52.05,52.1,51.95,52.1,55200.0,33.8387,33.8712,33.7737,33.8712,55200.0
2006-05-17 13:50:00,52.1,52.23,52.1,52.15,43600.0,33.8712,33.9557,33.8712,33.9037,43600.0
2006-05-17 14:00:00,52.15,52.16,51.96,51.97,40100.0,33.9037,33.9102,33.7802,33.7867,40100.0
2006-05-17 14:10:00,51.95,52.06,51.84,51.89,51300.0,33.7737,33.8452,33.7022,33.7347,51300.0
2006-05-17 14:20:00,51.89,51.99,51.84,51.91,63700.0,33.7347,33.7997,33.7022,33.7477,63700.0
2006-05-17 14:30:00,51.92,51.96,51.65,51.71,54800.0,33.7542,33.7802,33.5786,33.6176,54800.0
2006-05-17 14:40:00,51.71,51.79,51.34,51.34,96800.0,33.6176,33.6697,33.3771,33.3771,96800.0
2006-05-17 14:50:00,51.33,51.47,51.16,51.37,90900.0,33.3706,33.4616,33.2601,33.3966,90900.0
2006-05-17 15:00:00,51.37,51.78,51.36,51.78,70200.0,33.3966,33.6632,33.3901,33.6632,70200.0
2006-05-17 15:10:00,51.77,51.78,51.56,51.76,62600.0,33.6567,33.6632,33.5201,33.6501,62600.0
2006-05-17 15:20:00,51.76,51.78,51.63,51.71,54200.0,33.6501,33.6632,33.5656,33.6176,54200.0
2006-05-17 15:30:00,51.71,51.89,51.7,51.88,43000.0,33.6176,33.7347,33.6111,33.7282,43000.0
2006-05-17 15:40:00,51.88,51.98,51.59,51.7,78800.0,33.7282,33.7932,33.5396,33.6111,78800.0
2006-05-17 15:50:00,51.7,51.72,51.6,51.6,87700.0,33.6111,33.6241,33.5461,33.5461,87700.0
2006-05-18 09:30:00,51.7,52.38,51.7,52.23,126200.0,33.6111,34.0532,33.6111,33.9557,126200.0
2006-05-18 09:40:00,52.21,52.32,52.2,52.25,101300.0,33.9427,34.0142,33.9362,33.9687,101300.0
2006-05-18 09:50:00,52.25,52.28,52.08,52.11,67000.0,33.9687,33.9882,33.8582,33.8777,67000.0
2006-05-18 10:00:00,52.15,52.25,51.62,51.64,53500.0,33.9037,33.9687,33.5591,33.5721,53500.0
2006-05-18 10:10:00,51.64,51.79,51.32,51.46,56600.0,33.5721,33.6697,33.3641,33.4551,56600.0
2006-05-18 10:20:00,51.45,51.45,51.22,51.22,64600.0,33.4486,33.4486,33.2991,33.2991,64600.0
2006-05-18 10:30:00,51.21,51.23,50.61,50.62,166100.0,33.2926,33.3056,32.9025,32.909,166100.0
2006-05-18 10:40:00,50.64,50.89,50.64,50.89,148200.0,32.922,33.0845,32.922,33.0845,148200.0
2006-05-18 10:50:00,50.89,51.06,50.77,51.05,52400.0,33.0845,33.1951,33.0065,33.1886,52400.0
2006-05-18 11:00:00,51.05,51.05,50.8,50.87,70700.0,33.1886,33.1886,33.026,33.0715,70700.0
2006-05-18 11:10:00,50.87,50.88,50.7,50.8,58200.0,33.0715,33.078,32.961,33.026,58200.0
2006-05-18 11:20:00,50.8,50.91,50.72,50.91,85200.0,33.026,33.0975,32.974,33.0975,85200.0
2006-05-18 11:30:00,50.92,51.25,50.92,51.22,48900.0,33.104,33.3186,33.104,33.2991,48900.0
2006-05-18 11:40:00,51.24,51.27,51.08,51.18,49100.0,33.3121,33.3316,33.2081,33.2731,49100.0
2006-05-18 11:50:00,51.17,51.17,50.97,51.05,78400.0,33.2666,33.2666,33.1366,33.1886,78400.0
2006-05-18 12:00:00,51.02,51.05,50.83,51.02,106800.0,33.1691,33.1886,33.0455,33.1691,106800.0
2006-05-18 12:10:00,51.02,51.03,50.79,50.79,64200.0,33.1691,33.1756,33.0195,33.0195,64200.0
2006-05-18 12:20:00,50.78,50.8,50.66,50.67,73500.0,33.013,33.026,32.935,32.9415,73500.0
2006-05-18 12:30:00,50.67,50.77,50.66,50.68,76000.0,32.9415,33.0065,32.935,32.948,76000.0
2006-05-18 12:40:00,50.68,50.83,50.66,50.77,69900.0,32.948,33.0455,32.935,33.0065,69900.0
2006-05-18 12:50:00,50.77,50.99,50.75,50.95,43600.0,33.0065,33.1496,32.9935,33.1236,43600.0
2006-05-18 13:00:00,50.95,51.02,50.85,50.98,33200.0,33.1236,33.1691,33.0585,33.1431,33200.0
2006-05-18 13:10:00,50.97,51.01,50.88,50.9,177300.0,33.1366,33.1626,33.078,33.091,177300.0
2006-05-18 13:20:00,50.9,50.91,50.81,50.84,32600.0,33.091,33.0975,33.0325,33.052,32600.0
2006-05-18 13:30:00,50.84,51.05,50.83,51.03,44900.0,33.052,33.1886,33.0455,33.1756,44900.0
2006-05-18 13:40:00,51.02,51.19,51.0,51.19,87700.0,33.1691,33.2796,33.1561,33.2796,87700.0
2006-05-18 13:50:00,51.18,51.33,51.18,51.24,49000.0,33.2731,33.3706,33.2731,33.3121,49000.0
2006-05-18 14:00:00,51.23,51.32,51.18,51.26,72500.0,33.3056,33.3641,33.2731,33.3251,72500.0
2006-05-18 14:10:00,51.26,51.26,51.15,51.16,42400.0,33.3251,33.3251,33.2536,33.2601,42400.0
2006-05-18 14:20:00,51.16,51.19,51.06,51.07,38400.0,33.2601,33.2796,33.1951,33.2016,38400.0
2006-05-18 14:30:00,51.03,51.18,50.99,51.17,87500.0,33.1756,33.2731,33.1496,33.2666,87500.0
2006-05-18 14:40:00,51.18,51.2,51.12,51.18,93000.0,33.2731,33.2861,33.2341,33.2731,93000.0
2006-05-18 14:50:00,51.17,51.18,51.05,51.05,66800.0,33.2666,33.2731,33.1886,33.1886,66800.0
2006-05-18 15:00:00,51.07,51.1,50.79,50.83,94500.0,33.2016,33.2211,33.0195,33.0455,94500.0
2006-05-18 15:10:00,50.84,50.86,50.47,50.47,99200.0,33.052,33.065,32.8115,32.8115,99200.0
2006-05-18 15:20:00,50.47,50.5,50.12,50.16,154800.0,32.8115,32.831,32.584,32.61,154800.0
2006-05-18 15:30:00,50.17,50.29,50.17,50.19,94600.0,32.6165,32.6945,32.6165,32.6295,94600.0
2006-05-18 15:40:00,50.19,50.19,49.6,49.65,312600.0,32.6295,32.6295,32.2459,32.2784,312600.0
2006-05-18 15:50:00,49.66,49.69,49.51,49.68,267300.0,32.2849,32.3044,32.1874,32.2979,267300.0
2006-05-19 09:30:00,50.17,50.2,49.41,49.48,280000.0,32.6165,32.636,32.1224,32.1679,280000.0
2006-05-19 09:40:00,49.48,49.75,49.48,49.75,92800.0,32.1679,32.3434,32.1679,32.3434,92800.0
2006-05-19 09:50:00,49.71,50.04,49.71,49.93,87400.0,32.3174,32.5319,32.3174,32.4604,87400.0
2006-05-19 10:00:00,49.95,50.26,49.86,50.26,102500.0,32.4734,32.675,32.4149,32.675,102500.0
2006-05-19 10:10:00,50.26,50.35,50.15,50.15,120600.0,32.675,32.7335,32.6035,32.6035,120600.0
2006-05-19 10:20:00,50.15,50.33,50.05,50.33,94300.0,32.6035,32.7205,32.5384,32.7205,94300.0
2006-05-19 10:30:00,50.33,50.54,50.21,50.38,101500.0,32.7205,32.857,32.6425,32.753,101500.0
2006-05-19 10:40:00,50.38,50.48,50.24,50.4,56700.0,32.753,32.818,32.662,32.766,56700.0
2006-05-19 10:50:00,50.39,50.41,50.15,50.17,70300.0,32.7595,32.7725,32.6035,32.6165,70300.0
2006-05-19 11:00:00,50.15,50.17,49.88,49.88,62600.0,32.6035,32.6165,32.4279,32.4279,62600.0
2006-05-19 11:10:00,49.85,49.86,49.24,49.6,108900.0,32.4084,32.4149,32.0119,32.2459,108900.0
2006-05-19 11:20:00,49.6,49.91,49.58,49.86,88400.0,32.2459,32.4474,32.2329,32.4149,88400.0
2006-05-19 11:30:00,49.85,49.98,49.82,49.93,60100.0,32.4084,32.4929,32.3889,32.4604,60100.0
2006-05-19 11:40:00,49.93,50.06,49.81,50.05,53700.0,32.4604,32.5449,32.3824,32.5384,53700.0
2006-05-19 11:50:00,50.04,50.11,50.0,50.09,51000.0,32.5319,32.5775,32.5059,32.5645,51000.0
2006-05-19 12:00:00,50.09,50.37,50.06,50.31,79700.0,32.5645,32.7465,32.5449,32.7075,79700.0
2006-05-19 12:10:00,50.33,50.41,50.17,50.26,65200.0,32.7205,32.7725,32.6165,32.675,65200.0
2006-05-19 12:20:00,50.22,50.24,50.15,50.21,28100.0,32.649,32.662,32.6035,32.6425,28100.0
2006-05-19 12:30:00,50.26,50.5,50.26,50.5,60000.0,32.675,32.831,32.675,32.831,60000.0
2006-05-19 12:40:00,50.5,50.56,50.37,50.44,69500.0,32.831,32.87,32.7465,32.792,69500.0
2006-05-19 12:50:00,50.45,50.82,50.45,50.81,45700.0,32.7985,33.039,32.7985,33.0325,45700.0
2006-05-19 13:00:00,50.81,50.97,50.79,50.88,88300.0,33.0325,33.1366,33.0195,33.078,88300.0
2006-05-19 13:10:00,50.88,50.92,50.76,50.9,49600.0,33.078,33.104,33.0,33.091,49600.0
2006-05-19 13:20:00,50.87,51.19,50.8,51.13,71200.0,33.0715,33.2796,33.026,33.2406,71200.0
2006-05-19 13:30:00,51.13,51.13,50.79,50.82,43400.0,33.2406,33.2406,33.0195,33.039,43400.0
2006-05-19 13:40:00,50.82,50.97,50.69,50.96,31800.0,33.039,33.1366,32.9545,33.1301,31800.0
2006-05-19 13:50:00,50.97,51.09,50.84,50.84,37300.0,33.1366,33.2146,33.052,33.052,37300.0
2006-05-19 14:00:00,50.85,50.93,50.61,50.61,41900.0,33.0585,33.1106,32.9025,32.9025,41900.0
2006-05-19 14:10:00,50.57,50.62,50.36,50.41,55100.0,32.8765,32.909,32.74,32.7725,55100.0
2006-05-19 14:20:00,50.43,50.7,50.41,50.7,31600.0,32.7855,32.961,32.7725,32.961,31600.0
2006-05-19 14:30:00,50.7,50.72,50.46,50.46,49600.0,32.961,32.974,32.805,32.805,49600.0
2006-05-19 14:40:00,50.52,50.52,50.38,50.49,65800.0,32.844,32.844,32.753,32.8245,65800.0
2006-05-19 14:50:00,50.5,50.5,50.28,50.28,56800.0,32.831,32.831,32.688,32.688,56800.0
2006-05-19 15:00:00,50.29,50.48,50.29,50.38,28400.0,32.6945,32.818,32.6945,32.753,28400.0
2006-05-19 15:10:00,50.37,50.37,50.12,50.24,56400.0,32.7465,32.7465,32.584,32.662,56400.0
2006-05-19 15:20:00,50.24,50.42,50.05,50.34,68300.0,32.662,32.779,32.5384,32.727,68300.0
2006-05-19 15:30:00,50.35,50.45,50.28,50.41,53700.0,32.7335,32.7985,32.688,32.7725,53700.0
2006-05-19 15:40:00,50.41,50.69,50.39,50.54,52600.0,32.7725,32.9545,32.7595,32.857,52600.0
2006-05-19 15:50:00,50.55,50.6,50.51,50.53,81400.0,32.8635,32.896,32.8375,32.8505,81400.0
2006-05-22 09:30:00,50.52,50.7,49.95,50.66,231900.0,32.844,32.961,32.4734,32.935,231900.0
2006-05-22 09:40:00,50.67,50.79,50.43,50.71,118100.0,32.9415,33.0195,32.7855,32.9675,118100.0
2006-05-22 09:50:00,50.72,50.8,50.3,50.42,113700.0,32.974,33.026,32.701,32.779,113700.0
2006-05-22 10:00:00,50.42,50.7,50.29,50.49,93200.0,32.779,32.961,32.6945,32.8245,93200.0
2006-05-22 10:10:00,50.5,50.53,50.27,50.49,91600.0,32.831,32.8505,32.6815,32.8245,91600.0
2006-05-22 10:20:00,50.46,50.46,50.16,50.27,89000.0,32.805,32.805,32.61,32.6815,89000.0
2006-05-22 10:30:00,50.22,50.46,50.22,50.39,86100.0,32.649,32.805,32.649,32.7595,86100.0
2006-05-22 10:40:00,50.39,50.42,50.28,50.38,54100.0,32.7595,32.779,32.688,32.753,54100.0
2006-05-22 10:50:00,50.36,50.58,50.36,50.38,45000.0,32.74,32.883,32.74,32.753,45000.0
2006-05-22 11:00:00,50.37,50.47,50.29,50.39,40300.0,32.7465,32.8115,32.6945,32.7595,40300.0
2006-05-22 11:10:00,50.39,50.41,50.26,50.37,49000.0,32.7595,32.7725,32.675,32.7465,49000.0
2006-05-22 11:20:00,50.38,50.49,50.38,50.42,47600.0,32.753,32.8245,32.753,32.779,47600.0
2006-05-22 11:30:00,50.43,50.62,50.41,50.49,52700.0,32.7855,32.909,32.7725,32.8245,52700.0
2006-05-22 11:40:00,50.5,50.59,50.41,50.42,64000.0,32.831,32.8895,32.7725,32.779,64000.0
2006-05-22 11:50:00,50.42,50.57,50.3,50.45,71600.0,32.779,32.8765,32.701,32.7985,71600.0
2006-05-22 12:00:00,50.43,50.6,50.39,50.58,75500.0,32.7855,32.896,32.7595,32.883,75500.0
2006-05-22 12:10:00,50.58,50.6,50.47,50.47,36400.0,32.883,32.896,32.8115,32.8115,36400.0
2006-05-22 12:20:00,50.48,50.52,50.36,50.4,48600.0,32.818,32.844,32.74,32.766,48600.0
2006-05-22 12:30:00,50.4,50.56,50.4,50.49,53600.0,32.766,32.87,32.766,32.8245,53600.0
2006-05-22 12:40:00,50.48,50.6,50.45,50.49,33300.0,32.818,32.896,32.7985,32.8245,33300.0
2006-05-22 12:50:00,50.51,50.55,50.39,50.51,58900.0,32.8375,32.8635,32.7595,32.8375,58900.0
2006-05-22 13:00:00,50.51,50.59,50.42,50.54,50400.0,32.8375,32.8895,32.779,32.857,50400.0
2006-05-22 13:10:00,50.5,50.55,50.48,50.48,31200.0,32.831,32.8635,32.818,32.818,31200.0
2006-05-22 13:20:00,50.48,50.57,50.45,50.57,40400.0,32.818,32.8765,32.7985,32.8765,40400.0
2006-05-22 13:30:00,50.57,50.6,50.47,50.49,33600.0,32.8765,32.896,32.8115,32.8245,33600.0
2006-05-22 13:40:00,50.49,50.54,50.44,50.5,51100.0,32.8245,32.857,32.792,32.831,51100.0
2006-05-22 13:50:00,50.5,50.67,50.48,50.59,62000.0,32.831,32.9415,32.818,32.8895,62000.0
2006-05-22 14:00:00,50.62,50.62,50.47,50.6,73200.0,32.909,32.909,32.8115,32.896,73200.0
2006-05-22 14:10:00,50.61,50.93,50.61,50.8,80300.0,32.9025,33.1106,32.9025,33.026,80300.0
2006-05-22 14:20:00,50.8,50.85,50.66,50.78,49000.0,33.026,33.0585,32.935,33.013,49000.0
2006-05-22 14:30:00,50.77,50.84,50.7,50.75,46100.0,33.0065,33.052,32.961,32.9935,46100.0
2006-05-22 14:40:00,50.75,50.76,50.56,50.75,60500.0,32.9935,33.0,32.87,32.9935,60500.0
2006-05-22 14:50:00,50.78,50.87,50.7,50.84,37900.0,33.013,33.0715,32.961,33.052,37900.0
2006-05-22 15:00:00,50.85,51.15,50.81,51.1,54500.0,33.0585,33.2536,33.0325,33.2211,54500.0
2006-05-22 15:10:00,51.1,51.23,51.0,51.17,51000.0,33.2211,33.3056,33.1561,33.2666,51000.0
2006-05-22 15:20:00,51.17,51.54,51.15,51.46,82000.0,33.2666,33.5071,33.2536,33.4551,82000.0
2006-05-22 15:30:00,51.47,51.61,51.44,51.56,119900.0,33.4616,33.5526,33.4421,33.5201,119900.0
2006-05-22 15:40:00,51.56,51.57,51.34,51.49,88300.0,33.5201,33.5266,33.3771,33.4746,88300.0
2006-05-22 15:50:00,51.47,51.48,51.2,51.21,105400.0,33.4616,33.4681,33.2861,33.2926,105400.0
2006-05-23 09:30:00,51.2,53.4,51.2,53.12,157500.0,33.2861,34.7163,33.2861,34.5343,157500.0
2006-05-23 09:40:00,53.11,53.13,52.55,52.56,108100.0,34.5278,34.5408,34.1637,34.1702,108100.0
2006-05-23 09:50:00,52.55,52.61,52.27,52.27,94500.0,34.1637,34.2028,33.9817,33.9817,94500.0
2006-05-23 10:00:00,52.27,52.68,52.27,52.65,81300.0,33.9817,34.2483,33.9817,34.2288,81300.0
2006-05-23 10:10:00,52.68,52.84,52.57,52.82,89200.0,34.2483,34.3523,34.1767,34.3393,89200.0
2006-05-23 10:20:00,52.82,53.08,52.82,52.84,70500.0,34.3393,34.5083,34.3393,34.3523,70500.0
2006-05-23 10:30:00,52.83,52.89,52.76,52.85,46700.0,34.3458,34.3848,34.3003,34.3588,46700.0
2006-05-23 10:40:00,52.85,52.86,52.67,52.67,41200.0,34.3588,34.3653,34.2418,34.2418,41200.0
2006-05-23 10:50:00,52.68,52.72,52.61,52.65,31500.0,34.2483,34.2743,34.2028,34.2288,31500.0
2006-05-23 11:00:00,52.66,52.8,52.58,52.58,62700.0,34.2353,34.3263,34.1832,34.1832,62700.0
2006-05-23 11:10:00,52.52,52.67,52.46,52.67,63800.0,34.1442,34.2418,34.1052,34.2418,63800.0
2006-05-23 11:20:00,52.64,52.72,52.53,52.67,54200.0,34.2223,34.2743,34.1507,34.2418,54200.0
2006-05-23 11:30:00,52.67,52.79,52.66,52.73,42600.0,34.2418,34.3198,34.2353,34.2808,42600.0
2006-05-23 11:40:00,52.75,52.82,52.65,52.67,27400.0,34.2938,34.3393,34.2288,34.2418,27400.0
2006-05-23 11:50:00,52.67,53.2,52.67,52.91,1000000.0,34.2418,34.5863,34.2418,34.3978,1000000.0
2006-05-23 12:00:00,52.91,53.17,52.91,53.17,122000.0,34.3978,34.5668,34.3978,34.5668,122000.0
2006-05-23 12:10:00,53.16,53.16,53.05,53.09,85500.0,34.5603,34.5603,34.4888,34.5148,85500.0
2006-05-23 12:20:00,53.1,53.15,52.99,53.0,53900.0,34.5213,34.5538,34.4498,34.4563,53900.0
2006-05-23 12:30:00,52.99,53.0,52.82,52.9,38400.0,34.4498,34.4563,34.3393,34.3913,38400.0
2006-05-23 12:40:00,52.89,52.95,52.87,52.92,29400.0,34.3848,34.4238,34.3718,34.4043,29400.0
2006-05-23 12:50:00,52.93,52.94,52.85,52.86,41300.0,34.4108,34.4173,34.3588,34.3653,41300.0
2006-05-23 13:00:00,52.87,53.01,52.86,52.93,67500.0,34.3718,34.4628,34.3653,34.4108,67500.0
2006-05-23 13:10:00,52.92,53.09,52.92,53.08,61100.0,34.4043,34.5148,34.4043,34.5083,61100.0
2006-05-23 13:20:00,53.09,53.15,53.08,53.12,47700.0,34.5148,34.5538,34.5083,34.5343,47700.0
2006-05-23 13:30:00,53.12,53.28,53.12,53.18,47000.0,34.5343,34.6383,34.5343,34.5733,47000.0
2006-05-23 13:40:00,53.17,53.23,53.15,53.18,29300.0,34.5668,34.6058,34.5538,34.5733,29300.0
2006-05-23 13:50:00,53.18,53.21,52.96,52.99,56100.0,34.5733,34.5928,34.4303,34.4498,56100.0
2006-05-23 14:00:00,53.0,53.05,52.89,52.96,46200.0,34.4563,34.4888,34.3848,34.4303,46200.0
2006-05-23 14:10:00,52.93,53.1,52.93,53.06,67200.0,34.4108,34.5213,34.4108,34.4953,67200.0
2006-05-23 14:20:00,53.06,53.07,52.96,53.0,81100.0,34.4953,34.5018,34.4303,34.4563,81100.0
2006-05-23 14:30:00,53.0,53.06,52.96,52.96,176600.0,34.4563,34.4953,34.4303,34.4303,176600.0
2006-05-23 14:40:00,52.95,52.96,52.78,52.81,130600.0,34.4238,34.4303,34.3133,34.3328,130600.0
2006-05-23 14:50:00,52.8,52.82,52.54,52.67,69100.0,34.3263,34.3393,34.1572,34.2418,69100.0
2006-05-23 15:00:00,52.68,52.68,52.48,52.54,60100.0,34.2483,34.2483,34.1182,34.1572,60100.0
2006-05-23 15:10:00,52.54,52.74,52.51,52.73,69400.0,34.1572,34.2873,34.1377,34.2808,69400.0
2006-05-23 15:20:00,52.75,52.82,52.68,52.75,96900.0,34.2938,34.3393,34.2483,34.2938,96900.0
2006-05-23 15:30:00,52.8,52.87,52.74,52.81,131300.0,34.3263,34.3718,34.2873,34.3328,131300.0
2006-05-23 15:40:00,52.8,52.8,52.51,52.59,120000.0,34.3263,34.3263,34.1377,34.1897,120000.0
2006-05-23 15:50:00,52.57,52.57,52.24,52.25,205500.0,34.1767,34.1767,33.9622,33.9687,205500.0
2006-05-24 09:30:00,51.96,52.22,51.56,52.03,112600.0,33.7802,33.9492,33.5201,33.8257,112600.0
2006-05-24 09:40:00,52.0,52.64,51.8,52.64,89900.0,33.8062,34.2223,33.6762,34.2223,89900.0
2006-05-24 09:50:00,52.61,52.71,52.4,52.47,73200.0,34.2028,34.2678,34.0662,34.1117,73200.0
2006-05-24 10:00:00,52.48,52.89,52.42,52.62,137400.0,34.1182,34.3848,34.0792,34.2093,137400.0
2006-05-24 10:10:00,52.6,52.7,52.32,52.4,71700.0,34.1962,34.2613,34.0142,34.0662,71700.0
2006-05-24 10:20:00,52.42,52.53,52.25,52.43,90000.0,34.0792,34.1507,33.9687,34.0857,90000.0
2006-05-24 10:30:00,52.35,52.72,52.22,52.58,93500.0,34.0337,34.2743,33.9492,34.1832,93500.0
2006-05-24 10:40:00,52.58,52.67,52.3,52.36,54700.0,34.1832,34.2418,34.0012,34.0402,54700.0
2006-05-24 10:50:00,52.32,52.44,52.28,52.33,38400.0,34.0142,34.0922,33.9882,34.0207,38400.0
2006-05-24 11:00:00,52.33,52.37,52.24,52.29,44700.0,34.0207,34.0467,33.9622,33.9947,44700.0
2006-05-24 11:10:00,52.29,52.38,52.22,52.3,55100.0,33.9947,34.0532,33.9492,34.0012,55100.0
2006-05-24 11:20:00,52.32,52.32,52.01,52.1,53200.0,34.0142,34.0142,33.8127,33.8712,53200.0
2006-05-24 11:30:00,52.09,52.09,51.8,51.99,60800.0,33.8647,33.8647,33.6762,33.7997,60800.0
2006-05-24 11:40:00,51.97,52.07,51.95,52.0,47700.0,33.7867,33.8517,33.7737,33.8062,47700.0
2006-05-24 11:50:00,51.99,52.12,51.98,52.01,51400.0,33.7997,33.8842,33.7932,33.8127,51400.0
2006-05-24 12:00:00,52.04,52.1,51.85,51.87,47600.0,33.8322,33.8712,33.7087,33.7217,47600.0
2006-05-24 12:10:00,51.87,51.94,51.8,51.85,43500.0,33.7217,33.7672,33.6762,33.7087,43500.0
2006-05-24 12:20:00,51.85,51.85,51.61,51.73,47700.0,33.7087,33.7087,33.5526,33.6306,47700.0
2006-05-24 12:30:00,51.72,51.75,51.59,51.6,53300.0,33.6241,33.6436,33.5396,33.5461,53300.0
2006-05-24 12:40:00,51.6,51.65,51.34,51.46,69100.0,33.5461,33.5786,33.3771,33.4551,69100.0
2006-05-24 12:50:00,51.49,51.49,51.25,51.28,72800.0,33.4746,33.4746,33.3186,33.3381,72800.0
2006-05-24 13:00:00,51.28,51.42,51.08,51.37,63000.0,33.3381,33.4291,33.2081,33.3966,63000.0
2006-05-24 13:10:00,51.38,51.43,50.94,50.95,74200.0,33.4031,33.4356,33.1171,33.1236,74200.0
2006-05-24 13:20:00,50.95,51.02,50.72,50.72,75900.0,33.1236,33.1691,32.974,32.974,75900.0
2006-05-24 13:30:00,50.68,50.84,50.51,50.8,84800.0,32.948,33.052,32.8375,33.026,84800.0
2006-05-24 13:40:00,50.78,50.88,50.52,50.84,79000.0,33.013,33.078,32.844,33.052,79000.0
2006-05-24 13:50:00,50.85,51.14,50.84,50.99,79500.0,33.0585,33.2471,33.052,33.1496,79500.0
2006-05-24 14:00:00,50.96,51.23,50.93,51.1,128200.0,33.1301,33.3056,33.1106,33.2211,128200.0
2006-05-24 14:10:00,51.11,51.55,51.09,51.52,79100.0,33.2276,33.5136,33.2146,33.4941,79100.0
2006-05-24 14:20:00,51.53,51.58,51.12,51.27,57700.0,33.5006,33.5331,33.2341,33.3316,57700.0
2006-05-24 14:30:00,51.27,51.39,51.1,51.32,73800.0,33.3316,33.4096,33.2211,33.3641,73800.0
2006-05-24 14:40:00,51.31,51.37,51.19,51.32,69700.0,33.3576,33.3966,33.2796,33.3641,69700.0
2006-05-24 14:50:00,51.33,51.44,51.17,51.27,101400.0,33.3706,33.4421,33.2666,33.3316,101400.0
2006-05-24 15:00:00,51.26,51.4,51.22,51.25,103400.0,33.3251,33.4161,33.2991,33.3186,103400.0
2006-05-24 15:10:00,51.23,51.29,51.1,51.17,94000.0,33.3056,33.3446,33.2211,33.2666,94000.0
2006-05-24 15:20:00,51.17,51.2,51.0,51.07,84000.0,33.2666,33.2861,33.1561,33.2016,84000.0
2006-05-24 15:30:00,51.07,51.25,51.03,51.23,102700.0,33.2016,33.3186,33.1756,33.3056,102700.0
2006-05-24 15:40:00,51.23,51.45,51.13,51.38,120700.0,33.3056,33.4486,33.2406,33.4031,120700.0
2006-05-24 15:50:00,51.38,51.42,51.35,51.38,134900.0,33.4031,33.4291,33.3836,33.4031,134900.0
2006-05-25 09:30:00,51.68,51.97,51.59,51.59,92300.0,33.5981,33.7867,33.5396,33.5396,92300.0
2006-05-25 09:40:00,51.59,52.24,51.42,52.08,56100.0,33.5396,33.9622,33.4291,33.8582,56100.0
2006-05-25 09:50:00,52.0,52.35,51.86,52.25,59100.0,33.8062,34.0337,33.7152,33.9687,59100.0
2006-05-25 10:00:00,52.24,52.25,51.92,52.0,63200.0,33.9622,33.9687,33.7542,33.8062,63200.0
2006-05-25 10:10:00,52.0,52.14,51.92,52.14,109600.0,33.8062,33.8972,33.7542,33.8972,109600.0
2006-05-25 10:20:00,52.15,52.17,51.9,52.06,42000.0,33.9037,33.9167,33.7412,33.8452,42000.0
2006-05-25 10:30:00,52.05,52.19,51.92,51.93,37700.0,33.8387,33.9297,33.7542,33.7607,37700.0
2006-05-25 10:40:00,51.93,52.04,51.87,51.98,19500.0,33.7607,33.8322,33.7217,33.7932,19500.0
2006-05-25 10:50:00,51.96,52.02,51.93,52.0,32600.0,33.7802,33.8192,33.7607,33.8062,32600.0
2006-05-25 11:00:00,52.01,52.08,51.93,52.08,31100.0,33.8127,33.8582,33.7607,33.8582,31100.0
2006-05-25 11:10:00,52.12,52.15,51.92,51.98,24300.0,33.8842,33.9037,33.7542,33.7932,24300.0
2006-05-25 11:20:00,51.98,51.99,51.78,51.85,26100.0,33.7932,33.7997,33.6632,33.7087,26100.0
2006-05-25 11:30:00,51.86,52.1,51.85,52.09,30600.0,33.7152,33.8712,33.7087,33.8647,30600.0
2006-05-25 11:40:00,52.09,52.16,52.09,52.13,67100.0,33.8647,33.9102,33.8647,33.8907,67100.0
2006-05-25 11:50:00,52.1,52.31,52.02,52.31,36400.0,33.8712,34.0077,33.8192,34.0077,36400.0
2006-05-25 12:00:00,52.31,52.31,52.03,52.1,37600.0,34.0077,34.0077,33.8257,33.8712,37600.0
2006-05-25 12:10:00,52.08,52.12,51.82,51.87,89300.0,33.8582,33.8842,33.6892,33.7217,89300.0
2006-05-25 12:20:00,51.87,51.97,51.76,51.82,38400.0,33.7217,33.7867,33.6501,33.6892,38400.0
2006-05-25 12:30:00,51.82,51.88,51.77,51.88,31100.0,33.6892,33.7282,33.6567,33.7282,31100.0
2006-05-25 12:40:00,51.88,51.98,51.85,51.93,20300.0,33.7282,33.7932,33.7087,33.7607,20300.0
2006-05-25 12:50:00,51.94,51.98,51.92,51.94,14100.0,33.7672,33.7932,33.7542,33.7672,14100.0
2006-05-25 13:00:00,51.95,51.99,51.7,51.7,23700.0,33.7737,33.7997,33.6111,33.6111,23700.0
2006-05-25 13:10:00,51.7,51.7,51.63,51.68,21800.0,33.6111,33.6111,33.5656,33.5981,21800.0
2006-05-25 13:20:00,51.7,51.71,51.57,51.61,30800.0,33.6111,33.6176,33.5266,33.5526,30800.0
2006-05-25 13:30:00,51.61,51.69,51.58,51.68,26000.0,33.5526,33.6046,33.5331,33.5981,26000.0
2006-05-25 13:40:00,51.68,51.99,51.67,51.95,18000.0,33.5981,33.7997,33.5916,33.7737,18000.0
2006-05-25 13:50:00,51.94,51.97,51.82,51.84,20400.0,33.7672,33.7867,33.6892,33.7022,20400.0
2006-05-25 14:00:00,51.86,51.86,51.72,51.77,21700.0,33.7152,33.7152,33.6241,33.6567,21700.0
2006-05-25 14:10:00,51.76,51.95,51.75,51.9,28300.0,33.6501,33.7737,33.6436,33.7412,28300.0
2006-05-25 14:20:00,51.86,52.01,51.86,52.01,59600.0,33.7152,33.8127,33.7152,33.8127,59600.0
2006-05-25 14:30:00,52.01,52.15,51.99,52.0,59400.0,33.8127,33.9037,33.7997,33.8062,59400.0
2006-05-25 14:40:00,52.0,52.04,51.97,51.99,22400.0,33.8062,33.8322,33.7867,33.7997,22400.0
2006-05-25 14:50:00,51.97,52.02,51.91,51.95,22100.0,33.7867,33.8192,33.7477,33.7737,22100.0
2006-05-25 15:00:00,51.93,51.93,51.75,51.91,27100.0,33.7607,33.7607,33.6436,33.7477,27100.0
2006-05-25 15:10:00,51.92,51.98,51.88,51.95,11400.0,33.7542,33.7932,33.7282,33.7737,11400.0
2006-05-25 15:20:00,51.95,52.05,51.88,51.92,29700.0,33.7737,33.8387,33.7282,33.7542,29700.0
2006-05-25 15:30:00,51.94,51.99,51.86,51.96,42800.0,33.7672,33.7997,33.7152,33.7802,42800.0
2006-05-25 15:40:00,51.98,52.09,51.96,52.01,50900.0,33.7932,33.8647,33.7802,33.8127,50900.0
2006-05-25 15:50:00,52.01,52.24,52.0,52.2,90700.0,33.8127,33.9622,33.8062,33.9362,90700.0
2006-05-26 09:30:00,52.68,52.98,52.52,52.92,54700.0,34.2483,34.4433,34.1442,34.4043,54700.0
2006-05-26 09:40:00,52.91,52.97,52.57,52.65,31400.0,34.3978,34.4368,34.1767,34.2288,31400.0
2006-05-26 09:50:00,52.65,52.84,52.57,52.71,30000.0,34.2288,34.3523,34.1767,34.2678,30000.0
2006-05-26 10:00:00,52.7,52.99,52.69,52.78,45100.0,34.2613,34.4498,34.2548,34.3133,45100.0
2006-05-26 10:10:00,52.78,52.82,52.63,52.81,28800.0,34.3133,34.3393,34.2158,34.3328,28800.0
2006-05-26 10:20:00,52.81,52.82,52.49,52.49,38100.0,34.3328,34.3393,34.1247,34.1247,38100.0
2006-05-26 10:30:00,52.5,52.54,52.44,52.47,30900.0,34.1312,34.1572,34.0922,34.1117,30900.0
2006-05-26 10:40:00,52.47,52.55,52.43,52.54,41600.0,34.1117,34.1637,34.0857,34.1572,41600.0
2006-05-26 10:50:00,52.56,52.58,52.4,52.45,27900.0,34.1702,34.1832,34.0662,34.0987,27900.0
2006-05-26 11:00:00,52.46,52.54,52.42,52.46,21700.0,34.1052,34.1572,34.0792,34.1052,21700.0
2006-05-26 11:10:00,52.48,52.52,52.47,52.51,16500.0,34.1182,34.1442,34.1117,34.1377,16500.0
2006-05-26 11:20:00,52.52,52.73,52.5,52.68,20600.0,34.1442,34.2808,34.1312,34.2483,20600.0
2006-05-26 11:30:00,52.69,52.77,52.68,52.72,25800.0,34.2548,34.3068,34.2483,34.2743,25800.0
2006-05-26 11:40:00,52.7,52.7,52.53,52.55,18100.0,34.2613,34.2613,34.1507,34.1637,18100.0
2006-05-26 11:50:00,52.55,52.72,52.55,52.6,20300.0,34.1637,34.2743,34.1637,34.1962,20300.0
2006-05-26 12:00:00,52.62,52.68,52.55,52.59,19000.0,34.2093,34.2483,34.1637,34.1897,19000.0
2006-05-26 12:10:00,52.61,52.68,52.58,52.67,15400.0,34.2028,34.2483,34.1832,34.2418,15400.0
2006-05-26 12:20:00,52.67,52.7,52.6,52.6,14300.0,34.2418,34.2613,34.1962,34.1962,14300.0
2006-05-26 12:30:00,52.58,52.75,52.58,52.75,19300.0,34.1832,34.2938,34.1832,34.2938,19300.0
2006-05-26 12:40:00,52.74,52.75,52.65,52.71,17900.0,34.2873,34.2938,34.2288,34.2678,17900.0
2006-05-26 12:50:00,52.71,52.72,52.66,52.69,24500.0,34.2678,34.2743,34.2353,34.2548,24500.0
2006-05-26 13:00:00,52.7,52.71,52.68,52.71,27000.0,34.2613,34.2678,34.2483,34.2678,27000.0
2006-05-26 13:10:00,52.71,52.82,52.71,52.77,23400.0,34.2678,34.3393,34.2678,34.3068,23400.0
2006-05-26 13:20:00,52.77,52.85,52.75,52.84,7400.0,34.3068,34.3588,34.2938,34.3523,7400.0
2006-05-26 13:30:00,52.85,52.87,52.8,52.8,10400.0,34.3588,34.3718,34.3263,34.3263,10400.0
2006-05-26 13:40:00,52.76,52.84,52.72,52.83,15700.0,34.3003,34.3523,34.2743,34.3458,15700.0
2006-05-26 13:50:00,52.83,52.83,52.74,52.8,13200.0,34.3458,34.3458,34.2873,34.3263,13200.0
2006-05-26 14:00:00,52.81,52.83,52.77,52.79,17400.0,34.3328,34.3458,34.3068,34.3198,17400.0
2006-05-26 14:10:00,52.77,52.81,52.73,52.77,17200.0,34.3068,34.3328,34.2808,34.3068,17200.0
2006-05-26 14:20:00,52.77,52.8,52.75,52.77,13800.0,34.3068,34.3263,34.2938,34.3068,13800.0
2006-05-26 14:30:00,52.76,52.87,52.76,52.87,16600.0,34.3003,34.3718,34.3003,34.3718,16600.0
2006-05-26 14:40:00,52.86,52.86,52.78,52.81,19600.0,34.3653,34.3653,34.3133,34.3328,19600.0
2006-05-26 14:50:00,52.81,52.83,52.76,52.81,16100.0,34.3328,34.3458,34.3003,34.3328,16100.0
2006-05-26 15:00:00,52.82,52.85,52.77,52.82,22900.0,34.3393,34.3588,34.3068,34.3393,22900.0
2006-05-26 15:10:00,52.81,52.85,52.79,52.79,12000.0,34.3328,34.3588,34.3198,34.3198,12000.0
2006-05-26 15:20:00,52.79,52.9,52.79,52.87,18500.0,34.3198,34.3913,34.3198,34.3718,18500.0
2006-05-26 15:30:00,52.87,52.96,52.87,52.92,21700.0,34.3718,34.4303,34.3718,34.4043,21700.0
2006-05-26 15:40:00,52.91,52.98,52.9,52.97,28900.0,34.3978,34.4433,34.3913,34.4368,28900.0
2006-05-26 15:50:00,52.97,53.02,52.94,52.96,62800.0,34.4368,34.4693,34.4173,34.4303,62800.0
2006-05-30 09:30:00,52.93,53.2,52.7,52.78,64300.0,34.4108,34.5863,34.2613,34.3133,64300.0
2006-05-30 09:40:00,52.77,52.85,52.42,52.67,41900.0,34.3068,34.3588,34.0792,34.2418,41900.0
2006-05-30 09:50:00,52.67,52.85,52.4,52.55,56500.0,34.2418,34.3588,34.0662,34.1637,56500.0
2006-05-30 10:00:00,52.53,52.53,52.2,52.3,52100.0,34.1507,34.1507,33.9362,34.0012,52100.0
2006-05-30 10:10:00,52.3,52.34,52.17,52.28,36300.0,34.0012,34.0272,33.9167,33.9882,36300.0
2006-05-30 10:20:00,52.29,52.38,52.19,52.2,15500.0,33.9947,34.0532,33.9297,33.9362,15500.0
2006-05-30 10:30:00,52.23,52.3,52.12,52.14,33700.0,33.9557,34.0012,33.8842,33.8972,33700.0
2006-05-30 10:40:00,52.14,52.19,52.02,52.08,37700.0,33.8972,33.9297,33.8192,33.8582,37700.0
2006-05-30 10:50:00,52.08,52.08,51.85,51.88,39400.0,33.8582,33.8582,33.7087,33.7282,39400.0
2006-05-30 11:00:00,51.88,51.95,51.73,51.92,51000.0,33.7282,33.7737,33.6306,33.7542,51000.0
2006-05-30 11:10:00,51.92,51.95,51.67,51.7,42900.0,33.7542,33.7737,33.5916,33.6111,42900.0
2006-05-30 11:20:00,51.7,51.7,51.56,51.64,67400.0,33.6111,33.6111,33.5201,33.5721,67400.0
2006-05-30 11:30:00,51.64,51.86,51.63,51.86,46700.0,33.5721,33.7152,33.5656,33.7152,46700.0
2006-05-30 11:40:00,51.87,52.04,51.81,51.98,41200.0,33.7217,33.8322,33.6827,33.7932,41200.0
2006-05-30 11:50:00,51.97,52.16,51.93,52.14,37600.0,33.7867,33.9102,33.7607,33.8972,37600.0
2006-05-30 12:00:00,52.15,52.15,51.87,52.05,35000.0,33.9037,33.9037,33.7217,33.8387,35000.0
2006-05-30 12:10:00,52.05,52.05,51.97,52.01,22900.0,33.8387,33.8387,33.7867,33.8127,22900.0
2006-05-30 12:20:00,52.03,52.06,51.94,51.99,16400.0,33.8257,33.8452,33.7672,33.7997,16400.0
2006-05-30 12:30:00,51.99,52.02,51.89,51.94,33800.0,33.7997,33.8192,33.7347,33.7672,33800.0
2006-05-30 12:40:00,51.95,51.96,51.9,51.91,11900.0,33.7737,33.7802,33.7412,33.7477,11900.0
2006-05-30 12:50:00,51.91,51.91,51.8,51.88,16900.0,33.7477,33.7477,33.6762,33.7282,16900.0
2006-05-30 13:00:00,51.88,51.95,51.8,51.92,19300.0,33.7282,33.7737,33.6762,33.7542,19300.0
2006-05-30 13:10:00,51.92,51.92,51.76,51.81,36100.0,33.7542,33.7542,33.6501,33.6827,36100.0
2006-05-30 13:20:00,51.83,51.83,51.56,51.71,27000.0,33.6957,33.6957,33.5201,33.6176,27000.0
2006-05-30 13:30:00,51.73,51.82,51.69,51.78,17200.0,33.6306,33.6892,33.6046,33.6632,17200.0
2006-05-30 13:40:00,51.78,51.81,51.68,51.77,21100.0,33.6632,33.6827,33.5981,33.6567,21100.0
2006-05-30 13:50:00,51.79,51.87,51.75,51.84,21700.0,33.6697,33.7217,33.6436,33.7022,21700.0
2006-05-30 14:00:00,51.84,51.92,51.8,51.92,22600.0,33.7022,33.7542,33.6762,33.7542,22600.0
2006-05-30 14:10:00,51.94,52.15,51.9,52.15,32100.0,33.7672,33.9037,33.7412,33.9037,32100.0
2006-05-30 14:20:00,52.15,52.15,52.0,52.08,44500.0,33.9037,33.9037,33.8062,33.8582,44500.0
2006-05-30 14:30:00,52.09,52.1,52.01,52.1,17100.0,33.8647,33.8712,33.8127,33.8712,17100.0
2006-05-30 14:40:00,52.08,52.16,52.06,52.13,25500.0,33.8582,33.9102,33.8452,33.8907,25500.0
2006-05-30 14:50:00,52.13,52.14,51.92,51.95,21600.0,33.8907,33.8972,33.7542,33.7737,21600.0
2006-05-30 15:00:00,51.95,51.99,51.84,51.85,49900.0,33.7737,33.7997,33.7022,33.7087,49900.0
2006-05-30 15:10:00,51.87,52.0,51.85,51.94,36800.0,33.7217,33.8062,33.7087,33.7672,36800.0
2006-05-30 15:20:00,51.93,52.02,51.87,51.92,40800.0,33.7607,33.8192,33.7217,33.7542,40800.0
2006-05-30 15:30:00,51.93,51.99,51.83,51.92,49800.0,33.7607,33.7997,33.6957,33.7542,49800.0
2006-05-30 15:40:00,51.92,51.93,51.7,51.7,51000.0,33.7542,33.7607,33.6111,33.6111,51000.0
2006-05-30 15:50:00,51.71,51.93,51.71,51.75,61000.0,33.6176,33.7607,33.6176,33.6436,61000.0
2006-05-31 09:30:00,52.15,52.33,52.0,52.33,50700.0,33.9037,34.0207,33.8062,34.0207,50700.0
2006-05-31 09:40:00,52.3,52.51,52.19,52.5,45000.0,34.0012,34.1377,33.9297,34.1312,45000.0
2006-05-31 09:50:00,52.5,52.53,52.25,52.35,51000.0,34.1312,34.1507,33.9687,34.0337,51000.0
2006-05-31 10:00:00,52.34,52.48,52.25,52.44,62600.0,34.0272,34.1182,33.9687,34.0922,62600.0
2006-05-31 10:10:00,52.43,52.65,52.4,52.58,43000.0,34.0857,34.2288,34.0662,34.1832,43000.0
2006-05-31 10:20:00,52.57,52.72,52.57,52.68,50500.0,34.1767,34.2743,34.1767,34.2483,50500.0
2006-05-31 10:30:00,52.65,52.9,52.65,52.79,73200.0,34.2288,34.3913,34.2288,34.3198,73200.0
2006-05-31 10:40:00,52.76,52.82,52.67,52.71,58900.0,34.3003,34.3393,34.2418,34.2678,58900.0
2006-05-31 10:50:00,52.69,52.72,52.5,52.55,38200.0,34.2548,34.2743,34.1312,34.1637,38200.0
2006-05-31 11:00:00,52.56,52.83,52.56,52.78,35200.0,34.1702,34.3458,34.1702,34.3133,35200.0
2006-05-31 11:10:00,52.78,52.78,52.7,52.72,20300.0,34.3133,34.3133,34.2613,34.2743,20300.0
2006-05-31 11:20:00,52.71,52.8,52.7,52.79,37900.0,34.2678,34.3263,34.2613,34.3198,37900.0
2006-05-31 11:30:00,52.78,52.78,52.6,52.75,37400.0,34.3133,34.3133,34.1962,34.2938,37400.0
2006-05-31 11:40:00,52.75,52.9,52.72,52.9,46400.0,34.2938,34.3913,34.2743,34.3913,46400.0
2006-05-31 11:50:00,52.92,52.97,52.9,52.91,57200.0,34.4043,34.4368,34.3913,34.3978,57200.0
2006-05-31 12:00:00,52.9,52.92,52.7,52.7,38700.0,34.3913,34.4043,34.2613,34.2613,38700.0
2006-05-31 12:10:00,52.7,52.74,52.62,52.64,19100.0,34.2613,34.2873,34.2093,34.2223,19100.0
2006-05-31 12:20:00,52.64,52.65,52.56,52.62,21500.0,34.2223,34.2288,34.1702,34.2093,21500.0
2006-05-31 12:30:00,52.64,52.7,52.62,52.62,14900.0,34.2223,34.2613,34.2093,34.2093,14900.0
2006-05-31 12:40:00,52.62,52.69,52.57,52.69,15400.0,34.2093,34.2548,34.1767,34.2548,15400.0
2006-05-31 12:50:00,52.69,52.69,52.57,52.6,15400.0,34.2548,34.2548,34.1767,34.1962,15400.0
2006-05-31 13:00:00,52.62,52.64,52.56,52.59,17100.0,34.2093,34.2223,34.1702,34.1897,17100.0
2006-05-31 13:10:00,52.56,52.62,52.52,52.54,24700.0,34.1702,34.2093,34.1442,34.1572,24700.0
2006-05-31 13:20:00,52.55,52.57,52.53,52.55,17700.0,34.1637,34.1767,34.1507,34.1637,17700.0
2006-05-31 13:30:00,52.57,52.61,52.52,52.56,30600.0,34.1767,34.2028,34.1442,34.1702,30600.0
2006-05-31 13:40:00,52.54,52.62,52.54,52.58,30500.0,34.1572,34.2093,34.1572,34.1832,30500.0
2006-05-31 13:50:00,52.57,52.6,52.42,52.59,24500.0,34.1767,34.1962,34.0792,34.1897,24500.0
2006-05-31 14:00:00,52.59,52.68,52.38,52.43,81100.0,34.1897,34.2483,34.0532,34.0857,81100.0
2006-05-31 14:10:00,52.43,52.54,52.09,52.16,69800.0,34.0857,34.1572,33.8647,33.9102,69800.0
2006-05-31 14:20:00,52.15,52.45,52.1,52.41,50600.0,33.9037,34.0987,33.8712,34.0727,50600.0
2006-05-31 14:30:00,52.39,52.61,52.35,52.41,39200.0,34.0597,34.2028,34.0337,34.0727,39200.0
2006-05-31 14:40:00,52.38,52.46,52.18,52.46,37400.0,34.0532,34.1052,33.9232,34.1052,37400.0
2006-05-31 14:50:00,52.45,52.59,52.37,52.53,41200.0,34.0987,34.1897,34.0467,34.1507,41200.0
2006-05-31 15:00:00,52.56,52.6,52.36,52.36,30000.0,34.1702,34.1962,34.0402,34.0402,30000.0
2006-05-31 15:10:00,52.37,52.45,52.35,52.36,32900.0,34.0467,34.0987,34.0337,34.0402,32900.0
2006-05-31 15:20:00,52.35,52.56,52.33,52.44,43300.0,34.0337,34.1702,34.0207,34.0922,43300.0
2006-05-31 15:30:00,52.45,52.53,52.3,52.45,32300.0,34.0987,34.1507,34.0012,34.0987,32300.0
2006-05-31 15:40:00,52.46,52.78,52.46,52.77,103100.0,34.1052,34.3133,34.1052,34.3068,103100.0
2006-05-31 15:50:00,52.77,52.93,52.74,52.85,127600.0,34.3068,34.4108,34.2873,34.3588,127600.0
2006-06-01 09:30:00,52.4,53.0,52.4,52.97,95300.0,34.0662,34.4563,34.0662,34.4368,95300.0
2006-06-01 09:40:00,52.99,53.21,52.74,53.1,61400.0,34.4498,34.5928,34.2873,34.5213,61400.0
2006-06-01 09:50:00,53.03,53.15,52.66,52.78,41200.0,34.4758,34.5538,34.2353,34.3133,41200.0
2006-06-01 10:00:00,52.79,52.79,52.12,52.14,84900.0,34.3198,34.3198,33.8842,33.8972,84900.0
2006-06-01 10:10:00,52.14,52.49,52.14,52.43,31200.0,33.8972,34.1247,33.8972,34.0857,31200.0
2006-06-01 10:20:00,52.47,52.61,52.47,52.57,29900.0,34.1117,34.2028,34.1117,34.1767,29900.0
2006-06-01 10:30:00,52.57,52.71,52.45,52.71,30500.0,34.1767,34.2678,34.0987,34.2678,30500.0
2006-06-01 10:40:00,52.69,52.8,52.56,52.56,23400.0,34.2548,34.3263,34.1702,34.1702,23400.0
2006-06-01 10:50:00,52.55,52.75,52.53,52.7,25500.0,34.1637,34.2938,34.1507,34.2613,25500.0
2006-06-01 11:00:00,52.7,52.9,52.62,52.89,15100.0,34.2613,34.3913,34.2093,34.3848,15100.0
2006-06-01 11:10:00,52.89,53.0,52.83,52.95,29300.0,34.3848,34.4563,34.3458,34.4238,29300.0
2006-06-01 11:20:00,52.95,53.06,52.89,53.03,34900.0,34.4238,34.4953,34.3848,34.4758,34900.0
2006-06-01 11:30:00,53.08,53.27,53.08,53.18,32200.0,34.5083,34.6318,34.5083,34.5733,32200.0
2006-06-01 11:40:00,53.19,53.22,53.09,53.1,16500.0,34.5798,34.5993,34.5148,34.5213,16500.0
2006-06-01 11:50:00,53.12,53.14,52.88,52.91,26000.0,34.5343,34.5473,34.3783,34.3978,26000.0
2006-06-01 12:00:00,52.93,53.05,52.91,53.05,28600.0,34.4108,34.4888,34.3978,34.4888,28600.0
2006-06-01 12:10:00,53.06,53.23,53.06,53.2,95500.0,34.4953,34.6058,34.4953,34.5863,95500.0
2006-06-01 12:20:00,53.2,53.21,53.15,53.16,14400.0,34.5863,34.5928,34.5538,34.5603,14400.0
2006-06-01 12:30:00,53.18,53.22,53.09,53.1,29600.0,34.5733,34.5993,34.5148,34.5213,29600.0
2006-06-01 12:40:00,53.09,53.09,52.95,52.95,40900.0,34.5148,34.5148,34.4238,34.4238,40900.0
2006-06-01 12:50:00,52.96,52.96,52.84,52.91,37500.0,34.4303,34.4303,34.3523,34.3978,37500.0
2006-06-01 13:00:00,52.9,52.9,52.75,52.76,66400.0,34.3913,34.3913,34.2938,34.3003,66400.0
2006-06-01 13:10:00,52.77,52.91,52.77,52.89,23900.0,34.3068,34.3978,34.3068,34.3848,23900.0
2006-06-01 13:20:00,52.9,53.21,52.89,53.21,24600.0,34.3913,34.5928,34.3848,34.5928,24600.0
2006-06-01 13:30:00,53.21,53.25,53.07,53.14,77300.0,34.5928,34.6188,34.5018,34.5473,77300.0
2006-06-01 13:40:00,53.11,53.18,53.06,53.1,28300.0,34.5278,34.5733,34.4953,34.5213,28300.0
2006-06-01 13:50:00,53.06,53.08,52.91,52.96,41900.0,34.4953,34.5083,34.3978,34.4303,41900.0
2006-06-01 14:00:00,52.93,52.97,52.84,52.85,41200.0,34.4108,34.4368,34.3523,34.3588,41200.0
2006-06-01 14:10:00,52.84,52.88,52.79,52.85,29100.0,34.3523,34.3783,34.3198,34.3588,29100.0
2006-06-01 14:20:00,52.86,52.95,52.78,52.78,74500.0,34.3653,34.4238,34.3133,34.3133,74500.0
2006-06-01 14:30:00,52.77,52.79,52.69,52.69,57500.0,34.3068,34.3198,34.2548,34.2548,57500.0
2006-06-01 14:40:00,52.69,52.78,52.68,52.74,33400.0,34.2548,34.3133,34.2483,34.2873,33400.0
2006-06-01 14:50:00,52.74,52.81,52.73,52.75,51200.0,34.2873,34.3328,34.2808,34.2938,51200.0
2006-06-01 15:00:00,52.76,52.78,52.69,52.74,29600.0,34.3003,34.3133,34.2548,34.2873,29600.0
2006-06-01 15:10:00,52.75,52.75,52.63,52.71,46500.0,34.2938,34.2938,34.2158,34.2678,46500.0
2006-06-01 15:20:00,52.71,52.79,52.65,52.69,39000.0,34.2678,34.3198,34.2288,34.2548,39000.0
2006-06-01 15:30:00,52.71,52.86,52.66,52.79,71800.0,34.2678,34.3653,34.2353,34.3198,71800.0
2006-06-01 15:40:00,52.8,52.87,52.58,52.82,121200.0,34.3263,34.3718,34.1832,34.3393,121200.0
2006-06-01 15:50:00,52.83,52.86,52.78,52.82,71900.0,34.3458,34.3653,34.3133,34.3393,71900.0
2006-06-02 09:30:00,53.3,53.9,53.26,53.51,90700.0,34.6513,35.0414,34.6253,34.7879,90700.0
2006-06-02 09:40:00,53.57,53.85,53.5,53.79,121600.0,34.8269,35.0089,34.7814,34.9699,121600.0
2006-06-02 09:50:00,53.79,53.93,53.07,53.49,92200.0,34.9699,35.0609,34.5018,34.7749,92200.0
2006-06-02 10:00:00,53.42,53.54,53.18,53.45,53900.0,34.7293,34.8074,34.5733,34.7489,53900.0
2006-06-02 10:10:00,53.42,53.53,53.32,53.34,74200.0,34.7293,34.8009,34.6643,34.6773,74200.0
2006-06-02 10:20:00,53.31,53.68,53.29,53.68,45300.0,34.6578,34.8984,34.6448,34.8984,45300.0
2006-06-02 10:30:00,53.68,53.78,53.46,53.52,56000.0,34.8984,34.9634,34.7554,34.7944,56000.0
2006-06-02 10:40:00,53.52,53.7,53.45,53.48,56100.0,34.7944,34.9114,34.7489,34.7684,56100.0
2006-06-02 10:50:00,53.48,53.53,53.34,53.42,35800.0,34.7684,34.8009,34.6773,34.7293,35800.0
2006-06-02 11:00:00,53.44,53.61,53.37,53.49,32500.0,34.7423,34.8529,34.6968,34.7749,32500.0
2006-06-02 11:10:00,53.49,53.62,53.42,53.54,24300.0,34.7749,34.8594,34.7293,34.8074,24300.0
2006-06-02 11:20:00,53.54,53.79,53.54,53.59,28200.0,34.8074,34.9699,34.8074,34.8399,28200.0
2006-06-02 11:30:00,53.6,53.7,53.5,53.54,33600.0,34.8464,34.9114,34.7814,34.8074,33600.0
2006-06-02 11:40:00,53.54,53.56,53.3,53.41,26800.0,34.8074,34.8204,34.6513,34.7228,26800.0
2006-06-02 11:50:00,53.41,53.42,53.21,53.21,36300.0,34.7228,34.7293,34.5928,34.5928,36300.0
2006-06-02 12:00:00,53.2,53.2,53.0,53.15,83100.0,34.5863,34.5863,34.4563,34.5538,83100.0
2006-06-02 12:10:00,53.17,53.3,53.16,53.19,32500.0,34.5668,34.6513,34.5603,34.5798,32500.0
2006-06-02 12:20:00,53.2,53.27,53.16,53.16,50700.0,34.5863,34.6318,34.5603,34.5603,50700.0
2006-06-02 12:30:00,53.15,53.22,53.1,53.22,18100.0,34.5538,34.5993,34.5213,34.5993,18100.0
2006-06-02 12:40:00,53.23,53.24,53.19,53.22,18700.0,34.6058,34.6123,34.5798,34.5993,18700.0
2006-06-02 12:50:00,53.23,53.23,53.05,53.11,28300.0,34.6058,34.6058,34.4888,34.5278,28300.0
2006-06-02 13:00:00,53.11,53.29,53.1,53.25,61800.0,34.5278,34.6448,34.5213,34.6188,61800.0
2006-06-02 13:10:00,53.25,53.32,53.21,53.24,35000.0,34.6188,34.6643,34.5928,34.6123,35000.0
2006-06-02 13:20:00,53.23,53.41,53.23,53.37,26300.0,34.6058,34.7228,34.6058,34.6968,26300.0
2006-06-02 13:30:00,53.38,53.38,53.3,53.34,18300.0,34.7033,34.7033,34.6513,34.6773,18300.0
2006-06-02 13:40:00,53.34,53.44,53.32,53.44,18400.0,34.6773,34.7423,34.6643,34.7423,18400.0
2006-06-02 13:50:00,53.44,53.5,53.37,53.5,28500.0,34.7423,34.7814,34.6968,34.7814,28500.0
2006-06-02 14:00:00,53.5,53.56,53.37,53.56,21300.0,34.7814,34.8204,34.6968,34.8204,21300.0
2006-06-02 14:10:00,53.57,53.58,53.47,53.56,16200.0,34.8269,34.8334,34.7619,34.8204,16200.0
2006-06-02 14:20:00,53.58,53.61,53.39,53.5,26900.0,34.8334,34.8529,34.7098,34.7814,26900.0
2006-06-02 14:30:00,53.49,53.75,53.47,53.73,42000.0,34.7749,34.9439,34.7619,34.9309,42000.0
2006-06-02 14:40:00,53.74,53.8,53.7,53.77,30900.0,34.9374,34.9764,34.9114,34.9569,30900.0
2006-06-02 14:50:00,53.8,53.91,53.77,53.89,46700.0,34.9764,35.0479,34.9569,35.0349,46700.0
2006-06-02 15:00:00,53.88,53.88,53.74,53.86,40200.0,35.0284,35.0284,34.9374,35.0154,40200.0
2006-06-02 15:10:00,53.86,53.97,53.81,53.97,41200.0,35.0154,35.0869,34.9829,35.0869,41200.0
2006-06-02 15:20:00,53.96,53.99,53.89,53.95,44600.0,35.0804,35.0999,35.0349,35.0739,44600.0
2006-06-02 15:30:00,53.94,53.95,53.66,53.67,99600.0,35.0674,35.0739,34.8854,34.8919,99600.0
2006-06-02 15:40:00,53.71,53.72,53.56,53.6,57600.0,34.9179,34.9244,34.8204,34.8464,57600.0
2006-06-02 15:50:00,53.6,53.6,53.51,53.56,127200.0,34.8464,34.8464,34.7879,34.8204,127200.0
2006-06-05 09:30:00,54.54,54.54,53.28,53.29,86700.0,35.4575,35.4575,34.6383,34.6448,86700.0
2006-06-05 09:40:00,53.29,53.41,53.17,53.35,41500.0,34.6448,34.7228,34.5668,34.6838,41500.0
2006-06-05 09:50:00,53.34,53.38,53.23,53.25,30300.0,34.6773,34.7033,34.6058,34.6188,30300.0
2006-06-05 10:00:00,53.34,53.34,53.09,53.19,59800.0,34.6773,34.6773,34.5148,34.5798,59800.0
2006-06-05 10:10:00,53.19,53.25,53.09,53.1,139800.0,34.5798,34.6188,34.5148,34.5213,139800.0
2006-06-05 10:20:00,53.1,53.25,53.02,53.19,26800.0,34.5213,34.6188,34.4693,34.5798,26800.0
2006-06-05 10:30:00,53.19,53.21,53.01,53.05,45100.0,34.5798,34.5928,34.4628,34.4888,45100.0
2006-06-05 10:40:00,53.05,53.05,52.89,52.94,46100.0,34.4888,34.4888,34.3848,34.4173,46100.0
2006-06-05 10:50:00,52.96,52.97,52.89,52.93,40400.0,34.4303,34.4368,34.3848,34.4108,40400.0
2006-06-05 11:00:00,52.94,53.0,52.88,52.92,49000.0,34.4173,34.4563,34.3783,34.4043,49000.0
2006-06-05 11:10:00,52.92,52.95,52.86,52.88,27000.0,34.4043,34.4238,34.3653,34.3783,27000.0
2006-06-05 11:20:00,52.87,53.0,52.85,52.93,37600.0,34.3718,34.4563,34.3588,34.4108,37600.0
2006-06-05 11:30:00,52.93,52.93,52.84,52.84,21300.0,34.4108,34.4108,34.3523,34.3523,21300.0
2006-06-05 11:40:00,52.85,52.9,52.82,52.84,36600.0,34.3588,34.3913,34.3393,34.3523,36600.0
2006-06-05 11:50:00,52.84,52.9,52.82,52.87,18800.0,34.3523,34.3913,34.3393,34.3718,18800.0
2006-06-05 12:00:00,52.86,52.87,52.69,52.84,51400.0,34.3653,34.3718,34.2548,34.3523,51400.0
2006-06-05 12:10:00,52.83,52.84,52.71,52.79,32500.0,34.3458,34.3523,34.2678,34.3198,32500.0
2006-06-05 12:20:00,52.82,52.82,52.69,52.7,40900.0,34.3393,34.3393,34.2548,34.2613,40900.0
2006-06-05 12:30:00,52.69,52.74,52.62,52.63,43900.0,34.2548,34.2873,34.2093,34.2158,43900.0
2006-06-05 12:40:00,52.64,52.69,52.63,52.64,50600.0,34.2223,34.2548,34.2158,34.2223,50600.0
2006-06-05 12:50:00,52.64,52.72,52.64,52.7,23700.0,34.2223,34.2743,34.2223,34.2613,23700.0
2006-06-05 13:00:00,52.69,52.79,52.67,52.75,45700.0,34.2548,34.3198,34.2418,34.2938,45700.0
2006-06-05 13:10:00,52.75,52.85,52.71,52.85,50300.0,34.2938,34.3588,34.2678,34.3588,50300.0
2006-06-05 13:20:00,52.85,52.85,52.71,52.85,27000.0,34.3588,34.3588,34.2678,34.3588,27000.0
2006-06-05 13:30:00,52.86,52.99,52.86,52.92,25600.0,34.3653,34.4498,34.3653,34.4043,25600.0
2006-06-05 13:40:00,52.92,52.96,52.87,52.91,16800.0,34.4043,34.4303,34.3718,34.3978,16800.0
2006-06-05 13:50:00,52.86,52.91,52.82,52.83,24400.0,34.3653,34.3978,34.3393,34.3458,24400.0
2006-06-05 14:00:00,52.84,52.9,52.7,52.71,80500.0,34.3523,34.3913,34.2613,34.2678,80500.0
2006-06-05 14:10:00,52.69,52.72,52.5,52.5,93500.0,34.2548,34.2743,34.1312,34.1312,93500.0
2006-06-05 14:20:00,52.49,52.49,52.2,52.2,106200.0,34.1247,34.1247,33.9362,33.9362,106200.0
2006-06-05 14:30:00,52.22,52.22,51.65,51.71,166900.0,33.9492,33.9492,33.5786,33.6176,166900.0
2006-06-05 14:40:00,51.73,51.99,51.68,51.92,106100.0,33.6306,33.7997,33.5981,33.7542,106100.0
2006-06-05 14:50:00,51.91,51.99,51.83,51.91,86300.0,33.7477,33.7997,33.6957,33.7477,86300.0
2006-06-05 15:00:00,51.89,52.07,51.85,52.06,55600.0,33.7347,33.8517,33.7087,33.8452,55600.0
2006-06-05 15:10:00,52.03,52.04,51.77,51.91,106600.0,33.8257,33.8322,33.6567,33.7477,106600.0
2006-06-05 15:20:00,51.9,52.02,51.85,51.86,70700.0,33.7412,33.8192,33.7087,33.7152,70700.0
2006-06-05 15:30:00,51.85,52.0,51.79,51.92,75600.0,33.7087,33.8062,33.6697,33.7542,75600.0
2006-06-05 15:40:00,51.92,51.92,51.5,51.5,142900.0,33.7542,33.7542,33.4811,33.4811,142900.0
2006-06-05 15:50:00,51.5,51.62,51.5,51.53,147900.0,33.4811,33.5591,33.4811,33.5006,147900.0
2006-06-06 09:30:00,51.74,51.78,51.5,51.58,82900.0,33.6371,33.6632,33.4811,33.5331,82900.0
2006-06-06 09:40:00,51.58,51.59,51.13,51.14,71500.0,33.5331,33.5396,33.2406,33.2471,71500.0
2006-06-06 09:50:00,51.13,51.43,51.03,51.25,76300.0,33.2406,33.4356,33.1756,33.3186,76300.0
2006-06-06 10:00:00,51.21,51.29,50.94,50.97,82700.0,33.2926,33.3446,33.1171,33.1366,82700.0
2006-06-06 10:10:00,51.0,51.11,50.74,50.8,91500.0,33.1561,33.2276,32.987,33.026,91500.0
2006-06-06 10:20:00,50.77,51.09,50.73,50.87,86500.0,33.0065,33.2146,32.9805,33.0715,86500.0
2006-06-06 10:30:00,50.88,51.23,50.82,50.99,80300.0,33.078,33.3056,33.039,33.1496,80300.0
2006-06-06 10:40:00,51.01,51.14,50.86,50.89,46700.0,33.1626,33.2471,33.065,33.0845,46700.0
2006-06-06 10:50:00,50.9,51.0,50.67,50.73,64200.0,33.091,33.1561,32.9415,32.9805,64200.0
2006-06-06 11:00:00,50.74,50.81,50.46,50.47,108900.0,32.987,33.0325,32.805,32.8115,108900.0
2006-06-06 11:10:00,50.47,50.49,50.25,50.46,105000.0,32.8115,32.8245,32.6685,32.805,105000.0
2006-06-06 11:20:00,50.46,50.58,50.38,50.54,51900.0,32.805,32.883,32.753,32.857,51900.0
2006-06-06 11:30:00,50.53,50.62,50.35,50.35,68300.0,32.8505,32.909,32.7335,32.7335,68300.0
2006-06-06 11:40:00,50.36,50.37,50.09,50.16,60300.0,32.74,32.7465,32.5645,32.61,60300.0
2006-06-06 11:50:00,50.06,50.18,50.0,50.14,81900.0,32.5449,32.623,32.5059,32.597,81900.0
2006-06-06 12:00:00,50.15,50.31,50.12,50.28,25300.0,32.6035,32.7075,32.584,32.688,25300.0
2006-06-06 12:10:00,50.28,50.49,50.28,50.43,40300.0,32.688,32.8245,32.688,32.7855,40300.0
2006-06-06 12:20:00,50.43,50.47,50.33,50.39,48600.0,32.7855,32.8115,32.7205,32.7595,48600.0
2006-06-06 12:30:00,50.38,50.5,50.37,50.49,43600.0,32.753,32.831,32.7465,32.8245,43600.0
2006-06-06 12:40:00,50.49,50.95,50.49,50.83,60000.0,32.8245,33.1236,32.8245,33.0455,60000.0
2006-06-06 12:50:00,50.84,51.09,50.82,51.07,59300.0,33.052,33.2146,33.039,33.2016,59300.0
2006-06-06 13:00:00,51.06,51.08,50.97,51.02,139900.0,33.1951,33.2081,33.1366,33.1691,139900.0
2006-06-06 13:10:00,51.01,51.08,50.94,50.97,32600.0,33.1626,33.2081,33.1171,33.1366,32600.0
2006-06-06 13:20:00,50.97,51.3,50.94,51.14,57700.0,33.1366,33.3511,33.1171,33.2471,57700.0
2006-06-06 13:30:00,51.14,51.22,51.1,51.15,48200.0,33.2471,33.2991,33.2211,33.2536,48200.0
2006-06-06 13:40:00,51.14,51.14,50.93,51.07,34400.0,33.2471,33.2471,33.1106,33.2016,34400.0
2006-06-06 13:50:00,51.07,51.23,51.02,51.21,53100.0,33.2016,33.3056,33.1691,33.2926,53100.0
2006-06-06 14:00:00,51.2,51.25,51.09,51.15,59700.0,33.2861,33.3186,33.2146,33.2536,59700.0
2006-06-06 14:10:00,51.15,51.28,51.1,51.2,46200.0,33.2536,33.3381,33.2211,33.2861,46200.0
2006-06-06 14:20:00,51.2,51.35,51.2,51.26,62100.0,33.2861,33.3836,33.2861,33.3251,62100.0
2006-06-06 14:30:00,51.28,51.51,51.25,51.44,85000.0,33.3381,33.4876,33.3186,33.4421,85000.0
2006-06-06 14:40:00,51.43,51.43,51.17,51.2,72900.0,33.4356,33.4356,33.2666,33.2861,72900.0
2006-06-06 14:50:00,51.21,51.3,51.11,51.2,63000.0,33.2926,33.3511,33.2276,33.2861,63000.0
2006-06-06 15:00:00,51.18,51.37,51.18,51.29,51500.0,33.2731,33.3966,33.2731,33.3446,51500.0
2006-06-06 15:10:00,51.3,51.39,51.17,51.2,82000.0,33.3511,33.4096,33.2666,33.2861,82000.0
2006-06-06 15:20:00,51.2,51.27,51.14,51.18,31500.0,33.2861,33.3316,33.2471,33.2731,31500.0
2006-06-06 15:30:00,51.21,51.28,51.06,51.28,72700.0,33.2926,33.3381,33.1951,33.3381,72700.0
2006-06-06 15:40:00,51.35,51.6,51.32,51.43,69700.0,33.3836,33.5461,33.3641,33.4356,69700.0
2006-06-06 15:50:00,51.41,51.51,51.29,51.44,78900.0,33.4226,33.4876,33.3446,33.4421,78900.0
2006-06-07 09:30:00,51.97,52.22,51.61,51.62,129400.0,33.7867,33.9492,33.5526,33.5591,129400.0
2006-06-07 09:40:00,51.61,51.85,51.29,51.5,79400.0,33.5526,33.7087,33.3446,33.4811,79400.0
2006-06-07 09:50:00,51.47,51.63,51.09,51.56,88000.0,33.4616,33.5656,33.2146,33.5201,88000.0
2006-06-07 10:00:00,51.53,51.81,51.48,51.73,52300.0,33.5006,33.6827,33.4681,33.6306,52300.0
2006-06-07 10:10:00,51.75,51.83,51.67,51.81,49400.0,33.6436,33.6957,33.5916,33.6827,49400.0
2006-06-07 10:20:00,51.81,51.81,51.56,51.61,43000.0,33.6827,33.6827,33.5201,33.5526,43000.0
2006-06-07 10:30:00,51.61,51.78,51.45,51.53,65500.0,33.5526,33.6632,33.4486,33.5006,65500.0
2006-06-07 10:40:00,51.53,51.59,51.48,51.49,76700.0,33.5006,33.5396,33.4681,33.4746,76700.0
2006-06-07 10:50:00,51.49,51.5,51.44,51.44,50000.0,33.4746,33.4811,33.4421,33.4421,50000.0
2006-06-07 11:00:00,51.45,51.49,51.27,51.31,54400.0,33.4486,33.4746,33.3316,33.3576,54400.0
2006-06-07 11:10:00,51.29,51.44,51.22,51.4,29100.0,33.3446,33.4421,33.2991,33.4161,29100.0
2006-06-07 11:20:00,51.41,51.43,51.24,51.29,34900.0,33.4226,33.4356,33.3121,33.3446,34900.0
2006-06-07 11:30:00,51.29,51.46,51.29,51.44,27800.0,33.3446,33.4551,33.3446,33.4421,27800.0
2006-06-07 11:40:00,51.46,51.5,51.4,51.43,33200.0,33.4551,33.4811,33.4161,33.4356,33200.0
2006-06-07 11:50:00,51.44,51.73,51.42,51.69,26600.0,33.4421,33.6306,33.4291,33.6046,26600.0
2006-06-07 12:00:00,51.69,51.8,51.63,51.71,72500.0,33.6046,33.6762,33.5656,33.6176,72500.0
2006-06-07 12:10:00,51.74,51.74,51.49,51.49,22300.0,33.6371,33.6371,33.4746,33.4746,22300.0
2006-06-07 12:20:00,51.49,51.54,51.37,51.49,29800.0,33.4746,33.5071,33.3966,33.4746,29800.0
2006-06-07 12:30:00,51.48,51.51,51.4,51.41,18100.0,33.4681,33.4876,33.4161,33.4226,18100.0
2006-06-07 12:40:00,51.4,51.46,51.29,51.31,22000.0,33.4161,33.4551,33.3446,33.3576,22000.0
2006-06-07 12:50:00,51.29,51.29,51.12,51.13,40300.0,33.3446,33.3446,33.2341,33.2406,40300.0
2006-06-07 13:00:00,51.13,51.22,51.11,51.17,32500.0,33.2406,33.2991,33.2276,33.2666,32500.0
2006-06-07 13:10:00,51.17,51.25,51.06,51.24,40600.0,33.2666,33.3186,33.1951,33.3121,40600.0
2006-06-07 13:20:00,51.25,51.25,51.17,51.2,17100.0,33.3186,33.3186,33.2666,33.2861,17100.0
2006-06-07 13:30:00,51.2,51.2,50.91,50.95,25700.0,33.2861,33.2861,33.0975,33.1236,25700.0
2006-06-07 13:40:00,50.94,50.96,50.7,50.76,40700.0,33.1171,33.1301,32.961,33.0,40700.0
2006-06-07 13:50:00,50.76,50.93,50.73,50.81,39600.0,33.0,33.1106,32.9805,33.0325,39600.0
2006-06-07 14:00:00,50.8,50.86,50.68,50.73,37300.0,33.026,33.065,32.948,32.9805,37300.0
2006-06-07 14:10:00,50.73,50.81,50.67,50.69,51900.0,32.9805,33.0325,32.9415,32.9545,51900.0
2006-06-07 14:20:00,50.68,50.9,50.59,50.83,45500.0,32.948,33.091,32.8895,33.0455,45500.0
2006-06-07 14:30:00,50.85,50.9,50.77,50.8,41200.0,33.0585,33.091,33.0065,33.026,41200.0
2006-06-07 14:40:00,50.8,50.8,50.58,50.58,31200.0,33.026,33.026,32.883,32.883,31200.0
2006-06-07 14:50:00,50.58,50.61,50.46,50.51,76800.0,32.883,32.9025,32.805,32.8375,76800.0
2006-06-07 15:00:00,50.51,50.51,50.23,50.27,64400.0,32.8375,32.8375,32.6555,32.6815,64400.0
2006-06-07 15:10:00,50.26,50.27,49.88,49.9,128800.0,32.675,32.6815,32.4279,32.4409,128800.0
2006-06-07 15:20:00,49.9,50.02,49.72,49.73,109100.0,32.4409,32.5189,32.3239,32.3304,109100.0
2006-06-07 15:30:00,49.73,49.73,49.58,49.66,165300.0,32.3304,32.3304,32.2329,32.2849,165300.0
2006-06-07 15:40:00,49.65,49.67,49.43,49.43,202100.0,32.2784,32.2914,32.1354,32.1354,202100.0
2006-06-07 15:50:00,49.43,49.44,49.27,49.38,232400.0,32.1354,32.1419,32.0314,32.1029,232400.0
2006-06-08 09:30:00,49.4,49.41,46.72,46.9,336000.0,32.1159,32.1224,30.3736,30.4906,336000.0
2006-06-08 09:40:00,47.0,47.45,46.75,47.36,501600.0,30.5556,30.8481,30.3931,30.7896,501600.0
2006-06-08 09:50:00,47.38,47.59,47.34,47.54,390900.0,30.8026,30.9392,30.7766,30.9066,390900.0
2006-06-08 10:00:00,47.54,47.7,47.46,47.5,266600.0,30.9066,31.0107,30.8546,30.8806,266600.0
2006-06-08 10:10:00,47.5,47.63,47.36,47.46,248800.0,30.8806,30.9652,30.7896,30.8546,248800.0
2006-06-08 10:20:00,47.47,47.63,47.25,47.25,130100.0,30.8611,30.9652,30.7181,30.7181,130100.0
2006-06-08 10:30:00,47.25,47.25,46.93,47.24,180100.0,30.7181,30.7181,30.5101,30.7116,180100.0
2006-06-08 10:40:00,47.15,47.3,47.08,47.28,130900.0,30.6531,30.7506,30.6076,30.7376,130900.0
2006-06-08 10:50:00,47.3,47.45,47.2,47.45,110300.0,30.7506,30.8481,30.6856,30.8481,110300.0
2006-06-08 11:00:00,47.44,47.76,47.43,47.73,147200.0,30.8416,31.0497,30.8351,31.0302,147200.0
2006-06-08 11:10:00,47.73,47.73,47.32,47.32,144900.0,31.0302,31.0302,30.7636,30.7636,144900.0
2006-06-08 11:20:00,47.28,47.42,47.04,47.34,180800.0,30.7376,30.8286,30.5816,30.7766,180800.0
2006-06-08 11:30:00,47.35,47.35,46.97,47.02,215400.0,30.7831,30.7831,30.5361,30.5686,215400.0
2006-06-08 11:40:00,47.03,47.07,46.79,46.86,133200.0,30.5751,30.6011,30.4191,30.4646,133200.0
2006-06-08 11:50:00,46.87,46.87,46.31,46.35,165300.0,30.4711,30.4711,30.107,30.133,165300.0
2006-06-08 12:00:00,46.39,46.75,46.17,46.75,163000.0,30.159,30.3931,30.016,30.3931,163000.0
2006-06-08 12:10:00,46.76,46.83,46.55,46.6,128200.0,30.3996,30.4451,30.263,30.2955,128200.0
2006-06-08 12:20:00,46.62,47.03,46.6,46.98,108900.0,30.3085,30.5751,30.2955,30.5426,108900.0
2006-06-08 12:30:00,46.98,47.32,46.89,47.31,80600.0,30.5426,30.7636,30.4841,30.7571,80600.0
2006-06-08 12:40:00,47.31,47.51,47.29,47.51,91000.0,30.7571,30.8871,30.7441,30.8871,91000.0
2006-06-08 12:50:00,47.51,47.61,47.32,47.42,87800.0,30.8871,30.9522,30.7636,30.8286,87800.0
2006-06-08 13:00:00,47.42,47.58,47.34,47.34,110700.0,30.8286,30.9327,30.7766,30.7766,110700.0
2006-06-08 13:10:00,47.34,47.6,47.24,47.6,104000.0,30.7766,30.9457,30.7116,30.9457,104000.0
2006-06-08 13:20:00,47.61,47.62,47.45,47.59,102800.0,30.9522,30.9587,30.8481,30.9392,102800.0
2006-06-08 13:30:00,47.6,47.92,47.59,47.89,106900.0,30.9457,31.1537,30.9392,31.1342,106900.0
2006-06-08 13:40:00,47.89,48.24,47.86,48.11,139600.0,31.1342,31.3617,31.1147,31.2772,139600.0
2006-06-08 13:50:00,48.1,48.56,48.08,48.56,150900.0,31.2707,31.5698,31.2577,31.5698,150900.0
2006-06-08 14:00:00,48.57,48.59,48.34,48.41,106100.0,31.5763,31.5893,31.4267,31.4723,106100.0
2006-06-08 14:10:00,48.41,48.57,48.36,48.57,117100.0,31.4723,31.5763,31.4397,31.5763,117100.0
2006-06-08 14:20:00,48.57,48.96,48.57,48.96,161400.0,31.5763,31.8298,31.5763,31.8298,161400.0
2006-06-08 14:30:00,48.96,49.05,48.8,49.05,148300.0,31.8298,31.8883,31.7258,31.8883,148300.0
2006-06-08 14:40:00,49.05,49.3,48.98,49.15,204500.0,31.8883,32.0509,31.8428,31.9533,204500.0
2006-06-08 14:50:00,49.13,49.16,48.81,48.9,128500.0,31.9403,31.9598,31.7323,31.7908,128500.0
2006-06-08 15:00:00,48.9,49.2,48.9,49.14,102500.0,31.7908,31.9858,31.7908,31.9468,102500.0
2006-06-08 15:10:00,49.15,49.59,49.15,49.43,104000.0,31.9533,32.2394,31.9533,32.1354,104000.0
2006-06-08 15:20:00,49.41,49.41,49.03,49.14,90800.0,32.1224,32.1224,31.8753,31.9468,90800.0
2006-06-08 15:30:00,49.14,49.49,49.07,49.47,121000.0,31.9468,32.1744,31.9013,32.1614,121000.0
2006-06-08 15:40:00,49.48,49.67,49.39,49.54,157800.0,32.1679,32.2914,32.1094,32.2069,157800.0
2006-06-08 15:50:00,49.55,49.79,49.54,49.76,269700.0,32.2134,32.3694,32.2069,32.3499,269700.0
2006-06-09 09:30:00,49.96,50.49,49.96,50.24,95100.0,32.4799,32.8245,32.4799,32.662,95100.0
2006-06-09 09:40:00,50.24,50.26,50.03,50.1,59500.0,32.662,32.675,32.5254,32.571,59500.0
2006-06-09 09:50:00,50.12,50.14,49.79,49.79,92400.0,32.584,32.597,32.3694,32.3694,92400.0
2006-06-09 10:00:00,49.78,49.93,49.59,49.75,57500.0,32.3629,32.4604,32.2394,32.3434,57500.0
2006-06-09 10:10:00,49.76,49.93,49.62,49.7,50300.0,32.3499,32.4604,32.2589,32.3109,50300.0
2006-06-09 10:20:00,49.71,49.75,49.53,49.66,59500.0,32.3174,32.3434,32.2004,32.2849,59500.0
2006-06-09 10:30:00,49.68,49.68,49.5,49.56,47100.0,32.2979,32.2979,32.1809,32.2199,47100.0
2006-06-09 10:40:00,49.57,49.62,49.44,49.46,51300.0,32.2264,32.2589,32.1419,32.1549,51300.0
2006-06-09 10:50:00,49.47,49.48,49.09,49.12,52800.0,32.1614,32.1679,31.9143,31.9338,52800.0
2006-06-09 11:00:00,49.1,49.33,49.05,49.12,64300.0,31.9208,32.0704,31.8883,31.9338,64300.0
2006-06-09 11:10:00,49.1,49.15,49.05,49.14,40500.0,31.9208,31.9533,31.8883,31.9468,40500.0
2006-06-09 11:20:00,49.14,49.26,49.08,49.13,57300.0,31.9468,32.0249,31.9078,31.9403,57300.0
2006-06-09 11:30:00,49.12,49.22,48.98,48.98,65000.0,31.9338,31.9988,31.8428,31.8428,65000.0
2006-06-09 11:40:00,48.97,48.97,48.67,48.73,71400.0,31.8363,31.8363,31.6413,31.6803,71400.0
2006-06-09 11:50:00,48.73,48.74,48.5,48.61,88700.0,31.6803,31.6868,31.5308,31.6023,88700.0
2006-06-09 12:00:00,48.61,48.7,48.52,48.7,80600.0,31.6023,31.6608,31.5438,31.6608,80600.0
2006-06-09 12:10:00,48.69,48.92,48.66,48.9,76100.0,31.6543,31.8038,31.6348,31.7908,76100.0
2006-06-09 12:20:00,48.89,48.94,48.72,48.82,44900.0,31.7843,31.8168,31.6738,31.7388,44900.0
2006-06-09 12:30:00,48.82,49.02,48.81,48.97,54400.0,31.7388,31.8688,31.7323,31.8363,54400.0
2006-06-09 12:40:00,48.99,49.02,48.8,48.85,47300.0,31.8493,31.8688,31.7258,31.7583,47300.0
2006-06-09 12:50:00,48.85,48.85,48.47,48.53,65200.0,31.7583,31.7583,31.5113,31.5503,65200.0
2006-06-09 13:00:00,48.54,48.6,48.37,48.46,96600.0,31.5568,31.5958,31.4462,31.5048,96600.0
2006-06-09 13:10:00,48.46,48.47,48.28,48.42,78800.0,31.5048,31.5113,31.3877,31.4788,78800.0
2006-06-09 13:20:00,48.42,48.47,48.32,48.45,51100.0,31.4788,31.5113,31.4137,31.4983,51100.0
2006-06-09 13:30:00,48.45,48.79,48.42,48.74,51500.0,31.4983,31.7193,31.4788,31.6868,51500.0
2006-06-09 13:40:00,48.74,48.9,48.74,48.89,39900.0,31.6868,31.7908,31.6868,31.7843,39900.0
2006-06-09 13:50:00,48.89,49.0,48.8,48.83,75000.0,31.7843,31.8558,31.7258,31.7453,75000.0
2006-06-09 14:00:00,48.8,48.9,48.79,48.85,29000.0,31.7258,31.7908,31.7193,31.7583,29000.0
2006-06-09 14:10:00,48.84,48.96,48.76,48.83,39400.0,31.7518,31.8298,31.6998,31.7453,39400.0
2006-06-09 14:20:00,48.83,48.99,48.78,48.97,44600.0,31.7453,31.8493,31.7128,31.8363,44600.0
2006-06-09 14:30:00,48.97,48.98,48.84,48.84,32900.0,31.8363,31.8428,31.7518,31.7518,32900.0
2006-06-09 14:40:00,48.84,48.97,48.84,48.97,87100.0,31.7518,31.8363,31.7518,31.8363,87100.0
2006-06-09 14:50:00,48.95,49.05,48.88,48.88,170300.0,31.8233,31.8883,31.7778,31.7778,170300.0
2006-06-09 15:00:00,48.88,48.99,48.79,48.8,82300.0,31.7778,31.8493,31.7193,31.7258,82300.0
2006-06-09 15:10:00,48.79,48.8,48.71,48.74,85800.0,31.7193,31.7258,31.6673,31.6868,85800.0
2006-06-09 15:20:00,48.75,48.75,48.52,48.64,79000.0,31.6933,31.6933,31.5438,31.6218,79000.0
2006-06-09 15:30:00,48.62,48.64,48.53,48.64,106300.0,31.6088,31.6218,31.5503,31.6218,106300.0
2006-06-09 15:40:00,48.64,48.76,48.64,48.67,81100.0,31.6218,31.6998,31.6218,31.6413,81100.0
2006-06-09 15:50:00,48.68,48.69,48.46,48.51,128200.0,31.6478,31.6543,31.5048,31.5373,128200.0
2006-06-12 09:30:00,49.37,49.65,48.81,48.99,102700.0,32.0964,32.2784,31.7323,31.8493,102700.0
2006-06-12 09:40:00,48.98,49.4,48.91,48.98,59700.0,31.8428,32.1159,31.7973,31.8428,59700.0
2006-06-12 09:50:00,48.98,49.1,48.63,48.69,64900.0,31.8428,31.9208,31.6153,31.6543,64900.0
2006-06-12 10:00:00,48.69,49.25,48.36,48.8,75200.0,31.6543,32.0184,31.4397,31.7258,75200.0
2006-06-12 10:10:00,48.8,48.86,48.64,48.72,50300.0,31.7258,31.7648,31.6218,31.6738,50300.0
2006-06-12 10:20:00,48.72,48.88,48.63,48.64,80400.0,31.6738,31.7778,31.6153,31.6218,80400.0
2006-06-12 10:30:00,48.68,48.98,48.66,48.94,36800.0,31.6478,31.8428,31.6348,31.8168,36800.0
2006-06-12 10:40:00,48.93,49.16,48.91,49.05,40700.0,31.8103,31.9598,31.7973,31.8883,40700.0
2006-06-12 10:50:00,49.04,49.21,49.03,49.12,38600.0,31.8818,31.9923,31.8753,31.9338,38600.0
2006-06-12 11:00:00,49.15,49.15,48.95,49.08,45700.0,31.9533,31.9533,31.8233,31.9078,45700.0
2006-06-12 11:10:00,49.07,49.08,48.88,48.93,52800.0,31.9013,31.9078,31.7778,31.8103,52800.0
2006-06-12 11:20:00,48.95,49.04,48.8,48.99,49100.0,31.8233,31.8818,31.7258,31.8493,49100.0
2006-06-12 11:30:00,48.99,49.17,48.96,49.07,42200.0,31.8493,31.9663,31.8298,31.9013,42200.0
2006-06-12 11:40:00,49.07,49.17,49.03,49.17,40400.0,31.9013,31.9663,31.8753,31.9663,40400.0
2006-06-12 11:50:00,49.13,49.26,49.13,49.19,39100.0,31.9403,32.0249,31.9403,31.9793,39100.0
2006-06-12 12:00:00,49.19,49.19,49.09,49.14,22100.0,31.9793,31.9793,31.9143,31.9468,22100.0
2006-06-12 12:10:00,49.15,49.28,49.13,49.27,45000.0,31.9533,32.0379,31.9403,32.0314,45000.0
2006-06-12 12:20:00,49.27,49.3,49.11,49.28,35500.0,32.0314,32.0509,31.9273,32.0379,35500.0
2006-06-12 12:30:00,49.27,49.29,49.15,49.16,47500.0,32.0314,32.0444,31.9533,31.9598,47500.0
2006-06-12 12:40:00,49.16,49.26,49.14,49.26,40100.0,31.9598,32.0249,31.9468,32.0249,40100.0
2006-06-12 12:50:00,49.27,49.4,49.26,49.32,38600.0,32.0314,32.1159,32.0249,32.0639,38600.0
2006-06-12 13:00:00,49.31,49.39,49.15,49.39,38700.0,32.0574,32.1094,31.9533,32.1094,38700.0
2006-06-12 13:10:00,49.41,49.41,49.31,49.36,28600.0,32.1224,32.1224,32.0574,32.0899,28600.0
2006-06-12 13:20:00,49.34,49.47,49.31,49.37,47100.0,32.0769,32.1614,32.0574,32.0964,47100.0
2006-06-12 13:30:00,49.37,49.37,49.19,49.25,34100.0,32.0964,32.0964,31.9793,32.0184,34100.0
2006-06-12 13:40:00,49.25,49.35,49.24,49.26,29800.0,32.0184,32.0834,32.0119,32.0249,29800.0
2006-06-12 13:50:00,49.26,49.31,49.11,49.28,58500.0,32.0249,32.0574,31.9273,32.0379,58500.0
2006-06-12 14:00:00,49.24,49.34,49.06,49.1,50300.0,32.0119,32.0769,31.8948,31.9208,50300.0
2006-06-12 14:10:00,49.07,49.13,48.93,48.97,80300.0,31.9013,31.9403,31.8103,31.8363,80300.0
2006-06-12 14:20:00,48.98,49.09,48.94,49.06,38100.0,31.8428,31.9143,31.8168,31.8948,38100.0
2006-06-12 14:30:00,49.06,49.07,48.95,48.99,66700.0,31.8948,31.9013,31.8233,31.8493,66700.0
2006-06-12 14:40:00,48.98,49.03,48.84,48.88,66700.0,31.8428,31.8753,31.7518,31.7778,66700.0
2006-06-12 14:50:00,48.88,48.92,48.8,48.91,70300.0,31.7778,31.8038,31.7258,31.7973,70300.0
2006-06-12 15:00:00,48.91,48.92,48.85,48.86,54300.0,31.7973,31.8038,31.7583,31.7648,54300.0
2006-06-12 15:10:00,48.87,48.96,48.74,48.74,96200.0,31.7713,31.8298,31.6868,31.6868,96200.0
2006-06-12 15:20:00,48.74,48.75,48.34,48.4,104000.0,31.6868,31.6933,31.4267,31.4658,104000.0
2006-06-12 15:30:00,48.39,48.41,48.18,48.34,119400.0,31.4592,31.4723,31.3227,31.4267,119400.0
2006-06-12 15:40:00,48.34,48.62,48.3,48.58,94800.0,31.4267,31.6088,31.4007,31.5828,94800.0
2006-06-12 15:50:00,48.59,48.59,48.27,48.27,122800.0,31.5893,31.5893,31.3812,31.3812,122800.0
2006-06-13 09:30:00,48.12,48.42,47.51,48.37,142600.0,31.2837,31.4788,30.8871,31.4462,142600.0
2006-06-13 09:40:00,48.36,48.52,48.0,48.52,154100.0,31.4397,31.5438,31.2057,31.5438,154100.0
2006-06-13 09:50:00,48.48,48.85,48.48,48.74,136500.0,31.5178,31.7583,31.5178,31.6868,136500.0
2006-06-13 10:00:00,48.72,48.83,48.65,48.75,101600.0,31.6738,31.7453,31.6283,31.6933,101600.0
2006-06-13 10:10:00,48.74,48.75,48.37,48.37,60100.0,31.6868,31.6933,31.4462,31.4462,60100.0
2006-06-13 10:20:00,48.36,48.7,48.24,48.7,107900.0,31.4397,31.6608,31.3617,31.6608,107900.0
2006-06-13 10:30:00,48.72,48.75,48.4,48.41,75600.0,31.6738,31.6933,31.4658,31.4723,75600.0
2006-06-13 10:40:00,48.41,48.42,48.17,48.21,65500.0,31.4723,31.4788,31.3162,31.3422,65500.0
2006-06-13 10:50:00,48.2,48.23,47.98,48.04,58400.0,31.3357,31.3552,31.1927,31.2317,58400.0
2006-06-13 11:00:00,48.03,48.4,48.01,48.27,59700.0,31.2252,31.4658,31.2122,31.3812,59700.0
2006-06-13 11:10:00,48.26,48.7,48.26,48.64,69100.0,31.3747,31.6608,31.3747,31.6218,69100.0
2006-06-13 11:20:00,48.61,48.77,48.44,48.72,63700.0,31.6023,31.7063,31.4918,31.6738,63700.0
2006-06-13 11:30:00,48.72,48.79,48.62,48.7,68200.0,31.6738,31.7193,31.6088,31.6608,68200.0
2006-06-13 11:40:00,48.69,49.18,48.69,49.18,79300.0,31.6543,31.9728,31.6543,31.9728,79300.0
2006-06-13 11:50:00,49.16,49.45,49.06,49.44,74600.0,31.9598,32.1484,31.8948,32.1419,74600.0
2006-06-13 12:00:00,49.43,49.56,49.33,49.55,55600.0,32.1354,32.2199,32.0704,32.2134,55600.0
2006-06-13 12:10:00,49.53,49.65,49.35,49.44,63100.0,32.2004,32.2784,32.0834,32.1419,63100.0
2006-06-13 12:20:00,49.45,49.45,48.97,49.0,57600.0,32.1484,32.1484,31.8363,31.8558,57600.0
2006-06-13 12:30:00,49.0,49.13,48.97,49.01,57400.0,31.8558,31.9403,31.8363,31.8623,57400.0
2006-06-13 12:40:00,49.01,49.2,49.01,49.2,34900.0,31.8623,31.9858,31.8623,31.9858,34900.0
2006-06-13 12:50:00,49.17,49.23,48.99,49.03,35400.0,31.9663,32.0053,31.8493,31.8753,35400.0
2006-06-13 13:00:00,49.02,49.02,48.63,48.65,38600.0,31.8688,31.8688,31.6153,31.6283,38600.0
2006-06-13 13:10:00,48.65,48.71,48.53,48.68,33100.0,31.6283,31.6673,31.5503,31.6478,33100.0
2006-06-13 13:20:00,48.68,48.7,48.42,48.43,34200.0,31.6478,31.6608,31.4788,31.4853,34200.0
2006-06-13 13:30:00,48.41,48.65,48.31,48.46,45200.0,31.4723,31.6283,31.4072,31.5048,45200.0
2006-06-13 13:40:00,48.47,48.87,48.44,48.78,55700.0,31.5113,31.7713,31.4918,31.7128,55700.0
2006-06-13 13:50:00,48.78,48.94,48.67,48.83,33200.0,31.7128,31.8168,31.6413,31.7453,33200.0
2006-06-13 14:00:00,48.81,48.83,48.66,48.69,41400.0,31.7323,31.7453,31.6348,31.6543,41400.0
2006-06-13 14:10:00,48.67,48.69,48.5,48.57,37100.0,31.6413,31.6543,31.5308,31.5763,37100.0
2006-06-13 14:20:00,48.55,48.6,48.3,48.44,77000.0,31.5633,31.5958,31.4007,31.4918,77000.0
2006-06-13 14:30:00,48.44,48.47,48.22,48.28,93600.0,31.4918,31.5113,31.3487,31.3877,93600.0
2006-06-13 14:40:00,48.28,48.45,48.23,48.24,70100.0,31.3877,31.4983,31.3552,31.3617,70100.0
2006-06-13 14:50:00,48.26,48.27,48.15,48.26,45200.0,31.3747,31.3812,31.3032,31.3747,45200.0
2006-06-13 15:00:00,48.27,48.34,48.11,48.33,56800.0,31.3812,31.4267,31.2772,31.4202,56800.0
2006-06-13 15:10:00,48.34,48.48,48.31,48.46,59400.0,31.4267,31.5178,31.4072,31.5048,59400.0
2006-06-13 15:20:00,48.46,48.82,48.46,48.76,63900.0,31.5048,31.7388,31.5048,31.6998,63900.0
2006-06-13 15:30:00,48.75,49.0,48.75,48.79,82700.0,31.6933,31.8558,31.6933,31.7193,82700.0
2006-06-13 15:40:00,48.78,48.97,48.54,48.54,83400.0,31.7128,31.8363,31.5568,31.5568,83400.0
2006-06-13 15:50:00,48.55,48.97,48.34,48.43,106800.0,31.5633,31.8363,31.4267,31.4853,106800.0
2006-06-14 09:30:00,47.56,49.23,47.5,49.03,84400.0,30.9197,32.0053,30.8806,31.8753,84400.0
2006-06-14 09:40:00,49.02,49.22,48.78,48.9,77200.0,31.8688,31.9988,31.7128,31.7908,77200.0
2006-06-14 09:50:00,48.91,49.63,48.91,49.62,54700.0,31.7973,32.2654,31.7973,32.2589,54700.0
2006-06-14 10:00:00,49.62,49.62,49.38,49.49,87200.0,32.2589,32.2589,32.1029,32.1744,87200.0
2006-06-14 10:10:00,49.48,49.52,49.18,49.38,43400.0,32.1679,32.1939,31.9728,32.1029,43400.0
2006-06-14 10:20:00,49.37,49.47,49.06,49.23,59100.0,32.0964,32.1614,31.8948,32.0053,59100.0
2006-06-14 10:30:00,49.22,49.37,48.87,48.91,57800.0,31.9988,32.0964,31.7713,31.7973,57800.0
2006-06-14 10:40:00,48.91,49.23,48.91,49.23,59400.0,31.7973,32.0053,31.7973,32.0053,59400.0
2006-06-14 10:50:00,49.23,49.31,49.08,49.13,41500.0,32.0053,32.0574,31.9078,31.9403,41500.0
2006-06-14 11:00:00,49.14,49.18,48.87,49.07,66000.0,31.9468,31.9728,31.7713,31.9013,66000.0
2006-06-14 11:10:00,49.07,49.33,49.07,49.33,53200.0,31.9013,32.0704,31.9013,32.0704,53200.0
2006-06-14 11:20:00,49.32,49.38,49.2,49.38,43000.0,32.0639,32.1029,31.9858,32.1029,43000.0
2006-06-14 11:30:00,49.35,49.42,49.28,49.37,63200.0,32.0834,32.1289,32.0379,32.0964,63200.0
2006-06-14 11:40:00,49.39,49.46,49.35,49.42,39600.0,32.1094,32.1549,32.0834,32.1289,39600.0
2006-06-14 11:50:00,49.42,49.44,49.28,49.42,79600.0,32.1289,32.1419,32.0379,32.1289,79600.0
2006-06-14 12:00:00,49.42,49.55,49.28,49.54,89200.0,32.1289,32.2134,32.0379,32.2069,89200.0
2006-06-14 12:10:00,49.55,49.61,49.49,49.61,29100.0,32.2134,32.2524,32.1744,32.2524,29100.0
2006-06-14 12:20:00,49.59,49.64,49.31,49.34,15500.0,32.2394,32.2719,32.0574,32.0769,15500.0
2006-06-14 12:30:00,49.32,49.47,49.32,49.41,22500.0,32.0639,32.1614,32.0639,32.1224,22500.0
2006-06-14 12:40:00,49.41,49.42,49.23,49.23,11800.0,32.1224,32.1289,32.0053,32.0053,11800.0
2006-06-14 12:50:00,49.24,49.39,49.23,49.39,17500.0,32.0119,32.1094,32.0053,32.1094,17500.0
2006-06-14 13:00:00,49.41,49.41,49.21,49.21,21100.0,32.1224,32.1224,31.9923,31.9923,21100.0
2006-06-14 13:10:00,49.21,49.26,49.04,49.06,45700.0,31.9923,32.0249,31.8818,31.8948,45700.0
2006-06-14 13:20:00,49.03,49.25,48.99,49.25,50200.0,31.8753,32.0184,31.8493,32.0184,50200.0
2006-06-14 13:30:00,49.26,49.29,49.06,49.06,30600.0,32.0249,32.0444,31.8948,31.8948,30600.0
2006-06-14 13:40:00,49.06,49.29,49.03,49.21,48700.0,31.8948,32.0444,31.8753,31.9923,48700.0
2006-06-14 13:50:00,49.2,49.41,49.16,49.4,34700.0,31.9858,32.1224,31.9598,32.1159,34700.0
2006-06-14 14:00:00,49.4,49.71,49.28,49.67,48200.0,32.1159,32.3174,32.0379,32.2914,48200.0
2006-06-14 14:10:00,49.67,49.67,49.29,49.29,39200.0,32.2914,32.2914,32.0444,32.0444,39200.0
2006-06-14 14:20:00,49.29,49.49,49.29,49.46,36500.0,32.0444,32.1744,32.0444,32.1549,36500.0
2006-06-14 14:30:00,49.49,49.51,49.28,49.33,34800.0,32.1744,32.1874,32.0379,32.0704,34800.0
2006-06-14 14:40:00,49.3,49.3,49.13,49.26,68900.0,32.0509,32.0509,31.9403,32.0249,68900.0
2006-06-14 14:50:00,49.27,49.48,49.23,49.35,38100.0,32.0314,32.1679,32.0053,32.0834,38100.0
2006-06-14 15:00:00,49.34,49.54,49.31,49.39,30600.0,32.0769,32.2069,32.0574,32.1094,30600.0
2006-06-14 15:10:00,49.33,49.46,49.25,49.46,30200.0,32.0704,32.1549,32.0184,32.1549,30200.0
2006-06-14 15:20:00,49.44,49.45,49.25,49.32,39800.0,32.1419,32.1484,32.0184,32.0639,39800.0
2006-06-14 15:30:00,49.34,49.65,49.31,49.65,76700.0,32.0769,32.2784,32.0574,32.2784,76700.0
2006-06-14 15:40:00,49.68,49.81,49.57,49.79,82000.0,32.2979,32.3824,32.2264,32.3694,82000.0
2006-06-14 15:50:00,49.79,49.79,49.66,49.75,105900.0,32.3694,32.3694,32.2849,32.3434,105900.0
2006-06-15 09:30:00,50.23,50.73,50.16,50.73,133500.0,32.6555,32.9805,32.61,32.9805,133500.0
2006-06-15 09:40:00,50.74,50.84,50.7,50.76,107700.0,32.987,33.052,32.961,33.0,107700.0
2006-06-15 09:50:00,50.76,50.79,50.49,50.62,88500.0,33.0,33.0195,32.8245,32.909,88500.0
2006-06-15 10:00:00,50.62,50.7,50.27,50.36,126800.0,32.909,32.961,32.6815,32.74,126800.0
2006-06-15 10:10:00,50.36,50.53,50.32,50.43,123800.0,32.74,32.8505,32.714,32.7855,123800.0
2006-06-15 10:20:00,50.43,50.47,50.13,50.14,79600.0,32.7855,32.8115,32.5905,32.597,79600.0
2006-06-15 10:30:00,50.1,50.19,50.04,50.06,87400.0,32.571,32.6295,32.5319,32.5449,87400.0
2006-06-15 10:40:00,50.04,50.05,49.85,49.95,140800.0,32.5319,32.5384,32.4084,32.4734,140800.0
2006-06-15 10:50:00,49.95,50.07,49.89,49.92,72300.0,32.4734,32.5514,32.4344,32.4539,72300.0
2006-06-15 11:00:00,49.9,50.17,49.9,50.02,76500.0,32.4409,32.6165,32.4409,32.5189,76500.0
2006-06-15 11:10:00,50.01,50.05,49.86,49.9,60200.0,32.5124,32.5384,32.4149,32.4409,60200.0
2006-06-15 11:20:00,49.9,49.97,49.77,49.81,37100.0,32.4409,32.4864,32.3564,32.3824,37100.0
2006-06-15 11:30:00,49.79,49.89,49.63,49.66,63400.0,32.3694,32.4344,32.2654,32.2849,63400.0
2006-06-15 11:40:00,49.63,49.75,49.58,49.75,41900.0,32.2654,32.3434,32.2329,32.3434,41900.0
2006-06-15 11:50:00,49.75,49.93,49.71,49.93,39100.0,32.3434,32.4604,32.3174,32.4604,39100.0
2006-06-15 12:00:00,49.9,49.9,49.79,49.86,27300.0,32.4409,32.4409,32.3694,32.4149,27300.0
2006-06-15 12:10:00,49.85,49.87,49.73,49.75,28900.0,32.4084,32.4214,32.3304,32.3434,28900.0
2006-06-15 12:20:00,49.75,49.86,49.7,49.85,71100.0,32.3434,32.4149,32.3109,32.4084,71100.0
2006-06-15 12:30:00,49.85,49.94,49.79,49.94,44900.0,32.4084,32.4669,32.3694,32.4669,44900.0
2006-06-15 12:40:00,49.94,49.96,49.84,49.96,31400.0,32.4669,32.4799,32.4019,32.4799,31400.0
2006-06-15 12:50:00,49.95,49.99,49.78,49.83,33600.0,32.4734,32.4994,32.3629,32.3954,33600.0
2006-06-15 13:00:00,49.8,49.86,49.69,49.81,39700.0,32.3759,32.4149,32.3044,32.3824,39700.0
2006-06-15 13:10:00,49.82,49.85,49.79,49.82,19500.0,32.3889,32.4084,32.3694,32.3889,19500.0
2006-06-15 13:20:00,49.83,49.87,49.75,49.82,38700.0,32.3954,32.4214,32.3434,32.3889,38700.0
2006-06-15 13:30:00,49.83,49.86,49.66,49.72,38400.0,32.3954,32.4149,32.2849,32.3239,38400.0
2006-06-15 13:40:00,49.72,49.94,49.66,49.88,41100.0,32.3239,32.4669,32.2849,32.4279,41100.0
2006-06-15 13:50:00,49.88,49.94,49.76,49.94,28000.0,32.4279,32.4669,32.3499,32.4669,28000.0
2006-06-15 14:00:00,49.98,50.27,49.98,50.07,73200.0,32.4929,32.6815,32.4929,32.5514,73200.0
2006-06-15 14:10:00,50.05,50.29,50.03,50.26,67300.0,32.5384,32.6945,32.5254,32.675,67300.0
2006-06-15 14:20:00,50.28,50.35,50.11,50.16,55700.0,32.688,32.7335,32.5775,32.61,55700.0
2006-06-15 14:30:00,50.16,50.29,50.07,50.29,50100.0,32.61,32.6945,32.5514,32.6945,50100.0
2006-06-15 14:40:00,50.27,50.52,50.17,50.32,71500.0,32.6815,32.844,32.6165,32.714,71500.0
2006-06-15 14:50:00,50.31,50.47,50.28,50.43,39800.0,32.7075,32.8115,32.688,32.7855,39800.0
2006-06-15 15:00:00,50.45,50.55,50.32,50.46,63200.0,32.7985,32.8635,32.714,32.805,63200.0
2006-06-15 15:10:00,50.46,50.58,50.43,50.51,98300.0,32.805,32.883,32.7855,32.8375,98300.0
2006-06-15 15:20:00,50.53,50.85,50.52,50.62,85100.0,32.8505,33.0585,32.844,32.909,85100.0
2006-06-15 15:30:00,50.61,50.79,50.54,50.64,96000.0,32.9025,33.0195,32.857,32.922,96000.0
2006-06-15 15:40:00,50.65,50.95,50.65,50.94,118500.0,32.9285,33.1236,32.9285,33.1171,118500.0
2006-06-15 15:50:00,50.94,50.95,50.72,50.76,147100.0,33.1171,33.1236,32.974,33.0,147100.0
2006-06-16 09:30:00,50.39,50.78,50.29,50.3,374800.0,32.7595,33.013,32.6945,32.701,374800.0
2006-06-16 09:40:00,50.3,50.61,50.13,50.55,52600.0,32.701,32.9025,32.5905,32.8635,52600.0
2006-06-16 09:50:00,50.56,50.8,50.22,50.74,93600.0,32.87,33.026,32.649,32.987,93600.0
2006-06-16 10:00:00,50.74,50.84,50.63,50.69,60800.0,32.987,33.052,32.9155,32.9545,60800.0
2006-06-16 10:10:00,50.7,50.74,50.39,50.39,62400.0,32.961,32.987,32.7595,32.7595,62400.0
2006-06-16 10:20:00,50.38,50.57,50.32,50.33,33200.0,32.753,32.8765,32.714,32.7205,33200.0
2006-06-16 10:30:00,50.3,50.63,50.3,50.61,75500.0,32.701,32.9155,32.701,32.9025,75500.0
2006-06-16 10:40:00,50.6,50.67,50.3,50.33,42700.0,32.896,32.9415,32.701,32.7205,42700.0
2006-06-16 10:50:00,50.31,50.43,50.25,50.31,46200.0,32.7075,32.7855,32.6685,32.7075,46200.0
2006-06-16 11:00:00,50.31,50.39,50.25,50.31,48800.0,32.7075,32.7595,32.6685,32.7075,48800.0
2006-06-16 11:10:00,50.32,50.34,50.09,50.12,37000.0,32.714,32.727,32.5645,32.584,37000.0
2006-06-16 11:20:00,50.12,50.23,49.91,49.96,59600.0,32.584,32.6555,32.4474,32.4799,59600.0
2006-06-16 11:30:00,49.97,50.23,49.89,50.14,54500.0,32.4864,32.6555,32.4344,32.597,54500.0
2006-06-16 11:40:00,50.16,50.24,50.0,50.17,32900.0,32.61,32.662,32.5059,32.6165,32900.0
2006-06-16 11:50:00,50.18,50.25,50.08,50.08,29500.0,32.623,32.6685,32.5579,32.5579,29500.0
2006-06-16 12:00:00,50.07,50.3,50.07,50.25,44500.0,32.5514,32.701,32.5514,32.6685,44500.0
2006-06-16 12:10:00,50.3,50.35,50.04,50.08,49400.0,32.701,32.7335,32.5319,32.5579,49400.0
2006-06-16 12:20:00,50.08,50.19,50.06,50.11,26700.0,32.5579,32.6295,32.5449,32.5775,26700.0
2006-06-16 12:30:00,50.17,50.17,49.99,50.07,31700.0,32.6165,32.6165,32.4994,32.5514,31700.0
2006-06-16 12:40:00,50.07,50.17,49.93,49.95,32600.0,32.5514,32.6165,32.4604,32.4734,32600.0
2006-06-16 12:50:00,49.95,50.16,49.92,50.16,27900.0,32.4734,32.61,32.4539,32.61,27900.0
2006-06-16 13:00:00,50.17,50.23,50.08,50.11,30500.0,32.6165,32.6555,32.5579,32.5775,30500.0
2006-06-16 13:10:00,50.11,50.18,50.11,50.12,18700.0,32.5775,32.623,32.5775,32.584,18700.0
2006-06-16 13:20:00,50.12,50.35,50.12,50.27,20800.0,32.584,32.7335,32.584,32.6815,20800.0
2006-06-16 13:30:00,50.28,50.34,50.12,50.16,33600.0,32.688,32.727,32.584,32.61,33600.0
2006-06-16 13:40:00,50.17,50.25,50.08,50.2,33200.0,32.6165,32.6685,32.5579,32.636,33200.0
2006-06-16 13:50:00,50.22,50.39,50.12,50.13,40400.0,32.649,32.7595,32.584,32.5905,40400.0
2006-06-16 14:00:00,50.14,50.17,50.07,50.11,32000.0,32.597,32.6165,32.5514,32.5775,32000.0
2006-06-16 14:10:00,50.12,50.4,50.11,50.26,37600.0,32.584,32.766,32.5775,32.675,37600.0
2006-06-16 14:20:00,50.3,50.34,50.22,50.34,40300.0,32.701,32.727,32.649,32.727,40300.0
2006-06-16 14:30:00,50.33,50.48,50.32,50.34,47000.0,32.7205,32.818,32.714,32.727,47000.0
2006-06-16 14:40:00,50.31,50.35,50.21,50.31,38600.0,32.7075,32.7335,32.6425,32.7075,38600.0
2006-06-16 14:50:00,50.31,50.33,50.21,50.29,37700.0,32.7075,32.7205,32.6425,32.6945,37700.0
2006-06-16 15:00:00,50.27,50.41,50.23,50.33,61000.0,32.6815,32.7725,32.6555,32.7205,61000.0
2006-06-16 15:10:00,50.34,50.5,50.32,50.48,53700.0,32.727,32.831,32.714,32.818,53700.0
2006-06-16 15:20:00,50.48,50.5,50.42,50.5,54300.0,32.818,32.831,32.779,32.831,54300.0
2006-06-16 15:30:00,50.5,50.6,50.38,50.39,66100.0,32.831,32.896,32.753,32.7595,66100.0
2006-06-16 15:40:00,50.4,50.5,50.3,50.31,92200.0,32.766,32.831,32.701,32.7075,92200.0
2006-06-16 15:50:00,50.33,50.43,50.31,50.42,103000.0,32.7205,32.7855,32.7075,32.779,103000.0
2006-06-19 09:30:00,50.76,50.9,50.45,50.63,84400.0,33.0,33.091,32.7985,32.9155,84400.0
2006-06-19 09:40:00,50.63,50.63,50.32,50.47,58100.0,32.9155,32.9155,32.714,32.8115,58100.0
2006-06-19 09:50:00,50.47,50.5,49.84,49.85,49200.0,32.8115,32.831,32.4019,32.4084,49200.0
2006-06-19 10:00:00,49.85,49.9,49.65,49.7,113800.0,32.4084,32.4409,32.2784,32.3109,113800.0
2006-06-19 10:10:00,49.75,49.88,49.71,49.76,53800.0,32.3434,32.4279,32.3174,32.3499,53800.0
2006-06-19 10:20:00,49.74,49.75,49.55,49.72,32500.0,32.3369,32.3434,32.2134,32.3239,32500.0
2006-06-19 10:30:00,49.7,49.87,49.7,49.84,38400.0,32.3109,32.4214,32.3109,32.4019,38400.0
2006-06-19 10:40:00,49.83,49.95,49.8,49.85,29400.0,32.3954,32.4734,32.3759,32.4084,29400.0
2006-06-19 10:50:00,49.84,50.07,49.84,50.04,35700.0,32.4019,32.5514,32.4019,32.5319,35700.0
2006-06-19 11:00:00,50.03,50.14,49.95,50.08,34500.0,32.5254,32.597,32.4734,32.5579,34500.0
2006-06-19 11:10:00,50.09,50.22,50.02,50.11,33900.0,32.5645,32.649,32.5189,32.5775,33900.0
2006-06-19 11:20:00,50.1,50.1,49.75,49.75,22500.0,32.571,32.571,32.3434,32.3434,22500.0
2006-06-19 11:30:00,49.75,49.88,49.71,49.83,21700.0,32.3434,32.4279,32.3174,32.3954,21700.0
2006-06-19 11:40:00,49.85,50.08,49.85,50.04,39000.0,32.4084,32.5579,32.4084,32.5319,39000.0
2006-06-19 11:50:00,50.07,50.07,49.92,49.98,50200.0,32.5514,32.5514,32.4539,32.4929,50200.0
2006-06-19 12:00:00,49.97,50.12,49.97,50.1,55500.0,32.4864,32.584,32.4864,32.571,55500.0
2006-06-19 12:10:00,50.1,50.21,50.05,50.2,64800.0,32.571,32.6425,32.5384,32.636,64800.0
2006-06-19 12:20:00,50.2,50.26,50.07,50.26,86500.0,32.636,32.675,32.5514,32.675,86500.0
2006-06-19 12:30:00,50.26,50.3,50.21,50.25,38500.0,32.675,32.701,32.6425,32.6685,38500.0
2006-06-19 12:40:00,50.25,50.3,50.24,50.25,13800.0,32.6685,32.701,32.662,32.6685,13800.0
2006-06-19 12:50:00,50.24,50.27,50.2,50.22,49500.0,32.662,32.6815,32.636,32.649,49500.0
2006-06-19 13:00:00,50.19,50.21,50.0,50.04,30600.0,32.6295,32.6425,32.5059,32.5319,30600.0
2006-06-19 13:10:00,50.04,50.04,49.8,49.91,26300.0,32.5319,32.5319,32.3759,32.4474,26300.0
2006-06-19 13:20:00,49.89,49.9,49.77,49.9,16900.0,32.4344,32.4409,32.3564,32.4409,16900.0
2006-06-19 13:30:00,49.91,49.92,49.59,49.6,30500.0,32.4474,32.4539,32.2394,32.2459,30500.0
2006-06-19 13:40:00,49.61,49.7,49.43,49.66,41200.0,32.2524,32.3109,32.1354,32.2849,41200.0
2006-06-19 13:50:00,49.7,49.72,49.5,49.51,39600.0,32.3109,32.3239,32.1809,32.1874,39600.0
2006-06-19 14:00:00,49.5,49.51,49.41,49.46,53600.0,32.1809,32.1874,32.1224,32.1549,53600.0
2006-06-19 14:10:00,49.46,49.6,49.44,49.54,73200.0,32.1549,32.2459,32.1419,32.2069,73200.0
2006-06-19 14:20:00,49.57,49.72,49.48,49.72,37100.0,32.2264,32.3239,32.1679,32.3239,37100.0
2006-06-19 14:30:00,49.69,49.75,49.61,49.65,33500.0,32.3044,32.3434,32.2524,32.2784,33500.0
2006-06-19 14:40:00,49.67,49.68,49.5,49.5,45500.0,32.2914,32.2979,32.1809,32.1809,45500.0
2006-06-19 14:50:00,49.5,49.66,49.45,49.45,39700.0,32.1809,32.2849,32.1484,32.1484,39700.0
2006-06-19 15:00:00,49.45,49.66,49.45,49.57,36100.0,32.1484,32.2849,32.1484,32.2264,36100.0
2006-06-19 15:10:00,49.52,49.74,49.5,49.73,29000.0,32.1939,32.3369,32.1809,32.3304,29000.0
2006-06-19 15:20:00,49.73,49.93,49.7,49.89,48100.0,32.3304,32.4604,32.3109,32.4344,48100.0
2006-06-19 15:30:00,49.89,49.97,49.79,49.86,48600.0,32.4344,32.4864,32.3694,32.4149,48600.0
2006-06-19 15:40:00,49.86,49.86,49.45,49.51,67600.0,32.4149,32.4149,32.1484,32.1874,67600.0
2006-06-19 15:50:00,49.54,49.62,49.52,49.56,81600.0,32.2069,32.2589,32.1939,32.2199,81600.0
2006-06-20 09:30:00,49.56,50.0,49.55,49.93,55200.0,32.2199,32.5059,32.2134,32.4604,55200.0
2006-06-20 09:40:00,49.95,50.06,49.64,49.86,53500.0,32.4734,32.5449,32.2719,32.4149,53500.0
2006-06-20 09:50:00,49.79,50.0,49.75,49.93,57100.0,32.3694,32.5059,32.3434,32.4604,57100.0
2006-06-20 10:00:00,49.98,50.3,49.95,50.09,110100.0,32.4929,32.701,32.4734,32.5645,110100.0
2006-06-20 10:10:00,50.08,50.15,49.89,49.96,61300.0,32.5579,32.6035,32.4344,32.4799,61300.0
2006-06-20 10:20:00,49.95,50.0,49.74,49.97,47200.0,32.4734,32.5059,32.3369,32.4864,47200.0
2006-06-20 10:30:00,49.98,50.24,49.97,50.22,59600.0,32.4929,32.662,32.4864,32.649,59600.0
2006-06-20 10:40:00,50.23,50.25,50.03,50.06,51900.0,32.6555,32.6685,32.5254,32.5449,51900.0
2006-06-20 10:50:00,50.08,50.15,50.05,50.12,34200.0,32.5579,32.6035,32.5384,32.584,34200.0
2006-06-20 11:00:00,50.13,50.34,50.09,50.19,84300.0,32.5905,32.727,32.5645,32.6295,84300.0
2006-06-20 11:10:00,50.18,50.24,50.08,50.12,37200.0,32.623,32.662,32.5579,32.584,37200.0
2006-06-20 11:20:00,50.09,50.14,50.02,50.13,56500.0,32.5645,32.597,32.5189,32.5905,56500.0
2006-06-20 11:30:00,50.14,50.38,50.12,50.38,61500.0,32.597,32.753,32.584,32.753,61500.0
2006-06-20 11:40:00,50.33,50.48,50.32,50.35,67300.0,32.7205,32.818,32.714,32.7335,67300.0
2006-06-20 11:50:00,50.38,50.4,50.2,50.2,36000.0,32.753,32.766,32.636,32.636,36000.0
2006-06-20 12:00:00,50.23,50.23,50.12,50.19,37100.0,32.6555,32.6555,32.584,32.6295,37100.0
2006-06-20 12:10:00,50.17,50.2,50.14,50.16,22600.0,32.6165,32.636,32.597,32.61,22600.0
2006-06-20 12:20:00,50.15,50.19,50.07,50.07,43900.0,32.6035,32.6295,32.5514,32.5514,43900.0
2006-06-20 12:30:00,50.05,50.05,49.9,49.92,30200.0,32.5384,32.5384,32.4409,32.4539,30200.0
2006-06-20 12:40:00,49.93,50.09,49.93,50.08,26500.0,32.4604,32.5645,32.4604,32.5579,26500.0
2006-06-20 12:50:00,50.07,50.08,49.95,49.95,34100.0,32.5514,32.5579,32.4734,32.4734,34100.0
2006-06-20 13:00:00,49.95,49.99,49.93,49.98,25500.0,32.4734,32.4994,32.4604,32.4929,25500.0
2006-06-20 13:10:00,49.98,50.08,49.94,50.08,27200.0,32.4929,32.5579,32.4669,32.5579,27200.0
2006-06-20 13:20:00,50.08,50.1,49.97,49.98,25000.0,32.5579,32.571,32.4864,32.4929,25000.0
2006-06-20 13:30:00,49.97,49.99,49.89,49.92,52300.0,32.4864,32.4994,32.4344,32.4539,52300.0
2006-06-20 13:40:00,49.91,50.04,49.9,49.9,63100.0,32.4474,32.5319,32.4409,32.4409,63100.0
2006-06-20 13:50:00,49.92,49.94,49.85,49.92,37600.0,32.4539,32.4669,32.4084,32.4539,37600.0
2006-06-20 14:00:00,49.91,49.91,49.8,49.88,39200.0,32.4474,32.4474,32.3759,32.4279,39200.0
2006-06-20 14:10:00,49.89,49.94,49.71,49.82,48000.0,32.4344,32.4669,32.3174,32.3889,48000.0
2006-06-20 14:20:00,49.82,49.83,49.64,49.74,42300.0,32.3889,32.3954,32.2719,32.3369,42300.0
2006-06-20 14:30:00,49.7,49.86,49.64,49.84,40300.0,32.3109,32.4149,32.2719,32.4019,40300.0
2006-06-20 14:40:00,49.85,49.86,49.7,49.72,32300.0,32.4084,32.4149,32.3109,32.3239,32300.0
2006-06-20 14:50:00,49.74,50.02,49.74,50.02,59200.0,32.3369,32.5189,32.3369,32.5189,59200.0
2006-06-20 15:00:00,50.04,50.05,49.84,49.87,60000.0,32.5319,32.5384,32.4019,32.4214,60000.0
2006-06-20 15:10:00,49.87,49.98,49.71,49.83,31800.0,32.4214,32.4929,32.3174,32.3954,31800.0
2006-06-20 15:20:00,49.85,49.89,49.76,49.76,37200.0,32.4084,32.4344,32.3499,32.3499,37200.0
2006-06-20 15:30:00,49.75,49.75,49.53,49.61,53600.0,32.3434,32.3434,32.2004,32.2524,53600.0
2006-06-20 15:40:00,49.6,49.68,49.51,49.51,55900.0,32.2459,32.2979,32.1874,32.1874,55900.0
2006-06-20 15:50:00,49.5,49.58,49.45,49.55,101000.0,32.1809,32.2329,32.1484,32.2134,101000.0
2006-06-21 09:30:00,49.55,50.17,49.53,50.02,61300.0,32.2134,32.6165,32.2004,32.5189,61300.0
2006-06-21 09:40:00,50.02,50.25,49.8,50.23,39000.0,32.5189,32.6685,32.3759,32.6555,39000.0
2006-06-21 09:50:00,50.25,50.34,50.1,50.29,25600.0,32.6685,32.727,32.571,32.6945,25600.0
2006-06-21 10:00:00,50.27,50.51,50.24,50.46,37000.0,32.6815,32.8375,32.662,32.805,37000.0
2006-06-21 10:10:00,50.47,50.58,50.38,50.38,61000.0,32.8115,32.883,32.753,32.753,61000.0
2006-06-21 10:20:00,50.34,50.45,50.33,50.35,32800.0,32.727,32.7985,32.7205,32.7335,32800.0
2006-06-21 10:30:00,50.37,50.5,50.29,50.32,39200.0,32.7465,32.831,32.6945,32.714,39200.0
2006-06-21 10:40:00,50.31,50.36,50.25,50.31,31300.0,32.7075,32.74,32.6685,32.7075,31300.0
2006-06-21 10:50:00,50.29,50.32,50.13,50.13,61200.0,32.6945,32.714,32.5905,32.5905,61200.0
2006-06-21 11:00:00,50.13,50.42,50.09,50.31,44800.0,32.5905,32.779,32.5645,32.7075,44800.0
2006-06-21 11:10:00,50.3,50.37,50.22,50.32,70500.0,32.701,32.7465,32.649,32.714,70500.0
2006-06-21 11:20:00,50.3,50.62,50.2,50.61,33900.0,32.701,32.909,32.636,32.9025,33900.0
2006-06-21 11:30:00,50.63,50.79,50.56,50.69,54700.0,32.9155,33.0195,32.87,32.9545,54700.0
2006-06-21 11:40:00,50.69,51.0,50.69,50.94,39100.0,32.9545,33.1561,32.9545,33.1171,39100.0
2006-06-21 11:50:00,50.92,50.96,50.87,50.95,21500.0,33.104,33.1301,33.0715,33.1236,21500.0
2006-06-21 12:00:00,50.96,51.1,50.95,50.96,38600.0,33.1301,33.2211,33.1236,33.1301,38600.0
2006-06-21 12:10:00,50.96,51.09,50.89,50.96,97400.0,33.1301,33.2146,33.0845,33.1301,97400.0
2006-06-21 12:20:00,50.95,51.08,50.88,50.97,24300.0,33.1236,33.2081,33.078,33.1366,24300.0
2006-06-21 12:30:00,50.97,51.04,50.95,51.04,34800.0,33.1366,33.1821,33.1236,33.1821,34800.0
2006-06-21 12:40:00,51.05,51.16,51.04,51.15,30800.0,33.1886,33.2601,33.1821,33.2536,30800.0
2006-06-21 12:50:00,51.15,51.15,51.06,51.07,14800.0,33.2536,33.2536,33.1951,33.2016,14800.0
2006-06-21 13:00:00,51.05,51.13,50.96,51.04,32700.0,33.1886,33.2406,33.1301,33.1821,32700.0
2006-06-21 13:10:00,51.04,51.07,50.98,51.06,17400.0,33.1821,33.2016,33.1431,33.1951,17400.0
2006-06-21 13:20:00,51.06,51.12,51.03,51.07,21000.0,33.1951,33.2341,33.1756,33.2016,21000.0
2006-06-21 13:30:00,51.07,51.1,50.96,50.96,27700.0,33.2016,33.2211,33.1301,33.1301,27700.0
2006-06-21 13:40:00,50.97,51.04,50.89,50.9,126700.0,33.1366,33.1821,33.0845,33.091,126700.0
2006-06-21 13:50:00,50.92,51.05,50.92,51.03,36500.0,33.104,33.1886,33.104,33.1756,36500.0
2006-06-21 14:00:00,51.02,51.12,51.01,51.01,22700.0,33.1691,33.2341,33.1626,33.1626,22700.0
2006-06-21 14:10:00,51.0,51.1,50.89,51.04,21700.0,33.1561,33.2211,33.0845,33.1821,21700.0
2006-06-21 14:20:00,51.05,51.05,50.91,50.91,24600.0,33.1886,33.1886,33.0975,33.0975,24600.0
2006-06-21 14:30:00,50.92,50.98,50.9,50.97,19400.0,33.104,33.1431,33.091,33.1366,19400.0
2006-06-21 14:40:00,50.98,51.07,50.96,50.99,30400.0,33.1431,33.2016,33.1301,33.1496,30400.0
2006-06-21 14:50:00,50.97,51.04,50.9,51.01,22000.0,33.1366,33.1821,33.091,33.1626,22000.0
2006-06-21 15:00:00,51.01,51.03,50.88,50.98,50900.0,33.1626,33.1756,33.078,33.1431,50900.0
2006-06-21 15:10:00,50.98,51.01,50.93,51.0,26700.0,33.1431,33.1626,33.1106,33.1561,26700.0
2006-06-21 15:20:00,51.0,51.03,50.96,50.97,22600.0,33.1561,33.1756,33.1301,33.1366,22600.0
2006-06-21 15:30:00,50.97,50.97,50.87,50.94,40000.0,33.1366,33.1366,33.0715,33.1171,40000.0
2006-06-21 15:40:00,50.94,51.05,50.94,51.0,48600.0,33.1171,33.1886,33.1171,33.1561,48600.0
2006-06-21 15:50:00,51.01,51.15,50.99,51.02,98000.0,33.1626,33.2536,33.1496,33.1691,98000.0
2006-06-22 09:30:00,51.24,51.45,51.09,51.27,75200.0,33.3121,33.4486,33.2146,33.3316,75200.0
2006-06-22 09:40:00,51.27,51.38,50.85,50.91,64200.0,33.3316,33.4031,33.0585,33.0975,64200.0
2006-06-22 09:50:00,50.92,51.11,50.89,51.09,64900.0,33.104,33.2276,33.0845,33.2146,64900.0
2006-06-22 10:00:00,51.1,51.1,50.64,50.68,41800.0,33.2211,33.2211,32.922,32.948,41800.0
2006-06-22 10:10:00,50.69,50.69,50.21,50.24,44600.0,32.9545,32.9545,32.6425,32.662,44600.0
2006-06-22 10:20:00,50.23,50.23,50.0,50.07,47400.0,32.6555,32.6555,32.5059,32.5514,47400.0
2006-06-22 10:30:00,50.07,50.19,50.01,50.19,61200.0,32.5514,32.6295,32.5124,32.6295,61200.0
2006-06-22 10:40:00,50.16,50.59,50.14,50.49,84100.0,32.61,32.8895,32.597,32.8245,84100.0
2006-06-22 10:50:00,50.47,50.5,50.31,50.31,76800.0,32.8115,32.831,32.7075,32.7075,76800.0
2006-06-22 11:00:00,50.29,50.55,50.29,50.51,38100.0,32.6945,32.8635,32.6945,32.8375,38100.0
2006-06-22 11:10:00,50.51,50.51,50.29,50.38,46500.0,32.8375,32.8375,32.6945,32.753,46500.0
2006-06-22 11:20:00,50.38,50.69,50.32,50.68,42000.0,32.753,32.9545,32.714,32.948,42000.0
2006-06-22 11:30:00,50.69,51.0,50.69,50.9,44700.0,32.9545,33.1561,32.9545,33.091,44700.0
2006-06-22 11:40:00,50.94,51.0,50.75,50.94,39000.0,33.1171,33.1561,32.9935,33.1171,39000.0
2006-06-22 11:50:00,50.94,50.98,50.85,50.89,38800.0,33.1171,33.1431,33.0585,33.0845,38800.0
2006-06-22 12:00:00,50.9,51.02,50.85,50.95,26600.0,33.091,33.1691,33.0585,33.1236,26600.0
2006-06-22 12:10:00,50.95,50.96,50.89,50.9,22200.0,33.1236,33.1301,33.0845,33.091,22200.0
2006-06-22 12:20:00,50.89,50.9,50.57,50.57,33400.0,33.0845,33.091,32.8765,32.8765,33400.0
2006-06-22 12:30:00,50.57,50.6,50.47,50.6,60800.0,32.8765,32.896,32.8115,32.896,60800.0
2006-06-22 12:40:00,50.61,50.64,50.44,50.51,20600.0,32.9025,32.922,32.792,32.8375,20600.0
2006-06-22 12:50:00,50.52,50.77,50.52,50.77,19400.0,32.844,33.0065,32.844,33.0065,19400.0
2006-06-22 13:00:00,50.77,50.83,50.75,50.8,29400.0,33.0065,33.0455,32.9935,33.026,29400.0
2006-06-22 13:10:00,50.81,50.9,50.73,50.78,44400.0,33.0325,33.091,32.9805,33.013,44400.0
2006-06-22 13:20:00,50.78,50.82,50.72,50.75,21700.0,33.013,33.039,32.974,32.9935,21700.0
2006-06-22 13:30:00,50.74,50.74,50.59,50.59,31400.0,32.987,32.987,32.8895,32.8895,31400.0
2006-06-22 13:40:00,50.57,50.6,50.41,50.49,25500.0,32.8765,32.896,32.7725,32.8245,25500.0
2006-06-22 13:50:00,50.51,50.6,50.44,50.57,30000.0,32.8375,32.896,32.792,32.8765,30000.0
2006-06-22 14:00:00,50.49,50.6,50.34,50.34,31100.0,32.8245,32.896,32.727,32.727,31100.0
2006-06-22 14:10:00,50.32,50.45,50.29,50.37,39300.0,32.714,32.7985,32.6945,32.7465,39300.0
2006-06-22 14:20:00,50.38,50.66,50.38,50.66,23200.0,32.753,32.935,32.753,32.935,23200.0
2006-06-22 14:30:00,50.66,50.69,50.52,50.65,34400.0,32.935,32.9545,32.844,32.9285,34400.0
2006-06-22 14:40:00,50.65,50.65,50.43,50.58,24100.0,32.9285,32.9285,32.7855,32.883,24100.0
2006-06-22 14:50:00,50.6,50.82,50.54,50.82,20100.0,32.896,33.039,32.857,33.039,20100.0
2006-06-22 15:00:00,50.81,50.82,50.7,50.75,30300.0,33.0325,33.039,32.961,32.9935,30300.0
2006-06-22 15:10:00,50.75,50.97,50.75,50.85,48500.0,32.9935,33.1366,32.9935,33.0585,48500.0
2006-06-22 15:20:00,50.85,51.0,50.84,50.93,60200.0,33.0585,33.1561,33.052,33.1106,60200.0
2006-06-22 15:30:00,50.91,51.04,50.88,50.97,32400.0,33.0975,33.1821,33.078,33.1366,32400.0
2006-06-22 15:40:00,50.94,50.94,50.78,50.94,28900.0,33.1171,33.1171,33.013,33.1171,28900.0
2006-06-22 15:50:00,50.93,50.94,50.87,50.89,68600.0,33.1106,33.1171,33.0715,33.0845,68600.0
2006-06-23 09:30:00,50.87,50.99,50.52,50.58,97400.0,33.0715,33.1496,32.844,32.883,97400.0
2006-06-23 09:40:00,50.6,51.08,50.55,51.07,60100.0,32.896,33.2081,32.8635,33.2016,60100.0
2006-06-23 09:50:00,51.03,51.23,50.89,51.06,76900.0,33.1756,33.3056,33.0845,33.1951,76900.0
2006-06-23 10:00:00,51.15,51.37,50.96,51.02,43200.0,33.2536,33.3966,33.1301,33.1691,43200.0
2006-06-23 10:10:00,51.0,51.28,51.0,51.28,34000.0,33.1561,33.3381,33.1561,33.3381,34000.0
2006-06-23 10:20:00,51.32,51.32,51.13,51.21,34500.0,33.3641,33.3641,33.2406,33.2926,34500.0
2006-06-23 10:30:00,51.2,51.34,51.17,51.18,27000.0,33.2861,33.3771,33.2666,33.2731,27000.0
2006-06-23 10:40:00,51.17,51.23,51.08,51.14,21800.0,33.2666,33.3056,33.2081,33.2471,21800.0
2006-06-23 10:50:00,51.16,51.26,51.09,51.22,45500.0,33.2601,33.3251,33.2146,33.2991,45500.0
2006-06-23 11:00:00,51.22,51.24,50.97,51.08,33100.0,33.2991,33.3121,33.1366,33.2081,33100.0
2006-06-23 11:10:00,51.06,51.07,50.96,51.06,28200.0,33.1951,33.2016,33.1301,33.1951,28200.0
2006-06-23 11:20:00,51.06,51.15,50.95,51.01,28600.0,33.1951,33.2536,33.1236,33.1626,28600.0
2006-06-23 11:30:00,51.02,51.04,50.93,50.93,20600.0,33.1691,33.1821,33.1106,33.1106,20600.0
2006-06-23 11:40:00,50.94,51.14,50.94,51.08,26900.0,33.1171,33.2471,33.1171,33.2081,26900.0
2006-06-23 11:50:00,51.09,51.12,51.03,51.03,25400.0,33.2146,33.2341,33.1756,33.1756,25400.0
2006-06-23 12:00:00,51.03,51.21,51.03,51.2,21300.0,33.1756,33.2926,33.1756,33.2861,21300.0
2006-06-23 12:10:00,51.2,51.32,51.2,51.32,23300.0,33.2861,33.3641,33.2861,33.3641,23300.0
2006-06-23 12:20:00,51.32,51.62,51.29,51.56,50800.0,33.3641,33.5591,33.3446,33.5201,50800.0
2006-06-23 12:30:00,51.54,51.69,51.5,51.65,21000.0,33.5071,33.6046,33.4811,33.5786,21000.0
2006-06-23 12:40:00,51.66,51.66,51.43,51.43,17400.0,33.5851,33.5851,33.4356,33.4356,17400.0
2006-06-23 12:50:00,51.43,51.51,51.35,51.48,20100.0,33.4356,33.4876,33.3836,33.4681,20100.0
2006-06-23 13:00:00,51.44,51.63,51.41,51.6,10900.0,33.4421,33.5656,33.4226,33.5461,10900.0
2006-06-23 13:10:00,51.6,51.69,51.41,51.41,24500.0,33.5461,33.6046,33.4226,33.4226,24500.0
2006-06-23 13:20:00,51.4,51.43,51.35,51.39,18300.0,33.4161,33.4356,33.3836,33.4096,18300.0
2006-06-23 13:30:00,51.39,51.49,51.39,51.41,11500.0,33.4096,33.4746,33.4096,33.4226,11500.0
2006-06-23 13:40:00,51.42,51.61,51.34,51.35,26300.0,33.4291,33.5526,33.3771,33.3836,26300.0
2006-06-23 13:50:00,51.35,51.46,51.29,51.31,15300.0,33.3836,33.4551,33.3446,33.3576,15300.0
2006-06-23 14:00:00,51.32,51.33,51.17,51.23,24700.0,33.3641,33.3706,33.2666,33.3056,24700.0
2006-06-23 14:10:00,51.22,51.22,51.12,51.16,18400.0,33.2991,33.2991,33.2341,33.2601,18400.0
2006-06-23 14:20:00,51.15,51.2,51.12,51.2,14800.0,33.2536,33.2861,33.2341,33.2861,14800.0
2006-06-23 14:30:00,51.21,51.32,51.2,51.27,21200.0,33.2926,33.3641,33.2861,33.3316,21200.0
2006-06-23 14:40:00,51.26,51.27,51.11,51.11,34300.0,33.3251,33.3316,33.2276,33.2276,34300.0
2006-06-23 14:50:00,51.07,51.09,50.91,50.93,26400.0,33.2016,33.2146,33.0975,33.1106,26400.0
2006-06-23 15:00:00,50.91,50.97,50.85,50.96,29900.0,33.0975,33.1366,33.0585,33.1301,29900.0
2006-06-23 15:10:00,50.96,50.96,50.76,50.93,35900.0,33.1301,33.1301,33.0,33.1106,35900.0
2006-06-23 15:20:00,50.93,51.04,50.85,51.04,35900.0,33.1106,33.1821,33.0585,33.1821,35900.0
2006-06-23 15:30:00,51.04,51.06,50.96,51.0,45700.0,33.1821,33.1951,33.1301,33.1561,45700.0
2006-06-23 15:40:00,51.0,51.04,50.95,51.0,75900.0,33.1561,33.1821,33.1236,33.1561,75900.0
2006-06-23 15:50:00,51.0,51.01,50.94,50.94,56500.0,33.1561,33.1626,33.1171,33.1171,56500.0
2006-06-26 09:30:00,50.98,51.22,50.9,51.05,88100.0,33.1431,33.2991,33.091,33.1886,88100.0
2006-06-26 09:40:00,51.09,51.17,50.85,50.86,37700.0,33.2146,33.2666,33.0585,33.065,37700.0
2006-06-26 09:50:00,50.86,51.1,50.82,50.87,45600.0,33.065,33.2211,33.039,33.0715,45600.0
2006-06-26 10:00:00,50.85,50.85,50.5,50.5,46800.0,33.0585,33.0585,32.831,32.831,46800.0
2006-06-26 10:10:00,50.52,50.61,50.22,50.43,69400.0,32.844,32.9025,32.649,32.7855,69400.0
2006-06-26 10:20:00,50.44,50.59,50.28,50.45,37500.0,32.792,32.8895,32.688,32.7985,37500.0
2006-06-26 10:30:00,50.47,50.77,50.47,50.66,48700.0,32.8115,33.0065,32.8115,32.935,48700.0
2006-06-26 10:40:00,50.72,50.96,50.69,50.77,40300.0,32.974,33.1301,32.9545,33.0065,40300.0
2006-06-26 10:50:00,50.77,50.94,50.67,50.67,52900.0,33.0065,33.1171,32.9415,32.9415,52900.0
2006-06-26 11:00:00,50.67,50.89,50.67,50.89,37600.0,32.9415,33.0845,32.9415,33.0845,37600.0
2006-06-26 11:10:00,50.91,50.96,50.72,50.84,37100.0,33.0975,33.1301,32.974,33.052,37100.0
2006-06-26 11:20:00,50.83,50.83,50.68,50.7,30100.0,33.0455,33.0455,32.948,32.961,30100.0
2006-06-26 11:30:00,50.69,50.7,50.6,50.65,43900.0,32.9545,32.961,32.896,32.9285,43900.0
2006-06-26 11:40:00,50.64,50.65,50.58,50.64,38200.0,32.922,32.9285,32.883,32.922,38200.0
2006-06-26 11:50:00,50.64,50.74,50.6,50.73,38100.0,32.922,32.987,32.896,32.9805,38100.0
2006-06-26 12:00:00,50.72,50.82,50.65,50.81,49300.0,32.974,33.039,32.9285,33.0325,49300.0
2006-06-26 12:10:00,50.81,50.86,50.76,50.82,50600.0,33.0325,33.065,33.0,33.039,50600.0
2006-06-26 12:20:00,50.81,50.81,50.69,50.69,18500.0,33.0325,33.0325,32.9545,32.9545,18500.0
2006-06-26 12:30:00,50.69,50.88,50.63,50.81,26100.0,32.9545,33.078,32.9155,33.0325,26100.0
2006-06-26 12:40:00,50.81,50.81,50.69,50.75,18400.0,33.0325,33.0325,32.9545,32.9935,18400.0
2006-06-26 12:50:00,50.75,50.87,50.74,50.84,20700.0,32.9935,33.0715,32.987,33.052,20700.0
2006-06-26 13:00:00,50.84,50.97,50.84,50.87,25300.0,33.052,33.1366,33.052,33.0715,25300.0
2006-06-26 13:10:00,50.85,50.89,50.76,50.79,17200.0,33.0585,33.0845,33.0,33.0195,17200.0
2006-06-26 13:20:00,50.78,50.83,50.73,50.76,11400.0,33.013,33.0455,32.9805,33.0,11400.0
2006-06-26 13:30:00,50.76,50.82,50.73,50.73,13200.0,33.0,33.039,32.9805,32.9805,13200.0
2006-06-26 13:40:00,50.74,50.75,50.7,50.73,8000.0,32.987,32.9935,32.961,32.9805,8000.0
2006-06-26 13:50:00,50.72,50.82,50.72,50.82,14100.0,32.974,33.039,32.974,33.039,14100.0
2006-06-26 14:00:00,50.81,50.87,50.76,50.81,17600.0,33.0325,33.0715,33.0,33.0325,17600.0
2006-06-26 14:10:00,50.82,50.82,50.7,50.7,16600.0,33.039,33.039,32.961,32.961,16600.0
2006-06-26 14:20:00,50.7,50.71,50.51,50.52,37800.0,32.961,32.9675,32.8375,32.844,37800.0
2006-06-26 14:30:00,50.51,50.51,50.43,50.47,50600.0,32.8375,32.8375,32.7855,32.8115,50600.0
2006-06-26 14:40:00,50.47,50.58,50.45,50.53,31500.0,32.8115,32.883,32.7985,32.8505,31500.0
2006-06-26 14:50:00,50.52,50.54,50.47,50.49,17800.0,32.844,32.857,32.8115,32.8245,17800.0
2006-06-26 15:00:00,50.49,50.49,50.39,50.4,34600.0,32.8245,32.8245,32.7595,32.766,34600.0
2006-06-26 15:10:00,50.4,50.56,50.38,50.49,36400.0,32.766,32.87,32.753,32.8245,36400.0
2006-06-26 15:20:00,50.49,50.73,50.49,50.73,27600.0,32.8245,32.9805,32.8245,32.9805,27600.0
2006-06-26 15:30:00,50.74,50.95,50.63,50.95,62800.0,32.987,33.1236,32.9155,33.1236,62800.0
2006-06-26 15:40:00,50.95,51.0,50.91,50.97,44100.0,33.1236,33.1561,33.0975,33.1366,44100.0
2006-06-26 15:50:00,50.96,51.01,50.95,51.0,75900.0,33.1301,33.1626,33.1236,33.1561,75900.0
2006-06-27 09:30:00,50.84,51.23,50.83,51.1,46500.0,33.052,33.3056,33.0455,33.2211,46500.0
2006-06-27 09:40:00,51.08,51.18,50.78,50.83,100300.0,33.2081,33.2731,33.013,33.0455,100300.0
2006-06-27 09:50:00,50.83,50.88,50.56,50.76,54100.0,33.0455,33.078,32.87,33.0,54100.0
2006-06-27 10:00:00,50.78,50.98,50.58,50.6,50300.0,33.013,33.1431,32.883,32.896,50300.0
2006-06-27 10:10:00,50.6,50.76,50.53,50.59,55900.0,32.896,33.0,32.8505,32.8895,55900.0
2006-06-27 10:20:00,50.62,50.92,50.62,50.91,34700.0,32.909,33.104,32.909,33.0975,34700.0
2006-06-27 10:30:00,50.91,51.0,50.82,50.96,87300.0,33.0975,33.1561,33.039,33.1301,87300.0
2006-06-27 10:40:00,50.97,50.97,50.9,50.9,25000.0,33.1366,33.1366,33.091,33.091,25000.0
2006-06-27 10:50:00,50.9,51.0,50.87,50.93,30400.0,33.091,33.1561,33.0715,33.1106,30400.0
2006-06-27 11:00:00,50.95,50.95,50.84,50.84,87100.0,33.1236,33.1236,33.052,33.052,87100.0
2006-06-27 11:10:00,50.85,50.91,50.78,50.81,28900.0,33.0585,33.0975,33.013,33.0325,28900.0
2006-06-27 11:20:00,50.78,50.83,50.62,50.7,35300.0,33.013,33.0455,32.909,32.961,35300.0
2006-06-27 11:30:00,50.67,50.69,50.56,50.66,26100.0,32.9415,32.9545,32.87,32.935,26100.0
2006-06-27 11:40:00,50.66,50.66,50.36,50.36,53700.0,32.935,32.935,32.74,32.74,53700.0
2006-06-27 11:50:00,50.35,50.4,50.22,50.4,31300.0,32.7335,32.766,32.649,32.766,31300.0
2006-06-27 12:00:00,50.4,50.41,50.14,50.14,23300.0,32.766,32.7725,32.597,32.597,23300.0
2006-06-27 12:10:00,50.14,50.24,49.97,50.01,77700.0,32.597,32.662,32.4864,32.5124,77700.0
2006-06-27 12:20:00,50.0,50.04,49.98,50.0,35400.0,32.5059,32.5319,32.4929,32.5059,35400.0
2006-06-27 12:30:00,50.0,50.0,49.8,49.86,49200.0,32.5059,32.5059,32.3759,32.4149,49200.0
2006-06-27 12:40:00,49.86,50.02,49.85,49.98,33300.0,32.4149,32.5189,32.4084,32.4929,33300.0
2006-06-27 12:50:00,49.98,49.99,49.8,49.97,44900.0,32.4929,32.4994,32.3759,32.4864,44900.0
2006-06-27 13:00:00,49.96,50.02,49.83,50.02,32000.0,32.4799,32.5189,32.3954,32.5189,32000.0
2006-06-27 13:10:00,50.02,50.03,49.94,50.0,38800.0,32.5189,32.5254,32.4669,32.5059,38800.0
2006-06-27 13:20:00,50.0,50.04,49.91,49.97,55400.0,32.5059,32.5319,32.4474,32.4864,55400.0
2006-06-27 13:30:00,49.97,50.02,49.97,50.01,35000.0,32.4864,32.5189,32.4864,32.5124,35000.0
2006-06-27 13:40:00,50.01,50.03,49.9,50.0,37700.0,32.5124,32.5254,32.4409,32.5059,37700.0
2006-06-27 13:50:00,50.0,50.02,49.93,50.0,28100.0,32.5059,32.5189,32.4604,32.5059,28100.0
2006-06-27 14:00:00,50.0,50.11,49.97,50.0,45600.0,32.5059,32.5775,32.4864,32.5059,45600.0
2006-06-27 14:10:00,50.0,50.05,49.97,50.03,29700.0,32.5059,32.5384,32.4864,32.5254,29700.0
2006-06-27 14:20:00,50.02,50.08,49.91,49.96,45500.0,32.5189,32.5579,32.4474,32.4799,45500.0
2006-06-27 14:30:00,49.96,50.08,49.88,49.88,59800.0,32.4799,32.5579,32.4279,32.4279,59800.0
2006-06-27 14:40:00,49.9,50.01,49.89,49.94,40300.0,32.4409,32.5124,32.4344,32.4669,40300.0
2006-06-27 14:50:00,49.94,50.02,49.77,49.96,53700.0,32.4669,32.5189,32.3564,32.4799,53700.0
2006-06-27 15:00:00,49.96,50.18,49.96,50.02,47100.0,32.4799,32.623,32.4799,32.5189,47100.0
2006-06-27 15:10:00,50.02,50.23,49.92,50.22,45700.0,32.5189,32.6555,32.4539,32.649,45700.0
2006-06-27 15:20:00,50.24,50.25,49.97,50.06,49000.0,32.662,32.6685,32.4864,32.5449,49000.0
2006-06-27 15:30:00,50.06,50.07,49.94,49.96,51500.0,32.5449,32.5514,32.4669,32.4799,51500.0
2006-06-27 15:40:00,49.96,49.97,49.75,49.81,96300.0,32.4799,32.4864,32.3434,32.3824,96300.0
2006-06-27 15:50:00,49.82,49.82,49.68,49.72,165400.0,32.3889,32.3889,32.2979,32.3239,165400.0
2006-06-28 09:30:00,49.67,50.01,49.39,49.88,71500.0,32.2914,32.5124,32.1094,32.4279,71500.0
2006-06-28 09:40:00,49.91,50.01,49.77,50.0,67300.0,32.4474,32.5124,32.3564,32.5059,67300.0
2006-06-28 09:50:00,50.0,50.21,49.88,49.99,45900.0,32.5059,32.6425,32.4279,32.4994,45900.0
2006-06-28 10:00:00,50.0,50.18,50.0,50.09,40800.0,32.5059,32.623,32.5059,32.5645,40800.0
2006-06-28 10:10:00,50.11,50.45,50.06,50.4,54700.0,32.5775,32.7985,32.5449,32.766,54700.0
2006-06-28 10:20:00,50.4,50.4,50.13,50.13,31700.0,32.766,32.766,32.5905,32.5905,31700.0
2006-06-28 10:30:00,50.13,50.19,50.01,50.11,50900.0,32.5905,32.6295,32.5124,32.5775,50900.0
2006-06-28 10:40:00,50.1,50.18,49.97,50.03,30400.0,32.571,32.623,32.4864,32.5254,30400.0
2006-06-28 10:50:00,50.02,50.05,49.91,49.94,41300.0,32.5189,32.5384,32.4474,32.4669,41300.0
2006-06-28 11:00:00,49.93,49.95,49.75,49.87,38600.0,32.4604,32.4734,32.3434,32.4214,38600.0
2006-06-28 11:10:00,49.88,49.94,49.78,49.79,20200.0,32.4279,32.4669,32.3629,32.3694,20200.0
2006-06-28 11:20:00,49.79,49.82,49.67,49.78,37800.0,32.3694,32.3889,32.2914,32.3629,37800.0
2006-06-28 11:30:00,49.78,49.8,49.66,49.68,21200.0,32.3629,32.3759,32.2849,32.2979,21200.0
2006-06-28 11:40:00,49.69,49.77,49.61,49.67,32300.0,32.3044,32.3564,32.2524,32.2914,32300.0
2006-06-28 11:50:00,49.67,49.95,49.67,49.91,17300.0,32.2914,32.4734,32.2914,32.4474,17300.0
2006-06-28 12:00:00,49.93,50.16,49.91,50.16,64900.0,32.4604,32.61,32.4474,32.61,64900.0
2006-06-28 12:10:00,50.14,50.25,50.05,50.15,83500.0,32.597,32.6685,32.5384,32.6035,83500.0
2006-06-28 12:20:00,50.15,50.28,50.14,50.22,88300.0,32.6035,32.688,32.597,32.649,88300.0
2006-06-28 12:30:00,50.23,50.29,50.13,50.25,27900.0,32.6555,32.6945,32.5905,32.6685,27900.0
2006-06-28 12:40:00,50.22,50.31,50.21,50.25,28000.0,32.649,32.7075,32.6425,32.6685,28000.0
2006-06-28 12:50:00,50.25,50.39,50.21,50.38,34400.0,32.6685,32.7595,32.6425,32.753,34400.0
2006-06-28 13:00:00,50.38,50.4,50.32,50.38,28900.0,32.753,32.766,32.714,32.753,28900.0
2006-06-28 13:10:00,50.37,50.55,50.36,50.54,36100.0,32.7465,32.8635,32.74,32.857,36100.0
2006-06-28 13:20:00,50.54,50.7,50.54,50.63,46700.0,32.857,32.961,32.857,32.9155,46700.0
2006-06-28 13:30:00,50.62,50.63,50.54,50.61,57700.0,32.909,32.9155,32.857,32.9025,57700.0
2006-06-28 13:40:00,50.61,50.69,50.54,50.55,58900.0,32.9025,32.9545,32.857,32.8635,58900.0
2006-06-28 13:50:00,50.56,50.71,50.52,50.7,29900.0,32.87,32.9675,32.844,32.961,29900.0
2006-06-28 14:00:00,50.71,50.76,50.66,50.74,43700.0,32.9675,33.0,32.935,32.987,43700.0
2006-06-28 14:10:00,50.74,50.93,50.7,50.88,70200.0,32.987,33.1106,32.961,33.078,70200.0
2006-06-28 14:20:00,50.88,51.09,50.86,51.07,67000.0,33.078,33.2146,33.065,33.2016,67000.0
2006-06-28 14:30:00,51.08,51.37,51.08,51.33,130800.0,33.2081,33.3966,33.2081,33.3706,130800.0
2006-06-28 14:40:00,51.31,51.5,51.3,51.41,129600.0,33.3576,33.4811,33.3511,33.4226,129600.0
2006-06-28 14:50:00,51.42,51.42,51.16,51.16,309700.0,33.4291,33.4291,33.2601,33.2601,309700.0
2006-06-28 15:00:00,51.15,51.23,51.02,51.05,125000.0,33.2536,33.3056,33.1691,33.1886,125000.0
2006-06-28 15:10:00,51.05,51.07,50.99,51.0,139900.0,33.1886,33.2016,33.1496,33.1561,139900.0
2006-06-28 15:20:00,51.0,51.1,50.98,51.1,93800.0,33.1561,33.2211,33.1431,33.2211,93800.0
2006-06-28 15:30:00,51.1,51.18,51.08,51.09,72700.0,33.2211,33.2731,33.2081,33.2146,72700.0
2006-06-28 15:40:00,51.1,51.1,50.97,51.0,119200.0,33.2211,33.2211,33.1366,33.1561,119200.0
2006-06-28 15:50:00,51.0,51.04,50.98,50.99,114400.0,33.1561,33.1821,33.1431,33.1496,114400.0
2006-06-29 09:30:00,51.0,51.34,51.0,51.25,103200.0,33.1561,33.3771,33.1561,33.3186,103200.0
2006-06-29 09:40:00,51.26,51.32,51.07,51.22,70500.0,33.3251,33.3641,33.2016,33.2991,70500.0
2006-06-29 09:50:00,51.2,51.28,51.05,51.28,51500.0,33.2861,33.3381,33.1886,33.3381,51500.0
2006-06-29 10:00:00,51.25,51.3,51.15,51.21,64400.0,33.3186,33.3511,33.2536,33.2926,64400.0
2006-06-29 10:10:00,51.19,51.24,51.14,51.18,21100.0,33.2796,33.3121,33.2471,33.2731,21100.0
2006-06-29 10:20:00,51.19,51.22,51.0,51.03,30300.0,33.2796,33.2991,33.1561,33.1756,30300.0
2006-06-29 10:30:00,51.06,51.25,51.03,51.12,54600.0,33.1951,33.3186,33.1756,33.2341,54600.0
2006-06-29 10:40:00,51.14,51.27,51.12,51.27,71000.0,33.2471,33.3316,33.2341,33.3316,71000.0
2006-06-29 10:50:00,51.25,51.32,51.14,51.23,46500.0,33.3186,33.3641,33.2471,33.3056,46500.0
2006-06-29 11:00:00,51.24,51.3,51.22,51.22,33800.0,33.3121,33.3511,33.2991,33.2991,33800.0
2006-06-29 11:10:00,51.23,51.3,51.14,51.15,38600.0,33.3056,33.3511,33.2471,33.2536,38600.0
2006-06-29 11:20:00,51.13,51.17,50.92,50.96,50900.0,33.2406,33.2666,33.104,33.1301,50900.0
2006-06-29 11:30:00,50.98,51.0,50.89,50.9,59600.0,33.1431,33.1561,33.0845,33.091,59600.0
2006-06-29 11:40:00,50.89,50.9,50.7,50.7,55900.0,33.0845,33.091,32.961,32.961,55900.0
2006-06-29 11:50:00,50.7,50.82,50.59,50.59,30400.0,32.961,33.039,32.8895,32.8895,30400.0
2006-06-29 12:00:00,50.59,50.62,50.47,50.55,28500.0,32.8895,32.909,32.8115,32.8635,28500.0
2006-06-29 12:10:00,50.56,50.77,50.53,50.74,29100.0,32.87,33.0065,32.8505,32.987,29100.0
2006-06-29 12:20:00,50.75,50.82,50.72,50.75,20700.0,32.9935,33.039,32.974,32.9935,20700.0
2006-06-29 12:30:00,50.75,50.84,50.71,50.71,29400.0,32.9935,33.052,32.9675,32.9675,29400.0
2006-06-29 12:40:00,50.72,50.8,50.72,50.73,19700.0,32.974,33.026,32.974,32.9805,19700.0
2006-06-29 12:50:00,50.71,50.78,50.66,50.66,17500.0,32.9675,33.013,32.935,32.935,17500.0
2006-06-29 13:00:00,50.69,50.72,50.59,50.68,14900.0,32.9545,32.974,32.8895,32.948,14900.0
2006-06-29 13:10:00,50.68,50.79,50.61,50.61,21700.0,32.948,33.0195,32.9025,32.9025,21700.0
2006-06-29 13:20:00,50.64,50.65,50.5,50.5,20000.0,32.922,32.9285,32.831,32.831,20000.0
2006-06-29 13:30:00,50.51,50.62,50.49,50.62,15000.0,32.8375,32.909,32.8245,32.909,15000.0
2006-06-29 13:40:00,50.64,50.8,50.58,50.63,16400.0,32.922,33.026,32.883,32.9155,16400.0
2006-06-29 13:50:00,50.65,50.83,50.65,50.79,15400.0,32.9285,33.0455,32.9285,33.0195,15400.0
2006-06-29 14:00:00,50.79,50.95,50.74,50.88,23200.0,33.0195,33.1236,32.987,33.078,23200.0
2006-06-29 14:10:00,50.88,51.12,50.72,51.12,54700.0,33.078,33.2341,32.974,33.2341,54700.0
2006-06-29 14:20:00,51.09,51.23,50.97,50.97,154000.0,33.2146,33.3056,33.1366,33.1366,154000.0
2006-06-29 14:30:00,51.0,51.17,50.9,51.17,67500.0,33.1561,33.2666,33.091,33.2666,67500.0
2006-06-29 14:40:00,51.18,51.63,51.1,51.56,88800.0,33.2731,33.5656,33.2211,33.5201,88800.0
2006-06-29 14:50:00,51.55,51.92,51.54,51.74,90400.0,33.5136,33.7542,33.5071,33.6371,90400.0
2006-06-29 15:00:00,51.74,51.97,51.74,51.91,84500.0,33.6371,33.7867,33.6371,33.7477,84500.0
2006-06-29 15:10:00,51.9,52.02,51.8,51.97,70600.0,33.7412,33.8192,33.6762,33.7867,70600.0
2006-06-29 15:20:00,51.95,52.29,51.89,52.19,42000.0,33.7737,33.9947,33.7347,33.9297,42000.0
2006-06-29 15:30:00,52.2,52.29,52.1,52.1,51800.0,33.9362,33.9947,33.8712,33.8712,51800.0
2006-06-29 15:40:00,52.1,52.38,52.05,52.37,49800.0,33.8712,34.0532,33.8387,34.0467,49800.0
2006-06-29 15:50:00,52.36,52.65,52.36,52.57,157500.0,34.0402,34.2288,34.0402,34.1767,157500.0
2006-06-30 09:30:00,53.0,53.15,52.95,53.1,61000.0,34.4563,34.5538,34.4238,34.5213,61000.0
2006-06-30 09:40:00,53.1,53.1,52.63,52.79,56500.0,34.5213,34.5213,34.2158,34.3198,56500.0
2006-06-30 09:50:00,52.82,52.86,52.65,52.82,28600.0,34.3393,34.3653,34.2288,34.3393,28600.0
2006-06-30 10:00:00,52.82,52.88,52.63,52.8,56400.0,34.3393,34.3783,34.2158,34.3263,56400.0
2006-06-30 10:10:00,52.78,52.8,52.64,52.73,51600.0,34.3133,34.3263,34.2223,34.2808,51600.0
2006-06-30 10:20:00,52.73,52.93,52.62,52.93,37000.0,34.2808,34.4108,34.2093,34.4108,37000.0
2006-06-30 10:30:00,52.94,52.98,52.78,52.9,23200.0,34.4173,34.4433,34.3133,34.3913,23200.0
2006-06-30 10:40:00,52.9,52.97,52.78,52.8,17600.0,34.3913,34.4368,34.3133,34.3263,17600.0
2006-06-30 10:50:00,52.81,53.21,52.81,53.21,44700.0,34.3328,34.5928,34.3328,34.5928,44700.0
2006-06-30 11:00:00,53.2,53.22,53.06,53.1,37000.0,34.5863,34.5993,34.4953,34.5213,37000.0
2006-06-30 11:10:00,53.08,53.17,53.01,53.05,28800.0,34.5083,34.5668,34.4628,34.4888,28800.0
2006-06-30 11:20:00,53.05,53.15,53.02,53.09,26200.0,34.4888,34.5538,34.4693,34.5148,26200.0
2006-06-30 11:30:00,53.09,53.16,53.01,53.03,23600.0,34.5148,34.5603,34.4628,34.4758,23600.0
2006-06-30 11:40:00,53.02,53.14,53.02,53.12,18800.0,34.4693,34.5473,34.4693,34.5343,18800.0
2006-06-30 11:50:00,53.11,53.35,53.05,53.35,26200.0,34.5278,34.6838,34.4888,34.6838,26200.0
2006-06-30 12:00:00,53.35,53.59,53.35,53.55,88000.0,34.6838,34.8399,34.6838,34.8139,88000.0
2006-06-30 12:10:00,53.55,53.56,53.33,53.36,42700.0,34.8139,34.8204,34.6708,34.6903,42700.0
2006-06-30 12:20:00,53.37,53.4,53.29,53.29,13200.0,34.6968,34.7163,34.6448,34.6448,13200.0
2006-06-30 12:30:00,53.29,53.29,53.23,53.27,48300.0,34.6448,34.6448,34.6058,34.6318,48300.0
2006-06-30 12:40:00,53.27,53.32,53.24,53.31,63300.0,34.6318,34.6643,34.6123,34.6578,63300.0
2006-06-30 12:50:00,53.3,53.32,53.16,53.17,49500.0,34.6513,34.6643,34.5603,34.5668,49500.0
2006-06-30 13:00:00,53.16,53.25,53.16,53.22,9500.0,34.5603,34.6188,34.5603,34.5993,9500.0
2006-06-30 13:10:00,53.21,53.22,53.12,53.15,25600.0,34.5928,34.5993,34.5343,34.5538,25600.0
2006-06-30 13:20:00,53.14,53.17,52.98,52.98,24900.0,34.5473,34.5668,34.4433,34.4433,24900.0
2006-06-30 13:30:00,52.97,53.02,52.96,52.99,18100.0,34.4368,34.4693,34.4303,34.4498,18100.0
2006-06-30 13:40:00,52.98,53.09,52.96,53.09,29900.0,34.4433,34.5148,34.4303,34.5148,29900.0
2006-06-30 13:50:00,53.09,53.18,53.07,53.17,31900.0,34.5148,34.5733,34.5018,34.5668,31900.0
2006-06-30 14:00:00,53.19,53.21,53.13,53.19,56900.0,34.5798,34.5928,34.5408,34.5798,56900.0
2006-06-30 14:10:00,53.2,53.22,53.12,53.13,38300.0,34.5863,34.5993,34.5343,34.5408,38300.0
2006-06-30 14:20:00,53.12,53.19,53.11,53.16,34800.0,34.5343,34.5798,34.5278,34.5603,34800.0
2006-06-30 14:30:00,53.16,53.2,53.11,53.14,37600.0,34.5603,34.5863,34.5278,34.5473,37600.0
2006-06-30 14:40:00,53.13,53.16,53.13,53.16,25100.0,34.5408,34.5603,34.5408,34.5603,25100.0
2006-06-30 14:50:00,53.16,53.21,53.15,53.2,43400.0,34.5603,34.5928,34.5538,34.5863,43400.0
2006-06-30 15:00:00,53.19,53.2,53.15,53.2,34800.0,34.5798,34.5863,34.5538,34.5863,34800.0
2006-06-30 15:10:00,53.2,53.2,53.05,53.05,51200.0,34.5863,34.5863,34.4888,34.4888,51200.0
2006-06-30 15:20:00,53.05,53.06,52.91,53.0,49300.0,34.4888,34.4953,34.3978,34.4563,49300.0
2006-06-30 15:30:00,52.99,52.99,52.81,52.84,39300.0,34.4498,34.4498,34.3328,34.3523,39300.0
2006-06-30 15:40:00,52.83,53.2,52.83,53.17,41500.0,34.3458,34.5863,34.3458,34.5668,41500.0
2006-06-30 15:50:00,53.15,53.41,53.15,53.22,167600.0,34.5538,34.7228,34.5538,34.5993,167600.0
2006-07-03 09:30:00,53.87,53.87,53.5,53.6,73800.0,35.0219,35.0219,34.7814,34.8464,73800.0
2006-07-03 09:40:00,53.6,53.71,53.4,53.57,40400.0,34.8464,34.9179,34.7163,34.8269,40400.0
2006-07-03 09:50:00,53.57,53.87,53.53,53.86,39900.0,34.8269,35.0219,34.8009,35.0154,39900.0
2006-07-03 10:00:00,53.86,53.86,53.57,53.69,33200.0,35.0154,35.0154,34.8269,34.9049,33200.0
2006-07-03 10:10:00,53.7,53.8,53.66,53.68,34700.0,34.9114,34.9764,34.8854,34.8984,34700.0
2006-07-03 10:20:00,53.66,53.68,53.48,53.54,31600.0,34.8854,34.8984,34.7684,34.8074,31600.0
2006-07-03 10:30:00,53.53,53.71,53.52,53.71,30500.0,34.8009,34.9179,34.7944,34.9179,30500.0
2006-07-03 10:40:00,53.71,53.73,53.6,53.61,34800.0,34.9179,34.9309,34.8464,34.8529,34800.0
2006-07-03 10:50:00,53.63,53.75,53.61,53.7,28400.0,34.8659,34.9439,34.8529,34.9114,28400.0
2006-07-03 11:00:00,53.71,53.78,53.62,53.62,25400.0,34.9179,34.9634,34.8594,34.8594,25400.0
2006-07-03 11:10:00,53.61,53.67,53.49,53.67,20000.0,34.8529,34.8919,34.7749,34.8919,20000.0
2006-07-03 11:20:00,53.67,53.69,53.56,53.61,42700.0,34.8919,34.9049,34.8204,34.8529,42700.0
2006-07-03 11:30:00,53.6,53.63,53.57,53.63,14500.0,34.8464,34.8659,34.8269,34.8659,14500.0
2006-07-03 11:40:00,53.63,53.91,53.62,53.88,52300.0,34.8659,35.0479,34.8594,35.0284,52300.0
2006-07-03 11:50:00,53.89,53.91,53.84,53.84,21200.0,35.0349,35.0479,35.0024,35.0024,21200.0
2006-07-03 12:00:00,53.85,53.94,53.74,53.76,27400.0,35.0089,35.0674,34.9374,34.9504,27400.0
2006-07-03 12:10:00,53.77,53.81,53.71,53.79,34300.0,34.9569,34.9829,34.9179,34.9699,34300.0
2006-07-03 12:20:00,53.79,53.81,53.75,53.77,20300.0,34.9699,34.9829,34.9439,34.9569,20300.0
2006-07-03 12:30:00,53.76,53.86,53.75,53.81,29400.0,34.9504,35.0154,34.9439,34.9829,29400.0
2006-07-03 12:40:00,53.81,53.84,53.75,53.83,46300.0,34.9829,35.0024,34.9439,34.9959,46300.0
2006-07-03 12:50:00,53.83,53.86,53.74,53.74,105200.0,34.9959,35.0154,34.9374,34.9374,105200.0
2006-07-03 13:00:00,53.75,53.94,53.75,53.83,15800.0,34.9439,35.0674,34.9439,34.9959,15800.0
2006-07-03 13:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 13:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 14:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:00:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:10:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:20:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:30:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:40:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-03 15:50:00,53.83,53.83,53.83,53.83,0.0,34.9959,34.9959,34.9959,34.9959,0.0
2006-07-05 09:30:00,53.99,54.0,53.55,53.57,128600.0,35.0999,35.1064,34.8139,34.8269,128600.0
2006-07-05 09:40:00,53.56,53.56,53.24,53.34,55300.0,34.8204,34.8204,34.6123,34.6773,55300.0
2006-07-05 09:50:00,53.32,53.34,53.03,53.13,51600.0,34.6643,34.6773,34.4758,34.5408,51600.0
2006-07-05 10:00:00,53.13,53.2,52.69,52.7,44700.0,34.5408,34.5863,34.2548,34.2613,44700.0
2006-07-05 10:10:00,52.7,52.9,52.7,52.83,49900.0,34.2613,34.3913,34.2613,34.3458,49900.0
2006-07-05 10:20:00,52.86,53.0,52.84,53.0,58200.0,34.3653,34.4563,34.3523,34.4563,58200.0
2006-07-05 10:30:00,52.99,53.0,52.92,52.92,40800.0,34.4498,34.4563,34.4043,34.4043,40800.0
2006-07-05 10:40:00,52.92,53.14,52.91,53.1,48300.0,34.4043,34.5473,34.3978,34.5213,48300.0
2006-07-05 10:50:00,53.1,53.23,52.96,52.98,39000.0,34.5213,34.6058,34.4303,34.4433,39000.0
2006-07-05 11:00:00,52.97,53.08,52.9,53.05,42800.0,34.4368,34.5083,34.3913,34.4888,42800.0
2006-07-05 11:10:00,53.05,53.16,53.02,53.04,21700.0,34.4888,34.5603,34.4693,34.4823,21700.0
2006-07-05 11:20:00,53.03,53.1,53.0,53.06,24000.0,34.4758,34.5213,34.4563,34.4953,24000.0
2006-07-05 11:30:00,53.08,53.13,53.07,53.08,20800.0,34.5083,34.5408,34.5018,34.5083,20800.0
2006-07-05 11:40:00,53.1,53.29,53.1,53.25,55700.0,34.5213,34.6448,34.5213,34.6188,55700.0
2006-07-05 11:50:00,53.27,53.29,53.21,53.29,25200.0,34.6318,34.6448,34.5928,34.6448,25200.0
2006-07-05 12:00:00,53.26,53.4,53.26,53.34,44500.0,34.6253,34.7163,34.6253,34.6773,44500.0
2006-07-05 12:10:00,53.34,53.46,53.33,53.45,33400.0,34.6773,34.7554,34.6708,34.7489,33400.0
2006-07-05 12:20:00,53.46,53.6,53.45,53.59,38600.0,34.7554,34.8464,34.7489,34.8399,38600.0
2006-07-05 12:30:00,53.58,53.61,53.48,53.56,34600.0,34.8334,34.8529,34.7684,34.8204,34600.0
2006-07-05 12:40:00,53.56,53.66,53.56,53.61,21200.0,34.8204,34.8854,34.8204,34.8529,21200.0
2006-07-05 12:50:00,53.59,53.66,53.57,53.57,19700.0,34.8399,34.8854,34.8269,34.8269,19700.0
2006-07-05 13:00:00,53.58,53.59,53.42,53.42,35800.0,34.8334,34.8399,34.7293,34.7293,35800.0
2006-07-05 13:10:00,53.42,53.49,53.38,53.45,65500.0,34.7293,34.7749,34.7033,34.7489,65500.0
2006-07-05 13:20:00,53.48,53.49,53.32,53.35,46100.0,34.7684,34.7749,34.6643,34.6838,46100.0
2006-07-05 13:30:00,53.34,53.39,53.28,53.31,31700.0,34.6773,34.7098,34.6383,34.6578,31700.0
2006-07-05 13:40:00,53.3,53.32,53.2,53.21,22500.0,34.6513,34.6643,34.5863,34.5928,22500.0
2006-07-05 13:50:00,53.22,53.35,53.22,53.33,16800.0,34.5993,34.6838,34.5993,34.6708,16800.0
2006-07-05 14:00:00,53.34,53.38,53.25,53.32,15800.0,34.6773,34.7033,34.6188,34.6643,15800.0
2006-07-05 14:10:00,53.33,53.39,53.31,53.33,19200.0,34.6708,34.7098,34.6578,34.6708,19200.0
2006-07-05 14:20:00,53.32,53.38,53.31,53.35,23000.0,34.6643,34.7033,34.6578,34.6838,23000.0
2006-07-05 14:30:00,53.33,53.65,53.32,53.54,46800.0,34.6708,34.8789,34.6643,34.8074,46800.0
2006-07-05 14:40:00,53.53,53.58,53.46,53.49,27900.0,34.8009,34.8334,34.7554,34.7749,27900.0
2006-07-05 14:50:00,53.5,53.61,53.47,53.61,22600.0,34.7814,34.8529,34.7619,34.8529,22600.0
2006-07-05 15:00:00,53.6,53.6,53.41,53.49,50700.0,34.8464,34.8464,34.7228,34.7749,50700.0
2006-07-05 15:10:00,53.5,53.66,53.44,53.54,56800.0,34.7814,34.8854,34.7423,34.8074,56800.0
2006-07-05 15:20:00,53.55,53.59,53.53,53.56,55500.0,34.8139,34.8399,34.8009,34.8204,55500.0
2006-07-05 15:30:00,53.56,53.65,53.4,53.52,71100.0,34.8204,34.8789,34.7163,34.7944,71100.0
2006-07-05 15:40:00,53.52,53.77,53.48,53.73,78500.0,34.7944,34.9569,34.7684,34.9309,78500.0
2006-07-05 15:50:00,53.74,53.8,53.65,53.73,164200.0,34.9374,34.9764,34.8789,34.9309,164200.0
2006-07-06 09:30:00,53.73,53.73,53.29,53.29,87700.0,34.9309,34.9309,34.6448,34.6448,87700.0
2006-07-06 09:40:00,53.31,53.68,53.22,53.51,66500.0,34.6578,34.8984,34.5993,34.7879,66500.0
2006-07-06 09:50:00,53.52,53.83,53.5,53.74,39300.0,34.7944,34.9959,34.7814,34.9374,39300.0
2006-07-06 10:00:00,53.74,53.74,53.42,53.66,89800.0,34.9374,34.9374,34.7293,34.8854,89800.0
2006-07-06 10:10:00,53.65,53.65,53.14,53.15,37200.0,34.8789,34.8789,34.5473,34.5538,37200.0
2006-07-06 10:20:00,53.15,53.38,53.14,53.15,45500.0,34.5538,34.7033,34.5473,34.5538,45500.0
2006-07-06 10:30:00,53.12,53.21,53.04,53.11,24200.0,34.5343,34.5928,34.4823,34.5278,24200.0
2006-07-06 10:40:00,53.14,53.25,53.04,53.08,35800.0,34.5473,34.6188,34.4823,34.5083,35800.0
2006-07-06 10:50:00,53.08,53.13,52.97,53.09,44600.0,34.5083,34.5408,34.4368,34.5148,44600.0
2006-07-06 11:00:00,53.07,53.12,52.91,52.91,20400.0,34.5018,34.5343,34.3978,34.3978,20400.0
2006-07-06 11:10:00,52.89,52.95,52.77,52.8,58300.0,34.3848,34.4238,34.3068,34.3263,58300.0
2006-07-06 11:20:00,52.81,52.89,52.78,52.83,29600.0,34.3328,34.3848,34.3133,34.3458,29600.0
2006-07-06 11:30:00,52.81,52.82,52.66,52.66,53000.0,34.3328,34.3393,34.2353,34.2353,53000.0
2006-07-06 11:40:00,52.64,52.81,52.64,52.76,29500.0,34.2223,34.3328,34.2223,34.3003,29500.0
2006-07-06 11:50:00,52.74,52.75,52.6,52.63,16200.0,34.2873,34.2938,34.1962,34.2158,16200.0
2006-07-06 12:00:00,52.63,52.71,52.62,52.63,38700.0,34.2158,34.2678,34.2093,34.2158,38700.0
2006-07-06 12:10:00,52.63,52.63,52.56,52.56,49500.0,34.2158,34.2158,34.1702,34.1702,49500.0
2006-07-06 12:20:00,52.56,52.57,52.49,52.49,67500.0,34.1702,34.1767,34.1247,34.1247,67500.0
2006-07-06 12:30:00,52.46,52.58,52.45,52.58,29600.0,34.1052,34.1832,34.0987,34.1832,29600.0
2006-07-06 12:40:00,52.56,52.59,52.46,52.47,18100.0,34.1702,34.1897,34.1052,34.1117,18100.0
2006-07-06 12:50:00,52.46,52.51,52.36,52.37,46100.0,34.1052,34.1377,34.0402,34.0467,46100.0
2006-07-06 13:00:00,52.36,52.45,52.35,52.45,48400.0,34.0402,34.0987,34.0337,34.0987,48400.0
2006-07-06 13:10:00,52.45,52.46,52.4,52.41,32000.0,34.0987,34.1052,34.0662,34.0727,32000.0
2006-07-06 13:20:00,52.4,52.47,52.39,52.41,30500.0,34.0662,34.1117,34.0597,34.0727,30500.0
2006-07-06 13:30:00,52.4,52.51,52.4,52.48,22000.0,34.0662,34.1377,34.0662,34.1182,22000.0
2006-07-06 13:40:00,52.48,52.5,52.42,52.42,48000.0,34.1182,34.1312,34.0792,34.0792,48000.0
2006-07-06 13:50:00,52.41,52.43,52.25,52.25,51200.0,34.0727,34.0857,33.9687,33.9687,51200.0
2006-07-06 14:00:00,52.23,52.23,52.06,52.07,40800.0,33.9557,33.9557,33.8452,33.8517,40800.0
2006-07-06 14:10:00,52.06,52.15,52.05,52.1,22300.0,33.8452,33.9037,33.8387,33.8712,22300.0
2006-07-06 14:20:00,52.11,52.11,51.81,51.82,173200.0,33.8777,33.8777,33.6827,33.6892,173200.0
2006-07-06 14:30:00,51.81,52.03,51.75,51.99,72500.0,33.6827,33.8257,33.6436,33.7997,72500.0
2006-07-06 14:40:00,51.97,52.04,51.88,51.93,68900.0,33.7867,33.8322,33.7282,33.7607,68900.0
2006-07-06 14:50:00,51.93,51.98,51.9,51.91,62900.0,33.7607,33.7932,33.7412,33.7477,62900.0
2006-07-06 15:00:00,51.89,51.98,51.81,51.9,106400.0,33.7347,33.7932,33.6827,33.7412,106400.0
2006-07-06 15:10:00,51.9,51.97,51.87,51.97,47600.0,33.7412,33.7867,33.7217,33.7867,47600.0
2006-07-06 15:20:00,51.96,52.0,51.95,51.96,60100.0,33.7802,33.8062,33.7737,33.7802,60100.0
2006-07-06 15:30:00,51.96,52.11,51.93,52.1,86200.0,33.7802,33.8777,33.7607,33.8712,86200.0
2006-07-06 15:40:00,52.09,52.17,52.08,52.17,70600.0,33.8647,33.9167,33.8582,33.9167,70600.0
2006-07-06 15:50:00,52.17,52.3,52.17,52.21,115600.0,33.9167,34.0012,33.9167,33.9427,115600.0
2006-07-07 09:30:00,52.13,52.14,51.25,51.27,68700.0,33.8907,33.8972,33.3186,33.3316,68700.0
2006-07-07 09:40:00,51.27,51.28,51.01,51.09,103400.0,33.3316,33.3381,33.1626,33.2146,103400.0
2006-07-07 09:50:00,51.1,51.64,51.09,51.64,57400.0,33.2211,33.5721,33.2146,33.5721,57400.0
2006-07-07 10:00:00,51.6,51.61,51.36,51.57,51100.0,33.5461,33.5526,33.3901,33.5266,51100.0
2006-07-07 10:10:00,51.6,51.93,51.5,51.9,108200.0,33.5461,33.7607,33.4811,33.7412,108200.0
2006-07-07 10:20:00,51.92,51.92,51.59,51.59,43700.0,33.7542,33.7542,33.5396,33.5396,43700.0
2006-07-07 10:30:00,51.55,51.75,51.55,51.75,62400.0,33.5136,33.6436,33.5136,33.6436,62400.0
2006-07-07 10:40:00,51.75,51.86,51.73,51.81,63800.0,33.6436,33.7152,33.6306,33.6827,63800.0
2006-07-07 10:50:00,51.8,51.82,51.66,51.75,33100.0,33.6762,33.6892,33.5851,33.6436,33100.0
2006-07-07 11:00:00,51.76,51.84,51.69,51.79,44700.0,33.6501,33.7022,33.6046,33.6697,44700.0
2006-07-07 11:10:00,51.79,51.86,51.74,51.85,37800.0,33.6697,33.7152,33.6371,33.7087,37800.0
2006-07-07 11:20:00,51.83,51.89,51.8,51.87,25200.0,33.6957,33.7347,33.6762,33.7217,25200.0
2006-07-07 11:30:00,51.83,51.96,51.81,51.93,50100.0,33.6957,33.7802,33.6827,33.7607,50100.0
2006-07-07 11:40:00,51.96,52.09,51.96,52.05,17900.0,33.7802,33.8647,33.7802,33.8387,17900.0
2006-07-07 11:50:00,52.05,52.13,52.02,52.02,22400.0,33.8387,33.8907,33.8192,33.8192,22400.0
2006-07-07 12:00:00,52.03,52.1,52.02,52.06,37100.0,33.8257,33.8712,33.8192,33.8452,37100.0
2006-07-07 12:10:00,52.06,52.07,52.0,52.06,58400.0,33.8452,33.8517,33.8062,33.8452,58400.0
2006-07-07 12:20:00,52.07,52.24,52.06,52.23,21300.0,33.8517,33.9622,33.8452,33.9557,21300.0
2006-07-07 12:30:00,52.23,52.3,52.17,52.27,23700.0,33.9557,34.0012,33.9167,33.9817,23700.0
2006-07-07 12:40:00,52.27,52.35,52.26,52.35,50800.0,33.9817,34.0337,33.9752,34.0337,50800.0
2006-07-07 12:50:00,52.34,52.37,52.19,52.22,53200.0,34.0272,34.0467,33.9297,33.9492,53200.0
2006-07-07 13:00:00,52.21,52.23,52.04,52.04,20700.0,33.9427,33.9557,33.8322,33.8322,20700.0
2006-07-07 13:10:00,52.04,52.04,51.99,51.99,40900.0,33.8322,33.8322,33.7997,33.7997,40900.0
2006-07-07 13:20:00,51.99,52.07,51.98,52.03,12200.0,33.7997,33.8517,33.7932,33.8257,12200.0
2006-07-07 13:30:00,52.02,52.02,51.9,51.9,11100.0,33.8192,33.8192,33.7412,33.7412,11100.0
2006-07-07 13:40:00,51.92,51.99,51.91,51.96,12100.0,33.7542,33.7997,33.7477,33.7802,12100.0
2006-07-07 13:50:00,51.95,51.97,51.87,51.93,15600.0,33.7737,33.7867,33.7217,33.7607,15600.0
2006-07-07 14:00:00,51.93,51.99,51.87,51.91,17100.0,33.7607,33.7997,33.7217,33.7477,17100.0
2006-07-07 14:10:00,51.92,52.05,51.91,51.91,25000.0,33.7542,33.8387,33.7477,33.7477,25000.0
2006-07-07 14:20:00,51.91,51.97,51.89,51.93,13800.0,33.7477,33.7867,33.7347,33.7607,13800.0
2006-07-07 14:30:00,51.92,52.03,51.79,51.81,38600.0,33.7542,33.8257,33.6697,33.6827,38600.0
2006-07-07 14:40:00,51.8,51.8,51.66,51.67,36100.0,33.6762,33.6762,33.5851,33.5916,36100.0
2006-07-07 14:50:00,51.68,51.73,51.58,51.63,47100.0,33.5981,33.6306,33.5331,33.5656,47100.0
2006-07-07 15:00:00,51.63,51.78,51.57,51.78,20700.0,33.5656,33.6632,33.5266,33.6632,20700.0
2006-07-07 15:10:00,51.78,51.84,51.67,51.79,19700.0,33.6632,33.7022,33.5916,33.6697,19700.0
2006-07-07 15:20:00,51.79,51.79,51.59,51.64,33900.0,33.6697,33.6697,33.5396,33.5721,33900.0
2006-07-07 15:30:00,51.63,51.67,51.49,51.56,50500.0,33.5656,33.5916,33.4746,33.5201,50500.0
2006-07-07 15:40:00,51.56,51.6,51.5,51.52,52400.0,33.5201,33.5461,33.4811,33.4941,52400.0
2006-07-07 15:50:00,51.53,51.55,51.47,51.55,123400.0,33.5006,33.5136,33.4616,33.5136,123400.0
2006-07-10 09:30:00,51.9,51.92,51.51,51.66,57000.0,33.7412,33.7542,33.4876,33.5851,57000.0
2006-07-10 09:40:00,51.65,51.83,51.56,51.77,28400.0,33.5786,33.6957,33.5201,33.6567,28400.0
2006-07-10 09:50:00,51.74,51.9,51.59,51.87,32400.0,33.6371,33.7412,33.5396,33.7217,32400.0
2006-07-10 10:00:00,51.87,51.96,51.72,51.86,25500.0,33.7217,33.7802,33.6241,33.7152,25500.0
2006-07-10 10:10:00,51.86,51.91,51.78,51.84,23300.0,33.7152,33.7477,33.6632,33.7022,23300.0
2006-07-10 10:20:00,51.84,51.94,51.72,51.94,20500.0,33.7022,33.7672,33.6241,33.7672,20500.0
2006-07-10 10:30:00,51.93,51.99,51.84,51.89,59300.0,33.7607,33.7997,33.7022,33.7347,59300.0
2006-07-10 10:40:00,51.9,52.03,51.89,52.03,42900.0,33.7412,33.8257,33.7347,33.8257,42900.0
2006-07-10 10:50:00,52.03,52.38,52.02,52.35,45200.0,33.8257,34.0532,33.8192,34.0337,45200.0
2006-07-10 11:00:00,52.35,52.41,52.14,52.15,22700.0,34.0337,34.0727,33.8972,33.9037,22700.0
2006-07-10 11:10:00,52.15,52.24,52.08,52.12,13100.0,33.9037,33.9622,33.8582,33.8842,13100.0
2006-07-10 11:20:00,52.11,52.15,52.02,52.02,33900.0,33.8777,33.9037,33.8192,33.8192,33900.0
2006-07-10 11:30:00,52.02,52.08,51.99,52.01,27000.0,33.8192,33.8582,33.7997,33.8127,27000.0
2006-07-10 11:40:00,52.01,52.08,52.01,52.03,23900.0,33.8127,33.8582,33.8127,33.8257,23900.0
2006-07-10 11:50:00,52.03,52.05,52.0,52.03,21900.0,33.8257,33.8387,33.8062,33.8257,21900.0
2006-07-10 12:00:00,52.03,52.03,51.79,51.85,40600.0,33.8257,33.8257,33.6697,33.7087,40600.0
2006-07-10 12:10:00,51.83,51.98,51.79,51.93,41700.0,33.6957,33.7932,33.6697,33.7607,41700.0
2006-07-10 12:20:00,51.95,51.95,51.74,51.75,43900.0,33.7737,33.7737,33.6371,33.6436,43900.0
2006-07-10 12:30:00,51.76,51.86,51.75,51.8,36100.0,33.6501,33.7152,33.6436,33.6762,36100.0
2006-07-10 12:40:00,51.79,51.83,51.74,51.83,22300.0,33.6697,33.6957,33.6371,33.6957,22300.0
2006-07-10 12:50:00,51.82,51.83,51.74,51.78,19700.0,33.6892,33.6957,33.6371,33.6632,19700.0
2006-07-10 13:00:00,51.79,51.79,51.67,51.7,46000.0,33.6697,33.6697,33.5916,33.6111,46000.0
2006-07-10 13:10:00,51.7,51.84,51.7,51.83,44200.0,33.6111,33.7022,33.6111,33.6957,44200.0
2006-07-10 13:20:00,51.8,51.84,51.77,51.83,29600.0,33.6762,33.7022,33.6567,33.6957,29600.0
2006-07-10 13:30:00,51.83,51.83,51.78,51.79,32900.0,33.6957,33.6957,33.6632,33.6697,32900.0
2006-07-10 13:40:00,51.79,51.87,51.78,51.86,18000.0,33.6697,33.7217,33.6632,33.7152,18000.0
2006-07-10 13:50:00,51.87,51.87,51.78,51.78,15700.0,33.7217,33.7217,33.6632,33.6632,15700.0
2006-07-10 14:00:00,51.79,51.83,51.75,51.77,30000.0,33.6697,33.6957,33.6436,33.6567,30000.0
2006-07-10 14:10:00,51.76,51.78,51.71,51.78,39200.0,33.6501,33.6632,33.6176,33.6632,39200.0
2006-07-10 14:20:00,51.77,51.77,51.59,51.59,48800.0,33.6567,33.6567,33.5396,33.5396,48800.0
2006-07-10 14:30:00,51.59,51.65,51.5,51.59,52200.0,33.5396,33.5786,33.4811,33.5396,52200.0
2006-07-10 14:40:00,51.6,51.6,51.46,51.5,45300.0,33.5461,33.5461,33.4551,33.4811,45300.0
2006-07-10 14:50:00,51.5,51.5,51.38,51.47,25600.0,33.4811,33.4811,33.4031,33.4616,25600.0
2006-07-10 15:00:00,51.47,51.58,51.46,51.56,44300.0,33.4616,33.5331,33.4551,33.5201,44300.0
2006-07-10 15:10:00,51.54,51.82,51.54,51.81,32700.0,33.5071,33.6892,33.5071,33.6827,32700.0
2006-07-10 15:20:00,51.81,51.9,51.76,51.86,65400.0,33.6827,33.7412,33.6501,33.7152,65400.0
2006-07-10 15:30:00,51.88,51.88,51.81,51.85,54400.0,33.7282,33.7282,33.6827,33.7087,54400.0
2006-07-10 15:40:00,51.85,51.97,51.85,51.94,118900.0,33.7087,33.7867,33.7087,33.7672,118900.0
2006-07-10 15:50:00,51.95,51.97,51.88,51.89,124300.0,33.7737,33.7867,33.7282,33.7347,124300.0
2006-07-11 09:30:00,51.62,51.75,51.46,51.72,60300.0,33.5591,33.6436,33.4551,33.6241,60300.0
2006-07-11 09:40:00,51.75,51.85,51.6,51.85,64600.0,33.6436,33.7087,33.5461,33.7087,64600.0
2006-07-11 09:50:00,51.87,51.9,51.74,51.78,73500.0,33.7217,33.7412,33.6371,33.6632,73500.0
2006-07-11 10:00:00,51.77,51.9,51.68,51.72,56000.0,33.6567,33.7412,33.5981,33.6241,56000.0
2006-07-11 10:10:00,51.71,51.8,51.55,51.8,27700.0,33.6176,33.6762,33.5136,33.6762,27700.0
2006-07-11 10:20:00,51.8,52.14,51.8,51.95,50200.0,33.6762,33.8972,33.6762,33.7737,50200.0
2006-07-11 10:30:00,51.96,51.96,51.59,51.68,36300.0,33.7802,33.7802,33.5396,33.5981,36300.0
2006-07-11 10:40:00,51.66,51.78,51.62,51.7,31700.0,33.5851,33.6632,33.5591,33.6111,31700.0
2006-07-11 10:50:00,51.74,51.74,51.47,51.47,19000.0,33.6371,33.6371,33.4616,33.4616,19000.0
2006-07-11 11:00:00,51.47,51.48,51.29,51.29,39300.0,33.4616,33.4681,33.3446,33.3446,39300.0
2006-07-11 11:10:00,51.3,51.37,51.28,51.37,34300.0,33.3511,33.3966,33.3381,33.3966,34300.0
2006-07-11 11:20:00,51.36,51.46,51.31,51.46,38200.0,33.3901,33.4551,33.3576,33.4551,38200.0
2006-07-11 11:30:00,51.43,51.47,51.32,51.37,43900.0,33.4356,33.4616,33.3641,33.3966,43900.0
2006-07-11 11:40:00,51.38,51.64,51.36,51.62,75300.0,33.4031,33.5721,33.3901,33.5591,75300.0
2006-07-11 11:50:00,51.6,51.63,51.51,51.62,38900.0,33.5461,33.5656,33.4876,33.5591,38900.0
2006-07-11 12:00:00,51.59,51.63,51.46,51.48,22800.0,33.5396,33.5656,33.4551,33.4681,22800.0
2006-07-11 12:10:00,51.48,51.57,51.45,51.52,36300.0,33.4681,33.5266,33.4486,33.4941,36300.0
2006-07-11 12:20:00,51.52,51.57,51.44,51.45,23600.0,33.4941,33.5266,33.4421,33.4486,23600.0
2006-07-11 12:30:00,51.46,51.54,51.44,51.51,26500.0,33.4551,33.5071,33.4421,33.4876,26500.0
2006-07-11 12:40:00,51.51,51.51,51.4,51.42,21000.0,33.4876,33.4876,33.4161,33.4291,21000.0
2006-07-11 12:50:00,51.41,51.44,51.38,51.42,12600.0,33.4226,33.4421,33.4031,33.4291,12600.0
2006-07-11 13:00:00,51.42,51.55,51.36,51.5,43600.0,33.4291,33.5136,33.3901,33.4811,43600.0
2006-07-11 13:10:00,51.5,51.5,51.36,51.49,35700.0,33.4811,33.4811,33.3901,33.4746,35700.0
2006-07-11 13:20:00,51.52,51.52,51.42,51.47,16200.0,33.4941,33.4941,33.4291,33.4616,16200.0
2006-07-11 13:30:00,51.45,51.49,51.42,51.45,21400.0,33.4486,33.4746,33.4291,33.4486,21400.0
2006-07-11 13:40:00,51.46,51.52,51.44,51.52,24800.0,33.4551,33.4941,33.4421,33.4941,24800.0
2006-07-11 13:50:00,51.52,51.61,51.5,51.5,50300.0,33.4941,33.5526,33.4811,33.4811,50300.0
2006-07-11 14:00:00,51.5,51.57,51.43,51.56,29800.0,33.4811,33.5266,33.4356,33.5201,29800.0
2006-07-11 14:10:00,51.57,51.6,51.53,51.55,88600.0,33.5266,33.5461,33.5006,33.5136,88600.0
2006-07-11 14:20:00,51.57,51.69,51.5,51.66,36400.0,33.5266,33.6046,33.4811,33.5851,36400.0
2006-07-11 14:30:00,51.66,51.75,51.65,51.66,37800.0,33.5851,33.6436,33.5786,33.5851,37800.0
2006-07-11 14:40:00,51.67,51.77,51.64,51.75,56700.0,33.5916,33.6567,33.5721,33.6436,56700.0
2006-07-11 14:50:00,51.7,51.87,51.7,51.81,77400.0,33.6111,33.7217,33.6111,33.6827,77400.0
2006-07-11 15:00:00,51.81,51.86,51.7,51.86,26800.0,33.6827,33.7152,33.6111,33.7152,26800.0
2006-07-11 15:10:00,51.91,51.96,51.79,51.9,56500.0,33.7477,33.7802,33.6697,33.7412,56500.0
2006-07-11 15:20:00,51.9,51.93,51.79,51.79,52600.0,33.7412,33.7607,33.6697,33.6697,52600.0
2006-07-11 15:30:00,51.77,51.88,51.74,51.84,52500.0,33.6567,33.7282,33.6371,33.7022,52500.0
2006-07-11 15:40:00,51.85,51.92,51.77,51.87,38600.0,33.7087,33.7542,33.6567,33.7217,38600.0
2006-07-11 15:50:00,51.88,51.94,51.83,51.86,79200.0,33.7282,33.7672,33.6957,33.7152,79200.0
2006-07-12 09:30:00,51.9,52.11,51.78,51.91,55600.0,33.7412,33.8777,33.6632,33.7477,55600.0
2006-07-12 09:40:00,51.9,51.9,51.5,51.51,114300.0,33.7412,33.7412,33.4811,33.4876,114300.0
2006-07-12 09:50:00,51.52,51.52,51.2,51.39,81100.0,33.4941,33.4941,33.2861,33.4096,81100.0
2006-07-12 10:00:00,51.39,51.5,51.28,51.4,42900.0,33.4096,33.4811,33.3381,33.4161,42900.0
2006-07-12 10:10:00,51.41,51.53,51.35,51.49,57100.0,33.4226,33.5006,33.3836,33.4746,57100.0
2006-07-12 10:20:00,51.46,51.52,51.43,51.43,97200.0,33.4551,33.4941,33.4356,33.4356,97200.0
2006-07-12 10:30:00,51.43,51.43,51.11,51.14,66200.0,33.4356,33.4356,33.2276,33.2471,66200.0
2006-07-12 10:40:00,51.15,51.16,51.0,51.02,93300.0,33.2536,33.2601,33.1561,33.1691,93300.0
2006-07-12 10:50:00,51.02,51.05,50.83,50.92,79200.0,33.1691,33.1886,33.0455,33.104,79200.0
2006-07-12 11:00:00,50.92,50.93,50.73,50.76,70400.0,33.104,33.1106,32.9805,33.0,70400.0
2006-07-12 11:10:00,50.75,51.02,50.73,51.01,36000.0,32.9935,33.1691,32.9805,33.1626,36000.0
2006-07-12 11:20:00,51.01,51.17,50.99,51.14,32700.0,33.1626,33.2666,33.1496,33.2471,32700.0
2006-07-12 11:30:00,51.13,51.24,51.11,51.15,26500.0,33.2406,33.3121,33.2276,33.2536,26500.0
2006-07-12 11:40:00,51.12,51.13,50.9,51.09,45400.0,33.2341,33.2406,33.091,33.2146,45400.0
2006-07-12 11:50:00,51.1,51.24,51.1,51.11,35800.0,33.2211,33.3121,33.2211,33.2276,35800.0
2006-07-12 12:00:00,51.11,51.22,51.08,51.08,35400.0,33.2276,33.2991,33.2081,33.2081,35400.0
2006-07-12 12:10:00,51.1,51.1,50.8,50.8,46000.0,33.2211,33.2211,33.026,33.026,46000.0
2006-07-12 12:20:00,50.8,50.86,50.69,50.74,51000.0,33.026,33.065,32.9545,32.987,51000.0
2006-07-12 12:30:00,50.76,50.81,50.64,50.69,36700.0,33.0,33.0325,32.922,32.9545,36700.0
2006-07-12 12:40:00,50.67,50.75,50.56,50.72,35900.0,32.9415,32.9935,32.87,32.974,35900.0
2006-07-12 12:50:00,50.75,50.85,50.73,50.82,32000.0,32.9935,33.0585,32.9805,33.039,32000.0
2006-07-12 13:00:00,50.82,50.83,50.51,50.59,35200.0,33.039,33.0455,32.8375,32.8895,35200.0
2006-07-12 13:10:00,50.58,50.66,50.54,50.61,29800.0,32.883,32.935,32.857,32.9025,29800.0
2006-07-12 13:20:00,50.61,50.65,50.45,50.47,29500.0,32.9025,32.9285,32.7985,32.8115,29500.0
2006-07-12 13:30:00,50.46,50.59,50.4,50.54,34600.0,32.805,32.8895,32.766,32.857,34600.0
2006-07-12 13:40:00,50.53,50.6,50.38,50.41,42200.0,32.8505,32.896,32.753,32.7725,42200.0
2006-07-12 13:50:00,50.39,50.48,50.28,50.47,41400.0,32.7595,32.818,32.688,32.8115,41400.0
2006-07-12 14:00:00,50.47,50.55,50.44,50.48,28000.0,32.8115,32.8635,32.792,32.818,28000.0
2006-07-12 14:10:00,50.49,50.66,50.41,50.65,45300.0,32.8245,32.935,32.7725,32.9285,45300.0
2006-07-12 14:20:00,50.66,50.69,50.56,50.63,50300.0,32.935,32.9545,32.87,32.9155,50300.0
2006-07-12 14:30:00,50.62,50.65,50.5,50.62,42000.0,32.909,32.9285,32.831,32.909,42000.0
2006-07-12 14:40:00,50.61,50.66,50.31,50.31,45700.0,32.9025,32.935,32.7075,32.7075,45700.0
2006-07-12 14:50:00,50.3,50.3,50.1,50.27,80400.0,32.701,32.701,32.571,32.6815,80400.0
2006-07-12 15:00:00,50.29,50.32,50.17,50.28,60500.0,32.6945,32.714,32.6165,32.688,60500.0
2006-07-12 15:10:00,50.28,50.39,50.14,50.15,53900.0,32.688,32.7595,32.597,32.6035,53900.0
2006-07-12 15:20:00,50.16,50.34,50.16,50.25,70900.0,32.61,32.727,32.61,32.6685,70900.0
2006-07-12 15:30:00,50.25,50.41,50.25,50.33,103900.0,32.6685,32.7725,32.6685,32.7205,103900.0
2006-07-12 15:40:00,50.33,50.41,50.3,50.39,138600.0,32.7205,32.7725,32.701,32.7595,138600.0
2006-07-12 15:50:00,50.4,50.4,50.32,50.33,125700.0,32.766,32.766,32.714,32.7205,125700.0
2006-07-13 09:30:00,50.36,50.51,49.7,49.92,105000.0,32.74,32.8375,32.3109,32.4539,105000.0
2006-07-13 09:40:00,49.92,49.94,49.51,49.51,74400.0,32.4539,32.4669,32.1874,32.1874,74400.0
2006-07-13 09:50:00,49.52,49.52,49.16,49.19,76000.0,32.1939,32.1939,31.9598,31.9793,76000.0
2006-07-13 10:00:00,49.2,49.4,49.15,49.32,68400.0,31.9858,32.1159,31.9533,32.0639,68400.0
2006-07-13 10:10:00,49.31,49.51,49.28,49.44,63000.0,32.0574,32.1874,32.0379,32.1419,63000.0
2006-07-13 10:20:00,49.43,49.6,49.25,49.6,58900.0,32.1354,32.2459,32.0184,32.2459,58900.0
2006-07-13 10:30:00,49.59,50.02,49.49,49.94,81800.0,32.2394,32.5189,32.1744,32.4669,81800.0
2006-07-13 10:40:00,49.95,50.02,49.64,49.65,71400.0,32.4734,32.5189,32.2719,32.2784,71400.0
2006-07-13 10:50:00,49.63,49.68,49.45,49.45,57400.0,32.2654,32.2979,32.1484,32.1484,57400.0
2006-07-13 11:00:00,49.45,49.85,49.43,49.79,65200.0,32.1484,32.4084,32.1354,32.3694,65200.0
2006-07-13 11:10:00,49.79,49.86,49.66,49.69,38600.0,32.3694,32.4149,32.2849,32.3044,38600.0
2006-07-13 11:20:00,49.69,49.93,49.65,49.9,35000.0,32.3044,32.4604,32.2784,32.4409,35000.0
2006-07-13 11:30:00,49.91,50.06,49.76,49.97,46900.0,32.4474,32.5449,32.3499,32.4864,46900.0
2006-07-13 11:40:00,49.95,49.98,49.82,49.89,78400.0,32.4734,32.4929,32.3889,32.4344,78400.0
2006-07-13 11:50:00,49.9,50.06,49.89,50.05,43600.0,32.4409,32.5449,32.4344,32.5384,43600.0
2006-07-13 12:00:00,50.05,50.16,49.99,50.14,55500.0,32.5384,32.61,32.4994,32.597,55500.0
2006-07-13 12:10:00,50.14,50.34,50.0,50.0,42500.0,32.597,32.727,32.5059,32.5059,42500.0
2006-07-13 12:20:00,50.26,50.32,50.2,50.31,24400.0,32.675,32.714,32.636,32.7075,24400.0
2006-07-13 12:30:00,50.31,50.41,50.22,50.37,41800.0,32.7075,32.7725,32.649,32.7465,41800.0
2006-07-13 12:40:00,50.39,50.53,50.32,50.35,41600.0,32.7595,32.8505,32.714,32.7335,41600.0
2006-07-13 12:50:00,50.34,50.4,50.29,50.39,40100.0,32.727,32.766,32.6945,32.7595,40100.0
2006-07-13 13:00:00,50.4,50.5,50.29,50.32,53000.0,32.766,32.831,32.6945,32.714,53000.0
2006-07-13 13:10:00,50.32,50.45,50.29,50.44,77000.0,32.714,32.7985,32.6945,32.792,77000.0
2006-07-13 13:20:00,50.45,50.49,50.32,50.46,161400.0,32.7985,32.8245,32.714,32.805,161400.0
2006-07-13 13:30:00,50.43,50.53,50.26,50.34,193700.0,32.7855,32.8505,32.675,32.727,193700.0
2006-07-13 13:40:00,50.33,50.39,50.24,50.29,105600.0,32.7205,32.7595,32.662,32.6945,105600.0
2006-07-13 13:50:00,50.29,50.38,50.16,50.16,79200.0,32.6945,32.753,32.61,32.61,79200.0
2006-07-13 14:00:00,50.16,50.23,50.05,50.05,46800.0,32.61,32.6555,32.5384,32.5384,46800.0
2006-07-13 14:10:00,50.05,50.19,50.04,50.1,46100.0,32.5384,32.6295,32.5319,32.571,46100.0
2006-07-13 14:20:00,50.1,50.16,50.06,50.06,32600.0,32.571,32.61,32.5449,32.5449,32600.0
2006-07-13 14:30:00,50.06,50.08,49.91,49.96,58200.0,32.5449,32.5579,32.4474,32.4799,58200.0
2006-07-13 14:40:00,49.97,50.06,49.92,50.0,72700.0,32.4864,32.5449,32.4539,32.5059,72700.0
2006-07-13 14:50:00,50.02,50.17,50.02,50.17,51400.0,32.5189,32.6165,32.5189,32.6165,51400.0
2006-07-13 15:00:00,50.16,50.22,50.07,50.15,67500.0,32.61,32.649,32.5514,32.6035,67500.0
2006-07-13 15:10:00,50.15,50.22,50.11,50.17,65700.0,32.6035,32.649,32.5775,32.6165,65700.0
2006-07-13 15:20:00,50.17,50.28,50.17,50.24,63800.0,32.6165,32.688,32.6165,32.662,63800.0
2006-07-13 15:30:00,50.24,50.24,50.0,50.0,116600.0,32.662,32.662,32.5059,32.5059,116600.0
2006-07-13 15:40:00,50.0,50.06,49.99,50.01,136200.0,32.5059,32.5449,32.4994,32.5124,136200.0
2006-07-13 15:50:00,50.0,50.11,49.99,49.99,111900.0,32.5059,32.5775,32.4994,32.4994,111900.0
2006-07-14 09:30:00,49.77,49.9,49.4,49.49,69700.0,32.3564,32.4409,32.1159,32.1744,69700.0
2006-07-14 09:40:00,49.49,49.61,49.35,49.38,41300.0,32.1744,32.2524,32.0834,32.1029,41300.0
2006-07-14 09:50:00,49.4,49.41,49.16,49.2,31600.0,32.1159,32.1224,31.9598,31.9858,31600.0
2006-07-14 10:00:00,49.19,49.35,49.1,49.12,41000.0,31.9793,32.0834,31.9208,31.9338,41000.0
2006-07-14 10:10:00,49.14,49.21,49.13,49.13,60800.0,31.9468,31.9923,31.9403,31.9403,60800.0
2006-07-14 10:20:00,49.14,49.46,49.12,49.46,48200.0,31.9468,32.1549,31.9338,32.1549,48200.0
2006-07-14 10:30:00,49.57,49.57,49.38,49.49,70600.0,32.2264,32.2264,32.1029,32.1744,70600.0
2006-07-14 10:40:00,49.49,49.58,49.35,49.43,77100.0,32.1744,32.2329,32.0834,32.1354,77100.0
2006-07-14 10:50:00,49.41,49.47,49.18,49.22,62700.0,32.1224,32.1614,31.9728,31.9988,62700.0
2006-07-14 11:00:00,49.22,49.28,49.03,49.1,77200.0,31.9988,32.0379,31.8753,31.9208,77200.0
2006-07-14 11:10:00,49.1,49.15,48.84,48.86,70000.0,31.9208,31.9533,31.7518,31.7648,70000.0
2006-07-14 11:20:00,48.86,48.96,48.66,48.69,60000.0,31.7648,31.8298,31.6348,31.6543,60000.0
2006-07-14 11:30:00,48.68,48.75,48.5,48.63,82000.0,31.6478,31.6933,31.5308,31.6153,82000.0
2006-07-14 11:40:00,48.64,48.79,48.53,48.56,44200.0,31.6218,31.7193,31.5503,31.5698,44200.0
2006-07-14 11:50:00,48.56,48.62,48.42,48.61,102900.0,31.5698,31.6088,31.4788,31.6023,102900.0
2006-07-14 12:00:00,48.61,48.72,48.48,48.55,92100.0,31.6023,31.6738,31.5178,31.5633,92100.0
2006-07-14 12:10:00,48.55,48.55,48.42,48.55,61100.0,31.5633,31.5633,31.4788,31.5633,61100.0
2006-07-14 12:20:00,48.55,48.6,48.36,48.47,58700.0,31.5633,31.5958,31.4397,31.5113,58700.0
2006-07-14 12:30:00,48.48,48.6,48.47,48.54,44000.0,31.5178,31.5958,31.5113,31.5568,44000.0
2006-07-14 12:40:00,48.55,48.77,48.55,48.67,63700.0,31.5633,31.7063,31.5633,31.6413,63700.0
2006-07-14 12:50:00,48.65,48.74,48.6,48.64,29200.0,31.6283,31.6868,31.5958,31.6218,29200.0
2006-07-14 13:00:00,48.66,48.66,48.34,48.34,25400.0,31.6348,31.6348,31.4267,31.4267,25400.0
2006-07-14 13:10:00,48.35,48.61,48.35,48.61,26400.0,31.4332,31.6023,31.4332,31.6023,26400.0
2006-07-14 13:20:00,48.61,49.0,48.59,48.94,41700.0,31.6023,31.8558,31.5893,31.8168,41700.0
2006-07-14 13:30:00,48.94,49.13,48.86,49.06,37500.0,31.8168,31.9403,31.7648,31.8948,37500.0
2006-07-14 13:40:00,49.08,49.09,48.89,48.92,35300.0,31.9078,31.9143,31.7843,31.8038,35300.0
2006-07-14 13:50:00,48.87,49.0,48.84,48.84,25500.0,31.7713,31.8558,31.7518,31.7518,25500.0
2006-07-14 14:00:00,48.84,48.91,48.66,48.88,39500.0,31.7518,31.7973,31.6348,31.7778,39500.0
2006-07-14 14:10:00,48.86,48.98,48.72,48.98,58400.0,31.7648,31.8428,31.6738,31.8428,58400.0
2006-07-14 14:20:00,48.98,48.98,48.83,48.96,87100.0,31.8428,31.8428,31.7453,31.8298,87100.0
2006-07-14 14:30:00,48.96,49.03,48.89,48.91,44000.0,31.8298,31.8753,31.7843,31.7973,44000.0
2006-07-14 14:40:00,48.91,48.99,48.88,48.94,46900.0,31.7973,31.8493,31.7778,31.8168,46900.0
2006-07-14 14:50:00,48.94,49.02,48.91,49.0,51200.0,31.8168,31.8688,31.7973,31.8558,51200.0
2006-07-14 15:00:00,49.0,49.17,49.0,49.17,63700.0,31.8558,31.9663,31.8558,31.9663,63700.0
2006-07-14 15:10:00,49.16,49.23,49.09,49.2,42900.0,31.9598,32.0053,31.9143,31.9858,42900.0
2006-07-14 15:20:00,49.2,49.26,49.04,49.13,43600.0,31.9858,32.0249,31.8818,31.9403,43600.0
2006-07-14 15:30:00,49.12,49.26,49.04,49.26,64700.0,31.9338,32.0249,31.8818,32.0249,64700.0
2006-07-14 15:40:00,49.27,49.51,49.2,49.49,74500.0,32.0314,32.1874,31.9858,32.1744,74500.0
2006-07-14 15:50:00,49.49,49.55,49.27,49.27,125000.0,32.1744,32.2134,32.0314,32.0314,125000.0
2006-07-17 09:30:00,49.1,49.37,48.91,49.3,117500.0,31.9208,32.0964,31.7973,32.0509,117500.0
2006-07-17 09:40:00,49.21,49.65,49.14,49.4,58000.0,31.9923,32.2784,31.9468,32.1159,58000.0
2006-07-17 09:50:00,49.43,49.63,49.32,49.41,91400.0,32.1354,32.2654,32.0639,32.1224,91400.0
2006-07-17 10:00:00,49.37,49.55,49.36,49.48,62600.0,32.0964,32.2134,32.0899,32.1679,62600.0
2006-07-17 10:10:00,49.5,49.64,49.48,49.57,40300.0,32.1809,32.2719,32.1679,32.2264,40300.0
2006-07-17 10:20:00,49.55,49.56,49.37,49.41,76900.0,32.2134,32.2199,32.0964,32.1224,76900.0
2006-07-17 10:30:00,49.39,49.41,49.07,49.07,43400.0,32.1094,32.1224,31.9013,31.9013,43400.0
2006-07-17 10:40:00,49.04,49.08,48.9,48.99,90700.0,31.8818,31.9078,31.7908,31.8493,90700.0
2006-07-17 10:50:00,48.98,49.2,48.9,49.17,76600.0,31.8428,31.9858,31.7908,31.9663,76600.0
2006-07-17 11:00:00,49.18,49.22,49.04,49.15,158200.0,31.9728,31.9988,31.8818,31.9533,158200.0
2006-07-17 11:10:00,49.13,49.2,49.06,49.11,34000.0,31.9403,31.9858,31.8948,31.9273,34000.0
2006-07-17 11:20:00,49.13,49.34,49.1,49.33,70500.0,31.9403,32.0769,31.9208,32.0704,70500.0
2006-07-17 11:30:00,49.33,49.49,49.28,49.45,84800.0,32.0704,32.1744,32.0379,32.1484,84800.0
2006-07-17 11:40:00,49.46,49.55,49.45,49.55,70300.0,32.1549,32.2134,32.1484,32.2134,70300.0
2006-07-17 11:50:00,49.53,49.64,49.51,49.54,81000.0,32.2004,32.2719,32.1874,32.2069,81000.0
2006-07-17 12:00:00,49.55,49.65,49.48,49.5,60400.0,32.2134,32.2784,32.1679,32.1809,60400.0
2006-07-17 12:10:00,49.5,49.63,49.44,49.6,63300.0,32.1809,32.2654,32.1419,32.2459,63300.0
2006-07-17 12:20:00,49.62,49.7,49.55,49.66,46600.0,32.2589,32.3109,32.2134,32.2849,46600.0
2006-07-17 12:30:00,49.66,49.72,49.6,49.67,82300.0,32.2849,32.3239,32.2459,32.2914,82300.0
2006-07-17 12:40:00,49.67,49.67,49.4,49.45,63300.0,32.2914,32.2914,32.1159,32.1484,63300.0
2006-07-17 12:50:00,49.45,49.62,49.45,49.53,65100.0,32.1484,32.2589,32.1484,32.2004,65100.0
2006-07-17 13:00:00,49.53,49.61,49.5,49.56,47500.0,32.2004,32.2524,32.1809,32.2199,47500.0
2006-07-17 13:10:00,49.57,49.71,49.53,49.71,65000.0,32.2264,32.3174,32.2004,32.3174,65000.0
2006-07-17 13:20:00,49.73,49.78,49.6,49.68,68800.0,32.3304,32.3629,32.2459,32.2979,68800.0
2006-07-17 13:30:00,49.69,49.71,49.47,49.47,22800.0,32.3044,32.3174,32.1614,32.1614,22800.0
2006-07-17 13:40:00,49.47,49.51,49.41,49.46,31100.0,32.1614,32.1874,32.1224,32.1549,31100.0
2006-07-17 13:50:00,49.45,49.57,49.4,49.57,30400.0,32.1484,32.2264,32.1159,32.2264,30400.0
2006-07-17 14:00:00,49.57,49.64,49.55,49.55,38200.0,32.2264,32.2719,32.2134,32.2134,38200.0
2006-07-17 14:10:00,49.55,49.7,49.55,49.7,49000.0,32.2134,32.3109,32.2134,32.3109,49000.0
2006-07-17 14:20:00,49.69,49.69,49.56,49.64,39700.0,32.3044,32.3044,32.2199,32.2719,39700.0
2006-07-17 14:30:00,49.66,49.67,49.58,49.62,51800.0,32.2849,32.2914,32.2329,32.2589,51800.0
2006-07-17 14:40:00,49.62,49.64,49.54,49.54,59600.0,32.2589,32.2719,32.2069,32.2069,59600.0
2006-07-17 14:50:00,49.56,49.58,49.5,49.52,63000.0,32.2199,32.2329,32.1809,32.1939,63000.0
2006-07-17 15:00:00,49.52,49.53,49.34,49.34,54800.0,32.1939,32.2004,32.0769,32.0769,54800.0
2006-07-17 15:10:00,49.35,49.38,49.27,49.32,52800.0,32.0834,32.1029,32.0314,32.0639,52800.0
2006-07-17 15:20:00,49.32,49.39,49.3,49.37,69100.0,32.0639,32.1094,32.0509,32.0964,69100.0
2006-07-17 15:30:00,49.37,49.49,49.32,49.47,65200.0,32.0964,32.1744,32.0639,32.1614,65200.0
2006-07-17 15:40:00,49.48,49.59,49.41,49.5,64700.0,32.1679,32.2394,32.1224,32.1809,64700.0
2006-07-17 15:50:00,49.5,49.51,49.36,49.46,75800.0,32.1809,32.1874,32.0899,32.1549,75800.0
2006-07-18 09:30:00,49.7,49.85,49.58,49.83,46300.0,32.3109,32.4084,32.2329,32.3954,46300.0
2006-07-18 09:40:00,49.81,50.03,49.66,50.01,139600.0,32.3824,32.5254,32.2849,32.5124,139600.0
2006-07-18 09:50:00,50.03,50.4,49.83,50.4,112200.0,32.5254,32.766,32.3954,32.766,112200.0
2006-07-18 10:00:00,50.41,50.43,50.26,50.33,119800.0,32.7725,32.7855,32.675,32.7205,119800.0
2006-07-18 10:10:00,50.34,50.38,50.1,50.13,103100.0,32.727,32.753,32.571,32.5905,103100.0
2006-07-18 10:20:00,50.13,50.29,50.1,50.29,77600.0,32.5905,32.6945,32.571,32.6945,77600.0
2006-07-18 10:30:00,50.29,50.6,50.29,50.44,112100.0,32.6945,32.896,32.6945,32.792,112100.0
2006-07-18 10:40:00,50.43,50.54,50.31,50.49,43500.0,32.7855,32.857,32.7075,32.8245,43500.0
2006-07-18 10:50:00,50.49,50.58,50.25,50.25,67300.0,32.8245,32.883,32.6685,32.6685,67300.0
2006-07-18 11:00:00,50.24,50.33,50.1,50.26,112700.0,32.662,32.7205,32.571,32.675,112700.0
2006-07-18 11:10:00,50.26,50.29,50.05,50.15,110500.0,32.675,32.6945,32.5384,32.6035,110500.0
2006-07-18 11:20:00,50.12,50.2,49.99,50.18,132700.0,32.584,32.636,32.4994,32.623,132700.0
2006-07-18 11:30:00,50.18,50.22,50.07,50.11,118700.0,32.623,32.649,32.5514,32.5775,118700.0
2006-07-18 11:40:00,50.11,50.29,50.09,50.29,117700.0,32.5775,32.6945,32.5645,32.6945,117700.0
2006-07-18 11:50:00,50.28,50.37,50.2,50.31,67900.0,32.688,32.7465,32.636,32.7075,67900.0
2006-07-18 12:00:00,50.3,50.32,50.2,50.25,264400.0,32.701,32.714,32.636,32.6685,264400.0
2006-07-18 12:10:00,50.28,50.29,49.99,50.03,42200.0,32.688,32.6945,32.4994,32.5254,42200.0
2006-07-18 12:20:00,50.03,50.03,49.85,50.01,26300.0,32.5254,32.5254,32.4084,32.5124,26300.0
2006-07-18 12:30:00,50.02,50.2,49.98,50.18,40000.0,32.5189,32.636,32.4929,32.623,40000.0
2006-07-18 12:40:00,50.19,50.38,50.19,50.32,49700.0,32.6295,32.753,32.6295,32.714,49700.0
2006-07-18 12:50:00,50.27,50.32,50.18,50.28,96500.0,32.6815,32.714,32.623,32.688,96500.0
2006-07-18 13:00:00,50.28,50.28,49.93,50.03,93100.0,32.688,32.688,32.4604,32.5254,93100.0
2006-07-18 13:10:00,50.04,50.07,49.85,49.92,61400.0,32.5319,32.5514,32.4084,32.4539,61400.0
2006-07-18 13:20:00,49.92,49.97,49.83,49.91,38900.0,32.4539,32.4864,32.3954,32.4474,38900.0
2006-07-18 13:30:00,49.9,49.96,49.82,49.91,44200.0,32.4409,32.4799,32.3889,32.4474,44200.0
2006-07-18 13:40:00,49.91,49.95,49.81,49.86,82900.0,32.4474,32.4734,32.3824,32.4149,82900.0
2006-07-18 13:50:00,49.86,49.87,49.73,49.77,87100.0,32.4149,32.4214,32.3304,32.3564,87100.0
2006-07-18 14:00:00,49.79,49.89,49.77,49.84,43400.0,32.3694,32.4344,32.3564,32.4019,43400.0
2006-07-18 14:10:00,49.82,49.89,49.63,49.81,51900.0,32.3889,32.4344,32.2654,32.3824,51900.0
2006-07-18 14:20:00,49.81,50.07,49.74,50.01,58400.0,32.3824,32.5514,32.3369,32.5124,58400.0
2006-07-18 14:30:00,50.01,50.25,49.94,50.25,59100.0,32.5124,32.6685,32.4669,32.6685,59100.0
2006-07-18 14:40:00,50.25,50.25,50.1,50.2,67900.0,32.6685,32.6685,32.571,32.636,67900.0
2006-07-18 14:50:00,50.19,50.24,50.13,50.24,91800.0,32.6295,32.662,32.5905,32.662,91800.0
2006-07-18 15:00:00,50.24,50.24,50.06,50.1,49200.0,32.662,32.662,32.5449,32.571,49200.0
2006-07-18 15:10:00,50.1,50.15,50.0,50.12,58900.0,32.571,32.6035,32.5059,32.584,58900.0
2006-07-18 15:20:00,50.13,50.19,50.04,50.17,64600.0,32.5905,32.6295,32.5319,32.6165,64600.0
2006-07-18 15:30:00,50.16,50.27,50.08,50.27,90000.0,32.61,32.6815,32.5579,32.6815,90000.0
2006-07-18 15:40:00,50.26,50.44,50.21,50.41,120000.0,32.675,32.792,32.6425,32.7725,120000.0
2006-07-18 15:50:00,50.43,50.53,50.39,50.44,172900.0,32.7855,32.8505,32.7595,32.792,172900.0
2006-07-19 09:30:00,49.53,49.96,49.5,49.9,198600.0,32.2004,32.4799,32.1809,32.4409,198600.0
2006-07-19 09:40:00,49.94,50.25,49.83,50.22,134300.0,32.4669,32.6685,32.3954,32.649,134300.0
2006-07-19 09:50:00,50.19,50.57,50.03,50.41,100000.0,32.6295,32.8765,32.5254,32.7725,100000.0
2006-07-19 10:00:00,50.42,50.81,50.42,50.7,139400.0,32.779,33.0325,32.779,32.961,139400.0
2006-07-19 10:10:00,50.69,50.77,50.62,50.7,108700.0,32.9545,33.0065,32.909,32.961,108700.0
2006-07-19 10:20:00,50.7,50.74,50.49,50.57,89000.0,32.961,32.987,32.8245,32.8765,89000.0
2006-07-19 10:30:00,50.6,50.94,50.57,50.85,133300.0,32.896,33.1171,32.8765,33.0585,133300.0
2006-07-19 10:40:00,50.85,51.08,50.85,51.0,117800.0,33.0585,33.2081,33.0585,33.1561,117800.0
2006-07-19 10:50:00,51.01,51.14,50.92,51.04,62800.0,33.1626,33.2471,33.104,33.1821,62800.0
2006-07-19 11:00:00,51.06,51.4,51.06,51.37,63700.0,33.1951,33.4161,33.1951,33.3966,63700.0
2006-07-19 11:10:00,51.39,51.48,51.3,51.4,81000.0,33.4096,33.4681,33.3511,33.4161,81000.0
2006-07-19 11:20:00,51.4,51.4,51.25,51.28,63200.0,33.4161,33.4161,33.3186,33.3381,63200.0
2006-07-19 11:30:00,51.27,51.28,51.15,51.24,60400.0,33.3316,33.3381,33.2536,33.3121,60400.0
2006-07-19 11:40:00,51.24,51.41,51.24,51.38,49000.0,33.3121,33.4226,33.3121,33.4031,49000.0
2006-07-19 11:50:00,51.39,51.45,51.12,51.12,83800.0,33.4096,33.4486,33.2341,33.2341,83800.0
2006-07-19 12:00:00,51.1,51.2,51.07,51.18,25200.0,33.2211,33.2861,33.2016,33.2731,25200.0
2006-07-19 12:10:00,51.15,51.37,51.15,51.25,47900.0,33.2536,33.3966,33.2536,33.3186,47900.0
2006-07-19 12:20:00,51.26,51.28,50.96,50.98,48700.0,33.3251,33.3381,33.1301,33.1431,48700.0
2006-07-19 12:30:00,50.97,51.01,50.9,50.98,61100.0,33.1366,33.1626,33.091,33.1431,61100.0
2006-07-19 12:40:00,50.94,51.02,50.9,50.97,79200.0,33.1171,33.1691,33.091,33.1366,79200.0
2006-07-19 12:50:00,50.98,51.17,50.87,51.17,65400.0,33.1431,33.2666,33.0715,33.2666,65400.0
2006-07-19 13:00:00,51.18,51.22,51.08,51.1,27000.0,33.2731,33.2991,33.2081,33.2211,27000.0
2006-07-19 13:10:00,51.1,51.1,50.95,51.01,21400.0,33.2211,33.2211,33.1236,33.1626,21400.0
2006-07-19 13:20:00,51.01,51.14,51.01,51.1,33600.0,33.1626,33.2471,33.1626,33.2211,33600.0
2006-07-19 13:30:00,51.09,51.1,50.94,50.95,20900.0,33.2146,33.2211,33.1171,33.1236,20900.0
2006-07-19 13:40:00,50.93,51.05,50.92,51.03,32900.0,33.1106,33.1886,33.104,33.1756,32900.0
2006-07-19 13:50:00,51.03,51.07,50.98,51.04,22300.0,33.1756,33.2016,33.1431,33.1821,22300.0
2006-07-19 14:00:00,51.04,51.09,50.98,51.05,29700.0,33.1821,33.2146,33.1431,33.1886,29700.0
2006-07-19 14:10:00,51.05,51.1,50.96,51.07,35500.0,33.1886,33.2211,33.1301,33.2016,35500.0
2006-07-19 14:20:00,51.07,51.11,50.99,51.05,62800.0,33.2016,33.2276,33.1496,33.1886,62800.0
2006-07-19 14:30:00,51.05,51.1,50.99,51.02,28500.0,33.1886,33.2211,33.1496,33.1691,28500.0
2006-07-19 14:40:00,51.05,51.13,51.01,51.04,61300.0,33.1886,33.2406,33.1626,33.1821,61300.0
2006-07-19 14:50:00,51.03,51.12,50.99,51.01,51400.0,33.1756,33.2341,33.1496,33.1626,51400.0
2006-07-19 15:00:00,51.02,51.05,50.98,51.02,48800.0,33.1691,33.1886,33.1431,33.1691,48800.0
2006-07-19 15:10:00,51.01,51.01,50.78,50.82,50100.0,33.1626,33.1626,33.013,33.039,50100.0
2006-07-19 15:20:00,50.8,50.94,50.78,50.93,64700.0,33.026,33.1171,33.013,33.1106,64700.0
2006-07-19 15:30:00,50.93,51.04,50.91,50.93,67000.0,33.1106,33.1821,33.0975,33.1106,67000.0
2006-07-19 15:40:00,50.93,51.05,50.92,50.94,74300.0,33.1106,33.1886,33.104,33.1171,74300.0
2006-07-19 15:50:00,50.94,51.01,50.9,50.94,137800.0,33.1171,33.1626,33.091,33.1171,137800.0
2006-07-20 09:30:00,50.9,51.39,50.9,51.35,245100.0,33.091,33.4096,33.091,33.3836,245100.0
2006-07-20 09:40:00,51.35,51.38,50.6,50.71,128400.0,33.3836,33.4031,32.896,32.9675,128400.0
2006-07-20 09:50:00,50.65,50.85,50.39,50.41,73800.0,32.9285,33.0585,32.7595,32.7725,73800.0
2006-07-20 10:00:00,50.41,50.56,50.05,50.13,73400.0,32.7725,32.87,32.5384,32.5905,73400.0
2006-07-20 10:10:00,50.1,50.13,49.5,49.93,84900.0,32.571,32.5905,32.1809,32.4604,84900.0
2006-07-20 10:20:00,49.93,50.04,49.89,49.92,58000.0,32.4604,32.5319,32.4344,32.4539,58000.0
2006-07-20 10:30:00,49.95,50.01,49.79,49.85,98000.0,32.4734,32.5124,32.3694,32.4084,98000.0
2006-07-20 10:40:00,49.85,49.95,49.85,49.86,51400.0,32.4084,32.4734,32.4084,32.4149,51400.0
2006-07-20 10:50:00,49.87,49.98,49.84,49.93,25100.0,32.4214,32.4929,32.4019,32.4604,25100.0
2006-07-20 11:00:00,49.93,49.97,49.85,49.89,29700.0,32.4604,32.4864,32.4084,32.4344,29700.0
2006-07-20 11:10:00,49.88,49.97,49.85,49.85,49400.0,32.4279,32.4864,32.4084,32.4084,49400.0
2006-07-20 11:20:00,49.86,49.95,49.72,49.93,41400.0,32.4149,32.4734,32.3239,32.4604,41400.0
2006-07-20 11:30:00,49.94,50.05,49.88,50.0,21300.0,32.4669,32.5384,32.4279,32.5059,21300.0
2006-07-20 11:40:00,49.99,50.02,49.91,49.91,29600.0,32.4994,32.5189,32.4474,32.4474,29600.0
2006-07-20 11:50:00,49.92,49.97,49.8,49.83,57800.0,32.4539,32.4864,32.3759,32.3954,57800.0
2006-07-20 12:00:00,49.84,49.92,49.66,49.83,55400.0,32.4019,32.4539,32.2849,32.3954,55400.0
2006-07-20 12:10:00,49.84,49.88,49.71,49.71,26900.0,32.4019,32.4279,32.3174,32.3174,26900.0
2006-07-20 12:20:00,49.7,49.71,49.48,49.49,72300.0,32.3109,32.3174,32.1679,32.1744,72300.0
2006-07-20 12:30:00,49.47,49.47,49.32,49.45,51900.0,32.1614,32.1614,32.0639,32.1484,51900.0
2006-07-20 12:40:00,49.47,49.62,49.46,49.52,45300.0,32.1614,32.2589,32.1549,32.1939,45300.0
2006-07-20 12:50:00,49.52,49.56,49.33,49.35,74000.0,32.1939,32.2199,32.0704,32.0834,74000.0
2006-07-20 13:00:00,49.37,49.39,49.17,49.18,102300.0,32.0964,32.1094,31.9663,31.9728,102300.0
2006-07-20 13:10:00,49.18,49.28,49.1,49.24,74300.0,31.9728,32.0379,31.9208,32.0119,74300.0
2006-07-20 13:20:00,49.23,49.42,49.22,49.39,26000.0,32.0053,32.1289,31.9988,32.1094,26000.0
2006-07-20 13:30:00,49.39,49.39,49.26,49.26,37900.0,32.1094,32.1094,32.0249,32.0249,37900.0
2006-07-20 13:40:00,49.25,49.25,49.08,49.1,73500.0,32.0184,32.0184,31.9078,31.9208,73500.0
2006-07-20 13:50:00,49.07,49.13,49.04,49.06,50700.0,31.9013,31.9403,31.8818,31.8948,50700.0
2006-07-20 14:00:00,49.04,49.18,48.81,48.82,87600.0,31.8818,31.9728,31.7323,31.7388,87600.0
2006-07-20 14:10:00,48.81,48.9,48.67,48.78,67500.0,31.7323,31.7908,31.6413,31.7128,67500.0
2006-07-20 14:20:00,48.79,48.79,48.55,48.58,56600.0,31.7193,31.7193,31.5633,31.5828,56600.0
2006-07-20 14:30:00,48.57,48.67,48.56,48.58,86300.0,31.5763,31.6413,31.5698,31.5828,86300.0
2006-07-20 14:40:00,48.57,48.57,48.42,48.44,91500.0,31.5763,31.5763,31.4788,31.4918,91500.0
2006-07-20 14:50:00,48.44,48.46,48.27,48.28,72900.0,31.4918,31.5048,31.3812,31.3877,72900.0
2006-07-20 15:00:00,48.28,48.42,48.21,48.38,45100.0,31.3877,31.4788,31.3422,31.4527,45100.0
2006-07-20 15:10:00,48.38,48.5,48.38,48.45,45800.0,31.4527,31.5308,31.4527,31.4983,45800.0
2006-07-20 15:20:00,48.46,48.46,48.23,48.27,58800.0,31.5048,31.5048,31.3552,31.3812,58800.0
2006-07-20 15:30:00,48.27,48.28,48.15,48.2,48600.0,31.3812,31.3877,31.3032,31.3357,48600.0
2006-07-20 15:40:00,48.18,48.18,47.76,47.8,166600.0,31.3227,31.3227,31.0497,31.0757,166600.0
2006-07-20 15:50:00,47.8,47.8,47.57,47.63,192100.0,31.0757,31.0757,30.9262,30.9652,192100.0
2006-07-21 09:30:00,47.0,47.55,46.68,46.84,439000.0,30.5556,30.9131,30.3475,30.4516,439000.0
2006-07-21 09:40:00,46.82,46.93,46.26,46.26,138800.0,30.4386,30.5101,30.0745,30.0745,138800.0
2006-07-21 09:50:00,46.3,46.51,45.94,46.25,208400.0,30.1005,30.237,29.8665,30.068,208400.0
2006-07-21 10:00:00,46.28,46.28,45.4,45.58,188400.0,30.0875,30.0875,29.5154,29.6324,188400.0
2006-07-21 10:10:00,45.62,45.62,45.27,45.34,145200.0,29.6584,29.6584,29.4309,29.4764,145200.0
2006-07-21 10:20:00,45.34,45.79,45.3,45.75,114900.0,29.4764,29.7689,29.4504,29.7429,114900.0
2006-07-21 10:30:00,45.73,45.93,45.68,45.88,93500.0,29.7299,29.86,29.6974,29.8275,93500.0
2006-07-21 10:40:00,45.86,45.96,45.76,45.83,58300.0,29.8144,29.8795,29.7494,29.7949,58300.0
2006-07-21 10:50:00,45.83,46.13,45.77,46.13,138400.0,29.7949,29.99,29.7559,29.99,138400.0
2006-07-21 11:00:00,46.11,46.12,45.88,45.88,72900.0,29.977,29.9835,29.8275,29.8275,72900.0
2006-07-21 11:10:00,45.89,45.89,45.64,45.7,130000.0,29.834,29.834,29.6714,29.7104,130000.0
2006-07-21 11:20:00,45.7,45.86,45.69,45.8,84000.0,29.7104,29.8144,29.7039,29.7754,84000.0
2006-07-21 11:30:00,45.8,45.85,45.67,45.77,59100.0,29.7754,29.8079,29.6909,29.7559,59100.0
2006-07-21 11:40:00,45.77,46.27,45.7,46.26,108500.0,29.7559,30.081,29.7104,30.0745,108500.0
2006-07-21 11:50:00,46.3,46.61,46.25,46.6,199800.0,30.1005,30.302,30.068,30.2955,199800.0
2006-07-21 12:00:00,46.6,46.66,46.34,46.34,95100.0,30.2955,30.3345,30.1265,30.1265,95100.0
2006-07-21 12:10:00,46.34,46.34,45.93,46.03,151300.0,30.1265,30.1265,29.86,29.925,151300.0
2006-07-21 12:20:00,46.01,46.22,46.0,46.07,65200.0,29.912,30.0485,29.9055,29.951,65200.0
2006-07-21 12:30:00,46.05,46.19,45.81,45.85,72500.0,29.938,30.029,29.7819,29.8079,72500.0
2006-07-21 12:40:00,45.9,46.11,45.89,45.98,59000.0,29.8405,29.977,29.834,29.8925,59000.0
2006-07-21 12:50:00,45.97,46.12,45.87,46.12,121100.0,29.886,29.9835,29.8209,29.9835,121100.0
2006-07-21 13:00:00,46.12,46.28,46.06,46.26,57600.0,29.9835,30.0875,29.9445,30.0745,57600.0
2006-07-21 13:10:00,46.27,46.42,46.25,46.32,50600.0,30.081,30.1785,30.068,30.1135,50600.0
2006-07-21 13:20:00,46.33,46.41,46.19,46.27,53700.0,30.12,30.172,30.029,30.081,53700.0
2006-07-21 13:30:00,46.28,46.44,46.2,46.36,70300.0,30.0875,30.1915,30.0355,30.1395,70300.0
2006-07-21 13:40:00,46.35,46.62,46.35,46.58,52600.0,30.133,30.3085,30.133,30.2825,52600.0
2006-07-21 13:50:00,46.58,46.71,46.57,46.71,67000.0,30.2825,30.367,30.276,30.367,67000.0
2006-07-21 14:00:00,46.71,46.77,46.6,46.71,52400.0,30.367,30.4061,30.2955,30.367,52400.0
2006-07-21 14:10:00,46.7,46.72,46.5,46.62,50400.0,30.3605,30.3736,30.2305,30.3085,50400.0
2006-07-21 14:20:00,46.6,46.65,46.51,46.6,51100.0,30.2955,30.328,30.237,30.2955,51100.0
2006-07-21 14:30:00,46.61,46.65,46.55,46.59,36000.0,30.302,30.328,30.263,30.289,36000.0
2006-07-21 14:40:00,46.57,46.59,46.35,46.36,59700.0,30.276,30.289,30.133,30.1395,59700.0
2006-07-21 14:50:00,46.38,46.43,46.29,46.29,85300.0,30.1525,30.185,30.094,30.094,85300.0
2006-07-21 15:00:00,46.29,46.46,46.25,46.36,60600.0,30.094,30.2045,30.068,30.1395,60600.0
2006-07-21 15:10:00,46.37,46.46,46.26,46.26,96900.0,30.146,30.2045,30.0745,30.0745,96900.0
2006-07-21 15:20:00,46.27,46.37,46.27,46.32,36300.0,30.081,30.146,30.081,30.1135,36300.0
2006-07-21 15:30:00,46.33,46.48,46.31,46.43,45900.0,30.12,30.2175,30.107,30.185,45900.0
2006-07-21 15:40:00,46.42,46.57,46.4,46.41,163000.0,30.1785,30.276,30.1655,30.172,163000.0
2006-07-21 15:50:00,46.36,46.38,46.25,46.35,107800.0,30.1395,30.1525,30.068,30.133,107800.0
2006-07-24 09:30:00,46.41,46.8,46.41,46.47,73700.0,30.172,30.4256,30.172,30.211,73700.0
2006-07-24 09:40:00,46.47,46.74,46.44,46.59,96400.0,30.211,30.3866,30.1915,30.289,96400.0
2006-07-24 09:50:00,46.59,46.77,46.55,46.7,94200.0,30.289,30.4061,30.263,30.3605,94200.0
2006-07-24 10:00:00,46.7,46.73,46.61,46.7,96800.0,30.3605,30.3801,30.302,30.3605,96800.0
2006-07-24 10:10:00,46.7,46.79,46.62,46.74,112500.0,30.3605,30.4191,30.3085,30.3866,112500.0
2006-07-24 10:20:00,46.73,47.09,46.73,46.85,69200.0,30.3801,30.6141,30.3801,30.4581,69200.0
2006-07-24 10:30:00,46.88,47.19,46.87,47.08,54500.0,30.4776,30.6791,30.4711,30.6076,54500.0
2006-07-24 10:40:00,47.1,47.15,47.04,47.09,38200.0,30.6206,30.6531,30.5816,30.6141,38200.0
2006-07-24 10:50:00,47.09,47.25,47.09,47.12,59900.0,30.6141,30.7181,30.6141,30.6336,59900.0
2006-07-24 11:00:00,47.13,47.18,47.07,47.12,37500.0,30.6401,30.6726,30.6011,30.6336,37500.0
2006-07-24 11:10:00,47.13,47.19,47.1,47.12,27900.0,30.6401,30.6791,30.6206,30.6336,27900.0
2006-07-24 11:20:00,47.12,47.12,46.96,46.99,42400.0,30.6336,30.6336,30.5296,30.5491,42400.0
2006-07-24 11:30:00,46.99,47.03,46.92,46.96,45600.0,30.5491,30.5751,30.5036,30.5296,45600.0
2006-07-24 11:40:00,46.97,47.05,46.92,47.02,99600.0,30.5361,30.5881,30.5036,30.5686,99600.0
2006-07-24 11:50:00,47.04,47.05,46.93,47.0,30200.0,30.5816,30.5881,30.5101,30.5556,30200.0
2006-07-24 12:00:00,47.0,47.03,46.9,46.95,24000.0,30.5556,30.5751,30.4906,30.5231,24000.0
2006-07-24 12:10:00,46.91,47.0,46.87,46.91,17600.0,30.4971,30.5556,30.4711,30.4971,17600.0
2006-07-24 12:20:00,46.9,47.02,46.89,46.98,26500.0,30.4906,30.5686,30.4841,30.5426,26500.0
2006-07-24 12:30:00,46.98,47.02,46.93,46.98,21900.0,30.5426,30.5686,30.5101,30.5426,21900.0
2006-07-24 12:40:00,46.98,47.01,46.88,46.91,35000.0,30.5426,30.5621,30.4776,30.4971,35000.0
2006-07-24 12:50:00,46.9,46.95,46.89,46.93,29600.0,30.4906,30.5231,30.4841,30.5101,29600.0
2006-07-24 13:00:00,46.91,47.0,46.9,46.94,35300.0,30.4971,30.5556,30.4906,30.5166,35300.0
2006-07-24 13:10:00,46.95,46.96,46.8,46.83,26700.0,30.5231,30.5296,30.4256,30.4451,26700.0
2006-07-24 13:20:00,46.82,46.94,46.81,46.83,36400.0,30.4386,30.5166,30.4321,30.4451,36400.0
2006-07-24 13:30:00,46.82,46.89,46.82,46.84,38000.0,30.4386,30.4841,30.4386,30.4516,38000.0
2006-07-24 13:40:00,46.85,46.86,46.76,46.76,31900.0,30.4581,30.4646,30.3996,30.3996,31900.0
2006-07-24 13:50:00,46.77,46.82,46.75,46.75,23800.0,30.4061,30.4386,30.3931,30.3931,23800.0
2006-07-24 14:00:00,46.75,46.78,46.6,46.64,61800.0,30.3931,30.4126,30.2955,30.3215,61800.0
2006-07-24 14:10:00,46.65,46.68,46.59,46.61,71700.0,30.328,30.3475,30.289,30.302,71700.0
2006-07-24 14:20:00,46.6,46.76,46.6,46.76,35400.0,30.2955,30.3996,30.2955,30.3996,35400.0
2006-07-24 14:30:00,46.76,46.9,46.71,46.88,56000.0,30.3996,30.4906,30.367,30.4776,56000.0
2006-07-24 14:40:00,46.89,46.92,46.84,46.88,42600.0,30.4841,30.5036,30.4516,30.4776,42600.0
2006-07-24 14:50:00,46.88,47.03,46.87,46.92,54400.0,30.4776,30.5751,30.4711,30.5036,54400.0
2006-07-24 15:00:00,46.92,47.0,46.91,46.92,45000.0,30.5036,30.5556,30.4971,30.5036,45000.0
2006-07-24 15:10:00,46.94,47.02,46.89,46.97,77200.0,30.5166,30.5686,30.4841,30.5361,77200.0
2006-07-24 15:20:00,46.97,47.02,46.9,47.0,117900.0,30.5361,30.5686,30.4906,30.5556,117900.0
2006-07-24 15:30:00,47.0,47.02,46.96,47.0,63500.0,30.5556,30.5686,30.5296,30.5556,63500.0
2006-07-24 15:40:00,47.0,47.04,46.95,47.0,112700.0,30.5556,30.5816,30.5231,30.5556,112700.0
2006-07-24 15:50:00,47.0,47.02,46.96,46.97,133000.0,30.5556,30.5686,30.5296,30.5361,133000.0
2006-07-25 09:30:00,46.0,46.17,45.29,45.31,163100.0,29.9055,30.016,29.4439,29.4569,163100.0
2006-07-25 09:40:00,45.27,45.5,45.0,45.09,207300.0,29.4309,29.5804,29.2553,29.3139,207300.0
2006-07-25 09:50:00,45.09,45.25,44.99,45.15,228700.0,29.3139,29.4179,29.2488,29.3529,228700.0
2006-07-25 10:00:00,45.16,45.5,45.11,45.4,143200.0,29.3594,29.5804,29.3269,29.5154,143200.0
2006-07-25 10:10:00,45.35,45.43,45.1,45.14,186800.0,29.4829,29.5349,29.3204,29.3464,186800.0
2006-07-25 10:20:00,45.13,45.5,45.13,45.5,160400.0,29.3399,29.5804,29.3399,29.5804,160400.0
2006-07-25 10:30:00,45.55,45.68,45.2,45.3,170400.0,29.6129,29.6974,29.3854,29.4504,170400.0
2006-07-25 10:40:00,45.29,45.36,45.07,45.25,120700.0,29.4439,29.4894,29.3009,29.4179,120700.0
2006-07-25 10:50:00,45.25,45.27,45.01,45.1,138700.0,29.4179,29.4309,29.2618,29.3204,138700.0
2006-07-25 11:00:00,45.1,45.13,45.03,45.05,76200.0,29.3204,29.3399,29.2748,29.2879,76200.0
2006-07-25 11:10:00,45.05,45.17,44.89,44.89,130400.0,29.2879,29.3659,29.1838,29.1838,130400.0
2006-07-25 11:20:00,44.9,45.05,44.76,44.76,143400.0,29.1903,29.2879,29.0993,29.0993,143400.0
2006-07-25 11:30:00,44.74,44.98,44.65,44.73,132800.0,29.0863,29.2423,29.0278,29.0798,132800.0
2006-07-25 11:40:00,44.72,44.9,44.72,44.82,115400.0,29.0733,29.1903,29.0733,29.1383,115400.0
2006-07-25 11:50:00,44.79,44.94,44.75,44.83,110600.0,29.1188,29.2163,29.0928,29.1448,110600.0
2006-07-25 12:00:00,44.83,45.11,44.81,45.05,94600.0,29.1448,29.3269,29.1318,29.2879,94600.0
2006-07-25 12:10:00,45.06,45.27,45.01,45.27,63300.0,29.2944,29.4309,29.2618,29.4309,63300.0
2006-07-25 12:20:00,45.27,45.33,45.11,45.22,74300.0,29.4309,29.4699,29.3269,29.3984,74300.0
2006-07-25 12:30:00,45.22,45.29,45.12,45.27,85800.0,29.3984,29.4439,29.3334,29.4309,85800.0
2006-07-25 12:40:00,45.27,45.34,45.21,45.29,102700.0,29.4309,29.4764,29.3919,29.4439,102700.0
2006-07-25 12:50:00,45.29,45.34,45.24,45.27,69400.0,29.4439,29.4764,29.4114,29.4309,69400.0
2006-07-25 13:00:00,45.27,45.29,45.14,45.22,31100.0,29.4309,29.4439,29.3464,29.3984,31100.0
2006-07-25 13:10:00,45.24,45.3,45.15,45.16,72200.0,29.4114,29.4504,29.3529,29.3594,72200.0
2006-07-25 13:20:00,45.2,45.28,45.12,45.2,60700.0,29.3854,29.4374,29.3334,29.3854,60700.0
2006-07-25 13:30:00,45.2,45.21,44.8,45.0,123300.0,29.3854,29.3919,29.1253,29.2553,123300.0
2006-07-25 13:40:00,45.01,45.08,44.95,44.96,75800.0,29.2618,29.3074,29.2228,29.2293,75800.0
2006-07-25 13:50:00,44.97,45.05,44.83,44.94,130900.0,29.2358,29.2879,29.1448,29.2163,130900.0
2006-07-25 14:00:00,44.96,45.02,44.88,44.99,63600.0,29.2293,29.2683,29.1773,29.2488,63600.0
2006-07-25 14:10:00,44.99,45.09,44.78,44.87,66600.0,29.2488,29.3139,29.1123,29.1708,66600.0
2006-07-25 14:20:00,44.87,44.89,44.63,44.81,99100.0,29.1708,29.1838,29.0148,29.1318,99100.0
2006-07-25 14:30:00,44.8,44.94,44.71,44.89,80700.0,29.1253,29.2163,29.0668,29.1838,80700.0
2006-07-25 14:40:00,44.88,45.01,44.85,44.95,102000.0,29.1773,29.2618,29.1578,29.2228,102000.0
2006-07-25 14:50:00,44.96,45.02,44.85,44.95,65300.0,29.2293,29.2683,29.1578,29.2228,65300.0
2006-07-25 15:00:00,44.94,45.08,44.94,45.0,99400.0,29.2163,29.3074,29.2163,29.2553,99400.0
2006-07-25 15:10:00,44.96,45.35,44.95,45.32,120200.0,29.2293,29.4829,29.2228,29.4634,120200.0
2006-07-25 15:20:00,45.32,45.35,45.0,45.06,143800.0,29.4634,29.4829,29.2553,29.2944,143800.0
2006-07-25 15:30:00,45.0,45.29,45.0,45.28,186900.0,29.2553,29.4439,29.2553,29.4374,186900.0
2006-07-25 15:40:00,45.28,45.29,45.11,45.2,263400.0,29.4374,29.4439,29.3269,29.3854,263400.0
2006-07-25 15:50:00,45.2,45.37,45.08,45.16,221300.0,29.3854,29.4959,29.3074,29.3594,221300.0
2006-07-26 09:30:00,43.0,43.0,41.1,41.36,584000.0,27.9551,27.9551,26.7199,26.8889,584000.0
2006-07-26 09:40:00,41.39,41.39,40.25,40.52,508000.0,26.9084,26.9084,26.1673,26.3428,508000.0
2006-07-26 09:50:00,40.51,40.67,40.2,40.25,365300.0,26.3363,26.4403,26.1348,26.1673,365300.0
2006-07-26 10:00:00,40.25,40.25,39.5,39.69,498400.0,26.1673,26.1673,25.6797,25.8032,498400.0
2006-07-26 10:10:00,39.7,39.8,39.1,39.59,601500.0,25.8097,25.8747,25.4196,25.7382,601500.0
2006-07-26 10:20:00,39.57,40.21,39.55,40.06,922900.0,25.7252,26.1413,25.7122,26.0438,922900.0
2006-07-26 10:30:00,40.05,40.53,39.89,40.42,589100.0,26.0373,26.3493,25.9332,26.2778,589100.0
2006-07-26 10:40:00,40.42,40.65,40.07,40.08,799400.0,26.2778,26.4273,26.0503,26.0568,799400.0
2006-07-26 10:50:00,40.07,40.09,39.7,39.7,351000.0,26.0503,26.0633,25.8097,25.8097,351000.0
2006-07-26 11:00:00,39.71,40.25,39.69,40.06,400400.0,25.8162,26.1673,25.8032,26.0438,400400.0
2006-07-26 11:10:00,40.1,40.65,40.01,40.22,226200.0,26.0698,26.4273,26.0113,26.1478,226200.0
2006-07-26 11:20:00,40.22,40.45,40.22,40.3,314700.0,26.1478,26.2973,26.1478,26.1998,314700.0
2006-07-26 11:30:00,40.3,40.4,40.15,40.3,274300.0,26.1998,26.2648,26.1023,26.1998,274300.0
2006-07-26 11:40:00,40.3,40.36,40.27,40.29,186100.0,26.1998,26.2388,26.1803,26.1933,186100.0
2006-07-26 11:50:00,40.28,40.4,40.28,40.37,196300.0,26.1868,26.2648,26.1868,26.2453,196300.0
2006-07-26 12:00:00,40.37,40.37,40.2,40.25,370200.0,26.2453,26.2453,26.1348,26.1673,370200.0
2006-07-26 12:10:00,40.25,40.34,40.22,40.34,264400.0,26.1673,26.2258,26.1478,26.2258,264400.0
2006-07-26 12:20:00,40.34,40.6,40.33,40.46,223500.0,26.2258,26.3948,26.2193,26.3038,223500.0
2006-07-26 12:30:00,40.49,40.53,40.45,40.53,251700.0,26.3233,26.3493,26.2973,26.3493,251700.0
2006-07-26 12:40:00,40.52,40.73,40.5,40.54,184000.0,26.3428,26.4793,26.3298,26.3558,184000.0
2006-07-26 12:50:00,40.51,40.78,40.5,40.76,233300.0,26.3363,26.5118,26.3298,26.4988,233300.0
2006-07-26 13:00:00,40.75,41.0,40.74,41.0,245600.0,26.4923,26.6549,26.4858,26.6549,245600.0
2006-07-26 13:10:00,41.01,41.07,40.92,41.04,284100.0,26.6614,26.7004,26.6029,26.6809,284100.0
2006-07-26 13:20:00,41.04,41.06,40.55,40.72,307500.0,26.6809,26.6939,26.3623,26.4728,307500.0
2006-07-26 13:30:00,40.72,40.8,40.61,40.79,131400.0,26.4728,26.5248,26.4013,26.5183,131400.0
2006-07-26 13:40:00,40.79,41.36,40.78,41.36,197500.0,26.5183,26.8889,26.5118,26.8889,197500.0
2006-07-26 13:50:00,41.27,41.4,41.14,41.21,241500.0,26.8304,26.9149,26.7459,26.7914,241500.0
2006-07-26 14:00:00,41.2,41.25,41.17,41.24,325300.0,26.7849,26.8174,26.7654,26.8109,325300.0
2006-07-26 14:10:00,41.24,41.35,41.18,41.21,429100.0,26.8109,26.8824,26.7719,26.7914,429100.0
2006-07-26 14:20:00,41.2,41.38,41.2,41.32,390600.0,26.7849,26.9019,26.7849,26.8629,390600.0
2006-07-26 14:30:00,41.27,41.65,41.25,41.65,405400.0,26.8304,27.0774,26.8174,27.0774,405400.0
2006-07-26 14:40:00,41.65,41.69,41.38,41.45,216100.0,27.0774,27.1035,26.9019,26.9474,216100.0
2006-07-26 14:50:00,41.48,41.65,41.48,41.5,285400.0,26.9669,27.0774,26.9669,26.9799,285400.0
2006-07-26 15:00:00,41.49,41.62,41.44,41.56,460900.0,26.9734,27.0579,26.9409,27.0189,460900.0
2006-07-26 15:10:00,41.55,41.58,41.16,41.24,273200.0,27.0124,27.0319,26.7589,26.8109,273200.0
2006-07-26 15:20:00,41.24,41.43,41.23,41.42,202100.0,26.8109,26.9344,26.8044,26.9279,202100.0
2006-07-26 15:30:00,41.41,41.45,41.32,41.36,265500.0,26.9214,26.9474,26.8629,26.8889,265500.0
2006-07-26 15:40:00,41.35,41.54,41.3,41.34,317300.0,26.8824,27.0059,26.8499,26.8759,317300.0
2006-07-26 15:50:00,41.34,41.49,41.33,41.42,294900.0,26.8759,26.9734,26.8694,26.9279,294900.0
2006-07-27 09:30:00,41.96,42.25,41.9,42.18,253700.0,27.279,27.4675,27.24,27.422,253700.0
2006-07-27 09:40:00,42.17,42.64,42.03,42.45,283700.0,27.4155,27.7211,27.3245,27.5975,283700.0
2006-07-27 09:50:00,42.45,42.5,42.25,42.47,289400.0,27.5975,27.63,27.4675,27.6105,289400.0
2006-07-27 10:00:00,42.47,42.87,42.46,42.87,257500.0,27.6105,27.8706,27.604,27.8706,257500.0
2006-07-27 10:10:00,42.84,43.65,42.81,43.65,351000.0,27.8511,28.3777,27.8316,28.3777,351000.0
2006-07-27 10:20:00,43.64,44.39,43.62,43.87,478200.0,28.3712,28.8588,28.3582,28.5207,478200.0
2006-07-27 10:30:00,43.86,43.97,43.5,43.54,380300.0,28.5142,28.5857,28.2802,28.3062,380300.0
2006-07-27 10:40:00,43.54,43.59,43.08,43.09,264700.0,28.3062,28.3387,28.0071,28.0136,264700.0
2006-07-27 10:50:00,43.09,43.17,43.03,43.17,242200.0,28.0136,28.0656,27.9746,28.0656,242200.0
2006-07-27 11:00:00,43.17,43.43,43.11,43.35,201800.0,28.0656,28.2347,28.0266,28.1827,201800.0
2006-07-27 11:10:00,43.35,43.48,43.2,43.33,155000.0,28.1827,28.2672,28.0851,28.1696,155000.0
2006-07-27 11:20:00,43.33,43.56,43.25,43.48,167000.0,28.1696,28.3192,28.1176,28.2672,167000.0
2006-07-27 11:30:00,43.48,43.7,43.3,43.59,248700.0,28.2672,28.4102,28.1501,28.3387,248700.0
2006-07-27 11:40:00,43.62,43.73,43.46,43.49,115600.0,28.3582,28.4297,28.2542,28.2737,115600.0
2006-07-27 11:50:00,43.49,43.7,43.45,43.65,113700.0,28.2737,28.4102,28.2477,28.3777,113700.0
2006-07-27 12:00:00,43.65,43.73,43.54,43.65,176800.0,28.3777,28.4297,28.3062,28.3777,176800.0
2006-07-27 12:10:00,43.65,43.69,43.5,43.53,95100.0,28.3777,28.4037,28.2802,28.2997,95100.0
2006-07-27 12:20:00,43.55,43.6,43.43,43.53,116100.0,28.3127,28.3452,28.2347,28.2997,116100.0
2006-07-27 12:30:00,43.53,43.58,43.38,43.48,108200.0,28.2997,28.3322,28.2022,28.2672,108200.0
2006-07-27 12:40:00,43.52,43.53,43.46,43.47,40400.0,28.2932,28.2997,28.2542,28.2607,40400.0
2006-07-27 12:50:00,43.48,43.55,43.42,43.43,55500.0,28.2672,28.3127,28.2282,28.2347,55500.0
2006-07-27 13:00:00,43.43,43.5,43.32,43.36,58100.0,28.2347,28.2802,28.1631,28.1892,58100.0
2006-07-27 13:10:00,43.36,43.36,43.22,43.33,64900.0,28.1892,28.1892,28.0981,28.1696,64900.0
2006-07-27 13:20:00,43.33,43.45,43.28,43.33,57700.0,28.1696,28.2477,28.1371,28.1696,57700.0
2006-07-27 13:30:00,43.33,43.33,43.2,43.22,138800.0,28.1696,28.1696,28.0851,28.0981,138800.0
2006-07-27 13:40:00,43.24,43.3,43.18,43.23,154500.0,28.1111,28.1501,28.0721,28.1046,154500.0
2006-07-27 13:50:00,43.25,43.26,43.16,43.16,222200.0,28.1176,28.1241,28.0591,28.0591,222200.0
2006-07-27 14:00:00,43.16,43.17,42.86,42.94,154000.0,28.0591,28.0656,27.8641,27.9161,154000.0
2006-07-27 14:10:00,42.96,43.12,42.94,43.05,120700.0,27.9291,28.0331,27.9161,27.9876,120700.0
2006-07-27 14:20:00,43.07,43.21,43.03,43.18,179900.0,28.0006,28.0916,27.9746,28.0721,179900.0
2006-07-27 14:30:00,43.18,43.18,43.01,43.06,86900.0,28.0721,28.0721,27.9616,27.9941,86900.0
2006-07-27 14:40:00,43.07,43.1,43.02,43.03,85100.0,28.0006,28.0201,27.9681,27.9746,85100.0
2006-07-27 14:50:00,43.04,43.05,42.85,42.95,198200.0,27.9811,27.9876,27.8576,27.9226,198200.0
2006-07-27 15:00:00,42.95,43.09,42.94,43.07,111600.0,27.9226,28.0136,27.9161,28.0006,111600.0
2006-07-27 15:10:00,43.07,43.3,42.97,43.23,137200.0,28.0006,28.1501,27.9356,28.1046,137200.0
2006-07-27 15:20:00,43.21,43.25,43.11,43.18,115900.0,28.0916,28.1176,28.0266,28.0721,115900.0
2006-07-27 15:30:00,43.18,43.27,43.16,43.25,158700.0,28.0721,28.1306,28.0591,28.1176,158700.0
2006-07-27 15:40:00,43.26,43.29,43.2,43.26,193700.0,28.1241,28.1436,28.0851,28.1241,193700.0
2006-07-27 15:50:00,43.26,43.45,43.25,43.27,194900.0,28.1241,28.2477,28.1176,28.1306,194900.0
2006-07-28 09:30:00,43.2,43.21,43.11,43.14,182700.0,28.0851,28.0916,28.0266,28.0461,182700.0
2006-07-28 09:40:00,43.15,43.3,43.15,43.28,232800.0,28.0526,28.1501,28.0526,28.1371,232800.0
2006-07-28 09:50:00,43.28,43.5,43.16,43.18,211200.0,28.1371,28.2802,28.0591,28.0721,211200.0
2006-07-28 10:00:00,43.19,43.28,43.15,43.16,193100.0,28.0786,28.1371,28.0526,28.0591,193100.0
2006-07-28 10:10:00,43.14,43.14,42.81,42.93,206600.0,28.0461,28.0461,27.8316,27.9096,206600.0
2006-07-28 10:20:00,42.94,42.94,42.75,42.75,134200.0,27.9161,27.9161,27.7926,27.7926,134200.0
2006-07-28 10:30:00,42.75,43.06,42.75,42.98,166500.0,27.7926,27.9941,27.7926,27.9421,166500.0
2006-07-28 10:40:00,42.95,43.12,42.95,43.03,121200.0,27.9226,28.0331,27.9226,27.9746,121200.0
2006-07-28 10:50:00,43.03,43.1,43.01,43.1,132600.0,27.9746,28.0201,27.9616,28.0201,132600.0
2006-07-28 11:00:00,43.1,43.22,43.1,43.22,167000.0,28.0201,28.0981,28.0201,28.0981,167000.0
2006-07-28 11:10:00,43.25,43.26,43.2,43.23,133900.0,28.1176,28.1241,28.0851,28.1046,133900.0
2006-07-28 11:20:00,43.23,43.3,43.14,43.23,78600.0,28.1046,28.1501,28.0461,28.1046,78600.0
2006-07-28 11:30:00,43.22,43.35,43.22,43.25,78600.0,28.0981,28.1827,28.0981,28.1176,78600.0
2006-07-28 11:40:00,43.25,43.28,43.19,43.27,76000.0,28.1176,28.1371,28.0786,28.1306,76000.0
2006-07-28 11:50:00,43.28,43.36,43.27,43.35,83500.0,28.1371,28.1892,28.1306,28.1827,83500.0
2006-07-28 12:00:00,43.35,43.41,43.33,43.4,53900.0,28.1827,28.2217,28.1696,28.2152,53900.0
2006-07-28 12:10:00,43.4,43.45,43.4,43.43,64400.0,28.2152,28.2477,28.2152,28.2347,64400.0
2006-07-28 12:20:00,43.44,43.47,43.42,43.42,37600.0,28.2412,28.2607,28.2282,28.2282,37600.0
2006-07-28 12:30:00,43.42,43.43,43.39,43.4,82900.0,28.2282,28.2347,28.2087,28.2152,82900.0
2006-07-28 12:40:00,43.4,43.42,43.36,43.37,64500.0,28.2152,28.2282,28.1892,28.1957,64500.0
2006-07-28 12:50:00,43.37,43.46,43.36,43.45,51000.0,28.1957,28.2542,28.1892,28.2477,51000.0
2006-07-28 13:00:00,43.44,43.49,43.44,43.49,67900.0,28.2412,28.2737,28.2412,28.2737,67900.0
2006-07-28 13:10:00,43.49,43.52,43.43,43.52,73300.0,28.2737,28.2932,28.2347,28.2932,73300.0
2006-07-28 13:20:00,43.52,43.67,43.52,43.67,45900.0,28.2932,28.3907,28.2932,28.3907,45900.0
2006-07-28 13:30:00,43.66,43.82,43.63,43.79,54400.0,28.3842,28.4882,28.3647,28.4687,54400.0
2006-07-28 13:40:00,43.78,43.93,43.67,43.74,84700.0,28.4622,28.5597,28.3907,28.4362,84700.0
2006-07-28 13:50:00,43.75,43.79,43.56,43.61,47600.0,28.4427,28.4687,28.3192,28.3517,47600.0
2006-07-28 14:00:00,43.62,43.65,43.53,43.6,49300.0,28.3582,28.3777,28.2997,28.3452,49300.0
2006-07-28 14:10:00,43.6,43.8,43.6,43.74,104600.0,28.3452,28.4752,28.3452,28.4362,104600.0
2006-07-28 14:20:00,43.75,43.98,43.75,43.87,99400.0,28.4427,28.5922,28.4427,28.5207,99400.0
2006-07-28 14:30:00,43.88,43.88,43.77,43.77,80400.0,28.5272,28.5272,28.4557,28.4557,80400.0
2006-07-28 14:40:00,43.78,43.88,43.76,43.87,64500.0,28.4622,28.5272,28.4492,28.5207,64500.0
2006-07-28 14:50:00,43.87,43.92,43.85,43.91,61900.0,28.5207,28.5532,28.5077,28.5467,61900.0
2006-07-28 15:00:00,43.91,43.92,43.84,43.85,84500.0,28.5467,28.5532,28.5012,28.5077,84500.0
2006-07-28 15:10:00,43.84,43.92,43.82,43.85,50500.0,28.5012,28.5532,28.4882,28.5077,50500.0
2006-07-28 15:20:00,43.85,44.07,43.85,44.05,98700.0,28.5077,28.6507,28.5077,28.6377,98700.0
2006-07-28 15:30:00,44.05,44.2,43.8,43.83,110400.0,28.6377,28.7353,28.4752,28.4947,110400.0
2006-07-28 15:40:00,43.83,43.91,43.72,43.73,112600.0,28.4947,28.5467,28.4232,28.4297,112600.0
2006-07-28 15:50:00,43.75,43.79,43.69,43.71,147100.0,28.4427,28.4687,28.4037,28.4167,147100.0
2006-07-31 09:30:00,43.75,43.76,43.54,43.57,93200.0,28.4427,28.4492,28.3062,28.3257,93200.0
2006-07-31 09:40:00,43.57,43.57,43.35,43.51,134800.0,28.3257,28.3257,28.1827,28.2867,134800.0
2006-07-31 09:50:00,43.49,43.71,43.43,43.64,116300.0,28.2737,28.4167,28.2347,28.3712,116300.0
2006-07-31 10:00:00,43.66,43.69,43.54,43.55,134000.0,28.3842,28.4037,28.3062,28.3127,134000.0
2006-07-31 10:10:00,43.58,43.61,43.52,43.56,75600.0,28.3322,28.3517,28.2932,28.3192,75600.0
2006-07-31 10:20:00,43.55,43.72,43.5,43.68,79100.0,28.3127,28.4232,28.2802,28.3972,79100.0
2006-07-31 10:30:00,43.66,43.66,43.53,43.59,90600.0,28.3842,28.3842,28.2997,28.3387,90600.0
2006-07-31 10:40:00,43.59,43.66,43.55,43.56,49700.0,28.3387,28.3842,28.3127,28.3192,49700.0
2006-07-31 10:50:00,43.55,43.64,43.51,43.56,46600.0,28.3127,28.3712,28.2867,28.3192,46600.0
2006-07-31 11:00:00,43.55,43.62,43.52,43.53,64400.0,28.3127,28.3582,28.2932,28.2997,64400.0
2006-07-31 11:10:00,43.52,43.56,43.45,43.5,55400.0,28.2932,28.3192,28.2477,28.2802,55400.0
2006-07-31 11:20:00,43.5,43.59,43.5,43.59,56500.0,28.2802,28.3387,28.2802,28.3387,56500.0
2006-07-31 11:30:00,43.55,43.59,43.52,43.55,33900.0,28.3127,28.3387,28.2932,28.3127,33900.0
2006-07-31 11:40:00,43.56,43.7,43.56,43.7,61600.0,28.3192,28.4102,28.3192,28.4102,61600.0
2006-07-31 11:50:00,43.7,43.73,43.66,43.72,65700.0,28.4102,28.4297,28.3842,28.4232,65700.0
2006-07-31 12:00:00,43.72,43.89,43.69,43.79,79800.0,28.4232,28.5337,28.4037,28.4687,79800.0
2006-07-31 12:10:00,43.79,43.8,43.68,43.7,27500.0,28.4687,28.4752,28.3972,28.4102,27500.0
2006-07-31 12:20:00,43.7,43.75,43.69,43.7,39600.0,28.4102,28.4427,28.4037,28.4102,39600.0
2006-07-31 12:30:00,43.69,43.72,43.6,43.62,34400.0,28.4037,28.4232,28.3452,28.3582,34400.0
2006-07-31 12:40:00,43.63,43.68,43.53,43.63,44900.0,28.3647,28.3972,28.2997,28.3647,44900.0
2006-07-31 12:50:00,43.65,43.67,43.57,43.59,25900.0,28.3777,28.3907,28.3257,28.3387,25900.0
2006-07-31 13:00:00,43.59,43.61,43.53,43.55,41400.0,28.3387,28.3517,28.2997,28.3127,41400.0
2006-07-31 13:10:00,43.53,43.59,43.51,43.55,30000.0,28.2997,28.3387,28.2867,28.3127,30000.0
2006-07-31 13:20:00,43.55,43.55,43.51,43.52,23200.0,28.3127,28.3127,28.2867,28.2932,23200.0
2006-07-31 13:30:00,43.55,43.6,43.52,43.53,32200.0,28.3127,28.3452,28.2932,28.2997,32200.0
2006-07-31 13:40:00,43.52,43.55,43.49,43.53,71600.0,28.2932,28.3127,28.2737,28.2997,71600.0
2006-07-31 13:50:00,43.53,43.55,43.47,43.52,58200.0,28.2997,28.3127,28.2607,28.2932,58200.0
2006-07-31 14:00:00,43.52,43.58,43.49,43.49,71800.0,28.2932,28.3322,28.2737,28.2737,71800.0
2006-07-31 14:10:00,43.48,43.53,43.45,43.47,70100.0,28.2672,28.2997,28.2477,28.2607,70100.0
2006-07-31 14:20:00,43.48,43.51,43.4,43.42,90400.0,28.2672,28.2867,28.2152,28.2282,90400.0
2006-07-31 14:30:00,43.42,43.58,43.4,43.48,128800.0,28.2282,28.3322,28.2152,28.2672,128800.0
2006-07-31 14:40:00,43.48,43.5,43.43,43.47,71800.0,28.2672,28.2802,28.2347,28.2607,71800.0
2006-07-31 14:50:00,43.47,43.47,43.37,43.37,65200.0,28.2607,28.2607,28.1957,28.1957,65200.0
2006-07-31 15:00:00,43.37,43.4,43.33,43.34,74700.0,28.1957,28.2152,28.1696,28.1761,74700.0
2006-07-31 15:10:00,43.34,43.6,43.34,43.6,81200.0,28.1761,28.3452,28.1761,28.3452,81200.0
2006-07-31 15:20:00,43.62,43.7,43.5,43.5,106400.0,28.3582,28.4102,28.2802,28.2802,106400.0
2006-07-31 15:30:00,43.51,43.57,43.49,43.5,119200.0,28.2867,28.3257,28.2737,28.2802,119200.0
2006-07-31 15:40:00,43.51,43.51,43.43,43.47,134500.0,28.2867,28.2867,28.2347,28.2607,134500.0
2006-07-31 15:50:00,43.48,43.48,43.31,43.35,162600.0,28.2672,28.2672,28.1566,28.1827,162600.0
2006-08-01 09:30:00,43.04,43.04,42.5,42.51,98100.0,27.9811,27.9811,27.63,27.6366,98100.0
2006-08-01 09:40:00,42.51,42.73,42.38,42.65,133900.0,27.6366,27.7796,27.552,27.7276,133900.0
2006-08-01 09:50:00,42.65,42.72,42.54,42.69,116700.0,27.7276,27.7731,27.6561,27.7536,116700.0
2006-08-01 10:00:00,42.68,42.69,42.42,42.43,119500.0,27.7471,27.7536,27.578,27.5845,119500.0
2006-08-01 10:10:00,42.42,42.46,42.25,42.25,152500.0,27.578,27.604,27.4675,27.4675,152500.0
2006-08-01 10:20:00,42.25,42.25,42.07,42.13,143600.0,27.4675,27.4675,27.3505,27.3895,143600.0
2006-08-01 10:30:00,42.14,42.21,42.04,42.15,131100.0,27.396,27.4415,27.331,27.4025,131100.0
2006-08-01 10:40:00,42.14,42.25,42.07,42.1,93600.0,27.396,27.4675,27.3505,27.37,93600.0
2006-08-01 10:50:00,42.08,42.12,41.92,41.95,169800.0,27.357,27.383,27.253,27.2725,169800.0
2006-08-01 11:00:00,41.96,42.16,41.95,42.12,151200.0,27.279,27.409,27.2725,27.383,151200.0
2006-08-01 11:10:00,42.12,42.16,42.1,42.13,64000.0,27.383,27.409,27.37,27.3895,64000.0
2006-08-01 11:20:00,42.12,42.14,42.09,42.13,82000.0,27.383,27.396,27.3635,27.3895,82000.0
2006-08-01 11:30:00,42.12,42.17,42.09,42.17,115000.0,27.383,27.4155,27.3635,27.4155,115000.0
2006-08-01 11:40:00,42.17,42.2,42.09,42.11,122400.0,27.4155,27.435,27.3635,27.3765,122400.0
2006-08-01 11:50:00,42.12,42.24,42.11,42.15,77100.0,27.383,27.461,27.3765,27.4025,77100.0
2006-08-01 12:00:00,42.16,42.19,42.08,42.14,55800.0,27.409,27.4285,27.357,27.396,55800.0
2006-08-01 12:10:00,42.14,42.2,42.13,42.16,67300.0,27.396,27.435,27.3895,27.409,67300.0
2006-08-01 12:20:00,42.16,42.28,42.15,42.26,87900.0,27.409,27.487,27.4025,27.474,87900.0
2006-08-01 12:30:00,42.26,42.29,42.2,42.25,44000.0,27.474,27.4935,27.435,27.4675,44000.0
2006-08-01 12:40:00,42.26,42.3,42.21,42.25,41900.0,27.474,27.5,27.4415,27.4675,41900.0
2006-08-01 12:50:00,42.26,42.3,42.14,42.3,44200.0,27.474,27.5,27.396,27.5,44200.0
2006-08-01 13:00:00,42.29,42.33,42.23,42.24,37700.0,27.4935,27.5195,27.4545,27.461,37700.0
2006-08-01 13:10:00,42.21,42.32,42.21,42.32,42700.0,27.4415,27.513,27.4415,27.513,42700.0
2006-08-01 13:20:00,42.3,42.37,42.27,42.35,37300.0,27.5,27.5455,27.4805,27.5325,37300.0
2006-08-01 13:30:00,42.36,42.37,42.25,42.33,63800.0,27.539,27.5455,27.4675,27.5195,63800.0
2006-08-01 13:40:00,42.33,42.38,42.32,42.34,48300.0,27.5195,27.552,27.513,27.526,48300.0
2006-08-01 13:50:00,42.34,42.4,42.32,42.38,62100.0,27.526,27.565,27.513,27.552,62100.0
2006-08-01 14:00:00,42.37,42.46,42.37,42.39,84200.0,27.5455,27.604,27.5455,27.5585,84200.0
2006-08-01 14:10:00,42.4,42.42,42.34,42.38,41600.0,27.565,27.578,27.526,27.552,41600.0
2006-08-01 14:20:00,42.38,42.39,42.2,42.27,57600.0,27.552,27.5585,27.435,27.4805,57600.0
2006-08-01 14:30:00,42.26,42.28,42.22,42.25,52900.0,27.474,27.487,27.448,27.4675,52900.0
2006-08-01 14:40:00,42.24,42.24,41.99,41.99,79400.0,27.461,27.461,27.2985,27.2985,79400.0
2006-08-01 14:50:00,41.99,42.16,41.98,42.16,104800.0,27.2985,27.409,27.292,27.409,104800.0
2006-08-01 15:00:00,42.16,42.18,42.05,42.05,71700.0,27.409,27.422,27.3375,27.3375,71700.0
2006-08-01 15:10:00,42.05,42.05,41.98,41.99,86400.0,27.3375,27.3375,27.292,27.2985,86400.0
2006-08-01 15:20:00,41.99,42.07,41.98,42.05,96200.0,27.2985,27.3505,27.292,27.3375,96200.0
2006-08-01 15:30:00,42.05,42.1,42.03,42.08,97200.0,27.3375,27.37,27.3245,27.357,97200.0
2006-08-01 15:40:00,42.08,42.24,42.06,42.24,205500.0,27.357,27.461,27.344,27.461,205500.0
2006-08-01 15:50:00,42.23,42.23,42.09,42.16,115800.0,27.4545,27.4545,27.3635,27.409,115800.0
2006-08-02 09:30:00,42.38,42.54,42.31,42.33,111200.0,27.6682,27.7726,27.6225,27.6355,111200.0
2006-08-02 09:40:00,42.3,42.5,42.29,42.5,114800.0,27.6159,27.7465,27.6094,27.7465,114800.0
2006-08-02 09:50:00,42.44,42.48,42.37,42.4,111400.0,27.7073,27.7334,27.6616,27.6812,111400.0
2006-08-02 10:00:00,42.38,42.45,42.36,42.37,81500.0,27.6682,27.7139,27.6551,27.6616,81500.0
2006-08-02 10:10:00,42.36,42.4,42.21,42.23,67800.0,27.6551,27.6812,27.5572,27.5702,67800.0
2006-08-02 10:20:00,42.23,42.24,42.1,42.17,108300.0,27.5702,27.5768,27.4854,27.5311,108300.0
2006-08-02 10:30:00,42.18,42.23,42.08,42.23,123000.0,27.5376,27.5702,27.4723,27.5702,123000.0
2006-08-02 10:40:00,42.25,42.34,42.2,42.2,123600.0,27.5833,27.642,27.5506,27.5506,123600.0
2006-08-02 10:50:00,42.2,42.25,42.14,42.24,81600.0,27.5506,27.5833,27.5115,27.5768,81600.0
2006-08-02 11:00:00,42.24,42.26,42.2,42.26,69000.0,27.5768,27.5898,27.5506,27.5898,69000.0
2006-08-02 11:10:00,42.26,42.44,42.25,42.32,109300.0,27.5898,27.7073,27.5833,27.629,109300.0
2006-08-02 11:20:00,42.32,42.46,42.3,42.36,46600.0,27.629,27.7204,27.6159,27.6551,46600.0
2006-08-02 11:30:00,42.36,42.45,42.31,42.35,50500.0,27.6551,27.7139,27.6225,27.6486,50500.0
2006-08-02 11:40:00,42.36,42.45,42.3,42.42,78500.0,27.6551,27.7139,27.6159,27.6943,78500.0
2006-08-02 11:50:00,42.44,42.6,42.36,42.36,128600.0,27.7073,27.8118,27.6551,27.6551,128600.0
2006-08-02 12:00:00,42.5,42.56,42.36,42.56,80200.0,27.7465,27.7857,27.6551,27.7857,80200.0
2006-08-02 12:10:00,42.58,42.58,42.43,42.46,94100.0,27.7987,27.7987,27.7008,27.7204,94100.0
2006-08-02 12:20:00,42.47,42.49,42.43,42.48,63700.0,27.7269,27.74,27.7008,27.7334,63700.0
2006-08-02 12:30:00,42.48,42.48,42.37,42.42,54300.0,27.7334,27.7334,27.6616,27.6943,54300.0
2006-08-02 12:40:00,42.42,42.45,42.35,42.38,91300.0,27.6943,27.7139,27.6486,27.6682,91300.0
2006-08-02 12:50:00,42.41,42.45,42.37,42.38,88600.0,27.6877,27.7139,27.6616,27.6682,88600.0
2006-08-02 13:00:00,42.37,42.39,42.32,42.35,46600.0,27.6616,27.6747,27.629,27.6486,46600.0
2006-08-02 13:10:00,42.36,42.42,42.36,42.37,55500.0,27.6551,27.6943,27.6551,27.6616,55500.0
2006-08-02 13:20:00,42.37,42.4,42.33,42.4,77200.0,27.6616,27.6812,27.6355,27.6812,77200.0
2006-08-02 13:30:00,42.39,42.4,42.35,42.35,85900.0,27.6747,27.6812,27.6486,27.6486,85900.0
2006-08-02 13:40:00,42.37,42.41,42.37,42.41,84800.0,27.6616,27.6877,27.6616,27.6877,84800.0
2006-08-02 13:50:00,42.4,42.52,42.39,42.51,90600.0,27.6812,27.7596,27.6747,27.753,90600.0
2006-08-02 14:00:00,42.51,42.54,42.43,42.49,73800.0,27.753,27.7726,27.7008,27.74,73800.0
2006-08-02 14:10:00,42.49,42.5,42.32,42.41,99300.0,27.74,27.7465,27.629,27.6877,99300.0
2006-08-02 14:20:00,42.41,42.5,42.38,42.39,122800.0,27.6877,27.7465,27.6682,27.6747,122800.0
2006-08-02 14:30:00,42.38,42.47,42.3,42.45,168200.0,27.6682,27.7269,27.6159,27.7139,168200.0
2006-08-02 14:40:00,42.45,42.5,42.38,42.42,84800.0,27.7139,27.7465,27.6682,27.6943,84800.0
2006-08-02 14:50:00,42.45,42.49,42.42,42.48,77700.0,27.7139,27.74,27.6943,27.7334,77700.0
2006-08-02 15:00:00,42.46,42.52,42.43,42.52,101800.0,27.7204,27.7596,27.7008,27.7596,101800.0
2006-08-02 15:10:00,42.51,42.61,42.48,42.59,74800.0,27.753,27.8183,27.7334,27.8053,74800.0
2006-08-02 15:20:00,42.59,42.71,42.58,42.71,66400.0,27.8053,27.8836,27.7987,27.8836,66400.0
2006-08-02 15:30:00,42.69,42.85,42.69,42.85,117600.0,27.8705,27.975,27.8705,27.975,117600.0
2006-08-02 15:40:00,42.86,42.94,42.73,42.79,90800.0,27.9815,28.0338,27.8967,27.9358,90800.0
2006-08-02 15:50:00,42.79,42.82,42.68,42.71,124400.0,27.9358,27.9554,27.864,27.8836,124400.0
2006-08-03 09:30:00,41.98,42.28,41.92,42.22,123900.0,27.407,27.6029,27.3678,27.5637,123900.0
2006-08-03 09:40:00,42.27,42.68,42.22,42.65,77500.0,27.5963,27.864,27.5637,27.8444,77500.0
2006-08-03 09:50:00,42.65,42.77,42.54,42.57,99600.0,27.8444,27.9228,27.7726,27.7922,99600.0
2006-08-03 10:00:00,42.54,42.61,42.41,42.49,215900.0,27.7726,27.8183,27.6877,27.74,215900.0
2006-08-03 10:10:00,42.49,42.55,42.45,42.5,189200.0,27.74,27.7791,27.7139,27.7465,189200.0
2006-08-03 10:20:00,42.49,42.56,42.3,42.42,159900.0,27.74,27.7857,27.6159,27.6943,159900.0
2006-08-03 10:30:00,42.41,42.5,42.32,42.44,109000.0,27.6877,27.7465,27.629,27.7073,109000.0
2006-08-03 10:40:00,42.43,42.44,42.31,42.32,70300.0,27.7008,27.7073,27.6225,27.629,70300.0
2006-08-03 10:50:00,42.32,42.44,42.32,42.4,97400.0,27.629,27.7073,27.629,27.6812,97400.0
2006-08-03 11:00:00,42.4,42.56,42.4,42.42,119800.0,27.6812,27.7857,27.6812,27.6943,119800.0
2006-08-03 11:10:00,42.43,42.57,42.35,42.38,90800.0,27.7008,27.7922,27.6486,27.6682,90800.0
2006-08-03 11:20:00,42.35,42.39,42.3,42.35,90500.0,27.6486,27.6747,27.6159,27.6486,90500.0
2006-08-03 11:30:00,42.37,42.37,42.2,42.21,124800.0,27.6616,27.6616,27.5506,27.5572,124800.0
2006-08-03 11:40:00,42.21,42.3,42.19,42.3,41300.0,27.5572,27.6159,27.5441,27.6159,41300.0
2006-08-03 11:50:00,42.3,42.37,42.3,42.35,73900.0,27.6159,27.6616,27.6159,27.6486,73900.0
2006-08-03 12:00:00,42.35,42.4,42.31,42.39,51800.0,27.6486,27.6812,27.6225,27.6747,51800.0
2006-08-03 12:10:00,42.37,42.41,42.35,42.4,51300.0,27.6616,27.6877,27.6486,27.6812,51300.0
2006-08-03 12:20:00,42.4,42.43,42.34,42.43,98500.0,27.6812,27.7008,27.642,27.7008,98500.0
2006-08-03 12:30:00,42.43,42.52,42.4,42.5,89300.0,27.7008,27.7596,27.6812,27.7465,89300.0
2006-08-03 12:40:00,42.5,42.54,42.47,42.53,57100.0,27.7465,27.7726,27.7269,27.7661,57100.0
2006-08-03 12:50:00,42.52,42.56,42.47,42.49,77900.0,27.7596,27.7857,27.7269,27.74,77900.0
2006-08-03 13:00:00,42.49,42.67,42.48,42.66,78000.0,27.74,27.8575,27.7334,27.851,78000.0
2006-08-03 13:10:00,42.66,42.75,42.64,42.69,94700.0,27.851,27.9097,27.8379,27.8705,94700.0
2006-08-03 13:20:00,42.7,42.72,42.56,42.72,128500.0,27.8771,27.8901,27.7857,27.8901,128500.0
2006-08-03 13:30:00,42.73,42.84,42.72,42.81,101100.0,27.8967,27.9685,27.8901,27.9489,101100.0
2006-08-03 13:40:00,42.81,42.89,42.8,42.89,58200.0,27.9489,28.0011,27.9424,28.0011,58200.0
2006-08-03 13:50:00,42.9,42.95,42.84,42.94,121000.0,28.0076,28.0403,27.9685,28.0338,121000.0
2006-08-03 14:00:00,42.94,43.0,42.9,42.91,115000.0,28.0338,28.0729,28.0076,28.0142,115000.0
2006-08-03 14:10:00,42.91,42.92,42.83,42.88,106800.0,28.0142,28.0207,27.9619,27.9946,106800.0
2006-08-03 14:20:00,42.88,42.97,42.88,42.93,134900.0,27.9946,28.0533,27.9946,28.0272,134900.0
2006-08-03 14:30:00,42.95,43.07,42.93,43.06,145200.0,28.0403,28.1186,28.0272,28.1121,145200.0
2006-08-03 14:40:00,43.05,43.43,43.04,43.38,113700.0,28.1056,28.3537,28.099,28.321,113700.0
2006-08-03 14:50:00,43.37,43.48,43.35,43.47,178200.0,28.3145,28.3863,28.3014,28.3798,178200.0
2006-08-03 15:00:00,43.46,43.49,43.41,43.41,123400.0,28.3732,28.3928,28.3406,28.3406,123400.0
2006-08-03 15:10:00,43.41,43.42,43.21,43.22,188100.0,28.3406,28.3471,28.21,28.2166,188100.0
2006-08-03 15:20:00,43.23,43.31,43.21,43.25,93600.0,28.2231,28.2753,28.21,28.2361,93600.0
2006-08-03 15:30:00,43.25,43.28,43.06,43.1,116600.0,28.2361,28.2557,28.1121,28.1382,116600.0
2006-08-03 15:40:00,43.09,43.3,43.09,43.18,123500.0,28.1317,28.2688,28.1317,28.1904,123500.0
2006-08-03 15:50:00,43.17,43.19,43.01,43.19,216100.0,28.1839,28.197,28.0795,28.197,216100.0
2006-08-04 09:30:00,43.82,44.35,43.82,44.28,155500.0,28.6083,28.9543,28.6083,28.9086,155500.0
2006-08-04 09:40:00,44.28,44.71,44.16,44.66,262700.0,28.9086,29.1893,28.8302,29.1567,262700.0
2006-08-04 09:50:00,44.66,44.7,44.46,44.47,290500.0,29.1567,29.1828,29.0261,29.0326,290500.0
2006-08-04 10:00:00,44.46,44.67,44.12,44.18,117600.0,29.0261,29.1632,28.8041,28.8433,117600.0
2006-08-04 10:10:00,44.17,44.17,43.92,44.0,152800.0,28.8368,28.8368,28.6736,28.7258,152800.0
2006-08-04 10:20:00,44.0,44.0,43.73,43.79,169000.0,28.7258,28.7258,28.5495,28.5887,169000.0
2006-08-04 10:30:00,43.77,43.86,43.75,43.8,108400.0,28.5756,28.6344,28.5626,28.5952,108400.0
2006-08-04 10:40:00,43.8,43.81,43.46,43.49,111300.0,28.5952,28.6017,28.3732,28.3928,111300.0
2006-08-04 10:50:00,43.49,43.56,43.4,43.4,138100.0,28.3928,28.4385,28.3341,28.3341,138100.0
2006-08-04 11:00:00,43.43,43.51,43.31,43.32,74300.0,28.3537,28.4059,28.2753,28.2818,74300.0
2006-08-04 11:10:00,43.31,43.31,43.15,43.25,77800.0,28.2753,28.2753,28.1709,28.2361,77800.0
2006-08-04 11:20:00,43.29,43.52,43.29,43.38,112500.0,28.2623,28.4124,28.2623,28.321,112500.0
2006-08-04 11:30:00,43.38,43.44,43.21,43.23,65500.0,28.321,28.3602,28.21,28.2231,65500.0
2006-08-04 11:40:00,43.22,43.23,42.93,42.97,124500.0,28.2166,28.2231,28.0272,28.0533,124500.0
2006-08-04 11:50:00,42.97,42.97,42.63,42.63,59600.0,28.0533,28.0533,27.8314,27.8314,59600.0
2006-08-04 12:00:00,42.62,42.64,42.45,42.58,163100.0,27.8248,27.8379,27.7139,27.7987,163100.0
2006-08-04 12:10:00,42.57,42.57,42.16,42.33,136500.0,27.7922,27.7922,27.5245,27.6355,136500.0
2006-08-04 12:20:00,42.32,42.49,42.31,42.42,110000.0,27.629,27.74,27.6225,27.6943,110000.0
2006-08-04 12:30:00,42.42,42.45,42.35,42.37,60900.0,27.6943,27.7139,27.6486,27.6616,60900.0
2006-08-04 12:40:00,42.38,42.6,42.38,42.52,71000.0,27.6682,27.8118,27.6682,27.7596,71000.0
2006-08-04 12:50:00,42.53,42.56,42.46,42.52,78800.0,27.7661,27.7857,27.7204,27.7596,78800.0
2006-08-04 13:00:00,42.51,42.56,42.4,42.5,61100.0,27.753,27.7857,27.6812,27.7465,61100.0
2006-08-04 13:10:00,42.49,42.54,42.24,42.27,89000.0,27.74,27.7726,27.5768,27.5963,89000.0
2006-08-04 13:20:00,42.26,42.27,42.05,42.05,119800.0,27.5898,27.5963,27.4527,27.4527,119800.0
2006-08-04 13:30:00,42.04,42.04,41.67,41.71,214300.0,27.4462,27.4462,27.2046,27.2307,214300.0
2006-08-04 13:40:00,41.75,42.01,41.74,42.01,121600.0,27.2569,27.4266,27.2503,27.4266,121600.0
2006-08-04 13:50:00,42.05,42.13,42.05,42.07,92600.0,27.4527,27.5049,27.4527,27.4658,92600.0
2006-08-04 14:00:00,42.05,42.23,42.0,42.23,111400.0,27.4527,27.5702,27.4201,27.5702,111400.0
2006-08-04 14:10:00,42.23,42.29,42.02,42.05,106800.0,27.5702,27.6094,27.4331,27.4527,106800.0
2006-08-04 14:20:00,42.05,42.13,41.93,42.01,78200.0,27.4527,27.5049,27.3744,27.4266,78200.0
2006-08-04 14:30:00,42.04,42.27,41.96,42.21,78700.0,27.4462,27.5963,27.394,27.5572,78700.0
2006-08-04 14:40:00,42.19,42.22,41.96,41.96,73000.0,27.5441,27.5637,27.394,27.394,73000.0
2006-08-04 14:50:00,41.97,41.97,41.69,41.75,133100.0,27.4005,27.4005,27.2177,27.2569,133100.0
2006-08-04 15:00:00,41.77,41.93,41.72,41.82,111400.0,27.2699,27.3744,27.2373,27.3026,111400.0
2006-08-04 15:10:00,41.83,42.03,41.78,41.78,133200.0,27.3091,27.4397,27.2764,27.2764,133200.0
2006-08-04 15:20:00,41.78,41.98,41.73,41.85,171700.0,27.2764,27.407,27.2438,27.3221,171700.0
2006-08-04 15:30:00,41.84,42.06,41.82,42.03,143000.0,27.3156,27.4592,27.3026,27.4397,143000.0
2006-08-04 15:40:00,42.03,42.1,41.95,42.1,150500.0,27.4397,27.4854,27.3874,27.4854,150500.0
2006-08-04 15:50:00,42.1,42.13,41.94,41.94,219600.0,27.4854,27.5049,27.3809,27.3809,219600.0
2006-08-07 09:30:00,41.93,42.3,41.93,42.23,178000.0,27.3744,27.6159,27.3744,27.5702,178000.0
2006-08-07 09:40:00,42.24,42.29,42.1,42.29,156100.0,27.5768,27.6094,27.4854,27.6094,156100.0
2006-08-07 09:50:00,42.33,42.36,42.21,42.3,162400.0,27.6355,27.6551,27.5572,27.6159,162400.0
2006-08-07 10:00:00,42.28,42.29,41.84,41.84,134800.0,27.6029,27.6094,27.3156,27.3156,134800.0
2006-08-07 10:10:00,41.85,41.93,41.82,41.88,100700.0,27.3221,27.3744,27.3026,27.3417,100700.0
2006-08-07 10:20:00,41.89,41.92,41.81,41.85,82000.0,27.3483,27.3678,27.296,27.3221,82000.0
2006-08-07 10:30:00,41.82,41.83,41.56,41.77,144700.0,27.3026,27.3091,27.1328,27.2699,144700.0
2006-08-07 10:40:00,41.77,41.8,41.65,41.66,66900.0,27.2699,27.2895,27.1916,27.1981,66900.0
2006-08-07 10:50:00,41.66,41.66,41.5,41.51,86200.0,27.1981,27.1981,27.0936,27.1002,86200.0
2006-08-07 11:00:00,41.52,41.52,41.4,41.46,66800.0,27.1067,27.1067,27.0284,27.0675,66800.0
2006-08-07 11:10:00,41.46,41.56,41.37,41.56,115300.0,27.0675,27.1328,27.0088,27.1328,115300.0
2006-08-07 11:20:00,41.57,41.69,41.46,41.46,83600.0,27.1393,27.2177,27.0675,27.0675,83600.0
2006-08-07 11:30:00,41.45,41.45,41.36,41.44,67700.0,27.061,27.061,27.0022,27.0545,67700.0
2006-08-07 11:40:00,41.44,41.45,41.34,41.45,111300.0,27.0545,27.061,26.9892,27.061,111300.0
2006-08-07 11:50:00,41.45,41.46,41.32,41.4,73800.0,27.061,27.0675,26.9761,27.0284,73800.0
2006-08-07 12:00:00,41.41,41.52,41.4,41.51,137100.0,27.0349,27.1067,27.0284,27.1002,137100.0
2006-08-07 12:10:00,41.49,41.51,41.38,41.47,114000.0,27.0871,27.1002,27.0153,27.0741,114000.0
2006-08-07 12:20:00,41.45,41.48,41.43,41.45,31900.0,27.061,27.0806,27.0479,27.061,31900.0
2006-08-07 12:30:00,41.45,41.56,41.44,41.56,66500.0,27.061,27.1328,27.0545,27.1328,66500.0
2006-08-07 12:40:00,41.56,41.97,41.56,41.95,85200.0,27.1328,27.4005,27.1328,27.3874,85200.0
2006-08-07 12:50:00,41.95,42.03,41.86,41.86,123700.0,27.3874,27.4397,27.3287,27.3287,123700.0
2006-08-07 13:00:00,41.83,41.83,41.6,41.61,67200.0,27.3091,27.3091,27.1589,27.1655,67200.0
2006-08-07 13:10:00,41.61,41.63,41.52,41.55,55300.0,27.1655,27.1785,27.1067,27.1263,55300.0
2006-08-07 13:20:00,41.55,41.61,41.47,41.61,43600.0,27.1263,27.1655,27.0741,27.1655,43600.0
2006-08-07 13:30:00,41.62,41.69,41.57,41.65,83500.0,27.172,27.2177,27.1393,27.1916,83500.0
2006-08-07 13:40:00,41.65,41.71,41.63,41.71,47600.0,27.1916,27.2307,27.1785,27.2307,47600.0
2006-08-07 13:50:00,41.71,41.72,41.67,41.7,37200.0,27.2307,27.2373,27.2046,27.2242,37200.0
2006-08-07 14:00:00,41.71,41.72,41.53,41.53,75600.0,27.2307,27.2373,27.1132,27.1132,75600.0
2006-08-07 14:10:00,41.52,41.59,41.41,41.58,43400.0,27.1067,27.1524,27.0349,27.1459,43400.0
2006-08-07 14:20:00,41.59,41.64,41.41,41.45,56300.0,27.1524,27.185,27.0349,27.061,56300.0
2006-08-07 14:30:00,41.43,41.49,41.4,41.49,71400.0,27.0479,27.0871,27.0284,27.0871,71400.0
2006-08-07 14:40:00,41.48,41.49,41.39,41.4,67900.0,27.0806,27.0871,27.0218,27.0284,67900.0
2006-08-07 14:50:00,41.45,41.46,41.37,41.4,62900.0,27.061,27.0675,27.0088,27.0284,62900.0
2006-08-07 15:00:00,41.41,41.42,41.33,41.37,89800.0,27.0349,27.0414,26.9827,27.0088,89800.0
2006-08-07 15:10:00,41.37,41.4,41.26,41.27,105000.0,27.0088,27.0284,26.937,26.9435,105000.0
2006-08-07 15:20:00,41.25,41.46,41.25,41.46,146500.0,26.9304,27.0675,26.9304,27.0675,146500.0
2006-08-07 15:30:00,41.46,41.56,41.39,41.55,120000.0,27.0675,27.1328,27.0218,27.1263,120000.0
2006-08-07 15:40:00,41.55,41.56,41.47,41.55,100900.0,27.1263,27.1328,27.0741,27.1263,100900.0
2006-08-07 15:50:00,41.54,41.54,41.44,41.48,78900.0,27.1198,27.1198,27.0545,27.0806,78900.0
2006-08-08 09:30:00,41.73,41.97,41.5,41.6,148200.0,27.2438,27.4005,27.0936,27.1589,148200.0
2006-08-08 09:40:00,41.58,41.87,41.58,41.82,84900.0,27.1459,27.3352,27.1459,27.3026,84900.0
2006-08-08 09:50:00,41.81,41.96,41.77,41.94,93700.0,27.296,27.394,27.2699,27.3809,93700.0
2006-08-08 10:00:00,41.94,42.09,41.88,41.89,52700.0,27.3809,27.4788,27.3417,27.3483,52700.0
2006-08-08 10:10:00,41.89,42.01,41.72,41.72,109800.0,27.3483,27.4266,27.2373,27.2373,109800.0
2006-08-08 10:20:00,41.73,41.8,41.67,41.75,153200.0,27.2438,27.2895,27.2046,27.2569,153200.0
2006-08-08 10:30:00,41.75,41.77,41.7,41.77,80400.0,27.2569,27.2699,27.2242,27.2699,80400.0
2006-08-08 10:40:00,41.76,41.79,41.75,41.75,65900.0,27.2634,27.283,27.2569,27.2569,65900.0
2006-08-08 10:50:00,41.77,41.94,41.73,41.94,59200.0,27.2699,27.3809,27.2438,27.3809,59200.0
2006-08-08 11:00:00,41.94,41.95,41.8,41.85,66500.0,27.3809,27.3874,27.2895,27.3221,66500.0
2006-08-08 11:10:00,41.85,41.93,41.85,41.87,41300.0,27.3221,27.3744,27.3221,27.3352,41300.0
2006-08-08 11:20:00,41.87,41.97,41.85,41.97,46400.0,27.3352,27.4005,27.3221,27.4005,46400.0
2006-08-08 11:30:00,41.97,41.98,41.82,41.83,59200.0,27.4005,27.407,27.3026,27.3091,59200.0
2006-08-08 11:40:00,41.82,41.82,41.75,41.75,33600.0,27.3026,27.3026,27.2569,27.2569,33600.0
2006-08-08 11:50:00,41.74,41.75,41.71,41.73,116900.0,27.2503,27.2569,27.2307,27.2438,116900.0
2006-08-08 12:00:00,41.73,41.83,41.73,41.77,51000.0,27.2438,27.3091,27.2438,27.2699,51000.0
2006-08-08 12:10:00,41.78,41.86,41.78,41.84,52700.0,27.2764,27.3287,27.2764,27.3156,52700.0
2006-08-08 12:20:00,41.85,41.87,41.79,41.82,54600.0,27.3221,27.3352,27.283,27.3026,54600.0
2006-08-08 12:30:00,41.82,41.82,41.7,41.78,84300.0,27.3026,27.3026,27.2242,27.2764,84300.0
2006-08-08 12:40:00,41.77,41.78,41.75,41.78,34100.0,27.2699,27.2764,27.2569,27.2764,34100.0
2006-08-08 12:50:00,41.78,41.9,41.77,41.89,47600.0,27.2764,27.3548,27.2699,27.3483,47600.0
2006-08-08 13:00:00,41.9,41.93,41.83,41.87,58700.0,27.3548,27.3744,27.3091,27.3352,58700.0
2006-08-08 13:10:00,41.87,41.93,41.84,41.87,27600.0,27.3352,27.3744,27.3156,27.3352,27600.0
2006-08-08 13:20:00,41.88,41.92,41.86,41.91,16700.0,27.3417,27.3678,27.3287,27.3613,16700.0
2006-08-08 13:30:00,41.91,41.95,41.9,41.94,48900.0,27.3613,27.3874,27.3548,27.3809,48900.0
2006-08-08 13:40:00,41.94,41.96,41.84,41.86,28800.0,27.3809,27.394,27.3156,27.3287,28800.0
2006-08-08 13:50:00,41.86,41.92,41.82,41.89,57400.0,27.3287,27.3678,27.3026,27.3483,57400.0
2006-08-08 14:00:00,41.88,42.03,41.88,42.02,61800.0,27.3417,27.4397,27.3417,27.4331,61800.0
2006-08-08 14:10:00,42.03,42.29,41.95,42.26,142900.0,27.4397,27.6094,27.3874,27.5898,142900.0
2006-08-08 14:20:00,42.25,42.31,41.79,41.88,100000.0,27.5833,27.6225,27.283,27.3417,100000.0
2006-08-08 14:30:00,41.88,41.94,41.7,41.81,109700.0,27.3417,27.3809,27.2242,27.296,109700.0
2006-08-08 14:40:00,41.77,42.05,41.77,41.9,91500.0,27.2699,27.4527,27.2699,27.3548,91500.0
2006-08-08 14:50:00,41.9,41.99,41.75,41.78,60800.0,27.3548,27.4135,27.2569,27.2764,60800.0
2006-08-08 15:00:00,41.78,41.85,41.7,41.73,90100.0,27.2764,27.3221,27.2242,27.2438,90100.0
2006-08-08 15:10:00,41.73,41.76,41.66,41.67,117500.0,27.2438,27.2634,27.1981,27.2046,117500.0
2006-08-08 15:20:00,41.67,41.76,41.6,41.68,109600.0,27.2046,27.2634,27.1589,27.2112,109600.0
2006-08-08 15:30:00,41.66,41.68,41.58,41.63,100800.0,27.1981,27.2112,27.1459,27.1785,100800.0
2006-08-08 15:40:00,41.63,41.81,41.61,41.81,93800.0,27.1785,27.296,27.1655,27.296,93800.0
2006-08-08 15:50:00,41.8,41.81,41.7,41.74,68800.0,27.2895,27.296,27.2242,27.2503,68800.0
2006-08-09 09:30:00,42.01,42.27,41.84,42.02,79800.0,27.4266,27.5963,27.3156,27.4331,79800.0
2006-08-09 09:40:00,42.0,42.1,41.85,41.86,92600.0,27.4201,27.4854,27.3221,27.3287,92600.0
2006-08-09 09:50:00,41.82,41.82,41.26,41.35,115500.0,27.3026,27.3026,26.937,26.9957,115500.0
2006-08-09 10:00:00,41.35,41.45,41.25,41.25,89800.0,26.9957,27.061,26.9304,26.9304,89800.0
2006-08-09 10:10:00,41.25,41.32,40.88,40.9,117000.0,26.9304,26.9761,26.6889,26.7019,117000.0
2006-08-09 10:20:00,40.9,40.91,40.64,40.81,139200.0,26.7019,26.7085,26.5322,26.6432,139200.0
2006-08-09 10:30:00,40.81,40.94,40.5,40.56,83400.0,26.6432,26.728,26.4408,26.4799,83400.0
2006-08-09 10:40:00,40.55,40.81,40.53,40.76,119300.0,26.4734,26.6432,26.4604,26.6105,119300.0
2006-08-09 10:50:00,40.8,41.01,40.78,40.97,80900.0,26.6366,26.7737,26.6236,26.7476,80900.0
2006-08-09 11:00:00,40.95,41.32,40.95,41.29,96400.0,26.7346,26.9761,26.7346,26.9565,96400.0
2006-08-09 11:10:00,41.28,41.31,41.15,41.18,90700.0,26.95,26.9696,26.8651,26.8847,90700.0
2006-08-09 11:20:00,41.18,41.21,41.11,41.17,66100.0,26.8847,26.9043,26.839,26.8782,66100.0
2006-08-09 11:30:00,41.16,41.35,41.16,41.35,59300.0,26.8717,26.9957,26.8717,26.9957,59300.0
2006-08-09 11:40:00,41.35,41.55,41.34,41.55,95300.0,26.9957,27.1263,26.9892,27.1263,95300.0
2006-08-09 11:50:00,41.55,41.79,41.52,41.79,182600.0,27.1263,27.283,27.1067,27.283,182600.0
2006-08-09 12:00:00,41.79,41.79,41.61,41.65,99400.0,27.283,27.283,27.1655,27.1916,99400.0
2006-08-09 12:10:00,41.63,41.7,41.54,41.62,101500.0,27.1785,27.2242,27.1198,27.172,101500.0
2006-08-09 12:20:00,41.63,41.66,41.57,41.57,68900.0,27.1785,27.1981,27.1393,27.1393,68900.0
2006-08-09 12:30:00,41.57,41.66,41.54,41.63,79200.0,27.1393,27.1981,27.1198,27.1785,79200.0
2006-08-09 12:40:00,41.64,41.66,41.46,41.48,54900.0,27.185,27.1981,27.0675,27.0806,54900.0
2006-08-09 12:50:00,41.52,41.52,41.38,41.39,51700.0,27.1067,27.1067,27.0153,27.0218,51700.0
2006-08-09 13:00:00,41.38,41.38,41.24,41.28,67000.0,27.0153,27.0153,26.9239,26.95,67000.0
2006-08-09 13:10:00,41.27,41.27,41.11,41.13,65700.0,26.9435,26.9435,26.839,26.8521,65700.0
2006-08-09 13:20:00,41.12,41.34,41.1,41.28,55600.0,26.8456,26.9892,26.8325,26.95,55600.0
2006-08-09 13:30:00,41.28,41.29,41.12,41.14,48400.0,26.95,26.9565,26.8456,26.8586,48400.0
2006-08-09 13:40:00,41.14,41.15,40.91,40.96,51900.0,26.8586,26.8651,26.7085,26.7411,51900.0
2006-08-09 13:50:00,40.98,41.08,40.94,40.94,40400.0,26.7542,26.8194,26.728,26.728,40400.0
2006-08-09 14:00:00,40.93,40.99,40.87,40.97,52000.0,26.7215,26.7607,26.6823,26.7476,52000.0
2006-08-09 14:10:00,40.95,40.96,40.88,40.89,32400.0,26.7346,26.7411,26.6889,26.6954,32400.0
2006-08-09 14:20:00,40.89,41.02,40.86,40.98,49400.0,26.6954,26.7803,26.6758,26.7542,49400.0
2006-08-09 14:30:00,40.98,40.98,40.81,40.84,45500.0,26.7542,26.7542,26.6432,26.6627,45500.0
2006-08-09 14:40:00,40.85,40.91,40.72,40.74,55800.0,26.6693,26.7085,26.5844,26.5975,55800.0
2006-08-09 14:50:00,40.72,40.8,40.65,40.67,58100.0,26.5844,26.6366,26.5387,26.5518,58100.0
2006-08-09 15:00:00,40.65,40.83,40.58,40.82,80000.0,26.5387,26.6562,26.493,26.6497,80000.0
2006-08-09 15:10:00,40.81,40.84,40.78,40.83,66300.0,26.6432,26.6627,26.6236,26.6562,66300.0
2006-08-09 15:20:00,40.83,40.9,40.75,40.76,70900.0,26.6562,26.7019,26.604,26.6105,70900.0
2006-08-09 15:30:00,40.75,40.84,40.7,40.82,67700.0,26.604,26.6627,26.5713,26.6497,67700.0
2006-08-09 15:40:00,40.82,40.89,40.68,40.68,91900.0,26.6497,26.6954,26.5583,26.5583,91900.0
2006-08-09 15:50:00,40.67,40.68,40.51,40.67,112500.0,26.5518,26.5583,26.4473,26.5518,112500.0
2006-08-10 09:30:00,40.38,40.84,40.32,40.65,121800.0,26.3624,26.6627,26.3233,26.5387,121800.0
2006-08-10 09:40:00,40.7,41.3,40.68,41.04,151900.0,26.5713,26.9631,26.5583,26.7933,151900.0
2006-08-10 09:50:00,41.04,41.32,40.95,41.07,175000.0,26.7933,26.9761,26.7346,26.8129,175000.0
2006-08-10 10:00:00,41.03,41.07,40.69,40.7,123100.0,26.7868,26.8129,26.5648,26.5713,123100.0
2006-08-10 10:10:00,40.7,40.91,40.55,40.87,71100.0,26.5713,26.7085,26.4734,26.6823,71100.0
2006-08-10 10:20:00,40.84,40.96,40.77,40.95,111000.0,26.6627,26.7411,26.617,26.7346,111000.0
2006-08-10 10:30:00,40.95,40.95,40.69,40.72,106600.0,26.7346,26.7346,26.5648,26.5844,106600.0
2006-08-10 10:40:00,40.73,40.87,40.7,40.83,72100.0,26.5909,26.6823,26.5713,26.6562,72100.0
2006-08-10 10:50:00,40.85,40.87,40.72,40.77,59000.0,26.6693,26.6823,26.5844,26.617,59000.0
2006-08-10 11:00:00,40.78,40.9,40.66,40.86,92100.0,26.6236,26.7019,26.5452,26.6758,92100.0
2006-08-10 11:10:00,40.87,40.95,40.78,40.83,118100.0,26.6823,26.7346,26.6236,26.6562,118100.0
2006-08-10 11:20:00,40.85,40.89,40.75,40.77,63900.0,26.6693,26.6954,26.604,26.617,63900.0
2006-08-10 11:30:00,40.77,40.78,40.7,40.73,47700.0,26.617,26.6236,26.5713,26.5909,47700.0
2006-08-10 11:40:00,40.72,40.86,40.71,40.8,34800.0,26.5844,26.6758,26.5779,26.6366,34800.0
2006-08-10 11:50:00,40.8,40.97,40.8,40.96,64500.0,26.6366,26.7476,26.6366,26.7411,64500.0
2006-08-10 12:00:00,40.97,41.04,40.83,40.86,81600.0,26.7476,26.7933,26.6562,26.6758,81600.0
2006-08-10 12:10:00,40.86,40.96,40.83,40.84,48600.0,26.6758,26.7411,26.6562,26.6627,48600.0
2006-08-10 12:20:00,40.84,40.89,40.79,40.85,73100.0,26.6627,26.6954,26.6301,26.6693,73100.0
2006-08-10 12:30:00,40.85,40.86,40.76,40.81,23100.0,26.6693,26.6758,26.6105,26.6432,23100.0
2006-08-10 12:40:00,40.84,40.84,40.69,40.69,38800.0,26.6627,26.6627,26.5648,26.5648,38800.0
2006-08-10 12:50:00,40.7,40.9,40.68,40.9,43800.0,26.5713,26.7019,26.5583,26.7019,43800.0
2006-08-10 13:00:00,40.9,40.92,40.85,40.88,96000.0,26.7019,26.715,26.6693,26.6889,96000.0
2006-08-10 13:10:00,40.88,41.05,40.87,40.99,95200.0,26.6889,26.7999,26.6823,26.7607,95200.0
2006-08-10 13:20:00,41.0,41.12,40.99,41.08,101400.0,26.7672,26.8456,26.7607,26.8194,101400.0
2006-08-10 13:30:00,41.08,41.18,41.01,41.15,67900.0,26.8194,26.8847,26.7737,26.8651,67900.0
2006-08-10 13:40:00,41.15,41.34,41.14,41.24,91600.0,26.8651,26.9892,26.8586,26.9239,91600.0
2006-08-10 13:50:00,41.25,41.26,41.13,41.13,65100.0,26.9304,26.937,26.8521,26.8521,65100.0
2006-08-10 14:00:00,41.14,41.2,41.04,41.09,77300.0,26.8586,26.8978,26.7933,26.826,77300.0
2006-08-10 14:10:00,41.1,41.19,41.1,41.11,58400.0,26.8325,26.8913,26.8325,26.839,58400.0
2006-08-10 14:20:00,41.12,41.28,41.1,41.21,57000.0,26.8456,26.95,26.8325,26.9043,57000.0
2006-08-10 14:30:00,41.21,41.29,41.17,41.23,63200.0,26.9043,26.9565,26.8782,26.9174,63200.0
2006-08-10 14:40:00,41.23,41.25,41.06,41.06,71500.0,26.9174,26.9304,26.8064,26.8064,71500.0
2006-08-10 14:50:00,41.05,41.21,41.05,41.12,49100.0,26.7999,26.9043,26.7999,26.8456,49100.0
2006-08-10 15:00:00,41.12,41.12,40.79,40.79,120500.0,26.8456,26.8456,26.6301,26.6301,120500.0
2006-08-10 15:10:00,40.8,40.87,40.67,40.71,130200.0,26.6366,26.6823,26.5518,26.5779,130200.0
2006-08-10 15:20:00,40.72,40.85,40.68,40.85,126000.0,26.5844,26.6693,26.5583,26.6693,126000.0
2006-08-10 15:30:00,40.85,41.0,40.77,41.0,72900.0,26.6693,26.7672,26.617,26.7672,72900.0
2006-08-10 15:40:00,41.0,41.15,40.98,41.07,127100.0,26.7672,26.8651,26.7542,26.8129,127100.0
2006-08-10 15:50:00,41.07,41.09,40.94,41.09,102300.0,26.8129,26.826,26.728,26.826,102300.0
2006-08-11 09:30:00,41.08,41.29,40.91,40.91,63200.0,26.8194,26.9565,26.7085,26.7085,63200.0
2006-08-11 09:40:00,40.91,40.93,40.74,40.87,69800.0,26.7085,26.7215,26.5975,26.6823,69800.0
2006-08-11 09:50:00,40.86,40.86,40.7,40.7,58000.0,26.6758,26.6758,26.5713,26.5713,58000.0
2006-08-11 10:00:00,40.7,40.85,40.63,40.83,84900.0,26.5713,26.6693,26.5256,26.6562,84900.0
2006-08-11 10:10:00,40.82,40.85,40.68,40.73,60800.0,26.6497,26.6693,26.5583,26.5909,60800.0
2006-08-11 10:20:00,40.71,40.92,40.7,40.89,84500.0,26.5779,26.715,26.5713,26.6954,84500.0
2006-08-11 10:30:00,40.89,41.02,40.85,40.93,86600.0,26.6954,26.7803,26.6693,26.7215,86600.0
2006-08-11 10:40:00,40.91,41.0,40.91,40.96,71600.0,26.7085,26.7672,26.7085,26.7411,71600.0
2006-08-11 10:50:00,40.96,41.06,40.95,41.03,74600.0,26.7411,26.8064,26.7346,26.7868,74600.0
2006-08-11 11:00:00,41.03,41.1,41.02,41.02,55900.0,26.7868,26.8325,26.7803,26.7803,55900.0
2006-08-11 11:10:00,41.03,41.1,41.02,41.04,33800.0,26.7868,26.8325,26.7803,26.7933,33800.0
2006-08-11 11:20:00,41.05,41.06,41.01,41.06,19100.0,26.7999,26.8064,26.7737,26.8064,19100.0
2006-08-11 11:30:00,41.04,41.06,41.0,41.06,37800.0,26.7933,26.8064,26.7672,26.8064,37800.0
2006-08-11 11:40:00,41.05,41.06,41.0,41.0,17800.0,26.7999,26.8064,26.7672,26.7672,17800.0
2006-08-11 11:50:00,41.0,41.06,41.0,41.0,58100.0,26.7672,26.8064,26.7672,26.7672,58100.0
2006-08-11 12:00:00,41.0,41.04,40.99,41.01,62500.0,26.7672,26.7933,26.7607,26.7737,62500.0
2006-08-11 12:10:00,41.0,41.01,40.87,40.87,59800.0,26.7672,26.7737,26.6823,26.6823,59800.0
2006-08-11 12:20:00,40.87,40.91,40.83,40.91,27400.0,26.6823,26.7085,26.6562,26.7085,27400.0
2006-08-11 12:30:00,40.9,40.92,40.88,40.89,17100.0,26.7019,26.715,26.6889,26.6954,17100.0
2006-08-11 12:40:00,40.89,40.99,40.87,40.94,16400.0,26.6954,26.7607,26.6823,26.728,16400.0
2006-08-11 12:50:00,40.94,40.94,40.85,40.87,44300.0,26.728,26.728,26.6693,26.6823,44300.0
2006-08-11 13:00:00,40.88,40.9,40.85,40.89,38300.0,26.6889,26.7019,26.6693,26.6954,38300.0
2006-08-11 13:10:00,40.88,40.91,40.84,40.85,36900.0,26.6889,26.7085,26.6627,26.6693,36900.0
2006-08-11 13:20:00,40.85,40.88,40.84,40.85,415000.0,26.6693,26.6889,26.6627,26.6693,415000.0
2006-08-11 13:30:00,40.85,40.91,40.85,40.87,23700.0,26.6693,26.7085,26.6693,26.6823,23700.0
2006-08-11 13:40:00,40.86,40.87,40.85,40.87,91200.0,26.6758,26.6823,26.6693,26.6823,91200.0
2006-08-11 13:50:00,40.87,40.95,40.87,40.93,34500.0,26.6823,26.7346,26.6823,26.7215,34500.0
2006-08-11 14:00:00,40.92,41.01,40.89,40.89,30700.0,26.715,26.7737,26.6954,26.6954,30700.0
2006-08-11 14:10:00,40.9,40.92,40.85,40.9,34600.0,26.7019,26.715,26.6693,26.7019,34600.0
2006-08-11 14:20:00,40.9,40.94,40.85,40.88,61300.0,26.7019,26.728,26.6693,26.6889,61300.0
2006-08-11 14:30:00,40.88,40.92,40.85,40.87,61000.0,26.6889,26.715,26.6693,26.6823,61000.0
2006-08-11 14:40:00,40.87,40.98,40.85,40.89,29900.0,26.6823,26.7542,26.6693,26.6954,29900.0
2006-08-11 14:50:00,40.89,40.92,40.86,40.88,18500.0,26.6954,26.715,26.6758,26.6889,18500.0
2006-08-11 15:00:00,40.88,40.99,40.86,40.91,304800.0,26.6889,26.7607,26.6758,26.7085,304800.0
2006-08-11 15:10:00,40.9,40.96,40.86,40.93,31400.0,26.7019,26.7411,26.6758,26.7215,31400.0
2006-08-11 15:20:00,40.93,41.04,40.9,41.04,75800.0,26.7215,26.7933,26.7019,26.7933,75800.0
2006-08-11 15:30:00,41.05,41.11,40.94,40.97,114200.0,26.7999,26.839,26.728,26.7476,114200.0
2006-08-11 15:40:00,40.97,41.01,40.85,40.88,92200.0,26.7476,26.7737,26.6693,26.6889,92200.0
2006-08-11 15:50:00,40.88,40.95,40.87,40.94,79500.0,26.6889,26.7346,26.6823,26.728,79500.0
2006-08-14 09:30:00,41.4,41.6,41.4,41.57,65700.0,27.0284,27.1589,27.0284,27.1393,65700.0
2006-08-14 09:40:00,41.57,41.71,41.53,41.54,104100.0,27.1393,27.2307,27.1132,27.1198,104100.0
2006-08-14 09:50:00,41.52,41.73,41.5,41.65,96200.0,27.1067,27.2438,27.0936,27.1916,96200.0
2006-08-14 10:00:00,41.66,41.82,41.63,41.74,80900.0,27.1981,27.3026,27.1785,27.2503,80900.0
2006-08-14 10:10:00,41.74,41.86,41.64,41.64,96200.0,27.2503,27.3287,27.185,27.185,96200.0
2006-08-14 10:20:00,41.63,41.63,41.44,41.48,94100.0,27.1785,27.1785,27.0545,27.0806,94100.0
2006-08-14 10:30:00,41.48,41.66,41.46,41.64,71000.0,27.0806,27.1981,27.0675,27.185,71000.0
2006-08-14 10:40:00,41.66,41.7,41.62,41.67,103200.0,27.1981,27.2242,27.172,27.2046,103200.0
2006-08-14 10:50:00,41.68,41.77,41.62,41.74,75200.0,27.2112,27.2699,27.172,27.2503,75200.0
2006-08-14 11:00:00,41.75,41.84,41.67,41.76,55500.0,27.2569,27.3156,27.2046,27.2634,55500.0
2006-08-14 11:10:00,41.75,41.92,41.75,41.79,74100.0,27.2569,27.3678,27.2569,27.283,74100.0
2006-08-14 11:20:00,41.8,41.83,41.71,41.82,40200.0,27.2895,27.3091,27.2307,27.3026,40200.0
2006-08-14 11:30:00,41.82,41.9,41.78,41.79,46300.0,27.3026,27.3548,27.2764,27.283,46300.0
2006-08-14 11:40:00,41.78,42.0,41.78,41.97,57100.0,27.2764,27.4201,27.2764,27.4005,57100.0
2006-08-14 11:50:00,41.96,42.2,41.96,42.11,103500.0,27.394,27.5506,27.394,27.4919,103500.0
2006-08-14 12:00:00,42.11,42.2,41.99,41.99,49800.0,27.4919,27.5506,27.4135,27.4135,49800.0
2006-08-14 12:10:00,41.98,42.07,41.95,42.03,45200.0,27.407,27.4658,27.3874,27.4397,45200.0
2006-08-14 12:20:00,42.04,42.11,42.01,42.01,46500.0,27.4462,27.4919,27.4266,27.4266,46500.0
2006-08-14 12:30:00,42.0,42.06,41.94,41.94,42700.0,27.4201,27.4592,27.3809,27.3809,42700.0
2006-08-14 12:40:00,41.94,41.94,41.84,41.91,42200.0,27.3809,27.3809,27.3156,27.3613,42200.0
2006-08-14 12:50:00,41.91,41.95,41.89,41.89,51800.0,27.3613,27.3874,27.3483,27.3483,51800.0
2006-08-14 13:00:00,41.89,41.93,41.87,41.88,30500.0,27.3483,27.3744,27.3352,27.3417,30500.0
2006-08-14 13:10:00,41.88,41.89,41.85,41.89,28800.0,27.3417,27.3483,27.3221,27.3483,28800.0
2006-08-14 13:20:00,41.88,41.88,41.79,41.8,47800.0,27.3417,27.3417,27.283,27.2895,47800.0
2006-08-14 13:30:00,41.8,41.91,41.79,41.87,55300.0,27.2895,27.3613,27.283,27.3352,55300.0
2006-08-14 13:40:00,41.87,41.89,41.84,41.89,31900.0,27.3352,27.3483,27.3156,27.3483,31900.0
2006-08-14 13:50:00,41.88,41.89,41.66,41.67,56700.0,27.3417,27.3483,27.1981,27.2046,56700.0
2006-08-14 14:00:00,41.67,41.67,41.44,41.48,101400.0,27.2046,27.2046,27.0545,27.0806,101400.0
2006-08-14 14:10:00,41.48,41.54,41.35,41.54,89000.0,27.0806,27.1198,26.9957,27.1198,89000.0
2006-08-14 14:20:00,41.53,41.53,41.35,41.51,76300.0,27.1132,27.1132,26.9957,27.1002,76300.0
2006-08-14 14:30:00,41.51,41.58,41.5,41.58,83300.0,27.1002,27.1459,27.0936,27.1459,83300.0
2006-08-14 14:40:00,41.59,41.7,41.55,41.63,92500.0,27.1524,27.2242,27.1263,27.1785,92500.0
2006-08-14 14:50:00,41.63,41.64,41.36,41.51,60000.0,27.1785,27.185,27.0022,27.1002,60000.0
2006-08-14 15:00:00,41.51,41.52,41.34,41.37,99500.0,27.1002,27.1067,26.9892,27.0088,99500.0
2006-08-14 15:10:00,41.37,41.44,41.25,41.36,105600.0,27.0088,27.0545,26.9304,27.0022,105600.0
2006-08-14 15:20:00,41.35,41.57,41.33,41.57,102700.0,26.9957,27.1393,26.9827,27.1393,102700.0
2006-08-14 15:30:00,41.57,41.63,41.39,41.43,166600.0,27.1393,27.1785,27.0218,27.0479,166600.0
2006-08-14 15:40:00,41.43,41.64,41.43,41.61,91500.0,27.0479,27.185,27.0479,27.1655,91500.0
2006-08-14 15:50:00,41.61,41.61,41.43,41.49,89500.0,27.1655,27.1655,27.0479,27.0871,89500.0
2006-08-15 09:30:00,43.0,43.0,41.93,42.2,68800.0,28.0729,28.0729,27.3744,27.5506,68800.0
2006-08-15 09:40:00,42.23,42.32,42.06,42.18,48100.0,27.5702,27.629,27.4592,27.5376,48100.0
2006-08-15 09:50:00,42.18,42.26,42.08,42.11,50300.0,27.5376,27.5898,27.4723,27.4919,50300.0
2006-08-15 10:00:00,42.11,42.32,42.07,42.31,50300.0,27.4919,27.629,27.4658,27.6225,50300.0
2006-08-15 10:10:00,42.33,42.39,42.27,42.27,70300.0,27.6355,27.6747,27.5963,27.5963,70300.0
2006-08-15 10:20:00,42.26,42.3,42.2,42.22,97200.0,27.5898,27.6159,27.5506,27.5637,97200.0
2006-08-15 10:30:00,42.23,42.25,42.11,42.16,69300.0,27.5702,27.5833,27.4919,27.5245,69300.0
2006-08-15 10:40:00,42.17,42.4,42.17,42.38,93100.0,27.5311,27.6812,27.5311,27.6682,93100.0
2006-08-15 10:50:00,42.39,42.43,42.26,42.41,58700.0,27.6747,27.7008,27.5898,27.6877,58700.0
2006-08-15 11:00:00,42.4,42.43,42.32,42.37,60700.0,27.6812,27.7008,27.629,27.6616,60700.0
2006-08-15 11:10:00,42.37,42.43,42.3,42.3,52400.0,27.6616,27.7008,27.6159,27.6159,52400.0
2006-08-15 11:20:00,42.3,42.43,42.27,42.42,39300.0,27.6159,27.7008,27.5963,27.6943,39300.0
2006-08-15 11:30:00,42.43,42.49,42.43,42.46,52600.0,27.7008,27.74,27.7008,27.7204,52600.0
2006-08-15 11:40:00,42.46,42.49,42.42,42.45,43500.0,27.7204,27.74,27.6943,27.7139,43500.0
2006-08-15 11:50:00,42.47,42.5,42.35,42.37,58600.0,27.7269,27.7465,27.6486,27.6616,58600.0
2006-08-15 12:00:00,42.38,42.43,42.34,42.4,32500.0,27.6682,27.7008,27.642,27.6812,32500.0
2006-08-15 12:10:00,42.39,42.49,42.38,42.42,31100.0,27.6747,27.74,27.6682,27.6943,31100.0
2006-08-15 12:20:00,42.42,42.46,42.37,42.37,16100.0,27.6943,27.7204,27.6616,27.6616,16100.0
2006-08-15 12:30:00,42.38,42.43,42.37,42.42,33700.0,27.6682,27.7008,27.6616,27.6943,33700.0
2006-08-15 12:40:00,42.42,42.5,42.41,42.48,22200.0,27.6943,27.7465,27.6877,27.7334,22200.0
2006-08-15 12:50:00,42.49,42.5,42.37,42.37,28600.0,27.74,27.7465,27.6616,27.6616,28600.0
2006-08-15 13:00:00,42.36,42.37,42.3,42.37,34400.0,27.6551,27.6616,27.6159,27.6616,34400.0
2006-08-15 13:10:00,42.35,42.41,42.35,42.38,22700.0,27.6486,27.6877,27.6486,27.6682,22700.0
2006-08-15 13:20:00,42.38,42.51,42.38,42.51,33800.0,27.6682,27.753,27.6682,27.753,33800.0
2006-08-15 13:30:00,42.5,42.67,42.5,42.56,65400.0,27.7465,27.8575,27.7465,27.7857,65400.0
2006-08-15 13:40:00,42.55,42.6,42.49,42.5,21400.0,27.7791,27.8118,27.74,27.7465,21400.0
2006-08-15 13:50:00,42.5,42.58,42.49,42.56,28300.0,27.7465,27.7987,27.74,27.7857,28300.0
2006-08-15 14:00:00,42.56,42.65,42.56,42.65,57200.0,27.7857,27.8444,27.7857,27.8444,57200.0
2006-08-15 14:10:00,42.65,42.73,42.6,42.6,60300.0,27.8444,27.8967,27.8118,27.8118,60300.0
2006-08-15 14:20:00,42.59,42.7,42.56,42.62,53300.0,27.8053,27.8771,27.7857,27.8248,53300.0
2006-08-15 14:30:00,42.63,42.8,42.62,42.8,79000.0,27.8314,27.9424,27.8248,27.9424,79000.0
2006-08-15 14:40:00,42.8,42.97,42.79,42.95,96800.0,27.9424,28.0533,27.9358,28.0403,96800.0
2006-08-15 14:50:00,42.95,43.03,42.94,43.03,117500.0,28.0403,28.0925,28.0338,28.0925,117500.0
2006-08-15 15:00:00,43.03,43.04,42.95,42.99,87100.0,28.0925,28.099,28.0403,28.0664,87100.0
2006-08-15 15:10:00,43.0,43.05,42.98,43.01,59800.0,28.0729,28.1056,28.0599,28.0795,59800.0
2006-08-15 15:20:00,43.0,43.07,42.97,43.07,86900.0,28.0729,28.1186,28.0533,28.1186,86900.0
2006-08-15 15:30:00,43.07,43.1,43.03,43.1,109500.0,28.1186,28.1382,28.0925,28.1382,109500.0
2006-08-15 15:40:00,43.1,43.21,43.1,43.2,159200.0,28.1382,28.21,28.1382,28.2035,159200.0
2006-08-15 15:50:00,43.2,43.22,43.13,43.18,209400.0,28.2035,28.2166,28.1578,28.1904,209400.0
2006-08-16 09:30:00,43.71,43.8,43.5,43.79,108700.0,28.5365,28.5952,28.3994,28.5887,108700.0
2006-08-16 09:40:00,43.75,43.85,43.74,43.84,125300.0,28.5626,28.6279,28.556,28.6213,125300.0
2006-08-16 09:50:00,43.84,43.97,43.84,43.9,97600.0,28.6213,28.7062,28.6213,28.6605,97600.0
2006-08-16 10:00:00,43.9,43.92,43.74,43.74,112500.0,28.6605,28.6736,28.556,28.556,112500.0
2006-08-16 10:10:00,43.74,43.76,43.63,43.63,116800.0,28.556,28.5691,28.4842,28.4842,116800.0
2006-08-16 10:20:00,43.62,43.62,43.41,43.55,112400.0,28.4777,28.4777,28.3406,28.432,112400.0
2006-08-16 10:30:00,43.55,43.66,43.53,43.57,77200.0,28.432,28.5038,28.4189,28.4451,77200.0
2006-08-16 10:40:00,43.58,43.88,43.57,43.88,99200.0,28.4516,28.6474,28.4451,28.6474,99200.0
2006-08-16 10:50:00,43.88,43.94,43.78,43.86,89500.0,28.6474,28.6866,28.5822,28.6344,89500.0
2006-08-16 11:00:00,43.84,43.86,43.62,43.62,57800.0,28.6213,28.6344,28.4777,28.4777,57800.0
2006-08-16 11:10:00,43.63,43.72,43.59,43.71,55900.0,28.4842,28.543,28.4581,28.5365,55900.0
2006-08-16 11:20:00,43.72,43.72,43.61,43.66,57200.0,28.543,28.543,28.4712,28.5038,57200.0
2006-08-16 11:30:00,43.67,43.8,43.65,43.79,40800.0,28.5103,28.5952,28.4973,28.5887,40800.0
2006-08-16 11:40:00,43.79,43.94,43.78,43.93,49700.0,28.5887,28.6866,28.5822,28.6801,49700.0
2006-08-16 11:50:00,43.94,43.95,43.85,43.85,55300.0,28.6866,28.6931,28.6279,28.6279,55300.0
2006-08-16 12:00:00,43.85,44.02,43.84,44.02,78100.0,28.6279,28.7388,28.6213,28.7388,78100.0
2006-08-16 12:10:00,44.01,44.25,44.01,44.24,82900.0,28.7323,28.889,28.7323,28.8825,82900.0
2006-08-16 12:20:00,44.25,44.31,44.12,44.13,40500.0,28.889,28.9282,28.8041,28.8107,40500.0
2006-08-16 12:30:00,44.13,44.17,44.12,44.13,38400.0,28.8107,28.8368,28.8041,28.8107,38400.0
2006-08-16 12:40:00,44.11,44.17,44.11,44.14,37100.0,28.7976,28.8368,28.7976,28.8172,37100.0
2006-08-16 12:50:00,44.14,44.17,44.0,44.02,72400.0,28.8172,28.8368,28.7258,28.7388,72400.0
2006-08-16 13:00:00,44.0,44.02,43.87,44.02,69100.0,28.7258,28.7388,28.6409,28.7388,69100.0
2006-08-16 13:10:00,44.0,44.11,44.0,44.07,51900.0,28.7258,28.7976,28.7258,28.7715,51900.0
2006-08-16 13:20:00,44.07,44.13,44.02,44.12,49100.0,28.7715,28.8107,28.7388,28.8041,49100.0
2006-08-16 13:30:00,44.13,44.21,44.11,44.17,42900.0,28.8107,28.8629,28.7976,28.8368,42900.0
2006-08-16 13:40:00,44.19,44.25,44.15,44.25,52900.0,28.8498,28.889,28.8237,28.889,52900.0
2006-08-16 13:50:00,44.25,44.29,44.22,44.25,55100.0,28.889,28.9151,28.8694,28.889,55100.0
2006-08-16 14:00:00,44.25,44.35,44.25,44.32,82500.0,28.889,28.9543,28.889,28.9347,82500.0
2006-08-16 14:10:00,44.31,44.49,44.28,44.49,78300.0,28.9282,29.0457,28.9086,29.0457,78300.0
2006-08-16 14:20:00,44.49,44.52,44.39,44.5,50900.0,29.0457,29.0653,28.9804,29.0522,50900.0
2006-08-16 14:30:00,44.49,44.68,44.49,44.6,80300.0,29.0457,29.1697,29.0457,29.1175,80300.0
2006-08-16 14:40:00,44.61,44.7,44.56,44.69,68400.0,29.124,29.1828,29.0914,29.1763,68400.0
2006-08-16 14:50:00,44.69,44.81,44.68,44.78,87600.0,29.1763,29.2546,29.1697,29.235,87600.0
2006-08-16 15:00:00,44.79,44.79,44.71,44.76,119600.0,29.2415,29.2415,29.1893,29.222,119600.0
2006-08-16 15:10:00,44.76,44.9,44.67,44.88,92000.0,29.222,29.3134,29.1632,29.3003,92000.0
2006-08-16 15:20:00,44.9,44.93,44.85,44.9,95600.0,29.3134,29.3329,29.2807,29.3134,95600.0
2006-08-16 15:30:00,44.9,45.16,44.9,45.1,210800.0,29.3134,29.4831,29.3134,29.4439,210800.0
2006-08-16 15:40:00,45.1,45.11,44.99,45.01,146100.0,29.4439,29.4505,29.3721,29.3852,146100.0
2006-08-16 15:50:00,45.01,45.06,44.92,45.01,138900.0,29.3852,29.4178,29.3264,29.3852,138900.0
2006-08-17 09:30:00,44.64,44.78,44.5,44.73,32600.0,29.1436,29.235,29.0522,29.2024,32600.0
2006-08-17 09:40:00,44.73,44.75,44.59,44.67,57400.0,29.2024,29.2154,29.111,29.1632,57400.0
2006-08-17 09:50:00,44.67,45.08,44.64,45.07,96100.0,29.1632,29.4309,29.1436,29.4243,96100.0
2006-08-17 10:00:00,45.08,45.34,45.06,45.28,89100.0,29.4309,29.6006,29.4178,29.5614,89100.0
2006-08-17 10:10:00,45.25,45.41,45.16,45.2,66400.0,29.5419,29.6463,29.4831,29.5092,66400.0
2006-08-17 10:20:00,45.22,45.3,45.09,45.1,31800.0,29.5223,29.5745,29.4374,29.4439,31800.0
2006-08-17 10:30:00,45.08,45.08,44.72,44.72,106100.0,29.4309,29.4309,29.1958,29.1958,106100.0
2006-08-17 10:40:00,44.71,44.83,44.62,44.62,95500.0,29.1893,29.2677,29.1306,29.1306,95500.0
2006-08-17 10:50:00,44.62,44.83,44.6,44.82,65200.0,29.1306,29.2677,29.1175,29.2611,65200.0
2006-08-17 11:00:00,44.83,45.08,44.81,45.08,54500.0,29.2677,29.4309,29.2546,29.4309,54500.0
2006-08-17 11:10:00,45.08,45.2,45.06,45.06,75200.0,29.4309,29.5092,29.4178,29.4178,75200.0
2006-08-17 11:20:00,45.06,45.08,44.75,44.76,60400.0,29.4178,29.4309,29.2154,29.222,60400.0
2006-08-17 11:30:00,44.75,44.79,44.62,44.69,59500.0,29.2154,29.2415,29.1306,29.1763,59500.0
2006-08-17 11:40:00,44.7,44.71,44.65,44.68,89900.0,29.1828,29.1893,29.1501,29.1697,89900.0
2006-08-17 11:50:00,44.67,44.7,44.48,44.53,72400.0,29.1632,29.1828,29.0392,29.0718,72400.0
2006-08-17 12:00:00,44.53,44.55,44.33,44.38,68400.0,29.0718,29.0849,28.9412,28.9739,68400.0
2006-08-17 12:10:00,44.38,44.38,44.28,44.29,138800.0,28.9739,28.9739,28.9086,28.9151,138800.0
2006-08-17 12:20:00,44.29,44.61,44.28,44.61,111200.0,28.9151,29.124,28.9086,29.124,111200.0
2006-08-17 12:30:00,44.61,44.62,44.45,44.45,47400.0,29.124,29.1306,29.0196,29.0196,47400.0
2006-08-17 12:40:00,44.45,44.55,44.45,44.55,22700.0,29.0196,29.0849,29.0196,29.0849,22700.0
2006-08-17 12:50:00,44.55,44.66,44.53,44.65,25800.0,29.0849,29.1567,29.0718,29.1501,25800.0
2006-08-17 13:00:00,44.65,44.71,44.6,44.62,31700.0,29.1501,29.1893,29.1175,29.1306,31700.0
2006-08-17 13:10:00,44.61,44.66,44.58,44.64,45000.0,29.124,29.1567,29.1044,29.1436,45000.0
2006-08-17 13:20:00,44.64,44.64,44.61,44.62,33000.0,29.1436,29.1436,29.124,29.1306,33000.0
2006-08-17 13:30:00,44.61,44.63,44.58,44.63,51000.0,29.124,29.1371,29.1044,29.1371,51000.0
2006-08-17 13:40:00,44.64,44.77,44.63,44.75,46700.0,29.1436,29.2285,29.1371,29.2154,46700.0
2006-08-17 13:50:00,44.77,44.78,44.7,44.7,56200.0,29.2285,29.235,29.1828,29.1828,56200.0
2006-08-17 14:00:00,44.7,44.7,44.58,44.65,60600.0,29.1828,29.1828,29.1044,29.1501,60600.0
2006-08-17 14:10:00,44.64,44.68,44.48,44.48,62800.0,29.1436,29.1697,29.0392,29.0392,62800.0
2006-08-17 14:20:00,44.48,44.48,44.29,44.36,67600.0,29.0392,29.0392,28.9151,28.9608,67600.0
2006-08-17 14:30:00,44.35,44.39,44.31,44.39,27600.0,28.9543,28.9804,28.9282,28.9804,27600.0
2006-08-17 14:40:00,44.4,44.49,44.4,44.44,48800.0,28.9869,29.0457,28.9869,29.013,48800.0
2006-08-17 14:50:00,44.44,44.55,44.41,44.5,51500.0,29.013,29.0849,28.9935,29.0522,51500.0
2006-08-17 15:00:00,44.51,44.63,44.5,44.6,97800.0,29.0587,29.1371,29.0522,29.1175,97800.0
2006-08-17 15:10:00,44.59,44.7,44.58,44.66,58800.0,29.111,29.1828,29.1044,29.1567,58800.0
2006-08-17 15:20:00,44.65,44.65,44.53,44.59,57100.0,29.1501,29.1501,29.0718,29.111,57100.0
2006-08-17 15:30:00,44.57,44.62,44.38,44.38,77300.0,29.0979,29.1306,28.9739,28.9739,77300.0
2006-08-17 15:40:00,44.39,44.47,44.37,44.41,103800.0,28.9804,29.0326,28.9673,28.9935,103800.0
2006-08-17 15:50:00,44.41,44.42,44.29,44.36,155400.0,28.9935,29.0,28.9151,28.9608,155400.0
2006-08-18 09:30:00,44.41,44.41,44.26,44.35,214600.0,28.9935,28.9935,28.8955,28.9543,214600.0
2006-08-18 09:40:00,44.35,44.5,44.05,44.19,131200.0,28.9543,29.0522,28.7584,28.8498,131200.0
2006-08-18 09:50:00,44.19,44.21,43.81,43.89,100900.0,28.8498,28.8629,28.6017,28.654,100900.0
2006-08-18 10:00:00,43.89,44.06,43.83,43.96,150600.0,28.654,28.765,28.6148,28.6997,150600.0
2006-08-18 10:10:00,43.96,44.11,43.95,44.01,87100.0,28.6997,28.7976,28.6931,28.7323,87100.0
2006-08-18 10:20:00,43.99,43.99,43.87,43.89,73800.0,28.7193,28.7193,28.6409,28.654,73800.0
2006-08-18 10:30:00,43.89,43.91,43.83,43.85,72600.0,28.654,28.667,28.6148,28.6279,72600.0
2006-08-18 10:40:00,43.84,43.95,43.81,43.81,77100.0,28.6213,28.6931,28.6017,28.6017,77100.0
2006-08-18 10:50:00,43.81,43.94,43.77,43.87,47000.0,28.6017,28.6866,28.5756,28.6409,47000.0
2006-08-18 11:00:00,43.87,44.07,43.87,43.99,42300.0,28.6409,28.7715,28.6409,28.7193,42300.0
2006-08-18 11:10:00,43.98,44.03,43.98,44.0,56700.0,28.7127,28.7454,28.7127,28.7258,56700.0
2006-08-18 11:20:00,44.0,44.0,43.88,43.9,39500.0,28.7258,28.7258,28.6474,28.6605,39500.0
2006-08-18 11:30:00,43.89,43.9,43.74,43.88,43100.0,28.654,28.6605,28.556,28.6474,43100.0
2006-08-18 11:40:00,43.87,43.97,43.85,43.97,33300.0,28.6409,28.7062,28.6279,28.7062,33300.0
2006-08-18 11:50:00,43.98,44.03,43.97,43.97,50800.0,28.7127,28.7454,28.7062,28.7062,50800.0
2006-08-18 12:00:00,43.98,43.98,43.89,43.91,53700.0,28.7127,28.7127,28.654,28.667,53700.0
2006-08-18 12:10:00,43.91,43.92,43.85,43.89,39800.0,28.667,28.6736,28.6279,28.654,39800.0
2006-08-18 12:20:00,43.89,43.97,43.88,43.94,37900.0,28.654,28.7062,28.6474,28.6866,37900.0
2006-08-18 12:30:00,43.94,44.0,43.93,44.0,31200.0,28.6866,28.7258,28.6801,28.7258,31200.0
2006-08-18 12:40:00,43.99,44.08,43.99,44.07,55400.0,28.7193,28.778,28.7193,28.7715,55400.0
2006-08-18 12:50:00,44.06,44.1,44.05,44.1,27200.0,28.765,28.7911,28.7584,28.7911,27200.0
2006-08-18 13:00:00,44.08,44.12,44.07,44.11,32900.0,28.778,28.8041,28.7715,28.7976,32900.0
2006-08-18 13:10:00,44.11,44.11,44.07,44.11,28000.0,28.7976,28.7976,28.7715,28.7976,28000.0
2006-08-18 13:20:00,44.11,44.13,43.97,43.97,48500.0,28.7976,28.8107,28.7062,28.7062,48500.0
2006-08-18 13:30:00,44.0,44.05,44.0,44.05,36800.0,28.7258,28.7584,28.7258,28.7584,36800.0
2006-08-18 13:40:00,44.05,44.05,44.0,44.03,35800.0,28.7584,28.7584,28.7258,28.7454,35800.0
2006-08-18 13:50:00,44.01,44.1,44.01,44.09,21000.0,28.7323,28.7911,28.7323,28.7845,21000.0
2006-08-18 14:00:00,44.09,44.1,44.06,44.08,47500.0,28.7845,28.7911,28.765,28.778,47500.0
2006-08-18 14:10:00,44.07,44.26,44.05,44.23,30500.0,28.7715,28.8955,28.7584,28.8759,30500.0
2006-08-18 14:20:00,44.22,44.32,44.22,44.32,31000.0,28.8694,28.9347,28.8694,28.9347,31000.0
2006-08-18 14:30:00,44.33,44.38,44.27,44.27,47700.0,28.9412,28.9739,28.9021,28.9021,47700.0
2006-08-18 14:40:00,44.27,44.28,44.19,44.19,32000.0,28.9021,28.9086,28.8498,28.8498,32000.0
2006-08-18 14:50:00,44.2,44.3,44.12,44.26,47700.0,28.8564,28.9216,28.8041,28.8955,47700.0
2006-08-18 15:00:00,44.27,44.29,44.25,44.27,38400.0,28.9021,28.9151,28.889,28.9021,38400.0
2006-08-18 15:10:00,44.26,44.27,44.2,44.2,37700.0,28.8955,28.9021,28.8564,28.8564,37700.0
2006-08-18 15:20:00,44.2,44.25,44.15,44.16,56500.0,28.8564,28.889,28.8237,28.8302,56500.0
2006-08-18 15:30:00,44.16,44.2,44.15,44.19,56200.0,28.8302,28.8564,28.8237,28.8498,56200.0
2006-08-18 15:40:00,44.19,44.21,44.14,44.21,61100.0,28.8498,28.8629,28.8172,28.8629,61100.0
2006-08-18 15:50:00,44.21,44.29,44.19,44.22,66900.0,28.8629,28.9151,28.8498,28.8694,66900.0
2006-08-21 09:30:00,44.28,44.29,43.76,44.02,98900.0,28.9086,28.9151,28.5691,28.7388,98900.0
2006-08-21 09:40:00,44.04,44.1,43.73,43.91,62100.0,28.7519,28.7911,28.5495,28.667,62100.0
2006-08-21 09:50:00,43.91,43.91,43.56,43.66,71900.0,28.667,28.667,28.4385,28.5038,71900.0
2006-08-21 10:00:00,43.65,43.65,43.51,43.54,45500.0,28.4973,28.4973,28.4059,28.4255,45500.0
2006-08-21 10:10:00,43.54,43.61,43.46,43.58,44800.0,28.4255,28.4712,28.3732,28.4516,44800.0
2006-08-21 10:20:00,43.58,43.62,43.51,43.53,42500.0,28.4516,28.4777,28.4059,28.4189,42500.0
2006-08-21 10:30:00,43.54,43.65,43.53,43.57,24100.0,28.4255,28.4973,28.4189,28.4451,24100.0
2006-08-21 10:40:00,43.58,43.59,43.44,43.44,91300.0,28.4516,28.4581,28.3602,28.3602,91300.0
2006-08-21 10:50:00,43.43,43.49,43.43,43.46,32400.0,28.3537,28.3928,28.3537,28.3732,32400.0
2006-08-21 11:00:00,43.47,43.5,43.38,43.4,36500.0,28.3798,28.3994,28.321,28.3341,36500.0
2006-08-21 11:10:00,43.42,43.44,43.35,43.4,40100.0,28.3471,28.3602,28.3014,28.3341,40100.0
2006-08-21 11:20:00,43.39,43.43,43.36,43.36,31800.0,28.3275,28.3537,28.308,28.308,31800.0
2006-08-21 11:30:00,43.36,43.43,43.32,43.35,34800.0,28.308,28.3537,28.2818,28.3014,34800.0
2006-08-21 11:40:00,43.32,43.34,43.16,43.18,43300.0,28.2818,28.2949,28.1774,28.1904,43300.0
2006-08-21 11:50:00,43.17,43.25,43.07,43.12,44500.0,28.1839,28.2361,28.1186,28.1513,44500.0
2006-08-21 12:00:00,43.12,43.12,42.9,42.97,85900.0,28.1513,28.1513,28.0076,28.0533,85900.0
2006-08-21 12:10:00,42.98,42.99,42.85,42.92,99200.0,28.0599,28.0664,27.975,28.0207,99200.0
2006-08-21 12:20:00,42.94,43.06,42.94,42.99,33000.0,28.0338,28.1121,28.0338,28.0664,33000.0
2006-08-21 12:30:00,42.97,43.0,42.89,42.92,53700.0,28.0533,28.0729,28.0011,28.0207,53700.0
2006-08-21 12:40:00,42.92,42.95,42.9,42.9,67500.0,28.0207,28.0403,28.0076,28.0076,67500.0
2006-08-21 12:50:00,42.91,43.02,42.89,42.95,83400.0,28.0142,28.086,28.0011,28.0403,83400.0
2006-08-21 13:00:00,42.95,43.0,42.89,42.99,61600.0,28.0403,28.0729,28.0011,28.0664,61600.0
2006-08-21 13:10:00,43.0,43.02,42.91,42.91,49400.0,28.0729,28.086,28.0142,28.0142,49400.0
2006-08-21 13:20:00,42.93,42.95,42.84,42.87,40300.0,28.0272,28.0403,27.9685,27.9881,40300.0
2006-08-21 13:30:00,42.87,42.88,42.67,42.68,88700.0,27.9881,27.9946,27.8575,27.864,88700.0
2006-08-21 13:40:00,42.68,42.82,42.59,42.81,123400.0,27.864,27.9554,27.8053,27.9489,123400.0
2006-08-21 13:50:00,42.81,42.9,42.76,42.9,40900.0,27.9489,28.0076,27.9162,28.0076,40900.0
2006-08-21 14:00:00,42.88,42.91,42.76,42.84,45900.0,27.9946,28.0142,27.9162,27.9685,45900.0
2006-08-21 14:10:00,42.86,42.89,42.71,42.81,58800.0,27.9815,28.0011,27.8836,27.9489,58800.0
2006-08-21 14:20:00,42.81,42.82,42.68,42.69,53500.0,27.9489,27.9554,27.864,27.8705,53500.0
2006-08-21 14:30:00,42.69,42.77,42.66,42.66,80800.0,27.8705,27.9228,27.851,27.851,80800.0
2006-08-21 14:40:00,42.65,42.67,42.52,42.56,99200.0,27.8444,27.8575,27.7596,27.7857,99200.0
2006-08-21 14:50:00,42.56,42.64,42.52,42.64,86600.0,27.7857,27.8379,27.7596,27.8379,86600.0
2006-08-21 15:00:00,42.62,42.67,42.45,42.51,92800.0,27.8248,27.8575,27.7139,27.753,92800.0
2006-08-21 15:10:00,42.49,42.49,42.41,42.44,174200.0,27.74,27.74,27.6877,27.7073,174200.0
2006-08-21 15:20:00,42.44,42.51,42.31,42.32,136100.0,27.7073,27.753,27.6225,27.629,136100.0
2006-08-21 15:30:00,42.32,42.38,42.2,42.38,212600.0,27.629,27.6682,27.5506,27.6682,212600.0
2006-08-21 15:40:00,42.37,42.44,42.19,42.2,191700.0,27.6616,27.7073,27.5441,27.5506,191700.0
2006-08-21 15:50:00,42.2,42.49,42.17,42.46,214900.0,27.5506,27.74,27.5311,27.7204,214900.0
2006-08-22 09:30:00,42.31,42.88,42.19,42.73,113200.0,27.6225,27.9946,27.5441,27.8967,113200.0
2006-08-22 09:40:00,42.74,42.85,42.63,42.77,113700.0,27.9032,27.975,27.8314,27.9228,113700.0
2006-08-22 09:50:00,42.76,42.77,42.61,42.67,64700.0,27.9162,27.9228,27.8183,27.8575,64700.0
2006-08-22 10:00:00,42.68,42.77,42.55,42.64,60200.0,27.864,27.9228,27.7791,27.8379,60200.0
2006-08-22 10:10:00,42.67,42.8,42.65,42.7,79700.0,27.8575,27.9424,27.8444,27.8771,79700.0
2006-08-22 10:20:00,42.74,42.78,42.63,42.65,84800.0,27.9032,27.9293,27.8314,27.8444,84800.0
2006-08-22 10:30:00,42.65,42.77,42.62,42.75,66300.0,27.8444,27.9228,27.8248,27.9097,66300.0
2006-08-22 10:40:00,42.73,42.8,42.67,42.75,51100.0,27.8967,27.9424,27.8575,27.9097,51100.0
2006-08-22 10:50:00,42.72,42.78,42.7,42.75,51400.0,27.8901,27.9293,27.8771,27.9097,51400.0
2006-08-22 11:00:00,42.75,42.81,42.71,42.77,52200.0,27.9097,27.9489,27.8836,27.9228,52200.0
2006-08-22 11:10:00,42.78,42.83,42.71,42.79,43400.0,27.9293,27.9619,27.8836,27.9358,43400.0
2006-08-22 11:20:00,42.76,42.92,42.76,42.89,89000.0,27.9162,28.0207,27.9162,28.0011,89000.0
2006-08-22 11:30:00,42.89,42.9,42.78,42.78,95600.0,28.0011,28.0076,27.9293,27.9293,95600.0
2006-08-22 11:40:00,42.77,42.83,42.75,42.77,49600.0,27.9228,27.9619,27.9097,27.9228,49600.0
2006-08-22 11:50:00,42.76,42.87,42.76,42.87,37300.0,27.9162,27.9881,27.9162,27.9881,37300.0
2006-08-22 12:00:00,42.87,42.88,42.75,42.79,45700.0,27.9881,27.9946,27.9097,27.9358,45700.0
2006-08-22 12:10:00,42.78,42.81,42.73,42.75,38200.0,27.9293,27.9489,27.8967,27.9097,38200.0
2006-08-22 12:20:00,42.75,42.86,42.73,42.82,44900.0,27.9097,27.9815,27.8967,27.9554,44900.0
2006-08-22 12:30:00,42.83,42.85,42.76,42.82,32900.0,27.9619,27.975,27.9162,27.9554,32900.0
2006-08-22 12:40:00,42.8,42.85,42.79,42.81,49900.0,27.9424,27.975,27.9358,27.9489,49900.0
2006-08-22 12:50:00,42.83,42.9,42.83,42.9,33100.0,27.9619,28.0076,27.9619,28.0076,33100.0
2006-08-22 13:00:00,42.9,42.9,42.65,42.66,46700.0,28.0076,28.0076,27.8444,27.851,46700.0
2006-08-22 13:10:00,42.69,42.79,42.66,42.77,40600.0,27.8705,27.9358,27.851,27.9228,40600.0
2006-08-22 13:20:00,42.76,42.82,42.73,42.8,39300.0,27.9162,27.9554,27.8967,27.9424,39300.0
2006-08-22 13:30:00,42.8,42.8,42.7,42.78,29900.0,27.9424,27.9424,27.8771,27.9293,29900.0
2006-08-22 13:40:00,42.79,42.79,42.68,42.68,33600.0,27.9358,27.9358,27.864,27.864,33600.0
2006-08-22 13:50:00,42.68,42.79,42.65,42.79,46600.0,27.864,27.9358,27.8444,27.9358,46600.0
2006-08-22 14:00:00,42.8,42.81,42.68,42.69,30300.0,27.9424,27.9489,27.864,27.8705,30300.0
2006-08-22 14:10:00,42.71,42.78,42.65,42.78,34900.0,27.8836,27.9293,27.8444,27.9293,34900.0
2006-08-22 14:20:00,42.79,42.79,42.74,42.78,23300.0,27.9358,27.9358,27.9032,27.9293,23300.0
2006-08-22 14:30:00,42.77,42.79,42.74,42.79,29900.0,27.9228,27.9358,27.9032,27.9358,29900.0
2006-08-22 14:40:00,42.8,42.86,42.78,42.81,50700.0,27.9424,27.9815,27.9293,27.9489,50700.0
2006-08-22 14:50:00,42.81,42.88,42.8,42.83,56400.0,27.9489,27.9946,27.9424,27.9619,56400.0
2006-08-22 15:00:00,42.82,42.87,42.78,42.81,53900.0,27.9554,27.9881,27.9293,27.9489,53900.0
2006-08-22 15:10:00,42.82,42.91,42.81,42.84,75800.0,27.9554,28.0142,27.9489,27.9685,75800.0
2006-08-22 15:20:00,42.84,42.85,42.77,42.77,75800.0,27.9685,27.975,27.9228,27.9228,75800.0
2006-08-22 15:30:00,42.75,42.85,42.74,42.83,56000.0,27.9097,27.975,27.9032,27.9619,56000.0
2006-08-22 15:40:00,42.83,42.85,42.73,42.73,66000.0,27.9619,27.975,27.8967,27.8967,66000.0
2006-08-22 15:50:00,42.72,42.8,42.69,42.79,59500.0,27.8901,27.9424,27.8705,27.9358,59500.0
2006-08-23 09:30:00,42.92,43.09,42.88,43.09,83200.0,28.0207,28.1317,27.9946,28.1317,83200.0
2006-08-23 09:40:00,43.07,43.08,42.89,42.93,58500.0,28.1186,28.1252,28.0011,28.0272,58500.0
2006-08-23 09:50:00,42.92,42.96,42.87,42.91,61400.0,28.0207,28.0468,27.9881,28.0142,61400.0
2006-08-23 10:00:00,42.9,42.94,42.76,42.81,68400.0,28.0076,28.0338,27.9162,27.9489,68400.0
2006-08-23 10:10:00,42.83,42.83,42.6,42.73,49500.0,27.9619,27.9619,27.8118,27.8967,49500.0
2006-08-23 10:20:00,42.72,42.87,42.72,42.85,51700.0,27.8901,27.9881,27.8901,27.975,51700.0
2006-08-23 10:30:00,42.85,42.87,42.76,42.8,32100.0,27.975,27.9881,27.9162,27.9424,32100.0
2006-08-23 10:40:00,42.78,42.88,42.64,42.66,42100.0,27.9293,27.9946,27.8379,27.851,42100.0
2006-08-23 10:50:00,42.66,42.8,42.65,42.73,35200.0,27.851,27.9424,27.8444,27.8967,35200.0
2006-08-23 11:00:00,42.7,42.8,42.6,42.69,83600.0,27.8771,27.9424,27.8118,27.8705,83600.0
2006-08-23 11:10:00,42.69,42.7,42.61,42.65,41200.0,27.8705,27.8771,27.8183,27.8444,41200.0
2006-08-23 11:20:00,42.67,42.7,42.63,42.68,33300.0,27.8575,27.8771,27.8314,27.864,33300.0
2006-08-23 11:30:00,42.68,42.78,42.66,42.75,29700.0,27.864,27.9293,27.851,27.9097,29700.0
2006-08-23 11:40:00,42.76,42.82,42.62,42.74,47200.0,27.9162,27.9554,27.8248,27.9032,47200.0
2006-08-23 11:50:00,42.72,42.73,42.65,42.72,20400.0,27.8901,27.8967,27.8444,27.8901,20400.0
2006-08-23 12:00:00,42.72,42.73,42.65,42.68,43200.0,27.8901,27.8967,27.8444,27.864,43200.0
2006-08-23 12:10:00,42.66,42.76,42.61,42.7,32400.0,27.851,27.9162,27.8183,27.8771,32400.0
2006-08-23 12:20:00,42.68,42.7,42.65,42.66,11600.0,27.864,27.8771,27.8444,27.851,11600.0
2006-08-23 12:30:00,42.65,42.71,42.64,42.65,31500.0,27.8444,27.8836,27.8379,27.8444,31500.0
2006-08-23 12:40:00,42.67,42.67,42.6,42.64,14300.0,27.8575,27.8575,27.8118,27.8379,14300.0
2006-08-23 12:50:00,42.64,42.74,42.63,42.66,28400.0,27.8379,27.9032,27.8314,27.851,28400.0
2006-08-23 13:00:00,42.64,42.72,42.63,42.68,34400.0,27.8379,27.8901,27.8314,27.864,34400.0
2006-08-23 13:10:00,42.67,42.73,42.67,42.71,27600.0,27.8575,27.8967,27.8575,27.8836,27600.0
2006-08-23 13:20:00,42.71,42.74,42.66,42.73,22500.0,27.8836,27.9032,27.851,27.8967,22500.0
2006-08-23 13:30:00,42.73,42.73,42.66,42.69,16600.0,27.8967,27.8967,27.851,27.8705,16600.0
2006-08-23 13:40:00,42.69,42.71,42.58,42.58,54800.0,27.8705,27.8836,27.7987,27.7987,54800.0
2006-08-23 13:50:00,42.56,42.56,42.43,42.47,30100.0,27.7857,27.7857,27.7008,27.7269,30100.0
2006-08-23 14:00:00,42.45,42.45,42.33,42.38,23400.0,27.7139,27.7139,27.6355,27.6682,23400.0
2006-08-23 14:10:00,42.38,42.49,42.36,42.46,36700.0,27.6682,27.74,27.6551,27.7204,36700.0
2006-08-23 14:20:00,42.46,42.5,42.42,42.48,17800.0,27.7204,27.7465,27.6943,27.7334,17800.0
2006-08-23 14:30:00,42.49,42.63,42.44,42.6,36400.0,27.74,27.8314,27.7073,27.8118,36400.0
2006-08-23 14:40:00,42.6,42.62,42.47,42.52,30400.0,27.8118,27.8248,27.7269,27.7596,30400.0
2006-08-23 14:50:00,42.5,42.6,42.46,42.49,39700.0,27.7465,27.8118,27.7204,27.74,39700.0
2006-08-23 15:00:00,42.49,42.53,42.44,42.45,34500.0,27.74,27.7661,27.7073,27.7139,34500.0
2006-08-23 15:10:00,42.46,42.47,42.26,42.33,36100.0,27.7204,27.7269,27.5898,27.6355,36100.0
2006-08-23 15:20:00,42.37,42.48,42.37,42.45,33200.0,27.6616,27.7334,27.6616,27.7139,33200.0
2006-08-23 15:30:00,42.44,42.67,42.43,42.66,67000.0,27.7073,27.8575,27.7008,27.851,67000.0
2006-08-23 15:40:00,42.66,42.66,42.5,42.55,54200.0,27.851,27.851,27.7465,27.7791,54200.0
2006-08-23 15:50:00,42.55,42.59,42.45,42.51,57900.0,27.7791,27.8053,27.7139,27.753,57900.0
2006-08-24 09:30:00,42.62,42.7,42.55,42.66,58000.0,27.8248,27.8771,27.7791,27.851,58000.0
2006-08-24 09:40:00,42.66,42.72,42.56,42.58,37600.0,27.851,27.8901,27.7857,27.7987,37600.0
2006-08-24 09:50:00,42.58,42.68,42.51,42.52,55200.0,27.7987,27.864,27.753,27.7596,55200.0
2006-08-24 10:00:00,42.53,42.53,42.37,42.42,44100.0,27.7661,27.7661,27.6616,27.6943,44100.0
2006-08-24 10:10:00,42.43,42.5,42.32,42.36,46300.0,27.7008,27.7465,27.629,27.6551,46300.0
2006-08-24 10:20:00,42.36,42.37,42.14,42.15,79100.0,27.6551,27.6616,27.5115,27.518,79100.0
2006-08-24 10:30:00,42.12,42.15,42.01,42.07,44700.0,27.4984,27.518,27.4266,27.4658,44700.0
2006-08-24 10:40:00,42.07,42.16,42.04,42.06,42000.0,27.4658,27.5245,27.4462,27.4592,42000.0
2006-08-24 10:50:00,42.07,42.13,42.05,42.09,27000.0,27.4658,27.5049,27.4527,27.4788,27000.0
2006-08-24 11:00:00,42.05,42.11,42.03,42.08,28900.0,27.4527,27.4919,27.4397,27.4723,28900.0
2006-08-24 11:10:00,42.07,42.07,41.93,41.93,54000.0,27.4658,27.4658,27.3744,27.3744,54000.0
2006-08-24 11:20:00,41.93,41.93,41.81,41.87,41800.0,27.3744,27.3744,27.296,27.3352,41800.0
2006-08-24 11:30:00,41.86,41.86,41.74,41.8,42400.0,27.3287,27.3287,27.2503,27.2895,42400.0
2006-08-24 11:40:00,41.78,41.8,41.71,41.76,32200.0,27.2764,27.2895,27.2307,27.2634,32200.0
2006-08-24 11:50:00,41.75,41.82,41.67,41.67,43000.0,27.2569,27.3026,27.2046,27.2046,43000.0
2006-08-24 12:00:00,41.66,41.7,41.44,41.46,75500.0,27.1981,27.2242,27.0545,27.0675,75500.0
2006-08-24 12:10:00,41.46,41.48,41.38,41.4,45300.0,27.0675,27.0806,27.0153,27.0284,45300.0
2006-08-24 12:20:00,41.4,41.47,41.38,41.39,32700.0,27.0284,27.0741,27.0153,27.0218,32700.0
2006-08-24 12:30:00,41.39,41.5,41.38,41.5,44100.0,27.0218,27.0936,27.0153,27.0936,44100.0
2006-08-24 12:40:00,41.5,41.59,41.48,41.49,37300.0,27.0936,27.1524,27.0806,27.0871,37300.0
2006-08-24 12:50:00,41.49,41.51,41.43,41.46,32700.0,27.0871,27.1002,27.0479,27.0675,32700.0
2006-08-24 13:00:00,41.46,41.46,41.35,41.39,40800.0,27.0675,27.0675,26.9957,27.0218,40800.0
2006-08-24 13:10:00,41.39,41.4,41.34,41.37,45600.0,27.0218,27.0284,26.9892,27.0088,45600.0
2006-08-24 13:20:00,41.35,41.42,41.35,41.39,59700.0,26.9957,27.0414,26.9957,27.0218,59700.0
2006-08-24 13:30:00,41.38,41.42,41.31,41.31,66000.0,27.0153,27.0414,26.9696,26.9696,66000.0
2006-08-24 13:40:00,41.32,41.36,41.23,41.29,89600.0,26.9761,27.0022,26.9174,26.9565,89600.0
2006-08-24 13:50:00,41.29,41.52,41.28,41.51,45700.0,26.9565,27.1067,26.95,27.1002,45700.0
2006-08-24 14:00:00,41.5,41.56,41.39,41.54,92000.0,27.0936,27.1328,27.0218,27.1198,92000.0
2006-08-24 14:10:00,41.56,41.65,41.53,41.65,44500.0,27.1328,27.1916,27.1132,27.1916,44500.0
2006-08-24 14:20:00,41.65,41.73,41.53,41.53,46800.0,27.1916,27.2438,27.1132,27.1132,46800.0
2006-08-24 14:30:00,41.53,41.53,41.44,41.52,45600.0,27.1132,27.1132,27.0545,27.1067,45600.0
2006-08-24 14:40:00,41.52,41.52,41.45,41.47,30200.0,27.1067,27.1067,27.061,27.0741,30200.0
2006-08-24 14:50:00,41.48,41.62,41.46,41.57,39300.0,27.0806,27.172,27.0675,27.1393,39300.0
2006-08-24 15:00:00,41.57,41.57,41.49,41.52,38800.0,27.1393,27.1393,27.0871,27.1067,38800.0
2006-08-24 15:10:00,41.52,41.53,41.38,41.4,68300.0,27.1067,27.1132,27.0153,27.0284,68300.0
2006-08-24 15:20:00,41.39,41.39,41.32,41.37,55100.0,27.0218,27.0218,26.9761,27.0088,55100.0
2006-08-24 15:30:00,41.37,41.65,41.37,41.63,66500.0,27.0088,27.1916,27.0088,27.1785,66500.0
2006-08-24 15:40:00,41.63,41.65,41.56,41.56,59700.0,27.1785,27.1916,27.1328,27.1328,59700.0
2006-08-24 15:50:00,41.57,41.57,41.43,41.53,71100.0,27.1393,27.1393,27.0479,27.1132,71100.0
2006-08-25 09:30:00,41.21,41.82,41.15,41.61,76700.0,26.9043,27.3026,26.8651,27.1655,76700.0
2006-08-25 09:40:00,41.6,41.6,41.43,41.5,47400.0,27.1589,27.1589,27.0479,27.0936,47400.0
2006-08-25 09:50:00,41.5,41.66,41.39,41.47,59900.0,27.0936,27.1981,27.0218,27.0741,59900.0
2006-08-25 10:00:00,41.47,41.76,41.43,41.71,68900.0,27.0741,27.2634,27.0479,27.2307,68900.0
2006-08-25 10:10:00,41.71,41.81,41.63,41.79,29300.0,27.2307,27.296,27.1785,27.283,29300.0
2006-08-25 10:20:00,41.76,41.84,41.62,41.66,40800.0,27.2634,27.3156,27.172,27.1981,40800.0
2006-08-25 10:30:00,41.67,41.7,41.48,41.51,29100.0,27.2046,27.2242,27.0806,27.1002,29100.0
2006-08-25 10:40:00,41.48,41.6,41.45,41.55,25900.0,27.0806,27.1589,27.061,27.1263,25900.0
2006-08-25 10:50:00,41.55,41.7,41.55,41.68,26900.0,27.1263,27.2242,27.1263,27.2112,26900.0
2006-08-25 11:00:00,41.68,41.7,41.54,41.58,24300.0,27.2112,27.2242,27.1198,27.1459,24300.0
2006-08-25 11:10:00,41.59,41.62,41.55,41.62,24400.0,27.1524,27.172,27.1263,27.172,24400.0
2006-08-25 11:20:00,41.63,41.64,41.61,41.62,12200.0,27.1785,27.185,27.1655,27.172,12200.0
2006-08-25 11:30:00,41.6,41.6,41.46,41.49,33500.0,27.1589,27.1589,27.0675,27.0871,33500.0
2006-08-25 11:40:00,41.47,41.49,41.47,41.47,20900.0,27.0741,27.0871,27.0741,27.0741,20900.0
2006-08-25 11:50:00,41.47,41.6,41.47,41.58,32200.0,27.0741,27.1589,27.0741,27.1459,32200.0
2006-08-25 12:00:00,41.59,41.65,41.55,41.63,30000.0,27.1524,27.1916,27.1263,27.1785,30000.0
2006-08-25 12:10:00,41.64,41.8,41.64,41.78,29200.0,27.185,27.2895,27.185,27.2764,29200.0
2006-08-25 12:20:00,41.77,41.9,41.77,41.83,45200.0,27.2699,27.3548,27.2699,27.3091,45200.0
2006-08-25 12:30:00,41.83,41.9,41.77,41.79,42800.0,27.3091,27.3548,27.2699,27.283,42800.0
2006-08-25 12:40:00,41.79,41.93,41.77,41.8,32500.0,27.283,27.3744,27.2699,27.2895,32500.0
2006-08-25 12:50:00,41.8,42.04,41.79,42.04,33100.0,27.2895,27.4462,27.283,27.4462,33100.0
2006-08-25 13:00:00,42.04,42.11,42.0,42.08,27700.0,27.4462,27.4919,27.4201,27.4723,27700.0
2006-08-25 13:10:00,42.1,42.14,42.03,42.03,15200.0,27.4854,27.5115,27.4397,27.4397,15200.0
2006-08-25 13:20:00,42.03,42.16,42.03,42.15,23100.0,27.4397,27.5245,27.4397,27.518,23100.0
2006-08-25 13:30:00,42.15,42.3,42.12,42.14,50200.0,27.518,27.6159,27.4984,27.5115,50200.0
2006-08-25 13:40:00,42.13,42.13,42.02,42.06,39100.0,27.5049,27.5049,27.4331,27.4592,39100.0
2006-08-25 13:50:00,42.06,42.12,42.04,42.1,22400.0,27.4592,27.4984,27.4462,27.4854,22400.0
2006-08-25 14:00:00,42.11,42.19,42.1,42.15,27300.0,27.4919,27.5441,27.4854,27.518,27300.0
2006-08-25 14:10:00,42.15,42.15,42.06,42.06,33600.0,27.518,27.518,27.4592,27.4592,33600.0
2006-08-25 14:20:00,42.07,42.19,42.07,42.17,26700.0,27.4658,27.5441,27.4658,27.5311,26700.0
2006-08-25 14:30:00,42.18,42.32,42.17,42.32,55100.0,27.5376,27.629,27.5311,27.629,55100.0
2006-08-25 14:40:00,42.32,42.4,42.27,42.36,73700.0,27.629,27.6812,27.5963,27.6551,73700.0
2006-08-25 14:50:00,42.36,42.47,42.33,42.45,46600.0,27.6551,27.7269,27.6355,27.7139,46600.0
2006-08-25 15:00:00,42.46,42.48,42.42,42.45,55000.0,27.7204,27.7334,27.6943,27.7139,55000.0
2006-08-25 15:10:00,42.45,42.58,42.43,42.56,51400.0,27.7139,27.7987,27.7008,27.7857,51400.0
2006-08-25 15:20:00,42.56,42.56,42.38,42.4,58000.0,27.7857,27.7857,27.6682,27.6812,58000.0
2006-08-25 15:30:00,42.4,42.53,42.36,42.53,49200.0,27.6812,27.7661,27.6551,27.7661,49200.0
2006-08-25 15:40:00,42.53,42.53,42.36,42.45,148100.0,27.7661,27.7661,27.6551,27.7139,148100.0
2006-08-25 15:50:00,42.44,42.44,42.23,42.42,151400.0,27.7073,27.7073,27.5702,27.6943,151400.0
2006-08-28 09:30:00,42.3,42.97,42.26,42.64,76100.0,27.6159,28.0533,27.5898,27.8379,76100.0
2006-08-28 09:40:00,42.6,42.61,42.3,42.39,71000.0,27.8118,27.8183,27.6159,27.6747,71000.0
2006-08-28 09:50:00,42.39,42.42,42.25,42.26,62600.0,27.6747,27.6943,27.5833,27.5898,62600.0
2006-08-28 10:00:00,42.23,42.36,42.1,42.27,90700.0,27.5702,27.6551,27.4854,27.5963,90700.0
2006-08-28 10:10:00,42.26,42.42,42.24,42.42,69600.0,27.5898,27.6943,27.5768,27.6943,69600.0
2006-08-28 10:20:00,42.42,42.73,42.37,42.63,50900.0,27.6943,27.8967,27.6616,27.8314,50900.0
2006-08-28 10:30:00,42.64,42.76,42.59,42.7,59000.0,27.8379,27.9162,27.8053,27.8771,59000.0
2006-08-28 10:40:00,42.7,42.74,42.63,42.7,56900.0,27.8771,27.9032,27.8314,27.8771,56900.0
2006-08-28 10:50:00,42.7,42.73,42.61,42.69,43400.0,27.8771,27.8967,27.8183,27.8705,43400.0
2006-08-28 11:00:00,42.69,42.72,42.63,42.63,44800.0,27.8705,27.8901,27.8314,27.8314,44800.0
2006-08-28 11:10:00,42.66,42.79,42.65,42.75,36500.0,27.851,27.9358,27.8444,27.9097,36500.0
2006-08-28 11:20:00,42.75,42.77,42.65,42.72,27400.0,27.9097,27.9228,27.8444,27.8901,27400.0
2006-08-28 11:30:00,42.71,42.72,42.57,42.61,30700.0,27.8836,27.8901,27.7922,27.8183,30700.0
2006-08-28 11:40:00,42.64,42.66,42.52,42.65,46900.0,27.8379,27.851,27.7596,27.8444,46900.0
2006-08-28 11:50:00,42.69,42.8,42.67,42.7,39000.0,27.8705,27.9424,27.8575,27.8771,39000.0
2006-08-28 12:00:00,42.7,42.71,42.59,42.59,23800.0,27.8771,27.8836,27.8053,27.8053,23800.0
2006-08-28 12:10:00,42.59,42.64,42.54,42.62,23200.0,27.8053,27.8379,27.7726,27.8248,23200.0
2006-08-28 12:20:00,42.62,42.66,42.53,42.56,21000.0,27.8248,27.851,27.7661,27.7857,21000.0
2006-08-28 12:30:00,42.55,42.69,42.54,42.67,43700.0,27.7791,27.8705,27.7726,27.8575,43700.0
2006-08-28 12:40:00,42.67,42.69,42.59,42.62,25000.0,27.8575,27.8705,27.8053,27.8248,25000.0
2006-08-28 12:50:00,42.64,42.69,42.59,42.68,22300.0,27.8379,27.8705,27.8053,27.864,22300.0
2006-08-28 13:00:00,42.68,42.69,42.62,42.65,38600.0,27.864,27.8705,27.8248,27.8444,38600.0
2006-08-28 13:10:00,42.65,42.7,42.64,42.68,46100.0,27.8444,27.8771,27.8379,27.864,46100.0
2006-08-28 13:20:00,42.69,42.69,42.63,42.66,37800.0,27.8705,27.8705,27.8314,27.851,37800.0
2006-08-28 13:30:00,42.66,42.71,42.63,42.69,29700.0,27.851,27.8836,27.8314,27.8705,29700.0
2006-08-28 13:40:00,42.69,42.7,42.64,42.7,19500.0,27.8705,27.8771,27.8379,27.8771,19500.0
2006-08-28 13:50:00,42.72,42.77,42.71,42.76,35500.0,27.8901,27.9228,27.8836,27.9162,35500.0
2006-08-28 14:00:00,42.77,42.83,42.73,42.75,45800.0,27.9228,27.9619,27.8967,27.9097,45800.0
2006-08-28 14:10:00,42.73,42.75,42.59,42.59,47200.0,27.8967,27.9097,27.8053,27.8053,47200.0
2006-08-28 14:20:00,42.59,42.61,42.55,42.58,32300.0,27.8053,27.8183,27.7791,27.7987,32300.0
2006-08-28 14:30:00,42.57,42.57,42.36,42.42,111200.0,27.7922,27.7922,27.6551,27.6943,111200.0
2006-08-28 14:40:00,42.42,42.51,42.41,42.51,52100.0,27.6943,27.753,27.6877,27.753,52100.0
2006-08-28 14:50:00,42.52,42.75,42.45,42.65,77200.0,27.7596,27.9097,27.7139,27.8444,77200.0
2006-08-28 15:00:00,42.65,42.68,42.62,42.65,25300.0,27.8444,27.864,27.8248,27.8444,25300.0
2006-08-28 15:10:00,42.66,42.74,42.54,42.54,42200.0,27.851,27.9032,27.7726,27.7726,42200.0
2006-08-28 15:20:00,42.53,42.59,42.33,42.33,55100.0,27.7661,27.8053,27.6355,27.6355,55100.0
2006-08-28 15:30:00,42.33,42.43,42.22,42.23,96100.0,27.6355,27.7008,27.5637,27.5702,96100.0
2006-08-28 15:40:00,42.23,42.31,42.19,42.23,75600.0,27.5702,27.6225,27.5441,27.5702,75600.0
2006-08-28 15:50:00,42.23,42.41,42.23,42.33,78200.0,27.5702,27.6877,27.5702,27.6355,78200.0
2006-08-29 09:30:00,42.23,42.29,42.0,42.08,74200.0,27.5702,27.6094,27.4201,27.4723,74200.0
2006-08-29 09:40:00,42.05,42.19,42.03,42.06,49900.0,27.4527,27.5441,27.4397,27.4592,49900.0
2006-08-29 09:50:00,42.06,42.33,42.06,42.28,35400.0,27.4592,27.6355,27.4592,27.6029,35400.0
2006-08-29 10:00:00,42.28,42.28,41.86,41.87,61000.0,27.6029,27.6029,27.3287,27.3352,61000.0
2006-08-29 10:10:00,41.86,41.88,41.62,41.63,57600.0,27.3287,27.3417,27.172,27.1785,57600.0
2006-08-29 10:20:00,41.63,41.73,41.61,41.73,58200.0,27.1785,27.2438,27.1655,27.2438,58200.0
2006-08-29 10:30:00,41.73,41.8,41.72,41.8,47700.0,27.2438,27.2895,27.2373,27.2895,47700.0
2006-08-29 10:40:00,41.78,41.88,41.76,41.81,32700.0,27.2764,27.3417,27.2634,27.296,32700.0
2006-08-29 10:50:00,41.82,41.89,41.81,41.86,54800.0,27.3026,27.3483,27.296,27.3287,54800.0
2006-08-29 11:00:00,41.86,41.86,41.61,41.63,49800.0,27.3287,27.3287,27.1655,27.1785,49800.0
2006-08-29 11:10:00,41.63,41.74,41.62,41.71,31700.0,27.1785,27.2503,27.172,27.2307,31700.0
2006-08-29 11:20:00,41.71,41.74,41.61,41.63,19500.0,27.2307,27.2503,27.1655,27.1785,19500.0
2006-08-29 11:30:00,41.62,41.63,41.53,41.55,26200.0,27.172,27.1785,27.1132,27.1263,26200.0
2006-08-29 11:40:00,41.53,41.65,41.49,41.63,41500.0,27.1132,27.1916,27.0871,27.1785,41500.0
2006-08-29 11:50:00,41.63,41.69,41.58,41.67,38100.0,27.1785,27.2177,27.1459,27.2046,38100.0
2006-08-29 12:00:00,41.67,41.69,41.62,41.69,22300.0,27.2046,27.2177,27.172,27.2177,22300.0
2006-08-29 12:10:00,41.69,41.8,41.68,41.79,19000.0,27.2177,27.2895,27.2112,27.283,19000.0
2006-08-29 12:20:00,41.81,41.87,41.62,41.86,20300.0,27.296,27.3352,27.172,27.3287,20300.0
2006-08-29 12:30:00,41.85,41.89,41.85,41.87,18800.0,27.3221,27.3483,27.3221,27.3352,18800.0
2006-08-29 12:40:00,41.85,41.89,41.81,41.83,16200.0,27.3221,27.3483,27.296,27.3091,16200.0
2006-08-29 12:50:00,41.81,41.84,41.8,41.8,15100.0,27.296,27.3156,27.2895,27.2895,15100.0
2006-08-29 13:00:00,41.81,41.81,41.75,41.79,30800.0,27.296,27.296,27.2569,27.283,30800.0
2006-08-29 13:10:00,41.79,41.82,41.76,41.76,21300.0,27.283,27.3026,27.2634,27.2634,21300.0
2006-08-29 13:20:00,41.77,41.8,41.7,41.7,33800.0,27.2699,27.2895,27.2242,27.2242,33800.0
2006-08-29 13:30:00,41.72,41.72,41.59,41.6,41300.0,27.2373,27.2373,27.1524,27.1589,41300.0
2006-08-29 13:40:00,41.6,41.68,41.59,41.67,32200.0,27.1589,27.2112,27.1524,27.2046,32200.0
2006-08-29 13:50:00,41.68,41.77,41.67,41.77,19300.0,27.2112,27.2699,27.2046,27.2699,19300.0
2006-08-29 14:00:00,41.74,41.94,41.7,41.94,47100.0,27.2503,27.3809,27.2242,27.3809,47100.0
2006-08-29 14:10:00,41.94,42.06,41.92,41.99,31100.0,27.3809,27.4592,27.3678,27.4135,31100.0
2006-08-29 14:20:00,42.0,42.03,41.92,41.99,20200.0,27.4201,27.4397,27.3678,27.4135,20200.0
2006-08-29 14:30:00,41.97,42.09,41.94,42.07,28100.0,27.4005,27.4788,27.3809,27.4658,28100.0
2006-08-29 14:40:00,42.09,42.13,42.04,42.09,28100.0,27.4788,27.5049,27.4462,27.4788,28100.0
2006-08-29 14:50:00,42.08,42.13,42.01,42.08,59500.0,27.4723,27.5049,27.4266,27.4723,59500.0
2006-08-29 15:00:00,42.08,42.1,42.01,42.07,26700.0,27.4723,27.4854,27.4266,27.4658,26700.0
2006-08-29 15:10:00,42.06,42.17,41.99,42.15,43400.0,27.4592,27.5311,27.4135,27.518,43400.0
2006-08-29 15:20:00,42.14,42.33,42.11,42.32,80000.0,27.5115,27.6355,27.4919,27.629,80000.0
2006-08-29 15:30:00,42.32,42.43,42.25,42.43,45300.0,27.629,27.7008,27.5833,27.7008,45300.0
2006-08-29 15:40:00,42.39,42.43,42.25,42.3,45500.0,27.6747,27.7008,27.5833,27.6159,45500.0
2006-08-29 15:50:00,42.28,42.34,42.27,42.33,63500.0,27.6029,27.642,27.5963,27.6355,63500.0
2006-08-30 09:30:00,42.51,42.7,42.4,42.6,31700.0,27.753,27.8771,27.6812,27.8118,31700.0
2006-08-30 09:40:00,42.6,42.6,42.37,42.37,42300.0,27.8118,27.8118,27.6616,27.6616,42300.0
2006-08-30 09:50:00,42.37,42.37,42.15,42.21,33300.0,27.6616,27.6616,27.518,27.5572,33300.0
2006-08-30 10:00:00,42.21,42.22,42.11,42.15,65300.0,27.5572,27.5637,27.4919,27.518,65300.0
2006-08-30 10:10:00,42.12,42.19,42.07,42.1,47100.0,27.4984,27.5441,27.4658,27.4854,47100.0
2006-08-30 10:20:00,42.15,42.2,42.1,42.14,25900.0,27.518,27.5506,27.4854,27.5115,25900.0
2006-08-30 10:30:00,42.13,42.17,42.04,42.08,36000.0,27.5049,27.5311,27.4462,27.4723,36000.0
2006-08-30 10:40:00,42.07,42.1,42.0,42.0,49000.0,27.4658,27.4854,27.4201,27.4201,49000.0
2006-08-30 10:50:00,42.02,42.03,41.75,41.79,63800.0,27.4331,27.4397,27.2569,27.283,63800.0
2006-08-30 11:00:00,41.78,41.79,41.68,41.72,71300.0,27.2764,27.283,27.2112,27.2373,71300.0
2006-08-30 11:10:00,41.72,41.74,41.66,41.7,39500.0,27.2373,27.2503,27.1981,27.2242,39500.0
2006-08-30 11:20:00,41.69,41.9,41.66,41.9,48000.0,27.2177,27.3548,27.1981,27.3548,48000.0
2006-08-30 11:30:00,41.9,41.93,41.82,41.83,33000.0,27.3548,27.3744,27.3026,27.3091,33000.0
2006-08-30 11:40:00,41.84,41.85,41.72,41.72,26200.0,27.3156,27.3221,27.2373,27.2373,26200.0
2006-08-30 11:50:00,41.74,41.74,41.61,41.67,44700.0,27.2503,27.2503,27.1655,27.2046,44700.0
2006-08-30 12:00:00,41.67,41.83,41.67,41.82,50500.0,27.2046,27.3091,27.2046,27.3026,50500.0
2006-08-30 12:10:00,41.81,41.87,41.81,41.85,42000.0,27.296,27.3352,27.296,27.3221,42000.0
2006-08-30 12:20:00,41.83,41.86,41.72,41.73,29100.0,27.3091,27.3287,27.2373,27.2438,29100.0
2006-08-30 12:30:00,41.73,41.86,41.72,41.85,33400.0,27.2438,27.3287,27.2373,27.3221,33400.0
2006-08-30 12:40:00,41.84,41.88,41.81,41.85,22100.0,27.3156,27.3417,27.296,27.3221,22100.0
2006-08-30 12:50:00,41.87,41.98,41.86,41.9,33400.0,27.3352,27.407,27.3287,27.3548,33400.0
2006-08-30 13:00:00,41.89,41.89,41.76,41.81,31500.0,27.3483,27.3483,27.2634,27.296,31500.0
2006-08-30 13:10:00,41.8,41.84,41.78,41.8,16200.0,27.2895,27.3156,27.2764,27.2895,16200.0
2006-08-30 13:20:00,41.8,41.92,41.8,41.89,17100.0,27.2895,27.3678,27.2895,27.3483,17100.0
2006-08-30 13:30:00,41.89,42.06,41.86,42.01,24200.0,27.3483,27.4592,27.3287,27.4266,24200.0
2006-08-30 13:40:00,42.03,42.03,41.92,41.94,24400.0,27.4397,27.4397,27.3678,27.3809,24400.0
2006-08-30 13:50:00,41.94,41.95,41.89,41.93,9200.0,27.3809,27.3874,27.3483,27.3744,9200.0
2006-08-30 14:00:00,41.93,41.93,41.84,41.87,18800.0,27.3744,27.3744,27.3156,27.3352,18800.0
2006-08-30 14:10:00,41.86,41.93,41.85,41.92,15400.0,27.3287,27.3744,27.3221,27.3678,15400.0
2006-08-30 14:20:00,41.92,41.99,41.92,41.95,21600.0,27.3678,27.4135,27.3678,27.3874,21600.0
2006-08-30 14:30:00,41.96,41.99,41.79,41.79,45900.0,27.394,27.4135,27.283,27.283,45900.0
2006-08-30 14:40:00,41.77,41.8,41.73,41.77,20600.0,27.2699,27.2895,27.2438,27.2699,20600.0
2006-08-30 14:50:00,41.78,41.94,41.76,41.89,42100.0,27.2764,27.3809,27.2634,27.3483,42100.0
2006-08-30 15:00:00,41.9,42.04,41.9,42.04,23100.0,27.3548,27.4462,27.3548,27.4462,23100.0
2006-08-30 15:10:00,42.04,42.07,41.98,41.98,33100.0,27.4462,27.4658,27.407,27.407,33100.0
2006-08-30 15:20:00,41.99,42.21,41.97,42.21,67200.0,27.4135,27.5572,27.4005,27.5572,67200.0
2006-08-30 15:30:00,42.21,42.22,42.11,42.14,34300.0,27.5572,27.5637,27.4919,27.5115,34300.0
2006-08-30 15:40:00,42.13,42.23,42.13,42.17,33200.0,27.5049,27.5702,27.5049,27.5311,33200.0
2006-08-30 15:50:00,42.17,42.18,42.04,42.08,56700.0,27.5311,27.5376,27.4462,27.4723,56700.0
2006-08-31 09:30:00,42.32,42.68,42.29,42.47,58400.0,27.629,27.864,27.6094,27.7269,58400.0
2006-08-31 09:40:00,42.48,42.59,42.21,42.22,42200.0,27.7334,27.8053,27.5572,27.5637,42200.0
2006-08-31 09:50:00,42.22,42.26,42.07,42.18,47600.0,27.5637,27.5898,27.4658,27.5376,47600.0
2006-08-31 10:00:00,42.14,42.52,42.11,42.37,49200.0,27.5115,27.7596,27.4919,27.6616,49200.0
2006-08-31 10:10:00,42.37,42.37,42.21,42.27,36700.0,27.6616,27.6616,27.5572,27.5963,36700.0
2006-08-31 10:20:00,42.27,42.34,42.25,42.3,64300.0,27.5963,27.642,27.5833,27.6159,64300.0
2006-08-31 10:30:00,42.3,42.3,42.23,42.26,59200.0,27.6159,27.6159,27.5702,27.5898,59200.0
2006-08-31 10:40:00,42.26,42.31,42.15,42.15,45000.0,27.5898,27.6225,27.518,27.518,45000.0
2006-08-31 10:50:00,42.17,42.17,42.05,42.06,50900.0,27.5311,27.5311,27.4527,27.4592,50900.0
2006-08-31 11:00:00,42.05,42.12,42.05,42.09,94100.0,27.4527,27.4984,27.4527,27.4788,94100.0
2006-08-31 11:10:00,42.1,42.1,42.02,42.05,41100.0,27.4854,27.4854,27.4331,27.4527,41100.0
2006-08-31 11:20:00,42.05,42.05,41.95,41.96,50500.0,27.4527,27.4527,27.3874,27.394,50500.0
2006-08-31 11:30:00,41.96,41.98,41.88,41.91,40000.0,27.394,27.407,27.3417,27.3613,40000.0
2006-08-31 11:40:00,41.91,41.96,41.91,41.95,18700.0,27.3613,27.394,27.3613,27.3874,18700.0
2006-08-31 11:50:00,41.95,41.95,41.89,41.9,56400.0,27.3874,27.3874,27.3483,27.3548,56400.0
2006-08-31 12:00:00,41.9,42.08,41.9,42.08,54400.0,27.3548,27.4723,27.3548,27.4723,54400.0
2006-08-31 12:10:00,42.08,42.15,42.06,42.07,20600.0,27.4723,27.518,27.4592,27.4658,20600.0
2006-08-31 12:20:00,42.05,42.08,42.01,42.04,159200.0,27.4527,27.4723,27.4266,27.4462,159200.0
2006-08-31 12:30:00,42.03,42.03,42.02,42.03,70900.0,27.4397,27.4397,27.4331,27.4397,70900.0
2006-08-31 12:40:00,42.03,42.15,42.02,42.15,24600.0,27.4397,27.518,27.4331,27.518,24600.0
2006-08-31 12:50:00,42.15,42.29,42.15,42.27,26600.0,27.518,27.6094,27.518,27.5963,26600.0
2006-08-31 13:00:00,42.28,42.33,42.27,42.29,30100.0,27.6029,27.6355,27.5963,27.6094,30100.0
2006-08-31 13:10:00,42.29,42.31,42.24,42.3,30900.0,27.6094,27.6225,27.5768,27.6159,30900.0
2006-08-31 13:20:00,42.3,42.38,42.27,42.37,38300.0,27.6159,27.6682,27.5963,27.6616,38300.0
2006-08-31 13:30:00,42.36,42.37,42.3,42.3,19200.0,27.6551,27.6616,27.6159,27.6159,19200.0
2006-08-31 13:40:00,42.3,42.36,42.26,42.35,30900.0,27.6159,27.6551,27.5898,27.6486,30900.0
2006-08-31 13:50:00,42.35,42.43,42.33,42.4,26100.0,27.6486,27.7008,27.6355,27.6812,26100.0
2006-08-31 14:00:00,42.39,42.49,42.35,42.47,30900.0,27.6747,27.74,27.6486,27.7269,30900.0
2006-08-31 14:10:00,42.48,42.53,42.47,42.53,44900.0,27.7334,27.7661,27.7269,27.7661,44900.0
2006-08-31 14:20:00,42.52,42.58,42.5,42.56,31900.0,27.7596,27.7987,27.7465,27.7857,31900.0
2006-08-31 14:30:00,42.54,42.67,42.54,42.66,42300.0,27.7726,27.8575,27.7726,27.851,42300.0
2006-08-31 14:40:00,42.66,42.71,42.63,42.67,60500.0,27.851,27.8836,27.8314,27.8575,60500.0
2006-08-31 14:50:00,42.68,42.77,42.65,42.75,38500.0,27.864,27.9228,27.8444,27.9097,38500.0
2006-08-31 15:00:00,42.75,42.89,42.72,42.86,58700.0,27.9097,28.0011,27.8901,27.9815,58700.0
2006-08-31 15:10:00,42.86,42.9,42.83,42.88,52700.0,27.9815,28.0076,27.9619,27.9946,52700.0
2006-08-31 15:20:00,42.88,42.89,42.71,42.76,65600.0,27.9946,28.0011,27.8836,27.9162,65600.0
2006-08-31 15:30:00,42.76,42.76,42.63,42.63,62500.0,27.9162,27.9162,27.8314,27.8314,62500.0
2006-08-31 15:40:00,42.62,42.77,42.59,42.75,123900.0,27.8248,27.9228,27.8053,27.9097,123900.0
2006-08-31 15:50:00,42.74,42.78,42.67,42.7,130400.0,27.9032,27.9293,27.8575,27.8771,130400.0
2006-09-01 09:30:00,42.8,42.91,42.5,42.5,103200.0,27.9424,28.0142,27.7465,27.7465,103200.0
2006-09-01 09:40:00,42.51,42.58,42.37,42.58,69600.0,27.753,27.7987,27.6616,27.7987,69600.0
2006-09-01 09:50:00,42.58,42.59,42.47,42.53,58100.0,27.7987,27.8053,27.7269,27.7661,58100.0
2006-09-01 10:00:00,42.48,42.49,42.25,42.25,53800.0,27.7334,27.74,27.5833,27.5833,53800.0
2006-09-01 10:10:00,42.26,42.26,42.09,42.14,92500.0,27.5898,27.5898,27.4788,27.5115,92500.0
2006-09-01 10:20:00,42.15,42.36,42.13,42.36,70800.0,27.518,27.6551,27.5049,27.6551,70800.0
2006-09-01 10:30:00,42.4,42.46,42.34,42.42,34400.0,27.6812,27.7204,27.642,27.6943,34400.0
2006-09-01 10:40:00,42.44,42.54,42.37,42.48,35200.0,27.7073,27.7726,27.6616,27.7334,35200.0
2006-09-01 10:50:00,42.48,42.61,42.46,42.47,31800.0,27.7334,27.8183,27.7204,27.7269,31800.0
2006-09-01 11:00:00,42.47,42.52,42.44,42.5,39700.0,27.7269,27.7596,27.7073,27.7465,39700.0
2006-09-01 11:10:00,42.49,42.51,42.38,42.38,39500.0,27.74,27.753,27.6682,27.6682,39500.0
2006-09-01 11:20:00,42.38,42.5,42.38,42.5,35700.0,27.6682,27.7465,27.6682,27.7465,35700.0
2006-09-01 11:30:00,42.52,42.6,42.43,42.43,29900.0,27.7596,27.8118,27.7008,27.7008,29900.0
2006-09-01 11:40:00,42.43,42.68,42.43,42.65,276300.0,27.7008,27.864,27.7008,27.8444,276300.0
2006-09-01 11:50:00,42.66,42.76,42.66,42.69,23900.0,27.851,27.9162,27.851,27.8705,23900.0
2006-09-01 12:00:00,42.69,42.69,42.48,42.49,16100.0,27.8705,27.8705,27.7334,27.74,16100.0
2006-09-01 12:10:00,42.49,42.63,42.49,42.58,22500.0,27.74,27.8314,27.74,27.7987,22500.0
2006-09-01 12:20:00,42.59,42.61,42.53,42.53,12900.0,27.8053,27.8183,27.7661,27.7661,12900.0
2006-09-01 12:30:00,42.53,42.65,42.48,42.63,37400.0,27.7661,27.8444,27.7334,27.8314,37400.0
2006-09-01 12:40:00,42.64,42.64,42.58,42.6,19800.0,27.8379,27.8379,27.7987,27.8118,19800.0
2006-09-01 12:50:00,42.6,42.73,42.56,42.73,27600.0,27.8118,27.8967,27.7857,27.8967,27600.0
2006-09-01 13:00:00,42.73,42.75,42.69,42.73,40100.0,27.8967,27.9097,27.8705,27.8967,40100.0
2006-09-01 13:10:00,42.73,42.77,42.7,42.76,21800.0,27.8967,27.9228,27.8771,27.9162,21800.0
2006-09-01 13:20:00,42.76,42.76,42.67,42.7,19900.0,27.9162,27.9162,27.8575,27.8771,19900.0
2006-09-01 13:30:00,42.71,42.73,42.68,42.71,5800.0,27.8836,27.8967,27.864,27.8836,5800.0
2006-09-01 13:40:00,42.72,42.72,42.67,42.7,19900.0,27.8901,27.8901,27.8575,27.8771,19900.0
2006-09-01 13:50:00,42.71,42.73,42.69,42.7,18200.0,27.8836,27.8967,27.8705,27.8771,18200.0
2006-09-01 14:00:00,42.7,42.75,42.64,42.71,16400.0,27.8771,27.9097,27.8379,27.8836,16400.0
2006-09-01 14:10:00,42.72,42.75,42.66,42.73,14400.0,27.8901,27.9097,27.851,27.8967,14400.0
2006-09-01 14:20:00,42.74,42.83,42.71,42.76,35900.0,27.9032,27.9619,27.8836,27.9162,35900.0
2006-09-01 14:30:00,42.74,42.75,42.51,42.57,18600.0,27.9032,27.9097,27.753,27.7922,18600.0
2006-09-01 14:40:00,42.56,42.6,42.53,42.56,33700.0,27.7857,27.8118,27.7661,27.7857,33700.0
2006-09-01 14:50:00,42.58,42.58,42.48,42.53,25700.0,27.7987,27.7987,27.7334,27.7661,25700.0
2006-09-01 15:00:00,42.53,42.59,42.48,42.5,38300.0,27.7661,27.8053,27.7334,27.7465,38300.0
2006-09-01 15:10:00,42.49,42.65,42.49,42.56,33600.0,27.74,27.8444,27.74,27.7857,33600.0
2006-09-01 15:20:00,42.57,42.69,42.57,42.62,28000.0,27.7922,27.8705,27.7922,27.8248,28000.0
2006-09-01 15:30:00,42.61,42.73,42.57,42.69,56100.0,27.8183,27.8967,27.7922,27.8705,56100.0
2006-09-01 15:40:00,42.7,42.7,42.53,42.54,51500.0,27.8771,27.8771,27.7661,27.7726,51500.0
2006-09-01 15:50:00,42.53,42.61,42.46,42.61,95600.0,27.7661,27.8183,27.7204,27.8183,95600.0
2006-09-05 09:30:00,42.5,42.51,42.03,42.13,408300.0,27.7465,27.753,27.4397,27.5049,408300.0
2006-09-05 09:40:00,42.11,42.13,41.89,41.93,250400.0,27.4919,27.5049,27.3483,27.3744,250400.0
2006-09-05 09:50:00,41.93,42.0,41.64,41.81,252800.0,27.3744,27.4201,27.185,27.296,252800.0
2006-09-05 10:00:00,41.85,41.9,41.79,41.89,152400.0,27.3221,27.3548,27.283,27.3483,152400.0
2006-09-05 10:10:00,41.89,42.03,41.85,42.03,97600.0,27.3483,27.4397,27.3221,27.4397,97600.0
2006-09-05 10:20:00,42.04,42.3,42.04,42.25,153900.0,27.4462,27.6159,27.4462,27.5833,153900.0
2006-09-05 10:30:00,42.25,42.26,42.0,42.0,69200.0,27.5833,27.5898,27.4201,27.4201,69200.0
2006-09-05 10:40:00,42.01,42.11,42.01,42.05,76000.0,27.4266,27.4919,27.4266,27.4527,76000.0
2006-09-05 10:50:00,42.05,42.11,42.0,42.11,79500.0,27.4527,27.4919,27.4201,27.4919,79500.0
2006-09-05 11:00:00,42.09,42.18,42.09,42.11,43000.0,27.4788,27.5376,27.4788,27.4919,43000.0
2006-09-05 11:10:00,42.11,42.14,42.08,42.1,47100.0,27.4919,27.5115,27.4723,27.4854,47100.0
2006-09-05 11:20:00,42.11,42.14,42.07,42.1,40700.0,27.4919,27.5115,27.4658,27.4854,40700.0
2006-09-05 11:30:00,42.1,42.15,42.08,42.08,43600.0,27.4854,27.518,27.4723,27.4723,43600.0
2006-09-05 11:40:00,42.08,42.14,42.06,42.14,109800.0,27.4723,27.5115,27.4592,27.5115,109800.0
2006-09-05 11:50:00,42.13,42.27,42.13,42.25,92500.0,27.5049,27.5963,27.5049,27.5833,92500.0
2006-09-05 12:00:00,42.25,42.3,42.1,42.19,76700.0,27.5833,27.6159,27.4854,27.5441,76700.0
2006-09-05 12:10:00,42.19,42.24,42.17,42.24,27200.0,27.5441,27.5768,27.5311,27.5768,27200.0
2006-09-05 12:20:00,42.23,42.39,42.23,42.32,48600.0,27.5702,27.6747,27.5702,27.629,48600.0
2006-09-05 12:30:00,42.32,42.32,42.17,42.17,54900.0,27.629,27.629,27.5311,27.5311,54900.0
2006-09-05 12:40:00,42.17,42.19,42.1,42.13,46800.0,27.5311,27.5441,27.4854,27.5049,46800.0
2006-09-05 12:50:00,42.13,42.15,42.05,42.06,62100.0,27.5049,27.518,27.4527,27.4592,62100.0
2006-09-05 13:00:00,42.06,42.09,42.01,42.04,108800.0,27.4592,27.4788,27.4266,27.4462,108800.0
2006-09-05 13:10:00,42.06,42.14,42.05,42.12,34400.0,27.4592,27.5115,27.4527,27.4984,34400.0
2006-09-05 13:20:00,42.11,42.18,42.11,42.18,36000.0,27.4919,27.5376,27.4919,27.5376,36000.0
2006-09-05 13:30:00,42.18,42.19,42.04,42.1,73800.0,27.5376,27.5441,27.4462,27.4854,73800.0
2006-09-05 13:40:00,42.09,42.13,42.06,42.06,48200.0,27.4788,27.5049,27.4592,27.4592,48200.0
2006-09-05 13:50:00,42.07,42.09,42.0,42.07,65400.0,27.4658,27.4788,27.4201,27.4658,65400.0
2006-09-05 14:00:00,42.06,42.15,42.06,42.14,66700.0,27.4592,27.518,27.4592,27.5115,66700.0
2006-09-05 14:10:00,42.14,42.26,42.13,42.24,43100.0,27.5115,27.5898,27.5049,27.5768,43100.0
2006-09-05 14:20:00,42.24,42.25,42.09,42.15,59800.0,27.5768,27.5833,27.4788,27.518,59800.0
2006-09-05 14:30:00,42.13,42.18,42.12,42.14,66900.0,27.5049,27.5376,27.4984,27.5115,66900.0
2006-09-05 14:40:00,42.16,42.21,42.06,42.06,83900.0,27.5245,27.5572,27.4592,27.4592,83900.0
2006-09-05 14:50:00,42.06,42.13,42.05,42.1,85000.0,27.4592,27.5049,27.4527,27.4854,85000.0
2006-09-05 15:00:00,42.1,42.1,42.02,42.09,218500.0,27.4854,27.4854,27.4331,27.4788,218500.0
2006-09-05 15:10:00,42.1,42.13,42.08,42.1,79800.0,27.4854,27.5049,27.4723,27.4854,79800.0
2006-09-05 15:20:00,42.1,42.11,42.07,42.1,71200.0,27.4854,27.4919,27.4658,27.4854,71200.0
2006-09-05 15:30:00,42.1,42.21,42.1,42.18,130600.0,27.4854,27.5572,27.4854,27.5376,130600.0
2006-09-05 15:40:00,42.17,42.17,42.07,42.08,120400.0,27.5311,27.5311,27.4658,27.4723,120400.0
2006-09-05 15:50:00,42.08,42.1,42.04,42.1,145200.0,27.4723,27.4854,27.4462,27.4854,145200.0
2006-09-06 09:30:00,42.06,42.06,41.63,41.72,155800.0,27.4592,27.4592,27.1785,27.2373,155800.0
2006-09-06 09:40:00,41.72,41.84,41.7,41.81,113700.0,27.2373,27.3156,27.2242,27.296,113700.0
2006-09-06 09:50:00,41.82,41.92,41.75,41.83,132300.0,27.3026,27.3678,27.2569,27.3091,132300.0
2006-09-06 10:00:00,41.83,41.91,41.79,41.8,90200.0,27.3091,27.3613,27.283,27.2895,90200.0
2006-09-06 10:10:00,41.79,41.82,41.74,41.81,163100.0,27.283,27.3026,27.2503,27.296,163100.0
2006-09-06 10:20:00,41.82,42.0,41.8,41.95,126800.0,27.3026,27.4201,27.2895,27.3874,126800.0
2006-09-06 10:30:00,41.94,41.95,41.84,41.87,41000.0,27.3809,27.3874,27.3156,27.3352,41000.0
2006-09-06 10:40:00,41.86,41.86,41.7,41.72,103900.0,27.3287,27.3287,27.2242,27.2373,103900.0
2006-09-06 10:50:00,41.73,41.78,41.66,41.7,113300.0,27.2438,27.2764,27.1981,27.2242,113300.0
2006-09-06 11:00:00,41.71,41.89,41.7,41.86,116300.0,27.2307,27.3483,27.2242,27.3287,116300.0
2006-09-06 11:10:00,41.86,41.88,41.78,41.84,71000.0,27.3287,27.3417,27.2764,27.3156,71000.0
2006-09-06 11:20:00,41.84,41.88,41.82,41.87,63100.0,27.3156,27.3417,27.3026,27.3352,63100.0
2006-09-06 11:30:00,41.86,41.87,41.74,41.8,55700.0,27.3287,27.3352,27.2503,27.2895,55700.0
2006-09-06 11:40:00,41.78,41.8,41.72,41.79,80200.0,27.2764,27.2895,27.2373,27.283,80200.0
2006-09-06 11:50:00,41.77,41.79,41.74,41.76,95100.0,27.2699,27.283,27.2503,27.2634,95100.0
2006-09-06 12:00:00,41.74,41.89,41.74,41.88,65600.0,27.2503,27.3483,27.2503,27.3417,65600.0
2006-09-06 12:10:00,41.88,41.9,41.73,41.78,116900.0,27.3417,27.3548,27.2438,27.2764,116900.0
2006-09-06 12:20:00,41.77,41.81,41.75,41.81,50400.0,27.2699,27.296,27.2569,27.296,50400.0
2006-09-06 12:30:00,41.8,41.81,41.73,41.73,79300.0,27.2895,27.296,27.2438,27.2438,79300.0
2006-09-06 12:40:00,41.75,41.8,41.72,41.77,88100.0,27.2569,27.2895,27.2373,27.2699,88100.0
2006-09-06 12:50:00,41.77,41.79,41.72,41.78,91800.0,27.2699,27.283,27.2373,27.2764,91800.0
2006-09-06 13:00:00,41.77,41.78,41.65,41.66,76200.0,27.2699,27.2764,27.1916,27.1981,76200.0
2006-09-06 13:10:00,41.65,41.7,41.65,41.69,57700.0,27.1916,27.2242,27.1916,27.2177,57700.0
2006-09-06 13:20:00,41.67,41.72,41.65,41.7,97400.0,27.2046,27.2373,27.1916,27.2242,97400.0
2006-09-06 13:30:00,41.71,41.8,41.68,41.79,71800.0,27.2307,27.2895,27.2112,27.283,71800.0
2006-09-06 13:40:00,41.79,41.82,41.78,41.79,77300.0,27.283,27.3026,27.2764,27.283,77300.0
2006-09-06 13:50:00,41.8,41.83,41.78,41.8,87000.0,27.2895,27.3091,27.2764,27.2895,87000.0
2006-09-06 14:00:00,41.8,41.85,41.78,41.81,95300.0,27.2895,27.3221,27.2764,27.296,95300.0
2006-09-06 14:10:00,41.8,41.83,41.7,41.7,92500.0,27.2895,27.3091,27.2242,27.2242,92500.0
2006-09-06 14:20:00,41.71,41.79,41.7,41.74,90300.0,27.2307,27.283,27.2242,27.2503,90300.0
2006-09-06 14:30:00,41.74,41.77,41.68,41.71,72100.0,27.2503,27.2699,27.2112,27.2307,72100.0
2006-09-06 14:40:00,41.71,41.73,41.69,41.71,95900.0,27.2307,27.2438,27.2177,27.2307,95900.0
2006-09-06 14:50:00,41.71,41.71,41.64,41.66,106100.0,27.2307,27.2307,27.185,27.1981,106100.0
2006-09-06 15:00:00,41.66,41.67,41.59,41.64,99300.0,27.1981,27.2046,27.1524,27.185,99300.0
2006-09-06 15:10:00,41.63,41.73,41.61,41.7,72800.0,27.1785,27.2438,27.1655,27.2242,72800.0
2006-09-06 15:20:00,41.69,41.7,41.58,41.59,93500.0,27.2177,27.2242,27.1459,27.1524,93500.0
2006-09-06 15:30:00,41.57,41.59,41.41,41.44,138200.0,27.1393,27.1524,27.0349,27.0545,138200.0
2006-09-06 15:40:00,41.44,41.44,41.28,41.33,156500.0,27.0545,27.0545,26.95,26.9827,156500.0
2006-09-06 15:50:00,41.32,41.47,41.32,41.44,266800.0,26.9761,27.0741,26.9761,27.0545,266800.0
2006-09-07 09:30:00,41.3,41.34,41.0,41.27,151800.0,26.9631,26.9892,26.7672,26.9435,151800.0
2006-09-07 09:40:00,41.22,41.28,41.16,41.2,87800.0,26.9108,26.95,26.8717,26.8978,87800.0
2006-09-07 09:50:00,41.21,41.32,41.21,41.28,37600.0,26.9043,26.9761,26.9043,26.95,37600.0
2006-09-07 10:00:00,41.28,41.35,41.24,41.34,91000.0,26.95,26.9957,26.9239,26.9892,91000.0
2006-09-07 10:10:00,41.31,41.34,41.24,41.27,78700.0,26.9696,26.9892,26.9239,26.9435,78700.0
2006-09-07 10:20:00,41.27,41.47,41.26,41.36,61000.0,26.9435,27.0741,26.937,27.0022,61000.0
2006-09-07 10:30:00,41.36,41.45,41.31,41.42,111400.0,27.0022,27.061,26.9696,27.0414,111400.0
2006-09-07 10:40:00,41.45,41.45,41.23,41.25,50600.0,27.061,27.061,26.9174,26.9304,50600.0
2006-09-07 10:50:00,41.26,41.27,41.16,41.19,55700.0,26.937,26.9435,26.8717,26.8913,55700.0
2006-09-07 11:00:00,41.17,41.27,41.15,41.15,62800.0,26.8782,26.9435,26.8651,26.8651,62800.0
2006-09-07 11:10:00,41.15,41.2,41.12,41.13,67600.0,26.8651,26.8978,26.8456,26.8521,67600.0
2006-09-07 11:20:00,41.13,41.2,41.11,41.18,36600.0,26.8521,26.8978,26.839,26.8847,36600.0
2006-09-07 11:30:00,41.19,41.2,41.1,41.2,76800.0,26.8913,26.8978,26.8325,26.8978,76800.0
2006-09-07 11:40:00,41.19,41.22,41.16,41.21,40000.0,26.8913,26.9108,26.8717,26.9043,40000.0
2006-09-07 11:50:00,41.21,41.31,41.1,41.31,83000.0,26.9043,26.9696,26.8325,26.9696,83000.0
2006-09-07 12:00:00,41.31,41.34,41.22,41.32,110500.0,26.9696,26.9892,26.9108,26.9761,110500.0
2006-09-07 12:10:00,41.32,41.4,41.31,41.34,52300.0,26.9761,27.0284,26.9696,26.9892,52300.0
2006-09-07 12:20:00,41.34,41.36,41.29,41.31,41600.0,26.9892,27.0022,26.9565,26.9696,41600.0
2006-09-07 12:30:00,41.31,41.35,41.31,41.33,33600.0,26.9696,26.9957,26.9696,26.9827,33600.0
2006-09-07 12:40:00,41.32,41.32,41.17,41.18,58600.0,26.9761,26.9761,26.8782,26.8847,58600.0
2006-09-07 12:50:00,41.18,41.18,41.05,41.15,111900.0,26.8847,26.8847,26.7999,26.8651,111900.0
2006-09-07 13:00:00,41.15,41.17,41.05,41.09,48800.0,26.8651,26.8782,26.7999,26.826,48800.0
2006-09-07 13:10:00,41.07,41.21,41.07,41.2,35400.0,26.8129,26.9043,26.8129,26.8978,35400.0
2006-09-07 13:20:00,41.2,41.21,41.08,41.14,52600.0,26.8978,26.9043,26.8194,26.8586,52600.0
2006-09-07 13:30:00,41.15,41.23,41.1,41.22,81200.0,26.8651,26.9174,26.8325,26.9108,81200.0
2006-09-07 13:40:00,41.2,41.32,41.2,41.31,128600.0,26.8978,26.9761,26.8978,26.9696,128600.0
2006-09-07 13:50:00,41.32,41.42,41.29,41.38,82100.0,26.9761,27.0414,26.9565,27.0153,82100.0
2006-09-07 14:00:00,41.41,41.41,41.32,41.34,76300.0,27.0349,27.0349,26.9761,26.9892,76300.0
2006-09-07 14:10:00,41.35,41.35,41.1,41.17,84500.0,26.9957,26.9957,26.8325,26.8782,84500.0
2006-09-07 14:20:00,41.16,41.16,41.01,41.06,72200.0,26.8717,26.8717,26.7737,26.8064,72200.0
2006-09-07 14:30:00,41.06,41.2,41.0,41.19,77100.0,26.8064,26.8978,26.7672,26.8913,77100.0
2006-09-07 14:40:00,41.2,41.2,41.11,41.16,83600.0,26.8978,26.8978,26.839,26.8717,83600.0
2006-09-07 14:50:00,41.16,41.38,41.15,41.35,77500.0,26.8717,27.0153,26.8651,26.9957,77500.0
2006-09-07 15:00:00,41.36,41.39,41.22,41.23,84300.0,27.0022,27.0218,26.9108,26.9174,84300.0
2006-09-07 15:10:00,41.24,41.39,41.22,41.33,99400.0,26.9239,27.0218,26.9108,26.9827,99400.0
2006-09-07 15:20:00,41.34,41.54,41.33,41.5,172600.0,26.9892,27.1198,26.9827,27.0936,172600.0
2006-09-07 15:30:00,41.5,41.51,41.35,41.36,123600.0,27.0936,27.1002,26.9957,27.0022,123600.0
2006-09-07 15:40:00,41.36,41.52,41.36,41.52,152000.0,27.0022,27.1067,27.0022,27.1067,152000.0
2006-09-07 15:50:00,41.52,41.63,41.52,41.63,266700.0,27.1067,27.1785,27.1067,27.1785,266700.0
2006-09-08 09:30:00,41.79,41.95,41.61,41.66,68000.0,27.283,27.3874,27.1655,27.1981,68000.0
2006-09-08 09:40:00,41.67,41.95,41.61,41.87,61100.0,27.2046,27.3874,27.1655,27.3352,61100.0
2006-09-08 09:50:00,41.87,41.95,41.68,41.89,77400.0,27.3352,27.3874,27.2112,27.3483,77400.0
2006-09-08 10:00:00,41.87,41.9,41.47,41.47,79400.0,27.3352,27.3548,27.0741,27.0741,79400.0
2006-09-08 10:10:00,41.47,41.5,41.26,41.37,60300.0,27.0741,27.0936,26.937,27.0088,60300.0
2006-09-08 10:20:00,41.37,41.6,41.37,41.6,56100.0,27.0088,27.1589,27.0088,27.1589,56100.0
2006-09-08 10:30:00,41.6,41.61,41.43,41.48,57800.0,27.1589,27.1655,27.0479,27.0806,57800.0
2006-09-08 10:40:00,41.48,41.5,41.36,41.39,66300.0,27.0806,27.0936,27.0022,27.0218,66300.0
2006-09-08 10:50:00,41.39,41.42,41.34,41.41,34400.0,27.0218,27.0414,26.9892,27.0349,34400.0
2006-09-08 11:00:00,41.39,41.39,41.19,41.25,50500.0,27.0218,27.0218,26.8913,26.9304,50500.0
2006-09-08 11:10:00,41.25,41.45,41.24,41.45,39300.0,26.9304,27.061,26.9239,27.061,39300.0
2006-09-08 11:20:00,41.45,41.51,41.43,41.49,63800.0,27.061,27.1002,27.0479,27.0871,63800.0
2006-09-08 11:30:00,41.49,41.49,41.4,41.41,30900.0,27.0871,27.0871,27.0284,27.0349,30900.0
2006-09-08 11:40:00,41.41,41.47,41.38,41.47,45000.0,27.0349,27.0741,27.0153,27.0741,45000.0
2006-09-08 11:50:00,41.47,41.57,41.47,41.52,40800.0,27.0741,27.1393,27.0741,27.1067,40800.0
2006-09-08 12:00:00,41.51,41.53,41.46,41.46,50700.0,27.1002,27.1132,27.0675,27.0675,50700.0
2006-09-08 12:10:00,41.47,41.48,41.22,41.34,113500.0,27.0741,27.0806,26.9108,26.9892,113500.0
2006-09-08 12:20:00,41.33,41.42,41.24,41.25,56300.0,26.9827,27.0414,26.9239,26.9304,56300.0
2006-09-08 12:30:00,41.24,41.4,41.2,41.38,25600.0,26.9239,27.0284,26.8978,27.0153,25600.0
2006-09-08 12:40:00,41.36,41.4,41.34,41.36,36300.0,27.0022,27.0284,26.9892,27.0022,36300.0
2006-09-08 12:50:00,41.37,41.4,41.3,41.34,33100.0,27.0088,27.0284,26.9631,26.9892,33100.0
2006-09-08 13:00:00,41.34,41.38,41.21,41.26,38300.0,26.9892,27.0153,26.9043,26.937,38300.0
2006-09-08 13:10:00,41.24,41.28,41.21,41.24,29500.0,26.9239,26.95,26.9043,26.9239,29500.0
2006-09-08 13:20:00,41.24,41.35,41.19,41.32,57800.0,26.9239,26.9957,26.8913,26.9761,57800.0
2006-09-08 13:30:00,41.33,41.34,41.23,41.27,50900.0,26.9827,26.9892,26.9174,26.9435,50900.0
2006-09-08 13:40:00,41.27,41.29,41.22,41.26,58400.0,26.9435,26.9565,26.9108,26.937,58400.0
2006-09-08 13:50:00,41.26,41.36,41.21,41.35,63100.0,26.937,27.0022,26.9043,26.9957,63100.0
2006-09-08 14:00:00,41.36,41.45,41.33,41.34,167100.0,27.0022,27.061,26.9827,26.9892,167100.0
2006-09-08 14:10:00,41.34,41.36,41.27,41.35,95100.0,26.9892,27.0022,26.9435,26.9957,95100.0
2006-09-08 14:20:00,41.33,41.39,41.31,41.34,66000.0,26.9827,27.0218,26.9696,26.9892,66000.0
2006-09-08 14:30:00,41.32,41.32,41.24,41.24,52500.0,26.9761,26.9761,26.9239,26.9239,52500.0
2006-09-08 14:40:00,41.25,41.28,41.22,41.27,34300.0,26.9304,26.95,26.9108,26.9435,34300.0
2006-09-08 14:50:00,41.26,41.28,41.23,41.27,88500.0,26.937,26.95,26.9174,26.9435,88500.0
2006-09-08 15:00:00,41.28,41.29,41.19,41.24,101100.0,26.95,26.9565,26.8913,26.9239,101100.0
2006-09-08 15:10:00,41.24,41.29,41.22,41.24,70600.0,26.9239,26.9565,26.9108,26.9239,70600.0
2006-09-08 15:20:00,41.24,41.29,41.24,41.28,59800.0,26.9239,26.9565,26.9239,26.95,59800.0
2006-09-08 15:30:00,41.27,41.29,41.22,41.25,67400.0,26.9435,26.9565,26.9108,26.9304,67400.0
2006-09-08 15:40:00,41.25,41.27,41.22,41.25,130800.0,26.9304,26.9435,26.9108,26.9304,130800.0
2006-09-08 15:50:00,41.25,41.28,41.21,41.28,250600.0,26.9304,26.95,26.9043,26.95,250600.0
2006-09-11 09:30:00,41.25,41.35,40.85,40.85,122700.0,26.9304,26.9957,26.6693,26.6693,122700.0
2006-09-11 09:40:00,40.88,41.07,40.76,40.84,137400.0,26.6889,26.8129,26.6105,26.6627,137400.0
2006-09-11 09:50:00,40.85,41.01,40.65,41.0,165000.0,26.6693,26.7737,26.5387,26.7672,165000.0
2006-09-11 10:00:00,41.01,41.14,40.9,41.1,120300.0,26.7737,26.8586,26.7019,26.8325,120300.0
2006-09-11 10:10:00,41.1,41.15,40.93,41.07,136900.0,26.8325,26.8651,26.7215,26.8129,136900.0
2006-09-11 10:20:00,41.09,41.22,41.07,41.11,89100.0,26.826,26.9108,26.8129,26.839,89100.0
2006-09-11 10:30:00,41.1,41.2,41.07,41.2,90200.0,26.8325,26.8978,26.8129,26.8978,90200.0
2006-09-11 10:40:00,41.19,41.21,41.03,41.21,60500.0,26.8913,26.9043,26.7868,26.9043,60500.0
2006-09-11 10:50:00,41.22,41.23,41.18,41.2,48500.0,26.9108,26.9174,26.8847,26.8978,48500.0
2006-09-11 11:00:00,41.18,41.28,41.13,41.27,28600.0,26.8847,26.95,26.8521,26.9435,28600.0
2006-09-11 11:10:00,41.27,41.37,41.25,41.27,58200.0,26.9435,27.0088,26.9304,26.9435,58200.0
2006-09-11 11:20:00,41.27,41.32,41.26,41.29,28900.0,26.9435,26.9761,26.937,26.9565,28900.0
2006-09-11 11:30:00,41.29,41.3,41.22,41.25,31300.0,26.9565,26.9631,26.9108,26.9304,31300.0
2006-09-11 11:40:00,41.26,41.28,41.23,41.23,23400.0,26.937,26.95,26.9174,26.9174,23400.0
2006-09-11 11:50:00,41.23,41.26,41.2,41.25,29700.0,26.9174,26.937,26.8978,26.9304,29700.0
2006-09-11 12:00:00,41.24,41.31,41.22,41.27,32000.0,26.9239,26.9696,26.9108,26.9435,32000.0
2006-09-11 12:10:00,41.28,41.48,41.28,41.48,84100.0,26.95,27.0806,26.95,27.0806,84100.0
2006-09-11 12:20:00,41.48,41.61,41.48,41.59,52000.0,27.0806,27.1655,27.0806,27.1524,52000.0
2006-09-11 12:30:00,41.59,41.76,41.58,41.73,50100.0,27.1524,27.2634,27.1459,27.2438,50100.0
2006-09-11 12:40:00,41.71,41.73,41.52,41.57,62700.0,27.2307,27.2438,27.1067,27.1393,62700.0
2006-09-11 12:50:00,41.57,41.58,41.47,41.47,25100.0,27.1393,27.1459,27.0741,27.0741,25100.0
2006-09-11 13:00:00,41.48,41.66,41.48,41.62,35900.0,27.0806,27.1981,27.0806,27.172,35900.0
2006-09-11 13:10:00,41.6,41.63,41.52,41.61,26700.0,27.1589,27.1785,27.1067,27.1655,26700.0
2006-09-11 13:20:00,41.59,41.69,41.58,41.69,39800.0,27.1524,27.2177,27.1459,27.2177,39800.0
2006-09-11 13:30:00,41.66,41.74,41.64,41.73,24000.0,27.1981,27.2503,27.185,27.2438,24000.0
2006-09-11 13:40:00,41.73,41.86,41.73,41.85,55100.0,27.2438,27.3287,27.2438,27.3221,55100.0
2006-09-11 13:50:00,41.86,41.86,41.77,41.78,34600.0,27.3287,27.3287,27.2699,27.2764,34600.0
2006-09-11 14:00:00,41.78,41.8,41.55,41.58,58900.0,27.2764,27.2895,27.1263,27.1459,58900.0
2006-09-11 14:10:00,41.6,41.66,41.57,41.63,44400.0,27.1589,27.1981,27.1393,27.1785,44400.0
2006-09-11 14:20:00,41.62,41.64,41.43,41.43,38100.0,27.172,27.185,27.0479,27.0479,38100.0
2006-09-11 14:30:00,41.43,41.64,41.4,41.64,50200.0,27.0479,27.185,27.0284,27.185,50200.0
2006-09-11 14:40:00,41.63,41.7,41.59,41.7,33900.0,27.1785,27.2242,27.1524,27.2242,33900.0
2006-09-11 14:50:00,41.7,41.82,41.68,41.8,41700.0,27.2242,27.3026,27.2112,27.2895,41700.0
2006-09-11 15:00:00,41.8,41.85,41.57,41.58,52600.0,27.2895,27.3221,27.1393,27.1459,52600.0
2006-09-11 15:10:00,41.59,41.62,41.53,41.59,35300.0,27.1524,27.172,27.1132,27.1524,35300.0
2006-09-11 15:20:00,41.59,41.74,41.55,41.71,43200.0,27.1524,27.2503,27.1263,27.2307,43200.0
2006-09-11 15:30:00,41.7,41.77,41.62,41.63,58700.0,27.2242,27.2699,27.172,27.1785,58700.0
2006-09-11 15:40:00,41.62,41.62,41.52,41.56,53400.0,27.172,27.172,27.1067,27.1328,53400.0
2006-09-11 15:50:00,41.56,41.62,41.53,41.61,90700.0,27.1328,27.172,27.1132,27.1655,90700.0
2006-09-12 09:30:00,41.49,41.95,41.49,41.88,73800.0,27.0871,27.3874,27.0871,27.3417,73800.0
2006-09-12 09:40:00,41.85,42.19,41.85,42.04,59800.0,27.3221,27.5441,27.3221,27.4462,59800.0
2006-09-12 09:50:00,42.04,42.13,41.94,41.95,43800.0,27.4462,27.5049,27.3809,27.3874,43800.0
2006-09-12 10:00:00,41.94,42.2,41.93,41.93,54200.0,27.3809,27.5506,27.3744,27.3744,54200.0
2006-09-12 10:10:00,41.93,41.97,41.8,41.95,65900.0,27.3744,27.4005,27.2895,27.3874,65900.0
2006-09-12 10:20:00,41.95,42.01,41.8,41.87,39300.0,27.3874,27.4266,27.2895,27.3352,39300.0
2006-09-12 10:30:00,41.83,41.95,41.83,41.95,15500.0,27.3091,27.3874,27.3091,27.3874,15500.0
2006-09-12 10:40:00,41.95,42.19,41.95,42.16,37300.0,27.3874,27.5441,27.3874,27.5245,37300.0
2006-09-12 10:50:00,42.16,42.28,42.11,42.28,68000.0,27.5245,27.6029,27.4919,27.6029,68000.0
2006-09-12 11:00:00,42.28,42.5,42.28,42.34,55700.0,27.6029,27.7465,27.6029,27.642,55700.0
2006-09-12 11:10:00,42.34,42.35,42.17,42.17,30700.0,27.642,27.6486,27.5311,27.5311,30700.0
2006-09-12 11:20:00,42.18,42.23,42.09,42.21,49300.0,27.5376,27.5702,27.4788,27.5572,49300.0
2006-09-12 11:30:00,42.2,42.25,42.19,42.21,28700.0,27.5506,27.5833,27.5441,27.5572,28700.0
2006-09-12 11:40:00,42.2,42.22,42.1,42.13,17200.0,27.5506,27.5637,27.4854,27.5049,17200.0
2006-09-12 11:50:00,42.12,42.16,42.07,42.12,37100.0,27.4984,27.5245,27.4658,27.4984,37100.0
2006-09-12 12:00:00,42.12,42.12,42.04,42.08,25800.0,27.4984,27.4984,27.4462,27.4723,25800.0
2006-09-12 12:10:00,42.07,42.1,42.06,42.06,11300.0,27.4658,27.4854,27.4592,27.4592,11300.0
2006-09-12 12:20:00,42.06,42.09,42.01,42.09,21800.0,27.4592,27.4788,27.4266,27.4788,21800.0
2006-09-12 12:30:00,42.07,42.08,42.06,42.06,14000.0,27.4658,27.4723,27.4592,27.4592,14000.0
2006-09-12 12:40:00,42.07,42.12,42.06,42.12,24300.0,27.4658,27.4984,27.4592,27.4984,24300.0
2006-09-12 12:50:00,42.12,42.17,42.1,42.16,25300.0,27.4984,27.5311,27.4854,27.5245,25300.0
2006-09-12 13:00:00,42.18,42.23,42.15,42.23,17900.0,27.5376,27.5702,27.518,27.5702,17900.0
2006-09-12 13:10:00,42.22,42.24,42.11,42.11,25400.0,27.5637,27.5768,27.4919,27.4919,25400.0
2006-09-12 13:20:00,42.13,42.17,42.1,42.16,19200.0,27.5049,27.5311,27.4854,27.5245,19200.0
2006-09-12 13:30:00,42.16,42.21,42.1,42.19,18000.0,27.5245,27.5572,27.4854,27.5441,18000.0
2006-09-12 13:40:00,42.19,42.23,42.14,42.21,38300.0,27.5441,27.5702,27.5115,27.5572,38300.0
2006-09-12 13:50:00,42.21,42.21,42.11,42.14,35400.0,27.5572,27.5572,27.4919,27.5115,35400.0
2006-09-12 14:00:00,42.13,42.14,42.1,42.13,32500.0,27.5049,27.5115,27.4854,27.5049,32500.0
2006-09-12 14:10:00,42.14,42.27,42.13,42.24,36200.0,27.5115,27.5963,27.5049,27.5768,36200.0
2006-09-12 14:20:00,42.27,42.43,42.26,42.42,46800.0,27.5963,27.7008,27.5898,27.6943,46800.0
2006-09-12 14:30:00,42.42,42.58,42.4,42.55,81000.0,27.6943,27.7987,27.6812,27.7791,81000.0
2006-09-12 14:40:00,42.54,42.56,42.46,42.55,53500.0,27.7726,27.7857,27.7204,27.7791,53500.0
2006-09-12 14:50:00,42.55,42.55,42.34,42.34,51400.0,27.7791,27.7791,27.642,27.642,51400.0
2006-09-12 15:00:00,42.35,42.35,42.19,42.26,53900.0,27.6486,27.6486,27.5441,27.5898,53900.0
2006-09-12 15:10:00,42.26,42.44,42.25,42.39,46600.0,27.5898,27.7073,27.5833,27.6747,46600.0
2006-09-12 15:20:00,42.4,42.42,42.38,42.39,44100.0,27.6812,27.6943,27.6682,27.6747,44100.0
2006-09-12 15:30:00,42.39,42.45,42.36,42.37,71700.0,27.6747,27.7139,27.6551,27.6616,71700.0
2006-09-12 15:40:00,42.36,42.55,42.36,42.53,63700.0,27.6551,27.7791,27.6551,27.7661,63700.0
2006-09-12 15:50:00,42.53,42.67,42.44,42.61,173100.0,27.7661,27.8575,27.7073,27.8183,173100.0
2006-09-13 09:30:00,42.64,43.36,42.61,43.26,97300.0,27.8379,28.308,27.8183,28.2427,97300.0
2006-09-13 09:40:00,43.26,43.89,43.26,43.67,164100.0,28.2427,28.654,28.2427,28.5103,164100.0
2006-09-13 09:50:00,43.66,43.68,43.47,43.62,109000.0,28.5038,28.5169,28.3798,28.4777,109000.0
2006-09-13 10:00:00,43.66,43.77,43.63,43.76,113800.0,28.5038,28.5756,28.4842,28.5691,113800.0
2006-09-13 10:10:00,43.77,43.89,43.66,43.7,137800.0,28.5756,28.654,28.5038,28.5299,137800.0
2006-09-13 10:20:00,43.72,43.92,43.66,43.92,78300.0,28.543,28.6736,28.5038,28.6736,78300.0
2006-09-13 10:30:00,43.92,44.09,43.8,43.81,129300.0,28.6736,28.7845,28.5952,28.6017,129300.0
2006-09-13 10:40:00,43.76,43.76,43.46,43.72,71200.0,28.5691,28.5691,28.3732,28.543,71200.0
2006-09-13 10:50:00,43.72,43.85,43.67,43.68,65700.0,28.543,28.6279,28.5103,28.5169,65700.0
2006-09-13 11:00:00,43.69,43.97,43.66,43.88,86600.0,28.5234,28.7062,28.5038,28.6474,86600.0
2006-09-13 11:10:00,43.88,43.99,43.86,43.96,48800.0,28.6474,28.7193,28.6344,28.6997,48800.0
2006-09-13 11:20:00,43.97,44.05,43.93,43.94,59200.0,28.7062,28.7584,28.6801,28.6866,59200.0
2006-09-13 11:30:00,43.96,44.04,43.93,44.01,41600.0,28.6997,28.7519,28.6801,28.7323,41600.0
2006-09-13 11:40:00,44.0,44.01,43.8,43.8,47800.0,28.7258,28.7323,28.5952,28.5952,47800.0
2006-09-13 11:50:00,43.81,43.93,43.78,43.92,43800.0,28.6017,28.6801,28.5822,28.6736,43800.0
2006-09-13 12:00:00,43.92,44.22,43.91,44.17,76400.0,28.6736,28.8694,28.667,28.8368,76400.0
2006-09-13 12:10:00,44.17,44.25,44.15,44.19,64300.0,28.8368,28.889,28.8237,28.8498,64300.0
2006-09-13 12:20:00,44.18,44.19,44.13,44.18,37600.0,28.8433,28.8498,28.8107,28.8433,37600.0
2006-09-13 12:30:00,44.19,44.25,44.12,44.12,42800.0,28.8498,28.889,28.8041,28.8041,42800.0
2006-09-13 12:40:00,44.13,44.13,44.07,44.12,68800.0,28.8107,28.8107,28.7715,28.8041,68800.0
2006-09-13 12:50:00,44.1,44.1,43.95,43.95,38900.0,28.7911,28.7911,28.6931,28.6931,38900.0
2006-09-13 13:00:00,43.96,43.97,43.8,43.87,58400.0,28.6997,28.7062,28.5952,28.6409,58400.0
2006-09-13 13:10:00,43.89,44.01,43.87,43.93,42100.0,28.654,28.7323,28.6409,28.6801,42100.0
2006-09-13 13:20:00,43.94,43.94,43.78,43.79,49400.0,28.6866,28.6866,28.5822,28.5887,49400.0
2006-09-13 13:30:00,43.79,43.79,43.73,43.76,69900.0,28.5887,28.5887,28.5495,28.5691,69900.0
2006-09-13 13:40:00,43.77,43.82,43.76,43.79,31800.0,28.5756,28.6083,28.5691,28.5887,31800.0
2006-09-13 13:50:00,43.79,43.92,43.79,43.9,38200.0,28.5887,28.6736,28.5887,28.6605,38200.0
2006-09-13 14:00:00,43.91,43.99,43.9,43.93,35700.0,28.667,28.7193,28.6605,28.6801,35700.0
2006-09-13 14:10:00,43.93,43.95,43.83,43.86,36900.0,28.6801,28.6931,28.6148,28.6344,36900.0
2006-09-13 14:20:00,43.86,43.86,43.78,43.8,36700.0,28.6344,28.6344,28.5822,28.5952,36700.0
2006-09-13 14:30:00,43.79,43.79,43.72,43.74,43800.0,28.5887,28.5887,28.543,28.556,43800.0
2006-09-13 14:40:00,43.73,43.93,43.72,43.9,56600.0,28.5495,28.6801,28.543,28.6605,56600.0
2006-09-13 14:50:00,43.92,43.96,43.84,43.95,73600.0,28.6736,28.6997,28.6213,28.6931,73600.0
2006-09-13 15:00:00,43.95,44.01,43.79,43.81,71300.0,28.6931,28.7323,28.5887,28.6017,71300.0
2006-09-13 15:10:00,43.81,43.81,43.68,43.69,54900.0,28.6017,28.6017,28.5169,28.5234,54900.0
2006-09-13 15:20:00,43.7,43.78,43.68,43.74,87800.0,28.5299,28.5822,28.5169,28.556,87800.0
2006-09-13 15:30:00,43.75,43.88,43.71,43.8,135200.0,28.5626,28.6474,28.5365,28.5952,135200.0
2006-09-13 15:40:00,43.81,43.81,43.64,43.66,170000.0,28.6017,28.6017,28.4908,28.5038,170000.0
2006-09-13 15:50:00,43.67,43.78,43.66,43.72,133100.0,28.5103,28.5822,28.5038,28.543,133100.0
2006-09-14 09:30:00,43.7,44.2,43.7,43.96,79500.0,28.5299,28.8564,28.5299,28.6997,79500.0
2006-09-14 09:40:00,43.99,44.23,43.83,44.22,93500.0,28.7193,28.8759,28.6148,28.8694,93500.0
2006-09-14 09:50:00,44.22,44.25,44.06,44.09,126900.0,28.8694,28.889,28.765,28.7845,126900.0
2006-09-14 10:00:00,44.09,44.11,43.98,44.01,117800.0,28.7845,28.7976,28.7127,28.7323,117800.0
2006-09-14 10:10:00,43.98,44.2,43.95,44.2,87100.0,28.7127,28.8564,28.6931,28.8564,87100.0
2006-09-14 10:20:00,44.21,44.4,44.12,44.19,115700.0,28.8629,28.9869,28.8041,28.8498,115700.0
2006-09-14 10:30:00,44.2,44.51,44.2,44.39,131900.0,28.8564,29.0587,28.8564,28.9804,131900.0
2006-09-14 10:40:00,44.39,44.59,44.39,44.5,190100.0,28.9804,29.111,28.9804,29.0522,190100.0
2006-09-14 10:50:00,44.5,44.79,44.43,44.79,164900.0,29.0522,29.2415,29.0065,29.2415,164900.0
2006-09-14 11:00:00,44.79,44.9,44.61,44.64,136500.0,29.2415,29.3134,29.124,29.1436,136500.0
2006-09-14 11:10:00,44.65,44.72,44.53,44.62,64600.0,29.1501,29.1958,29.0718,29.1306,64600.0
2006-09-14 11:20:00,44.61,44.65,44.53,44.53,58000.0,29.124,29.1501,29.0718,29.0718,58000.0
2006-09-14 11:30:00,44.52,44.52,44.3,44.3,66400.0,29.0653,29.0653,28.9216,28.9216,66400.0
2006-09-14 11:40:00,44.3,44.34,44.26,44.27,39300.0,28.9216,28.9478,28.8955,28.9021,39300.0
2006-09-14 11:50:00,44.27,44.32,44.22,44.22,41400.0,28.9021,28.9347,28.8694,28.8694,41400.0
2006-09-14 12:00:00,44.22,44.22,43.98,44.0,40200.0,28.8694,28.8694,28.7127,28.7258,40200.0
2006-09-14 12:10:00,44.0,44.08,44.0,44.06,32800.0,28.7258,28.778,28.7258,28.765,32800.0
2006-09-14 12:20:00,44.06,44.15,44.06,44.11,29100.0,28.765,28.8237,28.765,28.7976,29100.0
2006-09-14 12:30:00,44.1,44.25,44.1,44.16,36700.0,28.7911,28.889,28.7911,28.8302,36700.0
2006-09-14 12:40:00,44.18,44.19,44.1,44.15,15200.0,28.8433,28.8498,28.7911,28.8237,15200.0
2006-09-14 12:50:00,44.18,44.23,44.08,44.11,14500.0,28.8433,28.8759,28.778,28.7976,14500.0
2006-09-14 13:00:00,44.11,44.11,43.87,43.89,33200.0,28.7976,28.7976,28.6409,28.654,33200.0
2006-09-14 13:10:00,43.89,43.99,43.89,43.89,25500.0,28.654,28.7193,28.654,28.654,25500.0
2006-09-14 13:20:00,43.9,43.93,43.86,43.9,22200.0,28.6605,28.6801,28.6344,28.6605,22200.0
2006-09-14 13:30:00,43.92,43.97,43.88,43.95,23300.0,28.6736,28.7062,28.6474,28.6931,23300.0
2006-09-14 13:40:00,43.93,43.97,43.91,43.95,10000.0,28.6801,28.7062,28.667,28.6931,10000.0
2006-09-14 13:50:00,43.95,44.07,43.94,44.0,55700.0,28.6931,28.7715,28.6866,28.7258,55700.0
2006-09-14 14:00:00,44.02,44.02,43.9,43.95,17400.0,28.7388,28.7388,28.6605,28.6931,17400.0
2006-09-14 14:10:00,43.92,44.07,43.9,44.01,23400.0,28.6736,28.7715,28.6605,28.7323,23400.0
2006-09-14 14:20:00,44.01,44.05,43.96,43.98,20800.0,28.7323,28.7584,28.6997,28.7127,20800.0
2006-09-14 14:30:00,43.97,44.04,43.95,43.95,32100.0,28.7062,28.7519,28.6931,28.6931,32100.0
2006-09-14 14:40:00,43.94,43.94,43.86,43.86,21000.0,28.6866,28.6866,28.6344,28.6344,21000.0
2006-09-14 14:50:00,43.86,43.88,43.81,43.82,36400.0,28.6344,28.6474,28.6017,28.6083,36400.0
2006-09-14 15:00:00,43.82,43.82,43.68,43.73,42200.0,28.6083,28.6083,28.5169,28.5495,42200.0
2006-09-14 15:10:00,43.74,43.78,43.69,43.69,59600.0,28.556,28.5822,28.5234,28.5234,59600.0
2006-09-14 15:20:00,43.72,43.83,43.71,43.83,35500.0,28.543,28.6148,28.5365,28.6148,35500.0
2006-09-14 15:30:00,43.83,43.95,43.83,43.93,39700.0,28.6148,28.6931,28.6148,28.6801,39700.0
2006-09-14 15:40:00,43.93,43.95,43.91,43.92,27600.0,28.6801,28.6931,28.667,28.6736,27600.0
2006-09-14 15:50:00,43.91,43.91,43.78,43.83,52100.0,28.667,28.667,28.5822,28.6148,52100.0
2006-09-15 09:30:00,44.33,44.33,43.95,44.01,353900.0,28.9412,28.9412,28.6931,28.7323,353900.0
2006-09-15 09:40:00,44.13,44.25,43.92,44.16,78100.0,28.8107,28.889,28.6736,28.8302,78100.0
2006-09-15 09:50:00,44.14,44.31,43.91,43.92,58200.0,28.8172,28.9282,28.667,28.6736,58200.0
2006-09-15 10:00:00,43.94,43.95,43.56,43.7,65200.0,28.6866,28.6931,28.4385,28.5299,65200.0
2006-09-15 10:10:00,43.7,43.99,43.69,43.84,95000.0,28.5299,28.7193,28.5234,28.6213,95000.0
2006-09-15 10:20:00,43.83,43.83,43.52,43.52,70300.0,28.6148,28.6148,28.4124,28.4124,70300.0
2006-09-15 10:30:00,43.52,43.55,43.35,43.36,62800.0,28.4124,28.432,28.3014,28.308,62800.0
2006-09-15 10:40:00,43.34,43.45,43.34,43.35,35000.0,28.2949,28.3667,28.2949,28.3014,35000.0
2006-09-15 10:50:00,43.32,43.37,43.27,43.36,42000.0,28.2818,28.3145,28.2492,28.308,42000.0
2006-09-15 11:00:00,43.37,43.47,43.31,43.33,37100.0,28.3145,28.3798,28.2753,28.2884,37100.0
2006-09-15 11:10:00,43.32,43.33,43.17,43.2,58900.0,28.2818,28.2884,28.1839,28.2035,58900.0
2006-09-15 11:20:00,43.18,43.44,43.18,43.38,67300.0,28.1904,28.3602,28.1904,28.321,67300.0
2006-09-15 11:30:00,43.38,43.59,43.38,43.43,56400.0,28.321,28.4581,28.321,28.3537,56400.0
2006-09-15 11:40:00,43.43,43.49,43.36,43.48,38600.0,28.3537,28.3928,28.308,28.3863,38600.0
2006-09-15 11:50:00,43.48,43.54,43.44,43.51,75100.0,28.3863,28.4255,28.3602,28.4059,75100.0
2006-09-15 12:00:00,43.51,43.69,43.4,43.67,58200.0,28.4059,28.5234,28.3341,28.5103,58200.0
2006-09-15 12:10:00,43.67,43.8,43.66,43.74,63900.0,28.5103,28.5952,28.5038,28.556,63900.0
2006-09-15 12:20:00,43.74,43.74,43.53,43.6,55500.0,28.556,28.556,28.4189,28.4646,55500.0
2006-09-15 12:30:00,43.6,43.64,43.5,43.52,27900.0,28.4646,28.4908,28.3994,28.4124,27900.0
2006-09-15 12:40:00,43.49,43.57,43.46,43.46,20800.0,28.3928,28.4451,28.3732,28.3732,20800.0
2006-09-15 12:50:00,43.48,43.48,43.22,43.23,29300.0,28.3863,28.3863,28.2166,28.2231,29300.0
2006-09-15 13:00:00,43.22,43.43,43.16,43.42,54000.0,28.2166,28.3537,28.1774,28.3471,54000.0
2006-09-15 13:10:00,43.42,43.46,43.36,43.37,22100.0,28.3471,28.3732,28.308,28.3145,22100.0
2006-09-15 13:20:00,43.37,43.42,43.24,43.25,28200.0,28.3145,28.3471,28.2296,28.2361,28200.0
2006-09-15 13:30:00,43.25,43.4,43.21,43.38,48300.0,28.2361,28.3341,28.21,28.321,48300.0
2006-09-15 13:40:00,43.38,43.46,43.37,43.37,26800.0,28.321,28.3732,28.3145,28.3145,26800.0
2006-09-15 13:50:00,43.36,43.37,43.12,43.13,50200.0,28.308,28.3145,28.1513,28.1578,50200.0
2006-09-15 14:00:00,43.13,43.21,43.1,43.14,31400.0,28.1578,28.21,28.1382,28.1643,31400.0
2006-09-15 14:10:00,43.14,43.31,43.14,43.28,30600.0,28.1643,28.2753,28.1643,28.2557,30600.0
2006-09-15 14:20:00,43.26,43.28,43.15,43.16,28200.0,28.2427,28.2557,28.1709,28.1774,28200.0
2006-09-15 14:30:00,43.19,43.3,43.18,43.25,55600.0,28.197,28.2688,28.1904,28.2361,55600.0
2006-09-15 14:40:00,43.25,43.25,43.15,43.16,62600.0,28.2361,28.2361,28.1709,28.1774,62600.0
2006-09-15 14:50:00,43.16,43.21,43.08,43.08,70400.0,28.1774,28.21,28.1252,28.1252,70400.0
2006-09-15 15:00:00,43.08,43.13,43.06,43.08,76500.0,28.1252,28.1578,28.1121,28.1252,76500.0
2006-09-15 15:10:00,43.07,43.16,43.01,43.15,69200.0,28.1186,28.1774,28.0795,28.1709,69200.0
2006-09-15 15:20:00,43.16,43.16,42.98,42.98,65500.0,28.1774,28.1774,28.0599,28.0599,65500.0
2006-09-15 15:30:00,42.97,42.99,42.87,42.87,91700.0,28.0533,28.0664,27.9881,27.9881,91700.0
2006-09-15 15:40:00,42.87,43.05,42.87,42.98,70200.0,27.9881,28.1056,27.9881,28.0599,70200.0
2006-09-15 15:50:00,42.98,43.13,42.97,43.02,125900.0,28.0599,28.1578,28.0533,28.086,125900.0
2006-09-18 09:30:00,43.2,43.53,43.05,43.48,104100.0,28.2035,28.4189,28.1056,28.3863,104100.0
2006-09-18 09:40:00,43.53,43.97,43.5,43.63,88500.0,28.4189,28.7062,28.3994,28.4842,88500.0
2006-09-18 09:50:00,43.62,43.64,43.31,43.41,87500.0,28.4777,28.4908,28.2753,28.3406,87500.0
2006-09-18 10:00:00,43.36,43.51,43.26,43.46,135800.0,28.308,28.4059,28.2427,28.3732,135800.0
2006-09-18 10:10:00,43.47,43.65,43.41,43.5,89300.0,28.3798,28.4973,28.3406,28.3994,89300.0
2006-09-18 10:20:00,43.48,43.8,43.48,43.78,73900.0,28.3863,28.5952,28.3863,28.5822,73900.0
2006-09-18 10:30:00,43.79,43.81,43.69,43.78,59100.0,28.5887,28.6017,28.5234,28.5822,59100.0
2006-09-18 10:40:00,43.79,44.01,43.78,43.88,106700.0,28.5887,28.7323,28.5822,28.6474,106700.0
2006-09-18 10:50:00,43.87,44.03,43.8,43.94,74200.0,28.6409,28.7454,28.5952,28.6866,74200.0
2006-09-18 11:00:00,43.94,44.29,43.92,44.29,69900.0,28.6866,28.9151,28.6736,28.9151,69900.0
2006-09-18 11:10:00,44.29,44.33,44.06,44.14,102900.0,28.9151,28.9412,28.765,28.8172,102900.0
2006-09-18 11:20:00,44.13,44.25,44.13,44.25,117300.0,28.8107,28.889,28.8107,28.889,117300.0
2006-09-18 11:30:00,44.25,44.26,44.15,44.18,91100.0,28.889,28.8955,28.8237,28.8433,91100.0
2006-09-18 11:40:00,44.19,44.26,44.14,44.26,100200.0,28.8498,28.8955,28.8172,28.8955,100200.0
2006-09-18 11:50:00,44.27,44.44,44.27,44.44,100300.0,28.9021,29.013,28.9021,29.013,100300.0
2006-09-18 12:00:00,44.43,44.54,44.39,44.53,120700.0,29.0065,29.0783,28.9804,29.0718,120700.0
2006-09-18 12:10:00,44.52,44.54,44.41,44.41,69600.0,29.0653,29.0783,28.9935,28.9935,69600.0
2006-09-18 12:20:00,44.42,44.53,44.41,44.5,39300.0,29.0,29.0718,28.9935,29.0522,39300.0
2006-09-18 12:30:00,44.48,44.61,44.45,44.48,56900.0,29.0392,29.124,29.0196,29.0392,56900.0
2006-09-18 12:40:00,44.48,44.61,44.48,44.53,33200.0,29.0392,29.124,29.0392,29.0718,33200.0
2006-09-18 12:50:00,44.53,44.78,44.51,44.77,53000.0,29.0718,29.235,29.0587,29.2285,53000.0
2006-09-18 13:00:00,44.77,44.8,44.7,44.76,60000.0,29.2285,29.2481,29.1828,29.222,60000.0
2006-09-18 13:10:00,44.75,44.91,44.72,44.87,55200.0,29.2154,29.3199,29.1958,29.2938,55200.0
2006-09-18 13:20:00,44.88,44.98,44.86,44.95,50800.0,29.3003,29.3656,29.2872,29.346,50800.0
2006-09-18 13:30:00,44.96,45.0,44.86,45.0,80200.0,29.3525,29.3786,29.2872,29.3786,80200.0
2006-09-18 13:40:00,45.0,45.0,44.69,44.81,83200.0,29.3786,29.3786,29.1763,29.2546,83200.0
2006-09-18 13:50:00,44.81,44.83,44.43,44.44,155400.0,29.2546,29.2677,29.0065,29.013,155400.0
2006-09-18 14:00:00,44.43,44.51,44.34,44.39,149200.0,29.0065,29.0587,28.9478,28.9804,149200.0
2006-09-18 14:10:00,44.37,44.8,44.33,44.79,110000.0,28.9673,29.2481,28.9412,29.2415,110000.0
2006-09-18 14:20:00,44.79,44.94,44.77,44.89,161600.0,29.2415,29.3395,29.2285,29.3068,161600.0
2006-09-18 14:30:00,44.89,44.94,44.78,44.88,98200.0,29.3068,29.3395,29.235,29.3003,98200.0
2006-09-18 14:40:00,44.88,45.01,44.85,44.97,83900.0,29.3003,29.3852,29.2807,29.3591,83900.0
2006-09-18 14:50:00,44.96,45.12,44.94,45.12,125800.0,29.3525,29.457,29.3395,29.457,125800.0
2006-09-18 15:00:00,45.13,45.27,45.11,45.11,180200.0,29.4635,29.5549,29.4505,29.4505,180200.0
2006-09-18 15:10:00,45.11,45.19,45.05,45.1,87500.0,29.4505,29.5027,29.4113,29.4439,87500.0
2006-09-18 15:20:00,45.1,45.1,45.03,45.07,122200.0,29.4439,29.4439,29.3982,29.4243,122200.0
2006-09-18 15:30:00,45.04,45.04,44.91,44.94,124000.0,29.4048,29.4048,29.3199,29.3395,124000.0
2006-09-18 15:40:00,44.93,44.96,44.89,44.9,110500.0,29.3329,29.3525,29.3068,29.3134,110500.0
2006-09-18 15:50:00,44.89,44.95,44.78,44.82,230300.0,29.3068,29.346,29.235,29.2611,230300.0
2006-09-19 09:30:00,44.2,44.2,43.66,43.9,243100.0,28.8564,28.8564,28.5038,28.6605,243100.0
2006-09-19 09:40:00,43.9,43.91,43.66,43.78,183600.0,28.6605,28.667,28.5038,28.5822,183600.0
2006-09-19 09:50:00,43.78,43.95,43.78,43.93,96400.0,28.5822,28.6931,28.5822,28.6801,96400.0
2006-09-19 10:00:00,43.94,43.95,43.78,43.85,98200.0,28.6866,28.6931,28.5822,28.6279,98200.0
2006-09-19 10:10:00,43.84,43.85,43.44,43.46,97600.0,28.6213,28.6279,28.3602,28.3732,97600.0
2006-09-19 10:20:00,43.46,43.47,43.17,43.41,104700.0,28.3732,28.3798,28.1839,28.3406,104700.0
2006-09-19 10:30:00,43.42,43.56,43.39,43.56,85800.0,28.3471,28.4385,28.3275,28.4385,85800.0
2006-09-19 10:40:00,43.56,43.63,43.51,43.51,73400.0,28.4385,28.4842,28.4059,28.4059,73400.0
2006-09-19 10:50:00,43.52,43.52,43.31,43.32,55800.0,28.4124,28.4124,28.2753,28.2818,55800.0
2006-09-19 11:00:00,43.32,43.5,43.2,43.26,79300.0,28.2818,28.3994,28.2035,28.2427,79300.0
2006-09-19 11:10:00,43.25,43.26,43.0,43.13,78300.0,28.2361,28.2427,28.0729,28.1578,78300.0
2006-09-19 11:20:00,43.13,43.13,42.95,42.95,64600.0,28.1578,28.1578,28.0403,28.0403,64600.0
2006-09-19 11:30:00,42.94,43.05,42.91,42.92,117500.0,28.0338,28.1056,28.0142,28.0207,117500.0
2006-09-19 11:40:00,42.92,42.97,42.86,42.94,69800.0,28.0207,28.0533,27.9815,28.0338,69800.0
2006-09-19 11:50:00,42.94,42.95,42.85,42.87,52200.0,28.0338,28.0403,27.975,27.9881,52200.0
2006-09-19 12:00:00,42.87,42.87,42.7,42.71,122300.0,27.9881,27.9881,27.8771,27.8836,122300.0
2006-09-19 12:10:00,42.71,42.71,42.59,42.7,83500.0,27.8836,27.8836,27.8053,27.8771,83500.0
2006-09-19 12:20:00,42.69,42.73,42.65,42.68,58600.0,27.8705,27.8967,27.8444,27.864,58600.0
2006-09-19 12:30:00,42.68,42.88,42.68,42.88,69600.0,27.864,27.9946,27.864,27.9946,69600.0
2006-09-19 12:40:00,42.88,43.06,42.88,43.01,82300.0,27.9946,28.1121,27.9946,28.0795,82300.0
2006-09-19 12:50:00,43.0,43.01,42.93,42.95,34500.0,28.0729,28.0795,28.0272,28.0403,34500.0
2006-09-19 13:00:00,42.94,42.95,42.78,42.8,32600.0,28.0338,28.0403,27.9293,27.9424,32600.0
2006-09-19 13:10:00,42.8,42.8,42.58,42.6,41800.0,27.9424,27.9424,27.7987,27.8118,41800.0
2006-09-19 13:20:00,42.62,42.77,42.61,42.74,39400.0,27.8248,27.9228,27.8183,27.9032,39400.0
2006-09-19 13:30:00,42.75,43.02,42.75,42.96,84400.0,27.9097,28.086,27.9097,28.0468,84400.0
2006-09-19 13:40:00,42.95,42.97,42.69,42.97,47000.0,28.0403,28.0533,27.8705,28.0533,47000.0
2006-09-19 13:50:00,42.97,42.98,42.82,42.86,32400.0,28.0533,28.0599,27.9554,27.9815,32400.0
2006-09-19 14:00:00,42.86,43.03,42.85,42.98,93500.0,27.9815,28.0925,27.975,28.0599,93500.0
2006-09-19 14:10:00,42.98,43.02,42.91,43.01,62900.0,28.0599,28.086,28.0142,28.0795,62900.0
2006-09-19 14:20:00,43.0,43.18,42.93,43.13,106100.0,28.0729,28.1904,28.0272,28.1578,106100.0
2006-09-19 14:30:00,43.12,43.24,43.08,43.17,93400.0,28.1513,28.2296,28.1252,28.1839,93400.0
2006-09-19 14:40:00,43.18,43.24,43.14,43.18,101900.0,28.1904,28.2296,28.1643,28.1904,101900.0
2006-09-19 14:50:00,43.18,43.26,43.16,43.16,86800.0,28.1904,28.2427,28.1774,28.1774,86800.0
2006-09-19 15:00:00,43.17,43.28,43.08,43.28,61600.0,28.1839,28.2557,28.1252,28.2557,61600.0
2006-09-19 15:10:00,43.29,43.46,43.29,43.31,86700.0,28.2623,28.3732,28.2623,28.2753,86700.0
2006-09-19 15:20:00,43.31,43.31,43.07,43.24,102200.0,28.2753,28.2753,28.1186,28.2296,102200.0
2006-09-19 15:30:00,43.26,43.31,43.16,43.21,115300.0,28.2427,28.2753,28.1774,28.21,115300.0
2006-09-19 15:40:00,43.2,43.2,43.06,43.07,95200.0,28.2035,28.2035,28.1121,28.1186,95200.0
2006-09-19 15:50:00,43.07,43.25,43.01,43.24,217700.0,28.1186,28.2361,28.0795,28.2296,217700.0
2006-09-20 09:30:00,43.23,43.49,43.15,43.31,113900.0,28.2231,28.3928,28.1709,28.2753,113900.0
2006-09-20 09:40:00,43.29,43.45,43.18,43.4,92400.0,28.2623,28.3667,28.1904,28.3341,92400.0
2006-09-20 09:50:00,43.41,43.45,43.36,43.39,99400.0,28.3406,28.3667,28.308,28.3275,99400.0
2006-09-20 10:00:00,43.39,43.62,43.39,43.59,98800.0,28.3275,28.4777,28.3275,28.4581,98800.0
2006-09-20 10:10:00,43.56,43.59,43.46,43.51,56200.0,28.4385,28.4581,28.3732,28.4059,56200.0
2006-09-20 10:20:00,43.5,43.6,43.5,43.56,58100.0,28.3994,28.4646,28.3994,28.4385,58100.0
2006-09-20 10:30:00,43.56,43.67,43.45,43.67,96800.0,28.4385,28.5103,28.3667,28.5103,96800.0
2006-09-20 10:40:00,43.66,43.82,43.66,43.71,83800.0,28.5038,28.6083,28.5038,28.5365,83800.0
2006-09-20 10:50:00,43.73,43.75,43.52,43.53,42300.0,28.5495,28.5626,28.4124,28.4189,42300.0
2006-09-20 11:00:00,43.51,43.52,43.42,43.5,40500.0,28.4059,28.4124,28.3471,28.3994,40500.0
2006-09-20 11:10:00,43.48,43.49,43.27,43.3,58400.0,28.3863,28.3928,28.2492,28.2688,58400.0
2006-09-20 11:20:00,43.3,43.41,43.3,43.41,33600.0,28.2688,28.3406,28.2688,28.3406,33600.0
2006-09-20 11:30:00,43.41,43.46,43.32,43.35,108600.0,28.3406,28.3732,28.2818,28.3014,108600.0
2006-09-20 11:40:00,43.33,43.35,43.24,43.26,78500.0,28.2884,28.3014,28.2296,28.2427,78500.0
2006-09-20 11:50:00,43.27,43.31,43.15,43.24,62800.0,28.2492,28.2753,28.1709,28.2296,62800.0
2006-09-20 12:00:00,43.23,43.25,43.16,43.17,86200.0,28.2231,28.2361,28.1774,28.1839,86200.0
2006-09-20 12:10:00,43.15,43.16,43.04,43.12,49000.0,28.1709,28.1774,28.099,28.1513,49000.0
2006-09-20 12:20:00,43.12,43.24,43.11,43.11,39000.0,28.1513,28.2296,28.1447,28.1447,39000.0
2006-09-20 12:30:00,43.11,43.21,43.09,43.18,35100.0,28.1447,28.21,28.1317,28.1904,35100.0
2006-09-20 12:40:00,43.18,43.22,43.14,43.21,23500.0,28.1904,28.2166,28.1643,28.21,23500.0
2006-09-20 12:50:00,43.2,43.21,43.09,43.12,49200.0,28.2035,28.21,28.1317,28.1513,49200.0
2006-09-20 13:00:00,43.12,43.15,43.07,43.08,41300.0,28.1513,28.1709,28.1186,28.1252,41300.0
2006-09-20 13:10:00,43.08,43.08,42.88,42.9,24500.0,28.1252,28.1252,27.9946,28.0076,24500.0
2006-09-20 13:20:00,42.88,42.89,42.84,42.85,66700.0,27.9946,28.0011,27.9685,27.975,66700.0
2006-09-20 13:30:00,42.88,42.88,42.78,42.85,58200.0,27.9946,27.9946,27.9293,27.975,58200.0
2006-09-20 13:40:00,42.85,42.89,42.82,42.84,38000.0,27.975,28.0011,27.9554,27.9685,38000.0
2006-09-20 13:50:00,42.83,42.89,42.82,42.86,30000.0,27.9619,28.0011,27.9554,27.9815,30000.0
2006-09-20 14:00:00,42.86,42.94,42.83,42.83,44300.0,27.9815,28.0338,27.9619,27.9619,44300.0
2006-09-20 14:10:00,42.86,42.86,42.5,42.51,91900.0,27.9815,27.9815,27.7465,27.753,91900.0
2006-09-20 14:20:00,42.52,42.79,42.5,42.52,99300.0,27.7596,27.9358,27.7465,27.7596,99300.0
2006-09-20 14:30:00,42.53,42.63,42.45,42.45,86700.0,27.7661,27.8314,27.7139,27.7139,86700.0
2006-09-20 14:40:00,42.45,42.54,42.3,42.3,88300.0,27.7139,27.7726,27.6159,27.6159,88300.0
2006-09-20 14:50:00,42.3,42.5,42.24,42.27,120400.0,27.6159,27.7465,27.5768,27.5963,120400.0
2006-09-20 15:00:00,42.26,42.5,42.23,42.39,101600.0,27.5898,27.7465,27.5702,27.6747,101600.0
2006-09-20 15:10:00,42.4,42.58,42.4,42.51,84200.0,27.6812,27.7987,27.6812,27.753,84200.0
2006-09-20 15:20:00,42.51,42.54,42.49,42.51,96500.0,27.753,27.7726,27.74,27.753,96500.0
2006-09-20 15:30:00,42.53,42.61,42.49,42.49,67500.0,27.7661,27.8183,27.74,27.74,67500.0
2006-09-20 15:40:00,42.5,42.51,42.45,42.48,81500.0,27.7465,27.753,27.7139,27.7334,81500.0
2006-09-20 15:50:00,42.48,42.5,42.44,42.47,96700.0,27.7334,27.7465,27.7073,27.7269,96700.0
2006-09-21 09:30:00,42.51,42.56,42.2,42.54,108000.0,27.753,27.7857,27.5506,27.7726,108000.0
2006-09-21 09:40:00,42.54,42.72,42.14,42.16,101900.0,27.7726,27.8901,27.5115,27.5245,101900.0
2006-09-21 09:50:00,42.16,42.16,42.0,42.02,90000.0,27.5245,27.5245,27.4201,27.4331,90000.0
2006-09-21 10:00:00,42.02,42.11,41.81,41.93,80600.0,27.4331,27.4919,27.296,27.3744,80600.0
2006-09-21 10:10:00,41.92,42.03,41.78,41.87,85100.0,27.3678,27.4397,27.2764,27.3352,85100.0
2006-09-21 10:20:00,41.86,41.93,41.76,41.81,52400.0,27.3287,27.3744,27.2634,27.296,52400.0
2006-09-21 10:30:00,41.81,42.0,41.75,41.99,83500.0,27.296,27.4201,27.2569,27.4135,83500.0
2006-09-21 10:40:00,41.99,42.18,41.99,42.17,115000.0,27.4135,27.5376,27.4135,27.5311,115000.0
2006-09-21 10:50:00,42.17,42.3,42.05,42.06,87700.0,27.5311,27.6159,27.4527,27.4592,87700.0
2006-09-21 11:00:00,42.03,42.29,42.02,42.27,110300.0,27.4397,27.6094,27.4331,27.5963,110300.0
2006-09-21 11:10:00,42.25,42.29,42.22,42.24,68900.0,27.5833,27.6094,27.5637,27.5768,68900.0
2006-09-21 11:20:00,42.23,42.25,42.12,42.17,54300.0,27.5702,27.5833,27.4984,27.5311,54300.0
2006-09-21 11:30:00,42.18,42.18,42.05,42.16,92900.0,27.5376,27.5376,27.4527,27.5245,92900.0
2006-09-21 11:40:00,42.14,42.28,42.07,42.27,103700.0,27.5115,27.6029,27.4658,27.5963,103700.0
2006-09-21 11:50:00,42.27,42.43,42.27,42.31,95000.0,27.5963,27.7008,27.5963,27.6225,95000.0
2006-09-21 12:00:00,42.31,42.38,42.19,42.38,113200.0,27.6225,27.6682,27.5441,27.6682,113200.0
2006-09-21 12:10:00,42.37,42.37,42.18,42.18,107000.0,27.6616,27.6616,27.5376,27.5376,107000.0
2006-09-21 12:20:00,42.18,42.18,41.95,42.03,56600.0,27.5376,27.5376,27.3874,27.4397,56600.0
2006-09-21 12:30:00,42.02,42.14,42.02,42.1,57300.0,27.4331,27.5115,27.4331,27.4854,57300.0
2006-09-21 12:40:00,42.1,42.11,41.94,41.94,82200.0,27.4854,27.4919,27.3809,27.3809,82200.0
2006-09-21 12:50:00,41.95,41.99,41.89,41.98,54600.0,27.3874,27.4135,27.3483,27.407,54600.0
2006-09-21 13:00:00,41.98,41.99,41.85,41.96,85500.0,27.407,27.4135,27.3221,27.394,85500.0
2006-09-21 13:10:00,41.96,41.98,41.88,41.93,98900.0,27.394,27.407,27.3417,27.3744,98900.0
2006-09-21 13:20:00,41.92,41.94,41.84,41.92,106200.0,27.3678,27.3809,27.3156,27.3678,106200.0
2006-09-21 13:30:00,41.93,41.99,41.88,41.92,69600.0,27.3744,27.4135,27.3417,27.3678,69600.0
2006-09-21 13:40:00,41.92,42.04,41.92,42.04,128400.0,27.3678,27.4462,27.3678,27.4462,128400.0
2006-09-21 13:50:00,42.04,42.13,42.01,42.12,73700.0,27.4462,27.5049,27.4266,27.4984,73700.0
2006-09-21 14:00:00,42.14,42.17,42.07,42.11,86500.0,27.5115,27.5311,27.4658,27.4919,86500.0
2006-09-21 14:10:00,42.11,42.17,41.99,41.99,90000.0,27.4919,27.5311,27.4135,27.4135,90000.0
2006-09-21 14:20:00,41.97,41.98,41.81,41.85,75200.0,27.4005,27.407,27.296,27.3221,75200.0
2006-09-21 14:30:00,41.85,41.85,41.75,41.85,96900.0,27.3221,27.3221,27.2569,27.3221,96900.0
2006-09-21 14:40:00,41.85,41.92,41.7,41.8,105300.0,27.3221,27.3678,27.2242,27.2895,105300.0
2006-09-21 14:50:00,41.8,41.8,41.59,41.6,100100.0,27.2895,27.2895,27.1524,27.1589,100100.0
2006-09-21 15:00:00,41.6,41.79,41.57,41.61,107100.0,27.1589,27.283,27.1393,27.1655,107100.0
2006-09-21 15:10:00,41.6,41.7,41.55,41.61,112200.0,27.1589,27.2242,27.1263,27.1655,112200.0
2006-09-21 15:20:00,41.62,41.63,41.51,41.52,112000.0,27.172,27.1785,27.1002,27.1067,112000.0
2006-09-21 15:30:00,41.54,41.58,41.4,41.51,185600.0,27.1198,27.1459,27.0284,27.1002,185600.0
2006-09-21 15:40:00,41.52,41.6,41.5,41.53,87700.0,27.1067,27.1589,27.0936,27.1132,87700.0
2006-09-21 15:50:00,41.54,41.6,41.49,41.57,147600.0,27.1198,27.1589,27.0871,27.1393,147600.0
2006-09-22 09:30:00,41.25,41.94,41.25,41.87,137200.0,26.9304,27.3809,26.9304,27.3352,137200.0
2006-09-22 09:40:00,41.87,41.89,41.44,41.5,174300.0,27.3352,27.3483,27.0545,27.0936,174300.0
2006-09-22 09:50:00,41.5,41.72,41.44,41.57,175700.0,27.0936,27.2373,27.0545,27.1393,175700.0
2006-09-22 10:00:00,41.57,41.57,41.35,41.36,127200.0,27.1393,27.1393,26.9957,27.0022,127200.0
2006-09-22 10:10:00,41.35,41.4,41.26,41.4,121800.0,26.9957,27.0284,26.937,27.0284,121800.0
2006-09-22 10:20:00,41.42,41.5,41.25,41.48,163500.0,27.0414,27.0936,26.9304,27.0806,163500.0
2006-09-22 10:30:00,41.48,41.48,41.27,41.32,76400.0,27.0806,27.0806,26.9435,26.9761,76400.0
2006-09-22 10:40:00,41.33,41.56,41.32,41.56,97600.0,26.9827,27.1328,26.9761,27.1328,97600.0
2006-09-22 10:50:00,41.56,41.57,41.43,41.43,64100.0,27.1328,27.1393,27.0479,27.0479,64100.0
2006-09-22 11:00:00,41.41,41.66,41.4,41.6,86100.0,27.0349,27.1981,27.0284,27.1589,86100.0
2006-09-22 11:10:00,41.6,41.69,41.6,41.69,78700.0,27.1589,27.2177,27.1589,27.2177,78700.0
2006-09-22 11:20:00,41.72,41.77,41.7,41.76,69100.0,27.2373,27.2699,27.2242,27.2634,69100.0
2006-09-22 11:30:00,41.76,41.87,41.67,41.87,129500.0,27.2634,27.3352,27.2046,27.3352,129500.0
2006-09-22 11:40:00,41.87,41.89,41.78,41.79,58000.0,27.3352,27.3483,27.2764,27.283,58000.0
2006-09-22 11:50:00,41.79,41.85,41.78,41.8,55300.0,27.283,27.3221,27.2764,27.2895,55300.0
2006-09-22 12:00:00,41.8,41.8,41.59,41.63,83600.0,27.2895,27.2895,27.1524,27.1785,83600.0
2006-09-22 12:10:00,41.63,41.75,41.58,41.73,85400.0,27.1785,27.2569,27.1459,27.2438,85400.0
2006-09-22 12:20:00,41.72,41.79,41.69,41.69,30700.0,27.2373,27.283,27.2177,27.2177,30700.0
2006-09-22 12:30:00,41.69,41.69,41.54,41.54,53100.0,27.2177,27.2177,27.1198,27.1198,53100.0
2006-09-22 12:40:00,41.52,41.7,41.5,41.68,60300.0,27.1067,27.2242,27.0936,27.2112,60300.0
2006-09-22 12:50:00,41.69,41.79,41.68,41.79,47700.0,27.2177,27.283,27.2112,27.283,47700.0
2006-09-22 13:00:00,41.78,41.87,41.77,41.84,64900.0,27.2764,27.3352,27.2699,27.3156,64900.0
2006-09-22 13:10:00,41.84,41.85,41.75,41.84,40700.0,27.3156,27.3221,27.2569,27.3156,40700.0
2006-09-22 13:20:00,41.85,41.86,41.76,41.83,60700.0,27.3221,27.3287,27.2634,27.3091,60700.0
2006-09-22 13:30:00,41.82,41.86,41.77,41.79,47800.0,27.3026,27.3287,27.2699,27.283,47800.0
2006-09-22 13:40:00,41.78,41.85,41.78,41.85,39100.0,27.2764,27.3221,27.2764,27.3221,39100.0
2006-09-22 13:50:00,41.85,41.94,41.8,41.91,68000.0,27.3221,27.3809,27.2895,27.3613,68000.0
2006-09-22 14:00:00,41.91,41.92,41.84,41.84,52200.0,27.3613,27.3678,27.3156,27.3156,52200.0
2006-09-22 14:10:00,41.84,41.85,41.78,41.84,42300.0,27.3156,27.3221,27.2764,27.3156,42300.0
2006-09-22 14:20:00,41.83,41.87,41.82,41.82,42700.0,27.3091,27.3352,27.3026,27.3026,42700.0
2006-09-22 14:30:00,41.82,41.82,41.72,41.72,49100.0,27.3026,27.3026,27.2373,27.2373,49100.0
2006-09-22 14:40:00,41.72,41.8,41.65,41.79,76800.0,27.2373,27.2895,27.1916,27.283,76800.0
2006-09-22 14:50:00,41.79,41.8,41.62,41.63,84700.0,27.283,27.2895,27.172,27.1785,84700.0
2006-09-22 15:00:00,41.63,41.87,41.62,41.85,76100.0,27.1785,27.3352,27.172,27.3221,76100.0
2006-09-22 15:10:00,41.85,41.88,41.77,41.82,85600.0,27.3221,27.3417,27.2699,27.3026,85600.0
2006-09-22 15:20:00,41.82,41.85,41.74,41.79,93700.0,27.3026,27.3221,27.2503,27.283,93700.0
2006-09-22 15:30:00,41.79,41.82,41.72,41.75,52100.0,27.283,27.3026,27.2373,27.2569,52100.0
2006-09-22 15:40:00,41.75,41.83,41.74,41.83,96300.0,27.2569,27.3091,27.2503,27.3091,96300.0
2006-09-22 15:50:00,41.82,41.88,41.74,41.8,117300.0,27.3026,27.3417,27.2503,27.2895,117300.0
2006-09-25 09:30:00,42.11,42.11,41.6,41.7,170500.0,27.4919,27.4919,27.1589,27.2242,170500.0
2006-09-25 09:40:00,41.7,41.86,41.5,41.52,160200.0,27.2242,27.3287,27.0936,27.1067,160200.0
2006-09-25 09:50:00,41.51,41.65,41.39,41.52,244600.0,27.1002,27.1916,27.0218,27.1067,244600.0
2006-09-25 10:00:00,41.52,41.77,41.5,41.76,187800.0,27.1067,27.2699,27.0936,27.2634,187800.0
2006-09-25 10:10:00,41.77,41.78,41.53,41.57,101800.0,27.2699,27.2764,27.1132,27.1393,101800.0
2006-09-25 10:20:00,41.55,41.61,41.44,41.48,100100.0,27.1263,27.1655,27.0545,27.0806,100100.0
2006-09-25 10:30:00,41.49,41.56,41.39,41.46,154700.0,27.0871,27.1328,27.0218,27.0675,154700.0
2006-09-25 10:40:00,41.46,41.5,41.35,41.47,107700.0,27.0675,27.0936,26.9957,27.0741,107700.0
2006-09-25 10:50:00,41.48,41.65,41.47,41.6,75100.0,27.0806,27.1916,27.0741,27.1589,75100.0
2006-09-25 11:00:00,41.6,41.64,41.54,41.58,50600.0,27.1589,27.185,27.1198,27.1459,50600.0
2006-09-25 11:10:00,41.6,41.61,41.51,41.55,33100.0,27.1589,27.1655,27.1002,27.1263,33100.0
2006-09-25 11:20:00,41.54,41.57,41.5,41.52,43500.0,27.1198,27.1393,27.0936,27.1067,43500.0
2006-09-25 11:30:00,41.51,41.54,41.49,41.5,71000.0,27.1002,27.1198,27.0871,27.0936,71000.0
2006-09-25 11:40:00,41.5,41.58,41.49,41.51,47000.0,27.0936,27.1459,27.0871,27.1002,47000.0
2006-09-25 11:50:00,41.51,41.62,41.51,41.6,52900.0,27.1002,27.172,27.1002,27.1589,52900.0
2006-09-25 12:00:00,41.6,41.6,41.54,41.57,49100.0,27.1589,27.1589,27.1198,27.1393,49100.0
2006-09-25 12:10:00,41.57,41.68,41.56,41.66,62000.0,27.1393,27.2112,27.1328,27.1981,62000.0
2006-09-25 12:20:00,41.64,41.76,41.64,41.74,52300.0,27.185,27.2634,27.185,27.2503,52300.0
2006-09-25 12:30:00,41.74,41.75,41.64,41.66,67900.0,27.2503,27.2569,27.185,27.1981,67900.0
2006-09-25 12:40:00,41.66,41.66,41.49,41.49,65100.0,27.1981,27.1981,27.0871,27.0871,65100.0
2006-09-25 12:50:00,41.51,41.76,41.49,41.75,86700.0,27.1002,27.2634,27.0871,27.2569,86700.0
2006-09-25 13:00:00,41.76,41.79,41.66,41.74,103800.0,27.2634,27.283,27.1981,27.2503,103800.0
2006-09-25 13:10:00,41.74,41.77,41.59,41.64,84700.0,27.2503,27.2699,27.1524,27.185,84700.0
2006-09-25 13:20:00,41.63,41.63,41.48,41.53,74800.0,27.1785,27.1785,27.0806,27.1132,74800.0
2006-09-25 13:30:00,41.52,41.53,41.46,41.5,48800.0,27.1067,27.1132,27.0675,27.0936,48800.0
2006-09-25 13:40:00,41.52,41.54,41.49,41.5,85200.0,27.1067,27.1198,27.0871,27.0936,85200.0
2006-09-25 13:50:00,41.5,41.58,41.45,41.45,82500.0,27.0936,27.1459,27.061,27.061,82500.0
2006-09-25 14:00:00,41.46,41.67,41.46,41.58,73800.0,27.0675,27.2046,27.0675,27.1459,73800.0
2006-09-25 14:10:00,41.58,41.72,41.48,41.57,70700.0,27.1459,27.2373,27.0806,27.1393,70700.0
2006-09-25 14:20:00,41.58,41.64,41.48,41.55,104600.0,27.1459,27.185,27.0806,27.1263,104600.0
2006-09-25 14:30:00,41.56,41.92,41.56,41.86,106300.0,27.1328,27.3678,27.1328,27.3287,106300.0
2006-09-25 14:40:00,41.86,41.89,41.74,41.88,73300.0,27.3287,27.3483,27.2503,27.3417,73300.0
2006-09-25 14:50:00,41.87,42.09,41.77,41.98,106900.0,27.3352,27.4788,27.2699,27.407,106900.0
2006-09-25 15:00:00,41.99,42.01,41.89,42.0,64700.0,27.4135,27.4266,27.3483,27.4201,64700.0
2006-09-25 15:10:00,42.0,42.05,41.92,42.0,81700.0,27.4201,27.4527,27.3678,27.4201,81700.0
2006-09-25 15:20:00,42.0,42.17,41.95,42.14,110600.0,27.4201,27.5311,27.3874,27.5115,110600.0
2006-09-25 15:30:00,42.14,42.22,42.03,42.03,70800.0,27.5115,27.5637,27.4397,27.4397,70800.0
2006-09-25 15:40:00,42.03,42.17,41.98,42.13,97900.0,27.4397,27.5311,27.407,27.5049,97900.0
2006-09-25 15:50:00,42.13,42.14,42.07,42.07,80900.0,27.5049,27.5115,27.4658,27.4658,80900.0
2006-09-26 09:30:00,42.18,42.48,42.13,42.36,83300.0,27.5376,27.7334,27.5049,27.6551,83300.0
2006-09-26 09:40:00,42.36,42.58,42.33,42.52,139900.0,27.6551,27.7987,27.6355,27.7596,139900.0
2006-09-26 09:50:00,42.51,42.75,42.43,42.68,101800.0,27.753,27.9097,27.7008,27.864,101800.0
2006-09-26 10:00:00,42.68,42.91,42.58,42.89,80800.0,27.864,28.0142,27.7987,28.0011,80800.0
2006-09-26 10:10:00,42.89,42.95,42.73,42.77,49900.0,28.0011,28.0403,27.8967,27.9228,49900.0
2006-09-26 10:20:00,42.79,42.81,42.56,42.73,100800.0,27.9358,27.9489,27.7857,27.8967,100800.0
2006-09-26 10:30:00,42.71,42.72,42.59,42.63,57500.0,27.8836,27.8901,27.8053,27.8314,57500.0
2006-09-26 10:40:00,42.62,42.65,42.4,42.42,64200.0,27.8248,27.8444,27.6812,27.6943,64200.0
2006-09-26 10:50:00,42.41,42.52,42.4,42.44,67900.0,27.6877,27.7596,27.6812,27.7073,67900.0
2006-09-26 11:00:00,42.43,42.57,42.43,42.49,69400.0,27.7008,27.7922,27.7008,27.74,69400.0
2006-09-26 11:10:00,42.49,42.49,42.4,42.43,54100.0,27.74,27.74,27.6812,27.7008,54100.0
2006-09-26 11:20:00,42.42,42.49,42.35,42.38,109600.0,27.6943,27.74,27.6486,27.6682,109600.0
2006-09-26 11:30:00,42.38,42.51,42.34,42.43,71700.0,27.6682,27.753,27.642,27.7008,71700.0
2006-09-26 11:40:00,42.43,42.43,42.19,42.28,58700.0,27.7008,27.7008,27.5441,27.6029,58700.0
2006-09-26 11:50:00,42.3,42.35,42.2,42.2,51300.0,27.6159,27.6486,27.5506,27.5506,51300.0
2006-09-26 12:00:00,42.16,42.45,42.15,42.43,81100.0,27.5245,27.7139,27.518,27.7008,81100.0
2006-09-26 12:10:00,42.43,42.49,42.37,42.44,73700.0,27.7008,27.74,27.6616,27.7073,73700.0
2006-09-26 12:20:00,42.43,42.55,42.41,42.55,88800.0,27.7008,27.7791,27.6877,27.7791,88800.0
2006-09-26 12:30:00,42.54,42.55,42.41,42.41,69400.0,27.7726,27.7791,27.6877,27.6877,69400.0
2006-09-26 12:40:00,42.41,42.5,42.34,42.42,53400.0,27.6877,27.7465,27.642,27.6943,53400.0
2006-09-26 12:50:00,42.41,42.53,42.41,42.52,71000.0,27.6877,27.7661,27.6877,27.7596,71000.0
2006-09-26 13:00:00,42.51,42.52,42.44,42.52,66300.0,27.753,27.7596,27.7073,27.7596,66300.0
2006-09-26 13:10:00,42.54,42.61,42.43,42.59,80800.0,27.7726,27.8183,27.7008,27.8053,80800.0
2006-09-26 13:20:00,42.59,42.71,42.53,42.65,66300.0,27.8053,27.8836,27.7661,27.8444,66300.0
2006-09-26 13:30:00,42.65,42.7,42.56,42.7,60300.0,27.8444,27.8771,27.7857,27.8771,60300.0
2006-09-26 13:40:00,42.7,42.75,42.6,42.65,56600.0,27.8771,27.9097,27.8118,27.8444,56600.0
2006-09-26 13:50:00,42.63,42.83,42.63,42.7,61100.0,27.8314,27.9619,27.8314,27.8771,61100.0
2006-09-26 14:00:00,42.7,42.84,42.69,42.69,52100.0,27.8771,27.9685,27.8705,27.8705,52100.0
2006-09-26 14:10:00,42.7,42.77,42.56,42.59,74100.0,27.8771,27.9228,27.7857,27.8053,74100.0
2006-09-26 14:20:00,42.59,42.77,42.57,42.73,70600.0,27.8053,27.9228,27.7922,27.8967,70600.0
2006-09-26 14:30:00,42.74,42.86,42.63,42.65,75200.0,27.9032,27.9815,27.8314,27.8444,75200.0
2006-09-26 14:40:00,42.68,42.8,42.64,42.71,92300.0,27.864,27.9424,27.8379,27.8836,92300.0
2006-09-26 14:50:00,42.7,42.82,42.65,42.71,74500.0,27.8771,27.9554,27.8444,27.8836,74500.0
2006-09-26 15:00:00,42.7,42.94,42.65,42.87,95400.0,27.8771,28.0338,27.8444,27.9881,95400.0
2006-09-26 15:10:00,42.86,43.0,42.86,42.97,72100.0,27.9815,28.0729,27.9815,28.0533,72100.0
2006-09-26 15:20:00,42.97,43.11,42.92,43.02,147500.0,28.0533,28.1447,28.0207,28.086,147500.0
2006-09-26 15:30:00,43.02,43.27,43.0,43.19,180200.0,28.086,28.2492,28.0729,28.197,180200.0
2006-09-26 15:40:00,43.17,43.23,43.14,43.21,125400.0,28.1839,28.2231,28.1643,28.21,125400.0
2006-09-26 15:50:00,43.2,43.21,43.08,43.1,164300.0,28.2035,28.21,28.1252,28.1382,164300.0
2006-09-27 09:30:00,42.99,43.32,42.92,43.31,108800.0,28.0664,28.2818,28.0207,28.2753,108800.0
2006-09-27 09:40:00,43.31,43.87,43.3,43.85,183100.0,28.2753,28.6409,28.2688,28.6279,183100.0
2006-09-27 09:50:00,43.85,43.91,43.4,43.4,154400.0,28.6279,28.667,28.3341,28.3341,154400.0
2006-09-27 10:00:00,43.4,43.76,43.4,43.69,111000.0,28.3341,28.5691,28.3341,28.5234,111000.0
2006-09-27 10:10:00,43.69,43.7,43.54,43.57,112600.0,28.5234,28.5299,28.4255,28.4451,112600.0
2006-09-27 10:20:00,43.57,43.82,43.53,43.7,102500.0,28.4451,28.6083,28.4189,28.5299,102500.0
2006-09-27 10:30:00,43.71,43.73,43.6,43.62,69400.0,28.5365,28.5495,28.4646,28.4777,69400.0
2006-09-27 10:40:00,43.63,43.63,43.44,43.54,90200.0,28.4842,28.4842,28.3602,28.4255,90200.0
2006-09-27 10:50:00,43.53,43.71,43.46,43.71,67100.0,28.4189,28.5365,28.3732,28.5365,67100.0
2006-09-27 11:00:00,43.71,43.81,43.63,43.79,127200.0,28.5365,28.6017,28.4842,28.5887,127200.0
2006-09-27 11:10:00,43.79,43.82,43.67,43.7,80000.0,28.5887,28.6083,28.5103,28.5299,80000.0
2006-09-27 11:20:00,43.71,43.79,43.66,43.7,70000.0,28.5365,28.5887,28.5038,28.5299,70000.0
2006-09-27 11:30:00,43.71,43.93,43.71,43.91,117500.0,28.5365,28.6801,28.5365,28.667,117500.0
2006-09-27 11:40:00,43.92,43.96,43.82,43.91,109800.0,28.6736,28.6997,28.6083,28.667,109800.0
2006-09-27 11:50:00,43.92,44.0,43.82,43.97,65700.0,28.6736,28.7258,28.6083,28.7062,65700.0
2006-09-27 12:00:00,43.98,44.0,43.94,43.98,66500.0,28.7127,28.7258,28.6866,28.7127,66500.0
2006-09-27 12:10:00,43.96,44.04,43.93,43.94,98100.0,28.6997,28.7519,28.6801,28.6866,98100.0
2006-09-27 12:20:00,43.96,43.96,43.63,43.66,96700.0,28.6997,28.6997,28.4842,28.5038,96700.0
2006-09-27 12:30:00,43.68,43.88,43.65,43.82,78000.0,28.5169,28.6474,28.4973,28.6083,78000.0
2006-09-27 12:40:00,43.83,43.85,43.74,43.8,77200.0,28.6148,28.6279,28.556,28.5952,77200.0
2006-09-27 12:50:00,43.81,43.91,43.8,43.91,60000.0,28.6017,28.667,28.5952,28.667,60000.0
2006-09-27 13:00:00,43.91,43.98,43.87,43.89,52300.0,28.667,28.7127,28.6409,28.654,52300.0
2006-09-27 13:10:00,43.9,43.96,43.71,43.8,81700.0,28.6605,28.6997,28.5365,28.5952,81700.0
2006-09-27 13:20:00,43.8,43.89,43.77,43.86,100100.0,28.5952,28.654,28.5756,28.6344,100100.0
2006-09-27 13:30:00,43.87,43.89,43.83,43.84,84200.0,28.6409,28.654,28.6148,28.6213,84200.0
2006-09-27 13:40:00,43.86,43.87,43.78,43.8,51900.0,28.6344,28.6409,28.5822,28.5952,51900.0
2006-09-27 13:50:00,43.81,43.82,43.76,43.79,49100.0,28.6017,28.6083,28.5691,28.5887,49100.0
2006-09-27 14:00:00,43.79,43.86,43.74,43.85,65300.0,28.5887,28.6344,28.556,28.6279,65300.0
2006-09-27 14:10:00,43.86,43.86,43.73,43.74,84200.0,28.6344,28.6344,28.5495,28.556,84200.0
2006-09-27 14:20:00,43.75,43.79,43.68,43.73,68500.0,28.5626,28.5887,28.5169,28.5495,68500.0
2006-09-27 14:30:00,43.73,43.84,43.69,43.82,88600.0,28.5495,28.6213,28.5234,28.6083,88600.0
2006-09-27 14:40:00,43.81,43.83,43.7,43.76,72100.0,28.6017,28.6148,28.5299,28.5691,72100.0
2006-09-27 14:50:00,43.78,43.78,43.64,43.75,84300.0,28.5822,28.5822,28.4908,28.5626,84300.0
2006-09-27 15:00:00,43.75,43.75,43.55,43.57,120200.0,28.5626,28.5626,28.432,28.4451,120200.0
2006-09-27 15:10:00,43.57,43.68,43.44,43.68,119400.0,28.4451,28.5169,28.3602,28.5169,119400.0
2006-09-27 15:20:00,43.68,43.74,43.52,43.53,143200.0,28.5169,28.556,28.4124,28.4189,143200.0
2006-09-27 15:30:00,43.53,43.82,43.52,43.78,163500.0,28.4189,28.6083,28.4124,28.5822,163500.0
2006-09-27 15:40:00,43.78,43.8,43.73,43.75,144900.0,28.5822,28.5952,28.5495,28.5626,144900.0
2006-09-27 15:50:00,43.76,43.77,43.57,43.64,159900.0,28.5691,28.5756,28.4451,28.4908,159900.0
2006-09-28 09:30:00,43.0,43.6,42.98,43.46,196200.0,28.0729,28.4646,28.0599,28.3732,196200.0
2006-09-28 09:40:00,43.43,43.56,43.22,43.44,97200.0,28.3537,28.4385,28.2166,28.3602,97200.0
2006-09-28 09:50:00,43.42,43.75,43.29,43.54,124700.0,28.3471,28.5626,28.2623,28.4255,124700.0
2006-09-28 10:00:00,43.54,43.58,43.31,43.37,117100.0,28.4255,28.4516,28.2753,28.3145,117100.0
2006-09-28 10:10:00,43.37,43.62,43.3,43.47,89200.0,28.3145,28.4777,28.2688,28.3798,89200.0
2006-09-28 10:20:00,43.49,43.6,43.42,43.47,47300.0,28.3928,28.4646,28.3471,28.3798,47300.0
2006-09-28 10:30:00,43.47,43.57,43.43,43.53,51500.0,28.3798,28.4451,28.3537,28.4189,51500.0
2006-09-28 10:40:00,43.54,43.57,43.46,43.46,45700.0,28.4255,28.4451,28.3732,28.3732,45700.0
2006-09-28 10:50:00,43.45,43.45,43.12,43.27,90600.0,28.3667,28.3667,28.1513,28.2492,90600.0
2006-09-28 11:00:00,43.28,43.45,43.28,43.39,87200.0,28.2557,28.3667,28.2557,28.3275,87200.0
2006-09-28 11:10:00,43.4,43.43,43.29,43.3,65100.0,28.3341,28.3537,28.2623,28.2688,65100.0
2006-09-28 11:20:00,43.34,43.47,43.31,43.31,48300.0,28.2949,28.3798,28.2753,28.2753,48300.0
2006-09-28 11:30:00,43.31,43.35,43.31,43.34,40100.0,28.2753,28.3014,28.2753,28.2949,40100.0
2006-09-28 11:40:00,43.34,43.36,43.29,43.32,49400.0,28.2949,28.308,28.2623,28.2818,49400.0
2006-09-28 11:50:00,43.31,43.33,43.2,43.22,39200.0,28.2753,28.2884,28.2035,28.2166,39200.0
2006-09-28 12:00:00,43.22,43.22,43.1,43.13,45900.0,28.2166,28.2166,28.1382,28.1578,45900.0
2006-09-28 12:10:00,43.14,43.35,43.13,43.34,31900.0,28.1643,28.3014,28.1578,28.2949,31900.0
2006-09-28 12:20:00,43.35,43.35,43.23,43.28,35900.0,28.3014,28.3014,28.2231,28.2557,35900.0
2006-09-28 12:30:00,43.3,43.33,43.24,43.32,29400.0,28.2688,28.2884,28.2296,28.2818,29400.0
2006-09-28 12:40:00,43.32,43.34,43.22,43.33,22600.0,28.2818,28.2949,28.2166,28.2884,22600.0
2006-09-28 12:50:00,43.33,43.44,43.33,43.4,57700.0,28.2884,28.3602,28.2884,28.3341,57700.0
2006-09-28 13:00:00,43.41,43.45,43.34,43.4,72300.0,28.3406,28.3667,28.2949,28.3341,72300.0
2006-09-28 13:10:00,43.39,43.5,43.39,43.5,79200.0,28.3275,28.3994,28.3275,28.3994,79200.0
2006-09-28 13:20:00,43.5,43.57,43.39,43.44,129900.0,28.3994,28.4451,28.3275,28.3602,129900.0
2006-09-28 13:30:00,43.42,43.46,43.4,43.45,54700.0,28.3471,28.3732,28.3341,28.3667,54700.0
2006-09-28 13:40:00,43.45,43.53,43.42,43.47,52000.0,28.3667,28.4189,28.3471,28.3798,52000.0
2006-09-28 13:50:00,43.48,43.57,43.43,43.57,52300.0,28.3863,28.4451,28.3537,28.4451,52300.0
2006-09-28 14:00:00,43.57,43.57,43.48,43.52,45700.0,28.4451,28.4451,28.3863,28.4124,45700.0
2006-09-28 14:10:00,43.52,43.6,43.48,43.54,46000.0,28.4124,28.4646,28.3863,28.4255,46000.0
2006-09-28 14:20:00,43.55,43.63,43.51,43.58,49500.0,28.432,28.4842,28.4059,28.4516,49500.0
2006-09-28 14:30:00,43.58,43.63,43.46,43.48,91300.0,28.4516,28.4842,28.3732,28.3863,91300.0
2006-09-28 14:40:00,43.48,43.56,43.45,43.5,101900.0,28.3863,28.4385,28.3667,28.3994,101900.0
2006-09-28 14:50:00,43.5,43.51,43.46,43.5,77700.0,28.3994,28.4059,28.3732,28.3994,77700.0
2006-09-28 15:00:00,43.5,43.5,43.45,43.46,48300.0,28.3994,28.3994,28.3667,28.3732,48300.0
2006-09-28 15:10:00,43.46,43.49,43.44,43.46,49700.0,28.3732,28.3928,28.3602,28.3732,49700.0
2006-09-28 15:20:00,43.48,43.51,43.42,43.45,47300.0,28.3863,28.4059,28.3471,28.3667,47300.0
2006-09-28 15:30:00,43.45,43.54,43.45,43.5,70700.0,28.3667,28.4255,28.3667,28.3994,70700.0
2006-09-28 15:40:00,43.49,43.58,43.47,43.53,70900.0,28.3928,28.4516,28.3798,28.4189,70900.0
2006-09-28 15:50:00,43.53,43.55,43.46,43.47,105000.0,28.4189,28.432,28.3732,28.3798,105000.0
2006-09-29 09:30:00,43.3,43.46,43.12,43.22,79200.0,28.2688,28.3732,28.1513,28.2166,79200.0
2006-09-29 09:40:00,43.22,43.32,42.94,42.98,75400.0,28.2166,28.2818,28.0338,28.0599,75400.0
2006-09-29 09:50:00,43.0,43.39,42.98,43.35,91100.0,28.0729,28.3275,28.0599,28.3014,91100.0
2006-09-29 10:00:00,43.35,43.61,43.25,43.59,150400.0,28.3014,28.4712,28.2361,28.4581,150400.0
2006-09-29 10:10:00,43.55,43.7,43.51,43.59,76300.0,28.432,28.5299,28.4059,28.4581,76300.0
2006-09-29 10:20:00,43.59,43.6,43.37,43.46,71000.0,28.4581,28.4646,28.3145,28.3732,71000.0
2006-09-29 10:30:00,43.47,43.6,43.26,43.26,72400.0,28.3798,28.4646,28.2427,28.2427,72400.0
2006-09-29 10:40:00,43.26,43.53,43.25,43.43,37700.0,28.2427,28.4189,28.2361,28.3537,37700.0
2006-09-29 10:50:00,43.43,43.53,43.43,43.51,48300.0,28.3537,28.4189,28.3537,28.4059,48300.0
2006-09-29 11:00:00,43.51,43.6,43.51,43.53,59500.0,28.4059,28.4646,28.4059,28.4189,59500.0
2006-09-29 11:10:00,43.54,43.55,43.33,43.37,36000.0,28.4255,28.432,28.2884,28.3145,36000.0
2006-09-29 11:20:00,43.36,43.42,43.35,43.42,27600.0,28.308,28.3471,28.3014,28.3471,27600.0
2006-09-29 11:30:00,43.43,43.55,43.43,43.53,30100.0,28.3537,28.432,28.3537,28.4189,30100.0
2006-09-29 11:40:00,43.53,43.63,43.52,43.59,43600.0,28.4189,28.4842,28.4124,28.4581,43600.0
2006-09-29 11:50:00,43.6,43.6,43.54,43.56,26000.0,28.4646,28.4646,28.4255,28.4385,26000.0
2006-09-29 12:00:00,43.57,43.61,43.56,43.59,39200.0,28.4451,28.4712,28.4385,28.4581,39200.0
2006-09-29 12:10:00,43.59,43.69,43.57,43.67,42400.0,28.4581,28.5234,28.4451,28.5103,42400.0
2006-09-29 12:20:00,43.67,43.67,43.63,43.64,19200.0,28.5103,28.5103,28.4842,28.4908,19200.0
2006-09-29 12:30:00,43.64,43.64,43.5,43.52,38800.0,28.4908,28.4908,28.3994,28.4124,38800.0
2006-09-29 12:40:00,43.51,43.55,43.5,43.54,35400.0,28.4059,28.432,28.3994,28.4255,35400.0
2006-09-29 12:50:00,43.53,43.64,43.52,43.63,43200.0,28.4189,28.4908,28.4124,28.4842,43200.0
2006-09-29 13:00:00,43.64,43.69,43.63,43.68,34400.0,28.4908,28.5234,28.4842,28.5169,34400.0
2006-09-29 13:10:00,43.69,43.87,43.68,43.86,54200.0,28.5234,28.6409,28.5169,28.6344,54200.0
2006-09-29 13:20:00,43.86,43.91,43.67,43.69,75700.0,28.6344,28.667,28.5103,28.5234,75700.0
2006-09-29 13:30:00,43.68,43.75,43.68,43.71,96100.0,28.5169,28.5626,28.5169,28.5365,96100.0
2006-09-29 13:40:00,43.69,43.7,43.63,43.63,29900.0,28.5234,28.5299,28.4842,28.4842,29900.0
2006-09-29 13:50:00,43.64,43.71,43.62,43.66,67000.0,28.4908,28.5365,28.4777,28.5038,67000.0
2006-09-29 14:00:00,43.66,43.75,43.63,43.64,57500.0,28.5038,28.5626,28.4842,28.4908,57500.0
2006-09-29 14:10:00,43.64,43.77,43.64,43.76,81500.0,28.4908,28.5756,28.4908,28.5691,81500.0
2006-09-29 14:20:00,43.76,43.79,43.71,43.78,120600.0,28.5691,28.5887,28.5365,28.5822,120600.0
2006-09-29 14:30:00,43.78,43.78,43.69,43.76,86100.0,28.5822,28.5822,28.5234,28.5691,86100.0
2006-09-29 14:40:00,43.76,43.78,43.72,43.74,61900.0,28.5691,28.5822,28.543,28.556,61900.0
2006-09-29 14:50:00,43.74,43.76,43.69,43.73,72400.0,28.556,28.5691,28.5234,28.5495,72400.0
2006-09-29 15:00:00,43.73,43.9,43.72,43.9,194500.0,28.5495,28.6605,28.543,28.6605,194500.0
2006-09-29 15:10:00,43.9,44.18,43.89,44.14,198600.0,28.6605,28.8433,28.654,28.8172,198600.0
2006-09-29 15:20:00,44.15,44.15,43.95,44.04,167000.0,28.8237,28.8237,28.6931,28.7519,167000.0
2006-09-29 15:30:00,44.05,44.1,43.99,44.04,96600.0,28.7584,28.7911,28.7193,28.7519,96600.0
2006-09-29 15:40:00,44.03,44.07,43.97,44.04,132400.0,28.7454,28.7715,28.7062,28.7519,132400.0
2006-09-29 15:50:00,44.05,44.05,43.95,44.02,183900.0,28.7584,28.7584,28.6931,28.7388,183900.0
2006-10-02 09:30:00,43.89,44.04,43.63,43.66,103100.0,28.654,28.7519,28.4842,28.5038,103100.0
2006-10-02 09:40:00,43.61,43.76,43.41,43.55,109700.0,28.4712,28.5691,28.3406,28.432,109700.0
2006-10-02 09:50:00,43.55,43.76,43.41,43.69,77700.0,28.432,28.5691,28.3406,28.5234,77700.0
2006-10-02 10:00:00,43.69,43.72,43.45,43.45,122000.0,28.5234,28.543,28.3667,28.3667,122000.0
2006-10-02 10:10:00,43.46,43.54,43.3,43.37,73000.0,28.3732,28.4255,28.2688,28.3145,73000.0
2006-10-02 10:20:00,43.36,43.37,43.11,43.22,134400.0,28.308,28.3145,28.1447,28.2166,134400.0
2006-10-02 10:30:00,43.22,43.32,43.02,43.05,111900.0,28.2166,28.2818,28.086,28.1056,111900.0
2006-10-02 10:40:00,43.04,43.1,42.93,43.01,112700.0,28.099,28.1382,28.0272,28.0795,112700.0
2006-10-02 10:50:00,43.0,43.11,42.96,42.98,90700.0,28.0729,28.1447,28.0468,28.0599,90700.0
2006-10-02 11:00:00,42.98,42.99,42.91,42.98,64200.0,28.0599,28.0664,28.0142,28.0599,64200.0
2006-10-02 11:10:00,42.97,43.02,42.95,42.98,69700.0,28.0533,28.086,28.0403,28.0599,69700.0
2006-10-02 11:20:00,42.98,43.04,42.86,42.86,87400.0,28.0599,28.099,27.9815,27.9815,87400.0
2006-10-02 11:30:00,42.86,43.05,42.86,43.0,119900.0,27.9815,28.1056,27.9815,28.0729,119900.0
2006-10-02 11:40:00,43.0,43.03,42.94,42.97,51400.0,28.0729,28.0925,28.0338,28.0533,51400.0
2006-10-02 11:50:00,42.96,43.14,42.94,43.11,83300.0,28.0468,28.1643,28.0338,28.1447,83300.0
2006-10-02 12:00:00,43.1,43.25,43.08,43.24,60200.0,28.1382,28.2361,28.1252,28.2296,60200.0
2006-10-02 12:10:00,43.24,43.25,43.09,43.11,49800.0,28.2296,28.2361,28.1317,28.1447,49800.0
2006-10-02 12:20:00,43.1,43.14,43.08,43.08,26800.0,28.1382,28.1643,28.1252,28.1252,26800.0
2006-10-02 12:30:00,43.07,43.14,43.07,43.14,45300.0,28.1186,28.1643,28.1186,28.1643,45300.0
2006-10-02 12:40:00,43.14,43.25,43.14,43.22,56500.0,28.1643,28.2361,28.1643,28.2166,56500.0
2006-10-02 12:50:00,43.23,43.25,43.02,43.05,38200.0,28.2231,28.2361,28.086,28.1056,38200.0
2006-10-02 13:00:00,43.05,43.15,43.01,43.14,41100.0,28.1056,28.1709,28.0795,28.1643,41100.0
2006-10-02 13:10:00,43.15,43.18,43.03,43.12,40200.0,28.1709,28.1904,28.0925,28.1513,40200.0
2006-10-02 13:20:00,43.11,43.19,43.1,43.1,33400.0,28.1447,28.197,28.1382,28.1382,33400.0
2006-10-02 13:30:00,43.11,43.24,43.1,43.2,59400.0,28.1447,28.2296,28.1382,28.2035,59400.0
2006-10-02 13:40:00,43.2,43.22,43.09,43.16,56800.0,28.2035,28.2166,28.1317,28.1774,56800.0
2006-10-02 13:50:00,43.17,43.27,43.11,43.13,60100.0,28.1839,28.2492,28.1447,28.1578,60100.0
2006-10-02 14:00:00,43.12,43.15,43.02,43.04,48200.0,28.1513,28.1709,28.086,28.099,48200.0
2006-10-02 14:10:00,43.04,43.23,43.03,43.22,48000.0,28.099,28.2231,28.0925,28.2166,48000.0
2006-10-02 14:20:00,43.23,43.29,43.09,43.11,79600.0,28.2231,28.2623,28.1317,28.1447,79600.0
2006-10-02 14:30:00,43.11,43.22,43.08,43.22,63200.0,28.1447,28.2166,28.1252,28.2166,63200.0
2006-10-02 14:40:00,43.22,43.27,43.11,43.11,72000.0,28.2166,28.2492,28.1447,28.1447,72000.0
2006-10-02 14:50:00,43.12,43.12,42.96,42.99,76300.0,28.1513,28.1513,28.0468,28.0664,76300.0
2006-10-02 15:00:00,43.0,43.08,42.99,43.02,56400.0,28.0729,28.1252,28.0664,28.086,56400.0
2006-10-02 15:10:00,42.99,43.0,42.83,42.95,86800.0,28.0664,28.0729,27.9619,28.0403,86800.0
2006-10-02 15:20:00,42.96,42.99,42.86,42.98,55800.0,28.0468,28.0664,27.9815,28.0599,55800.0
2006-10-02 15:30:00,42.98,43.01,42.9,42.94,116400.0,28.0599,28.0795,28.0076,28.0338,116400.0
2006-10-02 15:40:00,42.94,42.95,42.81,42.81,106100.0,28.0338,28.0403,27.9489,27.9489,106100.0
2006-10-02 15:50:00,42.82,42.97,42.8,42.89,104900.0,27.9554,28.0533,27.9424,28.0011,104900.0
2006-10-03 09:30:00,43.02,43.25,42.94,43.14,141600.0,28.086,28.2361,28.0338,28.1643,141600.0
2006-10-03 09:40:00,43.14,43.28,43.06,43.11,231900.0,28.1643,28.2557,28.1121,28.1447,231900.0
2006-10-03 09:50:00,43.11,43.16,43.03,43.16,74500.0,28.1447,28.1774,28.0925,28.1774,74500.0
2006-10-03 10:00:00,43.15,43.21,43.07,43.13,101300.0,28.1709,28.21,28.1186,28.1578,101300.0
2006-10-03 10:10:00,43.13,43.2,43.03,43.15,83000.0,28.1578,28.2035,28.0925,28.1709,83000.0
2006-10-03 10:20:00,43.15,43.26,43.05,43.25,72000.0,28.1709,28.2427,28.1056,28.2361,72000.0
2006-10-03 10:30:00,43.24,43.29,43.13,43.17,96300.0,28.2296,28.2623,28.1578,28.1839,96300.0
2006-10-03 10:40:00,43.17,43.25,43.03,43.25,69600.0,28.1839,28.2361,28.0925,28.2361,69600.0
2006-10-03 10:50:00,43.24,43.3,43.17,43.25,70700.0,28.2296,28.2688,28.1839,28.2361,70700.0
2006-10-03 11:00:00,43.23,43.24,43.11,43.18,60100.0,28.2231,28.2296,28.1447,28.1904,60100.0
2006-10-03 11:10:00,43.18,43.27,43.12,43.26,69700.0,28.1904,28.2492,28.1513,28.2427,69700.0
2006-10-03 11:20:00,43.27,43.39,43.17,43.34,106800.0,28.2492,28.3275,28.1839,28.2949,106800.0
2006-10-03 11:30:00,43.34,43.56,43.33,43.48,98600.0,28.2949,28.4385,28.2884,28.3863,98600.0
2006-10-03 11:40:00,43.49,43.54,43.29,43.29,65600.0,28.3928,28.4255,28.2623,28.2623,65600.0
2006-10-03 11:50:00,43.29,43.34,43.22,43.32,71700.0,28.2623,28.2949,28.2166,28.2818,71700.0
2006-10-03 12:00:00,43.32,43.49,43.25,43.34,84800.0,28.2818,28.3928,28.2361,28.2949,84800.0
2006-10-03 12:10:00,43.35,43.48,43.34,43.41,100400.0,28.3014,28.3863,28.2949,28.3406,100400.0
2006-10-03 12:20:00,43.41,43.48,43.36,43.4,82400.0,28.3406,28.3863,28.308,28.3341,82400.0
2006-10-03 12:30:00,43.4,43.42,43.36,43.36,65200.0,28.3341,28.3471,28.308,28.308,65200.0
2006-10-03 12:40:00,43.36,43.41,43.32,43.38,77100.0,28.308,28.3406,28.2818,28.321,77100.0
2006-10-03 12:50:00,43.38,43.42,43.26,43.39,166300.0,28.321,28.3471,28.2427,28.3275,166300.0
2006-10-03 13:00:00,43.41,43.43,43.21,43.26,77500.0,28.3406,28.3537,28.21,28.2427,77500.0
2006-10-03 13:10:00,43.26,43.35,43.26,43.32,43800.0,28.2427,28.3014,28.2427,28.2818,43800.0
2006-10-03 13:20:00,43.32,43.4,43.31,43.33,47400.0,28.2818,28.3341,28.2753,28.2884,47400.0
2006-10-03 13:30:00,43.34,43.36,43.25,43.25,27800.0,28.2949,28.308,28.2361,28.2361,27800.0
2006-10-03 13:40:00,43.25,43.34,43.2,43.29,42500.0,28.2361,28.2949,28.2035,28.2623,42500.0
2006-10-03 13:50:00,43.3,43.36,43.24,43.32,30200.0,28.2688,28.308,28.2296,28.2818,30200.0
2006-10-03 14:00:00,43.35,43.43,43.31,43.34,98200.0,28.3014,28.3537,28.2753,28.2949,98200.0
2006-10-03 14:10:00,43.34,43.77,43.32,43.75,181500.0,28.2949,28.5756,28.2818,28.5626,181500.0
2006-10-03 14:20:00,43.75,43.75,43.43,43.45,136400.0,28.5626,28.5626,28.3537,28.3667,136400.0
2006-10-03 14:30:00,43.45,43.69,43.43,43.69,87300.0,28.3667,28.5234,28.3537,28.5234,87300.0
2006-10-03 14:40:00,43.68,43.81,43.66,43.69,217600.0,28.5169,28.6017,28.5038,28.5234,217600.0
2006-10-03 14:50:00,43.7,43.72,43.5,43.57,158500.0,28.5299,28.543,28.3994,28.4451,158500.0
2006-10-03 15:00:00,43.58,43.68,43.56,43.65,243500.0,28.4516,28.5169,28.4385,28.4973,243500.0
2006-10-03 15:10:00,43.66,43.76,43.6,43.74,143200.0,28.5038,28.5691,28.4646,28.556,143200.0
2006-10-03 15:20:00,43.75,43.77,43.71,43.74,145400.0,28.5626,28.5756,28.5365,28.556,145400.0
2006-10-03 15:30:00,43.73,43.77,43.67,43.67,168400.0,28.5495,28.5756,28.5103,28.5103,168400.0
2006-10-03 15:40:00,43.67,43.76,43.6,43.71,126200.0,28.5103,28.5691,28.4646,28.5365,126200.0
2006-10-03 15:50:00,43.7,43.7,43.48,43.67,183600.0,28.5299,28.5299,28.3863,28.5103,183600.0
2006-10-04 09:30:00,43.56,43.71,43.33,43.69,62900.0,28.4385,28.5365,28.2884,28.5234,62900.0
2006-10-04 09:40:00,43.67,43.96,43.59,43.66,118000.0,28.5103,28.6997,28.4581,28.5038,118000.0
2006-10-04 09:50:00,43.66,44.08,43.65,43.98,140000.0,28.5038,28.778,28.4973,28.7127,140000.0
2006-10-04 10:00:00,43.94,44.06,43.81,43.93,150700.0,28.6866,28.765,28.6017,28.6801,150700.0
2006-10-04 10:10:00,43.93,44.01,43.8,43.88,105600.0,28.6801,28.7323,28.5952,28.6474,105600.0
2006-10-04 10:20:00,43.89,44.1,43.89,44.02,97300.0,28.654,28.7911,28.654,28.7388,97300.0
2006-10-04 10:30:00,44.04,44.11,43.95,44.01,89000.0,28.7519,28.7976,28.6931,28.7323,89000.0
2006-10-04 10:40:00,44.01,44.17,44.0,44.11,142100.0,28.7323,28.8368,28.7258,28.7976,142100.0
2006-10-04 10:50:00,44.11,44.16,44.05,44.13,83500.0,28.7976,28.8302,28.7584,28.8107,83500.0
2006-10-04 11:00:00,44.14,44.23,44.04,44.12,153000.0,28.8172,28.8759,28.7519,28.8041,153000.0
2006-10-04 11:10:00,44.13,44.15,44.01,44.09,116400.0,28.8107,28.8237,28.7323,28.7845,116400.0
2006-10-04 11:20:00,44.1,44.26,44.06,44.21,109000.0,28.7911,28.8955,28.765,28.8629,109000.0
2006-10-04 11:30:00,44.21,44.24,44.07,44.11,75400.0,28.8629,28.8825,28.7715,28.7976,75400.0
2006-10-04 11:40:00,44.11,44.2,44.05,44.2,75200.0,28.7976,28.8564,28.7584,28.8564,75200.0
2006-10-04 11:50:00,44.2,44.48,44.2,44.47,72500.0,28.8564,29.0392,28.8564,29.0326,72500.0
2006-10-04 12:00:00,44.47,44.47,44.28,44.31,52400.0,29.0326,29.0326,28.9086,28.9282,52400.0
2006-10-04 12:10:00,44.31,44.32,44.2,44.32,103500.0,28.9282,28.9347,28.8564,28.9347,103500.0
2006-10-04 12:20:00,44.32,44.44,44.32,44.4,60400.0,28.9347,29.013,28.9347,28.9869,60400.0
2006-10-04 12:30:00,44.39,44.39,44.24,44.25,53900.0,28.9804,28.9804,28.8825,28.889,53900.0
2006-10-04 12:40:00,44.25,44.38,44.24,44.37,70800.0,28.889,28.9739,28.8825,28.9673,70800.0
2006-10-04 12:50:00,44.36,44.37,44.28,44.31,51100.0,28.9608,28.9673,28.9086,28.9282,51100.0
2006-10-04 13:00:00,44.3,44.35,44.24,44.3,67400.0,28.9216,28.9543,28.8825,28.9216,67400.0
2006-10-04 13:10:00,44.31,44.38,44.29,44.33,22700.0,28.9282,28.9739,28.9151,28.9412,22700.0
2006-10-04 13:20:00,44.31,44.35,44.23,44.35,71900.0,28.9282,28.9543,28.8759,28.9543,71900.0
2006-10-04 13:30:00,44.35,44.5,44.35,44.45,62900.0,28.9543,29.0522,28.9543,29.0196,62900.0
2006-10-04 13:40:00,44.43,44.43,44.33,44.38,58000.0,29.0065,29.0065,28.9412,28.9739,58000.0
2006-10-04 13:50:00,44.41,44.43,44.35,44.4,49100.0,28.9935,29.0065,28.9543,28.9869,49100.0
2006-10-04 14:00:00,44.4,44.51,44.37,44.51,39800.0,28.9869,29.0587,28.9673,29.0587,39800.0
2006-10-04 14:10:00,44.51,44.74,44.5,44.73,88900.0,29.0587,29.2089,29.0522,29.2024,88900.0
2006-10-04 14:20:00,44.73,44.82,44.64,44.81,84800.0,29.2024,29.2611,29.1436,29.2546,84800.0
2006-10-04 14:30:00,44.81,45.05,44.8,45.04,161800.0,29.2546,29.4113,29.2481,29.4048,161800.0
2006-10-04 14:40:00,45.03,45.07,44.99,45.03,101100.0,29.3982,29.4243,29.3721,29.3982,101100.0
2006-10-04 14:50:00,45.03,45.07,44.95,45.06,129500.0,29.3982,29.4243,29.346,29.4178,129500.0
2006-10-04 15:00:00,45.07,45.09,44.99,45.03,63500.0,29.4243,29.4374,29.3721,29.3982,63500.0
2006-10-04 15:10:00,45.02,45.1,45.02,45.05,73700.0,29.3917,29.4439,29.3917,29.4113,73700.0
2006-10-04 15:20:00,45.05,45.14,45.03,45.08,89000.0,29.4113,29.47,29.3982,29.4309,89000.0
2006-10-04 15:30:00,45.06,45.15,45.03,45.12,77300.0,29.4178,29.4766,29.3982,29.457,77300.0
2006-10-04 15:40:00,45.12,45.42,45.12,45.39,298400.0,29.457,29.6528,29.457,29.6333,298400.0
2006-10-04 15:50:00,45.39,45.48,45.21,45.45,379100.0,29.6333,29.692,29.5157,29.6724,379100.0
2006-10-05 09:30:00,45.55,45.56,45.28,45.28,147100.0,29.7377,29.7442,29.5614,29.5614,147100.0
2006-10-05 09:40:00,45.28,45.52,45.23,45.46,92400.0,29.5614,29.7181,29.5288,29.679,92400.0
2006-10-05 09:50:00,45.46,45.67,45.45,45.64,108000.0,29.679,29.8161,29.6724,29.7965,108000.0
2006-10-05 10:00:00,45.64,45.72,45.61,45.64,109400.0,29.7965,29.8487,29.7769,29.7965,109400.0
2006-10-05 10:10:00,45.64,45.66,45.43,45.43,114300.0,29.7965,29.8095,29.6594,29.6594,114300.0
2006-10-05 10:20:00,45.43,45.54,45.38,45.51,170200.0,29.6594,29.7312,29.6267,29.7116,170200.0
2006-10-05 10:30:00,45.5,45.66,45.44,45.62,164900.0,29.7051,29.8095,29.6659,29.7834,164900.0
2006-10-05 10:40:00,45.63,45.97,45.61,45.97,146300.0,29.7899,30.0119,29.7769,30.0119,146300.0
2006-10-05 10:50:00,45.97,46.4,45.96,46.33,248300.0,30.0119,30.2926,30.0054,30.2469,248300.0
2006-10-05 11:00:00,46.35,46.49,46.25,46.48,239700.0,30.26,30.3514,30.1947,30.3449,239700.0
2006-10-05 11:10:00,46.48,46.75,46.47,46.57,212000.0,30.3449,30.5211,30.3383,30.4036,212000.0
2006-10-05 11:20:00,46.56,46.85,46.44,46.75,170500.0,30.3971,30.5864,30.3188,30.5211,170500.0
2006-10-05 11:30:00,46.75,47.01,46.75,46.86,248300.0,30.5211,30.6909,30.5211,30.593,248300.0
2006-10-05 11:40:00,46.86,46.98,46.85,46.96,286500.0,30.593,30.6713,30.5864,30.6582,286500.0
2006-10-05 11:50:00,46.95,47.04,46.7,46.74,204900.0,30.6517,30.7105,30.4885,30.5146,204900.0
2006-10-05 12:00:00,46.74,46.8,46.44,46.57,188300.0,30.5146,30.5538,30.3188,30.4036,188300.0
2006-10-05 12:10:00,46.57,46.77,46.57,46.76,97300.0,30.4036,30.5342,30.4036,30.5277,97300.0
2006-10-05 12:20:00,46.76,46.77,46.65,46.72,65400.0,30.5277,30.5342,30.4559,30.5016,65400.0
2006-10-05 12:30:00,46.72,46.74,46.42,46.46,110600.0,30.5016,30.5146,30.3057,30.3318,110600.0
2006-10-05 12:40:00,46.45,46.6,46.41,46.49,66900.0,30.3253,30.4232,30.2992,30.3514,66900.0
2006-10-05 12:50:00,46.5,46.53,46.41,46.41,42400.0,30.3579,30.3775,30.2992,30.2992,42400.0
2006-10-05 13:00:00,46.41,46.46,46.35,46.44,74100.0,30.2992,30.3318,30.26,30.3188,74100.0
2006-10-05 13:10:00,46.43,46.61,46.42,46.6,51300.0,30.3122,30.4297,30.3057,30.4232,51300.0
2006-10-05 13:20:00,46.6,46.68,46.54,46.57,45200.0,30.4232,30.4754,30.384,30.4036,45200.0
2006-10-05 13:30:00,46.58,46.58,46.42,46.42,60400.0,30.4102,30.4102,30.3057,30.3057,60400.0
2006-10-05 13:40:00,46.43,46.5,46.43,46.47,56300.0,30.3122,30.3579,30.3122,30.3383,56300.0
2006-10-05 13:50:00,46.47,46.48,46.39,46.39,57900.0,30.3383,30.3449,30.2861,30.2861,57900.0
2006-10-05 14:00:00,46.39,46.41,46.31,46.33,76400.0,30.2861,30.2992,30.2339,30.2469,76400.0
2006-10-05 14:10:00,46.33,46.35,46.25,46.26,118300.0,30.2469,30.26,30.1947,30.2012,118300.0
2006-10-05 14:20:00,46.26,46.3,46.13,46.18,160800.0,30.2012,30.2274,30.1164,30.149,160800.0
2006-10-05 14:30:00,46.19,46.36,46.17,46.31,75500.0,30.1555,30.2665,30.1425,30.2339,75500.0
2006-10-05 14:40:00,46.31,46.31,46.14,46.18,50200.0,30.2339,30.2339,30.1229,30.149,50200.0
2006-10-05 14:50:00,46.18,46.34,46.17,46.29,53400.0,30.149,30.2535,30.1425,30.2208,53400.0
2006-10-05 15:00:00,46.29,46.38,46.24,46.24,66700.0,30.2208,30.2796,30.1882,30.1882,66700.0
2006-10-05 15:10:00,46.24,46.37,46.23,46.28,71000.0,30.1882,30.2731,30.1817,30.2143,71000.0
2006-10-05 15:20:00,46.29,46.37,46.25,46.27,83100.0,30.2208,30.2731,30.1947,30.2078,83100.0
2006-10-05 15:30:00,46.27,46.37,46.21,46.25,114600.0,30.2078,30.2731,30.1686,30.1947,114600.0
2006-10-05 15:40:00,46.24,46.33,46.24,46.27,123700.0,30.1882,30.2469,30.1882,30.2078,123700.0
2006-10-05 15:50:00,46.27,46.31,46.17,46.2,147500.0,30.2078,30.2339,30.1425,30.1621,147500.0
2006-10-06 09:30:00,46.15,46.16,45.55,45.74,144700.0,30.1294,30.136,29.7377,29.8618,144700.0
2006-10-06 09:40:00,45.74,45.77,45.54,45.59,96500.0,29.8618,29.8813,29.7312,29.7638,96500.0
2006-10-06 09:50:00,45.59,45.59,45.3,45.4,105400.0,29.7638,29.7638,29.5745,29.6398,105400.0
2006-10-06 10:00:00,45.38,45.41,45.14,45.31,97000.0,29.6267,29.6463,29.47,29.581,97000.0
2006-10-06 10:10:00,45.31,45.4,45.15,45.31,144700.0,29.581,29.6398,29.4766,29.581,144700.0
2006-10-06 10:20:00,45.31,45.38,45.16,45.3,116500.0,29.581,29.6267,29.4831,29.5745,116500.0
2006-10-06 10:30:00,45.3,45.39,45.26,45.32,103000.0,29.5745,29.6333,29.5484,29.5876,103000.0
2006-10-06 10:40:00,45.33,45.45,45.29,45.33,77100.0,29.5941,29.6724,29.568,29.5941,77100.0
2006-10-06 10:50:00,45.32,45.37,45.27,45.32,73100.0,29.5876,29.6202,29.5549,29.5876,73100.0
2006-10-06 11:00:00,45.32,45.43,45.18,45.18,77600.0,29.5876,29.6594,29.4962,29.4962,77600.0
2006-10-06 11:10:00,45.15,45.39,45.12,45.29,74800.0,29.4766,29.6333,29.457,29.568,74800.0
2006-10-06 11:20:00,45.28,45.39,45.19,45.31,50100.0,29.5614,29.6333,29.5027,29.581,50100.0
2006-10-06 11:30:00,45.31,45.4,45.26,45.26,50800.0,29.581,29.6398,29.5484,29.5484,50800.0
2006-10-06 11:40:00,45.27,45.4,45.2,45.2,72300.0,29.5549,29.6398,29.5092,29.5092,72300.0
2006-10-06 11:50:00,45.2,45.34,45.15,45.34,44200.0,29.5092,29.6006,29.4766,29.6006,44200.0
2006-10-06 12:00:00,45.31,45.4,45.15,45.21,37000.0,29.581,29.6398,29.4766,29.5157,37000.0
2006-10-06 12:10:00,45.18,45.29,45.18,45.29,22700.0,29.4962,29.568,29.4962,29.568,22700.0
2006-10-06 12:20:00,45.31,45.43,45.29,45.37,28000.0,29.581,29.6594,29.568,29.6202,28000.0
2006-10-06 12:30:00,45.38,45.4,45.31,45.34,35600.0,29.6267,29.6398,29.581,29.6006,35600.0
2006-10-06 12:40:00,45.34,45.53,45.31,45.53,43100.0,29.6006,29.7247,29.581,29.7247,43100.0
2006-10-06 12:50:00,45.52,45.65,45.52,45.62,28900.0,29.7181,29.803,29.7181,29.7834,28900.0
2006-10-06 13:00:00,45.63,45.64,45.41,45.42,27300.0,29.7899,29.7965,29.6463,29.6528,27300.0
2006-10-06 13:10:00,45.44,45.57,45.43,45.53,20100.0,29.6659,29.7508,29.6594,29.7247,20100.0
2006-10-06 13:20:00,45.53,45.54,45.32,45.36,28200.0,29.7247,29.7312,29.5876,29.6137,28200.0
2006-10-06 13:30:00,45.36,45.43,45.35,45.38,27500.0,29.6137,29.6594,29.6071,29.6267,27500.0
2006-10-06 13:40:00,45.37,45.49,45.36,45.46,36600.0,29.6202,29.6985,29.6137,29.679,36600.0
2006-10-06 13:50:00,45.46,45.47,45.23,45.25,43700.0,29.679,29.6855,29.5288,29.5419,43700.0
2006-10-06 14:00:00,45.23,45.38,45.23,45.3,44500.0,29.5288,29.6267,29.5288,29.5745,44500.0
2006-10-06 14:10:00,45.3,45.4,45.26,45.32,43900.0,29.5745,29.6398,29.5484,29.5876,43900.0
2006-10-06 14:20:00,45.32,45.39,45.31,45.36,21400.0,29.5876,29.6333,29.581,29.6137,21400.0
2006-10-06 14:30:00,45.37,45.54,45.33,45.49,38100.0,29.6202,29.7312,29.5941,29.6985,38100.0
2006-10-06 14:40:00,45.51,45.65,45.49,45.56,57200.0,29.7116,29.803,29.6985,29.7442,57200.0
2006-10-06 14:50:00,45.56,45.71,45.56,45.64,43600.0,29.7442,29.8422,29.7442,29.7965,43600.0
2006-10-06 15:00:00,45.63,45.64,45.51,45.6,32000.0,29.7899,29.7965,29.7116,29.7704,32000.0
2006-10-06 15:10:00,45.6,45.6,45.32,45.51,38400.0,29.7704,29.7704,29.5876,29.7116,38400.0
2006-10-06 15:20:00,45.52,45.65,45.49,45.52,39400.0,29.7181,29.803,29.6985,29.7181,39400.0
2006-10-06 15:30:00,45.53,45.7,45.49,45.69,72200.0,29.7247,29.8356,29.6985,29.8291,72200.0
2006-10-06 15:40:00,45.69,45.75,45.51,45.56,49000.0,29.8291,29.8683,29.7116,29.7442,49000.0
2006-10-06 15:50:00,45.56,45.71,45.56,45.7,85600.0,29.7442,29.8422,29.7442,29.8356,85600.0
2006-10-09 09:30:00,45.84,45.84,45.3,45.43,62500.0,29.927,29.927,29.5745,29.6594,62500.0
2006-10-09 09:40:00,45.41,45.82,45.41,45.74,56300.0,29.6463,29.914,29.6463,29.8618,56300.0
2006-10-09 09:50:00,45.75,45.86,45.59,45.67,59900.0,29.8683,29.9401,29.7638,29.8161,59900.0
2006-10-09 10:00:00,45.64,45.8,45.54,45.78,66700.0,29.7965,29.9009,29.7312,29.8879,66700.0
2006-10-09 10:10:00,45.79,45.82,45.74,45.76,31200.0,29.8944,29.914,29.8618,29.8748,31200.0
2006-10-09 10:20:00,45.78,45.87,45.74,45.84,41200.0,29.8879,29.9466,29.8618,29.927,41200.0
2006-10-09 10:30:00,45.85,45.86,45.65,45.69,40100.0,29.9336,29.9401,29.803,29.8291,40100.0
2006-10-09 10:40:00,45.71,45.81,45.66,45.71,33600.0,29.8422,29.9075,29.8095,29.8422,33600.0
2006-10-09 10:50:00,45.71,45.77,45.61,45.7,38000.0,29.8422,29.8813,29.7769,29.8356,38000.0
2006-10-09 11:00:00,45.7,45.82,45.67,45.75,33300.0,29.8356,29.914,29.8161,29.8683,33300.0
2006-10-09 11:10:00,45.75,45.75,45.67,45.74,19000.0,29.8683,29.8683,29.8161,29.8618,19000.0
2006-10-09 11:20:00,45.72,45.8,45.65,45.74,30500.0,29.8487,29.9009,29.803,29.8618,30500.0
2006-10-09 11:30:00,45.73,45.8,45.72,45.78,34000.0,29.8552,29.9009,29.8487,29.8879,34000.0
2006-10-09 11:40:00,45.78,45.87,45.73,45.84,37500.0,29.8879,29.9466,29.8552,29.927,37500.0
2006-10-09 11:50:00,45.84,46.01,45.84,45.97,45400.0,29.927,30.038,29.927,30.0119,45400.0
2006-10-09 12:00:00,45.97,46.12,45.95,46.06,36400.0,30.0119,30.1098,29.9989,30.0707,36400.0
2006-10-09 12:10:00,46.06,46.12,46.02,46.08,32300.0,30.0707,30.1098,30.0446,30.0837,32300.0
2006-10-09 12:20:00,46.08,46.17,46.05,46.16,22900.0,30.0837,30.1425,30.0641,30.136,22900.0
2006-10-09 12:30:00,46.17,46.32,46.16,46.28,38500.0,30.1425,30.2404,30.136,30.2143,38500.0
2006-10-09 12:40:00,46.3,46.33,46.15,46.18,29400.0,30.2274,30.2469,30.1294,30.149,29400.0
2006-10-09 12:50:00,46.19,46.19,45.95,45.96,35200.0,30.1555,30.1555,29.9989,30.0054,35200.0
2006-10-09 13:00:00,45.96,45.97,45.92,45.96,27700.0,30.0054,30.0119,29.9793,30.0054,27700.0
2006-10-09 13:10:00,45.97,46.14,45.97,46.04,32600.0,30.0119,30.1229,30.0119,30.0576,32600.0
2006-10-09 13:20:00,46.02,46.12,45.93,46.04,41500.0,30.0446,30.1098,29.9858,30.0576,41500.0
2006-10-09 13:30:00,46.03,46.04,45.95,45.95,16000.0,30.0511,30.0576,29.9989,29.9989,16000.0
2006-10-09 13:40:00,45.95,45.97,45.91,45.92,47000.0,29.9989,30.0119,29.9727,29.9793,47000.0
2006-10-09 13:50:00,45.94,45.95,45.81,45.82,41000.0,29.9923,29.9989,29.9075,29.914,41000.0
2006-10-09 14:00:00,45.83,45.86,45.83,45.85,13600.0,29.9205,29.9401,29.9205,29.9336,13600.0
2006-10-09 14:10:00,45.86,45.93,45.84,45.89,43900.0,29.9401,29.9858,29.927,29.9597,43900.0
2006-10-09 14:20:00,45.9,46.0,45.89,46.0,15900.0,29.9662,30.0315,29.9597,30.0315,15900.0
2006-10-09 14:30:00,46.0,46.05,45.96,45.96,28400.0,30.0315,30.0641,30.0054,30.0054,28400.0
2006-10-09 14:40:00,45.95,45.97,45.82,45.87,58800.0,29.9989,30.0119,29.914,29.9466,58800.0
2006-10-09 14:50:00,45.87,45.89,45.82,45.83,47200.0,29.9466,29.9597,29.914,29.9205,47200.0
2006-10-09 15:00:00,45.83,45.83,45.72,45.74,32000.0,29.9205,29.9205,29.8487,29.8618,32000.0
2006-10-09 15:10:00,45.73,45.74,45.63,45.64,35200.0,29.8552,29.8618,29.7899,29.7965,35200.0
2006-10-09 15:20:00,45.63,45.7,45.61,45.61,28200.0,29.7899,29.8356,29.7769,29.7769,28200.0
2006-10-09 15:30:00,45.6,45.8,45.6,45.67,47000.0,29.7704,29.9009,29.7704,29.8161,47000.0
2006-10-09 15:40:00,45.68,45.77,45.62,45.74,46300.0,29.8226,29.8813,29.7834,29.8618,46300.0
2006-10-09 15:50:00,45.77,45.79,45.69,45.74,41200.0,29.8813,29.8944,29.8291,29.8618,41200.0
2006-10-10 09:30:00,46.03,46.08,45.72,45.98,98500.0,30.0511,30.0837,29.8487,30.0184,98500.0
2006-10-10 09:40:00,45.98,46.18,45.7,46.1,69900.0,30.0184,30.149,29.8356,30.0968,69900.0
2006-10-10 09:50:00,46.1,46.24,45.92,46.14,92000.0,30.0968,30.1882,29.9793,30.1229,92000.0
2006-10-10 10:00:00,46.18,46.27,46.01,46.2,48800.0,30.149,30.2078,30.038,30.1621,48800.0
2006-10-10 10:10:00,46.2,46.32,45.96,46.09,54900.0,30.1621,30.2404,30.0054,30.0903,54900.0
2006-10-10 10:20:00,46.07,46.09,45.79,45.99,40900.0,30.0772,30.0903,29.8944,30.025,40900.0
2006-10-10 10:30:00,45.98,46.09,45.75,45.86,90400.0,30.0184,30.0903,29.8683,29.9401,90400.0
2006-10-10 10:40:00,45.84,45.84,45.61,45.64,64400.0,29.927,29.927,29.7769,29.7965,64400.0
2006-10-10 10:50:00,45.62,45.8,45.62,45.69,44200.0,29.7834,29.9009,29.7834,29.8291,44200.0
2006-10-10 11:00:00,45.69,45.71,45.49,45.52,47000.0,29.8291,29.8422,29.6985,29.7181,47000.0
2006-10-10 11:10:00,45.49,45.83,45.44,45.69,68200.0,29.6985,29.9205,29.6659,29.8291,68200.0
2006-10-10 11:20:00,45.72,45.89,45.69,45.86,49300.0,29.8487,29.9597,29.8291,29.9401,49300.0
2006-10-10 11:30:00,45.85,45.86,45.67,45.69,46200.0,29.9336,29.9401,29.8161,29.8291,46200.0
2006-10-10 11:40:00,45.72,45.94,45.7,45.91,35700.0,29.8487,29.9923,29.8356,29.9727,35700.0
2006-10-10 11:50:00,45.91,45.91,45.67,45.68,55100.0,29.9727,29.9727,29.8161,29.8226,55100.0
2006-10-10 12:00:00,45.67,45.79,45.65,45.65,32100.0,29.8161,29.8944,29.803,29.803,32100.0
2006-10-10 12:10:00,45.62,45.69,45.48,45.57,104800.0,29.7834,29.8291,29.692,29.7508,104800.0
2006-10-10 12:20:00,45.56,45.62,45.52,45.62,34500.0,29.7442,29.7834,29.7181,29.7834,34500.0
2006-10-10 12:30:00,45.59,45.65,45.51,45.63,39700.0,29.7638,29.803,29.7116,29.7899,39700.0
2006-10-10 12:40:00,45.63,45.65,45.58,45.59,23500.0,29.7899,29.803,29.7573,29.7638,23500.0
2006-10-10 12:50:00,45.6,45.66,45.51,45.61,41900.0,29.7704,29.8095,29.7116,29.7769,41900.0
2006-10-10 13:00:00,45.6,45.69,45.53,45.66,43800.0,29.7704,29.8291,29.7247,29.8095,43800.0
2006-10-10 13:10:00,45.63,45.66,45.45,45.47,33700.0,29.7899,29.8095,29.6724,29.6855,33700.0
2006-10-10 13:20:00,45.44,45.65,45.44,45.63,47700.0,29.6659,29.803,29.6659,29.7899,47700.0
2006-10-10 13:30:00,45.64,45.66,45.54,45.58,39300.0,29.7965,29.8095,29.7312,29.7573,39300.0
2006-10-10 13:40:00,45.56,45.7,45.54,45.7,44900.0,29.7442,29.8356,29.7312,29.8356,44900.0
2006-10-10 13:50:00,45.69,45.75,45.54,45.58,34300.0,29.8291,29.8683,29.7312,29.7573,34300.0
2006-10-10 14:00:00,45.54,45.58,45.43,45.51,38600.0,29.7312,29.7573,29.6594,29.7116,38600.0
2006-10-10 14:10:00,45.51,45.71,45.51,45.63,29500.0,29.7116,29.8422,29.7116,29.7899,29500.0
2006-10-10 14:20:00,45.6,45.7,45.43,45.67,58900.0,29.7704,29.8356,29.6594,29.8161,58900.0
2006-10-10 14:30:00,45.68,45.81,45.68,45.74,49600.0,29.8226,29.9075,29.8226,29.8618,49600.0
2006-10-10 14:40:00,45.73,45.75,45.55,45.67,63500.0,29.8552,29.8683,29.7377,29.8161,63500.0
2006-10-10 14:50:00,45.68,45.74,45.58,45.73,89000.0,29.8226,29.8618,29.7573,29.8552,89000.0
2006-10-10 15:00:00,45.73,45.86,45.73,45.73,64500.0,29.8552,29.9401,29.8552,29.8552,64500.0
2006-10-10 15:10:00,45.71,45.77,45.59,45.75,63700.0,29.8422,29.8813,29.7638,29.8683,63700.0
2006-10-10 15:20:00,45.76,45.9,45.61,45.67,80100.0,29.8748,29.9662,29.7769,29.8161,80100.0
2006-10-10 15:30:00,45.7,45.81,45.53,45.8,121100.0,29.8356,29.9075,29.7247,29.9009,121100.0
2006-10-10 15:40:00,45.81,45.95,45.79,45.93,107300.0,29.9075,29.9989,29.8944,29.9858,107300.0
2006-10-10 15:50:00,45.92,45.93,45.77,45.85,156500.0,29.9793,29.9858,29.8813,29.9336,156500.0
2006-10-11 09:30:00,45.79,45.8,45.24,45.47,63600.0,29.8944,29.9009,29.5353,29.6855,63600.0
2006-10-11 09:40:00,45.47,45.56,45.28,45.49,72400.0,29.6855,29.7442,29.5614,29.6985,72400.0
2006-10-11 09:50:00,45.46,45.55,45.32,45.47,69700.0,29.679,29.7377,29.5876,29.6855,69700.0
2006-10-11 10:00:00,45.47,45.5,45.25,45.45,81900.0,29.6855,29.7051,29.5419,29.6724,81900.0
2006-10-11 10:10:00,45.46,45.53,45.29,45.39,56700.0,29.679,29.7247,29.568,29.6333,56700.0
2006-10-11 10:20:00,45.41,45.41,45.16,45.3,40600.0,29.6463,29.6463,29.4831,29.5745,40600.0
2006-10-11 10:30:00,45.32,45.53,45.3,45.45,32500.0,29.5876,29.7247,29.5745,29.6724,32500.0
2006-10-11 10:40:00,45.45,45.5,45.3,45.31,35100.0,29.6724,29.7051,29.5745,29.581,35100.0
2006-10-11 10:50:00,45.31,45.6,45.3,45.52,120500.0,29.581,29.7704,29.5745,29.7181,120500.0
2006-10-11 11:00:00,45.51,45.66,45.49,45.56,139800.0,29.7116,29.8095,29.6985,29.7442,139800.0
2006-10-11 11:10:00,45.57,45.91,45.52,45.91,153700.0,29.7508,29.9727,29.7181,29.9727,153700.0
2006-10-11 11:20:00,45.91,45.96,45.82,45.9,154600.0,29.9727,30.0054,29.914,29.9662,154600.0
2006-10-11 11:30:00,45.92,45.92,45.77,45.82,76200.0,29.9793,29.9793,29.8813,29.914,76200.0
2006-10-11 11:40:00,45.82,45.92,45.75,45.76,177700.0,29.914,29.9793,29.8683,29.8748,177700.0
2006-10-11 11:50:00,45.76,45.76,45.62,45.65,58500.0,29.8748,29.8748,29.7834,29.803,58500.0
2006-10-11 12:00:00,45.65,45.68,45.6,45.62,59100.0,29.803,29.8226,29.7704,29.7834,59100.0
2006-10-11 12:10:00,45.62,45.62,45.38,45.43,72300.0,29.7834,29.7834,29.6267,29.6594,72300.0
2006-10-11 12:20:00,45.44,45.46,45.28,45.36,82900.0,29.6659,29.679,29.5614,29.6137,82900.0
2006-10-11 12:30:00,45.35,45.53,45.27,45.53,52900.0,29.6071,29.7247,29.5549,29.7247,52900.0
2006-10-11 12:40:00,45.54,45.61,45.46,45.57,52800.0,29.7312,29.7769,29.679,29.7508,52800.0
2006-10-11 12:50:00,45.57,45.76,45.52,45.55,49600.0,29.7508,29.8748,29.7181,29.7377,49600.0
2006-10-11 13:00:00,45.55,45.76,45.55,45.76,57500.0,29.7377,29.8748,29.7377,29.8748,57500.0
2006-10-11 13:10:00,45.75,45.77,45.61,45.73,81200.0,29.8683,29.8813,29.7769,29.8552,81200.0
2006-10-11 13:20:00,45.73,45.79,45.65,45.76,37500.0,29.8552,29.8944,29.803,29.8748,37500.0
2006-10-11 13:30:00,45.75,45.75,45.64,45.66,46100.0,29.8683,29.8683,29.7965,29.8095,46100.0
2006-10-11 13:40:00,45.67,45.87,45.67,45.86,48300.0,29.8161,29.9466,29.8161,29.9401,48300.0
2006-10-11 13:50:00,45.85,45.85,45.74,45.8,29600.0,29.9336,29.9336,29.8618,29.9009,29600.0
2006-10-11 14:00:00,45.8,45.8,45.59,45.67,51700.0,29.9009,29.9009,29.7638,29.8161,51700.0
2006-10-11 14:10:00,45.67,45.74,45.58,45.63,233400.0,29.8161,29.8618,29.7573,29.7899,233400.0
2006-10-11 14:20:00,45.62,45.7,45.5,45.59,32000.0,29.7834,29.8356,29.7051,29.7638,32000.0
2006-10-11 14:30:00,45.6,45.66,45.38,45.42,44700.0,29.7704,29.8095,29.6267,29.6528,44700.0
2006-10-11 14:40:00,45.41,45.45,45.29,45.45,38100.0,29.6463,29.6724,29.568,29.6724,38100.0
2006-10-11 14:50:00,45.43,45.57,45.18,45.42,65800.0,29.6594,29.7508,29.4962,29.6528,65800.0
2006-10-11 15:00:00,45.41,45.56,45.34,45.56,73300.0,29.6463,29.7442,29.6006,29.7442,73300.0
2006-10-11 15:10:00,45.56,45.74,45.53,45.71,68500.0,29.7442,29.8618,29.7247,29.8422,68500.0
2006-10-11 15:20:00,45.71,45.71,45.49,45.51,57000.0,29.8422,29.8422,29.6985,29.7116,57000.0
2006-10-11 15:30:00,45.51,45.76,45.49,45.73,46600.0,29.7116,29.8748,29.6985,29.8552,46600.0
2006-10-11 15:40:00,45.73,45.76,45.58,45.75,52600.0,29.8552,29.8748,29.7573,29.8683,52600.0
2006-10-11 15:50:00,45.75,45.79,45.71,45.73,78400.0,29.8683,29.8944,29.8422,29.8552,78400.0
2006-10-12 09:30:00,46.03,46.2,46.02,46.02,49700.0,30.0511,30.1621,30.0446,30.0446,49700.0
2006-10-12 09:40:00,46.03,46.11,45.84,46.06,50600.0,30.0511,30.1033,29.927,30.0707,50600.0
2006-10-12 09:50:00,46.06,46.21,45.95,46.18,44500.0,30.0707,30.1686,29.9989,30.149,44500.0
2006-10-12 10:00:00,46.18,46.23,46.08,46.15,54500.0,30.149,30.1817,30.0837,30.1294,54500.0
2006-10-12 10:10:00,46.17,46.37,46.17,46.36,70200.0,30.1425,30.2731,30.1425,30.2665,70200.0
2006-10-12 10:20:00,46.36,46.37,46.13,46.17,83600.0,30.2665,30.2731,30.1164,30.1425,83600.0
2006-10-12 10:30:00,46.17,46.22,45.98,46.13,83600.0,30.1425,30.1751,30.0184,30.1164,83600.0
2006-10-12 10:40:00,46.13,46.29,46.13,46.21,77900.0,30.1164,30.2208,30.1164,30.1686,77900.0
2006-10-12 10:50:00,46.22,46.24,45.98,46.05,86500.0,30.1751,30.1882,30.0184,30.0641,86500.0
2006-10-12 11:00:00,46.03,46.15,45.98,46.02,45400.0,30.0511,30.1294,30.0184,30.0446,45400.0
2006-10-12 11:10:00,46.02,46.13,45.95,46.09,47600.0,30.0446,30.1164,29.9989,30.0903,47600.0
2006-10-12 11:20:00,46.09,46.09,46.04,46.05,88700.0,30.0903,30.0903,30.0576,30.0641,88700.0
2006-10-12 11:30:00,46.05,46.09,45.94,45.97,38000.0,30.0641,30.0903,29.9923,30.0119,38000.0
2006-10-12 11:40:00,45.96,46.02,45.89,46.02,51200.0,30.0054,30.0446,29.9597,30.0446,51200.0
2006-10-12 11:50:00,46.02,46.07,45.97,45.97,61800.0,30.0446,30.0772,30.0119,30.0119,61800.0
2006-10-12 12:00:00,45.97,46.06,45.97,46.0,63800.0,30.0119,30.0707,30.0119,30.0315,63800.0
2006-10-12 12:10:00,45.99,46.01,45.91,46.0,94200.0,30.025,30.038,29.9727,30.0315,94200.0
2006-10-12 12:20:00,46.0,46.0,45.85,45.91,27100.0,30.0315,30.0315,29.9336,29.9727,27100.0
2006-10-12 12:30:00,45.91,45.96,45.9,45.96,22800.0,29.9727,30.0054,29.9662,30.0054,22800.0
2006-10-12 12:40:00,45.96,46.04,45.92,45.92,36100.0,30.0054,30.0576,29.9793,29.9793,36100.0
2006-10-12 12:50:00,45.93,46.1,45.92,46.06,36500.0,29.9858,30.0968,29.9793,30.0707,36500.0
2006-10-12 13:00:00,46.06,46.09,45.97,45.97,29100.0,30.0707,30.0903,30.0119,30.0119,29100.0
2006-10-12 13:10:00,45.97,46.07,45.91,46.03,62400.0,30.0119,30.0772,29.9727,30.0511,62400.0
2006-10-12 13:20:00,46.03,46.03,45.95,45.96,45500.0,30.0511,30.0511,29.9989,30.0054,45500.0
2006-10-12 13:30:00,45.97,46.06,45.95,45.97,34700.0,30.0119,30.0707,29.9989,30.0119,34700.0
2006-10-12 13:40:00,46.0,46.07,45.93,45.96,32500.0,30.0315,30.0772,29.9858,30.0054,32500.0
2006-10-12 13:50:00,45.96,46.1,45.94,46.01,53100.0,30.0054,30.0968,29.9923,30.038,53100.0
2006-10-12 14:00:00,46.04,46.14,45.97,46.11,67500.0,30.0576,30.1229,30.0119,30.1033,67500.0
2006-10-12 14:10:00,46.11,46.19,46.01,46.04,56500.0,30.1033,30.1555,30.038,30.0576,56500.0
2006-10-12 14:20:00,46.05,46.08,45.97,46.08,42800.0,30.0641,30.0837,30.0119,30.0837,42800.0
2006-10-12 14:30:00,46.08,46.11,45.98,46.11,39800.0,30.0837,30.1033,30.0184,30.1033,39800.0
2006-10-12 14:40:00,46.1,46.14,45.99,46.05,38400.0,30.0968,30.1229,30.025,30.0641,38400.0
2006-10-12 14:50:00,46.04,46.17,46.01,46.11,54600.0,30.0576,30.1425,30.038,30.1033,54600.0
2006-10-12 15:00:00,46.12,46.15,46.08,46.1,29900.0,30.1098,30.1294,30.0837,30.0968,29900.0
2006-10-12 15:10:00,46.09,46.21,46.09,46.1,69300.0,30.0903,30.1686,30.0903,30.0968,69300.0
2006-10-12 15:20:00,46.11,46.19,46.05,46.09,86800.0,30.1033,30.1555,30.0641,30.0903,86800.0
2006-10-12 15:30:00,46.1,46.35,46.06,46.33,149300.0,30.0968,30.26,30.0707,30.2469,149300.0
2006-10-12 15:40:00,46.32,46.48,46.21,46.23,125000.0,30.2404,30.3449,30.1686,30.1817,125000.0
2006-10-12 15:50:00,46.23,46.31,46.13,46.21,171100.0,30.1817,30.2339,30.1164,30.1686,171100.0
2006-10-13 09:30:00,46.29,46.48,45.92,46.4,113800.0,30.2208,30.3449,29.9793,30.2926,113800.0
2006-10-13 09:40:00,46.4,46.99,46.39,46.86,200600.0,30.2926,30.6778,30.2861,30.593,200600.0
2006-10-13 09:50:00,46.86,46.88,46.55,46.61,152900.0,30.593,30.606,30.3906,30.4297,152900.0
2006-10-13 10:00:00,46.61,46.77,46.51,46.58,42600.0,30.4297,30.5342,30.3645,30.4102,42600.0
2006-10-13 10:10:00,46.57,46.83,46.55,46.69,63400.0,30.4036,30.5734,30.3906,30.482,63400.0
2006-10-13 10:20:00,46.69,46.84,46.55,46.78,111300.0,30.482,30.5799,30.3906,30.5407,111300.0
2006-10-13 10:30:00,46.79,46.84,46.66,46.75,82200.0,30.5473,30.5799,30.4624,30.5211,82200.0
2006-10-13 10:40:00,46.74,46.79,46.64,46.72,43100.0,30.5146,30.5473,30.4493,30.5016,43100.0
2006-10-13 10:50:00,46.72,47.15,46.7,47.05,211900.0,30.5016,30.7823,30.4885,30.717,211900.0
2006-10-13 11:00:00,47.05,47.09,46.93,46.93,44500.0,30.717,30.7431,30.6387,30.6387,44500.0
2006-10-13 11:10:00,46.94,46.97,46.73,46.74,49000.0,30.6452,30.6648,30.5081,30.5146,49000.0
2006-10-13 11:20:00,46.73,46.81,46.71,46.81,50100.0,30.5081,30.5603,30.495,30.5603,50100.0
2006-10-13 11:30:00,46.79,46.79,46.72,46.77,130100.0,30.5473,30.5473,30.5016,30.5342,130100.0
2006-10-13 11:40:00,46.76,46.97,46.76,46.95,35700.0,30.5277,30.6648,30.5277,30.6517,35700.0
2006-10-13 11:50:00,46.95,46.95,46.78,46.78,55000.0,30.6517,30.6517,30.5407,30.5407,55000.0
2006-10-13 12:00:00,46.78,46.78,46.7,46.71,63200.0,30.5407,30.5407,30.4885,30.495,63200.0
2006-10-13 12:10:00,46.72,47.0,46.72,47.0,47800.0,30.5016,30.6844,30.5016,30.6844,47800.0
2006-10-13 12:20:00,47.0,47.02,46.9,46.91,123900.0,30.6844,30.6974,30.6191,30.6256,123900.0
2006-10-13 12:30:00,46.95,46.95,46.82,46.82,88000.0,30.6517,30.6517,30.5668,30.5668,88000.0
2006-10-13 12:40:00,46.83,46.87,46.77,46.86,44300.0,30.5734,30.5995,30.5342,30.593,44300.0
2006-10-13 12:50:00,46.86,46.89,46.81,46.82,39000.0,30.593,30.6125,30.5603,30.5668,39000.0
2006-10-13 13:00:00,46.82,46.82,46.74,46.78,43600.0,30.5668,30.5668,30.5146,30.5407,43600.0
2006-10-13 13:10:00,46.78,46.83,46.76,46.77,81700.0,30.5407,30.5734,30.5277,30.5342,81700.0
2006-10-13 13:20:00,46.77,46.87,46.76,46.85,29300.0,30.5342,30.5995,30.5277,30.5864,29300.0
2006-10-13 13:30:00,46.84,46.91,46.76,46.91,25900.0,30.5799,30.6256,30.5277,30.6256,25900.0
2006-10-13 13:40:00,46.91,46.94,46.83,46.85,33700.0,30.6256,30.6452,30.5734,30.5864,33700.0
2006-10-13 13:50:00,46.85,46.85,46.77,46.79,35200.0,30.5864,30.5864,30.5342,30.5473,35200.0
2006-10-13 14:00:00,46.79,46.89,46.79,46.87,53400.0,30.5473,30.6125,30.5473,30.5995,53400.0
2006-10-13 14:10:00,46.86,46.9,46.82,46.84,31300.0,30.593,30.6191,30.5668,30.5799,31300.0
2006-10-13 14:20:00,46.84,46.87,46.8,46.81,59500.0,30.5799,30.5995,30.5538,30.5603,59500.0
2006-10-13 14:30:00,46.8,46.82,46.68,46.71,40800.0,30.5538,30.5668,30.4754,30.495,40800.0
2006-10-13 14:40:00,46.71,46.77,46.69,46.73,26400.0,30.495,30.5342,30.482,30.5081,26400.0
2006-10-13 14:50:00,46.75,46.77,46.67,46.72,58700.0,30.5211,30.5342,30.4689,30.5016,58700.0
2006-10-13 15:00:00,46.71,46.71,46.59,46.66,89100.0,30.495,30.495,30.4167,30.4624,89100.0
2006-10-13 15:10:00,46.66,46.72,46.61,46.71,82300.0,30.4624,30.5016,30.4297,30.495,82300.0
2006-10-13 15:20:00,46.71,46.85,46.71,46.78,75000.0,30.495,30.5864,30.495,30.5407,75000.0
2006-10-13 15:30:00,46.77,46.79,46.71,46.72,55700.0,30.5342,30.5473,30.495,30.5016,55700.0
2006-10-13 15:40:00,46.71,46.77,46.64,46.77,84800.0,30.495,30.5342,30.4493,30.5342,84800.0
2006-10-13 15:50:00,46.76,46.88,46.73,46.81,138300.0,30.5277,30.606,30.5081,30.5603,138300.0
2006-10-16 09:30:00,46.61,46.86,46.47,46.59,42000.0,30.4297,30.593,30.3383,30.4167,42000.0
2006-10-16 09:40:00,46.61,46.95,46.59,46.9,39300.0,30.4297,30.6517,30.4167,30.6191,39300.0
2006-10-16 09:50:00,46.91,47.39,46.91,47.39,108700.0,30.6256,30.939,30.6256,30.939,108700.0
2006-10-16 10:00:00,47.38,47.6,47.3,47.37,335600.0,30.9324,31.0761,30.8802,30.9259,335600.0
2006-10-16 10:10:00,47.36,47.4,47.26,47.35,71400.0,30.9194,30.9455,30.8541,30.9129,71400.0
2006-10-16 10:20:00,47.35,47.36,47.24,47.29,69800.0,30.9129,30.9194,30.841,30.8737,69800.0
2006-10-16 10:30:00,47.26,47.36,47.23,47.35,89700.0,30.8541,30.9194,30.8345,30.9129,89700.0
2006-10-16 10:40:00,47.33,47.36,47.27,47.27,40300.0,30.8998,30.9194,30.8606,30.8606,40300.0
2006-10-16 10:50:00,47.26,47.42,47.26,47.3,62500.0,30.8541,30.9586,30.8541,30.8802,62500.0
2006-10-16 11:00:00,47.29,47.58,47.29,47.47,114200.0,30.8737,31.063,30.8737,30.9912,114200.0
2006-10-16 11:10:00,47.47,47.55,47.39,47.44,76400.0,30.9912,31.0434,30.939,30.9716,76400.0
2006-10-16 11:20:00,47.45,47.51,47.39,47.46,100700.0,30.9781,31.0173,30.939,30.9847,100700.0
2006-10-16 11:30:00,47.46,47.5,47.38,47.47,58500.0,30.9847,31.0108,30.9324,30.9912,58500.0
2006-10-16 11:40:00,47.46,47.48,47.34,47.34,27600.0,30.9847,30.9977,30.9063,30.9063,27600.0
2006-10-16 11:50:00,47.33,47.44,47.32,47.43,96200.0,30.8998,30.9716,30.8933,30.9651,96200.0
2006-10-16 12:00:00,47.43,47.47,47.35,47.39,30300.0,30.9651,30.9912,30.9129,30.939,30300.0
2006-10-16 12:10:00,47.39,47.42,47.33,47.33,59300.0,30.939,30.9586,30.8998,30.8998,59300.0
2006-10-16 12:20:00,47.34,47.39,47.3,47.33,164700.0,30.9063,30.939,30.8802,30.8998,164700.0
2006-10-16 12:30:00,47.33,47.38,47.27,47.36,55500.0,30.8998,30.9324,30.8606,30.9194,55500.0
2006-10-16 12:40:00,47.36,47.42,47.29,47.39,154900.0,30.9194,30.9586,30.8737,30.939,154900.0
2006-10-16 12:50:00,47.38,47.45,47.35,47.41,91500.0,30.9324,30.9781,30.9129,30.952,91500.0
2006-10-16 13:00:00,47.42,47.48,47.39,47.46,133600.0,30.9586,30.9977,30.939,30.9847,133600.0
2006-10-16 13:10:00,47.45,47.51,47.42,47.48,42600.0,30.9781,31.0173,30.9586,30.9977,42600.0
2006-10-16 13:20:00,47.5,47.5,47.42,47.47,44700.0,31.0108,31.0108,30.9586,30.9912,44700.0
2006-10-16 13:30:00,47.46,47.54,47.42,47.49,112300.0,30.9847,31.0369,30.9586,31.0043,112300.0
2006-10-16 13:40:00,47.49,47.56,47.48,47.48,49300.0,31.0043,31.05,30.9977,30.9977,49300.0
2006-10-16 13:50:00,47.49,47.59,47.49,47.56,83900.0,31.0043,31.0695,31.0043,31.05,83900.0
2006-10-16 14:00:00,47.57,47.61,47.5,47.55,80600.0,31.0565,31.0826,31.0108,31.0434,80600.0
2006-10-16 14:10:00,47.53,47.62,47.52,47.58,177900.0,31.0304,31.0891,31.0238,31.063,177900.0
2006-10-16 14:20:00,47.59,47.78,47.58,47.76,162000.0,31.0695,31.1936,31.063,31.1805,162000.0
2006-10-16 14:30:00,47.76,48.03,47.76,48.01,173800.0,31.1805,31.3568,31.1805,31.3437,173800.0
2006-10-16 14:40:00,48.0,48.19,48.0,48.19,140300.0,31.3372,31.4613,31.3372,31.4613,140300.0
2006-10-16 14:50:00,48.18,48.22,48.01,48.09,95300.0,31.4547,31.4808,31.3437,31.396,95300.0
2006-10-16 15:00:00,48.09,48.17,47.99,48.0,115300.0,31.396,31.4482,31.3307,31.3372,115300.0
2006-10-16 15:10:00,47.98,48.02,47.87,47.89,133400.0,31.3242,31.3503,31.2523,31.2654,133400.0
2006-10-16 15:20:00,47.88,48.01,47.88,47.95,228200.0,31.2589,31.3437,31.2589,31.3046,228200.0
2006-10-16 15:30:00,47.95,48.03,47.91,48.03,266700.0,31.3046,31.3568,31.2785,31.3568,266700.0
2006-10-16 15:40:00,48.03,48.17,47.99,48.0,169400.0,31.3568,31.4482,31.3307,31.3372,169400.0
2006-10-16 15:50:00,48.01,48.02,47.94,47.97,268100.0,31.3437,31.3503,31.298,31.3176,268100.0
2006-10-17 09:30:00,47.97,47.97,47.77,47.87,99800.0,31.3176,31.3176,31.1871,31.2523,99800.0
2006-10-17 09:40:00,47.87,47.92,47.71,47.84,158200.0,31.2523,31.285,31.1479,31.2328,158200.0
2006-10-17 09:50:00,47.84,47.85,47.61,47.85,181300.0,31.2328,31.2393,31.0826,31.2393,181300.0
2006-10-17 10:00:00,47.81,47.95,47.65,47.69,114800.0,31.2132,31.3046,31.1087,31.1348,114800.0
2006-10-17 10:10:00,47.65,47.66,47.44,47.54,83100.0,31.1087,31.1152,30.9716,31.0369,83100.0
2006-10-17 10:20:00,47.55,47.73,47.35,47.5,93800.0,31.0434,31.1609,30.9129,31.0108,93800.0
2006-10-17 10:30:00,47.46,47.47,47.24,47.24,57800.0,30.9847,30.9912,30.841,30.841,57800.0
2006-10-17 10:40:00,47.24,47.28,47.02,47.1,114700.0,30.841,30.8672,30.6974,30.7496,114700.0
2006-10-17 10:50:00,47.12,47.23,47.02,47.12,51100.0,30.7627,30.8345,30.6974,30.7627,51100.0
2006-10-17 11:00:00,47.1,47.14,47.05,47.05,28000.0,30.7496,30.7758,30.717,30.717,28000.0
2006-10-17 11:10:00,47.05,47.07,46.98,47.01,34300.0,30.717,30.7301,30.6713,30.6909,34300.0
2006-10-17 11:20:00,47.0,47.02,46.81,46.89,58400.0,30.6844,30.6974,30.5603,30.6125,58400.0
2006-10-17 11:30:00,46.9,46.95,46.84,46.84,24600.0,30.6191,30.6517,30.5799,30.5799,24600.0
2006-10-17 11:40:00,46.84,46.89,46.81,46.85,25000.0,30.5799,30.6125,30.5603,30.5864,25000.0
2006-10-17 11:50:00,46.84,46.86,46.77,46.8,40700.0,30.5799,30.593,30.5342,30.5538,40700.0
2006-10-17 12:00:00,46.78,46.83,46.75,46.79,37000.0,30.5407,30.5734,30.5211,30.5473,37000.0
2006-10-17 12:10:00,46.78,46.97,46.78,46.97,44500.0,30.5407,30.6648,30.5407,30.6648,44500.0
2006-10-17 12:20:00,46.97,47.27,46.97,47.27,85800.0,30.6648,30.8606,30.6648,30.8606,85800.0
2006-10-17 12:30:00,47.26,47.27,47.03,47.05,42400.0,30.8541,30.8606,30.7039,30.717,42400.0
2006-10-17 12:40:00,47.03,47.24,46.99,47.23,83200.0,30.7039,30.841,30.6778,30.8345,83200.0
2006-10-17 12:50:00,47.21,47.37,47.21,47.35,27200.0,30.8215,30.9259,30.8215,30.9129,27200.0
2006-10-17 13:00:00,47.33,47.48,47.33,47.39,48200.0,30.8998,30.9977,30.8998,30.939,48200.0
2006-10-17 13:10:00,47.4,47.4,47.24,47.31,39100.0,30.9455,30.9455,30.841,30.8867,39100.0
2006-10-17 13:20:00,47.31,47.42,47.31,47.37,53800.0,30.8867,30.9586,30.8867,30.9259,53800.0
2006-10-17 13:30:00,47.38,47.48,47.38,47.39,47300.0,30.9324,30.9977,30.9324,30.939,47300.0
2006-10-17 13:40:00,47.4,47.45,47.38,47.38,33600.0,30.9455,30.9781,30.9324,30.9324,33600.0
2006-10-17 13:50:00,47.38,47.59,47.37,47.59,39400.0,30.9324,31.0695,30.9259,31.0695,39400.0
2006-10-17 14:00:00,47.58,47.6,47.44,47.44,69700.0,31.063,31.0761,30.9716,30.9716,69700.0
2006-10-17 14:10:00,47.43,47.52,47.42,47.47,46400.0,30.9651,31.0238,30.9586,30.9912,46400.0
2006-10-17 14:20:00,47.48,47.55,47.43,47.46,52900.0,30.9977,31.0434,30.9651,30.9847,52900.0
2006-10-17 14:30:00,47.46,47.55,47.44,47.52,37000.0,30.9847,31.0434,30.9716,31.0238,37000.0
2006-10-17 14:40:00,47.53,47.59,47.47,47.54,38800.0,31.0304,31.0695,30.9912,31.0369,38800.0
2006-10-17 14:50:00,47.52,47.69,47.49,47.69,44400.0,31.0238,31.1348,31.0043,31.1348,44400.0
2006-10-17 15:00:00,47.69,47.78,47.66,47.68,62400.0,31.1348,31.1936,31.1152,31.1283,62400.0
2006-10-17 15:10:00,47.68,47.71,47.56,47.58,49300.0,31.1283,31.1479,31.05,31.063,49300.0
2006-10-17 15:20:00,47.56,47.74,47.56,47.73,56900.0,31.05,31.1675,31.05,31.1609,56900.0
2006-10-17 15:30:00,47.73,47.77,47.63,47.63,53400.0,31.1609,31.1871,31.0957,31.0957,53400.0
2006-10-17 15:40:00,47.61,47.66,47.52,47.52,74000.0,31.0826,31.1152,31.0238,31.0238,74000.0
2006-10-17 15:50:00,47.53,47.62,47.52,47.62,90900.0,31.0304,31.0891,31.0238,31.0891,90900.0
2006-10-18 09:30:00,48.5,49.63,48.47,49.61,301100.0,31.6636,32.4014,31.6441,32.3883,301100.0
2006-10-18 09:40:00,49.62,49.62,49.2,49.44,241900.0,32.3948,32.3948,32.1206,32.2773,241900.0
2006-10-18 09:50:00,49.44,49.65,49.06,49.11,173500.0,32.2773,32.4144,32.0292,32.0619,173500.0
2006-10-18 10:00:00,49.08,49.42,48.82,48.91,127000.0,32.0423,32.2643,31.8726,31.9313,127000.0
2006-10-18 10:10:00,48.91,49.15,48.67,48.7,80200.0,31.9313,32.088,31.7746,31.7942,80200.0
2006-10-18 10:20:00,48.7,48.7,48.25,48.51,185400.0,31.7942,31.7942,31.5004,31.6702,185400.0
2006-10-18 10:30:00,48.54,48.54,48.32,48.37,74100.0,31.6898,31.6898,31.5461,31.5788,74100.0
2006-10-18 10:40:00,48.42,48.48,48.3,48.33,57600.0,31.6114,31.6506,31.5331,31.5527,57600.0
2006-10-18 10:50:00,48.3,48.6,48.25,48.54,92700.0,31.5331,31.7289,31.5004,31.6898,92700.0
2006-10-18 11:00:00,48.54,48.54,48.36,48.44,52700.0,31.6898,31.6898,31.5722,31.6245,52700.0
2006-10-18 11:10:00,48.45,48.61,48.42,48.61,70900.0,31.631,31.7355,31.6114,31.7355,70900.0
2006-10-18 11:20:00,48.6,48.78,48.57,48.78,96300.0,31.7289,31.8464,31.7093,31.8464,96300.0
2006-10-18 11:30:00,48.78,48.83,48.56,48.7,113300.0,31.8464,31.8791,31.7028,31.7942,113300.0
2006-10-18 11:40:00,48.7,48.92,48.61,48.9,118800.0,31.7942,31.9378,31.7355,31.9248,118800.0
2006-10-18 11:50:00,48.89,48.94,48.75,48.82,79800.0,31.9183,31.9509,31.8269,31.8726,79800.0
2006-10-18 12:00:00,48.83,48.9,48.76,48.76,54700.0,31.8791,31.9248,31.8334,31.8334,54700.0
2006-10-18 12:10:00,48.76,48.86,48.71,48.82,59700.0,31.8334,31.8987,31.8007,31.8726,59700.0
2006-10-18 12:20:00,48.83,48.93,48.81,48.93,85100.0,31.8791,31.9444,31.866,31.9444,85100.0
2006-10-18 12:30:00,48.91,48.93,48.67,48.69,76600.0,31.9313,31.9444,31.7746,31.7877,76600.0
2006-10-18 12:40:00,48.69,48.85,48.69,48.78,86400.0,31.7877,31.8921,31.7877,31.8464,86400.0
2006-10-18 12:50:00,48.77,48.77,48.62,48.64,67400.0,31.8399,31.8399,31.742,31.755,67400.0
2006-10-18 13:00:00,48.62,48.62,48.31,48.31,105400.0,31.742,31.742,31.5396,31.5396,105400.0
2006-10-18 13:10:00,48.32,48.35,48.24,48.31,103700.0,31.5461,31.5657,31.4939,31.5396,103700.0
2006-10-18 13:20:00,48.32,48.49,48.32,48.4,112100.0,31.5461,31.6571,31.5461,31.5984,112100.0
2006-10-18 13:30:00,48.4,48.4,48.23,48.23,89500.0,31.5984,31.5984,31.4874,31.4874,89500.0
2006-10-18 13:40:00,48.25,48.25,48.12,48.15,123400.0,31.5004,31.5004,31.4156,31.4351,123400.0
2006-10-18 13:50:00,48.14,48.31,48.12,48.28,66600.0,31.4286,31.5396,31.4156,31.52,66600.0
2006-10-18 14:00:00,48.3,48.34,48.2,48.33,114800.0,31.5331,31.5592,31.4678,31.5527,114800.0
2006-10-18 14:10:00,48.33,48.45,48.31,48.45,85100.0,31.5527,31.631,31.5396,31.631,85100.0
2006-10-18 14:20:00,48.43,48.69,48.38,48.56,64200.0,31.6179,31.7877,31.5853,31.7028,64200.0
2006-10-18 14:30:00,48.56,48.56,48.4,48.53,82000.0,31.7028,31.7028,31.5984,31.6832,82000.0
2006-10-18 14:40:00,48.52,48.64,48.48,48.61,83700.0,31.6767,31.755,31.6506,31.7355,83700.0
2006-10-18 14:50:00,48.61,48.62,48.45,48.46,65300.0,31.7355,31.742,31.631,31.6375,65300.0
2006-10-18 15:00:00,48.45,48.51,48.31,48.36,126100.0,31.631,31.6702,31.5396,31.5722,126100.0
2006-10-18 15:10:00,48.36,48.52,48.34,48.43,94700.0,31.5722,31.6767,31.5592,31.6179,94700.0
2006-10-18 15:20:00,48.39,48.5,48.3,48.36,79700.0,31.5918,31.6636,31.5331,31.5722,79700.0
2006-10-18 15:30:00,48.39,48.58,48.39,48.55,89400.0,31.5918,31.7159,31.5918,31.6963,89400.0
2006-10-18 15:40:00,48.55,48.64,48.51,48.56,104300.0,31.6963,31.755,31.6702,31.7028,104300.0
2006-10-18 15:50:00,48.56,48.7,48.5,48.65,257700.0,31.7028,31.7942,31.6636,31.7616,257700.0
2006-10-19 09:30:00,48.3,48.7,48.13,48.14,111000.0,31.5331,31.7942,31.4221,31.4286,111000.0
2006-10-19 09:40:00,48.14,48.14,47.7,47.89,131100.0,31.4286,31.4286,31.1414,31.2654,131100.0
2006-10-19 09:50:00,47.9,48.28,47.87,48.28,105900.0,31.2719,31.52,31.2523,31.52,105900.0
2006-10-19 10:00:00,48.3,48.3,48.0,48.07,73200.0,31.5331,31.5331,31.3372,31.3829,73200.0
2006-10-19 10:10:00,48.07,48.12,48.01,48.05,102300.0,31.3829,31.4156,31.3437,31.3699,102300.0
2006-10-19 10:20:00,48.05,48.32,48.05,48.29,101400.0,31.3699,31.5461,31.3699,31.5265,101400.0
2006-10-19 10:30:00,48.3,48.68,48.3,48.5,88300.0,31.5331,31.7812,31.5331,31.6636,88300.0
2006-10-19 10:40:00,48.5,48.54,48.28,48.35,93900.0,31.6636,31.6898,31.52,31.5657,93900.0
2006-10-19 10:50:00,48.33,48.4,48.3,48.33,86000.0,31.5527,31.5984,31.5331,31.5527,86000.0
2006-10-19 11:00:00,48.29,48.33,48.16,48.19,37900.0,31.5265,31.5527,31.4417,31.4613,37900.0
2006-10-19 11:10:00,48.19,48.27,48.08,48.1,40200.0,31.4613,31.5135,31.3894,31.4025,40200.0
2006-10-19 11:20:00,48.11,48.18,48.1,48.15,37700.0,31.409,31.4547,31.4025,31.4351,37700.0
2006-10-19 11:30:00,48.16,48.23,48.15,48.22,40000.0,31.4417,31.4874,31.4351,31.4808,40000.0
2006-10-19 11:40:00,48.22,48.25,48.15,48.16,35000.0,31.4808,31.5004,31.4351,31.4417,35000.0
2006-10-19 11:50:00,48.16,48.17,48.1,48.13,37800.0,31.4417,31.4482,31.4025,31.4221,37800.0
2006-10-19 12:00:00,48.12,48.23,48.1,48.21,76700.0,31.4156,31.4874,31.4025,31.4743,76700.0
2006-10-19 12:10:00,48.21,48.31,48.17,48.3,46000.0,31.4743,31.5396,31.4482,31.5331,46000.0
2006-10-19 12:20:00,48.3,48.34,48.28,48.31,32100.0,31.5331,31.5592,31.52,31.5396,32100.0
2006-10-19 12:30:00,48.31,48.32,48.26,48.29,23100.0,31.5396,31.5461,31.507,31.5265,23100.0
2006-10-19 12:40:00,48.28,48.3,48.22,48.3,29800.0,31.52,31.5331,31.4808,31.5331,29800.0
2006-10-19 12:50:00,48.28,48.3,48.16,48.22,33700.0,31.52,31.5331,31.4417,31.4808,33700.0
2006-10-19 13:00:00,48.21,48.25,48.2,48.22,42700.0,31.4743,31.5004,31.4678,31.4808,42700.0
2006-10-19 13:10:00,48.2,48.27,48.16,48.21,56500.0,31.4678,31.5135,31.4417,31.4743,56500.0
2006-10-19 13:20:00,48.21,48.26,48.2,48.21,38400.0,31.4743,31.507,31.4678,31.4743,38400.0
2006-10-19 13:30:00,48.24,48.24,48.15,48.22,46500.0,31.4939,31.4939,31.4351,31.4808,46500.0
2006-10-19 13:40:00,48.2,48.24,48.19,48.24,46500.0,31.4678,31.4939,31.4613,31.4939,46500.0
2006-10-19 13:50:00,48.24,48.24,48.19,48.21,33800.0,31.4939,31.4939,31.4613,31.4743,33800.0
2006-10-19 14:00:00,48.21,48.23,48.2,48.21,38400.0,31.4743,31.4874,31.4678,31.4743,38400.0
2006-10-19 14:10:00,48.21,48.26,48.2,48.22,36600.0,31.4743,31.507,31.4678,31.4808,36600.0
2006-10-19 14:20:00,48.22,48.32,48.19,48.32,48400.0,31.4808,31.5461,31.4613,31.5461,48400.0
2006-10-19 14:30:00,48.3,48.43,48.26,48.34,44200.0,31.5331,31.6179,31.507,31.5592,44200.0
2006-10-19 14:40:00,48.34,48.39,48.31,48.39,51500.0,31.5592,31.5918,31.5396,31.5918,51500.0
2006-10-19 14:50:00,48.39,48.46,48.34,48.39,66900.0,31.5918,31.6375,31.5592,31.5918,66900.0
2006-10-19 15:00:00,48.39,48.47,48.33,48.47,58900.0,31.5918,31.6441,31.5527,31.6441,58900.0
2006-10-19 15:10:00,48.46,48.55,48.42,48.54,75000.0,31.6375,31.6963,31.6114,31.6898,75000.0
2006-10-19 15:20:00,48.54,48.57,48.41,48.41,76400.0,31.6898,31.7093,31.6049,31.6049,76400.0
2006-10-19 15:30:00,48.41,48.49,48.35,48.46,85500.0,31.6049,31.6571,31.5657,31.6375,85500.0
2006-10-19 15:40:00,48.47,48.54,48.33,48.5,83400.0,31.6441,31.6898,31.5527,31.6636,83400.0
2006-10-19 15:50:00,48.5,48.6,48.49,48.49,132200.0,31.6636,31.7289,31.6571,31.6571,132200.0
2006-10-20 09:30:00,49.25,49.26,48.81,48.83,347200.0,32.1533,32.1598,31.866,31.8791,347200.0
2006-10-20 09:40:00,48.84,48.9,48.68,48.81,101300.0,31.8856,31.9248,31.7812,31.866,101300.0
2006-10-20 09:50:00,48.82,48.86,48.55,48.75,112400.0,31.8726,31.8987,31.6963,31.8269,112400.0
2006-10-20 10:00:00,48.73,48.76,48.62,48.74,59100.0,31.8138,31.8334,31.742,31.8203,59100.0
2006-10-20 10:10:00,48.73,48.85,48.58,48.62,86800.0,31.8138,31.8921,31.7159,31.742,86800.0
2006-10-20 10:20:00,48.62,48.72,48.45,48.47,107600.0,31.742,31.8073,31.631,31.6441,107600.0
2006-10-20 10:30:00,48.46,48.65,48.4,48.44,50500.0,31.6375,31.7616,31.5984,31.6245,50500.0
2006-10-20 10:40:00,48.43,48.52,48.25,48.26,71200.0,31.6179,31.6767,31.5004,31.507,71200.0
2006-10-20 10:50:00,48.26,48.26,48.17,48.25,103900.0,31.507,31.507,31.4482,31.5004,103900.0
2006-10-20 11:00:00,48.2,48.25,48.14,48.18,105600.0,31.4678,31.5004,31.4286,31.4547,105600.0
2006-10-20 11:10:00,48.16,48.24,48.16,48.24,139900.0,31.4417,31.4939,31.4417,31.4939,139900.0
2006-10-20 11:20:00,48.21,48.24,48.19,48.21,46400.0,31.4743,31.4939,31.4613,31.4743,46400.0
2006-10-20 11:30:00,48.22,48.24,48.06,48.06,152500.0,31.4808,31.4939,31.3764,31.3764,152500.0
2006-10-20 11:40:00,48.09,48.22,48.02,48.22,135000.0,31.396,31.4808,31.3503,31.4808,135000.0
2006-10-20 11:50:00,48.2,48.23,48.14,48.19,113600.0,31.4678,31.4874,31.4286,31.4613,113600.0
2006-10-20 12:00:00,48.19,48.19,48.09,48.11,74400.0,31.4613,31.4613,31.396,31.409,74400.0
2006-10-20 12:10:00,48.1,48.18,48.05,48.06,81400.0,31.4025,31.4547,31.3699,31.3764,81400.0
2006-10-20 12:20:00,48.06,48.16,48.06,48.11,55500.0,31.3764,31.4417,31.3764,31.409,55500.0
2006-10-20 12:30:00,48.11,48.2,48.11,48.18,49900.0,31.409,31.4678,31.409,31.4547,49900.0
2006-10-20 12:40:00,48.18,48.3,48.17,48.24,110600.0,31.4547,31.5331,31.4482,31.4939,110600.0
2006-10-20 12:50:00,48.24,48.24,48.16,48.21,70100.0,31.4939,31.4939,31.4417,31.4743,70100.0
2006-10-20 13:00:00,48.19,48.22,48.13,48.21,114300.0,31.4613,31.4808,31.4221,31.4743,114300.0
2006-10-20 13:10:00,48.21,48.27,48.19,48.25,46200.0,31.4743,31.5135,31.4613,31.5004,46200.0
2006-10-20 13:20:00,48.25,48.27,48.22,48.25,21400.0,31.5004,31.5135,31.4808,31.5004,21400.0
2006-10-20 13:30:00,48.26,48.32,48.22,48.31,29500.0,31.507,31.5461,31.4808,31.5396,29500.0
2006-10-20 13:40:00,48.3,48.32,48.22,48.31,31900.0,31.5331,31.5461,31.4808,31.5396,31900.0
2006-10-20 13:50:00,48.3,48.38,48.29,48.32,23100.0,31.5331,31.5853,31.5265,31.5461,23100.0
2006-10-20 14:00:00,48.31,48.39,48.28,48.35,35400.0,31.5396,31.5918,31.52,31.5657,35400.0
2006-10-20 14:10:00,48.36,48.44,48.33,48.34,111400.0,31.5722,31.6245,31.5527,31.5592,111400.0
2006-10-20 14:20:00,48.33,48.46,48.33,48.35,65800.0,31.5527,31.6375,31.5527,31.5657,65800.0
2006-10-20 14:30:00,48.34,48.38,48.2,48.21,45800.0,31.5592,31.5853,31.4678,31.4743,45800.0
2006-10-20 14:40:00,48.21,48.29,48.13,48.18,103400.0,31.4743,31.5265,31.4221,31.4547,103400.0
2006-10-20 14:50:00,48.18,48.18,48.07,48.11,42500.0,31.4547,31.4547,31.3829,31.409,42500.0
2006-10-20 15:00:00,48.11,48.14,48.08,48.11,72900.0,31.409,31.4286,31.3894,31.409,72900.0
2006-10-20 15:10:00,48.11,48.21,48.1,48.19,59800.0,31.409,31.4743,31.4025,31.4613,59800.0
2006-10-20 15:20:00,48.18,48.25,48.1,48.12,208400.0,31.4547,31.5004,31.4025,31.4156,208400.0
2006-10-20 15:30:00,48.13,48.26,48.12,48.25,156000.0,31.4221,31.507,31.4156,31.5004,156000.0
2006-10-20 15:40:00,48.25,48.27,48.14,48.15,163000.0,31.5004,31.5135,31.4286,31.4351,163000.0
2006-10-20 15:50:00,48.15,48.23,48.15,48.2,372000.0,31.4351,31.4874,31.4351,31.4678,372000.0
2006-10-23 09:30:00,47.79,48.08,47.61,47.83,72100.0,31.2001,31.3894,31.0826,31.2262,72100.0
2006-10-23 09:40:00,47.87,48.17,47.81,48.16,82000.0,31.2523,31.4482,31.2132,31.4417,82000.0
2006-10-23 09:50:00,48.17,48.5,47.95,48.48,95500.0,31.4482,31.6636,31.3046,31.6506,95500.0
2006-10-23 10:00:00,48.49,48.54,48.34,48.37,123200.0,31.6571,31.6898,31.5592,31.5788,123200.0
2006-10-23 10:10:00,48.35,48.54,48.31,48.43,100400.0,31.5657,31.6898,31.5396,31.6179,100400.0
2006-10-23 10:20:00,48.42,48.55,48.36,48.53,72100.0,31.6114,31.6963,31.5722,31.6832,72100.0
2006-10-23 10:30:00,48.53,48.67,48.5,48.56,96100.0,31.6832,31.7746,31.6636,31.7028,96100.0
2006-10-23 10:40:00,48.56,48.85,48.52,48.78,92700.0,31.7028,31.8921,31.6767,31.8464,92700.0
2006-10-23 10:50:00,48.78,48.78,48.56,48.57,50100.0,31.8464,31.8464,31.7028,31.7093,50100.0
2006-10-23 11:00:00,48.56,48.75,48.54,48.75,74200.0,31.7028,31.8269,31.6898,31.8269,74200.0
2006-10-23 11:10:00,48.75,49.11,48.75,49.09,122100.0,31.8269,32.0619,31.8269,32.0488,122100.0
2006-10-23 11:20:00,49.09,49.19,48.89,48.89,124900.0,32.0488,32.1141,31.9183,31.9183,124900.0
2006-10-23 11:30:00,48.9,48.98,48.84,48.95,49500.0,31.9248,31.977,31.8856,31.9574,49500.0
2006-10-23 11:40:00,48.94,49.04,48.92,48.98,29900.0,31.9509,32.0162,31.9378,31.977,29900.0
2006-10-23 11:50:00,48.99,49.02,48.88,48.99,41700.0,31.9835,32.0031,31.9117,31.9835,41700.0
2006-10-23 12:00:00,48.98,49.04,48.94,48.97,44500.0,31.977,32.0162,31.9509,31.9705,44500.0
2006-10-23 12:10:00,48.97,49.03,48.83,48.83,38100.0,31.9705,32.0097,31.8791,31.8791,38100.0
2006-10-23 12:20:00,48.83,48.99,48.83,48.95,47400.0,31.8791,31.9835,31.8791,31.9574,47400.0
2006-10-23 12:30:00,48.94,48.94,48.78,48.78,31600.0,31.9509,31.9509,31.8464,31.8464,31600.0
2006-10-23 12:40:00,48.78,48.91,48.74,48.74,32100.0,31.8464,31.9313,31.8203,31.8203,32100.0
2006-10-23 12:50:00,48.74,48.85,48.73,48.8,36300.0,31.8203,31.8921,31.8138,31.8595,36300.0
2006-10-23 13:00:00,48.8,48.9,48.74,48.75,37800.0,31.8595,31.9248,31.8203,31.8269,37800.0
2006-10-23 13:10:00,48.75,48.76,48.63,48.72,51400.0,31.8269,31.8334,31.7485,31.8073,51400.0
2006-10-23 13:20:00,48.73,48.84,48.69,48.82,37200.0,31.8138,31.8856,31.7877,31.8726,37200.0
2006-10-23 13:30:00,48.82,48.83,48.59,48.65,56400.0,31.8726,31.8791,31.7224,31.7616,56400.0
2006-10-23 13:40:00,48.65,48.7,48.58,48.62,49300.0,31.7616,31.7942,31.7159,31.742,49300.0
2006-10-23 13:50:00,48.63,48.78,48.6,48.75,91400.0,31.7485,31.8464,31.7289,31.8269,91400.0
2006-10-23 14:00:00,48.75,48.78,48.54,48.54,48800.0,31.8269,31.8464,31.6898,31.6898,48800.0
2006-10-23 14:10:00,48.54,48.64,48.5,48.54,51500.0,31.6898,31.755,31.6636,31.6898,51500.0
2006-10-23 14:20:00,48.53,48.57,48.47,48.5,87800.0,31.6832,31.7093,31.6441,31.6636,87800.0
2006-10-23 14:30:00,48.51,48.51,48.42,48.44,50800.0,31.6702,31.6702,31.6114,31.6245,50800.0
2006-10-23 14:40:00,48.43,48.56,48.43,48.54,45200.0,31.6179,31.7028,31.6179,31.6898,45200.0
2006-10-23 14:50:00,48.51,48.51,48.41,48.48,30200.0,31.6702,31.6702,31.6049,31.6506,30200.0
2006-10-23 15:00:00,48.47,48.56,48.45,48.5,54700.0,31.6441,31.7028,31.631,31.6636,54700.0
2006-10-23 15:10:00,48.51,48.66,48.5,48.6,62000.0,31.6702,31.7681,31.6636,31.7289,62000.0
2006-10-23 15:20:00,48.59,48.61,48.53,48.53,57100.0,31.7224,31.7355,31.6832,31.6832,57100.0
2006-10-23 15:30:00,48.55,48.58,48.51,48.57,40800.0,31.6963,31.7159,31.6702,31.7093,40800.0
2006-10-23 15:40:00,48.57,48.68,48.57,48.66,52400.0,31.7093,31.7812,31.7093,31.7681,52400.0
2006-10-23 15:50:00,48.66,48.7,48.59,48.63,112500.0,31.7681,31.7942,31.7224,31.7485,112500.0
2006-10-24 09:30:00,48.2,48.45,48.01,48.21,122000.0,31.4678,31.631,31.3437,31.4743,122000.0
2006-10-24 09:40:00,48.21,48.48,48.19,48.4,82700.0,31.4743,31.6506,31.4613,31.5984,82700.0
2006-10-24 09:50:00,48.39,48.44,48.09,48.17,64500.0,31.5918,31.6245,31.396,31.4482,64500.0
2006-10-24 10:00:00,48.19,48.19,47.94,48.14,138400.0,31.4613,31.4613,31.298,31.4286,138400.0
2006-10-24 10:10:00,48.15,48.15,47.96,48.01,96600.0,31.4351,31.4351,31.3111,31.3437,96600.0
2006-10-24 10:20:00,48.01,48.03,47.85,48.03,71600.0,31.3437,31.3568,31.2393,31.3568,71600.0
2006-10-24 10:30:00,47.99,48.07,47.84,48.0,68000.0,31.3307,31.3829,31.2328,31.3372,68000.0
2006-10-24 10:40:00,48.01,48.01,47.84,48.01,50200.0,31.3437,31.3437,31.2328,31.3437,50200.0
2006-10-24 10:50:00,48.0,48.11,47.98,48.03,55300.0,31.3372,31.409,31.3242,31.3568,55300.0
2006-10-24 11:00:00,48.03,48.06,47.91,47.98,70700.0,31.3568,31.3764,31.2785,31.3242,70700.0
2006-10-24 11:10:00,47.97,48.07,47.97,48.04,100000.0,31.3176,31.3829,31.3176,31.3633,100000.0
2006-10-24 11:20:00,48.05,48.1,48.01,48.03,40700.0,31.3699,31.4025,31.3437,31.3568,40700.0
2006-10-24 11:30:00,48.04,48.12,47.97,48.01,81200.0,31.3633,31.4156,31.3176,31.3437,81200.0
2006-10-24 11:40:00,48.02,48.16,48.0,48.1,53700.0,31.3503,31.4417,31.3372,31.4025,53700.0
2006-10-24 11:50:00,48.1,48.26,48.1,48.21,55500.0,31.4025,31.507,31.4025,31.4743,55500.0
2006-10-24 12:00:00,48.21,48.32,48.21,48.31,56000.0,31.4743,31.5461,31.4743,31.5396,56000.0
2006-10-24 12:10:00,48.31,48.32,48.25,48.29,52100.0,31.5396,31.5461,31.5004,31.5265,52100.0
2006-10-24 12:20:00,48.31,48.46,48.27,48.42,60000.0,31.5396,31.6375,31.5135,31.6114,60000.0
2006-10-24 12:30:00,48.42,48.43,48.29,48.36,59200.0,31.6114,31.6179,31.5265,31.5722,59200.0
2006-10-24 12:40:00,48.36,48.36,48.24,48.26,47300.0,31.5722,31.5722,31.4939,31.507,47300.0
2006-10-24 12:50:00,48.26,48.28,48.18,48.21,38300.0,31.507,31.52,31.4547,31.4743,38300.0
2006-10-24 13:00:00,48.2,48.3,48.2,48.25,31300.0,31.4678,31.5331,31.4678,31.5004,31300.0
2006-10-24 13:10:00,48.22,48.23,48.18,48.19,42700.0,31.4808,31.4874,31.4547,31.4613,42700.0
2006-10-24 13:20:00,48.2,48.3,48.15,48.22,62500.0,31.4678,31.5331,31.4351,31.4808,62500.0
2006-10-24 13:30:00,48.22,48.26,48.19,48.19,26000.0,31.4808,31.507,31.4613,31.4613,26000.0
2006-10-24 13:40:00,48.2,48.21,48.1,48.16,65800.0,31.4678,31.4743,31.4025,31.4417,65800.0
2006-10-24 13:50:00,48.15,48.18,48.03,48.08,60900.0,31.4351,31.4547,31.3568,31.3894,60900.0
2006-10-24 14:00:00,48.08,48.24,48.07,48.24,60500.0,31.3894,31.4939,31.3829,31.4939,60500.0
2006-10-24 14:10:00,48.25,48.26,48.13,48.2,82400.0,31.5004,31.507,31.4221,31.4678,82400.0
2006-10-24 14:20:00,48.21,48.43,48.19,48.41,85500.0,31.4743,31.6179,31.4613,31.6049,85500.0
2006-10-24 14:30:00,48.41,48.43,48.22,48.32,100800.0,31.6049,31.6179,31.4808,31.5461,100800.0
2006-10-24 14:40:00,48.3,48.37,48.21,48.25,77100.0,31.5331,31.5788,31.4743,31.5004,77100.0
2006-10-24 14:50:00,48.23,48.36,48.19,48.36,36800.0,31.4874,31.5722,31.4613,31.5722,36800.0
2006-10-24 15:00:00,48.36,48.59,48.36,48.53,77300.0,31.5722,31.7224,31.5722,31.6832,77300.0
2006-10-24 15:10:00,48.56,48.7,48.45,48.67,73200.0,31.7028,31.7942,31.631,31.7746,73200.0
2006-10-24 15:20:00,48.68,48.74,48.65,48.72,72900.0,31.7812,31.8203,31.7616,31.8073,72900.0
2006-10-24 15:30:00,48.73,48.73,48.62,48.69,110200.0,31.8138,31.8138,31.742,31.7877,110200.0
2006-10-24 15:40:00,48.69,48.73,48.66,48.71,73300.0,31.7877,31.8138,31.7681,31.8007,73300.0
2006-10-24 15:50:00,48.71,48.84,48.69,48.84,142300.0,31.8007,31.8856,31.7877,31.8856,142300.0
2006-10-25 09:30:00,50.0,52.58,50.0,52.58,9400.0,32.6429,34.3273,32.6429,34.3273,9400.0
2006-10-25 09:40:00,52.06,52.4,51.96,52.32,630900.0,33.9878,34.2098,33.9225,34.1576,630900.0
2006-10-25 09:50:00,52.3,52.93,52.23,52.78,598300.0,34.1445,34.5558,34.0988,34.4579,598300.0
2006-10-25 10:00:00,52.78,52.85,52.45,52.78,272600.0,34.4579,34.5036,34.2424,34.4579,272600.0
2006-10-25 10:10:00,52.75,53.15,52.75,53.09,376700.0,34.4383,34.6994,34.4383,34.6603,376700.0
2006-10-25 10:20:00,53.08,53.99,53.0,53.97,407800.0,34.6537,35.2478,34.6015,35.2348,407800.0
2006-10-25 10:30:00,53.96,55.0,53.95,54.95,599700.0,35.2283,35.9072,35.2217,35.8746,599700.0
2006-10-25 10:40:00,54.95,55.07,54.58,54.68,503500.0,35.8746,35.9529,35.633,35.6983,503500.0
2006-10-25 10:50:00,54.76,54.85,54.09,54.36,307900.0,35.7505,35.8093,35.3131,35.4894,307900.0
2006-10-25 11:00:00,54.37,54.74,54.34,54.36,324800.0,35.4959,35.7375,35.4763,35.4894,324800.0
2006-10-25 11:10:00,54.37,54.45,53.7,54.38,368700.0,35.4959,35.5482,35.0585,35.5025,368700.0
2006-10-25 11:20:00,54.37,54.6,53.38,53.56,363700.0,35.4959,35.6461,34.8496,34.9671,363700.0
2006-10-25 11:30:00,53.53,53.65,53.33,53.45,288300.0,34.9475,35.0259,34.817,34.8953,288300.0
2006-10-25 11:40:00,53.45,53.61,53.3,53.31,257900.0,34.8953,34.9998,34.7974,34.8039,257900.0
2006-10-25 11:50:00,53.31,53.46,53.23,53.43,290500.0,34.8039,34.9018,34.7517,34.8822,290500.0
2006-10-25 12:00:00,53.43,53.44,53.08,53.25,435300.0,34.8822,34.8888,34.6537,34.7647,435300.0
2006-10-25 12:10:00,53.29,53.3,52.85,53.12,318900.0,34.7908,34.7974,34.5036,34.6799,318900.0
2006-10-25 12:20:00,53.11,53.21,52.89,52.9,196700.0,34.6733,34.7386,34.5297,34.5362,196700.0
2006-10-25 12:30:00,52.9,53.06,52.63,53.01,211300.0,34.5362,34.6407,34.36,34.608,211300.0
2006-10-25 12:40:00,53.01,53.33,52.98,53.06,207500.0,34.608,34.817,34.5885,34.6407,207500.0
2006-10-25 12:50:00,53.09,53.14,52.61,52.68,80300.0,34.6603,34.6929,34.3469,34.3926,80300.0
2006-10-25 13:00:00,52.67,52.72,52.49,52.61,154600.0,34.3861,34.4187,34.2686,34.3469,154600.0
2006-10-25 13:10:00,52.62,52.71,52.55,52.66,101200.0,34.3534,34.4122,34.3077,34.3795,101200.0
2006-10-25 13:20:00,52.66,52.7,52.53,52.55,66100.0,34.3795,34.4057,34.2947,34.3077,66100.0
2006-10-25 13:30:00,52.55,52.62,52.49,52.58,91500.0,34.3077,34.3534,34.2686,34.3273,91500.0
2006-10-25 13:40:00,52.58,52.65,52.48,52.62,70700.0,34.3273,34.373,34.262,34.3534,70700.0
2006-10-25 13:50:00,52.63,52.98,52.63,52.97,81700.0,34.36,34.5885,34.36,34.5819,81700.0
2006-10-25 14:00:00,52.97,53.05,52.92,52.97,85300.0,34.5819,34.6342,34.5493,34.5819,85300.0
2006-10-25 14:10:00,52.97,53.33,52.93,53.3,112900.0,34.5819,34.817,34.5558,34.7974,112900.0
2006-10-25 14:20:00,53.3,53.5,53.17,53.3,174400.0,34.7974,34.9279,34.7125,34.7974,174400.0
2006-10-25 14:30:00,53.3,53.65,53.2,53.25,276600.0,34.7974,35.0259,34.7321,34.7647,276600.0
2006-10-25 14:40:00,53.25,53.7,53.25,53.62,163200.0,34.7647,35.0585,34.7647,35.0063,163200.0
2006-10-25 14:50:00,53.6,53.61,53.11,53.47,167800.0,34.9932,34.9998,34.6733,34.9084,167800.0
2006-10-25 15:00:00,53.46,53.73,53.38,53.5,161400.0,34.9018,35.0781,34.8496,34.9279,161400.0
2006-10-25 15:10:00,53.5,53.74,53.46,53.62,234800.0,34.9279,35.0846,34.9018,35.0063,234800.0
2006-10-25 15:20:00,53.59,53.79,53.36,53.46,207200.0,34.9867,35.1173,34.8365,34.9018,207200.0
2006-10-25 15:30:00,53.45,53.84,53.44,53.67,212400.0,34.8953,35.1499,34.8888,35.0389,212400.0
2006-10-25 15:40:00,53.67,53.8,53.52,53.72,329200.0,35.0389,35.1238,34.941,35.0716,329200.0
2006-10-25 15:50:00,53.72,53.72,53.5,53.65,233500.0,35.0716,35.0716,34.9279,35.0259,233500.0
2006-10-26 09:30:00,53.98,53.98,53.53,53.57,136400.0,35.2413,35.2413,34.9475,34.9736,136400.0
2006-10-26 09:40:00,53.58,53.66,53.04,53.36,118300.0,34.9802,35.0324,34.6276,34.8365,118300.0
2006-10-26 09:50:00,53.39,53.5,53.2,53.42,206800.0,34.8561,34.9279,34.7321,34.8757,206800.0
2006-10-26 10:00:00,53.39,53.47,53.21,53.44,134700.0,34.8561,34.9084,34.7386,34.8888,134700.0
2006-10-26 10:10:00,53.41,53.45,53.26,53.45,105700.0,34.8692,34.8953,34.7713,34.8953,105700.0
2006-10-26 10:20:00,53.42,53.48,53.24,53.26,94100.0,34.8757,34.9149,34.7582,34.7713,94100.0
2006-10-26 10:30:00,53.25,53.32,53.08,53.12,132500.0,34.7647,34.8104,34.6537,34.6799,132500.0
2006-10-26 10:40:00,53.08,53.2,52.85,53.0,94800.0,34.6537,34.7321,34.5036,34.6015,94800.0
2006-10-26 10:50:00,53.0,53.04,52.85,52.96,105600.0,34.6015,34.6276,34.5036,34.5754,105600.0
2006-10-26 11:00:00,52.94,53.04,52.83,53.0,98900.0,34.5623,34.6276,34.4905,34.6015,98900.0
2006-10-26 11:10:00,53.0,53.44,52.99,53.44,115700.0,34.6015,34.8888,34.595,34.8888,115700.0
2006-10-26 11:20:00,53.45,53.51,53.33,53.44,66500.0,34.8953,34.9345,34.817,34.8888,66500.0
2006-10-26 11:30:00,53.47,53.59,53.28,53.58,52400.0,34.9084,34.9867,34.7843,34.9802,52400.0
2006-10-26 11:40:00,53.59,53.66,53.54,53.64,69400.0,34.9867,35.0324,34.9541,35.0193,69400.0
2006-10-26 11:50:00,53.67,53.68,53.59,53.61,32900.0,35.0389,35.0455,34.9867,34.9998,32900.0
2006-10-26 12:00:00,53.61,53.67,53.51,53.62,36100.0,34.9998,35.0389,34.9345,35.0063,36100.0
2006-10-26 12:10:00,53.65,53.95,53.65,53.94,72000.0,35.0259,35.2217,35.0259,35.2152,72000.0
2006-10-26 12:20:00,53.94,53.99,53.9,53.95,77500.0,35.2152,35.2478,35.1891,35.2217,77500.0
2006-10-26 12:30:00,53.95,53.95,53.77,53.88,41400.0,35.2217,35.2217,35.1042,35.176,41400.0
2006-10-26 12:40:00,53.88,53.92,53.78,53.85,33500.0,35.176,35.2021,35.1107,35.1564,33500.0
2006-10-26 12:50:00,53.85,53.94,53.83,53.87,126300.0,35.1564,35.2152,35.1434,35.1695,126300.0
2006-10-26 13:00:00,53.8,54.0,53.8,53.97,112900.0,35.1238,35.2544,35.1238,35.2348,112900.0
2006-10-26 13:10:00,53.97,54.0,53.79,53.79,57500.0,35.2348,35.2544,35.1173,35.1173,57500.0
2006-10-26 13:20:00,53.8,53.92,53.7,53.85,92300.0,35.1238,35.2021,35.0585,35.1564,92300.0
2006-10-26 13:30:00,53.86,53.9,53.8,53.85,80200.0,35.163,35.1891,35.1238,35.1564,80200.0
2006-10-26 13:40:00,53.84,53.87,53.8,53.84,95200.0,35.1499,35.1695,35.1238,35.1499,95200.0
2006-10-26 13:50:00,53.84,53.85,53.72,53.77,140300.0,35.1499,35.1564,35.0716,35.1042,140300.0
2006-10-26 14:00:00,53.77,53.79,53.59,53.63,65600.0,35.1042,35.1173,34.9867,35.0128,65600.0
2006-10-26 14:10:00,53.6,53.6,53.45,53.49,73800.0,34.9932,34.9932,34.8953,34.9214,73800.0
2006-10-26 14:20:00,53.5,53.64,53.48,53.6,96400.0,34.9279,35.0193,34.9149,34.9932,96400.0
2006-10-26 14:30:00,53.6,53.64,53.48,53.57,86200.0,34.9932,35.0193,34.9149,34.9736,86200.0
2006-10-26 14:40:00,53.56,53.63,53.46,53.51,82400.0,34.9671,35.0128,34.9018,34.9345,82400.0
2006-10-26 14:50:00,53.52,53.69,53.46,53.51,113700.0,34.941,35.052,34.9018,34.9345,113700.0
2006-10-26 15:00:00,53.5,53.53,53.43,53.5,66700.0,34.9279,34.9475,34.8822,34.9279,66700.0
2006-10-26 15:10:00,53.49,53.61,53.49,53.54,49300.0,34.9214,34.9998,34.9214,34.9541,49300.0
2006-10-26 15:20:00,53.55,53.59,53.49,53.56,58700.0,34.9606,34.9867,34.9214,34.9671,58700.0
2006-10-26 15:30:00,53.56,53.57,53.41,53.51,134200.0,34.9671,34.9736,34.8692,34.9345,134200.0
2006-10-26 15:40:00,53.51,53.55,53.38,53.43,112500.0,34.9345,34.9606,34.8496,34.8822,112500.0
2006-10-26 15:50:00,53.44,53.5,53.43,53.48,148100.0,34.8888,34.9279,34.8822,34.9149,148100.0
2006-10-27 09:30:00,52.91,53.24,52.48,52.94,127400.0,34.5428,34.7582,34.262,34.5623,127400.0
2006-10-27 09:40:00,52.91,52.91,52.45,52.58,69400.0,34.5428,34.5428,34.2424,34.3273,69400.0
2006-10-27 09:50:00,52.62,52.81,52.58,52.73,45300.0,34.3534,34.4775,34.3273,34.4252,45300.0
2006-10-27 10:00:00,52.74,52.81,52.65,52.79,44700.0,34.4318,34.4775,34.373,34.4644,44700.0
2006-10-27 10:10:00,52.77,53.03,52.71,53.01,53900.0,34.4514,34.6211,34.4122,34.608,53900.0
2006-10-27 10:20:00,53.03,53.16,52.96,53.16,61400.0,34.6211,34.706,34.5754,34.706,61400.0
2006-10-27 10:30:00,53.15,53.41,53.15,53.41,92800.0,34.6994,34.8692,34.6994,34.8692,92800.0
2006-10-27 10:40:00,53.41,53.42,53.19,53.3,53500.0,34.8692,34.8757,34.7256,34.7974,53500.0
2006-10-27 10:50:00,53.31,53.65,53.31,53.55,69400.0,34.8039,35.0259,34.8039,34.9606,69400.0
2006-10-27 11:00:00,53.54,53.66,53.48,53.65,82100.0,34.9541,35.0324,34.9149,35.0259,82100.0
2006-10-27 11:10:00,53.65,53.74,53.64,53.72,96300.0,35.0259,35.0846,35.0193,35.0716,96300.0
2006-10-27 11:20:00,53.72,53.74,53.58,53.72,59300.0,35.0716,35.0846,34.9802,35.0716,59300.0
2006-10-27 11:30:00,53.72,53.73,53.62,53.72,50800.0,35.0716,35.0781,35.0063,35.0716,50800.0
2006-10-27 11:40:00,53.69,53.75,53.61,53.61,35500.0,35.052,35.0912,34.9998,34.9998,35500.0
2006-10-27 11:50:00,53.61,53.65,53.55,53.58,34800.0,34.9998,35.0259,34.9606,34.9802,34800.0
2006-10-27 12:00:00,53.58,53.61,53.54,53.58,17800.0,34.9802,34.9998,34.9541,34.9802,17800.0
2006-10-27 12:10:00,53.57,53.64,53.52,53.63,31700.0,34.9736,35.0193,34.941,35.0128,31700.0
2006-10-27 12:20:00,53.63,53.67,53.58,53.65,28600.0,35.0128,35.0389,34.9802,35.0259,28600.0
2006-10-27 12:30:00,53.65,53.72,53.63,53.63,26800.0,35.0259,35.0716,35.0128,35.0128,26800.0
2006-10-27 12:40:00,53.64,53.69,53.64,53.66,19500.0,35.0193,35.052,35.0193,35.0324,19500.0
2006-10-27 12:50:00,53.65,53.71,53.64,53.66,18800.0,35.0259,35.065,35.0193,35.0324,18800.0
2006-10-27 13:00:00,53.65,53.69,53.64,53.65,22500.0,35.0259,35.052,35.0193,35.0259,22500.0
2006-10-27 13:10:00,53.65,53.69,53.56,53.57,26600.0,35.0259,35.052,34.9671,34.9736,26600.0
2006-10-27 13:20:00,53.57,53.57,53.45,53.48,30900.0,34.9736,34.9736,34.8953,34.9149,30900.0
2006-10-27 13:30:00,53.49,53.49,53.28,53.38,40100.0,34.9214,34.9214,34.7843,34.8496,40100.0
2006-10-27 13:40:00,53.38,53.41,53.26,53.27,28700.0,34.8496,34.8692,34.7713,34.7778,28700.0
2006-10-27 13:50:00,53.28,53.38,53.16,53.17,81300.0,34.7843,34.8496,34.706,34.7125,81300.0
2006-10-27 14:00:00,53.18,53.31,53.14,53.29,57200.0,34.719,34.8039,34.6929,34.7908,57200.0
2006-10-27 14:10:00,53.3,53.32,53.27,53.28,50000.0,34.7974,34.8104,34.7778,34.7843,50000.0
2006-10-27 14:20:00,53.27,53.29,53.19,53.2,77200.0,34.7778,34.7908,34.7256,34.7321,77200.0
2006-10-27 14:30:00,53.19,53.22,53.08,53.17,53300.0,34.7256,34.7451,34.6537,34.7125,53300.0
2006-10-27 14:40:00,53.16,53.17,53.08,53.1,51600.0,34.706,34.7125,34.6537,34.6668,51600.0
2006-10-27 14:50:00,53.08,53.21,53.01,53.2,65700.0,34.6537,34.7386,34.608,34.7321,65700.0
2006-10-27 15:00:00,53.2,53.2,53.07,53.18,69500.0,34.7321,34.7321,34.6472,34.719,69500.0
2006-10-27 15:10:00,53.2,53.29,53.19,53.23,55500.0,34.7321,34.7908,34.7256,34.7517,55500.0
2006-10-27 15:20:00,53.24,53.37,53.24,53.28,60100.0,34.7582,34.8431,34.7582,34.7843,60100.0
2006-10-27 15:30:00,53.29,53.36,53.26,53.27,57200.0,34.7908,34.8365,34.7713,34.7778,57200.0
2006-10-27 15:40:00,53.26,53.26,53.08,53.15,76100.0,34.7713,34.7713,34.6537,34.6994,76100.0
2006-10-27 15:50:00,53.17,53.34,53.15,53.33,107100.0,34.7125,34.8235,34.6994,34.817,107100.0
2006-10-30 09:30:00,53.0,53.36,52.96,53.23,90800.0,34.6015,34.8365,34.5754,34.7517,90800.0
2006-10-30 09:40:00,53.24,53.53,53.24,53.4,92000.0,34.7582,34.9475,34.7582,34.8627,92000.0
2006-10-30 09:50:00,53.41,53.41,53.12,53.13,108300.0,34.8692,34.8692,34.6799,34.6864,108300.0
2006-10-30 10:00:00,53.14,53.24,53.13,53.22,88400.0,34.6929,34.7582,34.6864,34.7451,88400.0
2006-10-30 10:10:00,53.22,53.37,53.21,53.35,75500.0,34.7451,34.8431,34.7386,34.83,75500.0
2006-10-30 10:20:00,53.35,53.39,52.99,52.99,51900.0,34.83,34.8561,34.595,34.595,51900.0
2006-10-30 10:30:00,53.0,53.05,52.9,52.94,52100.0,34.6015,34.6342,34.5362,34.5623,52100.0
2006-10-30 10:40:00,52.93,53.11,52.93,53.0,46800.0,34.5558,34.6733,34.5558,34.6015,46800.0
2006-10-30 10:50:00,52.99,53.05,52.94,53.01,51500.0,34.595,34.6342,34.5623,34.608,51500.0
2006-10-30 11:00:00,53.01,53.05,52.95,53.01,59700.0,34.608,34.6342,34.5689,34.608,59700.0
2006-10-30 11:10:00,53.02,53.17,52.98,53.03,49500.0,34.6146,34.7125,34.5885,34.6211,49500.0
2006-10-30 11:20:00,53.03,53.12,52.99,53.02,32600.0,34.6211,34.6799,34.595,34.6146,32600.0
2006-10-30 11:30:00,53.02,53.07,52.92,52.93,50300.0,34.6146,34.6472,34.5493,34.5558,50300.0
2006-10-30 11:40:00,52.94,53.01,52.92,52.97,34700.0,34.5623,34.608,34.5493,34.5819,34700.0
2006-10-30 11:50:00,52.96,53.0,52.95,52.98,31900.0,34.5754,34.6015,34.5689,34.5885,31900.0
2006-10-30 12:00:00,52.96,52.97,52.83,52.92,39300.0,34.5754,34.5819,34.4905,34.5493,39300.0
2006-10-30 12:10:00,52.92,53.03,52.91,52.98,53100.0,34.5493,34.6211,34.5428,34.5885,53100.0
2006-10-30 12:20:00,52.98,52.99,52.84,52.89,48900.0,34.5885,34.595,34.4971,34.5297,48900.0
2006-10-30 12:30:00,52.89,52.96,52.89,52.95,25100.0,34.5297,34.5754,34.5297,34.5689,25100.0
2006-10-30 12:40:00,52.96,53.03,52.88,52.88,53100.0,34.5754,34.6211,34.5232,34.5232,53100.0
2006-10-30 12:50:00,52.86,52.99,52.84,52.99,28000.0,34.5101,34.595,34.4971,34.595,28000.0
2006-10-30 13:00:00,52.97,53.0,52.9,52.99,38600.0,34.5819,34.6015,34.5362,34.595,38600.0
2006-10-30 13:10:00,52.99,53.0,52.9,52.98,34500.0,34.595,34.6015,34.5362,34.5885,34500.0
2006-10-30 13:20:00,52.98,53.08,52.97,53.05,42100.0,34.5885,34.6537,34.5819,34.6342,42100.0
2006-10-30 13:30:00,53.06,53.15,53.02,53.13,17300.0,34.6407,34.6994,34.6146,34.6864,17300.0
2006-10-30 13:40:00,53.13,53.24,53.08,53.1,37700.0,34.6864,34.7582,34.6537,34.6668,37700.0
2006-10-30 13:50:00,53.1,53.22,53.07,53.22,70400.0,34.6668,34.7451,34.6472,34.7451,70400.0
2006-10-30 14:00:00,53.21,53.21,53.06,53.09,52000.0,34.7386,34.7386,34.6407,34.6603,52000.0
2006-10-30 14:10:00,53.09,53.25,53.09,53.19,39600.0,34.6603,34.7647,34.6603,34.7256,39600.0
2006-10-30 14:20:00,53.22,53.27,53.13,53.23,56200.0,34.7451,34.7778,34.6864,34.7517,56200.0
2006-10-30 14:30:00,53.24,53.39,53.23,53.37,72600.0,34.7582,34.8561,34.7517,34.8431,72600.0
2006-10-30 14:40:00,53.39,53.41,53.31,53.32,32300.0,34.8561,34.8692,34.8039,34.8104,32300.0
2006-10-30 14:50:00,53.32,53.43,53.32,53.39,36400.0,34.8104,34.8822,34.8104,34.8561,36400.0
2006-10-30 15:00:00,53.38,53.57,53.36,53.57,53400.0,34.8496,34.9736,34.8365,34.9736,53400.0
2006-10-30 15:10:00,53.57,53.57,53.31,53.32,46900.0,34.9736,34.9736,34.8039,34.8104,46900.0
2006-10-30 15:20:00,53.3,53.43,53.21,53.34,58500.0,34.7974,34.8822,34.7386,34.8235,58500.0
2006-10-30 15:30:00,53.35,53.38,53.13,53.15,48500.0,34.83,34.8496,34.6864,34.6994,48500.0
2006-10-30 15:40:00,53.19,53.3,53.18,53.28,55100.0,34.7256,34.7974,34.719,34.7843,55100.0
2006-10-30 15:50:00,53.27,53.33,53.21,53.31,51800.0,34.7778,34.817,34.7386,34.8039,51800.0
2006-10-31 09:30:00,52.73,52.97,52.64,52.76,163500.0,34.4252,34.5819,34.3665,34.4448,163500.0
2006-10-31 09:40:00,52.76,53.14,52.71,53.08,90100.0,34.4448,34.6929,34.4122,34.6537,90100.0
2006-10-31 09:50:00,53.07,53.31,53.03,53.31,101500.0,34.6472,34.8039,34.6211,34.8039,101500.0
2006-10-31 10:00:00,53.33,53.33,53.07,53.07,105400.0,34.817,34.817,34.6472,34.6472,105400.0
2006-10-31 10:10:00,53.08,53.28,53.08,53.24,66000.0,34.6537,34.7843,34.6537,34.7582,66000.0
2006-10-31 10:20:00,53.25,53.36,53.21,53.26,100900.0,34.7647,34.8365,34.7386,34.7713,100900.0
2006-10-31 10:30:00,53.25,53.39,53.25,53.34,69700.0,34.7647,34.8561,34.7647,34.8235,69700.0
2006-10-31 10:40:00,53.33,53.44,53.09,53.15,74000.0,34.817,34.8888,34.6603,34.6994,74000.0
2006-10-31 10:50:00,53.14,53.32,53.12,53.22,169000.0,34.6929,34.8104,34.6799,34.7451,169000.0
2006-10-31 11:00:00,53.22,53.22,53.11,53.18,83300.0,34.7451,34.7451,34.6733,34.719,83300.0
2006-10-31 11:10:00,53.18,53.18,52.89,52.91,86000.0,34.719,34.719,34.5297,34.5428,86000.0
2006-10-31 11:20:00,52.92,53.07,52.8,53.02,136000.0,34.5493,34.6472,34.4709,34.6146,136000.0
2006-10-31 11:30:00,53.04,53.14,52.95,52.99,79300.0,34.6276,34.6929,34.5689,34.595,79300.0
2006-10-31 11:40:00,52.98,52.99,52.77,52.81,73400.0,34.5885,34.595,34.4514,34.4775,73400.0
2006-10-31 11:50:00,52.8,52.9,52.75,52.85,137000.0,34.4709,34.5362,34.4383,34.5036,137000.0
2006-10-31 12:00:00,52.84,52.9,52.8,52.8,53500.0,34.4971,34.5362,34.4709,34.4709,53500.0
2006-10-31 12:10:00,52.78,52.87,52.64,52.69,71800.0,34.4579,34.5166,34.3665,34.3991,71800.0
2006-10-31 12:20:00,52.68,52.71,52.59,52.65,62500.0,34.3926,34.4122,34.3338,34.373,62500.0
2006-10-31 12:30:00,52.65,52.65,52.54,52.62,78600.0,34.373,34.373,34.3012,34.3534,78600.0
2006-10-31 12:40:00,52.62,52.66,52.58,52.59,82400.0,34.3534,34.3795,34.3273,34.3338,82400.0
2006-10-31 12:50:00,52.6,52.7,52.56,52.57,71300.0,34.3404,34.4057,34.3143,34.3208,71300.0
2006-10-31 13:00:00,52.56,52.76,52.55,52.71,111600.0,34.3143,34.4448,34.3077,34.4122,111600.0
2006-10-31 13:10:00,52.71,52.73,52.61,52.72,84100.0,34.4122,34.4252,34.3469,34.4187,84100.0
2006-10-31 13:20:00,52.75,52.76,52.64,52.64,140400.0,34.4383,34.4448,34.3665,34.3665,140400.0
2006-10-31 13:30:00,52.67,52.73,52.55,52.55,45000.0,34.3861,34.4252,34.3077,34.3077,45000.0
2006-10-31 13:40:00,52.56,52.73,52.54,52.55,57000.0,34.3143,34.4252,34.3012,34.3077,57000.0
2006-10-31 13:50:00,52.56,52.63,52.53,52.54,75400.0,34.3143,34.36,34.2947,34.3012,75400.0
2006-10-31 14:00:00,52.54,52.59,52.47,52.5,66900.0,34.3012,34.3338,34.2555,34.2751,66900.0
2006-10-31 14:10:00,52.5,52.5,52.35,52.46,108700.0,34.2751,34.2751,34.1772,34.249,108700.0
2006-10-31 14:20:00,52.45,52.45,52.18,52.18,66000.0,34.2424,34.2424,34.0662,34.0662,66000.0
2006-10-31 14:30:00,52.17,52.36,52.13,52.32,133300.0,34.0596,34.1837,34.0335,34.1576,133300.0
2006-10-31 14:40:00,52.33,52.51,52.32,52.5,52300.0,34.1641,34.2816,34.1576,34.2751,52300.0
2006-10-31 14:50:00,52.5,52.58,52.43,52.43,63600.0,34.2751,34.3273,34.2294,34.2294,63600.0
2006-10-31 15:00:00,52.45,52.52,52.42,52.51,52500.0,34.2424,34.2881,34.2229,34.2816,52500.0
2006-10-31 15:10:00,52.51,52.53,52.39,52.51,84500.0,34.2816,34.2947,34.2033,34.2816,84500.0
2006-10-31 15:20:00,52.52,52.57,52.46,52.46,95400.0,34.2881,34.3208,34.249,34.249,95400.0
2006-10-31 15:30:00,52.46,52.54,52.28,52.4,156500.0,34.249,34.3012,34.1315,34.2098,156500.0
2006-10-31 15:40:00,52.38,52.51,52.36,52.47,144200.0,34.1967,34.2816,34.1837,34.2555,144200.0
2006-10-31 15:50:00,52.45,52.58,52.45,52.52,242600.0,34.2424,34.3273,34.2424,34.2881,242600.0
2006-11-01 09:30:00,52.5,52.82,52.43,52.65,94800.0,34.3925,34.6021,34.3466,34.4907,94800.0
2006-11-01 09:40:00,52.7,53.05,52.61,52.89,298700.0,34.5235,34.7528,34.4645,34.6479,298700.0
2006-11-01 09:50:00,52.88,53.22,52.86,53.19,47500.0,34.6414,34.8641,34.6283,34.8445,47500.0
2006-11-01 10:00:00,53.18,53.2,52.98,53.18,77300.0,34.8379,34.851,34.7069,34.8379,77300.0
2006-11-01 10:10:00,53.18,53.25,53.05,53.12,108800.0,34.8379,34.8838,34.7528,34.7986,108800.0
2006-11-01 10:20:00,53.12,53.13,52.87,53.0,107700.0,34.7986,34.8052,34.6348,34.72,107700.0
2006-11-01 10:30:00,53.0,53.0,52.87,52.91,64700.0,34.72,34.72,34.6348,34.6611,64700.0
2006-11-01 10:40:00,52.9,53.07,52.9,53.07,88600.0,34.6545,34.7659,34.6545,34.7659,88600.0
2006-11-01 10:50:00,53.07,53.21,53.07,53.19,62100.0,34.7659,34.8576,34.7659,34.8445,62100.0
2006-11-01 11:00:00,53.19,53.52,53.19,53.45,96600.0,34.8445,35.0607,34.8445,35.0148,96600.0
2006-11-01 11:10:00,53.45,53.56,53.24,53.25,186900.0,35.0148,35.0869,34.8772,34.8838,186900.0
2006-11-01 11:20:00,53.26,53.28,53.11,53.18,136000.0,34.8903,34.9034,34.7921,34.8379,136000.0
2006-11-01 11:30:00,53.17,53.18,53.05,53.14,42000.0,34.8314,34.8379,34.7528,34.8117,42000.0
2006-11-01 11:40:00,53.14,53.22,53.1,53.15,63900.0,34.8117,34.8641,34.7855,34.8183,63900.0
2006-11-01 11:50:00,53.15,53.15,52.9,52.94,53500.0,34.8183,34.8183,34.6545,34.6807,53500.0
2006-11-01 12:00:00,52.93,52.97,52.88,52.91,46700.0,34.6742,34.7004,34.6414,34.6611,46700.0
2006-11-01 12:10:00,52.91,52.98,52.9,52.98,36400.0,34.6611,34.7069,34.6545,34.7069,36400.0
2006-11-01 12:20:00,52.99,52.99,52.81,52.82,30000.0,34.7135,34.7135,34.5955,34.6021,30000.0
2006-11-01 12:30:00,52.82,52.82,52.56,52.63,98200.0,34.6021,34.6021,34.4318,34.4776,98200.0
2006-11-01 12:40:00,52.62,52.74,52.56,52.74,63700.0,34.4711,34.5497,34.4318,34.5497,63700.0
2006-11-01 12:50:00,52.74,53.03,52.74,52.89,77000.0,34.5497,34.7397,34.5497,34.6479,77000.0
2006-11-01 13:00:00,52.87,52.93,52.78,52.84,26300.0,34.6348,34.6742,34.5759,34.6152,26300.0
2006-11-01 13:10:00,52.85,52.88,52.72,52.76,31600.0,34.6217,34.6414,34.5366,34.5628,31600.0
2006-11-01 13:20:00,52.77,52.82,52.75,52.75,56000.0,34.5693,34.6021,34.5562,34.5562,56000.0
2006-11-01 13:30:00,52.75,52.79,52.61,52.65,47400.0,34.5562,34.5824,34.4645,34.4907,47400.0
2006-11-01 13:40:00,52.64,52.7,52.54,52.6,57300.0,34.4842,34.5235,34.4187,34.458,57300.0
2006-11-01 13:50:00,52.6,52.66,52.59,52.6,101500.0,34.458,34.4973,34.4514,34.458,101500.0
2006-11-01 14:00:00,52.59,52.71,52.55,52.7,66800.0,34.4514,34.53,34.4252,34.5235,66800.0
2006-11-01 14:10:00,52.69,52.7,52.59,52.64,127400.0,34.5169,34.5235,34.4514,34.4842,127400.0
2006-11-01 14:20:00,52.62,52.69,52.59,52.68,58000.0,34.4711,34.5169,34.4514,34.5104,58000.0
2006-11-01 14:30:00,52.69,52.77,52.65,52.66,45600.0,34.5169,34.5693,34.4907,34.4973,45600.0
2006-11-01 14:40:00,52.66,52.71,52.5,52.57,55600.0,34.4973,34.53,34.3925,34.4383,55600.0
2006-11-01 14:50:00,52.57,52.57,52.27,52.29,80700.0,34.4383,34.4383,34.2418,34.2549,80700.0
2006-11-01 15:00:00,52.3,52.3,52.14,52.19,98400.0,34.2614,34.2614,34.1566,34.1894,98400.0
2006-11-01 15:10:00,52.19,52.39,52.18,52.33,73600.0,34.1894,34.3204,34.1828,34.2811,73600.0
2006-11-01 15:20:00,52.32,52.52,52.3,52.45,105300.0,34.2745,34.4056,34.2614,34.3597,105300.0
2006-11-01 15:30:00,52.46,52.61,52.32,52.53,134000.0,34.3663,34.4645,34.2745,34.4121,134000.0
2006-11-01 15:40:00,52.52,52.53,52.35,52.36,84000.0,34.4056,34.4121,34.2942,34.3007,84000.0
2006-11-01 15:50:00,52.37,52.56,52.36,52.54,128000.0,34.3073,34.4318,34.3007,34.4187,128000.0
2006-11-02 09:30:00,52.37,52.7,52.35,52.64,73000.0,34.3073,34.5235,34.2942,34.4842,73000.0
2006-11-02 09:40:00,52.59,52.68,52.26,52.28,55900.0,34.4514,34.5104,34.2352,34.2483,55900.0
2006-11-02 09:50:00,52.28,52.39,52.2,52.27,63600.0,34.2483,34.3204,34.1959,34.2418,63600.0
2006-11-02 10:00:00,52.26,52.38,52.18,52.25,75400.0,34.2352,34.3139,34.1828,34.2287,75400.0
2006-11-02 10:10:00,52.22,52.35,52.14,52.26,67600.0,34.209,34.2942,34.1566,34.2352,67600.0
2006-11-02 10:20:00,52.26,52.59,52.25,52.58,119300.0,34.2352,34.4514,34.2287,34.4449,119300.0
2006-11-02 10:30:00,52.57,52.77,52.57,52.76,76800.0,34.4383,34.5693,34.4383,34.5628,76800.0
2006-11-02 10:40:00,52.75,52.76,52.61,52.62,81100.0,34.5562,34.5628,34.4645,34.4711,81100.0
2006-11-02 10:50:00,52.61,53.02,52.61,52.87,52300.0,34.4645,34.7331,34.4645,34.6348,52300.0
2006-11-02 11:00:00,52.88,52.93,52.82,52.88,35000.0,34.6414,34.6742,34.6021,34.6414,35000.0
2006-11-02 11:10:00,52.87,53.0,52.84,52.99,44300.0,34.6348,34.72,34.6152,34.7135,44300.0
2006-11-02 11:20:00,52.98,53.1,52.98,53.05,49800.0,34.7069,34.7855,34.7069,34.7528,49800.0
2006-11-02 11:30:00,53.03,53.04,52.97,52.99,51600.0,34.7397,34.7462,34.7004,34.7135,51600.0
2006-11-02 11:40:00,52.98,53.07,52.98,53.05,34700.0,34.7069,34.7659,34.7069,34.7528,34700.0
2006-11-02 11:50:00,53.05,53.16,53.02,53.15,72300.0,34.7528,34.8248,34.7331,34.8183,72300.0
2006-11-02 12:00:00,53.15,53.24,53.15,53.19,74200.0,34.8183,34.8772,34.8183,34.8445,74200.0
2006-11-02 12:10:00,53.19,53.38,53.18,53.36,76300.0,34.8445,34.9689,34.8379,34.9558,76300.0
2006-11-02 12:20:00,53.36,53.37,53.14,53.14,46500.0,34.9558,34.9624,34.8117,34.8117,46500.0
2006-11-02 12:30:00,53.15,53.23,53.15,53.19,51200.0,34.8183,34.8707,34.8183,34.8445,51200.0
2006-11-02 12:40:00,53.19,53.2,53.14,53.19,26100.0,34.8445,34.851,34.8117,34.8445,26100.0
2006-11-02 12:50:00,53.18,53.21,53.14,53.18,34700.0,34.8379,34.8576,34.8117,34.8379,34700.0
2006-11-02 13:00:00,53.19,53.21,53.15,53.18,44300.0,34.8445,34.8576,34.8183,34.8379,44300.0
2006-11-02 13:10:00,53.2,53.2,53.16,53.2,48300.0,34.851,34.851,34.8248,34.851,48300.0
2006-11-02 13:20:00,53.2,53.22,53.13,53.13,57200.0,34.851,34.8641,34.8052,34.8052,57200.0
2006-11-02 13:30:00,53.13,53.14,53.05,53.11,43500.0,34.8052,34.8117,34.7528,34.7921,43500.0
2006-11-02 13:40:00,53.12,53.2,53.11,53.2,36300.0,34.7986,34.851,34.7921,34.851,36300.0
2006-11-02 13:50:00,53.2,53.2,53.09,53.14,59100.0,34.851,34.851,34.779,34.8117,59100.0
2006-11-02 14:00:00,53.14,53.25,53.13,53.24,118500.0,34.8117,34.8838,34.8052,34.8772,118500.0
2006-11-02 14:10:00,53.23,53.29,53.17,53.17,163100.0,34.8707,34.91,34.8314,34.8314,163100.0
2006-11-02 14:20:00,53.16,53.21,53.13,53.18,47800.0,34.8248,34.8576,34.8052,34.8379,47800.0
2006-11-02 14:30:00,53.18,53.25,53.11,53.12,78600.0,34.8379,34.8838,34.7921,34.7986,78600.0
2006-11-02 14:40:00,53.13,53.24,53.13,53.18,67100.0,34.8052,34.8772,34.8052,34.8379,67100.0
2006-11-02 14:50:00,53.18,53.24,53.0,53.05,80100.0,34.8379,34.8772,34.72,34.7528,80100.0
2006-11-02 15:00:00,53.05,53.2,53.05,53.18,97100.0,34.7528,34.851,34.7528,34.8379,97100.0
2006-11-02 15:10:00,53.18,53.22,53.17,53.2,46100.0,34.8379,34.8641,34.8314,34.851,46100.0
2006-11-02 15:20:00,53.2,53.3,53.18,53.22,178100.0,34.851,34.9165,34.8379,34.8641,178100.0
2006-11-02 15:30:00,53.22,53.28,53.12,53.25,79800.0,34.8641,34.9034,34.7986,34.8838,79800.0
2006-11-02 15:40:00,53.24,53.36,53.24,53.34,71700.0,34.8772,34.9558,34.8772,34.9427,71700.0
2006-11-02 15:50:00,53.34,53.4,53.32,53.32,105200.0,34.9427,34.982,34.9296,34.9296,105200.0
2006-11-03 09:30:00,53.38,53.4,53.02,53.19,145200.0,34.9689,34.982,34.7331,34.8445,145200.0
2006-11-03 09:40:00,53.18,53.26,52.93,52.96,262800.0,34.8379,34.8903,34.6742,34.6938,262800.0
2006-11-03 09:50:00,52.96,53.13,52.91,52.92,115000.0,34.6938,34.8052,34.6611,34.6676,115000.0
2006-11-03 10:00:00,52.94,53.03,52.83,52.92,207200.0,34.6807,34.7397,34.6086,34.6676,207200.0
2006-11-03 10:10:00,52.94,53.0,52.74,52.78,201900.0,34.6807,34.72,34.5497,34.5759,201900.0
2006-11-03 10:20:00,52.78,52.88,52.53,52.54,206700.0,34.5759,34.6414,34.4121,34.4187,206700.0
2006-11-03 10:30:00,52.54,52.58,52.07,52.1,141400.0,34.4187,34.4449,34.1108,34.1304,141400.0
2006-11-03 10:40:00,52.1,52.3,52.02,52.2,67500.0,34.1304,34.2614,34.078,34.1959,67500.0
2006-11-03 10:50:00,52.2,52.44,52.2,52.38,96900.0,34.1959,34.3532,34.1959,34.3139,96900.0
2006-11-03 11:00:00,52.38,52.5,52.24,52.25,194100.0,34.3139,34.3925,34.2221,34.2287,194100.0
2006-11-03 11:10:00,52.26,52.34,52.14,52.24,217800.0,34.2352,34.2876,34.1566,34.2221,217800.0
2006-11-03 11:20:00,52.24,52.27,52.1,52.16,115400.0,34.2221,34.2418,34.1304,34.1697,115400.0
2006-11-03 11:30:00,52.14,52.14,51.77,51.9,179600.0,34.1566,34.1566,33.9142,33.9994,179600.0
2006-11-03 11:40:00,51.91,52.0,51.76,51.78,166700.0,34.006,34.0649,33.9077,33.9208,166700.0
2006-11-03 11:50:00,51.78,51.81,51.71,51.74,98000.0,33.9208,33.9404,33.8749,33.8946,98000.0
2006-11-03 12:00:00,51.75,51.83,51.71,51.83,47500.0,33.9011,33.9535,33.8749,33.9535,47500.0
2006-11-03 12:10:00,51.82,51.84,51.77,51.78,37100.0,33.947,33.9601,33.9142,33.9208,37100.0
2006-11-03 12:20:00,51.79,51.84,51.76,51.78,94100.0,33.9273,33.9601,33.9077,33.9208,94100.0
2006-11-03 12:30:00,51.77,51.85,51.77,51.85,325100.0,33.9142,33.9667,33.9142,33.9667,325100.0
2006-11-03 12:40:00,51.85,51.85,51.78,51.8,91400.0,33.9667,33.9667,33.9208,33.9339,91400.0
2006-11-03 12:50:00,51.79,51.79,51.51,51.54,77100.0,33.9273,33.9273,33.7439,33.7636,77100.0
2006-11-03 13:00:00,51.53,51.59,51.44,51.58,56200.0,33.757,33.7963,33.6981,33.7898,56200.0
2006-11-03 13:10:00,51.58,51.87,51.56,51.86,60900.0,33.7898,33.9798,33.7767,33.9732,60900.0
2006-11-03 13:20:00,51.86,51.97,51.82,51.93,55400.0,33.9732,34.0453,33.947,34.0191,55400.0
2006-11-03 13:30:00,51.93,52.11,51.92,52.07,138800.0,34.0191,34.137,34.0125,34.1108,138800.0
2006-11-03 13:40:00,52.07,52.12,52.01,52.09,148100.0,34.1108,34.1435,34.0715,34.1239,148100.0
2006-11-03 13:50:00,52.09,52.11,52.03,52.1,45100.0,34.1239,34.137,34.0846,34.1304,45100.0
2006-11-03 14:00:00,52.08,52.09,51.83,51.86,40800.0,34.1173,34.1239,33.9535,33.9732,40800.0
2006-11-03 14:10:00,51.86,52.02,51.82,51.98,43900.0,33.9732,34.078,33.947,34.0518,43900.0
2006-11-03 14:20:00,51.98,52.03,51.92,51.93,39000.0,34.0518,34.0846,34.0125,34.0191,39000.0
2006-11-03 14:30:00,51.94,52.0,51.88,51.89,44200.0,34.0256,34.0649,33.9863,33.9929,44200.0
2006-11-03 14:40:00,51.9,51.92,51.86,51.89,32200.0,33.9994,34.0125,33.9732,33.9929,32200.0
2006-11-03 14:50:00,51.89,51.9,51.83,51.83,69900.0,33.9929,33.9994,33.9535,33.9535,69900.0
2006-11-03 15:00:00,51.82,51.83,51.73,51.75,59200.0,33.947,33.9535,33.888,33.9011,59200.0
2006-11-03 15:10:00,51.74,51.74,51.64,51.64,75100.0,33.8946,33.8946,33.8291,33.8291,75100.0
2006-11-03 15:20:00,51.64,51.65,51.58,51.58,62900.0,33.8291,33.8356,33.7898,33.7898,62900.0
2006-11-03 15:30:00,51.59,51.8,51.58,51.8,144100.0,33.7963,33.9339,33.7898,33.9339,144100.0
2006-11-03 15:40:00,51.81,51.99,51.78,51.88,80600.0,33.9404,34.0584,33.9208,33.9863,80600.0
2006-11-03 15:50:00,51.88,51.95,51.84,51.85,103000.0,33.9863,34.0322,33.9601,33.9667,103000.0
2006-11-06 09:30:00,52.29,52.29,51.97,52.01,136000.0,34.2549,34.2549,34.0453,34.0715,136000.0
2006-11-06 09:40:00,52.03,52.15,51.85,51.98,89400.0,34.0846,34.1632,33.9667,34.0518,89400.0
2006-11-06 09:50:00,51.98,52.44,51.98,52.36,121400.0,34.0518,34.3532,34.0518,34.3007,121400.0
2006-11-06 10:00:00,52.36,52.61,52.31,52.32,85500.0,34.3007,34.4645,34.268,34.2745,85500.0
2006-11-06 10:10:00,52.32,52.44,52.28,52.35,76400.0,34.2745,34.3532,34.2483,34.2942,76400.0
2006-11-06 10:20:00,52.35,52.39,52.27,52.28,50200.0,34.2942,34.3204,34.2418,34.2483,50200.0
2006-11-06 10:30:00,52.3,52.4,52.29,52.39,30500.0,34.2614,34.327,34.2549,34.3204,30500.0
2006-11-06 10:40:00,52.39,52.45,52.33,52.43,39800.0,34.3204,34.3597,34.2811,34.3466,39800.0
2006-11-06 10:50:00,52.44,52.44,52.26,52.41,35100.0,34.3532,34.3532,34.2352,34.3335,35100.0
2006-11-06 11:00:00,52.42,52.49,52.36,52.44,97400.0,34.3401,34.3859,34.3007,34.3532,97400.0
2006-11-06 11:10:00,52.45,52.52,52.38,52.43,201900.0,34.3597,34.4056,34.3139,34.3466,201900.0
2006-11-06 11:20:00,52.43,52.76,52.43,52.75,70400.0,34.3466,34.5628,34.3466,34.5562,70400.0
2006-11-06 11:30:00,52.73,52.76,52.63,52.68,47100.0,34.5431,34.5628,34.4776,34.5104,47100.0
2006-11-06 11:40:00,52.68,52.85,52.67,52.75,55100.0,34.5104,34.6217,34.5038,34.5562,55100.0
2006-11-06 11:50:00,52.74,52.74,52.65,52.68,38000.0,34.5497,34.5497,34.4907,34.5104,38000.0
2006-11-06 12:00:00,52.67,52.79,52.61,52.62,36700.0,34.5038,34.5824,34.4645,34.4711,36700.0
2006-11-06 12:10:00,52.61,52.62,52.32,52.33,25400.0,34.4645,34.4711,34.2745,34.2811,25400.0
2006-11-06 12:20:00,52.32,52.39,52.24,52.31,42400.0,34.2745,34.3204,34.2221,34.268,42400.0
2006-11-06 12:30:00,52.29,52.3,52.23,52.24,26400.0,34.2549,34.2614,34.2156,34.2221,26400.0
2006-11-06 12:40:00,52.24,52.34,52.19,52.24,43300.0,34.2221,34.2876,34.1894,34.2221,43300.0
2006-11-06 12:50:00,52.24,52.39,52.24,52.31,27200.0,34.2221,34.3204,34.2221,34.268,27200.0
2006-11-06 13:00:00,52.31,52.35,52.25,52.32,23200.0,34.268,34.2942,34.2287,34.2745,23200.0
2006-11-06 13:10:00,52.33,52.47,52.33,52.44,36700.0,34.2811,34.3728,34.2811,34.3532,36700.0
2006-11-06 13:20:00,52.45,52.49,52.41,52.42,30600.0,34.3597,34.3859,34.3335,34.3401,30600.0
2006-11-06 13:30:00,52.42,52.53,52.41,52.46,31300.0,34.3401,34.4121,34.3335,34.3663,31300.0
2006-11-06 13:40:00,52.46,52.48,52.34,52.39,34600.0,34.3663,34.3794,34.2876,34.3204,34600.0
2006-11-06 13:50:00,52.4,52.4,52.19,52.21,38400.0,34.327,34.327,34.1894,34.2025,38400.0
2006-11-06 14:00:00,52.2,52.33,52.2,52.32,43300.0,34.1959,34.2811,34.1959,34.2745,43300.0
2006-11-06 14:10:00,52.32,52.46,52.3,52.43,24500.0,34.2745,34.3663,34.2614,34.3466,24500.0
2006-11-06 14:20:00,52.42,52.44,52.3,52.37,29600.0,34.3401,34.3532,34.2614,34.3073,29600.0
2006-11-06 14:30:00,52.36,52.4,52.31,52.38,29400.0,34.3007,34.327,34.268,34.3139,29400.0
2006-11-06 14:40:00,52.37,52.38,52.1,52.1,73000.0,34.3073,34.3139,34.1304,34.1304,73000.0
2006-11-06 14:50:00,52.12,52.21,52.08,52.13,87900.0,34.1435,34.2025,34.1173,34.1501,87900.0
2006-11-06 15:00:00,52.07,52.15,52.03,52.1,86600.0,34.1108,34.1632,34.0846,34.1304,86600.0
2006-11-06 15:10:00,52.1,52.22,52.09,52.17,89000.0,34.1304,34.209,34.1239,34.1763,89000.0
2006-11-06 15:20:00,52.17,52.18,52.05,52.08,70700.0,34.1763,34.1828,34.0977,34.1173,70700.0
2006-11-06 15:30:00,52.06,52.07,51.87,51.93,173400.0,34.1042,34.1108,33.9798,34.0191,173400.0
2006-11-06 15:40:00,51.92,52.01,51.83,51.88,171100.0,34.0125,34.0715,33.9535,33.9863,171100.0
2006-11-06 15:50:00,51.86,52.0,51.85,51.9,242200.0,33.9732,34.0649,33.9667,33.9994,242200.0
2006-11-07 09:30:00,52.05,52.62,52.05,52.52,78700.0,34.0977,34.4711,34.0977,34.4056,78700.0
2006-11-07 09:40:00,52.48,52.56,52.35,52.49,92200.0,34.3794,34.4318,34.2942,34.3859,92200.0
2006-11-07 09:50:00,52.46,52.58,52.27,52.58,58100.0,34.3663,34.4449,34.2418,34.4449,58100.0
2006-11-07 10:00:00,52.6,52.67,52.53,52.66,81000.0,34.458,34.5038,34.4121,34.4973,81000.0
2006-11-07 10:10:00,52.65,52.98,52.56,52.96,83100.0,34.4907,34.7069,34.4318,34.6938,83100.0
2006-11-07 10:20:00,52.95,52.96,52.45,52.78,295600.0,34.6873,34.6938,34.3597,34.5759,295600.0
2006-11-07 10:30:00,52.81,52.81,52.45,52.57,92400.0,34.5955,34.5955,34.3597,34.4383,92400.0
2006-11-07 10:40:00,52.6,52.7,52.58,52.63,54100.0,34.458,34.5235,34.4449,34.4776,54100.0
2006-11-07 10:50:00,52.62,52.7,52.55,52.68,56200.0,34.4711,34.5235,34.4252,34.5104,56200.0
2006-11-07 11:00:00,52.7,52.82,52.7,52.81,51800.0,34.5235,34.6021,34.5235,34.5955,51800.0
2006-11-07 11:10:00,52.81,52.81,52.64,52.69,57800.0,34.5955,34.5955,34.4842,34.5169,57800.0
2006-11-07 11:20:00,52.69,52.97,52.69,52.94,69200.0,34.5169,34.7004,34.5169,34.6807,69200.0
2006-11-07 11:30:00,52.96,52.98,52.89,52.95,57800.0,34.6938,34.7069,34.6479,34.6873,57800.0
2006-11-07 11:40:00,52.95,53.02,52.93,53.01,76100.0,34.6873,34.7331,34.6742,34.7266,76100.0
2006-11-07 11:50:00,53.01,53.27,53.01,53.26,50200.0,34.7266,34.8969,34.7266,34.8903,50200.0
2006-11-07 12:00:00,53.25,53.41,53.22,53.33,110600.0,34.8838,34.9886,34.8641,34.9362,110600.0
2006-11-07 12:10:00,53.33,53.57,53.28,53.54,105100.0,34.9362,35.0934,34.9034,35.0738,105100.0
2006-11-07 12:20:00,53.55,53.62,53.47,53.5,91900.0,35.0803,35.1262,35.0279,35.0476,91900.0
2006-11-07 12:30:00,53.5,53.53,53.2,53.49,119200.0,35.0476,35.0672,34.851,35.041,119200.0
2006-11-07 12:40:00,53.49,53.64,53.42,53.49,68000.0,35.041,35.1393,34.9951,35.041,68000.0
2006-11-07 12:50:00,53.51,53.86,53.48,53.83,79000.0,35.0541,35.2834,35.0345,35.2637,79000.0
2006-11-07 13:00:00,53.81,53.82,53.53,53.56,64600.0,35.2506,35.2572,35.0672,35.0869,64600.0
2006-11-07 13:10:00,53.56,53.61,53.52,53.55,36700.0,35.0869,35.1196,35.0607,35.0803,36700.0
2006-11-07 13:20:00,53.56,53.56,53.21,53.29,54000.0,35.0869,35.0869,34.8576,34.91,54000.0
2006-11-07 13:30:00,53.29,53.34,53.2,53.28,43500.0,34.91,34.9427,34.851,34.9034,43500.0
2006-11-07 13:40:00,53.28,53.32,53.08,53.19,71300.0,34.9034,34.9296,34.7724,34.8445,71300.0
2006-11-07 13:50:00,53.19,53.29,53.19,53.29,40000.0,34.8445,34.91,34.8445,34.91,40000.0
2006-11-07 14:00:00,53.29,53.36,53.0,53.05,86900.0,34.91,34.9558,34.72,34.7528,86900.0
2006-11-07 14:10:00,53.05,53.07,52.98,53.01,159800.0,34.7528,34.7659,34.7069,34.7266,159800.0
2006-11-07 14:20:00,53.02,53.07,52.85,52.88,164600.0,34.7331,34.7659,34.6217,34.6414,164600.0
2006-11-07 14:30:00,52.89,52.95,52.86,52.9,48500.0,34.6479,34.6873,34.6283,34.6545,48500.0
2006-11-07 14:40:00,52.88,53.05,52.88,52.92,69800.0,34.6414,34.7528,34.6414,34.6676,69800.0
2006-11-07 14:50:00,52.92,53.03,52.91,52.98,41400.0,34.6676,34.7397,34.6611,34.7069,41400.0
2006-11-07 15:00:00,52.97,53.05,52.94,52.97,57200.0,34.7004,34.7528,34.6807,34.7004,57200.0
2006-11-07 15:10:00,52.98,52.98,52.87,52.98,51800.0,34.7069,34.7069,34.6348,34.7069,51800.0
2006-11-07 15:20:00,52.96,53.0,52.9,52.91,50500.0,34.6938,34.72,34.6545,34.6611,50500.0
2006-11-07 15:30:00,52.92,53.01,52.9,52.99,69100.0,34.6676,34.7266,34.6545,34.7135,69100.0
2006-11-07 15:40:00,52.99,52.99,52.87,52.89,83100.0,34.7135,34.7135,34.6348,34.6479,83100.0
2006-11-07 15:50:00,52.89,52.93,52.87,52.9,97500.0,34.6479,34.6742,34.6348,34.6545,97500.0
2006-11-08 09:30:00,52.72,52.72,52.25,52.45,54200.0,34.5366,34.5366,34.2287,34.3597,54200.0
2006-11-08 09:40:00,52.45,52.7,52.42,52.58,53500.0,34.3597,34.5235,34.3401,34.4449,53500.0
2006-11-08 09:50:00,52.61,52.65,52.46,52.57,25600.0,34.4645,34.4907,34.3663,34.4383,25600.0
2006-11-08 10:00:00,52.51,52.77,52.48,52.65,65900.0,34.399,34.5693,34.3794,34.4907,65900.0
2006-11-08 10:10:00,52.66,52.84,52.5,52.62,61800.0,34.4973,34.6152,34.3925,34.4711,61800.0
2006-11-08 10:20:00,52.58,52.65,52.45,52.51,42900.0,34.4449,34.4907,34.3597,34.399,42900.0
2006-11-08 10:30:00,52.48,52.62,52.4,52.62,46300.0,34.3794,34.4711,34.327,34.4711,46300.0
2006-11-08 10:40:00,52.62,52.69,52.52,52.69,75000.0,34.4711,34.5169,34.4056,34.5169,75000.0
2006-11-08 10:50:00,52.7,52.76,52.58,52.64,84600.0,34.5235,34.5628,34.4449,34.4842,84600.0
2006-11-08 11:00:00,52.65,52.72,52.61,52.67,76300.0,34.4907,34.5366,34.4645,34.5038,76300.0
2006-11-08 11:10:00,52.67,52.71,52.62,52.71,85800.0,34.5038,34.53,34.4711,34.53,85800.0
2006-11-08 11:20:00,52.72,52.95,52.72,52.95,61400.0,34.5366,34.6873,34.5366,34.6873,61400.0
2006-11-08 11:30:00,52.95,53.0,52.84,52.89,61000.0,34.6873,34.72,34.6152,34.6479,61000.0
2006-11-08 11:40:00,52.89,52.91,52.68,52.82,36600.0,34.6479,34.6611,34.5104,34.6021,36600.0
2006-11-08 11:50:00,52.82,52.89,52.72,52.79,18700.0,34.6021,34.6479,34.5366,34.5824,18700.0
2006-11-08 12:00:00,52.8,52.9,52.8,52.84,38400.0,34.589,34.6545,34.589,34.6152,38400.0
2006-11-08 12:10:00,52.82,52.84,52.71,52.71,40300.0,34.6021,34.6152,34.53,34.53,40300.0
2006-11-08 12:20:00,52.73,52.75,52.63,52.64,31500.0,34.5431,34.5562,34.4776,34.4842,31500.0
2006-11-08 12:30:00,52.64,52.72,52.62,52.62,32100.0,34.4842,34.5366,34.4711,34.4711,32100.0
2006-11-08 12:40:00,52.63,52.79,52.62,52.79,39300.0,34.4776,34.5824,34.4711,34.5824,39300.0
2006-11-08 12:50:00,52.8,53.0,52.8,52.95,82600.0,34.589,34.72,34.589,34.6873,82600.0
2006-11-08 13:00:00,52.96,52.97,52.79,52.79,45400.0,34.6938,34.7004,34.5824,34.5824,45400.0
2006-11-08 13:10:00,52.79,52.94,52.75,52.88,31600.0,34.5824,34.6807,34.5562,34.6414,31600.0
2006-11-08 13:20:00,52.87,52.95,52.76,52.84,33200.0,34.6348,34.6873,34.5628,34.6152,33200.0
2006-11-08 13:30:00,52.85,52.95,52.83,52.94,40200.0,34.6217,34.6873,34.6086,34.6807,40200.0
2006-11-08 13:40:00,52.93,53.03,52.81,53.02,47300.0,34.6742,34.7397,34.5955,34.7331,47300.0
2006-11-08 13:50:00,53.02,53.1,52.95,53.0,82500.0,34.7331,34.7855,34.6873,34.72,82500.0
2006-11-08 14:00:00,53.0,53.08,52.99,53.02,60500.0,34.72,34.7724,34.7135,34.7331,60500.0
2006-11-08 14:10:00,53.02,53.29,53.0,53.26,67200.0,34.7331,34.91,34.72,34.8903,67200.0
2006-11-08 14:20:00,53.25,53.25,53.11,53.18,65100.0,34.8838,34.8838,34.7921,34.8379,65100.0
2006-11-08 14:30:00,53.18,53.25,53.12,53.17,69300.0,34.8379,34.8838,34.7986,34.8314,69300.0
2006-11-08 14:40:00,53.17,53.21,53.01,53.05,53000.0,34.8314,34.8576,34.7266,34.7528,53000.0
2006-11-08 14:50:00,53.05,53.15,53.04,53.12,45200.0,34.7528,34.8183,34.7462,34.7986,45200.0
2006-11-08 15:00:00,53.13,53.15,53.04,53.04,49100.0,34.8052,34.8183,34.7462,34.7462,49100.0
2006-11-08 15:10:00,53.04,53.05,52.95,52.98,42000.0,34.7462,34.7528,34.6873,34.7069,42000.0
2006-11-08 15:20:00,52.99,53.0,52.92,52.95,62000.0,34.7135,34.72,34.6676,34.6873,62000.0
2006-11-08 15:30:00,52.96,53.0,52.85,52.85,56600.0,34.6938,34.72,34.6217,34.6217,56600.0
2006-11-08 15:40:00,52.85,52.86,52.74,52.76,122300.0,34.6217,34.6283,34.5497,34.5628,122300.0
2006-11-08 15:50:00,52.75,52.88,52.75,52.81,183000.0,34.5562,34.6414,34.5562,34.5955,183000.0
2006-11-09 09:30:00,52.72,52.94,52.68,52.75,86900.0,34.5366,34.6807,34.5104,34.5562,86900.0
2006-11-09 09:40:00,52.75,52.82,52.51,52.79,100600.0,34.5562,34.6021,34.399,34.5824,100600.0
2006-11-09 09:50:00,52.81,52.85,52.66,52.76,65400.0,34.5955,34.6217,34.4973,34.5628,65400.0
2006-11-09 10:00:00,52.76,52.83,52.51,52.52,68300.0,34.5628,34.6086,34.399,34.4056,68300.0
2006-11-09 10:10:00,52.53,52.75,52.53,52.68,48600.0,34.4121,34.5562,34.4121,34.5104,48600.0
2006-11-09 10:20:00,52.67,52.79,52.57,52.68,67700.0,34.5038,34.5824,34.4383,34.5104,67700.0
2006-11-09 10:30:00,52.69,52.69,52.54,52.64,45600.0,34.5169,34.5169,34.4187,34.4842,45600.0
2006-11-09 10:40:00,52.65,52.76,52.56,52.56,60800.0,34.4907,34.5628,34.4318,34.4318,60800.0
2006-11-09 10:50:00,52.54,52.68,52.51,52.65,37700.0,34.4187,34.5104,34.399,34.4907,37700.0
2006-11-09 11:00:00,52.64,52.69,52.6,52.65,51100.0,34.4842,34.5169,34.458,34.4907,51100.0
2006-11-09 11:10:00,52.65,52.69,52.59,52.6,35400.0,34.4907,34.5169,34.4514,34.458,35400.0
2006-11-09 11:20:00,52.61,52.68,52.61,52.67,30300.0,34.4645,34.5104,34.4645,34.5038,30300.0
2006-11-09 11:30:00,52.67,52.81,52.66,52.8,60300.0,34.5038,34.5955,34.4973,34.589,60300.0
2006-11-09 11:40:00,52.78,52.86,52.67,52.74,63600.0,34.5759,34.6283,34.5038,34.5497,63600.0
2006-11-09 11:50:00,52.73,52.79,52.73,52.77,27000.0,34.5431,34.5824,34.5431,34.5693,27000.0
2006-11-09 12:00:00,52.79,52.87,52.77,52.78,29700.0,34.5824,34.6348,34.5693,34.5759,29700.0
2006-11-09 12:10:00,52.76,52.76,52.63,52.69,45700.0,34.5628,34.5628,34.4776,34.5169,45700.0
2006-11-09 12:20:00,52.69,52.87,52.68,52.87,24200.0,34.5169,34.6348,34.5104,34.6348,24200.0
2006-11-09 12:30:00,52.88,52.98,52.88,52.97,31400.0,34.6414,34.7069,34.6414,34.7004,31400.0
2006-11-09 12:40:00,52.97,52.99,52.87,52.9,32300.0,34.7004,34.7135,34.6348,34.6545,32300.0
2006-11-09 12:50:00,52.92,52.95,52.83,52.95,28500.0,34.6676,34.6873,34.6086,34.6873,28500.0
2006-11-09 13:00:00,52.95,53.0,52.88,52.93,47600.0,34.6873,34.72,34.6414,34.6742,47600.0
2006-11-09 13:10:00,52.93,52.97,52.87,52.93,30800.0,34.6742,34.7004,34.6348,34.6742,30800.0
2006-11-09 13:20:00,52.94,52.97,52.85,52.86,36500.0,34.6807,34.7004,34.6217,34.6283,36500.0
2006-11-09 13:30:00,52.85,52.91,52.74,52.88,56900.0,34.6217,34.6611,34.5497,34.6414,56900.0
2006-11-09 13:40:00,52.9,52.97,52.89,52.9,36100.0,34.6545,34.7004,34.6479,34.6545,36100.0
2006-11-09 13:50:00,52.89,52.96,52.84,52.93,31900.0,34.6479,34.6938,34.6152,34.6742,31900.0
2006-11-09 14:00:00,52.92,52.92,52.85,52.89,53000.0,34.6676,34.6676,34.6217,34.6479,53000.0
2006-11-09 14:10:00,52.89,52.95,52.77,52.79,42800.0,34.6479,34.6873,34.5693,34.5824,42800.0
2006-11-09 14:20:00,52.79,52.87,52.71,52.77,50500.0,34.5824,34.6348,34.53,34.5693,50500.0
2006-11-09 14:30:00,52.77,52.8,52.69,52.7,41300.0,34.5693,34.589,34.5169,34.5235,41300.0
2006-11-09 14:40:00,52.69,52.7,52.48,52.55,84800.0,34.5169,34.5235,34.3794,34.4252,84800.0
2006-11-09 14:50:00,52.55,52.72,52.53,52.69,105400.0,34.4252,34.5366,34.4121,34.5169,105400.0
2006-11-09 15:00:00,52.69,52.7,52.46,52.56,53200.0,34.5169,34.5235,34.3663,34.4318,53200.0
2006-11-09 15:10:00,52.55,52.59,52.47,52.57,76900.0,34.4252,34.4514,34.3728,34.4383,76900.0
2006-11-09 15:20:00,52.58,52.75,52.56,52.72,63700.0,34.4449,34.5562,34.4318,34.5366,63700.0
2006-11-09 15:30:00,52.73,52.77,52.57,52.66,68000.0,34.5431,34.5693,34.4383,34.4973,68000.0
2006-11-09 15:40:00,52.64,52.64,52.55,52.62,65700.0,34.4842,34.4842,34.4252,34.4711,65700.0
2006-11-09 15:50:00,52.62,52.68,52.62,52.67,96200.0,34.4711,34.5104,34.4711,34.5038,96200.0
2006-11-10 09:30:00,52.32,52.54,51.34,51.67,311200.0,34.2745,34.4187,33.6326,33.8487,311200.0
2006-11-10 09:40:00,51.67,51.68,51.13,51.33,153500.0,33.8487,33.8553,33.495,33.626,153500.0
2006-11-10 09:50:00,51.33,51.54,51.32,51.5,89700.0,33.626,33.7636,33.6195,33.7374,89700.0
2006-11-10 10:00:00,51.5,51.77,51.31,51.47,148500.0,33.7374,33.9142,33.6129,33.7177,148500.0
2006-11-10 10:10:00,51.45,51.58,51.4,51.52,112100.0,33.7046,33.7898,33.6719,33.7505,112100.0
2006-11-10 10:20:00,51.49,51.66,51.46,51.48,99600.0,33.7308,33.8422,33.7112,33.7243,99600.0
2006-11-10 10:30:00,51.49,51.59,51.46,51.54,102700.0,33.7308,33.7963,33.7112,33.7636,102700.0
2006-11-10 10:40:00,51.54,51.7,51.44,51.66,91600.0,33.7636,33.8684,33.6981,33.8422,91600.0
2006-11-10 10:50:00,51.66,51.85,51.65,51.83,93200.0,33.8422,33.9667,33.8356,33.9535,93200.0
2006-11-10 11:00:00,51.83,51.85,51.7,51.8,61900.0,33.9535,33.9667,33.8684,33.9339,61900.0
2006-11-10 11:10:00,51.8,52.0,51.76,51.94,76700.0,33.9339,34.0649,33.9077,34.0256,76700.0
2006-11-10 11:20:00,51.94,52.17,51.94,52.15,94000.0,34.0256,34.1763,34.0256,34.1632,94000.0
2006-11-10 11:30:00,52.15,52.4,52.13,52.36,91100.0,34.1632,34.327,34.1501,34.3007,91100.0
2006-11-10 11:40:00,52.37,52.5,52.29,52.36,99100.0,34.3073,34.3925,34.2549,34.3007,99100.0
2006-11-10 11:50:00,52.35,52.56,52.35,52.45,102800.0,34.2942,34.4318,34.2942,34.3597,102800.0
2006-11-10 12:00:00,52.45,52.59,52.45,52.58,62200.0,34.3597,34.4514,34.3597,34.4449,62200.0
2006-11-10 12:10:00,52.59,52.6,52.58,52.6,34000.0,34.4514,34.458,34.4449,34.458,34000.0
2006-11-10 12:20:00,52.6,52.6,52.48,52.57,50000.0,34.458,34.458,34.3794,34.4383,50000.0
2006-11-10 12:30:00,52.57,52.59,52.42,52.55,109500.0,34.4383,34.4514,34.3401,34.4252,109500.0
2006-11-10 12:40:00,52.56,52.56,52.41,52.47,69700.0,34.4318,34.4318,34.3335,34.3728,69700.0
2006-11-10 12:50:00,52.49,52.59,52.42,52.42,77800.0,34.3859,34.4514,34.3401,34.3401,77800.0
2006-11-10 13:00:00,52.41,52.48,52.23,52.29,101500.0,34.3335,34.3794,34.2156,34.2549,101500.0
2006-11-10 13:10:00,52.29,52.3,52.11,52.14,37500.0,34.2549,34.2614,34.137,34.1566,37500.0
2006-11-10 13:20:00,52.14,52.21,52.13,52.17,43700.0,34.1566,34.2025,34.1501,34.1763,43700.0
2006-11-10 13:30:00,52.18,52.18,51.96,52.01,55400.0,34.1828,34.1828,34.0387,34.0715,55400.0
2006-11-10 13:40:00,51.98,52.1,51.97,52.08,30600.0,34.0518,34.1304,34.0453,34.1173,30600.0
2006-11-10 13:50:00,52.09,52.12,51.97,52.01,39900.0,34.1239,34.1435,34.0453,34.0715,39900.0
2006-11-10 14:00:00,52.01,52.26,51.98,52.26,52700.0,34.0715,34.2352,34.0518,34.2352,52700.0
2006-11-10 14:10:00,52.28,52.36,52.21,52.35,41700.0,34.2483,34.3007,34.2025,34.2942,41700.0
2006-11-10 14:20:00,52.34,52.43,52.3,52.32,32800.0,34.2876,34.3466,34.2614,34.2745,32800.0
2006-11-10 14:30:00,52.3,52.33,52.08,52.21,37200.0,34.2614,34.2811,34.1173,34.2025,37200.0
2006-11-10 14:40:00,52.23,52.38,52.22,52.34,32400.0,34.2156,34.3139,34.209,34.2876,32400.0
2006-11-10 14:50:00,52.34,52.4,52.33,52.35,35300.0,34.2876,34.327,34.2811,34.2942,35300.0
2006-11-10 15:00:00,52.35,52.45,52.32,52.33,42500.0,34.2942,34.3597,34.2745,34.2811,42500.0
2006-11-10 15:10:00,52.33,52.34,52.3,52.32,31400.0,34.2811,34.2876,34.2614,34.2745,31400.0
2006-11-10 15:20:00,52.32,52.48,52.32,52.44,55500.0,34.2745,34.3794,34.2745,34.3532,55500.0
2006-11-10 15:30:00,52.42,52.49,52.38,52.45,82300.0,34.3401,34.3859,34.3139,34.3597,82300.0
2006-11-10 15:40:00,52.44,52.58,52.43,52.57,132400.0,34.3532,34.4449,34.3466,34.4383,132400.0
2006-11-10 15:50:00,52.56,52.62,52.47,52.6,179300.0,34.4318,34.4711,34.3728,34.458,179300.0
2006-11-13 09:30:00,52.64,52.79,52.49,52.49,68900.0,34.4842,34.5824,34.3859,34.3859,68900.0
2006-11-13 09:40:00,52.45,52.68,52.45,52.61,58600.0,34.3597,34.5104,34.3597,34.4645,58600.0
2006-11-13 09:50:00,52.62,52.77,52.3,52.45,70200.0,34.4711,34.5693,34.2614,34.3597,70200.0
2006-11-13 10:00:00,52.46,52.67,52.46,52.67,77000.0,34.3663,34.5038,34.3663,34.5038,77000.0
2006-11-13 10:10:00,52.67,52.71,52.46,52.49,77900.0,34.5038,34.53,34.3663,34.3859,77900.0
2006-11-13 10:20:00,52.49,52.64,52.49,52.64,53400.0,34.3859,34.4842,34.3859,34.4842,53400.0
2006-11-13 10:30:00,52.64,52.65,52.47,52.59,51900.0,34.4842,34.4907,34.3728,34.4514,51900.0
2006-11-13 10:40:00,52.6,52.64,52.47,52.64,81700.0,34.458,34.4842,34.3728,34.4842,81700.0
2006-11-13 10:50:00,52.61,52.65,52.54,52.59,40800.0,34.4645,34.4907,34.4187,34.4514,40800.0
2006-11-13 11:00:00,52.57,52.7,52.54,52.59,60300.0,34.4383,34.5235,34.4187,34.4514,60300.0
2006-11-13 11:10:00,52.59,52.7,52.55,52.65,35100.0,34.4514,34.5235,34.4252,34.4907,35100.0
2006-11-13 11:20:00,52.65,52.7,52.61,52.62,50100.0,34.4907,34.5235,34.4645,34.4711,50100.0
2006-11-13 11:30:00,52.62,52.7,52.52,52.53,96300.0,34.4711,34.5235,34.4056,34.4121,96300.0
2006-11-13 11:40:00,52.52,52.55,52.5,52.55,42600.0,34.4056,34.4252,34.3925,34.4252,42600.0
2006-11-13 11:50:00,52.55,52.7,52.54,52.66,57100.0,34.4252,34.5235,34.4187,34.4973,57100.0
2006-11-13 12:00:00,52.66,52.69,52.59,52.65,28800.0,34.4973,34.5169,34.4514,34.4907,28800.0
2006-11-13 12:10:00,52.64,52.68,52.59,52.6,29700.0,34.4842,34.5104,34.4514,34.458,29700.0
2006-11-13 12:20:00,52.6,52.6,52.51,52.54,77600.0,34.458,34.458,34.399,34.4187,77600.0
2006-11-13 12:30:00,52.55,52.57,52.48,52.48,48400.0,34.4252,34.4383,34.3794,34.3794,48400.0
2006-11-13 12:40:00,52.49,52.52,52.39,52.43,82100.0,34.3859,34.4056,34.3204,34.3466,82100.0
2006-11-13 12:50:00,52.43,52.54,52.42,52.45,47100.0,34.3466,34.4187,34.3401,34.3597,47100.0
2006-11-13 13:00:00,52.45,52.54,52.4,52.49,46800.0,34.3597,34.4187,34.327,34.3859,46800.0
2006-11-13 13:10:00,52.49,52.55,52.47,52.54,58600.0,34.3859,34.4252,34.3728,34.4187,58600.0
2006-11-13 13:20:00,52.55,52.55,52.46,52.54,148600.0,34.4252,34.4252,34.3663,34.4187,148600.0
2006-11-13 13:30:00,52.54,52.55,52.5,52.55,39900.0,34.4187,34.4252,34.3925,34.4252,39900.0
2006-11-13 13:40:00,52.55,52.55,52.52,52.55,52000.0,34.4252,34.4252,34.4056,34.4252,52000.0
2006-11-13 13:50:00,52.55,52.66,52.54,52.61,57400.0,34.4252,34.4973,34.4187,34.4645,57400.0
2006-11-13 14:00:00,52.62,52.66,52.55,52.59,32000.0,34.4711,34.4973,34.4252,34.4514,32000.0
2006-11-13 14:10:00,52.6,52.63,52.51,52.56,27300.0,34.458,34.4776,34.399,34.4318,27300.0
2006-11-13 14:20:00,52.58,52.67,52.56,52.62,28000.0,34.4449,34.5038,34.4318,34.4711,28000.0
2006-11-13 14:30:00,52.63,52.77,52.62,52.65,44900.0,34.4776,34.5693,34.4711,34.4907,44900.0
2006-11-13 14:40:00,52.62,52.76,52.56,52.73,68800.0,34.4711,34.5628,34.4318,34.5431,68800.0
2006-11-13 14:50:00,52.72,52.78,52.62,52.62,47500.0,34.5366,34.5759,34.4711,34.4711,47500.0
2006-11-13 15:00:00,52.62,52.67,52.57,52.57,24300.0,34.4711,34.5038,34.4383,34.4383,24300.0
2006-11-13 15:10:00,52.59,52.68,52.59,52.66,25300.0,34.4514,34.5104,34.4514,34.4973,25300.0
2006-11-13 15:20:00,52.66,52.72,52.58,52.65,36200.0,34.4973,34.5366,34.4449,34.4907,36200.0
2006-11-13 15:30:00,52.66,52.69,52.54,52.65,26400.0,34.4973,34.5169,34.4187,34.4907,26400.0
2006-11-13 15:40:00,52.64,52.66,52.58,52.66,38800.0,34.4842,34.4973,34.4449,34.4973,38800.0
2006-11-13 15:50:00,52.65,52.75,52.62,52.69,43700.0,34.4907,34.5562,34.4711,34.5169,43700.0
2006-11-14 09:30:00,52.61,52.65,52.31,52.34,82100.0,34.4645,34.4907,34.268,34.2876,82100.0
2006-11-14 09:40:00,52.35,52.35,51.53,51.74,175800.0,34.2942,34.2942,33.757,33.8946,175800.0
2006-11-14 09:50:00,51.71,52.06,51.64,52.06,137100.0,33.8749,34.1042,33.8291,34.1042,137100.0
2006-11-14 10:00:00,52.06,52.2,51.96,51.99,88900.0,34.1042,34.1959,34.0387,34.0584,88900.0
2006-11-14 10:10:00,51.97,52.02,51.78,51.92,60900.0,34.0453,34.078,33.9208,34.0125,60900.0
2006-11-14 10:20:00,51.91,51.96,51.43,51.44,101000.0,34.006,34.0387,33.6915,33.6981,101000.0
2006-11-14 10:30:00,51.42,51.42,50.91,50.99,290200.0,33.685,33.685,33.3509,33.4033,290200.0
2006-11-14 10:40:00,50.98,51.1,50.7,50.88,216400.0,33.3967,33.4753,33.2133,33.3312,216400.0
2006-11-14 10:50:00,50.87,50.95,50.77,50.81,130200.0,33.3247,33.3771,33.2591,33.2854,130200.0
2006-11-14 11:00:00,50.79,50.79,50.46,50.52,197000.0,33.2723,33.2723,33.0561,33.0954,197000.0
2006-11-14 11:10:00,50.52,50.52,50.1,50.11,290400.0,33.0954,33.0954,32.8202,32.8268,290400.0
2006-11-14 11:20:00,50.11,50.16,49.89,50.0,430300.0,32.8268,32.8595,32.6827,32.7547,430300.0
2006-11-14 11:30:00,50.01,50.16,49.93,50.04,239100.0,32.7613,32.8595,32.7089,32.7809,239100.0
2006-11-14 11:40:00,50.04,50.05,49.62,49.63,243700.0,32.7809,32.7875,32.5058,32.5123,243700.0
2006-11-14 11:50:00,49.62,49.7,49.25,49.5,435400.0,32.5058,32.5582,32.2634,32.4272,435400.0
2006-11-14 12:00:00,49.49,49.62,49.26,49.4,281500.0,32.4206,32.5058,32.27,32.3617,281500.0
2006-11-14 12:10:00,49.4,49.49,48.87,48.95,245900.0,32.3617,32.4206,32.0145,32.0669,245900.0
2006-11-14 12:20:00,48.92,49.0,48.7,48.76,323300.0,32.0472,32.0996,31.9031,31.9424,323300.0
2006-11-14 12:30:00,48.76,49.01,48.59,48.99,229700.0,31.9424,32.1062,31.831,32.0931,229700.0
2006-11-14 12:40:00,48.99,49.35,48.89,49.23,240800.0,32.0931,32.3289,32.0276,32.2503,240800.0
2006-11-14 12:50:00,49.23,49.55,49.23,49.5,231000.0,32.2503,32.4599,32.2503,32.4272,231000.0
2006-11-14 13:00:00,49.5,49.82,49.47,49.82,185500.0,32.4272,32.6368,32.4075,32.6368,185500.0
2006-11-14 13:10:00,49.81,49.82,49.56,49.57,290900.0,32.6303,32.6368,32.4665,32.473,290900.0
2006-11-14 13:20:00,49.57,49.65,49.34,49.43,218800.0,32.473,32.5254,32.3224,32.3813,218800.0
2006-11-14 13:30:00,49.42,49.49,49.26,49.46,150000.0,32.3748,32.4206,32.27,32.401,150000.0
2006-11-14 13:40:00,49.46,49.66,49.44,49.66,91600.0,32.401,32.532,32.3879,32.532,91600.0
2006-11-14 13:50:00,49.65,49.78,49.62,49.65,203400.0,32.5254,32.6106,32.5058,32.5254,203400.0
2006-11-14 14:00:00,49.65,49.91,49.64,49.85,200500.0,32.5254,32.6958,32.5189,32.6565,200500.0
2006-11-14 14:10:00,49.85,49.92,49.69,49.69,145400.0,32.6565,32.7023,32.5516,32.5516,145400.0
2006-11-14 14:20:00,49.69,49.87,49.65,49.85,147400.0,32.5516,32.6696,32.5254,32.6565,147400.0
2006-11-14 14:30:00,49.85,49.98,49.75,49.98,108200.0,32.6565,32.7416,32.591,32.7416,108200.0
2006-11-14 14:40:00,49.98,50.43,49.96,50.28,217000.0,32.7416,33.0364,32.7285,32.9382,217000.0
2006-11-14 14:50:00,50.28,50.28,50.13,50.19,167000.0,32.9382,32.9382,32.8399,32.8792,167000.0
2006-11-14 15:00:00,50.19,50.33,50.07,50.13,164300.0,32.8792,32.9709,32.8006,32.8399,164300.0
2006-11-14 15:10:00,50.12,50.13,49.85,50.03,145800.0,32.8333,32.8399,32.6565,32.7744,145800.0
2006-11-14 15:20:00,50.02,50.15,49.91,50.08,127400.0,32.7678,32.853,32.6958,32.8071,127400.0
2006-11-14 15:30:00,50.08,50.1,49.98,50.07,114800.0,32.8071,32.8202,32.7416,32.8006,114800.0
2006-11-14 15:40:00,50.07,50.07,49.82,49.82,137800.0,32.8006,32.8006,32.6368,32.6368,137800.0
2006-11-14 15:50:00,49.82,49.88,49.67,49.88,288800.0,32.6368,32.6761,32.5385,32.6761,288800.0
2006-11-15 09:30:00,50.2,50.89,50.2,50.89,235400.0,32.8857,33.3378,32.8857,33.3378,235400.0
2006-11-15 09:40:00,50.88,51.24,50.8,51.18,265800.0,33.3312,33.567,33.2788,33.5277,265800.0
2006-11-15 09:50:00,51.18,51.48,51.15,51.45,301500.0,33.5277,33.7243,33.5081,33.7046,301500.0
2006-11-15 10:00:00,51.44,51.45,50.96,50.98,203800.0,33.6981,33.7046,33.3836,33.3967,203800.0
2006-11-15 10:10:00,50.96,51.04,50.76,50.85,134100.0,33.3836,33.436,33.2526,33.3116,134100.0
2006-11-15 10:20:00,50.86,50.89,50.65,50.66,120800.0,33.3181,33.3378,33.1805,33.1871,120800.0
2006-11-15 10:30:00,50.65,50.7,50.38,50.46,269500.0,33.1805,33.2133,33.0037,33.0561,269500.0
2006-11-15 10:40:00,50.47,50.61,50.33,50.52,139400.0,33.0626,33.1543,32.9709,33.0954,139400.0
2006-11-15 10:50:00,50.53,50.54,50.35,50.46,93000.0,33.1019,33.1085,32.984,33.0561,93000.0
2006-11-15 11:00:00,50.46,50.8,50.42,50.63,108900.0,33.0561,33.2788,33.0299,33.1674,108900.0
2006-11-15 11:10:00,50.63,50.83,50.62,50.75,85300.0,33.1674,33.2985,33.1609,33.246,85300.0
2006-11-15 11:20:00,50.75,50.9,50.7,50.72,66500.0,33.246,33.3443,33.2133,33.2264,66500.0
2006-11-15 11:30:00,50.73,50.8,50.68,50.78,49400.0,33.2329,33.2788,33.2002,33.2657,49400.0
2006-11-15 11:40:00,50.79,50.87,50.78,50.8,45900.0,33.2723,33.3247,33.2657,33.2788,45900.0
2006-11-15 11:50:00,50.79,50.83,50.72,50.82,40900.0,33.2723,33.2985,33.2264,33.2919,40900.0
2006-11-15 12:00:00,50.8,50.9,50.77,50.87,99700.0,33.2788,33.3443,33.2591,33.3247,99700.0
2006-11-15 12:10:00,50.88,50.91,50.79,50.81,63200.0,33.3312,33.3509,33.2723,33.2854,63200.0
2006-11-15 12:20:00,50.79,50.9,50.75,50.88,67200.0,33.2723,33.3443,33.246,33.3312,67200.0
2006-11-15 12:30:00,50.88,50.95,50.84,50.92,63300.0,33.3312,33.3771,33.305,33.3574,63300.0
2006-11-15 12:40:00,50.91,50.94,50.79,50.84,32000.0,33.3509,33.3705,33.2723,33.305,32000.0
2006-11-15 12:50:00,50.84,50.87,50.81,50.86,21900.0,33.305,33.3247,33.2854,33.3181,21900.0
2006-11-15 13:00:00,50.86,50.86,50.74,50.76,53300.0,33.3181,33.3181,33.2395,33.2526,53300.0
2006-11-15 13:10:00,50.75,50.8,50.72,50.73,38300.0,33.246,33.2788,33.2264,33.2329,38300.0
2006-11-15 13:20:00,50.72,50.75,50.67,50.68,58100.0,33.2264,33.246,33.1936,33.2002,58100.0
2006-11-15 13:30:00,50.68,50.72,50.6,50.65,40200.0,33.2002,33.2264,33.1478,33.1805,40200.0
2006-11-15 13:40:00,50.64,50.71,50.64,50.69,41400.0,33.174,33.2198,33.174,33.2067,41400.0
2006-11-15 13:50:00,50.68,50.71,50.61,50.64,50800.0,33.2002,33.2198,33.1543,33.174,50800.0
2006-11-15 14:00:00,50.62,50.72,50.55,50.68,95200.0,33.1609,33.2264,33.115,33.2002,95200.0
2006-11-15 14:10:00,50.67,50.77,50.61,50.66,71400.0,33.1936,33.2591,33.1543,33.1871,71400.0
2006-11-15 14:20:00,50.67,50.68,50.53,50.55,54500.0,33.1936,33.2002,33.1019,33.115,54500.0
2006-11-15 14:30:00,50.55,50.6,50.45,50.47,85500.0,33.115,33.1478,33.0495,33.0626,85500.0
2006-11-15 14:40:00,50.47,50.57,50.4,50.54,58300.0,33.0626,33.1281,33.0168,33.1085,58300.0
2006-11-15 14:50:00,50.54,50.76,50.54,50.76,63000.0,33.1085,33.2526,33.1085,33.2526,63000.0
2006-11-15 15:00:00,50.76,50.81,50.69,50.72,80200.0,33.2526,33.2854,33.2067,33.2264,80200.0
2006-11-15 15:10:00,50.72,50.82,50.71,50.77,78700.0,33.2264,33.2919,33.2198,33.2591,78700.0
2006-11-15 15:20:00,50.77,50.78,50.74,50.77,55700.0,33.2591,33.2657,33.2395,33.2591,55700.0
2006-11-15 15:30:00,50.78,50.8,50.71,50.73,68000.0,33.2657,33.2788,33.2198,33.2329,68000.0
2006-11-15 15:40:00,50.74,50.74,50.59,50.65,73600.0,33.2395,33.2395,33.1412,33.1805,73600.0
2006-11-15 15:50:00,50.65,50.76,50.65,50.75,95600.0,33.1805,33.2526,33.1805,33.246,95600.0
2006-11-16 09:30:00,50.79,51.06,49.8,51.03,54600.0,33.2723,33.4491,32.6237,33.4295,54600.0
2006-11-16 09:40:00,51.04,51.11,50.68,51.02,113800.0,33.436,33.4819,33.2002,33.4229,113800.0
2006-11-16 09:50:00,51.02,51.02,50.42,50.61,98600.0,33.4229,33.4229,33.0299,33.1543,98600.0
2006-11-16 10:00:00,50.61,50.98,50.61,50.93,55100.0,33.1543,33.3967,33.1543,33.364,55100.0
2006-11-16 10:10:00,50.95,51.22,50.93,51.19,54000.0,33.3771,33.5539,33.364,33.5343,54000.0
2006-11-16 10:20:00,51.18,51.25,51.07,51.11,40600.0,33.5277,33.5736,33.4557,33.4819,40600.0
2006-11-16 10:30:00,51.1,51.2,51.0,51.02,37400.0,33.4753,33.5408,33.4098,33.4229,37400.0
2006-11-16 10:40:00,51.03,51.07,51.0,51.01,36200.0,33.4295,33.4557,33.4098,33.4164,36200.0
2006-11-16 10:50:00,51.01,51.01,50.91,51.0,59000.0,33.4164,33.4164,33.3509,33.4098,59000.0
2006-11-16 11:00:00,50.99,51.05,50.93,51.04,53800.0,33.4033,33.4426,33.364,33.436,53800.0
2006-11-16 11:10:00,51.05,51.05,50.99,51.02,36600.0,33.4426,33.4426,33.4033,33.4229,36600.0
2006-11-16 11:20:00,51.02,51.05,50.96,50.99,25200.0,33.4229,33.4426,33.3836,33.4033,25200.0
2006-11-16 11:30:00,50.99,51.03,50.98,51.0,21700.0,33.4033,33.4295,33.3967,33.4098,21700.0
2006-11-16 11:40:00,51.0,51.06,50.96,51.05,31500.0,33.4098,33.4491,33.3836,33.4426,31500.0
2006-11-16 11:50:00,51.05,51.12,50.99,51.07,21000.0,33.4426,33.4884,33.4033,33.4557,21000.0
2006-11-16 12:00:00,51.02,51.16,51.0,51.09,39500.0,33.4229,33.5146,33.4098,33.4688,39500.0
2006-11-16 12:10:00,51.09,51.15,51.06,51.15,19400.0,33.4688,33.5081,33.4491,33.5081,19400.0
2006-11-16 12:20:00,51.14,51.16,51.08,51.16,16600.0,33.5015,33.5146,33.4622,33.5146,16600.0
2006-11-16 12:30:00,51.18,51.23,51.14,51.19,33300.0,33.5277,33.5605,33.5015,33.5343,33300.0
2006-11-16 12:40:00,51.18,51.24,51.14,51.17,22000.0,33.5277,33.567,33.5015,33.5212,22000.0
2006-11-16 12:50:00,51.18,51.3,51.14,51.29,38100.0,33.5277,33.6063,33.5015,33.5998,38100.0
2006-11-16 13:00:00,51.29,51.31,51.23,51.31,36500.0,33.5998,33.6129,33.5605,33.6129,36500.0
2006-11-16 13:10:00,51.3,51.35,51.28,51.28,29000.0,33.6063,33.6391,33.5932,33.5932,29000.0
2006-11-16 13:20:00,51.29,51.42,51.25,51.42,29300.0,33.5998,33.685,33.5736,33.685,29300.0
2006-11-16 13:30:00,51.42,51.5,51.38,51.48,42100.0,33.685,33.7374,33.6588,33.7243,42100.0
2006-11-16 13:40:00,51.48,51.54,51.45,51.51,31100.0,33.7243,33.7636,33.7046,33.7439,31100.0
2006-11-16 13:50:00,51.51,51.51,51.29,51.3,41000.0,33.7439,33.7439,33.5998,33.6063,41000.0
2006-11-16 14:00:00,51.3,51.34,51.2,51.25,38700.0,33.6063,33.6326,33.5408,33.5736,38700.0
2006-11-16 14:10:00,51.25,51.28,51.13,51.19,29500.0,33.5736,33.5932,33.495,33.5343,29500.0
2006-11-16 14:20:00,51.19,51.26,51.11,51.17,43300.0,33.5343,33.5801,33.4819,33.5212,43300.0
2006-11-16 14:30:00,51.17,51.24,51.12,51.2,38800.0,33.5212,33.567,33.4884,33.5408,38800.0
2006-11-16 14:40:00,51.19,51.2,51.05,51.17,45100.0,33.5343,33.5408,33.4426,33.5212,45100.0
2006-11-16 14:50:00,51.16,51.3,51.11,51.2,46700.0,33.5146,33.6063,33.4819,33.5408,46700.0
2006-11-16 15:00:00,51.19,51.3,51.17,51.3,33700.0,33.5343,33.6063,33.5212,33.6063,33700.0
2006-11-16 15:10:00,51.29,51.42,51.29,51.37,46800.0,33.5998,33.685,33.5998,33.6522,46800.0
2006-11-16 15:20:00,51.39,51.41,51.3,51.35,60800.0,33.6653,33.6784,33.6063,33.6391,60800.0
2006-11-16 15:30:00,51.36,51.38,51.25,51.29,45900.0,33.6457,33.6588,33.5736,33.5998,45900.0
2006-11-16 15:40:00,51.3,51.32,51.18,51.18,36900.0,33.6063,33.6195,33.5277,33.5277,36900.0
2006-11-16 15:50:00,51.18,51.25,51.17,51.22,67300.0,33.5277,33.5736,33.5212,33.5539,67300.0
2006-11-17 09:30:00,51.24,51.53,51.0,51.07,300800.0,33.567,33.757,33.4098,33.4557,300800.0
2006-11-17 09:40:00,51.07,51.22,50.98,50.99,104200.0,33.4557,33.5539,33.3967,33.4033,104200.0
2006-11-17 09:50:00,50.98,51.03,50.93,51.03,159400.0,33.3967,33.4295,33.364,33.4295,159400.0
2006-11-17 10:00:00,51.04,51.22,51.01,51.22,119100.0,33.436,33.5539,33.4164,33.5539,119100.0
2006-11-17 10:10:00,51.23,51.26,51.14,51.24,81800.0,33.5605,33.5801,33.5015,33.567,81800.0
2006-11-17 10:20:00,51.24,51.24,51.1,51.13,33900.0,33.567,33.567,33.4753,33.495,33900.0
2006-11-17 10:30:00,51.12,51.35,51.12,51.32,38800.0,33.4884,33.6391,33.4884,33.6195,38800.0
2006-11-17 10:40:00,51.3,51.45,51.25,51.44,62700.0,33.6063,33.7046,33.5736,33.6981,62700.0
2006-11-17 10:50:00,51.45,51.5,51.37,51.42,45700.0,33.7046,33.7374,33.6522,33.685,45700.0
2006-11-17 11:00:00,51.4,51.46,51.29,51.29,49700.0,33.6719,33.7112,33.5998,33.5998,49700.0
2006-11-17 11:10:00,51.29,51.46,51.24,51.43,45100.0,33.5998,33.7112,33.567,33.6915,45100.0
2006-11-17 11:20:00,51.42,51.49,51.39,51.41,56200.0,33.685,33.7308,33.6653,33.6784,56200.0
2006-11-17 11:30:00,51.42,51.42,51.36,51.37,33200.0,33.685,33.685,33.6457,33.6522,33200.0
2006-11-17 11:40:00,51.37,51.37,51.3,51.3,29200.0,33.6522,33.6522,33.6063,33.6063,29200.0
2006-11-17 11:50:00,51.3,51.32,51.25,51.27,40000.0,33.6063,33.6195,33.5736,33.5867,40000.0
2006-11-17 12:00:00,51.27,51.27,51.18,51.19,57000.0,33.5867,33.5867,33.5277,33.5343,57000.0
2006-11-17 12:10:00,51.18,51.18,50.95,50.98,87100.0,33.5277,33.5277,33.3771,33.3967,87100.0
2006-11-17 12:20:00,50.98,51.09,50.95,51.09,56400.0,33.3967,33.4688,33.3771,33.4688,56400.0
2006-11-17 12:30:00,51.09,51.22,51.08,51.2,62600.0,33.4688,33.5539,33.4622,33.5408,62600.0
2006-11-17 12:40:00,51.18,51.29,51.18,51.24,52800.0,33.5277,33.5998,33.5277,33.567,52800.0
2006-11-17 12:50:00,51.24,51.24,51.18,51.18,23800.0,33.567,33.567,33.5277,33.5277,23800.0
2006-11-17 13:00:00,51.18,51.19,51.15,51.16,20400.0,33.5277,33.5343,33.5081,33.5146,20400.0
2006-11-17 13:10:00,51.15,51.22,51.09,51.09,24800.0,33.5081,33.5539,33.4688,33.4688,24800.0
2006-11-17 13:20:00,51.09,51.09,50.95,50.97,33800.0,33.4688,33.4688,33.3771,33.3902,33800.0
2006-11-17 13:30:00,50.97,51.01,50.95,50.99,31100.0,33.3902,33.4164,33.3771,33.4033,31100.0
2006-11-17 13:40:00,50.97,51.01,50.93,50.95,20900.0,33.3902,33.4164,33.364,33.3771,20900.0
2006-11-17 13:50:00,50.96,50.96,50.84,50.85,25100.0,33.3836,33.3836,33.305,33.3116,25100.0
2006-11-17 14:00:00,50.85,50.9,50.84,50.85,23100.0,33.3116,33.3443,33.305,33.3116,23100.0
2006-11-17 14:10:00,50.85,50.96,50.84,50.84,28000.0,33.3116,33.3836,33.305,33.305,28000.0
2006-11-17 14:20:00,50.84,50.97,50.84,50.88,28000.0,33.305,33.3902,33.305,33.3312,28000.0
2006-11-17 14:30:00,50.89,50.97,50.87,50.95,20800.0,33.3378,33.3902,33.3247,33.3771,20800.0
2006-11-17 14:40:00,50.95,51.04,50.95,51.01,33100.0,33.3771,33.436,33.3771,33.4164,33100.0
2006-11-17 14:50:00,51.02,51.02,50.91,51.0,25600.0,33.4229,33.4229,33.3509,33.4098,25600.0
2006-11-17 15:00:00,50.99,51.02,50.9,50.97,40300.0,33.4033,33.4229,33.3443,33.3902,40300.0
2006-11-17 15:10:00,50.98,50.99,50.84,50.88,33800.0,33.3967,33.4033,33.305,33.3312,33800.0
2006-11-17 15:20:00,50.87,50.97,50.87,50.93,18800.0,33.3247,33.3902,33.3247,33.364,18800.0
2006-11-17 15:30:00,50.93,51.02,50.88,50.88,44800.0,33.364,33.4229,33.3312,33.3312,44800.0
2006-11-17 15:40:00,50.88,50.99,50.86,50.98,36200.0,33.3312,33.4033,33.3181,33.3967,36200.0
2006-11-17 15:50:00,50.99,51.07,50.95,51.04,71200.0,33.4033,33.4557,33.3771,33.436,71200.0
2006-11-20 09:30:00,50.69,51.08,50.63,50.71,65900.0,33.2067,33.4622,33.1674,33.2198,65900.0
2006-11-20 09:40:00,50.71,50.79,50.52,50.72,47900.0,33.2198,33.2723,33.0954,33.2264,47900.0
2006-11-20 09:50:00,50.71,50.91,50.64,50.75,36700.0,33.2198,33.3509,33.174,33.246,36700.0
2006-11-20 10:00:00,50.73,50.87,50.71,50.73,38100.0,33.2329,33.3247,33.2198,33.2329,38100.0
2006-11-20 10:10:00,50.74,50.87,50.7,50.86,28400.0,33.2395,33.3247,33.2133,33.3181,28400.0
2006-11-20 10:20:00,50.87,50.88,50.62,50.63,38500.0,33.3247,33.3312,33.1609,33.1674,38500.0
2006-11-20 10:30:00,50.66,50.79,50.65,50.78,25900.0,33.1871,33.2723,33.1805,33.2657,25900.0
2006-11-20 10:40:00,50.77,50.8,50.68,50.7,20500.0,33.2591,33.2788,33.2002,33.2133,20500.0
2006-11-20 10:50:00,50.7,50.73,50.62,50.71,32900.0,33.2133,33.2329,33.1609,33.2198,32900.0
2006-11-20 11:00:00,50.71,50.77,50.64,50.75,29500.0,33.2198,33.2591,33.174,33.246,29500.0
2006-11-20 11:10:00,50.77,50.77,50.67,50.73,52500.0,33.2591,33.2591,33.1936,33.2329,52500.0
2006-11-20 11:20:00,50.73,50.74,50.56,50.63,63600.0,33.2329,33.2395,33.1216,33.1674,63600.0
2006-11-20 11:30:00,50.61,50.72,50.58,50.67,54700.0,33.1543,33.2264,33.1347,33.1936,54700.0
2006-11-20 11:40:00,50.66,50.72,50.57,50.63,43300.0,33.1871,33.2264,33.1281,33.1674,43300.0
2006-11-20 11:50:00,50.64,50.77,50.55,50.67,74600.0,33.174,33.2591,33.115,33.1936,74600.0
2006-11-20 12:00:00,50.67,50.71,50.61,50.71,24300.0,33.1936,33.2198,33.1543,33.2198,24300.0
2006-11-20 12:10:00,50.72,50.82,50.69,50.69,27000.0,33.2264,33.2919,33.2067,33.2067,27000.0
2006-11-20 12:20:00,50.72,50.72,50.6,50.7,19600.0,33.2264,33.2264,33.1478,33.2133,19600.0
2006-11-20 12:30:00,50.67,50.7,50.6,50.61,20800.0,33.1936,33.2133,33.1478,33.1543,20800.0
2006-11-20 12:40:00,50.61,50.67,50.59,50.63,16200.0,33.1543,33.1936,33.1412,33.1674,16200.0
2006-11-20 12:50:00,50.62,50.71,50.59,50.7,15600.0,33.1609,33.2198,33.1412,33.2133,15600.0
2006-11-20 13:00:00,50.7,50.7,50.58,50.67,28400.0,33.2133,33.2133,33.1347,33.1936,28400.0
2006-11-20 13:10:00,50.67,50.67,50.47,50.54,66800.0,33.1936,33.1936,33.0626,33.1085,66800.0
2006-11-20 13:20:00,50.54,50.58,50.49,50.51,30800.0,33.1085,33.1347,33.0757,33.0888,30800.0
2006-11-20 13:30:00,50.5,50.66,50.5,50.54,25500.0,33.0823,33.1871,33.0823,33.1085,25500.0
2006-11-20 13:40:00,50.56,50.66,50.54,50.66,21200.0,33.1216,33.1871,33.1085,33.1871,21200.0
2006-11-20 13:50:00,50.66,50.69,50.57,50.6,39400.0,33.1871,33.2067,33.1281,33.1478,39400.0
2006-11-20 14:00:00,50.62,50.65,50.56,50.59,38200.0,33.1609,33.1805,33.1216,33.1412,38200.0
2006-11-20 14:10:00,50.61,50.62,50.52,50.52,32100.0,33.1543,33.1609,33.0954,33.0954,32100.0
2006-11-20 14:20:00,50.53,50.54,50.44,50.48,30500.0,33.1019,33.1085,33.043,33.0692,30500.0
2006-11-20 14:30:00,50.48,50.63,50.44,50.62,34300.0,33.0692,33.1674,33.043,33.1609,34300.0
2006-11-20 14:40:00,50.62,50.63,50.44,50.54,25900.0,33.1609,33.1674,33.043,33.1085,25900.0
2006-11-20 14:50:00,50.55,50.62,50.55,50.6,15600.0,33.115,33.1609,33.115,33.1478,15600.0
2006-11-20 15:00:00,50.59,50.61,50.51,50.55,20400.0,33.1412,33.1543,33.0888,33.115,20400.0
2006-11-20 15:10:00,50.56,50.61,50.54,50.61,14500.0,33.1216,33.1543,33.1085,33.1543,14500.0
2006-11-20 15:20:00,50.61,50.61,50.42,50.47,35900.0,33.1543,33.1543,33.0299,33.0626,35900.0
2006-11-20 15:30:00,50.48,50.54,50.47,50.51,62500.0,33.0692,33.1085,33.0626,33.0888,62500.0
2006-11-20 15:40:00,50.5,50.51,50.42,50.48,42400.0,33.0823,33.0888,33.0299,33.0692,42400.0
2006-11-20 15:50:00,50.48,50.48,50.43,50.45,71500.0,33.0692,33.0692,33.0364,33.0495,71500.0
2006-11-21 09:30:00,50.45,50.92,50.45,50.88,64300.0,33.0495,33.3574,33.0495,33.3312,64300.0
2006-11-21 09:40:00,50.89,51.0,50.8,50.92,65000.0,33.3378,33.4098,33.2788,33.3574,65000.0
2006-11-21 09:50:00,50.91,51.0,50.74,50.74,61200.0,33.3509,33.4098,33.2395,33.2395,61200.0
2006-11-21 10:00:00,50.75,50.9,50.69,50.79,46000.0,33.246,33.3443,33.2067,33.2723,46000.0
2006-11-21 10:10:00,50.78,50.91,50.7,50.72,36500.0,33.2657,33.3509,33.2133,33.2264,36500.0
2006-11-21 10:20:00,50.73,50.85,50.73,50.8,51700.0,33.2329,33.3116,33.2329,33.2788,51700.0
2006-11-21 10:30:00,50.78,50.82,50.72,50.78,45900.0,33.2657,33.2919,33.2264,33.2657,45900.0
2006-11-21 10:40:00,50.79,50.81,50.56,50.67,42800.0,33.2723,33.2854,33.1216,33.1936,42800.0
2006-11-21 10:50:00,50.66,50.75,50.59,50.63,41800.0,33.1871,33.246,33.1412,33.1674,41800.0
2006-11-21 11:00:00,50.64,50.65,50.58,50.62,44500.0,33.174,33.1805,33.1347,33.1609,44500.0
2006-11-21 11:10:00,50.64,50.65,50.57,50.59,45400.0,33.174,33.1805,33.1281,33.1412,45400.0
2006-11-21 11:20:00,50.59,50.67,50.53,50.63,35200.0,33.1412,33.1936,33.1019,33.1674,35200.0
2006-11-21 11:30:00,50.64,50.73,50.59,50.69,45600.0,33.174,33.2329,33.1412,33.2067,45600.0
2006-11-21 11:40:00,50.69,50.74,50.62,50.7,79600.0,33.2067,33.2395,33.1609,33.2133,79600.0
2006-11-21 11:50:00,50.7,50.71,50.59,50.62,50600.0,33.2133,33.2198,33.1412,33.1609,50600.0
2006-11-21 12:00:00,50.63,50.74,50.59,50.64,42700.0,33.1674,33.2395,33.1412,33.174,42700.0
2006-11-21 12:10:00,50.65,50.67,50.59,50.61,47800.0,33.1805,33.1936,33.1412,33.1543,47800.0
2006-11-21 12:20:00,50.61,50.71,50.59,50.66,24600.0,33.1543,33.2198,33.1412,33.1871,24600.0
2006-11-21 12:30:00,50.66,50.66,50.58,50.64,32300.0,33.1871,33.1871,33.1347,33.174,32300.0
2006-11-21 12:40:00,50.64,50.64,50.5,50.51,33800.0,33.174,33.174,33.0823,33.0888,33800.0
2006-11-21 12:50:00,50.51,50.62,50.48,50.48,35700.0,33.0888,33.1609,33.0692,33.0692,35700.0
2006-11-21 13:00:00,50.51,50.56,50.48,50.5,33700.0,33.0888,33.1216,33.0692,33.0823,33700.0
2006-11-21 13:10:00,50.51,50.63,50.5,50.58,24500.0,33.0888,33.1674,33.0823,33.1347,24500.0
2006-11-21 13:20:00,50.61,50.63,50.51,50.55,39900.0,33.1543,33.1674,33.0888,33.115,39900.0
2006-11-21 13:30:00,50.55,50.64,50.5,50.57,66400.0,33.115,33.174,33.0823,33.1281,66400.0
2006-11-21 13:40:00,50.57,50.59,50.5,50.54,41900.0,33.1281,33.1412,33.0823,33.1085,41900.0
2006-11-21 13:50:00,50.55,50.64,50.5,50.5,36400.0,33.115,33.174,33.0823,33.0823,36400.0
2006-11-21 14:00:00,50.5,50.57,50.47,50.54,38900.0,33.0823,33.1281,33.0626,33.1085,38900.0
2006-11-21 14:10:00,50.55,50.55,50.49,50.51,27500.0,33.115,33.115,33.0757,33.0888,27500.0
2006-11-21 14:20:00,50.5,50.61,50.5,50.54,30300.0,33.0823,33.1543,33.0823,33.1085,30300.0
2006-11-21 14:30:00,50.54,50.61,50.53,50.58,36600.0,33.1085,33.1543,33.1019,33.1347,36600.0
2006-11-21 14:40:00,50.59,50.63,50.54,50.6,44900.0,33.1412,33.1674,33.1085,33.1478,44900.0
2006-11-21 14:50:00,50.59,50.67,50.57,50.6,33100.0,33.1412,33.1936,33.1281,33.1478,33100.0
2006-11-21 15:00:00,50.61,50.62,50.5,50.57,44800.0,33.1543,33.1609,33.0823,33.1281,44800.0
2006-11-21 15:10:00,50.57,50.57,50.49,50.52,50800.0,33.1281,33.1281,33.0757,33.0954,50800.0
2006-11-21 15:20:00,50.53,50.57,50.47,50.53,77500.0,33.1019,33.1281,33.0626,33.1019,77500.0
2006-11-21 15:30:00,50.51,50.55,50.49,50.51,78200.0,33.0888,33.115,33.0757,33.0888,78200.0
2006-11-21 15:40:00,50.52,50.54,50.42,50.45,87400.0,33.0954,33.1085,33.0299,33.0495,87400.0
2006-11-21 15:50:00,50.45,50.48,50.36,50.4,155000.0,33.0495,33.0692,32.9906,33.0168,155000.0
2006-11-22 09:30:00,50.36,50.36,50.0,50.18,63400.0,32.9906,32.9906,32.7547,32.8726,63400.0
2006-11-22 09:40:00,50.18,50.24,49.85,50.04,89600.0,32.8726,32.9119,32.6565,32.7809,89600.0
2006-11-22 09:50:00,50.06,50.06,49.69,49.8,102300.0,32.794,32.794,32.5516,32.6237,102300.0
2006-11-22 10:00:00,49.8,49.89,49.57,49.62,97500.0,32.6237,32.6827,32.473,32.5058,97500.0
2006-11-22 10:10:00,49.63,49.69,49.6,49.68,56600.0,32.5123,32.5516,32.4927,32.5451,56600.0
2006-11-22 10:20:00,49.67,49.8,49.66,49.68,79000.0,32.5385,32.6237,32.532,32.5451,79000.0
2006-11-22 10:30:00,49.69,49.87,49.62,49.82,63500.0,32.5516,32.6696,32.5058,32.6368,63500.0
2006-11-22 10:40:00,49.8,49.93,49.78,49.93,59000.0,32.6237,32.7089,32.6106,32.7089,59000.0
2006-11-22 10:50:00,49.94,50.14,49.94,50.01,64400.0,32.7154,32.8464,32.7154,32.7613,64400.0
2006-11-22 11:00:00,50.01,50.13,50.0,50.03,52900.0,32.7613,32.8399,32.7547,32.7744,52900.0
2006-11-22 11:10:00,50.02,50.12,49.96,49.99,73700.0,32.7678,32.8333,32.7285,32.7482,73700.0
2006-11-22 11:20:00,49.99,50.02,49.95,50.0,51400.0,32.7482,32.7678,32.722,32.7547,51400.0
2006-11-22 11:30:00,50.0,50.04,49.97,50.03,32000.0,32.7547,32.7809,32.7351,32.7744,32000.0
2006-11-22 11:40:00,50.04,50.04,49.97,50.02,34800.0,32.7809,32.7809,32.7351,32.7678,34800.0
2006-11-22 11:50:00,50.02,50.02,49.93,49.95,54700.0,32.7678,32.7678,32.7089,32.722,54700.0
2006-11-22 12:00:00,49.95,49.95,49.77,49.78,55400.0,32.722,32.722,32.6041,32.6106,55400.0
2006-11-22 12:10:00,49.77,49.85,49.77,49.8,60900.0,32.6041,32.6565,32.6041,32.6237,60900.0
2006-11-22 12:20:00,49.81,49.85,49.78,49.82,42000.0,32.6303,32.6565,32.6106,32.6368,42000.0
2006-11-22 12:30:00,49.82,49.85,49.8,49.83,41400.0,32.6368,32.6565,32.6237,32.6434,41400.0
2006-11-22 12:40:00,49.83,49.84,49.77,49.8,55600.0,32.6434,32.6499,32.6041,32.6237,55600.0
2006-11-22 12:50:00,49.8,49.82,49.77,49.79,43100.0,32.6237,32.6368,32.6041,32.6172,43100.0
2006-11-22 13:00:00,49.8,49.92,49.79,49.9,35300.0,32.6237,32.7023,32.6172,32.6892,35300.0
2006-11-22 13:10:00,49.88,49.93,49.87,49.9,46700.0,32.6761,32.7089,32.6696,32.6892,46700.0
2006-11-22 13:20:00,49.9,49.96,49.89,49.91,45400.0,32.6892,32.7285,32.6827,32.6958,45400.0
2006-11-22 13:30:00,49.93,49.94,49.86,49.93,50700.0,32.7089,32.7154,32.663,32.7089,50700.0
2006-11-22 13:40:00,49.93,49.99,49.93,49.94,33900.0,32.7089,32.7482,32.7089,32.7154,33900.0
2006-11-22 13:50:00,49.95,50.01,49.94,49.97,54500.0,32.722,32.7613,32.7154,32.7351,54500.0
2006-11-22 14:00:00,49.96,50.0,49.96,50.0,39200.0,32.7285,32.7547,32.7285,32.7547,39200.0
2006-11-22 14:10:00,50.0,50.0,49.97,49.98,42900.0,32.7547,32.7547,32.7351,32.7416,42900.0
2006-11-22 14:20:00,49.98,50.0,49.98,50.0,49300.0,32.7416,32.7547,32.7416,32.7547,49300.0
2006-11-22 14:30:00,50.0,50.02,49.98,50.0,27500.0,32.7547,32.7678,32.7416,32.7547,27500.0
2006-11-22 14:40:00,50.0,50.01,49.97,49.99,63700.0,32.7547,32.7613,32.7351,32.7482,63700.0
2006-11-22 14:50:00,49.99,50.0,49.97,49.98,88500.0,32.7482,32.7547,32.7351,32.7416,88500.0
2006-11-22 15:00:00,49.99,50.0,49.98,50.0,54100.0,32.7482,32.7547,32.7416,32.7547,54100.0
2006-11-22 15:10:00,50.0,50.14,49.99,50.14,62400.0,32.7547,32.8464,32.7482,32.8464,62400.0
2006-11-22 15:20:00,50.14,50.19,50.08,50.08,104000.0,32.8464,32.8792,32.8071,32.8071,104000.0
2006-11-22 15:30:00,50.08,50.09,49.95,50.0,76900.0,32.8071,32.8137,32.722,32.7547,76900.0
2006-11-22 15:40:00,50.0,50.01,49.98,50.0,45500.0,32.7547,32.7613,32.7416,32.7547,45500.0
2006-11-22 15:50:00,50.0,50.0,49.89,50.0,100300.0,32.7547,32.7547,32.6827,32.7547,100300.0
2006-11-24 09:30:00,49.61,49.85,49.6,49.83,29900.0,32.4992,32.6565,32.4927,32.6434,29900.0
2006-11-24 09:40:00,49.84,49.84,49.66,49.77,23500.0,32.6499,32.6499,32.532,32.6041,23500.0
2006-11-24 09:50:00,49.77,49.94,49.74,49.82,40600.0,32.6041,32.7154,32.5844,32.6368,40600.0
2006-11-24 10:00:00,49.82,50.05,49.81,50.0,24500.0,32.6368,32.7875,32.6303,32.7547,24500.0
2006-11-24 10:10:00,50.02,50.06,49.92,49.95,28900.0,32.7678,32.794,32.7023,32.722,28900.0
2006-11-24 10:20:00,49.94,50.08,49.82,50.08,36200.0,32.7154,32.8071,32.6368,32.8071,36200.0
2006-11-24 10:30:00,50.09,50.1,50.03,50.05,21100.0,32.8137,32.8202,32.7744,32.7875,21100.0
2006-11-24 10:40:00,50.06,50.1,50.0,50.07,19200.0,32.794,32.8202,32.7547,32.8006,19200.0
2006-11-24 10:50:00,50.07,50.14,50.06,50.08,9100.0,32.8006,32.8464,32.794,32.8071,9100.0
2006-11-24 11:00:00,50.07,50.07,49.93,50.06,33300.0,32.8006,32.8006,32.7089,32.794,33300.0
2006-11-24 11:10:00,50.06,50.07,49.98,49.98,10500.0,32.794,32.8006,32.7416,32.7416,10500.0
2006-11-24 11:20:00,49.98,49.99,49.9,49.94,17500.0,32.7416,32.7482,32.6892,32.7154,17500.0
2006-11-24 11:30:00,49.93,49.96,49.86,49.88,13700.0,32.7089,32.7285,32.663,32.6761,13700.0
2006-11-24 11:40:00,49.88,49.89,49.76,49.81,15900.0,32.6761,32.6827,32.5975,32.6303,15900.0
2006-11-24 11:50:00,49.81,49.88,49.73,49.88,18700.0,32.6303,32.6761,32.5779,32.6761,18700.0
2006-11-24 12:00:00,49.86,49.9,49.86,49.86,11800.0,32.663,32.6892,32.663,32.663,11800.0
2006-11-24 12:10:00,49.86,49.93,49.86,49.93,9500.0,32.663,32.7089,32.663,32.7089,9500.0
2006-11-24 12:20:00,49.95,49.99,49.95,49.97,11400.0,32.722,32.7482,32.722,32.7351,11400.0
2006-11-24 12:30:00,49.97,49.99,49.86,49.88,17200.0,32.7351,32.7482,32.663,32.6761,17200.0
2006-11-24 12:40:00,49.88,49.88,49.7,49.7,28000.0,32.6761,32.6761,32.5582,32.5582,28000.0
2006-11-24 12:50:00,49.71,49.89,49.7,49.82,35100.0,32.5647,32.6827,32.5582,32.6368,35100.0
2006-11-24 13:00:00,49.82,49.84,49.77,49.77,17100.0,32.6368,32.6499,32.6041,32.6041,17100.0
2006-11-24 13:10:00,49.77,49.77,49.77,49.77,100.0,32.6041,32.6041,32.6041,32.6041,100.0
2006-11-24 13:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 13:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:10:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 14:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:00:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:10:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:20:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:30:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:40:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-24 15:50:00,49.77,49.77,49.77,49.77,0.0,32.6041,32.6041,32.6041,32.6041,0.0
2006-11-27 09:30:00,49.88,50.06,49.65,50.0,71600.0,32.6761,32.794,32.5254,32.7547,71600.0
2006-11-27 09:40:00,50.01,50.1,49.84,50.0,121800.0,32.7613,32.8202,32.6499,32.7547,121800.0
2006-11-27 09:50:00,50.0,50.07,49.92,49.97,99700.0,32.7547,32.8006,32.7023,32.7351,99700.0
2006-11-27 10:00:00,49.95,49.95,49.79,49.84,69100.0,32.722,32.722,32.6172,32.6499,69100.0
2006-11-27 10:10:00,49.85,49.86,49.67,49.83,50900.0,32.6565,32.663,32.5385,32.6434,50900.0
2006-11-27 10:20:00,49.83,49.86,49.63,49.72,71300.0,32.6434,32.663,32.5123,32.5713,71300.0
2006-11-27 10:30:00,49.71,49.96,49.71,49.88,38800.0,32.5647,32.7285,32.5647,32.6761,38800.0
2006-11-27 10:40:00,49.89,49.98,49.8,49.85,40600.0,32.6827,32.7416,32.6237,32.6565,40600.0
2006-11-27 10:50:00,49.87,49.98,49.87,49.92,29900.0,32.6696,32.7416,32.6696,32.7023,29900.0
2006-11-27 11:00:00,49.91,49.99,49.9,49.97,30300.0,32.6958,32.7482,32.6892,32.7351,30300.0
2006-11-27 11:10:00,49.97,49.97,49.85,49.95,51100.0,32.7351,32.7351,32.6565,32.722,51100.0
2006-11-27 11:20:00,49.95,49.99,49.88,49.93,36900.0,32.722,32.7482,32.6761,32.7089,36900.0
2006-11-27 11:30:00,49.94,50.0,49.9,49.93,52400.0,32.7154,32.7547,32.6892,32.7089,52400.0
2006-11-27 11:40:00,49.93,49.98,49.79,49.98,30800.0,32.7089,32.7416,32.6172,32.7416,30800.0
2006-11-27 11:50:00,49.98,50.0,49.88,49.9,34200.0,32.7416,32.7547,32.6761,32.6892,34200.0
2006-11-27 12:00:00,49.89,49.92,49.83,49.87,39900.0,32.6827,32.7023,32.6434,32.6696,39900.0
2006-11-27 12:10:00,49.87,50.0,49.87,49.99,47000.0,32.6696,32.7547,32.6696,32.7482,47000.0
2006-11-27 12:20:00,49.99,50.03,49.92,49.98,25400.0,32.7482,32.7744,32.7023,32.7416,25400.0
2006-11-27 12:30:00,49.98,49.99,49.92,49.92,39900.0,32.7416,32.7482,32.7023,32.7023,39900.0
2006-11-27 12:40:00,49.94,49.95,49.8,49.89,24200.0,32.7154,32.722,32.6237,32.6827,24200.0
2006-11-27 12:50:00,49.89,49.91,49.81,49.89,18700.0,32.6827,32.6958,32.6303,32.6827,18700.0
2006-11-27 13:00:00,49.87,49.98,49.82,49.97,33500.0,32.6696,32.7416,32.6368,32.7351,33500.0
2006-11-27 13:10:00,49.97,50.0,49.91,49.93,28700.0,32.7351,32.7547,32.6958,32.7089,28700.0
2006-11-27 13:20:00,49.93,49.98,49.9,49.97,23000.0,32.7089,32.7416,32.6892,32.7351,23000.0
2006-11-27 13:30:00,49.98,49.99,49.86,49.87,31000.0,32.7416,32.7482,32.663,32.6696,31000.0
2006-11-27 13:40:00,49.87,49.98,49.87,49.91,43700.0,32.6696,32.7416,32.6696,32.6958,43700.0
2006-11-27 13:50:00,49.91,49.99,49.91,49.97,43900.0,32.6958,32.7482,32.6958,32.7351,43900.0
2006-11-27 14:00:00,49.97,50.0,49.86,49.9,46000.0,32.7351,32.7547,32.663,32.6892,46000.0
2006-11-27 14:10:00,49.89,49.99,49.88,49.95,28500.0,32.6827,32.7482,32.6761,32.722,28500.0
2006-11-27 14:20:00,49.96,50.01,49.91,49.94,32300.0,32.7285,32.7613,32.6958,32.7154,32300.0
2006-11-27 14:30:00,49.97,50.01,49.9,49.95,35200.0,32.7351,32.7613,32.6892,32.722,35200.0
2006-11-27 14:40:00,49.95,49.96,49.86,49.89,62100.0,32.722,32.7285,32.663,32.6827,62100.0
2006-11-27 14:50:00,49.89,49.89,49.76,49.79,58400.0,32.6827,32.6827,32.5975,32.6172,58400.0
2006-11-27 15:00:00,49.8,49.89,49.79,49.88,61000.0,32.6237,32.6827,32.6172,32.6761,61000.0
2006-11-27 15:10:00,49.88,50.0,49.87,49.99,66900.0,32.6761,32.7547,32.6696,32.7482,66900.0
2006-11-27 15:20:00,49.99,50.03,49.93,50.01,81600.0,32.7482,32.7744,32.7089,32.7613,81600.0
2006-11-27 15:30:00,49.99,50.02,49.97,49.98,85300.0,32.7482,32.7678,32.7351,32.7416,85300.0
2006-11-27 15:40:00,49.99,49.99,49.87,49.89,129300.0,32.7482,32.7482,32.6696,32.6827,129300.0
2006-11-27 15:50:00,49.89,49.9,49.71,49.83,186300.0,32.6827,32.6892,32.5647,32.6434,186300.0
2006-11-28 09:30:00,49.58,49.59,49.06,49.14,76700.0,32.4796,32.4861,32.1389,32.1913,76700.0
2006-11-28 09:40:00,49.14,49.2,48.53,48.55,108000.0,32.1913,32.2307,31.7917,31.8048,108000.0
2006-11-28 09:50:00,48.56,48.94,48.55,48.9,163600.0,31.8114,32.0603,31.8048,32.0341,163600.0
2006-11-28 10:00:00,48.91,49.13,48.81,48.95,133800.0,32.0407,32.1848,31.9752,32.0669,133800.0
2006-11-28 10:10:00,48.96,49.01,48.76,48.87,87400.0,32.0734,32.1062,31.9424,32.0145,87400.0
2006-11-28 10:20:00,48.86,49.17,48.8,49.13,87300.0,32.0079,32.211,31.9686,32.1848,87300.0
2006-11-28 10:30:00,49.13,49.37,49.1,49.29,63200.0,32.1848,32.342,32.1651,32.2896,63200.0
2006-11-28 10:40:00,49.3,49.33,49.25,49.31,76300.0,32.2962,32.3158,32.2634,32.3027,76300.0
2006-11-28 10:50:00,49.29,49.32,49.2,49.25,131400.0,32.2896,32.3093,32.2307,32.2634,131400.0
2006-11-28 11:00:00,49.25,49.27,49.0,49.02,67900.0,32.2634,32.2765,32.0996,32.1127,67900.0
2006-11-28 11:10:00,49.03,49.04,48.93,48.94,58700.0,32.1193,32.1258,32.0538,32.0603,58700.0
2006-11-28 11:20:00,48.94,48.95,48.78,48.79,63300.0,32.0603,32.0669,31.9555,31.9621,63300.0
2006-11-28 11:30:00,48.79,48.8,48.73,48.76,65300.0,31.9621,31.9686,31.9228,31.9424,65300.0
2006-11-28 11:40:00,48.77,48.78,48.69,48.7,50500.0,31.949,31.9555,31.8966,31.9031,50500.0
2006-11-28 11:50:00,48.7,48.76,48.69,48.72,39100.0,31.9031,31.9424,31.8966,31.9162,39100.0
2006-11-28 12:00:00,48.73,48.76,48.67,48.75,17900.0,31.9228,31.9424,31.8835,31.9359,17900.0
2006-11-28 12:10:00,48.74,48.75,48.59,48.66,56500.0,31.9293,31.9359,31.831,31.8769,56500.0
2006-11-28 12:20:00,48.66,48.66,48.58,48.58,52200.0,31.8769,31.8769,31.8245,31.8245,52200.0
2006-11-28 12:30:00,48.58,48.66,48.5,48.54,118500.0,31.8245,31.8769,31.7721,31.7983,118500.0
2006-11-28 12:40:00,48.53,48.55,48.36,48.44,95600.0,31.7917,31.8048,31.6804,31.7328,95600.0
2006-11-28 12:50:00,48.46,48.46,48.1,48.23,284800.0,31.7459,31.7459,31.51,31.5952,284800.0
2006-11-28 13:00:00,48.21,48.26,48.13,48.15,161500.0,31.5821,31.6149,31.5297,31.5428,161500.0
2006-11-28 13:10:00,48.16,48.24,48.0,48.01,95000.0,31.5494,31.6018,31.4445,31.4511,95000.0
2006-11-28 13:20:00,48.01,48.02,47.64,47.74,194400.0,31.4511,31.4576,31.2087,31.2742,194400.0
2006-11-28 13:30:00,47.72,47.87,47.6,47.85,243500.0,31.2611,31.3594,31.1825,31.3463,243500.0
2006-11-28 13:40:00,47.85,47.87,47.67,47.69,118700.0,31.3463,31.3594,31.2284,31.2415,118700.0
2006-11-28 13:50:00,47.71,47.75,47.63,47.69,100000.0,31.2546,31.2808,31.2022,31.2415,100000.0
2006-11-28 14:00:00,47.67,47.79,47.56,47.79,101200.0,31.2284,31.307,31.1563,31.307,101200.0
2006-11-28 14:10:00,47.79,47.83,47.68,47.72,382400.0,31.307,31.3332,31.2349,31.2611,382400.0
2006-11-28 14:20:00,47.72,47.89,47.68,47.83,107200.0,31.2611,31.3725,31.2349,31.3332,107200.0
2006-11-28 14:30:00,47.85,48.28,47.85,48.27,118400.0,31.3463,31.628,31.3463,31.6214,118400.0
2006-11-28 14:40:00,48.28,48.29,48.02,48.12,131600.0,31.628,31.6345,31.4576,31.5231,131600.0
2006-11-28 14:50:00,48.12,48.24,48.11,48.22,152800.0,31.5231,31.6018,31.5166,31.5887,152800.0
2006-11-28 15:00:00,48.22,48.44,48.22,48.42,216200.0,31.5887,31.7328,31.5887,31.7197,216200.0
2006-11-28 15:10:00,48.41,48.52,48.4,48.47,178300.0,31.7131,31.7852,31.7066,31.7524,178300.0
2006-11-28 15:20:00,48.47,48.62,48.46,48.48,183300.0,31.7524,31.8507,31.7459,31.759,183300.0
2006-11-28 15:30:00,48.48,48.49,48.33,48.42,197000.0,31.759,31.7655,31.6607,31.7197,197000.0
2006-11-28 15:40:00,48.41,48.47,48.37,48.47,250900.0,31.7131,31.7524,31.6869,31.7524,250900.0
2006-11-28 15:50:00,48.47,48.65,48.4,48.59,294100.0,31.7524,31.8703,31.7066,31.831,294100.0
2006-11-29 09:30:00,49.01,49.01,48.78,48.96,69800.0,32.1062,32.1062,31.9555,32.0734,69800.0
2006-11-29 09:40:00,48.97,49.07,48.88,49.07,53300.0,32.08,32.1455,32.021,32.1455,53300.0
2006-11-29 09:50:00,49.02,49.16,48.97,49.06,89000.0,32.1127,32.2044,32.08,32.1389,89000.0
2006-11-29 10:00:00,49.05,49.06,48.9,48.98,84300.0,32.1324,32.1389,32.0341,32.0865,84300.0
2006-11-29 10:10:00,48.99,49.02,48.85,48.99,45900.0,32.0931,32.1127,32.0014,32.0931,45900.0
2006-11-29 10:20:00,48.99,49.02,48.87,48.89,40000.0,32.0931,32.1127,32.0145,32.0276,40000.0
2006-11-29 10:30:00,48.9,48.92,48.68,48.72,105700.0,32.0341,32.0472,31.89,31.9162,105700.0
2006-11-29 10:40:00,48.73,48.84,48.73,48.81,60500.0,31.9228,31.9948,31.9228,31.9752,60500.0
2006-11-29 10:50:00,48.81,48.91,48.73,48.77,29100.0,31.9752,32.0407,31.9228,31.949,29100.0
2006-11-29 11:00:00,48.79,49.14,48.79,49.13,107400.0,31.9621,32.1913,31.9621,32.1848,107400.0
2006-11-29 11:10:00,49.13,49.34,49.13,49.25,138600.0,32.1848,32.3224,32.1848,32.2634,138600.0
2006-11-29 11:20:00,49.23,49.25,49.18,49.22,119800.0,32.2503,32.2634,32.2175,32.2438,119800.0
2006-11-29 11:30:00,49.23,49.23,49.17,49.18,36700.0,32.2503,32.2503,32.211,32.2175,36700.0
2006-11-29 11:40:00,49.17,49.18,48.97,48.98,31700.0,32.211,32.2175,32.08,32.0865,31700.0
2006-11-29 11:50:00,48.98,48.98,48.92,48.92,12700.0,32.0865,32.0865,32.0472,32.0472,12700.0
2006-11-29 12:00:00,48.93,49.2,48.87,48.88,81100.0,32.0538,32.2307,32.0145,32.021,81100.0
2006-11-29 12:10:00,48.91,49.05,48.45,48.94,1720600.0,32.0407,32.1324,31.7393,32.0603,1720600.0
2006-11-29 12:20:00,48.94,48.94,48.74,48.74,35100.0,32.0603,32.0603,31.9293,31.9293,35100.0
2006-11-29 12:30:00,48.75,48.86,48.7,48.74,40000.0,31.9359,32.0079,31.9031,31.9293,40000.0
2006-11-29 12:40:00,48.75,48.75,48.64,48.68,136400.0,31.9359,31.9359,31.8638,31.89,136400.0
2006-11-29 12:50:00,48.68,48.7,48.45,48.64,173400.0,31.89,31.9031,31.7393,31.8638,173400.0
2006-11-29 13:00:00,48.64,48.65,48.59,48.62,45600.0,31.8638,31.8703,31.831,31.8507,45600.0
2006-11-29 13:10:00,48.61,48.64,48.53,48.54,28300.0,31.8441,31.8638,31.7917,31.7983,28300.0
2006-11-29 13:20:00,48.52,48.56,48.39,48.4,57200.0,31.7852,31.8114,31.7,31.7066,57200.0
2006-11-29 13:30:00,48.39,48.43,48.36,48.41,45500.0,31.7,31.7262,31.6804,31.7131,45500.0
2006-11-29 13:40:00,48.41,48.49,48.4,48.49,30100.0,31.7131,31.7655,31.7066,31.7655,30100.0
2006-11-29 13:50:00,48.49,48.57,48.36,48.56,53200.0,31.7655,31.8179,31.6804,31.8114,53200.0
2006-11-29 14:00:00,48.55,48.64,48.48,48.51,62600.0,31.8048,31.8638,31.759,31.7786,62600.0
2006-11-29 14:10:00,48.52,48.53,48.42,48.42,40200.0,31.7852,31.7917,31.7197,31.7197,40200.0
2006-11-29 14:20:00,48.44,48.51,48.4,48.45,72600.0,31.7328,31.7786,31.7066,31.7393,72600.0
2006-11-29 14:30:00,48.45,48.61,48.43,48.57,62100.0,31.7393,31.8441,31.7262,31.8179,62100.0
2006-11-29 14:40:00,48.56,48.58,48.49,48.53,29600.0,31.8114,31.8245,31.7655,31.7917,29600.0
2006-11-29 14:50:00,48.53,48.59,48.47,48.49,69900.0,31.7917,31.831,31.7524,31.7655,69900.0
2006-11-29 15:00:00,48.49,48.56,48.46,48.54,153600.0,31.7655,31.8114,31.7459,31.7983,153600.0
2006-11-29 15:10:00,48.54,48.57,48.48,48.55,204000.0,31.7983,31.8179,31.759,31.8048,204000.0
2006-11-29 15:20:00,48.54,48.59,48.52,48.54,148200.0,31.7983,31.831,31.7852,31.7983,148200.0
2006-11-29 15:30:00,48.54,48.76,48.52,48.75,329600.0,31.7983,31.9424,31.7852,31.9359,329600.0
2006-11-29 15:40:00,48.75,48.75,48.56,48.57,248400.0,31.9359,31.9359,31.8114,31.8179,248400.0
2006-11-29 15:50:00,48.57,48.71,48.54,48.64,231200.0,31.8179,31.9097,31.7983,31.8638,231200.0
2006-11-30 09:30:00,48.56,48.6,48.41,48.57,71800.0,31.8114,31.8376,31.7131,31.8179,71800.0
2006-11-30 09:40:00,48.56,48.74,48.41,48.57,89600.0,31.8114,31.9293,31.7131,31.8179,89600.0
2006-11-30 09:50:00,48.59,48.82,48.55,48.7,173300.0,31.831,31.9817,31.8048,31.9031,173300.0
2006-11-30 10:00:00,48.7,48.75,48.51,48.75,133600.0,31.9031,31.9359,31.7786,31.9359,133600.0
2006-11-30 10:10:00,48.75,48.78,48.49,48.67,125700.0,31.9359,31.9555,31.7655,31.8835,125700.0
2006-11-30 10:20:00,48.69,48.79,48.6,48.7,225400.0,31.8966,31.9621,31.8376,31.9031,225400.0
2006-11-30 10:30:00,48.72,48.86,48.66,48.86,147800.0,31.9162,32.0079,31.8769,32.0079,147800.0
2006-11-30 10:40:00,48.87,49.02,48.78,48.91,212000.0,32.0145,32.1127,31.9555,32.0407,212000.0
2006-11-30 10:50:00,48.91,48.95,48.85,48.93,123500.0,32.0407,32.0669,32.0014,32.0538,123500.0
2006-11-30 11:00:00,48.93,49.07,48.89,49.0,213400.0,32.0538,32.1455,32.0276,32.0996,213400.0
2006-11-30 11:10:00,49.0,49.1,48.95,49.01,151800.0,32.0996,32.1651,32.0669,32.1062,151800.0
2006-11-30 11:20:00,49.0,49.14,48.98,49.13,81400.0,32.0996,32.1913,32.0865,32.1848,81400.0
2006-11-30 11:30:00,49.13,49.14,48.98,48.98,53300.0,32.1848,32.1913,32.0865,32.0865,53300.0
2006-11-30 11:40:00,48.98,49.03,48.93,48.93,36900.0,32.0865,32.1193,32.0538,32.0538,36900.0
2006-11-30 11:50:00,48.94,49.0,48.93,48.94,41000.0,32.0603,32.0996,32.0538,32.0603,41000.0
2006-11-30 12:00:00,48.96,48.97,48.9,48.92,27200.0,32.0734,32.08,32.0341,32.0472,27200.0
2006-11-30 12:10:00,48.92,48.95,48.84,48.88,26900.0,32.0472,32.0669,31.9948,32.021,26900.0
2006-11-30 12:20:00,48.86,48.94,48.85,48.94,15900.0,32.0079,32.0603,32.0014,32.0603,15900.0
2006-11-30 12:30:00,48.95,48.98,48.83,48.83,41400.0,32.0669,32.0865,31.9883,31.9883,41400.0
2006-11-30 12:40:00,48.85,48.88,48.83,48.85,27700.0,32.0014,32.021,31.9883,32.0014,27700.0
2006-11-30 12:50:00,48.85,48.9,48.8,48.81,51100.0,32.0014,32.0341,31.9686,31.9752,51100.0
2006-11-30 13:00:00,48.8,48.91,48.76,48.9,81200.0,31.9686,32.0407,31.9424,32.0341,81200.0
2006-11-30 13:10:00,48.9,49.0,48.9,48.97,43900.0,32.0341,32.0996,32.0341,32.08,43900.0
2006-11-30 13:20:00,48.97,49.04,48.94,49.03,147100.0,32.08,32.1258,32.0603,32.1193,147100.0
2006-11-30 13:30:00,49.03,49.16,49.01,49.15,97500.0,32.1193,32.2044,32.1062,32.1979,97500.0
2006-11-30 13:40:00,49.15,49.21,49.1,49.19,145000.0,32.1979,32.2372,32.1651,32.2241,145000.0
2006-11-30 13:50:00,49.19,49.4,49.18,49.28,73900.0,32.2241,32.3617,32.2175,32.2831,73900.0
2006-11-30 14:00:00,49.28,49.49,49.27,49.49,70900.0,32.2831,32.4206,32.2765,32.4206,70900.0
2006-11-30 14:10:00,49.48,49.56,49.44,49.53,70000.0,32.4141,32.4665,32.3879,32.4468,70000.0
2006-11-30 14:20:00,49.54,49.68,49.48,49.67,72200.0,32.4534,32.5451,32.4141,32.5385,72200.0
2006-11-30 14:30:00,49.69,49.89,49.69,49.85,125900.0,32.5516,32.6827,32.5516,32.6565,125900.0
2006-11-30 14:40:00,49.84,49.92,49.8,49.87,54500.0,32.6499,32.7023,32.6237,32.6696,54500.0
2006-11-30 14:50:00,49.87,49.88,49.51,49.51,67400.0,32.6696,32.6761,32.4337,32.4337,67400.0
2006-11-30 15:00:00,49.52,49.52,49.31,49.33,101100.0,32.4403,32.4403,32.3027,32.3158,101100.0
2006-11-30 15:10:00,49.33,49.42,49.32,49.39,43700.0,32.3158,32.3748,32.3093,32.3551,43700.0
2006-11-30 15:20:00,49.39,49.39,49.26,49.36,248800.0,32.3551,32.3551,32.27,32.3355,248800.0
2006-11-30 15:30:00,49.35,49.38,49.3,49.34,139500.0,32.3289,32.3486,32.2962,32.3224,139500.0
2006-11-30 15:40:00,49.33,49.34,49.2,49.22,94700.0,32.3158,32.3224,32.2307,32.2438,94700.0
2006-11-30 15:50:00,49.21,49.26,49.16,49.21,141400.0,32.2372,32.27,32.2044,32.2372,141400.0
2006-12-01 09:30:00,49.07,49.25,49.06,49.1,110300.0,32.1455,32.2634,32.1389,32.1651,110300.0
2006-12-01 09:40:00,49.11,49.29,49.05,49.1,70000.0,32.1717,32.2896,32.1324,32.1651,70000.0
2006-12-01 09:50:00,49.09,49.2,49.03,49.11,65100.0,32.1586,32.2307,32.1193,32.1717,65100.0
2006-12-01 10:00:00,49.1,49.11,48.82,48.88,127900.0,32.1651,32.1717,31.9817,32.021,127900.0
2006-12-01 10:10:00,48.87,48.9,48.75,48.83,85500.0,32.0145,32.0341,31.9359,31.9883,85500.0
2006-12-01 10:20:00,48.83,48.92,48.81,48.86,65000.0,31.9883,32.0472,31.9752,32.0079,65000.0
2006-12-01 10:30:00,48.84,48.9,48.75,48.89,133300.0,31.9948,32.0341,31.9359,32.0276,133300.0
2006-12-01 10:40:00,48.88,48.9,48.75,48.75,102100.0,32.021,32.0341,31.9359,31.9359,102100.0
2006-12-01 10:50:00,48.76,48.83,48.68,48.71,36000.0,31.9424,31.9883,31.89,31.9097,36000.0
2006-12-01 11:00:00,48.72,48.82,48.71,48.8,58100.0,31.9162,31.9817,31.9097,31.9686,58100.0
2006-12-01 11:10:00,48.81,48.89,48.8,48.89,39800.0,31.9752,32.0276,31.9686,32.0276,39800.0
2006-12-01 11:20:00,48.89,48.93,48.81,48.91,68400.0,32.0276,32.0538,31.9752,32.0407,68400.0
2006-12-01 11:30:00,48.91,48.99,48.88,48.99,42500.0,32.0407,32.0931,32.021,32.0931,42500.0
2006-12-01 11:40:00,48.99,49.39,48.99,49.36,95800.0,32.0931,32.3551,32.0931,32.3355,95800.0
2006-12-01 11:50:00,49.37,49.51,49.32,49.48,83700.0,32.342,32.4337,32.3093,32.4141,83700.0
2006-12-01 12:00:00,49.47,49.56,49.32,49.32,83800.0,32.4075,32.4665,32.3093,32.3093,83800.0
2006-12-01 12:10:00,49.33,49.36,49.2,49.27,38200.0,32.3158,32.3355,32.2307,32.2765,38200.0
2006-12-01 12:20:00,49.27,49.31,49.24,49.26,35400.0,32.2765,32.3027,32.2569,32.27,35400.0
2006-12-01 12:30:00,49.27,49.31,49.23,49.24,57200.0,32.2765,32.3027,32.2503,32.2569,57200.0
2006-12-01 12:40:00,49.24,49.24,49.17,49.19,43400.0,32.2569,32.2569,32.211,32.2241,43400.0
2006-12-01 12:50:00,49.18,49.19,49.1,49.11,20200.0,32.2175,32.2241,32.1651,32.1717,20200.0
2006-12-01 13:00:00,49.1,49.11,48.9,49.01,42900.0,32.1651,32.1717,32.0341,32.1062,42900.0
2006-12-01 13:10:00,49.0,49.1,48.98,49.05,49500.0,32.0996,32.1651,32.0865,32.1324,49500.0
2006-12-01 13:20:00,49.06,49.17,49.04,49.12,34200.0,32.1389,32.211,32.1258,32.1782,34200.0
2006-12-01 13:30:00,49.13,49.2,49.1,49.17,53300.0,32.1848,32.2307,32.1651,32.211,53300.0
2006-12-01 13:40:00,49.18,49.27,49.18,49.24,46900.0,32.2175,32.2765,32.2175,32.2569,46900.0
2006-12-01 13:50:00,49.24,49.25,49.16,49.21,59700.0,32.2569,32.2634,32.2044,32.2372,59700.0
2006-12-01 14:00:00,49.23,49.25,49.11,49.24,62200.0,32.2503,32.2634,32.1717,32.2569,62200.0
2006-12-01 14:10:00,49.24,49.29,49.14,49.17,71000.0,32.2569,32.2896,32.1913,32.211,71000.0
2006-12-01 14:20:00,49.17,49.21,49.08,49.11,31300.0,32.211,32.2372,32.152,32.1717,31300.0
2006-12-01 14:30:00,49.11,49.15,48.94,49.01,50200.0,32.1717,32.1979,32.0603,32.1062,50200.0
2006-12-01 14:40:00,49.01,49.01,48.9,48.91,80500.0,32.1062,32.1062,32.0341,32.0407,80500.0
2006-12-01 14:50:00,48.9,48.98,48.89,48.93,43000.0,32.0341,32.0865,32.0276,32.0538,43000.0
2006-12-01 15:00:00,48.94,49.02,48.87,48.99,91600.0,32.0603,32.1127,32.0145,32.0931,91600.0
2006-12-01 15:10:00,48.99,49.06,48.93,49.03,31900.0,32.0931,32.1389,32.0538,32.1193,31900.0
2006-12-01 15:20:00,49.04,49.04,48.87,48.91,66400.0,32.1258,32.1258,32.0145,32.0407,66400.0
2006-12-01 15:30:00,48.91,48.94,48.83,48.91,66200.0,32.0407,32.0603,31.9883,32.0407,66200.0
2006-12-01 15:40:00,48.9,48.97,48.86,48.94,69000.0,32.0341,32.08,32.0079,32.0603,69000.0
2006-12-01 15:50:00,48.94,48.98,48.89,48.9,118000.0,32.0603,32.0865,32.0276,32.0341,118000.0
2006-12-04 09:30:00,49.28,49.51,49.1,49.49,95800.0,32.2831,32.4337,32.1651,32.4206,95800.0
2006-12-04 09:40:00,49.46,49.59,49.22,49.57,41700.0,32.401,32.4861,32.2438,32.473,41700.0
2006-12-04 09:50:00,49.58,49.67,49.47,49.62,39900.0,32.4796,32.5385,32.4075,32.5058,39900.0
2006-12-04 10:00:00,49.65,49.91,49.62,49.84,75700.0,32.5254,32.6958,32.5058,32.6499,75700.0
2006-12-04 10:10:00,49.79,49.98,49.79,49.88,48600.0,32.6172,32.7416,32.6172,32.6761,48600.0
2006-12-04 10:20:00,49.95,49.99,49.92,49.95,84700.0,32.722,32.7482,32.7023,32.722,84700.0
2006-12-04 10:30:00,49.95,50.06,49.95,50.05,200200.0,32.722,32.794,32.722,32.7875,200200.0
2006-12-04 10:40:00,50.05,50.08,49.95,50.04,118300.0,32.7875,32.8071,32.722,32.7809,118300.0
2006-12-04 10:50:00,50.04,50.08,50.02,50.04,31100.0,32.7809,32.8071,32.7678,32.7809,31100.0
2006-12-04 11:00:00,50.06,50.14,50.05,50.09,70000.0,32.794,32.8464,32.7875,32.8137,70000.0
2006-12-04 11:10:00,50.09,50.24,50.07,50.18,120300.0,32.8137,32.9119,32.8006,32.8726,120300.0
2006-12-04 11:20:00,50.2,50.22,50.12,50.2,127900.0,32.8857,32.8988,32.8333,32.8857,127900.0
2006-12-04 11:30:00,50.2,50.35,50.19,50.27,130000.0,32.8857,32.984,32.8792,32.9316,130000.0
2006-12-04 11:40:00,50.27,50.27,50.14,50.18,35900.0,32.9316,32.9316,32.8464,32.8726,35900.0
2006-12-04 11:50:00,50.18,50.22,49.92,50.08,96600.0,32.8726,32.8988,32.7023,32.8071,96600.0
2006-12-04 12:00:00,50.09,50.11,50.03,50.06,76400.0,32.8137,32.8268,32.7744,32.794,76400.0
2006-12-04 12:10:00,50.04,50.07,50.03,50.05,40500.0,32.7809,32.8006,32.7744,32.7875,40500.0
2006-12-04 12:20:00,50.05,50.05,49.98,49.98,25900.0,32.7875,32.7875,32.7416,32.7416,25900.0
2006-12-04 12:30:00,49.96,50.01,49.93,49.99,24000.0,32.7285,32.7613,32.7089,32.7482,24000.0
2006-12-04 12:40:00,49.99,50.05,49.97,50.01,15800.0,32.7482,32.7875,32.7351,32.7613,15800.0
2006-12-04 12:50:00,50.02,50.04,49.99,50.02,39500.0,32.7678,32.7809,32.7482,32.7678,39500.0
2006-12-04 13:00:00,50.02,50.04,50.01,50.01,29600.0,32.7678,32.7809,32.7613,32.7613,29600.0
2006-12-04 13:10:00,50.02,50.02,50.0,50.01,44400.0,32.7678,32.7678,32.7547,32.7613,44400.0
2006-12-04 13:20:00,50.01,50.06,50.0,50.05,64800.0,32.7613,32.794,32.7547,32.7875,64800.0
2006-12-04 13:30:00,50.06,50.07,50.02,50.02,36800.0,32.794,32.8006,32.7678,32.7678,36800.0
2006-12-04 13:40:00,50.03,50.12,50.02,50.1,73500.0,32.7744,32.8333,32.7678,32.8202,73500.0
2006-12-04 13:50:00,50.1,50.1,50.06,50.08,58700.0,32.8202,32.8202,32.794,32.8071,58700.0
2006-12-04 14:00:00,50.07,50.11,50.04,50.1,181900.0,32.8006,32.8268,32.7809,32.8202,181900.0
2006-12-04 14:10:00,50.1,50.11,50.03,50.05,72400.0,32.8202,32.8268,32.7744,32.7875,72400.0
2006-12-04 14:20:00,50.05,50.08,50.04,50.04,62400.0,32.7875,32.8071,32.7809,32.7809,62400.0
2006-12-04 14:30:00,50.05,50.05,49.95,50.01,91700.0,32.7875,32.7875,32.722,32.7613,91700.0
2006-12-04 14:40:00,50.01,50.1,50.0,50.1,95400.0,32.7613,32.8202,32.7547,32.8202,95400.0
2006-12-04 14:50:00,50.1,50.15,50.09,50.15,108100.0,32.8202,32.853,32.8137,32.853,108100.0
2006-12-04 15:00:00,50.15,50.16,50.0,50.03,92900.0,32.853,32.8595,32.7547,32.7744,92900.0
2006-12-04 15:10:00,50.03,50.15,50.03,50.15,75700.0,32.7744,32.853,32.7744,32.853,75700.0
2006-12-04 15:20:00,50.13,50.16,50.11,50.14,73100.0,32.8399,32.8595,32.8268,32.8464,73100.0
2006-12-04 15:30:00,50.13,50.43,50.1,50.35,154200.0,32.8399,33.0364,32.8202,32.984,154200.0
2006-12-04 15:40:00,50.35,50.4,50.22,50.22,99500.0,32.984,33.0168,32.8988,32.8988,99500.0
2006-12-04 15:50:00,50.23,50.24,50.13,50.2,115000.0,32.9054,32.9119,32.8399,32.8857,115000.0
2006-12-05 09:30:00,50.52,50.84,50.51,50.66,150600.0,33.0954,33.305,33.0888,33.1871,150600.0
2006-12-05 09:40:00,50.65,50.82,50.63,50.63,176500.0,33.1805,33.2919,33.1674,33.1674,176500.0
2006-12-05 09:50:00,50.61,50.81,50.59,50.79,98400.0,33.1543,33.2854,33.1412,33.2723,98400.0
2006-12-05 10:00:00,50.8,50.95,50.78,50.89,153300.0,33.2788,33.3771,33.2657,33.3378,153300.0
2006-12-05 10:10:00,50.88,51.02,50.86,51.01,90600.0,33.3312,33.4229,33.3181,33.4164,90600.0
2006-12-05 10:20:00,51.01,51.01,50.79,50.85,71600.0,33.4164,33.4164,33.2723,33.3116,71600.0
2006-12-05 10:30:00,50.85,50.9,50.74,50.83,59200.0,33.3116,33.3443,33.2395,33.2985,59200.0
2006-12-05 10:40:00,50.84,50.86,50.75,50.77,55500.0,33.305,33.3181,33.246,33.2591,55500.0
2006-12-05 10:50:00,50.78,50.83,50.75,50.78,36200.0,33.2657,33.2985,33.246,33.2657,36200.0
2006-12-05 11:00:00,50.78,50.86,50.76,50.77,32300.0,33.2657,33.3181,33.2526,33.2591,32300.0
2006-12-05 11:10:00,50.77,50.9,50.75,50.83,57700.0,33.2591,33.3443,33.246,33.2985,57700.0
2006-12-05 11:20:00,50.85,50.92,50.85,50.88,35500.0,33.3116,33.3574,33.3116,33.3312,35500.0
2006-12-05 11:30:00,50.9,50.97,50.85,50.96,72300.0,33.3443,33.3902,33.3116,33.3836,72300.0
2006-12-05 11:40:00,50.95,50.96,50.89,50.93,46500.0,33.3771,33.3836,33.3378,33.364,46500.0
2006-12-05 11:50:00,50.92,50.97,50.86,50.94,48000.0,33.3574,33.3902,33.3181,33.3705,48000.0
2006-12-05 12:00:00,50.95,50.95,50.87,50.91,35800.0,33.3771,33.3771,33.3247,33.3509,35800.0
2006-12-05 12:10:00,50.92,51.0,50.91,50.99,83000.0,33.3574,33.4098,33.3509,33.4033,83000.0
2006-12-05 12:20:00,50.99,51.01,50.96,51.0,31200.0,33.4033,33.4164,33.3836,33.4098,31200.0
2006-12-05 12:30:00,50.99,51.07,50.96,51.05,52800.0,33.4033,33.4557,33.3836,33.4426,52800.0
2006-12-05 12:40:00,51.05,51.08,50.94,50.95,73400.0,33.4426,33.4622,33.3705,33.3771,73400.0
2006-12-05 12:50:00,50.95,51.05,50.95,51.04,35800.0,33.3771,33.4426,33.3771,33.436,35800.0
2006-12-05 13:00:00,51.06,51.08,51.03,51.05,46800.0,33.4491,33.4622,33.4295,33.4426,46800.0
2006-12-05 13:10:00,51.06,51.24,51.05,51.19,91400.0,33.4491,33.567,33.4426,33.5343,91400.0
2006-12-05 13:20:00,51.2,51.22,51.15,51.21,68400.0,33.5408,33.5539,33.5081,33.5474,68400.0
2006-12-05 13:30:00,51.22,51.33,51.2,51.27,78700.0,33.5539,33.626,33.5408,33.5867,78700.0
2006-12-05 13:40:00,51.28,51.34,51.22,51.28,79600.0,33.5932,33.6326,33.5539,33.5932,79600.0
2006-12-05 13:50:00,51.28,51.28,51.2,51.24,41900.0,33.5932,33.5932,33.5408,33.567,41900.0
2006-12-05 14:00:00,51.25,51.25,51.13,51.14,56800.0,33.5736,33.5736,33.495,33.5015,56800.0
2006-12-05 14:10:00,51.14,51.21,51.04,51.2,67100.0,33.5015,33.5474,33.436,33.5408,67100.0
2006-12-05 14:20:00,51.2,51.27,51.16,51.25,102000.0,33.5408,33.5867,33.5146,33.5736,102000.0
2006-12-05 14:30:00,51.25,51.37,51.23,51.37,162500.0,33.5736,33.6522,33.5605,33.6522,162500.0
2006-12-05 14:40:00,51.37,51.46,51.32,51.41,135300.0,33.6522,33.7112,33.6195,33.6784,135300.0
2006-12-05 14:50:00,51.41,51.51,51.41,51.49,116400.0,33.6784,33.7439,33.6784,33.7308,116400.0
2006-12-05 15:00:00,51.49,51.54,51.4,51.41,94700.0,33.7308,33.7636,33.6719,33.6784,94700.0
2006-12-05 15:10:00,51.41,51.48,51.39,51.41,82400.0,33.6784,33.7243,33.6653,33.6784,82400.0
2006-12-05 15:20:00,51.41,51.53,51.4,51.45,84100.0,33.6784,33.757,33.6719,33.7046,84100.0
2006-12-05 15:30:00,51.45,51.46,51.37,51.43,87800.0,33.7046,33.7112,33.6522,33.6915,87800.0
2006-12-05 15:40:00,51.43,51.57,51.43,51.56,149600.0,33.6915,33.7832,33.6915,33.7767,149600.0
2006-12-05 15:50:00,51.55,51.58,51.49,51.53,140700.0,33.7701,33.7898,33.7308,33.757,140700.0
2006-12-06 09:30:00,51.01,51.02,50.62,50.63,149800.0,33.4164,33.4229,33.1609,33.1674,149800.0
2006-12-06 09:40:00,50.63,50.85,50.58,50.76,110000.0,33.1674,33.3116,33.1347,33.2526,110000.0
2006-12-06 09:50:00,50.76,50.9,50.68,50.8,105300.0,33.2526,33.3443,33.2002,33.2788,105300.0
2006-12-06 10:00:00,50.8,50.81,50.67,50.72,165000.0,33.2788,33.2854,33.1936,33.2264,165000.0
2006-12-06 10:10:00,50.7,50.98,50.68,50.98,122900.0,33.2133,33.3967,33.2002,33.3967,122900.0
2006-12-06 10:20:00,50.98,51.07,50.97,51.03,115600.0,33.3967,33.4557,33.3902,33.4295,115600.0
2006-12-06 10:30:00,51.02,51.04,50.88,50.91,81700.0,33.4229,33.436,33.3312,33.3509,81700.0
2006-12-06 10:40:00,50.9,50.91,50.77,50.81,69000.0,33.3443,33.3509,33.2591,33.2854,69000.0
2006-12-06 10:50:00,50.8,50.88,50.63,50.63,77000.0,33.2788,33.3312,33.1674,33.1674,77000.0
2006-12-06 11:00:00,50.62,50.62,50.34,50.41,121800.0,33.1609,33.1609,32.9775,33.0233,121800.0
2006-12-06 11:10:00,50.4,50.45,50.29,50.45,142200.0,33.0168,33.0495,32.9447,33.0495,142200.0
2006-12-06 11:20:00,50.43,50.57,50.42,50.56,90600.0,33.0364,33.1281,33.0299,33.1216,90600.0
2006-12-06 11:30:00,50.57,50.62,50.54,50.6,90300.0,33.1281,33.1609,33.1085,33.1478,90300.0
2006-12-06 11:40:00,50.61,50.61,50.47,50.53,90400.0,33.1543,33.1543,33.0626,33.1019,90400.0
2006-12-06 11:50:00,50.53,50.61,50.52,50.6,61100.0,33.1019,33.1543,33.0954,33.1478,61100.0
2006-12-06 12:00:00,50.6,50.72,50.59,50.68,111800.0,33.1478,33.2264,33.1412,33.2002,111800.0
2006-12-06 12:10:00,50.66,50.75,50.66,50.73,53400.0,33.1871,33.246,33.1871,33.2329,53400.0
2006-12-06 12:20:00,50.73,50.74,50.67,50.67,32600.0,33.2329,33.2395,33.1936,33.1936,32600.0
2006-12-06 12:30:00,50.68,50.72,50.64,50.67,62600.0,33.2002,33.2264,33.174,33.1936,62600.0
2006-12-06 12:40:00,50.66,50.7,50.64,50.67,65500.0,33.1871,33.2133,33.174,33.1936,65500.0
2006-12-06 12:50:00,50.65,50.68,50.65,50.67,26500.0,33.1805,33.2002,33.1805,33.1936,26500.0
2006-12-06 13:00:00,50.67,50.73,50.66,50.72,84400.0,33.1936,33.2329,33.1871,33.2264,84400.0
2006-12-06 13:10:00,50.71,50.8,50.69,50.75,129600.0,33.2198,33.2788,33.2067,33.246,129600.0
2006-12-06 13:20:00,50.74,50.81,50.72,50.8,33000.0,33.2395,33.2854,33.2264,33.2788,33000.0
2006-12-06 13:30:00,50.82,50.87,50.79,50.81,42800.0,33.2919,33.3247,33.2723,33.2854,42800.0
2006-12-06 13:40:00,50.8,50.85,50.78,50.8,32600.0,33.2788,33.3116,33.2657,33.2788,32600.0
2006-12-06 13:50:00,50.81,50.85,50.77,50.82,27300.0,33.2854,33.3116,33.2591,33.2919,27300.0
2006-12-06 14:00:00,50.81,50.85,50.79,50.81,29000.0,33.2854,33.3116,33.2723,33.2854,29000.0
2006-12-06 14:10:00,50.79,50.81,50.74,50.79,50000.0,33.2723,33.2854,33.2395,33.2723,50000.0
2006-12-06 14:20:00,50.79,51.25,50.77,51.21,230600.0,33.2723,33.5736,33.2591,33.5474,230600.0
2006-12-06 14:30:00,51.25,51.26,50.93,50.93,112100.0,33.5736,33.5801,33.364,33.364,112100.0
2006-12-06 14:40:00,50.93,51.02,50.78,50.81,51000.0,33.364,33.4229,33.2657,33.2854,51000.0
2006-12-06 14:50:00,50.82,50.91,50.8,50.85,42000.0,33.2919,33.3509,33.2788,33.3116,42000.0
2006-12-06 15:00:00,50.85,50.86,50.81,50.81,116400.0,33.3116,33.3181,33.2854,33.2854,116400.0
2006-12-06 15:10:00,50.81,50.83,50.66,50.71,81000.0,33.2854,33.2985,33.1871,33.2198,81000.0
2006-12-06 15:20:00,50.71,50.76,50.67,50.7,63000.0,33.2198,33.2526,33.1936,33.2133,63000.0
2006-12-06 15:30:00,50.7,50.79,50.67,50.76,50300.0,33.2133,33.2723,33.1936,33.2526,50300.0
2006-12-06 15:40:00,50.75,50.78,50.71,50.75,55700.0,33.246,33.2657,33.2198,33.246,55700.0
2006-12-06 15:50:00,50.76,50.77,50.68,50.71,87900.0,33.2526,33.2591,33.2002,33.2198,87900.0
2006-12-07 09:30:00,50.6,50.87,50.6,50.85,115700.0,33.1478,33.3247,33.1478,33.3116,115700.0
2006-12-07 09:40:00,50.87,50.92,50.8,50.89,192000.0,33.3247,33.3574,33.2788,33.3378,192000.0
2006-12-07 09:50:00,50.9,50.9,50.77,50.86,43700.0,33.3443,33.3443,33.2591,33.3181,43700.0
2006-12-07 10:00:00,50.85,50.86,50.73,50.8,71100.0,33.3116,33.3181,33.2329,33.2788,71100.0
2006-12-07 10:10:00,50.79,50.8,50.68,50.74,68200.0,33.2723,33.2788,33.2002,33.2395,68200.0
2006-12-07 10:20:00,50.74,50.74,50.58,50.58,79000.0,33.2395,33.2395,33.1347,33.1347,79000.0
2006-12-07 10:30:00,50.59,50.71,50.52,50.63,53000.0,33.1412,33.2198,33.0954,33.1674,53000.0
2006-12-07 10:40:00,50.65,50.65,50.35,50.35,51000.0,33.1805,33.1805,32.984,32.984,51000.0
2006-12-07 10:50:00,50.35,50.4,50.22,50.4,72500.0,32.984,33.0168,32.8988,33.0168,72500.0
2006-12-07 11:00:00,50.38,50.6,50.38,50.55,118900.0,33.0037,33.1478,33.0037,33.115,118900.0
2006-12-07 11:10:00,50.56,50.67,50.53,50.54,95900.0,33.1216,33.1936,33.1019,33.1085,95900.0
2006-12-07 11:20:00,50.56,50.63,50.53,50.63,56600.0,33.1216,33.1674,33.1019,33.1674,56600.0
2006-12-07 11:30:00,50.63,50.74,50.62,50.68,51800.0,33.1674,33.2395,33.1609,33.2002,51800.0
2006-12-07 11:40:00,50.68,50.8,50.66,50.78,43600.0,33.2002,33.2788,33.1871,33.2657,43600.0
2006-12-07 11:50:00,50.79,50.89,50.75,50.86,34200.0,33.2723,33.3378,33.246,33.3181,34200.0
2006-12-07 12:00:00,50.87,50.94,50.85,50.93,65400.0,33.3247,33.3705,33.3116,33.364,65400.0
2006-12-07 12:10:00,50.94,51.04,50.92,51.03,39000.0,33.3705,33.436,33.3574,33.4295,39000.0
2006-12-07 12:20:00,51.03,51.06,50.98,51.02,14000.0,33.4295,33.4491,33.3967,33.4229,14000.0
2006-12-07 12:30:00,51.02,51.02,50.91,50.93,23100.0,33.4229,33.4229,33.3509,33.364,23100.0
2006-12-07 12:40:00,50.91,50.95,50.89,50.91,24200.0,33.3509,33.3771,33.3378,33.3509,24200.0
2006-12-07 12:50:00,50.93,50.93,50.88,50.9,20100.0,33.364,33.364,33.3312,33.3443,20100.0
2006-12-07 13:00:00,50.89,50.95,50.86,50.94,22500.0,33.3378,33.3771,33.3181,33.3705,22500.0
2006-12-07 13:10:00,50.94,51.05,50.94,50.99,16300.0,33.3705,33.4426,33.3705,33.4033,16300.0
2006-12-07 13:20:00,50.97,51.06,50.95,51.05,18500.0,33.3902,33.4491,33.3771,33.4426,18500.0
2006-12-07 13:30:00,51.07,51.07,51.01,51.02,15600.0,33.4557,33.4557,33.4164,33.4229,15600.0
2006-12-07 13:40:00,51.01,51.01,50.85,50.92,28800.0,33.4164,33.4164,33.3116,33.3574,28800.0
2006-12-07 13:50:00,50.9,50.95,50.83,50.91,39700.0,33.3443,33.3771,33.2985,33.3509,39700.0
2006-12-07 14:00:00,50.92,50.95,50.9,50.9,34000.0,33.3574,33.3771,33.3443,33.3443,34000.0
2006-12-07 14:10:00,50.9,51.03,50.89,51.02,50600.0,33.3443,33.4295,33.3378,33.4229,50600.0
2006-12-07 14:20:00,51.0,51.08,50.94,50.95,95100.0,33.4098,33.4622,33.3705,33.3771,95100.0
2006-12-07 14:30:00,50.96,51.07,50.92,51.06,40000.0,33.3836,33.4557,33.3574,33.4491,40000.0
2006-12-07 14:40:00,51.04,51.08,50.98,51.0,28100.0,33.436,33.4622,33.3967,33.4098,28100.0
2006-12-07 14:50:00,51.0,51.09,50.93,51.02,67500.0,33.4098,33.4688,33.364,33.4229,67500.0
2006-12-07 15:00:00,51.03,51.04,50.9,50.99,65000.0,33.4295,33.436,33.3443,33.4033,65000.0
2006-12-07 15:10:00,50.99,51.04,50.95,51.04,78900.0,33.4033,33.436,33.3771,33.436,78900.0
2006-12-07 15:20:00,51.04,51.09,50.98,51.05,92700.0,33.436,33.4688,33.3967,33.4426,92700.0
2006-12-07 15:30:00,51.05,51.1,51.01,51.09,84600.0,33.4426,33.4753,33.4164,33.4688,84600.0
2006-12-07 15:40:00,51.09,51.19,51.08,51.12,108900.0,33.4688,33.5343,33.4622,33.4884,108900.0
2006-12-07 15:50:00,51.12,51.17,51.03,51.09,149000.0,33.4884,33.5212,33.4295,33.4688,149000.0
2006-12-08 09:30:00,51.0,51.01,50.75,50.98,58600.0,33.4098,33.4164,33.246,33.3967,58600.0
2006-12-08 09:40:00,50.98,51.29,50.98,51.26,88900.0,33.3967,33.5998,33.3967,33.5801,88900.0
2006-12-08 09:50:00,51.26,51.26,51.08,51.14,73100.0,33.5801,33.5801,33.4622,33.5015,73100.0
2006-12-08 10:00:00,51.17,51.21,50.94,51.05,69300.0,33.5212,33.5474,33.3705,33.4426,69300.0
2006-12-08 10:10:00,51.03,51.14,50.91,51.05,50700.0,33.4295,33.5015,33.3509,33.4426,50700.0
2006-12-08 10:20:00,51.04,51.11,50.94,50.99,21500.0,33.436,33.4819,33.3705,33.4033,21500.0
2006-12-08 10:30:00,51.01,51.12,50.92,50.96,32200.0,33.4164,33.4884,33.3574,33.3836,32200.0
2006-12-08 10:40:00,50.97,51.0,50.82,50.9,32400.0,33.3902,33.4098,33.2919,33.3443,32400.0
2006-12-08 10:50:00,50.89,50.94,50.8,50.81,25700.0,33.3378,33.3705,33.2788,33.2854,25700.0
2006-12-08 11:00:00,50.8,50.84,50.74,50.76,58400.0,33.2788,33.305,33.2395,33.2526,58400.0
2006-12-08 11:10:00,50.75,50.84,50.72,50.84,75200.0,33.246,33.305,33.2264,33.305,75200.0
2006-12-08 11:20:00,50.84,50.87,50.8,50.83,49000.0,33.305,33.3247,33.2788,33.2985,49000.0
2006-12-08 11:30:00,50.83,50.85,50.73,50.76,53600.0,33.2985,33.3116,33.2329,33.2526,53600.0
2006-12-08 11:40:00,50.76,50.77,50.74,50.76,26900.0,33.2526,33.2591,33.2395,33.2526,26900.0
2006-12-08 11:50:00,50.76,50.77,50.59,50.59,24500.0,33.2526,33.2591,33.1412,33.1412,24500.0
2006-12-08 12:00:00,50.59,50.65,50.51,50.54,48900.0,33.1412,33.1805,33.0888,33.1085,48900.0
2006-12-08 12:10:00,50.55,50.59,50.51,50.55,28500.0,33.115,33.1412,33.0888,33.115,28500.0
2006-12-08 12:20:00,50.55,50.65,50.55,50.65,35500.0,33.115,33.1805,33.115,33.1805,35500.0
2006-12-08 12:30:00,50.64,50.64,50.56,50.56,21900.0,33.174,33.174,33.1216,33.1216,21900.0
2006-12-08 12:40:00,50.55,50.66,50.52,50.66,79500.0,33.115,33.1871,33.0954,33.1871,79500.0
2006-12-08 12:50:00,50.66,50.69,50.6,50.66,59300.0,33.1871,33.2067,33.1478,33.1871,59300.0
2006-12-08 13:00:00,50.66,50.74,50.6,50.73,38300.0,33.1871,33.2395,33.1478,33.2329,38300.0
2006-12-08 13:10:00,50.73,50.74,50.65,50.69,26500.0,33.2329,33.2395,33.1805,33.2067,26500.0
2006-12-08 13:20:00,50.7,50.73,50.69,50.7,20400.0,33.2133,33.2329,33.2067,33.2133,20400.0
2006-12-08 13:30:00,50.69,50.8,50.69,50.75,57400.0,33.2067,33.2788,33.2067,33.246,57400.0
2006-12-08 13:40:00,50.75,50.76,50.64,50.73,43700.0,33.246,33.2526,33.174,33.2329,43700.0
2006-12-08 13:50:00,50.73,50.76,50.69,50.7,18000.0,33.2329,33.2526,33.2067,33.2133,18000.0
2006-12-08 14:00:00,50.7,50.77,50.66,50.76,32500.0,33.2133,33.2591,33.1871,33.2526,32500.0
2006-12-08 14:10:00,50.76,50.79,50.71,50.75,49400.0,33.2526,33.2723,33.2198,33.246,49400.0
2006-12-08 14:20:00,50.75,50.76,50.62,50.71,40000.0,33.246,33.2526,33.1609,33.2198,40000.0
2006-12-08 14:30:00,50.69,50.75,50.69,50.74,28500.0,33.2067,33.246,33.2067,33.2395,28500.0
2006-12-08 14:40:00,50.75,50.79,50.71,50.77,36300.0,33.246,33.2723,33.2198,33.2591,36300.0
2006-12-08 14:50:00,50.76,50.81,50.72,50.72,42700.0,33.2526,33.2854,33.2264,33.2264,42700.0
2006-12-08 15:00:00,50.72,50.82,50.7,50.81,52900.0,33.2264,33.2919,33.2133,33.2854,52900.0
2006-12-08 15:10:00,50.82,50.82,50.7,50.72,29200.0,33.2919,33.2919,33.2133,33.2264,29200.0
2006-12-08 15:20:00,50.71,50.74,50.69,50.72,41000.0,33.2198,33.2395,33.2067,33.2264,41000.0
2006-12-08 15:30:00,50.71,50.71,50.65,50.67,37200.0,33.2198,33.2198,33.1805,33.1936,37200.0
2006-12-08 15:40:00,50.66,50.68,50.52,50.52,51100.0,33.1871,33.2002,33.0954,33.0954,51100.0
2006-12-08 15:50:00,50.52,50.65,50.51,50.65,73600.0,33.0954,33.1805,33.0888,33.1805,73600.0
2006-12-11 09:30:00,50.72,50.75,50.36,50.59,43000.0,33.2264,33.246,32.9906,33.1412,43000.0
2006-12-11 09:40:00,50.62,50.71,50.49,50.56,29200.0,33.1609,33.2198,33.0757,33.1216,29200.0
2006-12-11 09:50:00,50.53,50.74,50.5,50.62,71600.0,33.1019,33.2395,33.0823,33.1609,71600.0
2006-12-11 10:00:00,50.64,50.77,50.53,50.6,50600.0,33.174,33.2591,33.1019,33.1478,50600.0
2006-12-11 10:10:00,50.61,50.81,50.59,50.79,85500.0,33.1543,33.2854,33.1412,33.2723,85500.0
2006-12-11 10:20:00,50.8,51.02,50.76,50.83,92400.0,33.2788,33.4229,33.2526,33.2985,92400.0
2006-12-11 10:30:00,50.84,50.86,50.81,50.83,48100.0,33.305,33.3181,33.2854,33.2985,48100.0
2006-12-11 10:40:00,50.84,50.85,50.75,50.78,42100.0,33.305,33.3116,33.246,33.2657,42100.0
2006-12-11 10:50:00,50.78,50.84,50.71,50.84,45000.0,33.2657,33.305,33.2198,33.305,45000.0
2006-12-11 11:00:00,50.84,50.9,50.82,50.9,67600.0,33.305,33.3443,33.2919,33.3443,67600.0
2006-12-11 11:10:00,50.9,50.94,50.83,50.91,74100.0,33.3443,33.3705,33.2985,33.3509,74100.0
2006-12-11 11:20:00,50.91,50.92,50.86,50.91,50800.0,33.3509,33.3574,33.3181,33.3509,50800.0
2006-12-11 11:30:00,50.93,50.95,50.85,50.85,28900.0,33.364,33.3771,33.3116,33.3116,28900.0
2006-12-11 11:40:00,50.85,50.85,50.74,50.75,39100.0,33.3116,33.3116,33.2395,33.246,39100.0
2006-12-11 11:50:00,50.75,50.78,50.71,50.71,48500.0,33.246,33.2657,33.2198,33.2198,48500.0
2006-12-11 12:00:00,50.72,50.82,50.72,50.81,57400.0,33.2264,33.2919,33.2264,33.2854,57400.0
2006-12-11 12:10:00,50.8,50.81,50.74,50.77,42900.0,33.2788,33.2854,33.2395,33.2591,42900.0
2006-12-11 12:20:00,50.8,51.03,50.8,50.95,88000.0,33.2788,33.4295,33.2788,33.3771,88000.0
2006-12-11 12:30:00,50.93,51.03,50.91,51.03,35000.0,33.364,33.4295,33.3509,33.4295,35000.0
2006-12-11 12:40:00,51.02,51.04,50.9,51.0,52900.0,33.4229,33.436,33.3443,33.4098,52900.0
2006-12-11 12:50:00,51.0,51.11,50.99,51.07,55200.0,33.4098,33.4819,33.4033,33.4557,55200.0
2006-12-11 13:00:00,51.06,51.06,50.92,50.94,33100.0,33.4491,33.4491,33.3574,33.3705,33100.0
2006-12-11 13:10:00,50.94,51.01,50.91,50.98,34800.0,33.3705,33.4164,33.3509,33.3967,34800.0
2006-12-11 13:20:00,50.98,50.99,50.93,50.96,30200.0,33.3967,33.4033,33.364,33.3836,30200.0
2006-12-11 13:30:00,50.96,51.0,50.92,50.92,21700.0,33.3836,33.4098,33.3574,33.3574,21700.0
2006-12-11 13:40:00,50.92,50.96,50.89,50.94,51300.0,33.3574,33.3836,33.3378,33.3705,51300.0
2006-12-11 13:50:00,50.94,50.94,50.91,50.94,17600.0,33.3705,33.3705,33.3509,33.3705,17600.0
2006-12-11 14:00:00,50.94,50.99,50.92,50.95,47100.0,33.3705,33.4033,33.3574,33.3771,47100.0
2006-12-11 14:10:00,50.94,50.99,50.92,50.99,89700.0,33.3705,33.4033,33.3574,33.4033,89700.0
2006-12-11 14:20:00,50.99,51.01,50.92,51.0,99200.0,33.4033,33.4164,33.3574,33.4098,99200.0
2006-12-11 14:30:00,51.0,51.01,50.92,50.99,41600.0,33.4098,33.4164,33.3574,33.4033,41600.0
2006-12-11 14:40:00,51.0,51.01,50.99,50.99,51700.0,33.4098,33.4164,33.4033,33.4033,51700.0
2006-12-11 14:50:00,51.0,51.01,50.95,51.0,40800.0,33.4098,33.4164,33.3771,33.4098,40800.0
2006-12-11 15:00:00,51.0,51.0,50.98,50.99,45400.0,33.4098,33.4098,33.3967,33.4033,45400.0
2006-12-11 15:10:00,50.99,51.01,50.96,50.97,33800.0,33.4033,33.4164,33.3836,33.3902,33800.0
2006-12-11 15:20:00,50.98,50.98,50.92,50.92,41800.0,33.3967,33.3967,33.3574,33.3574,41800.0
2006-12-11 15:30:00,50.93,50.95,50.91,50.95,61300.0,33.364,33.3771,33.3509,33.3771,61300.0
2006-12-11 15:40:00,50.94,50.96,50.92,50.95,73900.0,33.3705,33.3836,33.3574,33.3771,73900.0
2006-12-11 15:50:00,50.95,50.99,50.92,50.96,105400.0,33.3771,33.4033,33.3574,33.3836,105400.0
2006-12-12 09:30:00,50.74,50.97,50.66,50.73,66700.0,33.2395,33.3902,33.1871,33.2329,66700.0
2006-12-12 09:40:00,50.74,50.89,50.71,50.88,49000.0,33.2395,33.3378,33.2198,33.3312,49000.0
2006-12-12 09:50:00,50.9,50.95,50.7,50.71,48200.0,33.3443,33.3771,33.2133,33.2198,48200.0
2006-12-12 10:00:00,50.7,50.75,50.56,50.56,43100.0,33.2133,33.246,33.1216,33.1216,43100.0
2006-12-12 10:10:00,50.56,50.56,50.29,50.31,47200.0,33.1216,33.1216,32.9447,32.9578,47200.0
2006-12-12 10:20:00,50.31,50.37,50.22,50.26,87700.0,32.9578,32.9971,32.8988,32.9251,87700.0
2006-12-12 10:30:00,50.25,50.26,50.11,50.12,44200.0,32.9185,32.9251,32.8268,32.8333,44200.0
2006-12-12 10:40:00,50.1,50.11,49.94,50.01,63100.0,32.8202,32.8268,32.7154,32.7613,63100.0
2006-12-12 10:50:00,50.01,50.1,49.96,50.06,83700.0,32.7613,32.8202,32.7285,32.794,83700.0
2006-12-12 11:00:00,50.06,50.06,50.0,50.06,62800.0,32.794,32.794,32.7547,32.794,62800.0
2006-12-12 11:10:00,50.05,50.09,50.01,50.08,63500.0,32.7875,32.8137,32.7613,32.8071,63500.0
2006-12-12 11:20:00,50.08,50.09,50.01,50.02,44200.0,32.8071,32.8137,32.7613,32.7678,44200.0
2006-12-12 11:30:00,50.02,50.08,50.0,50.08,99000.0,32.7678,32.8071,32.7547,32.8071,99000.0
2006-12-12 11:40:00,50.08,50.09,50.02,50.04,37800.0,32.8071,32.8137,32.7678,32.7809,37800.0
2006-12-12 11:50:00,50.04,50.14,50.03,50.05,43500.0,32.7809,32.8464,32.7744,32.7875,43500.0
2006-12-12 12:00:00,50.05,50.06,50.0,50.01,51300.0,32.7875,32.794,32.7547,32.7613,51300.0
2006-12-12 12:10:00,50.01,50.04,49.97,49.97,64400.0,32.7613,32.7809,32.7351,32.7351,64400.0
2006-12-12 12:20:00,49.97,49.99,49.86,49.96,75600.0,32.7351,32.7482,32.663,32.7285,75600.0
2006-12-12 12:30:00,49.95,50.08,49.93,50.08,43500.0,32.722,32.8071,32.7089,32.8071,43500.0
2006-12-12 12:40:00,50.09,50.1,50.03,50.03,37400.0,32.8137,32.8202,32.7744,32.7744,37400.0
2006-12-12 12:50:00,50.02,50.07,50.0,50.03,22800.0,32.7678,32.8006,32.7547,32.7744,22800.0
2006-12-12 13:00:00,50.02,50.02,49.97,49.99,28700.0,32.7678,32.7678,32.7351,32.7482,28700.0
2006-12-12 13:10:00,49.99,50.0,49.94,49.96,22200.0,32.7482,32.7547,32.7154,32.7285,22200.0
2006-12-12 13:20:00,49.95,50.03,49.93,50.01,44100.0,32.722,32.7744,32.7089,32.7613,44100.0
2006-12-12 13:30:00,50.01,50.06,50.0,50.04,38400.0,32.7613,32.794,32.7547,32.7809,38400.0
2006-12-12 13:40:00,50.03,50.05,50.01,50.01,26400.0,32.7744,32.7875,32.7613,32.7613,26400.0
2006-12-12 13:50:00,50.01,50.02,49.96,49.97,26100.0,32.7613,32.7678,32.7285,32.7351,26100.0
2006-12-12 14:00:00,49.96,49.97,49.9,49.94,33100.0,32.7285,32.7351,32.6892,32.7154,33100.0
2006-12-12 14:10:00,49.94,50.21,49.92,50.1,103600.0,32.7154,32.8923,32.7023,32.8202,103600.0
2006-12-12 14:20:00,50.09,50.27,50.03,50.25,74300.0,32.8137,32.9316,32.7744,32.9185,74300.0
2006-12-12 14:30:00,50.24,50.35,50.22,50.29,85300.0,32.9119,32.984,32.8988,32.9447,85300.0
2006-12-12 14:40:00,50.29,50.32,50.2,50.28,109000.0,32.9447,32.9644,32.8857,32.9382,109000.0
2006-12-12 14:50:00,50.28,50.45,50.27,50.44,63100.0,32.9382,33.0495,32.9316,33.043,63100.0
2006-12-12 15:00:00,50.45,50.48,50.35,50.46,60000.0,33.0495,33.0692,32.984,33.0561,60000.0
2006-12-12 15:10:00,50.47,50.5,50.43,50.44,53100.0,33.0626,33.0823,33.0364,33.043,53100.0
2006-12-12 15:20:00,50.45,50.47,50.34,50.35,46300.0,33.0495,33.0626,32.9775,32.984,46300.0
2006-12-12 15:30:00,50.35,50.47,50.35,50.46,43300.0,32.984,33.0626,32.984,33.0561,43300.0
2006-12-12 15:40:00,50.46,50.51,50.4,50.41,65100.0,33.0561,33.0888,33.0168,33.0233,65100.0
2006-12-12 15:50:00,50.41,50.43,50.32,50.35,69700.0,33.0233,33.0364,32.9644,32.984,69700.0
2006-12-13 09:30:00,50.39,50.47,50.2,50.35,139900.0,33.0102,33.0626,32.8857,32.984,139900.0
2006-12-13 09:40:00,50.33,50.56,50.32,50.45,209400.0,32.9709,33.1216,32.9644,33.0495,209400.0
2006-12-13 09:50:00,50.45,50.5,50.23,50.3,141300.0,33.0495,33.0823,32.9054,32.9513,141300.0
2006-12-13 10:00:00,50.31,50.35,49.99,50.0,153500.0,32.9578,32.984,32.7482,32.7547,153500.0
2006-12-13 10:10:00,49.98,50.05,49.78,50.02,178100.0,32.7416,32.7875,32.6106,32.7678,178100.0
2006-12-13 10:20:00,50.02,50.03,49.9,49.94,96000.0,32.7678,32.7744,32.6892,32.7154,96000.0
2006-12-13 10:30:00,49.94,49.95,49.72,49.86,90500.0,32.7154,32.722,32.5713,32.663,90500.0
2006-12-13 10:40:00,49.86,49.89,49.71,49.75,120400.0,32.663,32.6827,32.5647,32.591,120400.0
2006-12-13 10:50:00,49.76,49.9,49.74,49.88,47200.0,32.5975,32.6892,32.5844,32.6761,47200.0
2006-12-13 11:00:00,49.88,49.9,49.86,49.86,38100.0,32.6761,32.6892,32.663,32.663,38100.0
2006-12-13 11:10:00,49.87,49.92,49.83,49.92,94000.0,32.6696,32.7023,32.6434,32.7023,94000.0
2006-12-13 11:20:00,49.91,50.0,49.88,50.0,82100.0,32.6958,32.7547,32.6761,32.7547,82100.0
2006-12-13 11:30:00,49.99,50.01,49.96,49.98,70300.0,32.7482,32.7613,32.7285,32.7416,70300.0
2006-12-13 11:40:00,49.99,49.99,49.85,49.91,57000.0,32.7482,32.7482,32.6565,32.6958,57000.0
2006-12-13 11:50:00,49.92,49.98,49.9,49.96,55400.0,32.7023,32.7416,32.6892,32.7285,55400.0
2006-12-13 12:00:00,49.99,50.01,49.93,49.93,70200.0,32.7482,32.7613,32.7089,32.7089,70200.0
2006-12-13 12:10:00,49.94,49.94,49.85,49.86,46800.0,32.7154,32.7154,32.6565,32.663,46800.0
2006-12-13 12:20:00,49.87,49.87,49.78,49.83,38500.0,32.6696,32.6696,32.6106,32.6434,38500.0
2006-12-13 12:30:00,49.83,49.86,49.8,49.81,46200.0,32.6434,32.663,32.6237,32.6303,46200.0
2006-12-13 12:40:00,49.81,49.82,49.73,49.74,59400.0,32.6303,32.6368,32.5779,32.5844,59400.0
2006-12-13 12:50:00,49.74,49.93,49.74,49.92,89600.0,32.5844,32.7089,32.5844,32.7023,89600.0
2006-12-13 13:00:00,49.91,49.94,49.87,49.88,48400.0,32.6958,32.7154,32.6696,32.6761,48400.0
2006-12-13 13:10:00,49.87,49.95,49.84,49.89,47400.0,32.6696,32.722,32.6499,32.6827,47400.0
2006-12-13 13:20:00,49.87,49.96,49.82,49.83,81700.0,32.6696,32.7285,32.6368,32.6434,81700.0
2006-12-13 13:30:00,49.82,49.84,49.74,49.79,49600.0,32.6368,32.6499,32.5844,32.6172,49600.0
2006-12-13 13:40:00,49.78,49.81,49.68,49.79,48600.0,32.6106,32.6303,32.5451,32.6172,48600.0
2006-12-13 13:50:00,49.8,49.83,49.75,49.83,57700.0,32.6237,32.6434,32.591,32.6434,57700.0
2006-12-13 14:00:00,49.83,49.89,49.78,49.81,61400.0,32.6434,32.6827,32.6106,32.6303,61400.0
2006-12-13 14:10:00,49.81,49.85,49.78,49.81,54300.0,32.6303,32.6565,32.6106,32.6303,54300.0
2006-12-13 14:20:00,49.79,49.85,49.78,49.85,69600.0,32.6172,32.6565,32.6106,32.6565,69600.0
2006-12-13 14:30:00,49.85,49.86,49.75,49.81,205100.0,32.6565,32.663,32.591,32.6303,205100.0
2006-12-13 14:40:00,49.79,49.84,49.78,49.82,54100.0,32.6172,32.6499,32.6106,32.6368,54100.0
2006-12-13 14:50:00,49.82,49.82,49.78,49.8,95300.0,32.6368,32.6368,32.6106,32.6237,95300.0
2006-12-13 15:00:00,49.79,49.89,49.76,49.8,72500.0,32.6172,32.6827,32.5975,32.6237,72500.0
2006-12-13 15:10:00,49.8,49.87,49.64,49.85,158900.0,32.6237,32.6696,32.5189,32.6565,158900.0
2006-12-13 15:20:00,49.83,49.98,49.83,49.97,48300.0,32.6434,32.7416,32.6434,32.7351,48300.0
2006-12-13 15:30:00,49.97,50.02,49.96,50.02,119700.0,32.7351,32.7678,32.7285,32.7678,119700.0
2006-12-13 15:40:00,50.01,50.02,49.83,49.86,83000.0,32.7613,32.7678,32.6434,32.663,83000.0
2006-12-13 15:50:00,49.85,49.87,49.77,49.84,121300.0,32.6565,32.6696,32.6041,32.6499,121300.0
2006-12-14 09:30:00,49.9,49.99,49.71,49.87,61300.0,32.6892,32.7482,32.5647,32.6696,61300.0
2006-12-14 09:40:00,49.9,50.3,49.9,50.28,78700.0,32.6892,32.9513,32.6892,32.9382,78700.0
2006-12-14 09:50:00,50.28,50.5,50.26,50.29,73100.0,32.9382,33.0823,32.9251,32.9447,73100.0
2006-12-14 10:00:00,50.29,50.4,50.17,50.2,207300.0,32.9447,33.0168,32.8661,32.8857,207300.0
2006-12-14 10:10:00,50.2,50.36,50.15,50.35,390000.0,32.8857,32.9906,32.853,32.984,390000.0
2006-12-14 10:20:00,50.36,50.49,50.25,50.43,136500.0,32.9906,33.0757,32.9185,33.0364,136500.0
2006-12-14 10:30:00,50.42,50.54,50.41,50.54,145300.0,33.0299,33.1085,33.0233,33.1085,145300.0
2006-12-14 10:40:00,50.52,50.64,50.42,50.63,77200.0,33.0954,33.174,33.0299,33.1674,77200.0
2006-12-14 10:50:00,50.62,50.72,50.62,50.68,32000.0,33.1609,33.2264,33.1609,33.2002,32000.0
2006-12-14 11:00:00,50.67,50.85,50.6,50.75,104000.0,33.1936,33.3116,33.1478,33.246,104000.0
2006-12-14 11:10:00,50.75,50.82,50.68,50.79,86100.0,33.246,33.2919,33.2002,33.2723,86100.0
2006-12-14 11:20:00,50.78,50.87,50.73,50.8,95900.0,33.2657,33.3247,33.2329,33.2788,95900.0
2006-12-14 11:30:00,50.8,50.95,50.8,50.91,67900.0,33.2788,33.3771,33.2788,33.3509,67900.0
2006-12-14 11:40:00,50.93,51.02,50.86,51.0,98100.0,33.364,33.4229,33.3181,33.4098,98100.0
2006-12-14 11:50:00,51.01,51.05,50.96,51.0,29100.0,33.4164,33.4426,33.3836,33.4098,29100.0
2006-12-14 12:00:00,51.0,51.13,50.98,51.13,68000.0,33.4098,33.495,33.3967,33.495,68000.0
2006-12-14 12:10:00,51.14,51.25,51.14,51.24,88400.0,33.5015,33.5736,33.5015,33.567,88400.0
2006-12-14 12:20:00,51.24,51.35,51.21,51.35,65700.0,33.567,33.6391,33.5474,33.6391,65700.0
2006-12-14 12:30:00,51.35,51.38,51.27,51.37,81000.0,33.6391,33.6588,33.5867,33.6522,81000.0
2006-12-14 12:40:00,51.37,51.52,51.33,51.51,79600.0,33.6522,33.7505,33.626,33.7439,79600.0
2006-12-14 12:50:00,51.52,51.74,51.46,51.71,128300.0,33.7505,33.8946,33.7112,33.8749,128300.0
2006-12-14 13:00:00,51.71,51.88,51.7,51.86,111800.0,33.8749,33.9863,33.8684,33.9732,111800.0
2006-12-14 13:10:00,51.86,51.98,51.85,51.9,99700.0,33.9732,34.0518,33.9667,33.9994,99700.0
2006-12-14 13:20:00,51.9,51.97,51.75,51.83,77700.0,33.9994,34.0453,33.9011,33.9535,77700.0
2006-12-14 13:30:00,51.83,51.94,51.79,51.83,284600.0,33.9535,34.0256,33.9273,33.9535,284600.0
2006-12-14 13:40:00,51.84,51.86,51.76,51.81,47100.0,33.9601,33.9732,33.9077,33.9404,47100.0
2006-12-14 13:50:00,51.81,51.84,51.72,51.75,39300.0,33.9404,33.9601,33.8815,33.9011,39300.0
2006-12-14 14:00:00,51.7,51.7,51.54,51.55,78600.0,33.8684,33.8684,33.7636,33.7701,78600.0
2006-12-14 14:10:00,51.53,51.62,51.5,51.54,63500.0,33.757,33.816,33.7374,33.7636,63500.0
2006-12-14 14:20:00,51.54,51.59,51.45,51.47,59000.0,33.7636,33.7963,33.7046,33.7177,59000.0
2006-12-14 14:30:00,51.46,51.54,51.46,51.5,58400.0,33.7112,33.7636,33.7112,33.7374,58400.0
2006-12-14 14:40:00,51.49,51.55,51.47,51.54,87400.0,33.7308,33.7701,33.7177,33.7636,87400.0
2006-12-14 14:50:00,51.54,51.54,51.47,51.49,42700.0,33.7636,33.7636,33.7177,33.7308,42700.0
2006-12-14 15:00:00,51.48,51.49,51.38,51.44,69800.0,33.7243,33.7308,33.6588,33.6981,69800.0
2006-12-14 15:10:00,51.44,51.54,51.4,51.5,82800.0,33.6981,33.7636,33.6719,33.7374,82800.0
2006-12-14 15:20:00,51.52,51.83,51.49,51.79,137200.0,33.7505,33.9535,33.7308,33.9273,137200.0
2006-12-14 15:30:00,51.78,51.83,51.62,51.68,99000.0,33.9208,33.9535,33.816,33.8553,99000.0
2006-12-14 15:40:00,51.68,51.83,51.59,51.75,120300.0,33.8553,33.9535,33.7963,33.9011,120300.0
2006-12-14 15:50:00,51.77,51.78,51.56,51.56,119400.0,33.9142,33.9208,33.7767,33.7767,119400.0
2006-12-15 09:30:00,51.57,51.78,51.36,51.56,517400.0,33.7832,33.9208,33.6457,33.7767,517400.0
2006-12-15 09:40:00,51.54,51.55,51.19,51.28,72500.0,33.7636,33.7701,33.5343,33.5932,72500.0
2006-12-15 09:50:00,51.25,51.48,51.24,51.34,85300.0,33.5736,33.7243,33.567,33.6326,85300.0
2006-12-15 10:00:00,51.33,51.44,50.99,51.13,66600.0,33.626,33.6981,33.4033,33.495,66600.0
2006-12-15 10:10:00,51.13,51.33,51.08,51.31,64400.0,33.495,33.626,33.4622,33.6129,64400.0
2006-12-15 10:20:00,51.31,51.37,51.28,51.33,99400.0,33.6129,33.6522,33.5932,33.626,99400.0
2006-12-15 10:30:00,51.32,51.56,51.32,51.53,62400.0,33.6195,33.7767,33.6195,33.757,62400.0
2006-12-15 10:40:00,51.52,51.57,51.42,51.43,57100.0,33.7505,33.7832,33.685,33.6915,57100.0
2006-12-15 10:50:00,51.42,51.73,51.41,51.64,59100.0,33.685,33.888,33.6784,33.8291,59100.0
2006-12-15 11:00:00,51.64,51.73,51.56,51.64,84600.0,33.8291,33.888,33.7767,33.8291,84600.0
2006-12-15 11:10:00,51.65,51.65,51.51,51.57,44000.0,33.8356,33.8356,33.7439,33.7832,44000.0
2006-12-15 11:20:00,51.57,51.61,51.55,51.57,36300.0,33.7832,33.8094,33.7701,33.7832,36300.0
2006-12-15 11:30:00,51.57,51.57,51.51,51.52,46400.0,33.7832,33.7832,33.7439,33.7505,46400.0
2006-12-15 11:40:00,51.51,51.57,51.5,51.5,47700.0,33.7439,33.7832,33.7374,33.7374,47700.0
2006-12-15 11:50:00,51.5,51.58,51.47,51.55,42400.0,33.7374,33.7898,33.7177,33.7701,42400.0
2006-12-15 12:00:00,51.53,51.53,51.34,51.4,48100.0,33.757,33.757,33.6326,33.6719,48100.0
2006-12-15 12:10:00,51.4,51.5,51.38,51.39,48400.0,33.6719,33.7374,33.6588,33.6653,48400.0
2006-12-15 12:20:00,51.38,51.39,51.33,51.36,47900.0,33.6588,33.6653,33.626,33.6457,47900.0
2006-12-15 12:30:00,51.36,51.39,51.29,51.3,30000.0,33.6457,33.6653,33.5998,33.6063,30000.0
2006-12-15 12:40:00,51.3,51.33,51.27,51.31,34600.0,33.6063,33.626,33.5867,33.6129,34600.0
2006-12-15 12:50:00,51.32,51.32,51.28,51.29,21000.0,33.6195,33.6195,33.5932,33.5998,21000.0
2006-12-15 13:00:00,51.29,51.3,51.25,51.27,21200.0,33.5998,33.6063,33.5736,33.5867,21200.0
2006-12-15 13:10:00,51.27,51.27,51.15,51.17,54400.0,33.5867,33.5867,33.5081,33.5212,54400.0
2006-12-15 13:20:00,51.18,51.25,51.13,51.15,46100.0,33.5277,33.5736,33.495,33.5081,46100.0
2006-12-15 13:30:00,51.15,51.19,51.05,51.11,45800.0,33.5081,33.5343,33.4426,33.4819,45800.0
2006-12-15 13:40:00,51.11,51.17,51.07,51.15,49800.0,33.4819,33.5212,33.4557,33.5081,49800.0
2006-12-15 13:50:00,51.14,51.32,51.13,51.32,126900.0,33.5015,33.6195,33.495,33.6195,126900.0
2006-12-15 14:00:00,51.32,51.38,51.32,51.32,60200.0,33.6195,33.6588,33.6195,33.6195,60200.0
2006-12-15 14:10:00,51.31,51.32,51.17,51.18,47300.0,33.6129,33.6195,33.5212,33.5277,47300.0
2006-12-15 14:20:00,51.18,51.19,51.12,51.12,30400.0,33.5277,33.5343,33.4884,33.4884,30400.0
2006-12-15 14:30:00,51.12,51.16,51.1,51.15,46600.0,33.4884,33.5146,33.4753,33.5081,46600.0
2006-12-15 14:40:00,51.14,51.15,51.1,51.11,32900.0,33.5015,33.5081,33.4753,33.4819,32900.0
2006-12-15 14:50:00,51.1,51.19,51.1,51.19,66000.0,33.4753,33.5343,33.4753,33.5343,66000.0
2006-12-15 15:00:00,51.19,51.19,51.1,51.12,47400.0,33.5343,33.5343,33.4753,33.4884,47400.0
2006-12-15 15:10:00,51.13,51.14,51.0,51.05,60500.0,33.495,33.5015,33.4098,33.4426,60500.0
2006-12-15 15:20:00,51.03,51.12,51.03,51.07,84300.0,33.4295,33.4884,33.4295,33.4557,84300.0
2006-12-15 15:30:00,51.07,51.08,50.98,51.05,95400.0,33.4557,33.4622,33.3967,33.4426,95400.0
2006-12-15 15:40:00,51.05,51.13,51.0,51.12,100800.0,33.4426,33.495,33.4098,33.4884,100800.0
2006-12-15 15:50:00,51.12,51.19,51.05,51.1,128200.0,33.4884,33.5343,33.4426,33.4753,128200.0
2006-12-18 09:30:00,51.31,51.35,50.91,51.17,65200.0,33.6129,33.6391,33.3509,33.5212,65200.0
2006-12-18 09:40:00,51.18,51.29,50.81,50.81,76500.0,33.5277,33.5998,33.2854,33.2854,76500.0
2006-12-18 09:50:00,50.83,51.01,50.7,50.95,78200.0,33.2985,33.4164,33.2133,33.3771,78200.0
2006-12-18 10:00:00,50.98,51.09,50.93,51.02,93600.0,33.3967,33.4688,33.364,33.4229,93600.0
2006-12-18 10:10:00,51.02,51.15,50.98,51.07,64700.0,33.4229,33.5081,33.3967,33.4557,64700.0
2006-12-18 10:20:00,51.07,51.13,51.05,51.09,30100.0,33.4557,33.495,33.4426,33.4688,30100.0
2006-12-18 10:30:00,51.08,51.13,51.06,51.08,23000.0,33.4622,33.495,33.4491,33.4622,23000.0
2006-12-18 10:40:00,51.06,51.1,51.03,51.1,16700.0,33.4491,33.4753,33.4295,33.4753,16700.0
2006-12-18 10:50:00,51.1,51.11,51.03,51.09,24100.0,33.4753,33.4819,33.4295,33.4688,24100.0
2006-12-18 11:00:00,51.09,51.19,51.07,51.18,93500.0,33.4688,33.5343,33.4557,33.5277,93500.0
2006-12-18 11:10:00,51.17,51.18,51.1,51.17,43800.0,33.5212,33.5277,33.4753,33.5212,43800.0
2006-12-18 11:20:00,51.18,51.19,51.14,51.18,33700.0,33.5277,33.5343,33.5015,33.5277,33700.0
2006-12-18 11:30:00,51.16,51.16,51.09,51.1,23500.0,33.5146,33.5146,33.4688,33.4753,23500.0
2006-12-18 11:40:00,51.11,51.12,51.02,51.02,31000.0,33.4819,33.4884,33.4229,33.4229,31000.0
2006-12-18 11:50:00,51.02,51.07,51.01,51.03,20900.0,33.4229,33.4557,33.4164,33.4295,20900.0
2006-12-18 12:00:00,51.03,51.05,51.0,51.01,34200.0,33.4295,33.4426,33.4098,33.4164,34200.0
2006-12-18 12:10:00,51.01,51.06,51.0,51.02,108600.0,33.4164,33.4491,33.4098,33.4229,108600.0
2006-12-18 12:20:00,51.03,51.1,51.0,51.07,25500.0,33.4295,33.4753,33.4098,33.4557,25500.0
2006-12-18 12:30:00,51.08,51.09,51.01,51.02,17400.0,33.4622,33.4688,33.4164,33.4229,17400.0
2006-12-18 12:40:00,51.03,51.06,51.0,51.03,25300.0,33.4295,33.4491,33.4098,33.4295,25300.0
2006-12-18 12:50:00,51.04,51.04,51.0,51.0,22800.0,33.436,33.436,33.4098,33.4098,22800.0
2006-12-18 13:00:00,51.0,51.01,50.91,50.98,79600.0,33.4098,33.4164,33.3509,33.3967,79600.0
2006-12-18 13:10:00,50.98,50.98,50.9,50.9,12500.0,33.3967,33.3967,33.3443,33.3443,12500.0
2006-12-18 13:20:00,50.9,50.94,50.88,50.92,36200.0,33.3443,33.3705,33.3312,33.3574,36200.0
2006-12-18 13:30:00,50.92,51.04,50.91,50.99,24200.0,33.3574,33.436,33.3509,33.4033,24200.0
2006-12-18 13:40:00,50.98,51.05,50.97,51.05,12900.0,33.3967,33.4426,33.3902,33.4426,12900.0
2006-12-18 13:50:00,51.04,51.08,51.01,51.04,19700.0,33.436,33.4622,33.4164,33.436,19700.0
2006-12-18 14:00:00,51.04,51.05,51.0,51.03,15200.0,33.436,33.4426,33.4098,33.4295,15200.0
2006-12-18 14:10:00,51.04,51.05,51.0,51.04,39300.0,33.436,33.4426,33.4098,33.436,39300.0
2006-12-18 14:20:00,51.04,51.04,51.0,51.02,25800.0,33.436,33.436,33.4098,33.4229,25800.0
2006-12-18 14:30:00,51.0,51.05,51.0,51.03,19100.0,33.4098,33.4426,33.4098,33.4295,19100.0
2006-12-18 14:40:00,51.03,51.03,50.91,50.91,42700.0,33.4295,33.4295,33.3509,33.3509,42700.0
2006-12-18 14:50:00,50.91,51.01,50.88,51.0,51300.0,33.3509,33.4164,33.3312,33.4098,51300.0
2006-12-18 15:00:00,51.0,51.01,50.95,50.97,35500.0,33.4098,33.4164,33.3771,33.3902,35500.0
2006-12-18 15:10:00,50.97,51.02,50.93,50.95,25000.0,33.3902,33.4229,33.364,33.3771,25000.0
2006-12-18 15:20:00,50.94,51.02,50.93,51.0,36200.0,33.3705,33.4229,33.364,33.4098,36200.0
2006-12-18 15:30:00,51.0,51.02,50.97,51.0,45300.0,33.4098,33.4229,33.3902,33.4098,45300.0
2006-12-18 15:40:00,50.99,51.02,50.98,51.01,52400.0,33.4033,33.4229,33.3967,33.4164,52400.0
2006-12-18 15:50:00,51.0,51.02,50.98,51.01,59100.0,33.4098,33.4229,33.3967,33.4164,59100.0
2006-12-19 09:30:00,50.6,50.6,50.08,50.34,108600.0,33.1478,33.1478,32.8071,32.9775,108600.0
2006-12-19 09:40:00,50.36,50.5,50.33,50.4,64200.0,32.9906,33.0823,32.9709,33.0168,64200.0
2006-12-19 09:50:00,50.4,50.47,50.35,50.36,37800.0,33.0168,33.0626,32.984,32.9906,37800.0
2006-12-19 10:00:00,50.37,50.37,50.1,50.12,79300.0,32.9971,32.9971,32.8202,32.8333,79300.0
2006-12-19 10:10:00,50.13,50.31,50.09,50.22,94900.0,32.8399,32.9578,32.8137,32.8988,94900.0
2006-12-19 10:20:00,50.23,50.23,50.15,50.21,58500.0,32.9054,32.9054,32.853,32.8923,58500.0
2006-12-19 10:30:00,50.21,50.45,50.21,50.44,90800.0,32.8923,33.0495,32.8923,33.043,90800.0
2006-12-19 10:40:00,50.44,50.44,50.25,50.26,38800.0,33.043,33.043,32.9185,32.9251,38800.0
2006-12-19 10:50:00,50.28,50.32,50.26,50.28,25400.0,32.9382,32.9644,32.9251,32.9382,25400.0
2006-12-19 11:00:00,50.28,50.32,50.26,50.27,23500.0,32.9382,32.9644,32.9251,32.9316,23500.0
2006-12-19 11:10:00,50.27,50.3,50.25,50.26,54200.0,32.9316,32.9513,32.9185,32.9251,54200.0
2006-12-19 11:20:00,50.26,50.31,50.25,50.29,24200.0,32.9251,32.9578,32.9185,32.9447,24200.0
2006-12-19 11:30:00,50.3,50.34,50.28,50.33,20800.0,32.9513,32.9775,32.9382,32.9709,20800.0
2006-12-19 11:40:00,50.34,50.35,50.28,50.34,30200.0,32.9775,32.984,32.9382,32.9775,30200.0
2006-12-19 11:50:00,50.34,50.34,50.28,50.29,15600.0,32.9775,32.9775,32.9382,32.9447,15600.0
2006-12-19 12:00:00,50.3,50.35,50.28,50.29,31000.0,32.9513,32.984,32.9382,32.9447,31000.0
2006-12-19 12:10:00,50.29,50.34,50.26,50.3,34000.0,32.9447,32.9775,32.9251,32.9513,34000.0
2006-12-19 12:20:00,50.29,50.35,50.28,50.33,16600.0,32.9447,32.984,32.9382,32.9709,16600.0
2006-12-19 12:30:00,50.32,50.4,50.29,50.36,54200.0,32.9644,33.0168,32.9447,32.9906,54200.0
2006-12-19 12:40:00,50.37,50.39,50.34,50.37,18000.0,32.9971,33.0102,32.9775,32.9971,18000.0
2006-12-19 12:50:00,50.36,50.4,50.36,50.39,22700.0,32.9906,33.0168,32.9906,33.0102,22700.0
2006-12-19 13:00:00,50.4,50.4,50.33,50.35,20800.0,33.0168,33.0168,32.9709,32.984,20800.0
2006-12-19 13:10:00,50.35,50.41,50.35,50.37,25300.0,32.984,33.0233,32.984,32.9971,25300.0
2006-12-19 13:20:00,50.37,50.48,50.34,50.48,50300.0,32.9971,33.0692,32.9775,33.0692,50300.0
2006-12-19 13:30:00,50.48,50.52,50.42,50.44,158400.0,33.0692,33.0954,33.0299,33.043,158400.0
2006-12-19 13:40:00,50.44,50.73,50.41,50.69,57900.0,33.043,33.2329,33.0233,33.2067,57900.0
2006-12-19 13:50:00,50.68,50.69,50.55,50.66,51000.0,33.2002,33.2067,33.115,33.1871,51000.0
2006-12-19 14:00:00,50.66,50.75,50.57,50.65,48300.0,33.1871,33.246,33.1281,33.1805,48300.0
2006-12-19 14:10:00,50.65,50.77,50.64,50.65,32100.0,33.1805,33.2591,33.174,33.1805,32100.0
2006-12-19 14:20:00,50.63,50.65,50.57,50.57,19400.0,33.1674,33.1805,33.1281,33.1281,19400.0
2006-12-19 14:30:00,50.57,50.67,50.53,50.62,38100.0,33.1281,33.1936,33.1019,33.1609,38100.0
2006-12-19 14:40:00,50.63,50.76,50.56,50.74,59300.0,33.1674,33.2526,33.1216,33.2395,59300.0
2006-12-19 14:50:00,50.74,50.78,50.69,50.75,32200.0,33.2395,33.2657,33.2067,33.246,32200.0
2006-12-19 15:00:00,50.75,51.05,50.75,51.04,95100.0,33.246,33.4426,33.246,33.436,95100.0
2006-12-19 15:10:00,50.97,51.18,50.97,51.06,101000.0,33.3902,33.5277,33.3902,33.4491,101000.0
2006-12-19 15:20:00,51.06,51.06,50.86,50.9,65600.0,33.4491,33.4491,33.3181,33.3443,65600.0
2006-12-19 15:30:00,50.9,50.97,50.88,50.91,44800.0,33.3443,33.3902,33.3312,33.3509,44800.0
2006-12-19 15:40:00,50.91,51.0,50.91,51.0,53200.0,33.3509,33.4098,33.3509,33.4098,53200.0
2006-12-19 15:50:00,51.0,51.18,50.99,51.07,223900.0,33.4098,33.5277,33.4033,33.4557,223900.0
2006-12-20 09:30:00,50.61,50.62,50.0,50.23,223100.0,33.1543,33.1609,32.7547,32.9054,223100.0
2006-12-20 09:40:00,50.2,50.34,50.1,50.26,98200.0,32.8857,32.9775,32.8202,32.9251,98200.0
2006-12-20 09:50:00,50.26,50.32,50.06,50.1,102800.0,32.9251,32.9644,32.794,32.8202,102800.0
2006-12-20 10:00:00,50.1,50.23,50.09,50.13,108700.0,32.8202,32.9054,32.8137,32.8399,108700.0
2006-12-20 10:10:00,50.12,50.18,50.03,50.07,123000.0,32.8333,32.8726,32.7744,32.8006,123000.0
2006-12-20 10:20:00,50.07,50.15,49.88,49.95,117600.0,32.8006,32.853,32.6761,32.722,117600.0
2006-12-20 10:30:00,49.95,50.08,49.89,49.93,86000.0,32.722,32.8071,32.6827,32.7089,86000.0
2006-12-20 10:40:00,49.94,49.96,49.82,49.88,31900.0,32.7154,32.7285,32.6368,32.6761,31900.0
2006-12-20 10:50:00,49.88,49.94,49.75,49.82,75700.0,32.6761,32.7154,32.591,32.6368,75700.0
2006-12-20 11:00:00,49.81,49.99,49.81,49.96,131500.0,32.6303,32.7482,32.6303,32.7285,131500.0
2006-12-20 11:10:00,49.95,50.06,49.92,49.93,89000.0,32.722,32.794,32.7023,32.7089,89000.0
2006-12-20 11:20:00,49.93,49.94,49.79,49.79,69500.0,32.7089,32.7154,32.6172,32.6172,69500.0
2006-12-20 11:30:00,49.79,49.82,49.7,49.7,32700.0,32.6172,32.6368,32.5582,32.5582,32700.0
2006-12-20 11:40:00,49.7,49.74,49.56,49.63,64100.0,32.5582,32.5844,32.4665,32.5123,64100.0
2006-12-20 11:50:00,49.63,49.7,49.58,49.65,45500.0,32.5123,32.5582,32.4796,32.5254,45500.0
2006-12-20 12:00:00,49.64,49.84,49.6,49.8,115000.0,32.5189,32.6499,32.4927,32.6237,115000.0
2006-12-20 12:10:00,49.78,49.88,49.78,49.87,53200.0,32.6106,32.6761,32.6106,32.6696,53200.0
2006-12-20 12:20:00,49.85,49.86,49.73,49.75,56000.0,32.6565,32.663,32.5779,32.591,56000.0
2006-12-20 12:30:00,49.75,49.75,49.6,49.64,44800.0,32.591,32.591,32.4927,32.5189,44800.0
2006-12-20 12:40:00,49.64,49.67,49.55,49.55,84200.0,32.5189,32.5385,32.4599,32.4599,84200.0
2006-12-20 12:50:00,49.56,49.63,49.48,49.5,43600.0,32.4665,32.5123,32.4141,32.4272,43600.0
2006-12-20 13:00:00,49.5,49.61,49.49,49.55,37000.0,32.4272,32.4992,32.4206,32.4599,37000.0
2006-12-20 13:10:00,49.55,49.55,49.37,49.48,82400.0,32.4599,32.4599,32.342,32.4141,82400.0
2006-12-20 13:20:00,49.48,49.53,49.45,49.5,97600.0,32.4141,32.4468,32.3944,32.4272,97600.0
2006-12-20 13:30:00,49.5,49.54,49.45,49.45,83400.0,32.4272,32.4534,32.3944,32.3944,83400.0
2006-12-20 13:40:00,49.45,49.56,49.41,49.47,50700.0,32.3944,32.4665,32.3682,32.4075,50700.0
2006-12-20 13:50:00,49.47,49.5,49.4,49.46,54700.0,32.4075,32.4272,32.3617,32.401,54700.0
2006-12-20 14:00:00,49.46,49.46,49.38,49.39,36900.0,32.401,32.401,32.3486,32.3551,36900.0
2006-12-20 14:10:00,49.38,49.48,49.38,49.41,51600.0,32.3486,32.4141,32.3486,32.3682,51600.0
2006-12-20 14:20:00,49.41,49.47,49.33,49.36,88000.0,32.3682,32.4075,32.3158,32.3355,88000.0
2006-12-20 14:30:00,49.36,49.42,49.24,49.31,105000.0,32.3355,32.3748,32.2569,32.3027,105000.0
2006-12-20 14:40:00,49.31,49.35,49.23,49.24,84700.0,32.3027,32.3289,32.2503,32.2569,84700.0
2006-12-20 14:50:00,49.23,49.3,49.19,49.29,112300.0,32.2503,32.2962,32.2241,32.2896,112300.0
2006-12-20 15:00:00,49.29,49.3,49.21,49.23,73800.0,32.2896,32.2962,32.2372,32.2503,73800.0
2006-12-20 15:10:00,49.23,49.3,49.2,49.24,100300.0,32.2503,32.2962,32.2307,32.2569,100300.0
2006-12-20 15:20:00,49.24,49.26,49.21,49.25,60600.0,32.2569,32.27,32.2372,32.2634,60600.0
2006-12-20 15:30:00,49.25,49.35,49.23,49.32,79400.0,32.2634,32.3289,32.2503,32.3093,79400.0
2006-12-20 15:40:00,49.33,49.36,49.23,49.27,86200.0,32.3158,32.3355,32.2503,32.2765,86200.0
2006-12-20 15:50:00,49.26,49.32,49.24,49.31,183000.0,32.27,32.3093,32.2569,32.3027,183000.0
2006-12-21 09:30:00,49.5,49.54,49.3,49.51,71300.0,32.4272,32.4534,32.2962,32.4337,71300.0
2006-12-21 09:40:00,49.54,49.86,49.4,49.81,71600.0,32.4534,32.663,32.3617,32.6303,71600.0
2006-12-21 09:50:00,49.81,49.95,49.7,49.87,76600.0,32.6303,32.722,32.5582,32.6696,76600.0
2006-12-21 10:00:00,49.87,49.98,49.86,49.9,99000.0,32.6696,32.7416,32.663,32.6892,99000.0
2006-12-21 10:10:00,49.9,49.93,49.75,49.89,87000.0,32.6892,32.7089,32.591,32.6827,87000.0
2006-12-21 10:20:00,49.88,50.06,49.88,49.9,134600.0,32.6761,32.794,32.6761,32.6892,134600.0
2006-12-21 10:30:00,49.88,50.04,49.88,49.93,95600.0,32.6761,32.7809,32.6761,32.7089,95600.0
2006-12-21 10:40:00,49.93,49.95,49.81,49.81,68800.0,32.7089,32.722,32.6303,32.6303,68800.0
2006-12-21 10:50:00,49.82,49.84,49.78,49.79,42700.0,32.6368,32.6499,32.6106,32.6172,42700.0
2006-12-21 11:00:00,49.79,49.93,49.79,49.93,83400.0,32.6172,32.7089,32.6172,32.7089,83400.0
2006-12-21 11:10:00,49.93,49.97,49.82,49.91,64400.0,32.7089,32.7351,32.6368,32.6958,64400.0
2006-12-21 11:20:00,49.9,50.0,49.88,49.88,37100.0,32.6892,32.7547,32.6761,32.6761,37100.0
2006-12-21 11:30:00,49.89,49.89,49.83,49.88,24700.0,32.6827,32.6827,32.6434,32.6761,24700.0
2006-12-21 11:40:00,49.88,49.94,49.85,49.89,24000.0,32.6761,32.7154,32.6565,32.6827,24000.0
2006-12-21 11:50:00,49.89,49.9,49.8,49.81,28900.0,32.6827,32.6892,32.6237,32.6303,28900.0
2006-12-21 12:00:00,49.81,49.88,49.75,49.84,42000.0,32.6303,32.6761,32.591,32.6499,42000.0
2006-12-21 12:10:00,49.86,49.87,49.73,49.82,48200.0,32.663,32.6696,32.5779,32.6368,48200.0
2006-12-21 12:20:00,49.81,49.82,49.71,49.75,70000.0,32.6303,32.6368,32.5647,32.591,70000.0
2006-12-21 12:30:00,49.74,49.76,49.59,49.59,38400.0,32.5844,32.5975,32.4861,32.4861,38400.0
2006-12-21 12:40:00,49.58,49.68,49.54,49.66,20700.0,32.4796,32.5451,32.4534,32.532,20700.0
2006-12-21 12:50:00,49.66,49.67,49.62,49.64,18300.0,32.532,32.5385,32.5058,32.5189,18300.0
2006-12-21 13:00:00,49.63,49.65,49.51,49.53,28000.0,32.5123,32.5254,32.4337,32.4468,28000.0
2006-12-21 13:10:00,49.52,49.68,49.49,49.66,26100.0,32.4403,32.5451,32.4206,32.532,26100.0
2006-12-21 13:20:00,49.66,49.68,49.6,49.65,27800.0,32.532,32.5451,32.4927,32.5254,27800.0
2006-12-21 13:30:00,49.68,49.7,49.63,49.66,22500.0,32.5451,32.5582,32.5123,32.532,22500.0
2006-12-21 13:40:00,49.67,49.67,49.59,49.6,32700.0,32.5385,32.5385,32.4861,32.4927,32700.0
2006-12-21 13:50:00,49.6,49.69,49.6,49.65,53900.0,32.4927,32.5516,32.4927,32.5254,53900.0
2006-12-21 14:00:00,49.65,49.66,49.65,49.65,35000.0,32.5254,32.532,32.5254,32.5254,35000.0
2006-12-21 14:10:00,49.65,49.77,49.65,49.7,55600.0,32.5254,32.6041,32.5254,32.5582,55600.0
2006-12-21 14:20:00,49.7,49.74,49.65,49.67,45100.0,32.5582,32.5844,32.5254,32.5385,45100.0
2006-12-21 14:30:00,49.67,49.67,49.56,49.56,64000.0,32.5385,32.5385,32.4665,32.4665,64000.0
2006-12-21 14:40:00,49.56,49.67,49.56,49.6,36100.0,32.4665,32.5385,32.4665,32.4927,36100.0
2006-12-21 14:50:00,49.59,49.62,49.5,49.53,37000.0,32.4861,32.5058,32.4272,32.4468,37000.0
2006-12-21 15:00:00,49.54,49.6,49.44,49.5,74200.0,32.4534,32.4927,32.3879,32.4272,74200.0
2006-12-21 15:10:00,49.5,49.57,49.42,49.51,48100.0,32.4272,32.473,32.3748,32.4337,48100.0
2006-12-21 15:20:00,49.51,49.62,49.49,49.61,35000.0,32.4337,32.5058,32.4206,32.4992,35000.0
2006-12-21 15:30:00,49.61,49.69,49.6,49.66,34700.0,32.4992,32.5516,32.4927,32.532,34700.0
2006-12-21 15:40:00,49.67,49.73,49.64,49.72,48900.0,32.5385,32.5779,32.5189,32.5713,48900.0
2006-12-21 15:50:00,49.72,49.76,49.67,49.7,68800.0,32.5713,32.5975,32.5385,32.5582,68800.0
2006-12-22 09:30:00,49.75,49.9,49.6,49.6,83600.0,32.591,32.6892,32.4927,32.4927,83600.0
2006-12-22 09:40:00,49.61,49.62,49.18,49.27,81900.0,32.4992,32.5058,32.2175,32.2765,81900.0
2006-12-22 09:50:00,49.24,49.3,49.19,49.21,24100.0,32.2569,32.2962,32.2241,32.2372,24100.0
2006-12-22 10:00:00,49.2,49.28,48.91,48.96,62500.0,32.2307,32.2831,32.0407,32.0734,62500.0
2006-12-22 10:10:00,48.98,48.98,48.83,48.96,49300.0,32.0865,32.0865,31.9883,32.0734,49300.0
2006-12-22 10:20:00,48.95,49.04,48.94,49.03,44400.0,32.0669,32.1258,32.0603,32.1193,44400.0
2006-12-22 10:30:00,49.01,49.1,48.94,48.98,41300.0,32.1062,32.1651,32.0603,32.0865,41300.0
2006-12-22 10:40:00,48.98,49.0,48.94,48.98,16900.0,32.0865,32.0996,32.0603,32.0865,16900.0
2006-12-22 10:50:00,48.98,49.0,48.92,48.96,26500.0,32.0865,32.0996,32.0472,32.0734,26500.0
2006-12-22 11:00:00,48.95,49.12,48.95,49.12,45400.0,32.0669,32.1782,32.0669,32.1782,45400.0
2006-12-22 11:10:00,49.12,49.18,49.05,49.08,45200.0,32.1782,32.2175,32.1324,32.152,45200.0
2006-12-22 11:20:00,49.08,49.11,48.99,49.0,20200.0,32.152,32.1717,32.0931,32.0996,20200.0
2006-12-22 11:30:00,48.99,49.01,48.82,48.83,38200.0,32.0931,32.1062,31.9817,31.9883,38200.0
2006-12-22 11:40:00,48.83,48.83,48.66,48.68,55300.0,31.9883,31.9883,31.8769,31.89,55300.0
2006-12-22 11:50:00,48.68,48.74,48.66,48.69,28000.0,31.89,31.9293,31.8769,31.8966,28000.0
2006-12-22 12:00:00,48.68,48.77,48.65,48.71,32100.0,31.89,31.949,31.8703,31.9097,32100.0
2006-12-22 12:10:00,48.7,48.71,48.62,48.71,31600.0,31.9031,31.9097,31.8507,31.9097,31600.0
2006-12-22 12:20:00,48.7,48.81,48.69,48.76,31500.0,31.9031,31.9752,31.8966,31.9424,31500.0
2006-12-22 12:30:00,48.75,48.91,48.71,48.9,40100.0,31.9359,32.0407,31.9097,32.0341,40100.0
2006-12-22 12:40:00,48.91,48.94,48.88,48.89,27300.0,32.0407,32.0603,32.021,32.0276,27300.0
2006-12-22 12:50:00,48.89,48.92,48.86,48.89,16400.0,32.0276,32.0472,32.0079,32.0276,16400.0
2006-12-22 13:00:00,48.88,48.9,48.79,48.88,32400.0,32.021,32.0341,31.9621,32.021,32400.0
2006-12-22 13:10:00,48.89,48.92,48.87,48.9,26500.0,32.0276,32.0472,32.0145,32.0341,26500.0
2006-12-22 13:20:00,48.9,48.94,48.89,48.9,24700.0,32.0341,32.0603,32.0276,32.0341,24700.0
2006-12-22 13:30:00,48.89,48.97,48.89,48.96,26800.0,32.0276,32.08,32.0276,32.0734,26800.0
2006-12-22 13:40:00,48.95,48.98,48.91,48.98,24700.0,32.0669,32.0865,32.0407,32.0865,24700.0
2006-12-22 13:50:00,48.98,49.12,48.98,49.09,40600.0,32.0865,32.1782,32.0865,32.1586,40600.0
2006-12-22 14:00:00,49.08,49.08,49.04,49.04,26100.0,32.152,32.152,32.1258,32.1258,26100.0
2006-12-22 14:10:00,49.04,49.11,49.03,49.08,37700.0,32.1258,32.1717,32.1193,32.152,37700.0
2006-12-22 14:20:00,49.09,49.14,49.07,49.1,31800.0,32.1586,32.1913,32.1455,32.1651,31800.0
2006-12-22 14:30:00,49.1,49.11,49.04,49.07,32300.0,32.1651,32.1717,32.1258,32.1455,32300.0
2006-12-22 14:40:00,49.08,49.12,49.06,49.11,31000.0,32.152,32.1782,32.1389,32.1717,31000.0
2006-12-22 14:50:00,49.11,49.12,49.05,49.05,23600.0,32.1717,32.1782,32.1324,32.1324,23600.0
2006-12-22 15:00:00,49.05,49.05,49.01,49.02,30200.0,32.1324,32.1324,32.1062,32.1127,30200.0
2006-12-22 15:10:00,49.02,49.07,48.99,49.03,81600.0,32.1127,32.1455,32.0931,32.1193,81600.0
2006-12-22 15:20:00,49.04,49.06,48.99,49.04,94400.0,32.1258,32.1389,32.0931,32.1258,94400.0
2006-12-22 15:30:00,49.04,49.04,48.98,49.0,72600.0,32.1258,32.1258,32.0865,32.0996,72600.0
2006-12-22 15:40:00,49.0,49.01,48.96,48.98,58800.0,32.0996,32.1062,32.0734,32.0865,58800.0
2006-12-22 15:50:00,48.98,49.05,48.9,49.02,58900.0,32.0865,32.1324,32.0341,32.1127,58900.0
2006-12-26 09:30:00,48.78,49.22,48.75,49.17,49600.0,31.9555,32.2438,31.9359,32.211,49600.0
2006-12-26 09:40:00,49.12,49.25,49.09,49.25,30100.0,32.1782,32.2634,32.1586,32.2634,30100.0
2006-12-26 09:50:00,49.3,49.38,49.11,49.11,25400.0,32.2962,32.3486,32.1717,32.1717,25400.0
2006-12-26 10:00:00,49.12,49.15,49.06,49.14,30500.0,32.1782,32.1979,32.1389,32.1913,30500.0
2006-12-26 10:10:00,49.14,49.25,49.1,49.25,20700.0,32.1913,32.2634,32.1651,32.2634,20700.0
2006-12-26 10:20:00,49.24,49.3,49.21,49.29,20100.0,32.2569,32.2962,32.2372,32.2896,20100.0
2006-12-26 10:30:00,49.3,49.34,49.29,49.34,13800.0,32.2962,32.3224,32.2896,32.3224,13800.0
2006-12-26 10:40:00,49.32,49.34,49.25,49.33,23100.0,32.3093,32.3224,32.2634,32.3158,23100.0
2006-12-26 10:50:00,49.31,49.34,49.22,49.22,37200.0,32.3027,32.3224,32.2438,32.2438,37200.0
2006-12-26 11:00:00,49.22,49.22,49.01,49.02,28900.0,32.2438,32.2438,32.1062,32.1127,28900.0
2006-12-26 11:10:00,49.01,49.01,48.87,48.9,41100.0,32.1062,32.1062,32.0145,32.0341,41100.0
2006-12-26 11:20:00,48.9,49.17,48.9,49.17,16500.0,32.0341,32.211,32.0341,32.211,16500.0
2006-12-26 11:30:00,49.15,49.22,49.15,49.19,40300.0,32.1979,32.2438,32.1979,32.2241,40300.0
2006-12-26 11:40:00,49.19,49.25,49.17,49.25,10700.0,32.2241,32.2634,32.211,32.2634,10700.0
2006-12-26 11:50:00,49.25,49.28,49.2,49.26,28000.0,32.2634,32.2831,32.2307,32.27,28000.0
2006-12-26 12:00:00,49.26,49.31,49.22,49.23,12000.0,32.27,32.3027,32.2438,32.2503,12000.0
2006-12-26 12:10:00,49.24,49.25,49.2,49.24,5800.0,32.2569,32.2634,32.2307,32.2569,5800.0
2006-12-26 12:20:00,49.23,49.28,49.23,49.24,11100.0,32.2503,32.2831,32.2503,32.2569,11100.0
2006-12-26 12:30:00,49.24,49.24,49.08,49.08,25000.0,32.2569,32.2569,32.152,32.152,25000.0
2006-12-26 12:40:00,49.09,49.11,49.08,49.1,16100.0,32.1586,32.1717,32.152,32.1651,16100.0
2006-12-26 12:50:00,49.1,49.21,49.1,49.18,26400.0,32.1651,32.2372,32.1651,32.2175,26400.0
2006-12-26 13:00:00,49.16,49.17,49.04,49.05,71200.0,32.2044,32.211,32.1258,32.1324,71200.0
2006-12-26 13:10:00,49.05,49.08,49.0,49.08,17400.0,32.1324,32.152,32.0996,32.152,17400.0
2006-12-26 13:20:00,49.08,49.12,49.04,49.04,33000.0,32.152,32.1782,32.1258,32.1258,33000.0
2006-12-26 13:30:00,49.04,49.06,48.99,49.06,23400.0,32.1258,32.1389,32.0931,32.1389,23400.0
2006-12-26 13:40:00,49.05,49.16,49.03,49.15,17300.0,32.1324,32.2044,32.1193,32.1979,17300.0
2006-12-26 13:50:00,49.15,49.18,49.14,49.16,14900.0,32.1979,32.2175,32.1913,32.2044,14900.0
2006-12-26 14:00:00,49.16,49.21,49.14,49.17,25700.0,32.2044,32.2372,32.1913,32.211,25700.0
2006-12-26 14:10:00,49.17,49.17,49.09,49.15,32900.0,32.211,32.211,32.1586,32.1979,32900.0
2006-12-26 14:20:00,49.15,49.22,49.13,49.21,22600.0,32.1979,32.2438,32.1848,32.2372,22600.0
2006-12-26 14:30:00,49.21,49.26,49.18,49.21,18800.0,32.2372,32.27,32.2175,32.2372,18800.0
2006-12-26 14:40:00,49.21,49.24,49.13,49.13,26200.0,32.2372,32.2569,32.1848,32.1848,26200.0
2006-12-26 14:50:00,49.14,49.2,49.11,49.17,32700.0,32.1913,32.2307,32.1717,32.211,32700.0
2006-12-26 15:00:00,49.18,49.19,49.13,49.18,18400.0,32.2175,32.2241,32.1848,32.2175,18400.0
2006-12-26 15:10:00,49.17,49.17,49.08,49.1,19300.0,32.211,32.211,32.152,32.1651,19300.0
2006-12-26 15:20:00,49.1,49.13,49.06,49.12,34900.0,32.1651,32.1848,32.1389,32.1782,34900.0
2006-12-26 15:30:00,49.11,49.27,49.11,49.27,42600.0,32.1717,32.2765,32.1717,32.2765,42600.0
2006-12-26 15:40:00,49.27,49.31,49.23,49.25,47200.0,32.2765,32.3027,32.2503,32.2634,47200.0
2006-12-26 15:50:00,49.25,49.34,49.2,49.23,92000.0,32.2634,32.3224,32.2307,32.2503,92000.0
2006-12-27 09:30:00,49.48,49.61,49.0,49.48,39400.0,32.4141,32.4992,32.0996,32.4141,39400.0
2006-12-27 09:40:00,49.45,49.84,49.45,49.73,32800.0,32.3944,32.6499,32.3944,32.5779,32800.0
2006-12-27 09:50:00,49.73,49.84,49.63,49.77,47800.0,32.5779,32.6499,32.5123,32.6041,47800.0
2006-12-27 10:00:00,49.77,49.86,49.59,49.8,32200.0,32.6041,32.663,32.4861,32.6237,32200.0
2006-12-27 10:10:00,49.8,49.8,49.45,49.47,32100.0,32.6237,32.6237,32.3944,32.4075,32100.0
2006-12-27 10:20:00,49.5,49.63,49.47,49.5,59200.0,32.4272,32.5123,32.4075,32.4272,59200.0
2006-12-27 10:30:00,49.5,49.54,49.45,49.51,30000.0,32.4272,32.4534,32.3944,32.4337,30000.0
2006-12-27 10:40:00,49.49,49.62,49.48,49.58,22900.0,32.4206,32.5058,32.4141,32.4796,22900.0
2006-12-27 10:50:00,49.57,49.71,49.54,49.69,21700.0,32.473,32.5647,32.4534,32.5516,21700.0
2006-12-27 11:00:00,49.69,49.78,49.69,49.75,13600.0,32.5516,32.6106,32.5516,32.591,13600.0
2006-12-27 11:10:00,49.75,49.75,49.65,49.73,28100.0,32.591,32.591,32.5254,32.5779,28100.0
2006-12-27 11:20:00,49.73,49.8,49.69,49.79,16400.0,32.5779,32.6237,32.5516,32.6172,16400.0
2006-12-27 11:30:00,49.77,49.79,49.72,49.76,16100.0,32.6041,32.6172,32.5713,32.5975,16100.0
2006-12-27 11:40:00,49.76,49.78,49.75,49.75,17300.0,32.5975,32.6106,32.591,32.591,17300.0
2006-12-27 11:50:00,49.74,49.81,49.74,49.8,17500.0,32.5844,32.6303,32.5844,32.6237,17500.0
2006-12-27 12:00:00,49.81,49.83,49.79,49.82,14700.0,32.6303,32.6434,32.6172,32.6368,14700.0
2006-12-27 12:10:00,49.82,49.83,49.76,49.8,19400.0,32.6368,32.6434,32.5975,32.6237,19400.0
2006-12-27 12:20:00,49.79,49.81,49.79,49.8,31200.0,32.6172,32.6303,32.6172,32.6237,31200.0
2006-12-27 12:30:00,49.8,49.81,49.77,49.79,19000.0,32.6237,32.6303,32.6041,32.6172,19000.0
2006-12-27 12:40:00,49.77,49.85,49.75,49.85,16700.0,32.6041,32.6565,32.591,32.6565,16700.0
2006-12-27 12:50:00,49.85,49.91,49.85,49.9,30000.0,32.6565,32.6958,32.6565,32.6892,30000.0
2006-12-27 13:00:00,49.9,49.92,49.9,49.92,28600.0,32.6892,32.7023,32.6892,32.7023,28600.0
2006-12-27 13:10:00,49.92,49.94,49.91,49.92,22200.0,32.7023,32.7154,32.6958,32.7023,22200.0
2006-12-27 13:20:00,49.92,49.93,49.88,49.89,15700.0,32.7023,32.7089,32.6761,32.6827,15700.0
2006-12-27 13:30:00,49.89,49.89,49.83,49.83,22300.0,32.6827,32.6827,32.6434,32.6434,22300.0
2006-12-27 13:40:00,49.84,49.84,49.77,49.79,30800.0,32.6499,32.6499,32.6041,32.6172,30800.0
2006-12-27 13:50:00,49.79,49.82,49.78,49.82,18100.0,32.6172,32.6368,32.6106,32.6368,18100.0
2006-12-27 14:00:00,49.82,49.88,49.82,49.86,30100.0,32.6368,32.6761,32.6368,32.663,30100.0
2006-12-27 14:10:00,49.86,49.88,49.85,49.85,20100.0,32.663,32.6761,32.6565,32.6565,20100.0
2006-12-27 14:20:00,49.86,49.89,49.83,49.89,20000.0,32.663,32.6827,32.6434,32.6827,20000.0
2006-12-27 14:30:00,49.9,49.98,49.9,49.93,32000.0,32.6892,32.7416,32.6892,32.7089,32000.0
2006-12-27 14:40:00,49.93,50.04,49.93,50.02,21200.0,32.7089,32.7809,32.7089,32.7678,21200.0
2006-12-27 14:50:00,50.02,50.03,50.0,50.0,13300.0,32.7678,32.7744,32.7547,32.7547,13300.0
2006-12-27 15:00:00,50.0,50.1,50.0,50.09,39000.0,32.7547,32.8202,32.7547,32.8137,39000.0
2006-12-27 15:10:00,50.09,50.09,50.01,50.07,31200.0,32.8137,32.8137,32.7613,32.8006,31200.0
2006-12-27 15:20:00,50.07,50.16,50.07,50.15,64500.0,32.8006,32.8595,32.8006,32.853,64500.0
2006-12-27 15:30:00,50.15,50.3,50.14,50.3,83200.0,32.853,32.9513,32.8464,32.9513,83200.0
2006-12-27 15:40:00,50.3,50.38,50.28,50.38,129800.0,32.9513,33.0037,32.9382,33.0037,129800.0
2006-12-27 15:50:00,50.38,50.41,50.32,50.33,136700.0,33.0037,33.0233,32.9644,32.9709,136700.0
2006-12-28 09:30:00,50.07,50.34,49.76,50.27,78500.0,32.8006,32.9775,32.5975,32.9316,78500.0
2006-12-28 09:40:00,50.27,50.3,49.94,50.06,59700.0,32.9316,32.9513,32.7154,32.794,59700.0
2006-12-28 09:50:00,50.06,50.37,50.02,50.3,61800.0,32.794,32.9971,32.7678,32.9513,61800.0
2006-12-28 10:00:00,50.3,50.55,50.3,50.45,80300.0,32.9513,33.115,32.9513,33.0495,80300.0
2006-12-28 10:10:00,50.44,50.56,50.34,50.34,75500.0,33.043,33.1216,32.9775,32.9775,75500.0
2006-12-28 10:20:00,50.35,50.41,50.25,50.35,57600.0,32.984,33.0233,32.9185,32.984,57600.0
2006-12-28 10:30:00,50.35,50.47,50.29,50.31,74200.0,32.984,33.0626,32.9447,32.9578,74200.0
2006-12-28 10:40:00,50.3,50.38,50.24,50.34,37900.0,32.9513,33.0037,32.9119,32.9775,37900.0
2006-12-28 10:50:00,50.34,50.34,50.25,50.28,16500.0,32.9775,32.9775,32.9185,32.9382,16500.0
2006-12-28 11:00:00,50.29,50.34,50.23,50.23,30800.0,32.9447,32.9775,32.9054,32.9054,30800.0
2006-12-28 11:10:00,50.23,50.37,50.19,50.34,27200.0,32.9054,32.9971,32.8792,32.9775,27200.0
2006-12-28 11:20:00,50.34,50.42,50.34,50.38,35800.0,32.9775,33.0299,32.9775,33.0037,35800.0
2006-12-28 11:30:00,50.36,50.39,50.31,50.38,27600.0,32.9906,33.0102,32.9578,33.0037,27600.0
2006-12-28 11:40:00,50.38,50.42,50.33,50.41,35900.0,33.0037,33.0299,32.9709,33.0233,35900.0
2006-12-28 11:50:00,50.4,50.4,50.35,50.36,15600.0,33.0168,33.0168,32.984,32.9906,15600.0
2006-12-28 12:00:00,50.35,50.42,50.32,50.36,26300.0,32.984,33.0299,32.9644,32.9906,26300.0
2006-12-28 12:10:00,50.36,50.51,50.36,50.51,98500.0,32.9906,33.0888,32.9906,33.0888,98500.0
2006-12-28 12:20:00,50.51,50.54,50.5,50.53,28500.0,33.0888,33.1085,33.0823,33.1019,28500.0
2006-12-28 12:30:00,50.53,50.54,50.5,50.53,14300.0,33.1019,33.1085,33.0823,33.1019,14300.0
2006-12-28 12:40:00,50.52,50.53,50.5,50.51,10800.0,33.0954,33.1019,33.0823,33.0888,10800.0
2006-12-28 12:50:00,50.5,50.51,50.5,50.5,14900.0,33.0823,33.0888,33.0823,33.0823,14900.0
2006-12-28 13:00:00,50.5,50.51,50.5,50.5,22500.0,33.0823,33.0888,33.0823,33.0823,22500.0
2006-12-28 13:10:00,50.5,50.52,50.5,50.51,20400.0,33.0823,33.0954,33.0823,33.0888,20400.0
2006-12-28 13:20:00,50.5,50.51,50.45,50.46,21700.0,33.0823,33.0888,33.0495,33.0561,21700.0
2006-12-28 13:30:00,50.46,50.5,50.45,50.46,30400.0,33.0561,33.0823,33.0495,33.0561,30400.0
2006-12-28 13:40:00,50.46,50.61,50.46,50.6,55300.0,33.0561,33.1543,33.0561,33.1478,55300.0
2006-12-28 13:50:00,50.6,50.6,50.52,50.6,25500.0,33.1478,33.1478,33.0954,33.1478,25500.0
2006-12-28 14:00:00,50.59,50.6,50.51,50.54,66500.0,33.1412,33.1478,33.0888,33.1085,66500.0
2006-12-28 14:10:00,50.55,50.66,50.54,50.66,44700.0,33.115,33.1871,33.1085,33.1871,44700.0
2006-12-28 14:20:00,50.65,50.67,50.52,50.53,32900.0,33.1805,33.1936,33.0954,33.1019,32900.0
2006-12-28 14:30:00,50.52,50.56,50.51,50.55,31600.0,33.0954,33.1216,33.0888,33.115,31600.0
2006-12-28 14:40:00,50.55,50.59,50.52,50.52,18700.0,33.115,33.1412,33.0954,33.0954,18700.0
2006-12-28 14:50:00,50.53,50.56,50.52,50.56,28800.0,33.1019,33.1216,33.0954,33.1216,28800.0
2006-12-28 15:00:00,50.57,50.58,50.52,50.56,55100.0,33.1281,33.1347,33.0954,33.1216,55100.0
2006-12-28 15:10:00,50.56,50.57,50.51,50.51,41400.0,33.1216,33.1281,33.0888,33.0888,41400.0
2006-12-28 15:20:00,50.52,50.54,50.5,50.5,46700.0,33.0954,33.1085,33.0823,33.0823,46700.0
2006-12-28 15:30:00,50.5,50.56,50.5,50.55,34300.0,33.0823,33.1216,33.0823,33.115,34300.0
2006-12-28 15:40:00,50.54,50.55,50.5,50.52,49000.0,33.1085,33.115,33.0823,33.0954,49000.0
2006-12-28 15:50:00,50.52,50.53,50.45,50.51,77600.0,33.0954,33.1019,33.0495,33.0888,77600.0
2006-12-29 09:30:00,50.21,50.59,50.09,50.5,59500.0,32.8923,33.1412,32.8137,33.0823,59500.0
2006-12-29 09:40:00,50.5,50.69,50.47,50.63,42800.0,33.0823,33.2067,33.0626,33.1674,42800.0
2006-12-29 09:50:00,50.62,50.76,50.6,50.69,42900.0,33.1609,33.2526,33.1478,33.2067,42900.0
2006-12-29 10:00:00,50.68,50.78,50.68,50.72,31300.0,33.2002,33.2657,33.2002,33.2264,31300.0
2006-12-29 10:10:00,50.7,50.7,50.56,50.61,22200.0,33.2133,33.2133,33.1216,33.1543,22200.0
2006-12-29 10:20:00,50.6,50.6,50.47,50.54,36100.0,33.1478,33.1478,33.0626,33.1085,36100.0
2006-12-29 10:30:00,50.54,50.63,50.48,50.48,50500.0,33.1085,33.1674,33.0692,33.0692,50500.0
2006-12-29 10:40:00,50.47,50.48,50.35,50.37,45500.0,33.0626,33.0692,32.984,32.9971,45500.0
2006-12-29 10:50:00,50.38,50.56,50.35,50.55,53900.0,33.0037,33.1216,32.984,33.115,53900.0
2006-12-29 11:00:00,50.56,50.57,50.45,50.45,37600.0,33.1216,33.1281,33.0495,33.0495,37600.0
2006-12-29 11:10:00,50.44,50.47,50.38,50.46,52800.0,33.043,33.0626,33.0037,33.0561,52800.0
2006-12-29 11:20:00,50.47,50.47,50.32,50.32,32300.0,33.0626,33.0626,32.9644,32.9644,32300.0
2006-12-29 11:30:00,50.33,50.36,50.26,50.29,43800.0,32.9709,32.9906,32.9251,32.9447,43800.0
2006-12-29 11:40:00,50.29,50.39,50.25,50.36,42500.0,32.9447,33.0102,32.9185,32.9906,42500.0
2006-12-29 11:50:00,50.36,50.42,50.32,50.38,28900.0,32.9906,33.0299,32.9644,33.0037,28900.0
2006-12-29 12:00:00,50.37,50.43,50.33,50.36,31000.0,32.9971,33.0364,32.9709,32.9906,31000.0
2006-12-29 12:10:00,50.36,50.48,50.35,50.46,37000.0,32.9906,33.0692,32.984,33.0561,37000.0
2006-12-29 12:20:00,50.45,50.45,50.37,50.37,14900.0,33.0495,33.0495,32.9971,32.9971,14900.0
2006-12-29 12:30:00,50.37,50.47,50.35,50.46,30700.0,32.9971,33.0626,32.984,33.0561,30700.0
2006-12-29 12:40:00,50.43,50.52,50.42,50.52,37500.0,33.0364,33.0954,33.0299,33.0954,37500.0
2006-12-29 12:50:00,50.52,50.55,50.48,50.55,43700.0,33.0954,33.115,33.0692,33.115,43700.0
2006-12-29 13:00:00,50.54,50.59,50.43,50.46,46800.0,33.1085,33.1412,33.0364,33.0561,46800.0
2006-12-29 13:10:00,50.45,50.49,50.41,50.47,34400.0,33.0495,33.0757,33.0233,33.0626,34400.0
2006-12-29 13:20:00,50.46,50.46,50.37,50.37,18400.0,33.0561,33.0561,32.9971,32.9971,18400.0
2006-12-29 13:30:00,50.37,50.37,50.26,50.31,36800.0,32.9971,32.9971,32.9251,32.9578,36800.0
2006-12-29 13:40:00,50.3,50.46,50.3,50.43,62800.0,32.9513,33.0561,32.9513,33.0364,62800.0
2006-12-29 13:50:00,50.43,50.49,50.38,50.38,36900.0,33.0364,33.0757,33.0037,33.0037,36900.0
2006-12-29 14:00:00,50.38,50.39,50.3,50.3,37300.0,33.0037,33.0102,32.9513,32.9513,37300.0
2006-12-29 14:10:00,50.3,50.54,50.26,50.39,96900.0,32.9513,33.1085,32.9251,33.0102,96900.0
2006-12-29 14:20:00,50.39,50.39,50.2,50.23,51500.0,33.0102,33.0102,32.8857,32.9054,51500.0
2006-12-29 14:30:00,50.22,50.25,50.15,50.15,36200.0,32.8988,32.9185,32.853,32.853,36200.0
2006-12-29 14:40:00,50.15,50.23,50.12,50.21,37100.0,32.853,32.9054,32.8333,32.8923,37100.0
2006-12-29 14:50:00,50.2,50.28,50.19,50.25,45900.0,32.8857,32.9382,32.8792,32.9185,45900.0
2006-12-29 15:00:00,50.26,50.39,50.25,50.39,54800.0,32.9251,33.0102,32.9185,33.0102,54800.0
2006-12-29 15:10:00,50.4,50.47,50.38,50.42,52200.0,33.0168,33.0626,33.0037,33.0299,52200.0
2006-12-29 15:20:00,50.42,50.42,50.13,50.14,139900.0,33.0299,33.0299,32.8399,32.8464,139900.0
2006-12-29 15:30:00,50.13,50.28,50.11,50.14,72000.0,32.8399,32.9382,32.8268,32.8464,72000.0
2006-12-29 15:40:00,50.13,50.32,50.08,50.31,75200.0,32.8399,32.9644,32.8071,32.9578,75200.0
2006-12-29 15:50:00,50.32,50.41,50.2,50.2,162400.0,32.9644,33.0233,32.8857,32.8857,162400.0
2007-01-03 09:30:00,50.46,50.84,50.25,50.64,142400.0,33.0561,33.305,32.9185,33.174,142400.0
2007-01-03 09:40:00,50.6,50.8,50.47,50.56,100900.0,33.1478,33.2788,33.0626,33.1216,100900.0
2007-01-03 09:50:00,50.56,50.56,50.13,50.33,94500.0,33.1216,33.1216,32.8399,32.9709,94500.0
2007-01-03 10:00:00,50.33,50.55,50.26,50.44,112900.0,32.9709,33.115,32.9251,33.043,112900.0
2007-01-03 10:10:00,50.43,50.79,50.21,50.67,119100.0,33.0364,33.2723,32.8923,33.1936,119100.0
2007-01-03 10:20:00,50.65,50.98,50.62,50.88,71200.0,33.1805,33.3967,33.1609,33.3312,71200.0
2007-01-03 10:30:00,50.88,50.96,50.75,50.76,68900.0,33.3312,33.3836,33.246,33.2526,68900.0
2007-01-03 10:40:00,50.76,50.87,50.72,50.82,70200.0,33.2526,33.3247,33.2264,33.2919,70200.0
2007-01-03 10:50:00,50.81,50.81,50.51,50.68,110700.0,33.2854,33.2854,33.0888,33.2002,110700.0
2007-01-03 11:00:00,50.68,50.78,50.65,50.69,102200.0,33.2002,33.2657,33.1805,33.2067,102200.0
2007-01-03 11:10:00,50.69,50.7,50.59,50.68,54600.0,33.2067,33.2133,33.1412,33.2002,54600.0
2007-01-03 11:20:00,50.67,50.7,50.61,50.61,40600.0,33.1936,33.2133,33.1543,33.1543,40600.0
2007-01-03 11:30:00,50.6,50.64,50.56,50.56,47100.0,33.1478,33.174,33.1216,33.1216,47100.0
2007-01-03 11:40:00,50.55,50.58,50.53,50.54,29800.0,33.115,33.1347,33.1019,33.1085,29800.0
2007-01-03 11:50:00,50.54,50.56,50.42,50.44,62100.0,33.1085,33.1216,33.0299,33.043,62100.0
2007-01-03 12:00:00,50.43,50.5,50.41,50.42,64300.0,33.0364,33.0823,33.0233,33.0299,64300.0
2007-01-03 12:10:00,50.42,50.51,50.37,50.51,78400.0,33.0299,33.0888,32.9971,33.0888,78400.0
2007-01-03 12:20:00,50.51,50.57,50.47,50.51,65800.0,33.0888,33.1281,33.0626,33.0888,65800.0
2007-01-03 12:30:00,50.51,50.52,50.46,50.47,38200.0,33.0888,33.0954,33.0561,33.0626,38200.0
2007-01-03 12:40:00,50.47,50.59,50.43,50.49,104800.0,33.0626,33.1412,33.0364,33.0757,104800.0
2007-01-03 12:50:00,50.47,50.51,50.46,50.48,68800.0,33.0626,33.0888,33.0561,33.0692,68800.0
2007-01-03 13:00:00,50.47,50.53,50.43,50.49,106000.0,33.0626,33.1019,33.0364,33.0757,106000.0
2007-01-03 13:10:00,50.47,50.48,50.29,50.31,128300.0,33.0626,33.0692,32.9447,32.9578,128300.0
2007-01-03 13:20:00,50.32,50.32,50.11,50.25,97600.0,32.9644,32.9644,32.8268,32.9185,97600.0
2007-01-03 13:30:00,50.25,50.25,50.06,50.08,69200.0,32.9185,32.9185,32.794,32.8071,69200.0
2007-01-03 13:40:00,50.08,50.2,50.07,50.12,56900.0,32.8071,32.8857,32.8006,32.8333,56900.0
2007-01-03 13:50:00,50.12,50.14,50.03,50.1,44300.0,32.8333,32.8464,32.7744,32.8202,44300.0
2007-01-03 14:00:00,50.11,50.11,49.8,49.86,94400.0,32.8268,32.8268,32.6237,32.663,94400.0
2007-01-03 14:10:00,49.85,49.85,49.45,49.52,100800.0,32.6565,32.6565,32.3944,32.4403,100800.0
2007-01-03 14:20:00,49.52,49.8,49.51,49.71,57000.0,32.4403,32.6237,32.4337,32.5647,57000.0
2007-01-03 14:30:00,49.71,49.77,49.6,49.64,38200.0,32.5647,32.6041,32.4927,32.5189,38200.0
2007-01-03 14:40:00,49.64,49.68,49.39,49.43,63000.0,32.5189,32.5451,32.3551,32.3813,63000.0
2007-01-03 14:50:00,49.41,49.44,48.94,49.09,143600.0,32.3682,32.3879,32.0603,32.1586,143600.0
2007-01-03 15:00:00,49.1,49.3,49.09,49.26,82100.0,32.1651,32.2962,32.1586,32.27,82100.0
2007-01-03 15:10:00,49.25,49.29,49.18,49.24,72500.0,32.2634,32.2896,32.2175,32.2569,72500.0
2007-01-03 15:20:00,49.24,49.26,49.12,49.19,80000.0,32.2569,32.27,32.1782,32.2241,80000.0
2007-01-03 15:30:00,49.19,49.27,49.17,49.21,75200.0,32.2241,32.2765,32.211,32.2372,75200.0
2007-01-03 15:40:00,49.2,49.3,49.19,49.3,122800.0,32.2307,32.2962,32.2241,32.2962,122800.0
2007-01-03 15:50:00,49.29,49.36,49.27,49.31,156200.0,32.2896,32.3355,32.2765,32.3027,156200.0
2007-01-04 09:30:00,49.44,49.46,48.48,48.87,126700.0,32.3879,32.401,31.759,32.0145,126700.0
2007-01-04 09:40:00,48.87,49.14,48.52,49.11,142500.0,32.0145,32.1913,31.7852,32.1717,142500.0
2007-01-04 09:50:00,49.09,49.4,49.06,49.4,125300.0,32.1586,32.3617,32.1389,32.3617,125300.0
2007-01-04 10:00:00,49.37,49.42,48.83,48.84,80000.0,32.342,32.3748,31.9883,31.9948,80000.0
2007-01-04 10:10:00,48.84,48.89,48.67,48.75,98500.0,31.9948,32.0276,31.8835,31.9359,98500.0
2007-01-04 10:20:00,48.75,48.78,48.42,48.57,71600.0,31.9359,31.9555,31.7197,31.8179,71600.0
2007-01-04 10:30:00,48.56,48.82,48.51,48.51,71900.0,31.8114,31.9817,31.7786,31.7786,71900.0
2007-01-04 10:40:00,48.53,48.59,48.46,48.59,58200.0,31.7917,31.831,31.7459,31.831,58200.0
2007-01-04 10:50:00,48.58,48.83,48.58,48.69,67800.0,31.8245,31.9883,31.8245,31.8966,67800.0
2007-01-04 11:00:00,48.69,48.78,48.55,48.63,74000.0,31.8966,31.9555,31.8048,31.8572,74000.0
2007-01-04 11:10:00,48.62,48.62,48.48,48.54,60000.0,31.8507,31.8507,31.759,31.7983,60000.0
2007-01-04 11:20:00,48.54,48.6,48.5,48.58,37100.0,31.7983,31.8376,31.7721,31.8245,37100.0
2007-01-04 11:30:00,48.59,48.71,48.58,48.67,86100.0,31.831,31.9097,31.8245,31.8835,86100.0
2007-01-04 11:40:00,48.67,48.72,48.64,48.72,48400.0,31.8835,31.9162,31.8638,31.9162,48400.0
2007-01-04 11:50:00,48.7,48.73,48.63,48.65,59900.0,31.9031,31.9228,31.8572,31.8703,59900.0
2007-01-04 12:00:00,48.64,48.65,48.51,48.51,43500.0,31.8638,31.8703,31.7786,31.7786,43500.0
2007-01-04 12:10:00,48.52,48.52,48.45,48.48,33000.0,31.7852,31.7852,31.7393,31.759,33000.0
2007-01-04 12:20:00,48.49,48.49,48.4,48.47,49000.0,31.7655,31.7655,31.7066,31.7524,49000.0
2007-01-04 12:30:00,48.46,48.47,48.42,48.45,39900.0,31.7459,31.7524,31.7197,31.7393,39900.0
2007-01-04 12:40:00,48.44,48.5,48.42,48.44,44700.0,31.7328,31.7721,31.7197,31.7328,44700.0
2007-01-04 12:50:00,48.44,48.46,48.4,48.45,28500.0,31.7328,31.7459,31.7066,31.7393,28500.0
2007-01-04 13:00:00,48.45,48.47,48.39,48.4,41800.0,31.7393,31.7524,31.7,31.7066,41800.0
2007-01-04 13:10:00,48.4,48.42,48.38,48.4,43500.0,31.7066,31.7197,31.6935,31.7066,43500.0
2007-01-04 13:20:00,48.39,48.4,48.28,48.31,81500.0,31.7,31.7066,31.628,31.6476,81500.0
2007-01-04 13:30:00,48.31,48.37,48.26,48.33,103800.0,31.6476,31.6869,31.6149,31.6607,103800.0
2007-01-04 13:40:00,48.31,48.34,48.24,48.24,80300.0,31.6476,31.6673,31.6018,31.6018,80300.0
2007-01-04 13:50:00,48.25,48.26,48.14,48.16,94300.0,31.6083,31.6149,31.5363,31.5494,94300.0
2007-01-04 14:00:00,48.16,48.19,48.01,48.06,148500.0,31.5494,31.569,31.4511,31.4838,148500.0
2007-01-04 14:10:00,48.05,48.14,47.94,48.03,120700.0,31.4773,31.5363,31.4052,31.4642,120700.0
2007-01-04 14:20:00,48.03,48.08,47.99,48.08,75000.0,31.4642,31.4969,31.438,31.4969,75000.0
2007-01-04 14:30:00,48.08,48.15,48.05,48.05,99800.0,31.4969,31.5428,31.4773,31.4773,99800.0
2007-01-04 14:40:00,48.06,48.15,48.05,48.15,57600.0,31.4838,31.5428,31.4773,31.5428,57600.0
2007-01-04 14:50:00,48.16,48.24,48.15,48.23,128600.0,31.5494,31.6018,31.5428,31.5952,128600.0
2007-01-04 15:00:00,48.23,48.31,48.16,48.3,204300.0,31.5952,31.6476,31.5494,31.6411,204300.0
2007-01-04 15:10:00,48.29,48.43,48.29,48.36,171600.0,31.6345,31.7262,31.6345,31.6804,171600.0
2007-01-04 15:20:00,48.36,48.36,48.29,48.32,112300.0,31.6804,31.6804,31.6345,31.6542,112300.0
2007-01-04 15:30:00,48.33,48.43,48.3,48.4,131000.0,31.6607,31.7262,31.6411,31.7066,131000.0
2007-01-04 15:40:00,48.4,48.41,48.24,48.34,188900.0,31.7066,31.7131,31.6018,31.6673,188900.0
2007-01-04 15:50:00,48.34,48.61,48.32,48.47,252800.0,31.6673,31.8441,31.6542,31.7524,252800.0
2007-01-05 09:30:00,49.0,49.04,48.62,49.0,270500.0,32.0996,32.1258,31.8507,32.0996,270500.0
2007-01-05 09:40:00,49.01,49.02,48.8,49.0,128300.0,32.1062,32.1127,31.9686,32.0996,128300.0
2007-01-05 09:50:00,49.0,49.11,48.86,48.96,119700.0,32.0996,32.1717,32.0079,32.0734,119700.0
2007-01-05 10:00:00,48.97,49.1,48.9,49.1,86400.0,32.08,32.1651,32.0341,32.1651,86400.0
2007-01-05 10:10:00,49.09,49.21,49.02,49.2,72400.0,32.1586,32.2372,32.1127,32.2307,72400.0
2007-01-05 10:20:00,49.2,49.29,49.13,49.25,111600.0,32.2307,32.2896,32.1848,32.2634,111600.0
2007-01-05 10:30:00,49.25,49.37,49.2,49.37,75300.0,32.2634,32.342,32.2307,32.342,75300.0
2007-01-05 10:40:00,49.4,49.53,49.35,49.52,58400.0,32.3617,32.4468,32.3289,32.4403,58400.0
2007-01-05 10:50:00,49.5,49.62,49.48,49.54,76100.0,32.4272,32.5058,32.4141,32.4534,76100.0
2007-01-05 11:00:00,49.55,49.61,49.31,49.31,96400.0,32.4599,32.4992,32.3027,32.3027,96400.0
2007-01-05 11:10:00,49.32,49.43,49.24,49.43,79500.0,32.3093,32.3813,32.2569,32.3813,79500.0
2007-01-05 11:20:00,49.41,49.45,49.17,49.18,66400.0,32.3682,32.3944,32.211,32.2175,66400.0
2007-01-05 11:30:00,49.17,49.22,49.09,49.09,79200.0,32.211,32.2438,32.1586,32.1586,79200.0
2007-01-05 11:40:00,49.1,49.14,49.08,49.11,50100.0,32.1651,32.1913,32.152,32.1717,50100.0
2007-01-05 11:50:00,49.1,49.1,49.02,49.04,51800.0,32.1651,32.1651,32.1127,32.1258,51800.0
2007-01-05 12:00:00,49.03,49.07,48.9,48.92,108600.0,32.1193,32.1455,32.0341,32.0472,108600.0
2007-01-05 12:10:00,48.91,48.99,48.91,48.94,70400.0,32.0407,32.0931,32.0407,32.0603,70400.0
2007-01-05 12:20:00,48.93,48.94,48.8,48.8,76100.0,32.0538,32.0603,31.9686,31.9686,76100.0
2007-01-05 12:30:00,48.81,48.87,48.79,48.85,113900.0,31.9752,32.0145,31.9621,32.0014,113900.0
2007-01-05 12:40:00,48.86,48.86,48.78,48.8,82500.0,32.0079,32.0079,31.9555,31.9686,82500.0
2007-01-05 12:50:00,48.81,48.96,48.81,48.89,77800.0,31.9752,32.0734,31.9752,32.0276,77800.0
2007-01-05 13:00:00,48.9,48.93,48.84,48.85,92300.0,32.0341,32.0538,31.9948,32.0014,92300.0
2007-01-05 13:10:00,48.85,49.07,48.85,49.05,101200.0,32.0014,32.1455,32.0014,32.1324,101200.0
2007-01-05 13:20:00,49.03,49.17,48.97,49.0,70100.0,32.1193,32.211,32.08,32.0996,70100.0
2007-01-05 13:30:00,49.0,49.02,48.87,49.01,59900.0,32.0996,32.1127,32.0145,32.1062,59900.0
2007-01-05 13:40:00,49.02,49.16,49.01,49.14,41600.0,32.1127,32.2044,32.1062,32.1913,41600.0
2007-01-05 13:50:00,49.14,49.2,49.13,49.18,65700.0,32.1913,32.2307,32.1848,32.2175,65700.0
2007-01-05 14:00:00,49.18,49.2,48.96,48.99,63900.0,32.2175,32.2307,32.0734,32.0931,63900.0
2007-01-05 14:10:00,49.01,49.08,48.95,49.02,56800.0,32.1062,32.152,32.0669,32.1127,56800.0
2007-01-05 14:20:00,49.03,49.05,48.94,49.04,60700.0,32.1193,32.1324,32.0603,32.1258,60700.0
2007-01-05 14:30:00,49.04,49.15,49.02,49.08,68600.0,32.1258,32.1979,32.1127,32.152,68600.0
2007-01-05 14:40:00,49.07,49.07,48.94,49.01,69000.0,32.1455,32.1455,32.0603,32.1062,69000.0
2007-01-05 14:50:00,49.01,49.05,48.92,48.97,63600.0,32.1062,32.1324,32.0472,32.08,63600.0
2007-01-05 15:00:00,48.97,49.08,48.89,49.02,88900.0,32.08,32.152,32.0276,32.1127,88900.0
2007-01-05 15:10:00,49.03,49.08,48.92,49.06,94100.0,32.1193,32.152,32.0472,32.1389,94100.0
2007-01-05 15:20:00,49.05,49.19,49.0,49.16,106900.0,32.1324,32.2241,32.0996,32.2044,106900.0
2007-01-05 15:30:00,49.16,49.18,49.07,49.07,81500.0,32.2044,32.2175,32.1455,32.1455,81500.0
2007-01-05 15:40:00,49.08,49.17,49.06,49.13,132400.0,32.152,32.211,32.1389,32.1848,132400.0
2007-01-05 15:50:00,49.14,49.24,49.08,49.12,233500.0,32.1913,32.2569,32.152,32.1782,233500.0
2007-01-08 09:30:00,48.95,48.95,48.5,48.7,79300.0,32.0669,32.0669,31.7721,31.9031,79300.0
2007-01-08 09:40:00,48.71,48.92,48.63,48.84,51100.0,31.9097,32.0472,31.8572,31.9948,51100.0
2007-01-08 09:50:00,48.88,48.89,48.5,48.57,55200.0,32.021,32.0276,31.7721,31.8179,55200.0
2007-01-08 10:00:00,48.57,48.73,48.54,48.67,36500.0,31.8179,31.9228,31.7983,31.8835,36500.0
2007-01-08 10:10:00,48.65,48.75,48.51,48.57,53200.0,31.8703,31.9359,31.7786,31.8179,53200.0
2007-01-08 10:20:00,48.57,48.7,48.55,48.7,32000.0,31.8179,31.9031,31.8048,31.9031,32000.0
2007-01-08 10:30:00,48.7,48.85,48.7,48.75,36300.0,31.9031,32.0014,31.9031,31.9359,36300.0
2007-01-08 10:40:00,48.75,48.93,48.75,48.78,44200.0,31.9359,32.0538,31.9359,31.9555,44200.0
2007-01-08 10:50:00,48.78,48.8,48.6,48.62,56600.0,31.9555,31.9686,31.8376,31.8507,56600.0
2007-01-08 11:00:00,48.62,48.92,48.62,48.83,60300.0,31.8507,32.0472,31.8507,31.9883,60300.0
2007-01-08 11:10:00,48.83,49.03,48.78,49.03,75200.0,31.9883,32.1193,31.9555,32.1193,75200.0
2007-01-08 11:20:00,48.98,49.32,48.98,49.31,124500.0,32.0865,32.3093,32.0865,32.3027,124500.0
2007-01-08 11:30:00,49.3,49.35,49.14,49.18,122200.0,32.2962,32.3289,32.1913,32.2175,122200.0
2007-01-08 11:40:00,49.18,49.25,49.13,49.15,68700.0,32.2175,32.2634,32.1848,32.1979,68700.0
2007-01-08 11:50:00,49.15,49.15,49.07,49.11,35700.0,32.1979,32.1979,32.1455,32.1717,35700.0
2007-01-08 12:00:00,49.13,49.13,48.98,49.05,36300.0,32.1848,32.1848,32.0865,32.1324,36300.0
2007-01-08 12:10:00,49.04,49.13,49.03,49.13,40200.0,32.1258,32.1848,32.1193,32.1848,40200.0
2007-01-08 12:20:00,49.12,49.14,48.95,49.0,43200.0,32.1782,32.1913,32.0669,32.0996,43200.0
2007-01-08 12:30:00,48.99,49.05,48.98,48.99,23500.0,32.0931,32.1324,32.0865,32.0931,23500.0
2007-01-08 12:40:00,48.99,48.99,48.88,48.88,37700.0,32.0931,32.0931,32.021,32.021,37700.0
2007-01-08 12:50:00,48.88,48.92,48.86,48.9,42900.0,32.021,32.0472,32.0079,32.0341,42900.0
2007-01-08 13:00:00,48.89,48.92,48.84,48.89,34100.0,32.0276,32.0472,31.9948,32.0276,34100.0
2007-01-08 13:10:00,48.89,49.04,48.89,49.01,43900.0,32.0276,32.1258,32.0276,32.1062,43900.0
2007-01-08 13:20:00,49.01,49.04,48.97,48.98,136400.0,32.1062,32.1258,32.08,32.0865,136400.0
2007-01-08 13:30:00,48.99,49.12,48.97,49.11,182500.0,32.0931,32.1782,32.08,32.1717,182500.0
2007-01-08 13:40:00,49.11,49.16,49.07,49.09,97300.0,32.1717,32.2044,32.1455,32.1586,97300.0
2007-01-08 13:50:00,49.08,49.11,49.01,49.05,46400.0,32.152,32.1717,32.1062,32.1324,46400.0
2007-01-08 14:00:00,49.05,49.05,48.97,48.99,45300.0,32.1324,32.1324,32.08,32.0931,45300.0
2007-01-08 14:10:00,48.98,49.03,48.97,48.98,56800.0,32.0865,32.1193,32.08,32.0865,56800.0
2007-01-08 14:20:00,48.98,49.0,48.94,48.97,39800.0,32.0865,32.0996,32.0603,32.08,39800.0
2007-01-08 14:30:00,48.98,48.98,48.89,48.92,37000.0,32.0865,32.0865,32.0276,32.0472,37000.0
2007-01-08 14:40:00,48.92,49.0,48.88,48.96,56800.0,32.0472,32.0996,32.021,32.0734,56800.0
2007-01-08 14:50:00,48.96,48.96,48.88,48.91,30900.0,32.0734,32.0734,32.021,32.0407,30900.0
2007-01-08 15:00:00,48.91,48.94,48.9,48.93,45800.0,32.0407,32.0603,32.0341,32.0538,45800.0
2007-01-08 15:10:00,48.92,48.96,48.88,48.89,66900.0,32.0472,32.0734,32.021,32.0276,66900.0
2007-01-08 15:20:00,48.92,48.93,48.88,48.91,43200.0,32.0472,32.0538,32.021,32.0407,43200.0
2007-01-08 15:30:00,48.92,48.93,48.8,48.87,92200.0,32.0472,32.0538,31.9686,32.0145,92200.0
2007-01-08 15:40:00,48.86,48.96,48.85,48.86,45800.0,32.0079,32.0734,32.0014,32.0079,45800.0
2007-01-08 15:50:00,48.88,48.91,48.82,48.89,65100.0,32.021,32.0407,31.9817,32.0276,65100.0
2007-01-09 09:30:00,49.03,49.21,48.93,49.1,68000.0,32.1193,32.2372,32.0538,32.1651,68000.0
2007-01-09 09:40:00,48.98,49.09,48.62,48.64,63200.0,32.0865,32.1586,31.8507,31.8638,63200.0
2007-01-09 09:50:00,48.64,48.76,48.52,48.55,64400.0,31.8638,31.9424,31.7852,31.8048,64400.0
2007-01-09 10:00:00,48.55,48.62,48.41,48.55,67000.0,31.8048,31.8507,31.7131,31.8048,67000.0
2007-01-09 10:10:00,48.54,48.55,48.45,48.5,41200.0,31.7983,31.8048,31.7393,31.7721,41200.0
2007-01-09 10:20:00,48.51,48.88,48.41,48.86,83800.0,31.7786,32.021,31.7131,32.0079,83800.0
2007-01-09 10:30:00,48.85,48.95,48.8,48.94,29300.0,32.0014,32.0669,31.9686,32.0603,29300.0
2007-01-09 10:40:00,48.93,48.93,48.71,48.81,32700.0,32.0538,32.0538,31.9097,31.9752,32700.0
2007-01-09 10:50:00,48.81,48.89,48.77,48.88,39700.0,31.9752,32.0276,31.949,32.021,39700.0
2007-01-09 11:00:00,48.88,48.96,48.85,48.92,58400.0,32.021,32.0734,32.0014,32.0472,58400.0
2007-01-09 11:10:00,48.93,48.93,48.73,48.75,55900.0,32.0538,32.0538,31.9228,31.9359,55900.0
2007-01-09 11:20:00,48.75,48.81,48.66,48.68,61000.0,31.9359,31.9752,31.8769,31.89,61000.0
2007-01-09 11:30:00,48.68,48.73,48.61,48.68,67200.0,31.89,31.9228,31.8441,31.89,67200.0
2007-01-09 11:40:00,48.69,48.7,48.5,48.57,53500.0,31.8966,31.9031,31.7721,31.8179,53500.0
2007-01-09 11:50:00,48.58,48.64,48.42,48.47,36700.0,31.8245,31.8638,31.7197,31.7524,36700.0
2007-01-09 12:00:00,48.48,48.6,48.46,48.59,26000.0,31.759,31.8376,31.7459,31.831,26000.0
2007-01-09 12:10:00,48.58,48.61,48.43,48.44,80200.0,31.8245,31.8441,31.7262,31.7328,80200.0
2007-01-09 12:20:00,48.44,48.47,48.32,48.4,65700.0,31.7328,31.7524,31.6542,31.7066,65700.0
2007-01-09 12:30:00,48.4,48.49,48.4,48.47,38600.0,31.7066,31.7655,31.7066,31.7524,38600.0
2007-01-09 12:40:00,48.48,48.59,48.45,48.49,58400.0,31.759,31.831,31.7393,31.7655,58400.0
2007-01-09 12:50:00,48.48,48.55,48.41,48.51,37600.0,31.759,31.8048,31.7131,31.7786,37600.0
2007-01-09 13:00:00,48.51,48.53,48.37,48.38,30000.0,31.7786,31.7917,31.6869,31.6935,30000.0
2007-01-09 13:10:00,48.38,48.45,48.32,48.33,43600.0,31.6935,31.7393,31.6542,31.6607,43600.0
2007-01-09 13:20:00,48.33,48.37,48.27,48.34,37600.0,31.6607,31.6869,31.6214,31.6673,37600.0
2007-01-09 13:30:00,48.33,48.43,48.33,48.4,33200.0,31.6607,31.7262,31.6607,31.7066,33200.0
2007-01-09 13:40:00,48.41,48.65,48.41,48.6,25900.0,31.7131,31.8703,31.7131,31.8376,25900.0
2007-01-09 13:50:00,48.59,48.6,48.51,48.55,23900.0,31.831,31.8376,31.7786,31.8048,23900.0
2007-01-09 14:00:00,48.55,48.85,48.55,48.84,28300.0,31.8048,32.0014,31.8048,31.9948,28300.0
2007-01-09 14:10:00,48.83,48.83,48.67,48.75,20900.0,31.9883,31.9883,31.8835,31.9359,20900.0
2007-01-09 14:20:00,48.73,48.75,48.66,48.71,15000.0,31.9228,31.9359,31.8769,31.9097,15000.0
2007-01-09 14:30:00,48.71,48.83,48.69,48.8,22500.0,31.9097,31.9883,31.8966,31.9686,22500.0
2007-01-09 14:40:00,48.8,48.82,48.6,48.61,32300.0,31.9686,31.9817,31.8376,31.8441,32300.0
2007-01-09 14:50:00,48.62,48.68,48.55,48.56,47600.0,31.8507,31.89,31.8048,31.8114,47600.0
2007-01-09 15:00:00,48.54,48.61,48.51,48.55,52700.0,31.7983,31.8441,31.7786,31.8048,52700.0
2007-01-09 15:10:00,48.55,48.65,48.55,48.58,38200.0,31.8048,31.8703,31.8048,31.8245,38200.0
2007-01-09 15:20:00,48.57,48.64,48.52,48.61,44400.0,31.8179,31.8638,31.7852,31.8441,44400.0
2007-01-09 15:30:00,48.59,48.72,48.59,48.67,65900.0,31.831,31.9162,31.831,31.8835,65900.0
2007-01-09 15:40:00,48.67,48.69,48.51,48.53,47700.0,31.8835,31.8966,31.7786,31.7917,47700.0
2007-01-09 15:50:00,48.52,48.62,48.52,48.57,73900.0,31.7852,31.8507,31.7852,31.8179,73900.0
2007-01-10 09:30:00,48.1,48.32,48.02,48.03,66800.0,31.51,31.6542,31.4576,31.4642,66800.0
2007-01-10 09:40:00,48.03,48.06,47.79,47.86,143600.0,31.4642,31.4838,31.307,31.3528,143600.0
2007-01-10 09:50:00,47.84,47.92,47.69,47.73,92600.0,31.3397,31.3921,31.2415,31.2677,92600.0
2007-01-10 10:00:00,47.72,47.75,47.54,47.6,98700.0,31.2611,31.2808,31.1432,31.1825,98700.0
2007-01-10 10:10:00,47.58,47.74,47.42,47.7,83400.0,31.1694,31.2742,31.0646,31.248,83400.0
2007-01-10 10:20:00,47.7,47.82,47.54,47.81,110100.0,31.248,31.3266,31.1432,31.3201,110100.0
2007-01-10 10:30:00,47.81,47.96,47.74,47.91,86600.0,31.3201,31.4183,31.2742,31.3856,86600.0
2007-01-10 10:40:00,47.9,48.18,47.9,48.09,62300.0,31.379,31.5625,31.379,31.5035,62300.0
2007-01-10 10:50:00,48.08,48.12,47.99,48.03,38500.0,31.4969,31.5231,31.438,31.4642,38500.0
2007-01-10 11:00:00,48.01,48.01,47.83,47.91,74400.0,31.4511,31.4511,31.3332,31.3856,74400.0
2007-01-10 11:10:00,47.91,48.07,47.89,48.03,26000.0,31.3856,31.4904,31.3725,31.4642,26000.0
2007-01-10 11:20:00,48.03,48.03,47.83,47.9,52400.0,31.4642,31.4642,31.3332,31.379,52400.0
2007-01-10 11:30:00,47.9,47.94,47.85,47.94,45800.0,31.379,31.4052,31.3463,31.4052,45800.0
2007-01-10 11:40:00,47.92,47.94,47.88,47.9,31000.0,31.3921,31.4052,31.3659,31.379,31000.0
2007-01-10 11:50:00,47.9,47.96,47.86,47.86,43700.0,31.379,31.4183,31.3528,31.3528,43700.0
2007-01-10 12:00:00,47.86,47.92,47.75,47.89,53300.0,31.3528,31.3921,31.2808,31.3725,53300.0
2007-01-10 12:10:00,47.9,47.95,47.88,47.93,22700.0,31.379,31.4118,31.3659,31.3987,22700.0
2007-01-10 12:20:00,47.93,47.94,47.89,47.91,21500.0,31.3987,31.4052,31.3725,31.3856,21500.0
2007-01-10 12:30:00,47.9,47.96,47.82,47.96,63600.0,31.379,31.4183,31.3266,31.4183,63600.0
2007-01-10 12:40:00,47.96,48.05,47.93,48.03,21000.0,31.4183,31.4773,31.3987,31.4642,21000.0
2007-01-10 12:50:00,48.03,48.07,47.95,47.96,53500.0,31.4642,31.4904,31.4118,31.4183,53500.0
2007-01-10 13:00:00,47.96,47.97,47.91,47.94,44500.0,31.4183,31.4249,31.3856,31.4052,44500.0
2007-01-10 13:10:00,47.94,48.0,47.89,47.92,41400.0,31.4052,31.4445,31.3725,31.3921,41400.0
2007-01-10 13:20:00,47.91,47.94,47.89,47.91,57700.0,31.3856,31.4052,31.3725,31.3856,57700.0
2007-01-10 13:30:00,47.91,47.95,47.87,47.9,37600.0,31.3856,31.4118,31.3594,31.379,37600.0
2007-01-10 13:40:00,47.9,48.0,47.88,47.96,24900.0,31.379,31.4445,31.3659,31.4183,24900.0
2007-01-10 13:50:00,47.95,48.08,47.95,48.05,36800.0,31.4118,31.4969,31.4118,31.4773,36800.0
2007-01-10 14:00:00,48.04,48.06,47.98,48.0,36100.0,31.4707,31.4838,31.4314,31.4445,36100.0
2007-01-10 14:10:00,48.0,48.04,47.98,48.03,27800.0,31.4445,31.4707,31.4314,31.4642,27800.0
2007-01-10 14:20:00,48.02,48.02,47.91,47.98,65400.0,31.4576,31.4576,31.3856,31.4314,65400.0
2007-01-10 14:30:00,47.98,48.0,47.93,47.99,41600.0,31.4314,31.4445,31.3987,31.438,41600.0
2007-01-10 14:40:00,47.99,48.12,47.99,48.1,56200.0,31.438,31.5231,31.438,31.51,56200.0
2007-01-10 14:50:00,48.1,48.11,48.08,48.1,30500.0,31.51,31.5166,31.4969,31.51,30500.0
2007-01-10 15:00:00,48.08,48.1,48.04,48.05,41500.0,31.4969,31.51,31.4707,31.4773,41500.0
2007-01-10 15:10:00,48.05,48.1,48.03,48.07,68200.0,31.4773,31.51,31.4642,31.4904,68200.0
2007-01-10 15:20:00,48.05,48.15,48.02,48.11,73200.0,31.4773,31.5428,31.4576,31.5166,73200.0
2007-01-10 15:30:00,48.11,48.2,48.09,48.19,57100.0,31.5166,31.5756,31.5035,31.569,57100.0
2007-01-10 15:40:00,48.19,48.2,48.12,48.13,57600.0,31.569,31.5756,31.5231,31.5297,57600.0
2007-01-10 15:50:00,48.13,48.18,48.07,48.16,98900.0,31.5297,31.5625,31.4904,31.5494,98900.0
2007-01-11 09:30:00,48.44,48.54,48.28,48.48,61000.0,31.7328,31.7983,31.628,31.759,61000.0
2007-01-11 09:40:00,48.47,48.61,48.45,48.59,53400.0,31.7524,31.8441,31.7393,31.831,53400.0
2007-01-11 09:50:00,48.6,48.6,48.43,48.5,47000.0,31.8376,31.8376,31.7262,31.7721,47000.0
2007-01-11 10:00:00,48.5,48.53,48.41,48.51,27000.0,31.7721,31.7917,31.7131,31.7786,27000.0
2007-01-11 10:10:00,48.5,48.69,48.47,48.62,105000.0,31.7721,31.8966,31.7524,31.8507,105000.0
2007-01-11 10:20:00,48.61,48.68,48.55,48.6,39100.0,31.8441,31.89,31.8048,31.8376,39100.0
2007-01-11 10:30:00,48.59,48.77,48.54,48.77,66600.0,31.831,31.949,31.7983,31.949,66600.0
2007-01-11 10:40:00,48.77,48.93,48.76,48.89,65000.0,31.949,32.0538,31.9424,32.0276,65000.0
2007-01-11 10:50:00,48.89,48.92,48.85,48.91,51300.0,32.0276,32.0472,32.0014,32.0407,51300.0
2007-01-11 11:00:00,48.9,49.01,48.89,48.96,35000.0,32.0341,32.1062,32.0276,32.0734,35000.0
2007-01-11 11:10:00,48.96,48.97,48.83,48.92,62400.0,32.0734,32.08,31.9883,32.0472,62400.0
2007-01-11 11:20:00,48.91,48.91,48.66,48.74,96100.0,32.0407,32.0407,31.8769,31.9293,96100.0
2007-01-11 11:30:00,48.73,48.8,48.67,48.8,48300.0,31.9228,31.9686,31.8835,31.9686,48300.0
2007-01-11 11:40:00,48.79,48.81,48.76,48.8,25200.0,31.9621,31.9752,31.9424,31.9686,25200.0
2007-01-11 11:50:00,48.8,48.8,48.67,48.69,33300.0,31.9686,31.9686,31.8835,31.8966,33300.0
2007-01-11 12:00:00,48.68,48.83,48.68,48.8,37400.0,31.89,31.9883,31.89,31.9686,37400.0
2007-01-11 12:10:00,48.8,48.91,48.77,48.88,32400.0,31.9686,32.0407,31.949,32.021,32400.0
2007-01-11 12:20:00,48.89,48.93,48.8,48.85,37700.0,32.0276,32.0538,31.9686,32.0014,37700.0
2007-01-11 12:30:00,48.84,48.97,48.83,48.96,58900.0,31.9948,32.08,31.9883,32.0734,58900.0
2007-01-11 12:40:00,48.96,48.96,48.9,48.93,24700.0,32.0734,32.0734,32.0341,32.0538,24700.0
2007-01-11 12:50:00,48.92,48.98,48.9,48.9,27300.0,32.0472,32.0865,32.0341,32.0341,27300.0
2007-01-11 13:00:00,48.9,48.94,48.86,48.86,33100.0,32.0341,32.0603,32.0079,32.0079,33100.0
2007-01-11 13:10:00,48.87,48.87,48.81,48.83,36700.0,32.0145,32.0145,31.9752,31.9883,36700.0
2007-01-11 13:20:00,48.83,48.89,48.82,48.89,35700.0,31.9883,32.0276,31.9817,32.0276,35700.0
2007-01-11 13:30:00,48.89,48.93,48.89,48.9,22400.0,32.0276,32.0538,32.0276,32.0341,22400.0
2007-01-11 13:40:00,48.91,49.08,48.91,49.05,68800.0,32.0407,32.152,32.0407,32.1324,68800.0
2007-01-11 13:50:00,49.05,49.16,49.04,49.1,68500.0,32.1324,32.2044,32.1258,32.1651,68500.0
2007-01-11 14:00:00,49.11,49.13,49.08,49.11,68700.0,32.1717,32.1848,32.152,32.1717,68700.0
2007-01-11 14:10:00,49.11,49.14,49.1,49.1,41100.0,32.1717,32.1913,32.1651,32.1651,41100.0
2007-01-11 14:20:00,49.11,49.17,49.09,49.15,57300.0,32.1717,32.211,32.1586,32.1979,57300.0
2007-01-11 14:30:00,49.15,49.16,49.04,49.05,55000.0,32.1979,32.2044,32.1258,32.1324,55000.0
2007-01-11 14:40:00,49.04,49.11,49.01,49.11,86700.0,32.1258,32.1717,32.1062,32.1717,86700.0
2007-01-11 14:50:00,49.11,49.24,49.11,49.15,56700.0,32.1717,32.2569,32.1717,32.1979,56700.0
2007-01-11 15:00:00,49.15,49.15,49.12,49.13,31300.0,32.1979,32.1979,32.1782,32.1848,31300.0
2007-01-11 15:10:00,49.13,49.14,49.03,49.03,57600.0,32.1848,32.1913,32.1193,32.1193,57600.0
2007-01-11 15:20:00,49.03,49.07,48.87,49.0,117200.0,32.1193,32.1455,32.0145,32.0996,117200.0
2007-01-11 15:30:00,48.99,49.09,48.99,49.09,66100.0,32.0931,32.1586,32.0931,32.1586,66100.0
2007-01-11 15:40:00,49.07,49.2,49.07,49.15,71400.0,32.1455,32.2307,32.1455,32.1979,71400.0
2007-01-11 15:50:00,49.16,49.18,49.13,49.14,140000.0,32.2044,32.2175,32.1848,32.1913,140000.0
2007-01-12 09:30:00,49.25,49.57,49.25,49.41,94800.0,32.2634,32.473,32.2634,32.3682,94800.0
2007-01-12 09:40:00,49.38,49.74,49.31,49.69,61100.0,32.3486,32.5844,32.3027,32.5516,61100.0
2007-01-12 09:50:00,49.69,49.86,49.5,49.83,72100.0,32.5516,32.663,32.4272,32.6434,72100.0
2007-01-12 10:00:00,49.83,49.86,49.62,49.63,44800.0,32.6434,32.663,32.5058,32.5123,44800.0
2007-01-12 10:10:00,49.63,49.63,49.53,49.59,33900.0,32.5123,32.5123,32.4468,32.4861,33900.0
2007-01-12 10:20:00,49.58,49.6,49.52,49.56,35500.0,32.4796,32.4927,32.4403,32.4665,35500.0
2007-01-12 10:30:00,49.57,49.57,49.4,49.42,27300.0,32.473,32.473,32.3617,32.3748,27300.0
2007-01-12 10:40:00,49.42,49.6,49.38,49.6,37400.0,32.3748,32.4927,32.3486,32.4927,37400.0
2007-01-12 10:50:00,49.6,49.6,49.41,49.5,35700.0,32.4927,32.4927,32.3682,32.4272,35700.0
2007-01-12 11:00:00,49.51,49.52,49.34,49.5,33900.0,32.4337,32.4403,32.3224,32.4272,33900.0
2007-01-12 11:10:00,49.49,49.52,49.43,49.46,20200.0,32.4206,32.4403,32.3813,32.401,20200.0
2007-01-12 11:20:00,49.45,49.5,49.42,49.46,20500.0,32.3944,32.4272,32.3748,32.401,20500.0
2007-01-12 11:30:00,49.46,49.57,49.41,49.54,26100.0,32.401,32.473,32.3682,32.4534,26100.0
2007-01-12 11:40:00,49.54,49.64,49.53,49.63,27500.0,32.4534,32.5189,32.4468,32.5123,27500.0
2007-01-12 11:50:00,49.64,49.71,49.59,49.63,33100.0,32.5189,32.5647,32.4861,32.5123,33100.0
2007-01-12 12:00:00,49.63,49.63,49.55,49.57,36000.0,32.5123,32.5123,32.4599,32.473,36000.0
2007-01-12 12:10:00,49.6,49.61,49.44,49.45,24400.0,32.4927,32.4992,32.3879,32.3944,24400.0
2007-01-12 12:20:00,49.45,49.56,49.45,49.51,24800.0,32.3944,32.4665,32.3944,32.4337,24800.0
2007-01-12 12:30:00,49.51,49.56,49.49,49.56,14800.0,32.4337,32.4665,32.4206,32.4665,14800.0
2007-01-12 12:40:00,49.58,49.65,49.57,49.57,21900.0,32.4796,32.5254,32.473,32.473,21900.0
2007-01-12 12:50:00,49.57,49.73,49.57,49.72,22500.0,32.473,32.5779,32.473,32.5713,22500.0
2007-01-12 13:00:00,49.72,49.73,49.65,49.7,23900.0,32.5713,32.5779,32.5254,32.5582,23900.0
2007-01-12 13:10:00,49.71,49.84,49.7,49.83,17300.0,32.5647,32.6499,32.5582,32.6434,17300.0
2007-01-12 13:20:00,49.83,49.9,49.83,49.84,48900.0,32.6434,32.6892,32.6434,32.6499,48900.0
2007-01-12 13:30:00,49.85,49.85,49.79,49.83,30200.0,32.6565,32.6565,32.6172,32.6434,30200.0
2007-01-12 13:40:00,49.84,49.88,49.83,49.87,20300.0,32.6499,32.6761,32.6434,32.6696,20300.0
2007-01-12 13:50:00,49.87,49.88,49.81,49.85,44100.0,32.6696,32.6761,32.6303,32.6565,44100.0
2007-01-12 14:00:00,49.84,49.9,49.84,49.88,44100.0,32.6499,32.6892,32.6499,32.6761,44100.0
2007-01-12 14:10:00,49.89,49.94,49.85,49.87,52200.0,32.6827,32.7154,32.6565,32.6696,52200.0
2007-01-12 14:20:00,49.88,49.91,49.81,49.9,34200.0,32.6761,32.6958,32.6303,32.6892,34200.0
2007-01-12 14:30:00,49.89,50.0,49.86,49.95,81800.0,32.6827,32.7547,32.663,32.722,81800.0
2007-01-12 14:40:00,49.94,50.06,49.94,50.06,80500.0,32.7154,32.794,32.7154,32.794,80500.0
2007-01-12 14:50:00,50.06,50.07,50.05,50.06,57700.0,32.794,32.8006,32.7875,32.794,57700.0
2007-01-12 15:00:00,50.06,50.13,50.03,50.12,52400.0,32.794,32.8399,32.7744,32.8333,52400.0
2007-01-12 15:10:00,50.12,50.2,50.1,50.19,99200.0,32.8333,32.8857,32.8202,32.8792,99200.0
2007-01-12 15:20:00,50.2,50.27,50.17,50.23,148900.0,32.8857,32.9316,32.8661,32.9054,148900.0
2007-01-12 15:30:00,50.24,50.27,50.2,50.23,75600.0,32.9119,32.9316,32.8857,32.9054,75600.0
2007-01-12 15:40:00,50.24,50.29,50.2,50.23,62100.0,32.9119,32.9447,32.8857,32.9054,62100.0
2007-01-12 15:50:00,50.23,50.27,50.2,50.25,92800.0,32.9054,32.9316,32.8857,32.9185,92800.0
2007-01-16 09:30:00,50.14,50.66,50.14,50.55,98300.0,32.8464,33.1871,32.8464,33.115,98300.0
2007-01-16 09:40:00,50.56,50.78,50.5,50.69,83700.0,33.1216,33.2657,33.0823,33.2067,83700.0
2007-01-16 09:50:00,50.68,50.96,50.68,50.83,76300.0,33.2002,33.3836,33.2002,33.2985,76300.0
2007-01-16 10:00:00,50.81,50.93,50.68,50.8,59300.0,33.2854,33.364,33.2002,33.2788,59300.0
2007-01-16 10:10:00,50.8,50.81,50.66,50.72,53000.0,33.2788,33.2854,33.1871,33.2264,53000.0
2007-01-16 10:20:00,50.76,50.9,50.76,50.84,55300.0,33.2526,33.3443,33.2526,33.305,55300.0
2007-01-16 10:30:00,50.84,50.85,50.7,50.78,74700.0,33.305,33.3116,33.2133,33.2657,74700.0
2007-01-16 10:40:00,50.77,50.93,50.76,50.88,90400.0,33.2591,33.364,33.2526,33.3312,90400.0
2007-01-16 10:50:00,50.88,50.95,50.81,50.81,69400.0,33.3312,33.3771,33.2854,33.2854,69400.0
2007-01-16 11:00:00,50.81,50.84,50.75,50.76,68300.0,33.2854,33.305,33.246,33.2526,68300.0
2007-01-16 11:10:00,50.76,50.78,50.65,50.7,64300.0,33.2526,33.2657,33.1805,33.2133,64300.0
2007-01-16 11:20:00,50.7,50.7,50.58,50.63,59200.0,33.2133,33.2133,33.1347,33.1674,59200.0
2007-01-16 11:30:00,50.63,50.77,50.63,50.69,46200.0,33.1674,33.2591,33.1674,33.2067,46200.0
2007-01-16 11:40:00,50.69,50.74,50.66,50.66,58100.0,33.2067,33.2395,33.1871,33.1871,58100.0
2007-01-16 11:50:00,50.66,50.78,50.61,50.72,86500.0,33.1871,33.2657,33.1543,33.2264,86500.0
2007-01-16 12:00:00,50.72,50.84,50.72,50.81,51100.0,33.2264,33.305,33.2264,33.2854,51100.0
2007-01-16 12:10:00,50.82,51.0,50.81,51.0,76400.0,33.2919,33.4098,33.2854,33.4098,76400.0
2007-01-16 12:20:00,50.98,51.16,50.98,51.16,80900.0,33.3967,33.5146,33.3967,33.5146,80900.0
2007-01-16 12:30:00,51.15,51.19,51.05,51.07,66900.0,33.5081,33.5343,33.4426,33.4557,66900.0
2007-01-16 12:40:00,51.07,51.16,51.06,51.14,45700.0,33.4557,33.5146,33.4491,33.5015,45700.0
2007-01-16 12:50:00,51.13,51.15,51.01,51.1,57900.0,33.495,33.5081,33.4164,33.4753,57900.0
2007-01-16 13:00:00,51.1,51.26,51.08,51.23,88700.0,33.4753,33.5801,33.4622,33.5605,88700.0
2007-01-16 13:10:00,51.24,51.27,51.16,51.26,82400.0,33.567,33.5867,33.5146,33.5801,82400.0
2007-01-16 13:20:00,51.26,51.29,51.24,51.24,177100.0,33.5801,33.5998,33.567,33.567,177100.0
2007-01-16 13:30:00,51.25,51.39,51.22,51.36,79400.0,33.5736,33.6653,33.5539,33.6457,79400.0
2007-01-16 13:40:00,51.36,51.46,51.33,51.44,88300.0,33.6457,33.7112,33.626,33.6981,88300.0
2007-01-16 13:50:00,51.45,51.55,51.44,51.55,96800.0,33.7046,33.7701,33.6981,33.7701,96800.0
2007-01-16 14:00:00,51.55,51.77,51.55,51.75,158800.0,33.7701,33.9142,33.7701,33.9011,158800.0
2007-01-16 14:10:00,51.74,52.0,51.73,51.94,246200.0,33.8946,34.0649,33.888,34.0256,246200.0
2007-01-16 14:20:00,51.95,52.06,51.94,51.94,154600.0,34.0322,34.1042,34.0256,34.0256,154600.0
2007-01-16 14:30:00,51.95,52.13,51.95,52.06,133300.0,34.0322,34.1501,34.0322,34.1042,133300.0
2007-01-16 14:40:00,52.06,52.12,52.01,52.04,99400.0,34.1042,34.1435,34.0715,34.0911,99400.0
2007-01-16 14:50:00,52.04,52.1,52.03,52.1,168800.0,34.0911,34.1304,34.0846,34.1304,168800.0
2007-01-16 15:00:00,52.1,52.12,51.97,52.03,138600.0,34.1304,34.1435,34.0453,34.0846,138600.0
2007-01-16 15:10:00,52.01,52.11,51.83,51.95,76600.0,34.0715,34.137,33.9535,34.0322,76600.0
2007-01-16 15:20:00,51.95,52.1,51.93,52.01,74100.0,34.0322,34.1304,34.0191,34.0715,74100.0
2007-01-16 15:30:00,52.02,52.04,51.95,51.96,79700.0,34.078,34.0911,34.0322,34.0387,79700.0
2007-01-16 15:40:00,51.97,52.03,51.96,52.0,80200.0,34.0453,34.0846,34.0387,34.0649,80200.0
2007-01-16 15:50:00,52.0,52.06,51.96,52.02,134300.0,34.0649,34.1042,34.0387,34.078,134300.0
2007-01-17 09:30:00,52.02,52.09,50.41,51.82,132700.0,34.078,34.1239,33.0233,33.947,132700.0
2007-01-17 09:40:00,51.8,51.8,51.4,51.5,91200.0,33.9339,33.9339,33.6719,33.7374,91200.0
2007-01-17 09:50:00,51.5,51.66,51.44,51.58,62800.0,33.7374,33.8422,33.6981,33.7898,62800.0
2007-01-17 10:00:00,51.57,51.62,51.4,51.53,64000.0,33.7832,33.816,33.6719,33.757,64000.0
2007-01-17 10:10:00,51.52,51.76,51.52,51.69,53300.0,33.7505,33.9077,33.7505,33.8618,53300.0
2007-01-17 10:20:00,51.73,51.77,51.59,51.64,31400.0,33.888,33.9142,33.7963,33.8291,31400.0
2007-01-17 10:30:00,51.63,51.85,51.63,51.85,50000.0,33.8225,33.9667,33.8225,33.9667,50000.0
2007-01-17 10:40:00,51.85,51.98,51.77,51.77,24200.0,33.9667,34.0518,33.9142,33.9142,24200.0
2007-01-17 10:50:00,51.76,51.82,51.73,51.73,31100.0,33.9077,33.947,33.888,33.888,31100.0
2007-01-17 11:00:00,51.73,51.88,51.68,51.87,37300.0,33.888,33.9863,33.8553,33.9798,37300.0
2007-01-17 11:10:00,51.87,51.88,51.71,51.8,40300.0,33.9798,33.9863,33.8749,33.9339,40300.0
2007-01-17 11:20:00,51.8,51.91,51.77,51.91,60100.0,33.9339,34.006,33.9142,34.006,60100.0
2007-01-17 11:30:00,51.91,52.05,51.91,51.99,68200.0,34.006,34.0977,34.006,34.0584,68200.0
2007-01-17 11:40:00,51.99,52.0,51.78,51.78,59200.0,34.0584,34.0649,33.9208,33.9208,59200.0
2007-01-17 11:50:00,51.79,52.02,51.78,52.0,65300.0,33.9273,34.078,33.9208,34.0649,65300.0
2007-01-17 12:00:00,52.0,52.07,51.97,52.06,42000.0,34.0649,34.1108,34.0453,34.1042,42000.0
2007-01-17 12:10:00,52.06,52.06,51.9,51.93,35200.0,34.1042,34.1042,33.9994,34.0191,35200.0
2007-01-17 12:20:00,51.93,51.93,51.86,51.9,27500.0,34.0191,34.0191,33.9732,33.9994,27500.0
2007-01-17 12:30:00,51.93,51.93,51.76,51.8,53000.0,34.0191,34.0191,33.9077,33.9339,53000.0
2007-01-17 12:40:00,51.8,51.82,51.76,51.82,32000.0,33.9339,33.947,33.9077,33.947,32000.0
2007-01-17 12:50:00,51.82,51.93,51.82,51.92,22500.0,33.947,34.0191,33.947,34.0125,22500.0
2007-01-17 13:00:00,51.93,51.94,51.85,51.85,49700.0,34.0191,34.0256,33.9667,33.9667,49700.0
2007-01-17 13:10:00,51.84,51.94,51.79,51.92,54900.0,33.9601,34.0256,33.9273,34.0125,54900.0
2007-01-17 13:20:00,51.92,51.95,51.88,51.88,37800.0,34.0125,34.0322,33.9863,33.9863,37800.0
2007-01-17 13:30:00,51.89,51.89,51.77,51.79,47600.0,33.9929,33.9929,33.9142,33.9273,47600.0
2007-01-17 13:40:00,51.8,51.8,51.69,51.69,32100.0,33.9339,33.9339,33.8618,33.8618,32100.0
2007-01-17 13:50:00,51.71,51.71,51.59,51.61,37400.0,33.8749,33.8749,33.7963,33.8094,37400.0
2007-01-17 14:00:00,51.61,51.65,51.56,51.56,68900.0,33.8094,33.8356,33.7767,33.7767,68900.0
2007-01-17 14:10:00,51.57,51.57,51.4,51.45,66900.0,33.7832,33.7832,33.6719,33.7046,66900.0
2007-01-17 14:20:00,51.43,51.53,51.42,51.48,79400.0,33.6915,33.757,33.685,33.7243,79400.0
2007-01-17 14:30:00,51.49,51.49,51.44,51.48,54300.0,33.7308,33.7308,33.6981,33.7243,54300.0
2007-01-17 14:40:00,51.48,51.49,51.37,51.37,45600.0,33.7243,33.7308,33.6522,33.6522,45600.0
2007-01-17 14:50:00,51.38,51.46,51.29,51.46,53200.0,33.6588,33.7112,33.5998,33.7112,53200.0
2007-01-17 15:00:00,51.46,51.5,51.38,51.38,60900.0,33.7112,33.7374,33.6588,33.6588,60900.0
2007-01-17 15:10:00,51.39,51.41,51.28,51.37,54700.0,33.6653,33.6784,33.5932,33.6522,54700.0
2007-01-17 15:20:00,51.37,51.45,51.32,51.34,53900.0,33.6522,33.7046,33.6195,33.6326,53900.0
2007-01-17 15:30:00,51.34,51.6,51.34,51.59,72100.0,33.6326,33.8029,33.6326,33.7963,72100.0
2007-01-17 15:40:00,51.6,51.63,51.55,51.55,73100.0,33.8029,33.8225,33.7701,33.7701,73100.0
2007-01-17 15:50:00,51.55,51.56,51.38,51.45,148300.0,33.7701,33.7767,33.6588,33.7046,148300.0
2007-01-18 09:30:00,52.2,52.3,51.32,51.45,92700.0,34.1959,34.2614,33.6195,33.7046,92700.0
2007-01-18 09:40:00,51.43,51.75,51.36,51.55,101000.0,33.6915,33.9011,33.6457,33.7701,101000.0
2007-01-18 09:50:00,51.53,51.68,51.48,51.62,30500.0,33.757,33.8553,33.7243,33.816,30500.0
2007-01-18 10:00:00,51.63,51.64,51.43,51.55,59700.0,33.8225,33.8291,33.6915,33.7701,59700.0
2007-01-18 10:10:00,51.55,51.58,51.43,51.46,79500.0,33.7701,33.7898,33.6915,33.7112,79500.0
2007-01-18 10:20:00,51.47,51.65,51.44,51.54,41900.0,33.7177,33.8356,33.6981,33.7636,41900.0
2007-01-18 10:30:00,51.57,51.67,51.51,51.51,32900.0,33.7832,33.8487,33.7439,33.7439,32900.0
2007-01-18 10:40:00,51.5,51.58,51.49,51.57,25400.0,33.7374,33.7898,33.7308,33.7832,25400.0
2007-01-18 10:50:00,51.56,51.61,51.53,51.61,48100.0,33.7767,33.8094,33.757,33.8094,48100.0
2007-01-18 11:00:00,51.61,51.76,51.61,51.76,119300.0,33.8094,33.9077,33.8094,33.9077,119300.0
2007-01-18 11:10:00,51.74,51.94,51.74,51.94,55500.0,33.8946,34.0256,33.8946,34.0256,55500.0
2007-01-18 11:20:00,51.93,51.95,51.77,51.84,63500.0,34.0191,34.0322,33.9142,33.9601,63500.0
2007-01-18 11:30:00,51.84,52.16,51.84,52.16,170900.0,33.9601,34.1697,33.9601,34.1697,170900.0
2007-01-18 11:40:00,52.15,52.2,52.09,52.2,77400.0,34.1632,34.1959,34.1239,34.1959,77400.0
2007-01-18 11:50:00,52.18,52.39,52.18,52.28,80900.0,34.1828,34.3204,34.1828,34.2483,80900.0
2007-01-18 12:00:00,52.28,52.35,52.26,52.3,97000.0,34.2483,34.2942,34.2352,34.2614,97000.0
2007-01-18 12:10:00,52.3,52.62,52.25,52.53,182600.0,34.2614,34.4711,34.2287,34.4121,182600.0
2007-01-18 12:20:00,52.53,52.75,52.4,52.75,212400.0,34.4121,34.5562,34.327,34.5562,212400.0
2007-01-18 12:30:00,52.75,52.78,52.62,52.72,114800.0,34.5562,34.5759,34.4711,34.5366,114800.0
2007-01-18 12:40:00,52.72,52.96,52.72,52.93,101800.0,34.5366,34.6938,34.5366,34.6742,101800.0
2007-01-18 12:50:00,52.94,52.96,52.73,52.75,127400.0,34.6807,34.6938,34.5431,34.5562,127400.0
2007-01-18 13:00:00,52.73,52.75,52.64,52.74,87900.0,34.5431,34.5562,34.4842,34.5497,87900.0
2007-01-18 13:10:00,52.73,52.74,52.62,52.66,81600.0,34.5431,34.5497,34.4711,34.4973,81600.0
2007-01-18 13:20:00,52.66,52.72,52.61,52.7,83000.0,34.4973,34.5366,34.4645,34.5235,83000.0
2007-01-18 13:30:00,52.69,52.71,52.62,52.7,173600.0,34.5169,34.53,34.4711,34.5235,173600.0
2007-01-18 13:40:00,52.7,52.71,52.6,52.68,120600.0,34.5235,34.53,34.458,34.5104,120600.0
2007-01-18 13:50:00,52.68,52.75,52.6,52.69,168900.0,34.5104,34.5562,34.458,34.5169,168900.0
2007-01-18 14:00:00,52.7,52.77,52.61,52.74,115800.0,34.5235,34.5693,34.4645,34.5497,115800.0
2007-01-18 14:10:00,52.74,52.81,52.72,52.73,88200.0,34.5497,34.5955,34.5366,34.5431,88200.0
2007-01-18 14:20:00,52.73,52.78,52.65,52.67,84700.0,34.5431,34.5759,34.4907,34.5038,84700.0
2007-01-18 14:30:00,52.67,52.76,52.64,52.71,137600.0,34.5038,34.5628,34.4842,34.53,137600.0
2007-01-18 14:40:00,52.71,52.82,52.67,52.8,99300.0,34.53,34.6021,34.5038,34.589,99300.0
2007-01-18 14:50:00,52.79,52.79,52.69,52.78,111700.0,34.5824,34.5824,34.5169,34.5759,111700.0
2007-01-18 15:00:00,52.78,52.79,52.63,52.63,95700.0,34.5759,34.5824,34.4776,34.4776,95700.0
2007-01-18 15:10:00,52.64,52.64,52.36,52.44,109500.0,34.4842,34.4842,34.3007,34.3532,109500.0
2007-01-18 15:20:00,52.43,52.55,52.41,52.5,82900.0,34.3466,34.4252,34.3335,34.3925,82900.0
2007-01-18 15:30:00,52.51,52.53,52.39,52.52,86000.0,34.399,34.4121,34.3204,34.4056,86000.0
2007-01-18 15:40:00,52.52,52.52,52.41,52.48,115400.0,34.4056,34.4056,34.3335,34.3794,115400.0
2007-01-18 15:50:00,52.47,52.53,52.43,52.5,106100.0,34.3728,34.4121,34.3466,34.3925,106100.0
2007-01-19 09:30:00,52.8,52.93,52.38,52.56,229800.0,34.589,34.6742,34.3139,34.4318,229800.0
2007-01-19 09:40:00,52.56,52.56,52.27,52.5,71600.0,34.4318,34.4318,34.2418,34.3925,71600.0
2007-01-19 09:50:00,52.47,52.5,52.39,52.49,79000.0,34.3728,34.3925,34.3204,34.3859,79000.0
2007-01-19 10:00:00,52.48,52.62,52.25,52.6,195100.0,34.3794,34.4711,34.2287,34.458,195100.0
2007-01-19 10:10:00,52.6,52.81,52.6,52.78,55400.0,34.458,34.5955,34.458,34.5759,55400.0
2007-01-19 10:20:00,52.79,52.84,52.75,52.81,37400.0,34.5824,34.6152,34.5562,34.5955,37400.0
2007-01-19 10:30:00,52.82,52.83,52.71,52.73,66600.0,34.6021,34.6086,34.53,34.5431,66600.0
2007-01-19 10:40:00,52.73,52.75,52.65,52.69,116600.0,34.5431,34.5562,34.4907,34.5169,116600.0
2007-01-19 10:50:00,52.66,52.99,52.62,52.98,121700.0,34.4973,34.7135,34.4711,34.7069,121700.0
2007-01-19 11:00:00,52.99,53.52,52.98,53.46,299200.0,34.7135,35.0607,34.7069,35.0214,299200.0
2007-01-19 11:10:00,53.46,53.58,53.45,53.58,175100.0,35.0214,35.1,35.0148,35.1,175100.0
2007-01-19 11:20:00,53.58,53.65,53.1,53.1,228900.0,35.1,35.1458,34.7855,34.7855,228900.0
2007-01-19 11:30:00,53.1,53.14,52.94,53.02,170900.0,34.7855,34.8117,34.6807,34.7331,170900.0
2007-01-19 11:40:00,53.02,53.25,52.98,53.14,39100.0,34.7331,34.8838,34.7069,34.8117,39100.0
2007-01-19 11:50:00,53.12,53.24,53.0,53.15,48600.0,34.7986,34.8772,34.72,34.8183,48600.0
2007-01-19 12:00:00,53.16,53.35,53.16,53.2,48900.0,34.8248,34.9493,34.8248,34.851,48900.0
2007-01-19 12:10:00,53.2,53.32,53.07,53.3,84500.0,34.851,34.9296,34.7659,34.9165,84500.0
2007-01-19 12:20:00,53.3,53.33,53.25,53.29,97500.0,34.9165,34.9362,34.8838,34.91,97500.0
2007-01-19 12:30:00,53.29,53.29,53.2,53.21,75700.0,34.91,34.91,34.851,34.8576,75700.0
2007-01-19 12:40:00,53.21,53.28,53.21,53.27,68100.0,34.8576,34.9034,34.8576,34.8969,68100.0
2007-01-19 12:50:00,53.27,53.28,53.25,53.26,52800.0,34.8969,34.9034,34.8838,34.8903,52800.0
2007-01-19 13:00:00,53.25,53.3,53.25,53.27,38600.0,34.8838,34.9165,34.8838,34.8969,38600.0
2007-01-19 13:10:00,53.26,53.27,53.14,53.14,40000.0,34.8903,34.8969,34.8117,34.8117,40000.0
2007-01-19 13:20:00,53.15,53.15,53.08,53.1,27500.0,34.8183,34.8183,34.7724,34.7855,27500.0
2007-01-19 13:30:00,53.1,53.12,52.95,52.97,61900.0,34.7855,34.7986,34.6873,34.7004,61900.0
2007-01-19 13:40:00,52.98,52.98,52.91,52.92,43900.0,34.7069,34.7069,34.6611,34.6676,43900.0
2007-01-19 13:50:00,52.92,52.92,52.84,52.91,47200.0,34.6676,34.6676,34.6152,34.6611,47200.0
2007-01-19 14:00:00,52.91,52.93,52.83,52.85,61900.0,34.6611,34.6742,34.6086,34.6217,61900.0
2007-01-19 14:10:00,52.85,52.98,52.84,52.94,38000.0,34.6217,34.7069,34.6152,34.6807,38000.0
2007-01-19 14:20:00,52.95,52.95,52.9,52.93,23600.0,34.6873,34.6873,34.6545,34.6742,23600.0
2007-01-19 14:30:00,52.92,52.92,52.81,52.82,42000.0,34.6676,34.6676,34.5955,34.6021,42000.0
2007-01-19 14:40:00,52.81,52.95,52.79,52.95,75600.0,34.5955,34.6873,34.5824,34.6873,75600.0
2007-01-19 14:50:00,52.95,52.97,52.92,52.97,60600.0,34.6873,34.7004,34.6676,34.7004,60600.0
2007-01-19 15:00:00,52.97,53.03,52.97,52.98,71000.0,34.7004,34.7397,34.7004,34.7069,71000.0
2007-01-19 15:10:00,52.99,52.99,52.93,52.95,52200.0,34.7135,34.7135,34.6742,34.6873,52200.0
2007-01-19 15:20:00,52.95,52.98,52.89,52.95,118200.0,34.6873,34.7069,34.6479,34.6873,118200.0
2007-01-19 15:30:00,52.96,53.0,52.89,52.96,101700.0,34.6938,34.72,34.6479,34.6938,101700.0
2007-01-19 15:40:00,52.96,53.02,52.94,52.96,130800.0,34.6938,34.7331,34.6807,34.6938,130800.0
2007-01-19 15:50:00,52.96,53.04,52.94,52.96,206900.0,34.6938,34.7462,34.6807,34.6938,206900.0
2007-01-22 09:30:00,52.98,52.98,52.6,52.78,97300.0,34.7069,34.7069,34.458,34.5759,97300.0
2007-01-22 09:40:00,52.75,52.85,52.49,52.51,87000.0,34.5562,34.6217,34.3859,34.399,87000.0
2007-01-22 09:50:00,52.5,52.5,52.23,52.33,108600.0,34.3925,34.3925,34.2156,34.2811,108600.0
2007-01-22 10:00:00,52.32,52.34,51.97,52.01,110000.0,34.2745,34.2876,34.0453,34.0715,110000.0
2007-01-22 10:10:00,52.02,52.08,51.86,51.97,93400.0,34.078,34.1173,33.9732,34.0453,93400.0
2007-01-22 10:20:00,51.97,52.08,51.88,51.92,65800.0,34.0453,34.1173,33.9863,34.0125,65800.0
2007-01-22 10:30:00,51.95,51.95,51.75,51.9,64200.0,34.0322,34.0322,33.9011,33.9994,64200.0
2007-01-22 10:40:00,51.9,51.92,51.77,51.84,71300.0,33.9994,34.0125,33.9142,33.9601,71300.0
2007-01-22 10:50:00,51.82,51.93,51.79,51.9,45100.0,33.947,34.0191,33.9273,33.9994,45100.0
2007-01-22 11:00:00,51.91,51.95,51.85,51.93,48900.0,34.006,34.0322,33.9667,34.0191,48900.0
2007-01-22 11:10:00,51.94,52.04,51.93,51.96,54200.0,34.0256,34.0911,34.0191,34.0387,54200.0
2007-01-22 11:20:00,51.97,51.99,51.87,51.92,47500.0,34.0453,34.0584,33.9798,34.0125,47500.0
2007-01-22 11:30:00,51.92,52.0,51.85,51.95,51600.0,34.0125,34.0649,33.9667,34.0322,51600.0
2007-01-22 11:40:00,51.93,52.08,51.89,52.05,54300.0,34.0191,34.1173,33.9929,34.0977,54300.0
2007-01-22 11:50:00,52.04,52.24,51.96,52.01,63300.0,34.0911,34.2221,34.0387,34.0715,63300.0
2007-01-22 12:00:00,52.01,52.01,51.88,51.89,40300.0,34.0715,34.0715,33.9863,33.9929,40300.0
2007-01-22 12:10:00,51.89,51.9,51.67,51.73,57800.0,33.9929,33.9994,33.8487,33.888,57800.0
2007-01-22 12:20:00,51.72,51.73,51.69,51.71,36800.0,33.8815,33.888,33.8618,33.8749,36800.0
2007-01-22 12:30:00,51.71,51.74,51.65,51.7,43600.0,33.8749,33.8946,33.8356,33.8684,43600.0
2007-01-22 12:40:00,51.71,51.79,51.66,51.79,28400.0,33.8749,33.9273,33.8422,33.9273,28400.0
2007-01-22 12:50:00,51.78,51.81,51.74,51.78,12300.0,33.9208,33.9404,33.8946,33.9208,12300.0
2007-01-22 13:00:00,51.77,51.95,51.77,51.95,70600.0,33.9142,34.0322,33.9142,34.0322,70600.0
2007-01-22 13:10:00,51.95,52.26,51.95,52.16,106700.0,34.0322,34.2352,34.0322,34.1697,106700.0
2007-01-22 13:20:00,52.15,52.17,51.95,51.98,59400.0,34.1632,34.1763,34.0322,34.0518,59400.0
2007-01-22 13:30:00,51.97,51.97,51.8,51.81,40300.0,34.0453,34.0453,33.9339,33.9404,40300.0
2007-01-22 13:40:00,51.81,51.83,51.73,51.76,31000.0,33.9404,33.9535,33.888,33.9077,31000.0
2007-01-22 13:50:00,51.76,51.96,51.74,51.93,38300.0,33.9077,34.0387,33.8946,34.0191,38300.0
2007-01-22 14:00:00,51.93,52.0,51.9,51.99,27600.0,34.0191,34.0649,33.9994,34.0584,27600.0
2007-01-22 14:10:00,52.0,52.04,51.98,52.02,29300.0,34.0649,34.0911,34.0518,34.078,29300.0
2007-01-22 14:20:00,52.02,52.08,51.93,52.02,45500.0,34.078,34.1173,34.0191,34.078,45500.0
2007-01-22 14:30:00,52.01,52.08,51.92,52.08,32400.0,34.0715,34.1173,34.0125,34.1173,32400.0
2007-01-22 14:40:00,52.07,52.18,52.03,52.06,24800.0,34.1108,34.1828,34.0846,34.1042,24800.0
2007-01-22 14:50:00,52.07,52.1,52.03,52.09,28200.0,34.1108,34.1304,34.0846,34.1239,28200.0
2007-01-22 15:00:00,52.08,52.16,52.04,52.16,21100.0,34.1173,34.1697,34.0911,34.1697,21100.0
2007-01-22 15:10:00,52.16,52.25,52.04,52.1,33700.0,34.1697,34.2287,34.0911,34.1304,33700.0
2007-01-22 15:20:00,52.05,52.06,51.97,52.03,56000.0,34.0977,34.1042,34.0453,34.0846,56000.0
2007-01-22 15:30:00,52.03,52.14,51.94,52.11,50000.0,34.0846,34.1566,34.0256,34.137,50000.0
2007-01-22 15:40:00,52.1,52.11,51.94,52.03,71800.0,34.1304,34.137,34.0256,34.0846,71800.0
2007-01-22 15:50:00,52.02,52.17,52.02,52.08,103000.0,34.078,34.1763,34.078,34.1173,103000.0
2007-01-23 09:30:00,51.88,51.88,51.35,51.45,91400.0,33.9863,33.9863,33.6391,33.7046,91400.0
2007-01-23 09:40:00,51.42,51.72,51.21,51.22,127300.0,33.685,33.8815,33.5474,33.5539,127300.0
2007-01-23 09:50:00,51.23,52.11,51.07,52.0,215000.0,33.5605,34.137,33.4557,34.0649,215000.0
2007-01-23 10:00:00,51.98,52.28,51.79,52.24,113400.0,34.0518,34.2483,33.9273,34.2221,113400.0
2007-01-23 10:10:00,52.25,52.74,52.21,52.53,172100.0,34.2287,34.5497,34.2025,34.4121,172100.0
2007-01-23 10:20:00,52.51,52.52,52.2,52.27,116500.0,34.399,34.4056,34.1959,34.2418,116500.0
2007-01-23 10:30:00,52.27,52.35,52.11,52.25,73300.0,34.2418,34.2942,34.137,34.2287,73300.0
2007-01-23 10:40:00,52.25,52.33,52.19,52.24,59500.0,34.2287,34.2811,34.1894,34.2221,59500.0
2007-01-23 10:50:00,52.24,52.29,52.13,52.15,59700.0,34.2221,34.2549,34.1501,34.1632,59700.0
2007-01-23 11:00:00,52.15,52.38,52.15,52.31,95900.0,34.1632,34.3139,34.1632,34.268,95900.0
2007-01-23 11:10:00,52.31,52.42,52.25,52.4,119200.0,34.268,34.3401,34.2287,34.327,119200.0
2007-01-23 11:20:00,52.43,52.69,52.4,52.69,123600.0,34.3466,34.5169,34.327,34.5169,123600.0
2007-01-23 11:30:00,52.69,52.85,52.65,52.84,145300.0,34.5169,34.6217,34.4907,34.6152,145300.0
2007-01-23 11:40:00,52.86,52.94,52.7,52.71,123100.0,34.6283,34.6807,34.5235,34.53,123100.0
2007-01-23 11:50:00,52.72,53.0,52.72,52.91,91000.0,34.5366,34.72,34.5366,34.6611,91000.0
2007-01-23 12:00:00,52.91,52.95,52.57,52.59,62400.0,34.6611,34.6873,34.4383,34.4514,62400.0
2007-01-23 12:10:00,52.6,52.81,52.52,52.6,67600.0,34.458,34.5955,34.4056,34.458,67600.0
2007-01-23 12:20:00,52.6,52.75,52.47,52.59,77700.0,34.458,34.5562,34.3728,34.4514,77700.0
2007-01-23 12:30:00,52.58,52.69,52.51,52.56,60200.0,34.4449,34.5169,34.399,34.4318,60200.0
2007-01-23 12:40:00,52.56,52.71,52.45,52.71,40800.0,34.4318,34.53,34.3597,34.53,40800.0
2007-01-23 12:50:00,52.7,52.84,52.65,52.82,117500.0,34.5235,34.6152,34.4907,34.6021,117500.0
2007-01-23 13:00:00,52.82,52.99,52.8,52.95,80200.0,34.6021,34.7135,34.589,34.6873,80200.0
2007-01-23 13:10:00,52.97,53.14,52.91,53.14,120600.0,34.7004,34.8117,34.6611,34.8117,120600.0
2007-01-23 13:20:00,53.14,53.68,53.14,53.54,255200.0,34.8117,35.1655,34.8117,35.0738,255200.0
2007-01-23 13:30:00,53.54,53.62,53.27,53.36,141400.0,35.0738,35.1262,34.8969,34.9558,141400.0
2007-01-23 13:40:00,53.36,53.36,53.15,53.33,123500.0,34.9558,34.9558,34.8183,34.9362,123500.0
2007-01-23 13:50:00,53.31,53.43,53.2,53.42,134300.0,34.9231,35.0017,34.851,34.9951,134300.0
2007-01-23 14:00:00,53.4,53.66,53.37,53.38,166200.0,34.982,35.1524,34.9624,34.9689,166200.0
2007-01-23 14:10:00,53.41,53.53,53.34,53.43,98300.0,34.9886,35.0672,34.9427,35.0017,98300.0
2007-01-23 14:20:00,53.42,53.42,53.23,53.26,108000.0,34.9951,34.9951,34.8707,34.8903,108000.0
2007-01-23 14:30:00,53.28,53.31,53.09,53.11,206500.0,34.9034,34.9231,34.779,34.7921,206500.0
2007-01-23 14:40:00,53.14,53.22,53.05,53.19,113700.0,34.8117,34.8641,34.7528,34.8445,113700.0
2007-01-23 14:50:00,53.19,53.24,53.07,53.21,101900.0,34.8445,34.8772,34.7659,34.8576,101900.0
2007-01-23 15:00:00,53.21,53.39,53.19,53.35,114800.0,34.8576,34.9755,34.8445,34.9493,114800.0
2007-01-23 15:10:00,53.35,53.6,53.27,53.52,116100.0,34.9493,35.1131,34.8969,35.0607,116100.0
2007-01-23 15:20:00,53.5,53.63,53.45,53.55,103400.0,35.0476,35.1327,35.0148,35.0803,103400.0
2007-01-23 15:30:00,53.55,53.65,53.45,53.61,127800.0,35.0803,35.1458,35.0148,35.1196,127800.0
2007-01-23 15:40:00,53.6,53.75,53.52,53.73,197600.0,35.1131,35.2113,35.0607,35.1982,197600.0
2007-01-23 15:50:00,53.73,53.84,53.59,53.74,208600.0,35.1982,35.2703,35.1065,35.2048,208600.0
2007-01-24 09:30:00,52.99,52.99,51.07,51.5,324400.0,34.7135,34.7135,33.4557,33.7374,324400.0
2007-01-24 09:40:00,51.5,51.77,51.25,51.29,288700.0,33.7374,33.9142,33.5736,33.5998,288700.0
2007-01-24 09:50:00,51.28,51.31,50.93,51.05,373400.0,33.5932,33.6129,33.364,33.4426,373400.0
2007-01-24 10:00:00,51.07,51.12,50.56,50.79,340500.0,33.4557,33.4884,33.1216,33.2723,340500.0
2007-01-24 10:10:00,50.8,51.36,50.77,51.15,293600.0,33.2788,33.6457,33.2591,33.5081,293600.0
2007-01-24 10:20:00,51.14,51.51,51.09,51.36,208600.0,33.5015,33.7439,33.4688,33.6457,208600.0
2007-01-24 10:30:00,51.37,51.78,51.26,51.78,276000.0,33.6522,33.9208,33.5801,33.9208,276000.0
2007-01-24 10:40:00,51.74,52.48,51.71,52.38,353200.0,33.8946,34.3794,33.8749,34.3139,353200.0
2007-01-24 10:50:00,52.35,52.74,52.34,52.67,277400.0,34.2942,34.5497,34.2876,34.5038,277400.0
2007-01-24 11:00:00,52.63,52.67,52.29,52.41,154700.0,34.4776,34.5038,34.2549,34.3335,154700.0
2007-01-24 11:10:00,52.42,52.45,52.2,52.22,93500.0,34.3401,34.3597,34.1959,34.209,93500.0
2007-01-24 11:20:00,52.22,52.25,51.92,51.92,135300.0,34.209,34.2287,34.0125,34.0125,135300.0
2007-01-24 11:30:00,51.92,52.04,51.8,51.8,77600.0,34.0125,34.0911,33.9339,33.9339,77600.0
2007-01-24 11:40:00,51.81,52.02,51.73,51.92,141100.0,33.9404,34.078,33.888,34.0125,141100.0
2007-01-24 11:50:00,51.91,51.95,51.6,51.65,101100.0,34.006,34.0322,33.8029,33.8356,101100.0
2007-01-24 12:00:00,51.61,51.67,51.33,51.44,149500.0,33.8094,33.8487,33.626,33.6981,149500.0
2007-01-24 12:10:00,51.44,51.44,51.13,51.13,82300.0,33.6981,33.6981,33.495,33.495,82300.0
2007-01-24 12:20:00,51.14,51.54,51.12,51.34,93400.0,33.5015,33.7636,33.4884,33.6326,93400.0
2007-01-24 12:30:00,51.33,51.33,51.08,51.16,100800.0,33.626,33.626,33.4622,33.5146,100800.0
2007-01-24 12:40:00,51.15,52.06,50.9,51.62,196000.0,33.5081,34.1042,33.3443,33.816,196000.0
2007-01-24 12:50:00,51.64,51.71,51.07,51.1,196500.0,33.8291,33.8749,33.4557,33.4753,196500.0
2007-01-24 13:00:00,51.1,51.12,50.88,51.06,147500.0,33.4753,33.4884,33.3312,33.4491,147500.0
2007-01-24 13:10:00,51.04,51.13,50.9,51.06,113000.0,33.436,33.495,33.3443,33.4491,113000.0
2007-01-24 13:20:00,51.05,51.31,51.01,51.09,84700.0,33.4426,33.6129,33.4164,33.4688,84700.0
2007-01-24 13:30:00,51.09,51.17,50.93,51.12,84500.0,33.4688,33.5212,33.364,33.4884,84500.0
2007-01-24 13:40:00,51.12,51.17,50.85,50.94,119100.0,33.4884,33.5212,33.3116,33.3705,119100.0
2007-01-24 13:50:00,50.95,51.08,50.77,50.98,104800.0,33.3771,33.4622,33.2591,33.3967,104800.0
2007-01-24 14:00:00,50.96,51.05,50.7,50.81,186100.0,33.3836,33.4426,33.2133,33.2854,186100.0
2007-01-24 14:10:00,50.82,50.94,50.78,50.87,104100.0,33.2919,33.3705,33.2657,33.3247,104100.0
2007-01-24 14:20:00,50.87,51.0,50.81,51.0,87000.0,33.3247,33.4098,33.2854,33.4098,87000.0
2007-01-24 14:30:00,51.0,51.09,50.87,50.91,132000.0,33.4098,33.4688,33.3247,33.3509,132000.0
2007-01-24 14:40:00,50.91,50.96,50.5,50.51,125500.0,33.3509,33.3836,33.0823,33.0888,125500.0
2007-01-24 14:50:00,50.51,50.83,50.37,50.72,255200.0,33.0888,33.2985,32.9971,33.2264,255200.0
2007-01-24 15:00:00,50.72,50.98,50.64,50.87,184500.0,33.2264,33.3967,33.174,33.3247,184500.0
2007-01-24 15:10:00,50.88,51.01,50.65,50.7,100100.0,33.3312,33.4164,33.1805,33.2133,100100.0
2007-01-24 15:20:00,50.67,50.8,50.6,50.8,65600.0,33.1936,33.2788,33.1478,33.2788,65600.0
2007-01-24 15:30:00,50.8,51.01,50.77,50.87,147600.0,33.2788,33.4164,33.2591,33.3247,147600.0
2007-01-24 15:40:00,50.87,50.92,50.64,50.69,156000.0,33.3247,33.3574,33.174,33.2067,156000.0
2007-01-24 15:50:00,50.68,50.7,50.46,50.6,313500.0,33.2002,33.2133,33.0561,33.1478,313500.0
2007-01-25 09:30:00,50.39,50.48,49.11,49.34,352200.0,33.0102,33.0692,32.1717,32.3224,352200.0
2007-01-25 09:40:00,49.34,49.6,49.3,49.56,236100.0,32.3224,32.4927,32.2962,32.4665,236100.0
2007-01-25 09:50:00,49.57,50.39,49.48,50.24,361200.0,32.473,33.0102,32.4141,32.9119,361200.0
2007-01-25 10:00:00,50.24,50.29,49.65,49.98,192200.0,32.9119,32.9447,32.5254,32.7416,192200.0
2007-01-25 10:10:00,49.95,50.14,49.85,49.85,467400.0,32.722,32.8464,32.6565,32.6565,467400.0
2007-01-25 10:20:00,49.85,50.0,49.84,49.9,108400.0,32.6565,32.7547,32.6499,32.6892,108400.0
2007-01-25 10:30:00,49.88,49.99,49.85,49.87,162900.0,32.6761,32.7482,32.6565,32.6696,162900.0
2007-01-25 10:40:00,49.88,49.93,49.66,49.75,88200.0,32.6761,32.7089,32.532,32.591,88200.0
2007-01-25 10:50:00,49.75,49.76,49.54,49.58,79800.0,32.591,32.5975,32.4534,32.4796,79800.0
2007-01-25 11:00:00,49.57,49.71,49.44,49.65,98300.0,32.473,32.5647,32.3879,32.5254,98300.0
2007-01-25 11:10:00,49.64,49.9,49.64,49.83,109000.0,32.5189,32.6892,32.5189,32.6434,109000.0
2007-01-25 11:20:00,49.82,49.83,49.46,49.57,83500.0,32.6368,32.6434,32.401,32.473,83500.0
2007-01-25 11:30:00,49.56,49.69,49.35,49.51,142600.0,32.4665,32.5516,32.3289,32.4337,142600.0
2007-01-25 11:40:00,49.52,49.55,49.12,49.33,96000.0,32.4403,32.4599,32.1782,32.3158,96000.0
2007-01-25 11:50:00,49.31,49.33,49.01,49.05,142000.0,32.3027,32.3158,32.1062,32.1324,142000.0
2007-01-25 12:00:00,49.07,49.3,49.03,49.27,78000.0,32.1455,32.2962,32.1193,32.2765,78000.0
2007-01-25 12:10:00,49.25,49.33,49.06,49.16,66700.0,32.2634,32.3158,32.1389,32.2044,66700.0
2007-01-25 12:20:00,49.16,49.18,49.05,49.06,78000.0,32.2044,32.2175,32.1324,32.1389,78000.0
2007-01-25 12:30:00,49.06,49.18,49.02,49.17,46700.0,32.1389,32.2175,32.1127,32.211,46700.0
2007-01-25 12:40:00,49.17,49.19,49.04,49.1,45800.0,32.211,32.2241,32.1258,32.1651,45800.0
2007-01-25 12:50:00,49.11,49.15,49.05,49.09,67000.0,32.1717,32.1979,32.1324,32.1586,67000.0
2007-01-25 13:00:00,49.11,49.22,49.07,49.16,75400.0,32.1717,32.2438,32.1455,32.2044,75400.0
2007-01-25 13:10:00,49.16,49.5,49.16,49.49,60800.0,32.2044,32.4272,32.2044,32.4206,60800.0
2007-01-25 13:20:00,49.5,49.5,49.16,49.32,53600.0,32.4272,32.4272,32.2044,32.3093,53600.0
2007-01-25 13:30:00,49.33,49.35,48.98,49.06,86000.0,32.3158,32.3289,32.0865,32.1389,86000.0
2007-01-25 13:40:00,49.07,49.12,48.94,49.03,80400.0,32.1455,32.1782,32.0603,32.1193,80400.0
2007-01-25 13:50:00,49.03,49.1,48.96,49.0,59500.0,32.1193,32.1651,32.0734,32.0996,59500.0
2007-01-25 14:00:00,49.0,49.02,48.63,48.88,210800.0,32.0996,32.1127,31.8572,32.021,210800.0
2007-01-25 14:10:00,48.88,49.26,48.87,49.25,125700.0,32.021,32.27,32.0145,32.2634,125700.0
2007-01-25 14:20:00,49.25,49.28,48.92,48.92,99000.0,32.2634,32.2831,32.0472,32.0472,99000.0
2007-01-25 14:30:00,48.92,49.08,48.91,49.02,59200.0,32.0472,32.152,32.0407,32.1127,59200.0
2007-01-25 14:40:00,49.0,49.06,48.84,48.92,66100.0,32.0996,32.1389,31.9948,32.0472,66100.0
2007-01-25 14:50:00,48.89,48.99,48.65,48.98,131500.0,32.0276,32.0931,31.8703,32.0865,131500.0
2007-01-25 15:00:00,48.98,49.0,48.8,48.9,134000.0,32.0865,32.0996,31.9686,32.0341,134000.0
2007-01-25 15:10:00,48.9,49.11,48.85,48.99,88000.0,32.0341,32.1717,32.0014,32.0931,88000.0
2007-01-25 15:20:00,48.99,49.0,48.71,48.86,208600.0,32.0931,32.0996,31.9097,32.0079,208600.0
2007-01-25 15:30:00,48.86,48.96,48.83,48.88,117800.0,32.0079,32.0734,31.9883,32.021,117800.0
2007-01-25 15:40:00,48.88,49.09,48.83,49.0,214000.0,32.021,32.1586,31.9883,32.0996,214000.0
2007-01-25 15:50:00,48.99,49.01,48.69,48.8,270400.0,32.0931,32.1062,31.8966,31.9686,270400.0
2007-01-26 09:30:00,48.8,48.82,48.43,48.47,196800.0,31.9686,31.9817,31.7262,31.7524,196800.0
2007-01-26 09:40:00,48.51,48.61,48.41,48.49,178000.0,31.7786,31.8441,31.7131,31.7655,178000.0
2007-01-26 09:50:00,48.49,48.78,48.48,48.77,141500.0,31.7655,31.9555,31.759,31.949,141500.0
2007-01-26 10:00:00,48.75,48.79,48.57,48.66,139600.0,31.9359,31.9621,31.8179,31.8769,139600.0
2007-01-26 10:10:00,48.66,48.75,48.37,48.37,72500.0,31.8769,31.9359,31.6869,31.6869,72500.0
2007-01-26 10:20:00,48.37,48.43,48.27,48.38,123200.0,31.6869,31.7262,31.6214,31.6935,123200.0
2007-01-26 10:30:00,48.36,48.52,48.29,48.52,146600.0,31.6804,31.7852,31.6345,31.7852,146600.0
2007-01-26 10:40:00,48.49,48.6,48.4,48.5,127600.0,31.7655,31.8376,31.7066,31.7721,127600.0
2007-01-26 10:50:00,48.49,48.51,48.2,48.2,80900.0,31.7655,31.7786,31.5756,31.5756,80900.0
2007-01-26 11:00:00,48.2,48.2,48.03,48.07,84300.0,31.5756,31.5756,31.4642,31.4904,84300.0
2007-01-26 11:10:00,48.05,48.14,47.97,48.14,128100.0,31.4773,31.5363,31.4249,31.5363,128100.0
2007-01-26 11:20:00,48.14,48.25,47.98,48.09,80200.0,31.5363,31.6083,31.4314,31.5035,80200.0
2007-01-26 11:30:00,48.09,48.09,47.9,47.95,95100.0,31.5035,31.5035,31.379,31.4118,95100.0
2007-01-26 11:40:00,47.94,48.06,47.94,47.97,207700.0,31.4052,31.4838,31.4052,31.4249,207700.0
2007-01-26 11:50:00,47.96,48.03,47.95,47.97,106200.0,31.4183,31.4642,31.4118,31.4249,106200.0
2007-01-26 12:00:00,47.96,47.97,47.87,47.94,69500.0,31.4183,31.4249,31.3594,31.4052,69500.0
2007-01-26 12:10:00,47.93,48.1,47.93,48.1,113200.0,31.3987,31.51,31.3987,31.51,113200.0
2007-01-26 12:20:00,48.07,48.2,48.07,48.18,66600.0,31.4904,31.5756,31.4904,31.5625,66600.0
2007-01-26 12:30:00,48.17,48.24,48.12,48.24,84900.0,31.5559,31.6018,31.5231,31.6018,84900.0
2007-01-26 12:40:00,48.22,48.28,48.1,48.26,425600.0,31.5887,31.628,31.51,31.6149,425600.0
2007-01-26 12:50:00,48.24,48.3,48.01,48.02,69800.0,31.6018,31.6411,31.4511,31.4576,69800.0
2007-01-26 13:00:00,48.01,48.07,47.99,47.99,74100.0,31.4511,31.4904,31.438,31.438,74100.0
2007-01-26 13:10:00,47.99,48.1,47.96,48.06,70200.0,31.438,31.51,31.4183,31.4838,70200.0
2007-01-26 13:20:00,48.06,48.08,47.99,47.99,30500.0,31.4838,31.4969,31.438,31.438,30500.0
2007-01-26 13:30:00,47.98,48.08,47.93,47.96,78900.0,31.4314,31.4969,31.3987,31.4183,78900.0
2007-01-26 13:40:00,47.97,47.98,47.92,47.97,46000.0,31.4249,31.4314,31.3921,31.4249,46000.0
2007-01-26 13:50:00,47.97,48.01,47.94,48.01,42400.0,31.4249,31.4511,31.4052,31.4511,42400.0
2007-01-26 14:00:00,48.0,48.04,47.92,47.95,79700.0,31.4445,31.4707,31.3921,31.4118,79700.0
2007-01-26 14:10:00,47.95,48.05,47.89,48.01,135700.0,31.4118,31.4773,31.3725,31.4511,135700.0
2007-01-26 14:20:00,48.0,48.08,47.95,48.04,127500.0,31.4445,31.4969,31.4118,31.4707,127500.0
2007-01-26 14:30:00,48.04,48.06,47.95,47.96,124000.0,31.4707,31.4838,31.4118,31.4183,124000.0
2007-01-26 14:40:00,47.96,48.03,47.94,47.95,63100.0,31.4183,31.4642,31.4052,31.4118,63100.0
2007-01-26 14:50:00,47.94,48.0,47.92,47.99,74500.0,31.4052,31.4445,31.3921,31.438,74500.0
2007-01-26 15:00:00,47.99,48.08,47.96,48.03,87500.0,31.438,31.4969,31.4183,31.4642,87500.0
2007-01-26 15:10:00,48.02,48.02,47.95,47.97,86300.0,31.4576,31.4576,31.4118,31.4249,86300.0
2007-01-26 15:20:00,47.95,48.01,47.91,47.99,102000.0,31.4118,31.4511,31.3856,31.438,102000.0
2007-01-26 15:30:00,47.97,48.1,47.97,48.09,128400.0,31.4249,31.51,31.4249,31.5035,128400.0
2007-01-26 15:40:00,48.08,48.09,47.81,47.82,140600.0,31.4969,31.5035,31.3201,31.3266,140600.0
2007-01-26 15:50:00,47.82,48.0,47.8,47.99,177900.0,31.3266,31.4445,31.3135,31.438,177900.0
2007-01-29 09:30:00,48.0,48.1,47.74,47.75,122100.0,31.4445,31.51,31.2742,31.2808,122100.0
2007-01-29 09:40:00,47.74,47.86,47.25,47.76,203500.0,31.2742,31.3528,30.9532,31.2873,203500.0
2007-01-29 09:50:00,47.74,47.98,47.5,47.85,273300.0,31.2742,31.4314,31.117,31.3463,273300.0
2007-01-29 10:00:00,47.85,48.07,47.76,47.96,371500.0,31.3463,31.4904,31.2873,31.4183,371500.0
2007-01-29 10:10:00,47.92,48.0,47.82,47.88,205000.0,31.3921,31.4445,31.3266,31.3659,205000.0
2007-01-29 10:20:00,47.89,48.0,47.86,47.92,159800.0,31.3725,31.4445,31.3528,31.3921,159800.0
2007-01-29 10:30:00,47.9,47.94,47.86,47.92,102300.0,31.379,31.4052,31.3528,31.3921,102300.0
2007-01-29 10:40:00,47.92,48.04,47.79,47.84,128500.0,31.3921,31.4707,31.307,31.3397,128500.0
2007-01-29 10:50:00,47.85,47.85,47.65,47.77,129300.0,31.3463,31.3463,31.2153,31.2939,129300.0
2007-01-29 11:00:00,47.78,47.87,47.61,47.85,236400.0,31.3004,31.3594,31.1891,31.3463,236400.0
2007-01-29 11:10:00,47.85,47.9,47.65,47.85,206200.0,31.3463,31.379,31.2153,31.3463,206200.0
2007-01-29 11:20:00,47.84,47.91,47.77,47.85,177300.0,31.3397,31.3856,31.2939,31.3463,177300.0
2007-01-29 11:30:00,47.85,47.85,47.74,47.79,215600.0,31.3463,31.3463,31.2742,31.307,215600.0
2007-01-29 11:40:00,47.79,47.86,47.77,47.79,98200.0,31.307,31.3528,31.2939,31.307,98200.0
2007-01-29 11:50:00,47.79,47.83,47.76,47.79,135300.0,31.307,31.3332,31.2873,31.307,135300.0
2007-01-29 12:00:00,47.8,47.89,47.8,47.84,78400.0,31.3135,31.3725,31.3135,31.3397,78400.0
2007-01-29 12:10:00,47.84,47.89,47.79,47.83,115300.0,31.3397,31.3725,31.307,31.3332,115300.0
2007-01-29 12:20:00,47.82,47.87,47.8,47.81,92300.0,31.3266,31.3594,31.3135,31.3201,92300.0
2007-01-29 12:30:00,47.81,47.92,47.81,47.91,157400.0,31.3201,31.3921,31.3201,31.3856,157400.0
2007-01-29 12:40:00,47.9,47.94,47.86,47.92,85800.0,31.379,31.4052,31.3528,31.3921,85800.0
2007-01-29 12:50:00,47.9,48.3,47.87,48.3,172200.0,31.379,31.6411,31.3594,31.6411,172200.0
2007-01-29 13:00:00,48.3,48.36,48.12,48.12,84300.0,31.6411,31.6804,31.5231,31.5231,84300.0
2007-01-29 13:10:00,48.12,48.18,47.92,48.0,94800.0,31.5231,31.5625,31.3921,31.4445,94800.0
2007-01-29 13:20:00,48.0,48.01,47.85,47.87,58200.0,31.4445,31.4511,31.3463,31.3594,58200.0
2007-01-29 13:30:00,47.87,47.98,47.84,47.87,84100.0,31.3594,31.4314,31.3397,31.3594,84100.0
2007-01-29 13:40:00,47.88,47.88,47.69,47.76,104200.0,31.3659,31.3659,31.2415,31.2873,104200.0
2007-01-29 13:50:00,47.76,47.84,47.64,47.69,98900.0,31.2873,31.3397,31.2087,31.2415,98900.0
2007-01-29 14:00:00,47.69,47.8,47.63,47.67,177200.0,31.2415,31.3135,31.2022,31.2284,177200.0
2007-01-29 14:10:00,47.67,47.79,47.6,47.73,229500.0,31.2284,31.307,31.1825,31.2677,229500.0
2007-01-29 14:20:00,47.73,47.77,47.65,47.72,116500.0,31.2677,31.2939,31.2153,31.2611,116500.0
2007-01-29 14:30:00,47.73,47.82,47.65,47.72,87200.0,31.2677,31.3266,31.2153,31.2611,87200.0
2007-01-29 14:40:00,47.72,47.8,47.7,47.74,85400.0,31.2611,31.3135,31.248,31.2742,85400.0
2007-01-29 14:50:00,47.74,47.77,47.66,47.68,63100.0,31.2742,31.2939,31.2218,31.2349,63100.0
2007-01-29 15:00:00,47.68,47.75,47.61,47.66,101500.0,31.2349,31.2808,31.1891,31.2218,101500.0
2007-01-29 15:10:00,47.65,47.69,47.61,47.68,144800.0,31.2153,31.2415,31.1891,31.2349,144800.0
2007-01-29 15:20:00,47.68,47.76,47.67,47.72,100500.0,31.2349,31.2873,31.2284,31.2611,100500.0
2007-01-29 15:30:00,47.72,47.73,47.51,47.61,172700.0,31.2611,31.2677,31.1235,31.1891,172700.0
2007-01-29 15:40:00,47.61,47.7,47.56,47.58,120800.0,31.1891,31.248,31.1563,31.1694,120800.0
2007-01-29 15:50:00,47.58,47.69,47.5,47.58,283300.0,31.1694,31.2415,31.117,31.1694,283300.0
2007-01-30 09:30:00,47.49,47.74,47.41,47.74,172400.0,31.1104,31.2742,31.058,31.2742,172400.0
2007-01-30 09:40:00,47.76,47.87,47.69,47.85,102600.0,31.2873,31.3594,31.2415,31.3463,102600.0
2007-01-30 09:50:00,47.84,47.84,47.61,47.71,114500.0,31.3397,31.3397,31.1891,31.2546,114500.0
2007-01-30 10:00:00,47.73,47.8,47.64,47.71,82600.0,31.2677,31.3135,31.2087,31.2546,82600.0
2007-01-30 10:10:00,47.72,47.73,47.61,47.69,81000.0,31.2611,31.2677,31.1891,31.2415,81000.0
2007-01-30 10:20:00,47.7,47.71,47.62,47.7,52500.0,31.248,31.2546,31.1956,31.248,52500.0
2007-01-30 10:30:00,47.69,47.8,47.68,47.8,76800.0,31.2415,31.3135,31.2349,31.3135,76800.0
2007-01-30 10:40:00,47.79,47.8,47.56,47.67,52700.0,31.307,31.3135,31.1563,31.2284,52700.0
2007-01-30 10:50:00,47.66,47.7,47.62,47.68,48100.0,31.2218,31.248,31.1956,31.2349,48100.0
2007-01-30 11:00:00,47.69,47.7,47.63,47.64,51100.0,31.2415,31.248,31.2022,31.2087,51100.0
2007-01-30 11:10:00,47.64,47.7,47.59,47.65,144000.0,31.2087,31.248,31.1759,31.2153,144000.0
2007-01-30 11:20:00,47.65,47.7,47.51,47.53,95800.0,31.2153,31.248,31.1235,31.1366,95800.0
2007-01-30 11:30:00,47.53,47.7,47.5,47.7,89200.0,31.1366,31.248,31.117,31.248,89200.0
2007-01-30 11:40:00,47.7,47.7,47.54,47.58,63700.0,31.248,31.248,31.1432,31.1694,63700.0
2007-01-30 11:50:00,47.59,47.7,47.54,47.68,106400.0,31.1759,31.248,31.1432,31.2349,106400.0
2007-01-30 12:00:00,47.69,47.69,47.63,47.68,35800.0,31.2415,31.2415,31.2022,31.2349,35800.0
2007-01-30 12:10:00,47.68,47.71,47.58,47.59,52300.0,31.2349,31.2546,31.1694,31.1759,52300.0
2007-01-30 12:20:00,47.58,47.6,47.51,47.6,56700.0,31.1694,31.1825,31.1235,31.1825,56700.0
2007-01-30 12:30:00,47.6,47.63,47.56,47.6,52900.0,31.1825,31.2022,31.1563,31.1825,52900.0
2007-01-30 12:40:00,47.6,47.66,47.59,47.63,34900.0,31.1825,31.2218,31.1759,31.2022,34900.0
2007-01-30 12:50:00,47.63,47.7,47.6,47.7,46400.0,31.2022,31.248,31.1825,31.248,46400.0
2007-01-30 13:00:00,47.7,47.7,47.55,47.59,63000.0,31.248,31.248,31.1497,31.1759,63000.0
2007-01-30 13:10:00,47.57,47.63,47.55,47.58,69100.0,31.1628,31.2022,31.1497,31.1694,69100.0
2007-01-30 13:20:00,47.59,47.64,47.54,47.64,56400.0,31.1759,31.2087,31.1432,31.2087,56400.0
2007-01-30 13:30:00,47.64,47.65,47.57,47.6,61500.0,31.2087,31.2153,31.1628,31.1825,61500.0
2007-01-30 13:40:00,47.6,47.63,47.57,47.6,85100.0,31.1825,31.2022,31.1628,31.1825,85100.0
2007-01-30 13:50:00,47.6,47.63,47.59,47.63,48600.0,31.1825,31.2022,31.1759,31.2022,48600.0
2007-01-30 14:00:00,47.63,47.71,47.56,47.57,70200.0,31.2022,31.2546,31.1563,31.1628,70200.0
2007-01-30 14:10:00,47.57,47.65,47.57,47.61,81200.0,31.1628,31.2153,31.1628,31.1891,81200.0
2007-01-30 14:20:00,47.61,47.64,47.58,47.61,55800.0,31.1891,31.2087,31.1694,31.1891,55800.0
2007-01-30 14:30:00,47.62,47.62,47.53,47.54,142500.0,31.1956,31.1956,31.1366,31.1432,142500.0
2007-01-30 14:40:00,47.53,47.64,47.52,47.6,70700.0,31.1366,31.2087,31.1301,31.1825,70700.0
2007-01-30 14:50:00,47.6,47.68,47.55,47.65,88500.0,31.1825,31.2349,31.1497,31.2153,88500.0
2007-01-30 15:00:00,47.65,47.68,47.54,47.65,93700.0,31.2153,31.2349,31.1432,31.2153,93700.0
2007-01-30 15:10:00,47.65,47.73,47.59,47.65,180900.0,31.2153,31.2677,31.1759,31.2153,180900.0
2007-01-30 15:20:00,47.65,47.71,47.61,47.65,162800.0,31.2153,31.2546,31.1891,31.2153,162800.0
2007-01-30 15:30:00,47.64,47.67,47.57,47.62,189200.0,31.2087,31.2284,31.1628,31.1956,189200.0
2007-01-30 15:40:00,47.62,47.62,47.52,47.54,116300.0,31.1956,31.1956,31.1301,31.1432,116300.0
2007-01-30 15:50:00,47.54,47.59,47.51,47.54,171200.0,31.1432,31.1759,31.1235,31.1432,171200.0
2007-01-31 09:30:00,47.3,47.85,47.29,47.48,250700.0,31.1233,31.4852,31.1167,31.2417,250700.0
2007-01-31 09:40:00,47.52,47.68,47.3,47.49,224600.0,31.268,31.3733,31.1233,31.2483,224600.0
2007-01-31 09:50:00,47.49,47.49,47.05,47.31,157200.0,31.2483,31.2483,30.9588,31.1299,157200.0
2007-01-31 10:00:00,47.32,47.65,47.29,47.54,239700.0,31.1364,31.3536,31.1167,31.2812,239700.0
2007-01-31 10:10:00,47.55,47.8,47.54,47.79,149200.0,31.2878,31.4523,31.2812,31.4457,149200.0
2007-01-31 10:20:00,47.78,47.79,47.59,47.68,124300.0,31.4391,31.4457,31.3141,31.3733,124300.0
2007-01-31 10:30:00,47.69,47.85,47.69,47.72,124800.0,31.3799,31.4852,31.3799,31.3996,124800.0
2007-01-31 10:40:00,47.7,47.79,47.6,47.7,155100.0,31.3865,31.4457,31.3207,31.3865,155100.0
2007-01-31 10:50:00,47.7,47.82,47.58,47.75,182300.0,31.3865,31.4654,31.3075,31.4194,182300.0
2007-01-31 11:00:00,47.75,47.93,47.73,47.86,310400.0,31.4194,31.5378,31.4062,31.4917,310400.0
2007-01-31 11:10:00,47.86,48.3,47.85,48.27,295300.0,31.4917,31.7813,31.4852,31.7615,295300.0
2007-01-31 11:20:00,48.27,48.33,48.02,48.13,209300.0,31.7615,31.801,31.597,31.6694,209300.0
2007-01-31 11:30:00,48.12,48.19,48.04,48.14,161700.0,31.6628,31.7089,31.6102,31.676,161700.0
2007-01-31 11:40:00,48.13,48.17,48.13,48.15,71400.0,31.6694,31.6957,31.6694,31.6826,71400.0
2007-01-31 11:50:00,48.15,48.17,48.12,48.17,77800.0,31.6826,31.6957,31.6628,31.6957,77800.0
2007-01-31 12:00:00,48.18,48.21,48.03,48.03,53400.0,31.7023,31.722,31.6036,31.6036,53400.0
2007-01-31 12:10:00,48.04,48.21,48.03,48.2,47500.0,31.6102,31.722,31.6036,31.7155,47500.0
2007-01-31 12:20:00,48.2,48.5,48.2,48.44,158200.0,31.7155,31.9129,31.7155,31.8734,158200.0
2007-01-31 12:30:00,48.43,48.5,48.24,48.24,140500.0,31.8668,31.9129,31.7418,31.7418,140500.0
2007-01-31 12:40:00,48.24,48.35,48.23,48.28,85500.0,31.7418,31.8142,31.7352,31.7681,85500.0
2007-01-31 12:50:00,48.28,48.28,48.14,48.2,111000.0,31.7681,31.7681,31.676,31.7155,111000.0
2007-01-31 13:00:00,48.2,48.23,48.11,48.2,88800.0,31.7155,31.7352,31.6562,31.7155,88800.0
2007-01-31 13:10:00,48.2,48.3,48.18,48.3,164900.0,31.7155,31.7813,31.7023,31.7813,164900.0
2007-01-31 13:20:00,48.3,48.73,48.3,48.67,77900.0,31.7813,32.0642,31.7813,32.0247,77900.0
2007-01-31 13:30:00,48.65,48.72,48.63,48.72,49800.0,32.0116,32.0576,31.9984,32.0576,49800.0
2007-01-31 13:40:00,48.72,48.82,48.7,48.8,146800.0,32.0576,32.1234,32.0445,32.1103,146800.0
2007-01-31 13:50:00,48.79,48.8,48.66,48.7,69900.0,32.1037,32.1103,32.0181,32.0445,69900.0
2007-01-31 14:00:00,48.7,48.9,48.69,48.79,117000.0,32.0445,32.1761,32.0379,32.1037,117000.0
2007-01-31 14:10:00,48.78,48.83,48.63,48.82,178700.0,32.0971,32.13,31.9984,32.1234,178700.0
2007-01-31 14:20:00,48.82,49.07,48.79,49.0,191500.0,32.1234,32.2879,32.1037,32.2419,191500.0
2007-01-31 14:30:00,49.01,49.22,49.0,49.15,178200.0,32.2484,32.3866,32.2419,32.3406,178200.0
2007-01-31 14:40:00,49.15,49.34,49.13,49.27,114100.0,32.3406,32.4656,32.3274,32.4195,114100.0
2007-01-31 14:50:00,49.28,49.58,49.27,49.5,306600.0,32.4261,32.6235,32.4195,32.5709,306600.0
2007-01-31 15:00:00,49.5,49.9,49.5,49.77,264400.0,32.5709,32.8341,32.5709,32.7485,264400.0
2007-01-31 15:10:00,49.78,49.89,49.6,49.61,195500.0,32.7551,32.8275,32.6367,32.6432,195500.0
2007-01-31 15:20:00,49.6,49.86,49.54,49.84,214400.0,32.6367,32.8077,32.5972,32.7946,214400.0
2007-01-31 15:30:00,49.84,49.92,49.7,49.88,158600.0,32.7946,32.8472,32.7025,32.8209,158600.0
2007-01-31 15:40:00,49.89,49.91,49.75,49.82,205700.0,32.8275,32.8406,32.7354,32.7814,205700.0
2007-01-31 15:50:00,49.8,49.85,49.63,49.68,474200.0,32.7683,32.8012,32.6564,32.6893,474200.0
2007-02-01 09:30:00,49.55,50.15,49.55,50.02,274100.0,32.6038,32.9986,32.6038,32.913,274100.0
2007-02-01 09:40:00,50.01,50.05,49.45,49.79,336300.0,32.9064,32.9328,32.538,32.7617,336300.0
2007-02-01 09:50:00,49.79,50.11,49.65,50.11,346500.0,32.7617,32.9722,32.6696,32.9722,346500.0
2007-02-01 10:00:00,50.1,50.57,50.09,50.52,344800.0,32.9657,33.2749,32.9591,33.242,344800.0
2007-02-01 10:10:00,50.52,50.68,50.32,50.68,190100.0,33.242,33.3473,33.1104,33.3473,190100.0
2007-02-01 10:20:00,50.68,50.77,50.44,50.58,195300.0,33.3473,33.4065,33.1894,33.2815,195300.0
2007-02-01 10:30:00,50.58,50.65,50.43,50.45,144600.0,33.2815,33.3276,33.1828,33.196,144600.0
2007-02-01 10:40:00,50.43,50.62,50.38,50.62,119200.0,33.1828,33.3078,33.1499,33.3078,119200.0
2007-02-01 10:50:00,50.62,50.65,50.39,50.39,106600.0,33.3078,33.3276,33.1565,33.1565,106600.0
2007-02-01 11:00:00,50.39,50.4,50.12,50.2,110400.0,33.1565,33.1631,32.9788,33.0315,110400.0
2007-02-01 11:10:00,50.2,50.33,50.16,50.31,107300.0,33.0315,33.117,33.0051,33.1038,107300.0
2007-02-01 11:20:00,50.31,50.56,50.3,50.55,122300.0,33.1038,33.2683,33.0973,33.2618,122300.0
2007-02-01 11:30:00,50.55,50.69,50.54,50.59,131800.0,33.2618,33.3539,33.2552,33.2881,131800.0
2007-02-01 11:40:00,50.6,50.64,50.48,50.62,129700.0,33.2947,33.321,33.2157,33.3078,129700.0
2007-02-01 11:50:00,50.61,50.66,50.54,50.56,172300.0,33.3012,33.3341,33.2552,33.2683,172300.0
2007-02-01 12:00:00,50.54,50.62,50.32,50.35,117000.0,33.2552,33.3078,33.1104,33.1302,117000.0
2007-02-01 12:10:00,50.33,50.54,50.33,50.49,108300.0,33.117,33.2552,33.117,33.2223,108300.0
2007-02-01 12:20:00,50.5,50.54,50.24,50.29,94500.0,33.2289,33.2552,33.0578,33.0907,94500.0
2007-02-01 12:30:00,50.29,50.29,50.13,50.26,61300.0,33.0907,33.0907,32.9854,33.0709,61300.0
2007-02-01 12:40:00,50.25,50.32,50.21,50.32,45100.0,33.0644,33.1104,33.038,33.1104,45100.0
2007-02-01 12:50:00,50.31,50.4,50.22,50.23,43200.0,33.1038,33.1631,33.0446,33.0512,43200.0
2007-02-01 13:00:00,50.21,50.35,50.21,50.32,55700.0,33.038,33.1302,33.038,33.1104,55700.0
2007-02-01 13:10:00,50.31,50.38,50.29,50.31,40600.0,33.1038,33.1499,33.0907,33.1038,40600.0
2007-02-01 13:20:00,50.31,50.35,50.24,50.33,124900.0,33.1038,33.1302,33.0578,33.117,124900.0
2007-02-01 13:30:00,50.33,50.37,50.26,50.27,76600.0,33.117,33.1433,33.0709,33.0775,76600.0
2007-02-01 13:40:00,50.27,50.52,50.26,50.5,93600.0,33.0775,33.242,33.0709,33.2289,93600.0
2007-02-01 13:50:00,50.49,50.54,50.37,50.45,43900.0,33.2223,33.2552,33.1433,33.196,43900.0
2007-02-01 14:00:00,50.43,50.52,50.4,50.41,52200.0,33.1828,33.242,33.1631,33.1696,52200.0
2007-02-01 14:10:00,50.41,50.48,50.35,50.36,58200.0,33.1696,33.2157,33.1302,33.1367,58200.0
2007-02-01 14:20:00,50.36,50.48,50.35,50.45,55200.0,33.1367,33.2157,33.1302,33.196,55200.0
2007-02-01 14:30:00,50.45,50.5,50.28,50.28,46900.0,33.196,33.2289,33.0841,33.0841,46900.0
2007-02-01 14:40:00,50.27,50.3,50.24,50.29,56800.0,33.0775,33.0973,33.0578,33.0907,56800.0
2007-02-01 14:50:00,50.29,50.29,50.23,50.27,51300.0,33.0907,33.0907,33.0512,33.0775,51300.0
2007-02-01 15:00:00,50.27,50.37,50.26,50.32,126900.0,33.0775,33.1433,33.0709,33.1104,126900.0
2007-02-01 15:10:00,50.31,50.48,50.27,50.34,101300.0,33.1038,33.2157,33.0775,33.1236,101300.0
2007-02-01 15:20:00,50.32,50.48,50.31,50.46,104900.0,33.1104,33.2157,33.1038,33.2025,104900.0
2007-02-01 15:30:00,50.47,50.48,50.31,50.34,162800.0,33.2091,33.2157,33.1038,33.1236,162800.0
2007-02-01 15:40:00,50.33,50.42,50.29,50.36,113500.0,33.117,33.1762,33.0907,33.1367,113500.0
2007-02-01 15:50:00,50.36,50.43,50.32,50.41,138800.0,33.1367,33.1828,33.1104,33.1696,138800.0
2007-02-02 09:30:00,50.36,51.08,50.25,50.84,246200.0,33.1367,33.6105,33.0644,33.4526,246200.0
2007-02-02 09:40:00,50.84,50.88,50.66,50.8,212900.0,33.4526,33.4789,33.3341,33.4263,212900.0
2007-02-02 09:50:00,50.8,51.21,50.76,51.16,187000.0,33.4263,33.696,33.3999,33.6631,187000.0
2007-02-02 10:00:00,51.16,51.16,50.91,50.94,256200.0,33.6631,33.6631,33.4986,33.5184,256200.0
2007-02-02 10:10:00,50.95,51.0,50.8,50.82,202500.0,33.525,33.5579,33.4263,33.4394,202500.0
2007-02-02 10:20:00,50.82,50.93,50.72,50.72,226300.0,33.4394,33.5118,33.3736,33.3736,226300.0
2007-02-02 10:30:00,50.73,50.88,50.61,50.77,106200.0,33.3802,33.4789,33.3012,33.4065,106200.0
2007-02-02 10:40:00,50.78,51.05,50.75,51.05,82200.0,33.4131,33.5908,33.3934,33.5908,82200.0
2007-02-02 10:50:00,51.04,51.13,50.99,51.02,96900.0,33.5842,33.6434,33.5513,33.571,96900.0
2007-02-02 11:00:00,51.0,51.09,50.97,51.07,185000.0,33.5579,33.6171,33.5381,33.6039,185000.0
2007-02-02 11:10:00,51.06,51.07,50.99,51.0,55900.0,33.5973,33.6039,33.5513,33.5579,55900.0
2007-02-02 11:20:00,51.02,51.1,51.0,51.07,321600.0,33.571,33.6237,33.5579,33.6039,321600.0
2007-02-02 11:30:00,51.08,51.17,51.06,51.1,95200.0,33.6105,33.6697,33.5973,33.6237,95200.0
2007-02-02 11:40:00,51.1,51.18,51.08,51.11,53300.0,33.6237,33.6763,33.6105,33.6302,53300.0
2007-02-02 11:50:00,51.1,51.22,51.1,51.16,27400.0,33.6237,33.7026,33.6237,33.6631,27400.0
2007-02-02 12:00:00,51.15,51.17,51.07,51.12,78700.0,33.6566,33.6697,33.6039,33.6368,78700.0
2007-02-02 12:10:00,51.12,51.13,51.09,51.09,48000.0,33.6368,33.6434,33.6171,33.6171,48000.0
2007-02-02 12:20:00,51.1,51.15,51.08,51.08,96800.0,33.6237,33.6566,33.6105,33.6105,96800.0
2007-02-02 12:30:00,51.09,51.16,51.08,51.1,207500.0,33.6171,33.6631,33.6105,33.6237,207500.0
2007-02-02 12:40:00,51.1,51.18,51.1,51.16,53600.0,33.6237,33.6763,33.6237,33.6631,53600.0
2007-02-02 12:50:00,51.16,51.22,51.11,51.22,73100.0,33.6631,33.7026,33.6302,33.7026,73100.0
2007-02-02 13:00:00,51.21,51.35,51.2,51.32,92600.0,33.696,33.7882,33.6895,33.7684,92600.0
2007-02-02 13:10:00,51.31,51.32,51.27,51.3,168900.0,33.7618,33.7684,33.7355,33.7553,168900.0
2007-02-02 13:20:00,51.3,51.3,51.23,51.25,34600.0,33.7553,33.7553,33.7092,33.7224,34600.0
2007-02-02 13:30:00,51.26,51.28,51.15,51.15,52000.0,33.7289,33.7421,33.6566,33.6566,52000.0
2007-02-02 13:40:00,51.15,51.23,51.12,51.19,53100.0,33.6566,33.7092,33.6368,33.6829,53100.0
2007-02-02 13:50:00,51.19,51.25,51.18,51.2,55600.0,33.6829,33.7224,33.6763,33.6895,55600.0
2007-02-02 14:00:00,51.22,51.24,51.14,51.17,138900.0,33.7026,33.7158,33.65,33.6697,138900.0
2007-02-02 14:10:00,51.17,51.19,51.1,51.12,79800.0,33.6697,33.6829,33.6237,33.6368,79800.0
2007-02-02 14:20:00,51.12,51.13,51.08,51.12,59400.0,33.6368,33.6434,33.6105,33.6368,59400.0
2007-02-02 14:30:00,51.11,51.18,51.1,51.13,81900.0,33.6302,33.6763,33.6237,33.6434,81900.0
2007-02-02 14:40:00,51.13,51.16,51.06,51.08,117100.0,33.6434,33.6631,33.5973,33.6105,117100.0
2007-02-02 14:50:00,51.08,51.08,50.93,50.96,53600.0,33.6105,33.6105,33.5118,33.5315,53600.0
2007-02-02 15:00:00,50.96,50.97,50.82,50.87,61300.0,33.5315,33.5381,33.4394,33.4723,61300.0
2007-02-02 15:10:00,50.87,51.03,50.86,51.02,44000.0,33.4723,33.5776,33.4657,33.571,44000.0
2007-02-02 15:20:00,51.03,51.06,50.99,51.02,54900.0,33.5776,33.5973,33.5513,33.571,54900.0
2007-02-02 15:30:00,51.0,51.02,50.9,50.97,59100.0,33.5579,33.571,33.4921,33.5381,59100.0
2007-02-02 15:40:00,50.99,50.99,50.86,50.91,53900.0,33.5513,33.5513,33.4657,33.4986,53900.0
2007-02-02 15:50:00,50.91,50.95,50.84,50.89,124600.0,33.4986,33.525,33.4526,33.4855,124600.0
2007-02-05 09:30:00,50.55,50.75,50.25,50.32,103700.0,33.2618,33.3934,33.0644,33.1104,103700.0
2007-02-05 09:40:00,50.33,50.55,50.08,50.18,134600.0,33.117,33.2618,32.9525,33.0183,134600.0
2007-02-05 09:50:00,50.21,50.5,50.21,50.29,153600.0,33.038,33.2289,33.038,33.0907,153600.0
2007-02-05 10:00:00,50.29,50.37,50.14,50.34,125200.0,33.0907,33.1433,32.992,33.1236,125200.0
2007-02-05 10:10:00,50.31,50.39,50.21,50.27,72600.0,33.1038,33.1565,33.038,33.0775,72600.0
2007-02-05 10:20:00,50.25,50.43,50.25,50.42,67600.0,33.0644,33.1828,33.0644,33.1762,67600.0
2007-02-05 10:30:00,50.43,50.74,50.43,50.55,113100.0,33.1828,33.3868,33.1828,33.2618,113100.0
2007-02-05 10:40:00,50.55,50.59,50.43,50.52,72400.0,33.2618,33.2881,33.1828,33.242,72400.0
2007-02-05 10:50:00,50.49,50.5,50.34,50.42,58800.0,33.2223,33.2289,33.1236,33.1762,58800.0
2007-02-05 11:00:00,50.42,50.64,50.4,50.59,74900.0,33.1762,33.321,33.1631,33.2881,74900.0
2007-02-05 11:10:00,50.59,50.78,50.5,50.72,68800.0,33.2881,33.4131,33.2289,33.3736,68800.0
2007-02-05 11:20:00,50.72,50.79,50.7,50.78,64900.0,33.3736,33.4197,33.3605,33.4131,64900.0
2007-02-05 11:30:00,50.78,50.79,50.62,50.72,60500.0,33.4131,33.4197,33.3078,33.3736,60500.0
2007-02-05 11:40:00,50.7,50.7,50.55,50.58,41300.0,33.3605,33.3605,33.2618,33.2815,41300.0
2007-02-05 11:50:00,50.58,50.6,50.35,50.35,49700.0,33.2815,33.2947,33.1302,33.1302,49700.0
2007-02-05 12:00:00,50.36,50.5,50.35,50.49,37000.0,33.1367,33.2289,33.1302,33.2223,37000.0
2007-02-05 12:10:00,50.49,50.51,50.44,50.49,66800.0,33.2223,33.2354,33.1894,33.2223,66800.0
2007-02-05 12:20:00,50.49,50.49,50.29,50.32,85600.0,33.2223,33.2223,33.0907,33.1104,85600.0
2007-02-05 12:30:00,50.31,50.41,50.28,50.33,78700.0,33.1038,33.1696,33.0841,33.117,78700.0
2007-02-05 12:40:00,50.34,50.34,50.23,50.3,51300.0,33.1236,33.1236,33.0512,33.0973,51300.0
2007-02-05 12:50:00,50.28,50.38,50.25,50.26,75900.0,33.0841,33.1499,33.0644,33.0709,75900.0
2007-02-05 13:00:00,50.26,50.32,50.25,50.32,30800.0,33.0709,33.1104,33.0644,33.1104,30800.0
2007-02-05 13:10:00,50.32,50.34,50.2,50.21,69500.0,33.1104,33.1236,33.0315,33.038,69500.0
2007-02-05 13:20:00,50.21,50.24,50.15,50.21,72600.0,33.038,33.0578,32.9986,33.038,72600.0
2007-02-05 13:30:00,50.21,50.27,50.15,50.27,73500.0,33.038,33.0775,32.9986,33.0775,73500.0
2007-02-05 13:40:00,50.28,50.33,50.23,50.3,73000.0,33.0841,33.117,33.0512,33.0973,73000.0
2007-02-05 13:50:00,50.3,50.3,50.19,50.24,35400.0,33.0973,33.0973,33.0249,33.0578,35400.0
2007-02-05 14:00:00,50.24,50.31,50.24,50.3,40200.0,33.0578,33.1038,33.0578,33.0973,40200.0
2007-02-05 14:10:00,50.3,50.31,50.2,50.2,94300.0,33.0973,33.1038,33.0315,33.0315,94300.0
2007-02-05 14:20:00,50.2,50.37,50.14,50.36,112900.0,33.0315,33.1433,32.992,33.1367,112900.0
2007-02-05 14:30:00,50.37,50.37,50.09,50.22,98600.0,33.1433,33.1433,32.9591,33.0446,98600.0
2007-02-05 14:40:00,50.23,50.29,50.21,50.29,57400.0,33.0512,33.0907,33.038,33.0907,57400.0
2007-02-05 14:50:00,50.27,50.36,50.26,50.31,46900.0,33.0775,33.1367,33.0709,33.1038,46900.0
2007-02-05 15:00:00,50.29,50.3,49.86,49.89,139200.0,33.0907,33.0973,32.8077,32.8275,139200.0
2007-02-05 15:10:00,49.9,50.02,49.88,49.98,120700.0,32.8341,32.913,32.8209,32.8867,120700.0
2007-02-05 15:20:00,49.98,49.99,49.93,49.96,64900.0,32.8867,32.8933,32.8538,32.8735,64900.0
2007-02-05 15:30:00,49.95,50.05,49.95,50.02,77600.0,32.867,32.9328,32.867,32.913,77600.0
2007-02-05 15:40:00,50.02,50.02,49.9,49.96,81200.0,32.913,32.913,32.8341,32.8735,81200.0
2007-02-05 15:50:00,49.95,50.04,49.93,49.97,133400.0,32.867,32.9262,32.8538,32.8801,133400.0
2007-02-06 09:30:00,49.98,50.0,49.67,49.8,101000.0,32.8867,32.8999,32.6827,32.7683,101000.0
2007-02-06 09:40:00,49.78,50.0,49.78,49.99,88000.0,32.7551,32.8999,32.7551,32.8933,88000.0
2007-02-06 09:50:00,49.98,50.06,49.76,49.78,123000.0,32.8867,32.9393,32.7419,32.7551,123000.0
2007-02-06 10:00:00,49.77,49.83,49.58,49.75,115400.0,32.7485,32.788,32.6235,32.7354,115400.0
2007-02-06 10:10:00,49.75,49.88,49.65,49.86,88700.0,32.7354,32.8209,32.6696,32.8077,88700.0
2007-02-06 10:20:00,49.86,50.02,49.77,49.91,127300.0,32.8077,32.913,32.7485,32.8406,127300.0
2007-02-06 10:30:00,49.89,49.89,49.79,49.82,77100.0,32.8275,32.8275,32.7617,32.7814,77100.0
2007-02-06 10:40:00,49.82,49.95,49.79,49.89,71100.0,32.7814,32.867,32.7617,32.8275,71100.0
2007-02-06 10:50:00,49.89,49.91,49.75,49.77,89800.0,32.8275,32.8406,32.7354,32.7485,89800.0
2007-02-06 11:00:00,49.78,49.87,49.67,49.85,122600.0,32.7551,32.8143,32.6827,32.8012,122600.0
2007-02-06 11:10:00,49.85,49.87,49.76,49.8,94100.0,32.8012,32.8143,32.7419,32.7683,94100.0
2007-02-06 11:20:00,49.78,49.8,49.75,49.79,68000.0,32.7551,32.7683,32.7354,32.7617,68000.0
2007-02-06 11:30:00,49.79,49.9,49.79,49.9,52500.0,32.7617,32.8341,32.7617,32.8341,52500.0
2007-02-06 11:40:00,49.9,49.94,49.77,49.85,66100.0,32.8341,32.8604,32.7485,32.8012,66100.0
2007-02-06 11:50:00,49.85,49.97,49.8,49.8,68500.0,32.8012,32.8801,32.7683,32.7683,68500.0
2007-02-06 12:00:00,49.79,49.92,49.77,49.9,54900.0,32.7617,32.8472,32.7485,32.8341,54900.0
2007-02-06 12:10:00,49.9,49.95,49.88,49.93,92500.0,32.8341,32.867,32.8209,32.8538,92500.0
2007-02-06 12:20:00,49.93,50.02,49.87,49.9,129400.0,32.8538,32.913,32.8143,32.8341,129400.0
2007-02-06 12:30:00,49.9,49.95,49.84,49.92,88500.0,32.8341,32.867,32.7946,32.8472,88500.0
2007-02-06 12:40:00,49.91,50.03,49.9,50.0,104600.0,32.8406,32.9196,32.8341,32.8999,104600.0
2007-02-06 12:50:00,49.99,50.09,49.91,49.91,109200.0,32.8933,32.9591,32.8406,32.8406,109200.0
2007-02-06 13:00:00,49.91,50.03,49.91,50.02,102400.0,32.8406,32.9196,32.8406,32.913,102400.0
2007-02-06 13:10:00,50.02,50.04,49.95,50.0,70300.0,32.913,32.9262,32.867,32.8999,70300.0
2007-02-06 13:20:00,50.0,50.01,49.95,49.95,62500.0,32.8999,32.9064,32.867,32.867,62500.0
2007-02-06 13:30:00,49.95,50.14,49.94,50.08,92700.0,32.867,32.992,32.8604,32.9525,92700.0
2007-02-06 13:40:00,50.07,50.13,50.02,50.02,65200.0,32.9459,32.9854,32.913,32.913,65200.0
2007-02-06 13:50:00,50.02,50.05,49.92,49.95,103400.0,32.913,32.9328,32.8472,32.867,103400.0
2007-02-06 14:00:00,49.94,49.96,49.87,49.9,85000.0,32.8604,32.8735,32.8143,32.8341,85000.0
2007-02-06 14:10:00,49.9,49.97,49.89,49.91,81900.0,32.8341,32.8801,32.8275,32.8406,81900.0
2007-02-06 14:20:00,49.91,50.07,49.9,50.05,59800.0,32.8406,32.9459,32.8341,32.9328,59800.0
2007-02-06 14:30:00,50.05,50.05,49.97,49.99,91800.0,32.9328,32.9328,32.8801,32.8933,91800.0
2007-02-06 14:40:00,49.99,50.0,49.79,49.81,112100.0,32.8933,32.8999,32.7617,32.7748,112100.0
2007-02-06 14:50:00,49.79,49.93,49.65,49.66,200200.0,32.7617,32.8538,32.6696,32.6761,200200.0
2007-02-06 15:00:00,49.67,49.84,49.64,49.79,133900.0,32.6827,32.7946,32.663,32.7617,133900.0
2007-02-06 15:10:00,49.78,49.96,49.65,49.96,113700.0,32.7551,32.8735,32.6696,32.8735,113700.0
2007-02-06 15:20:00,49.96,50.03,49.84,49.91,175600.0,32.8735,32.9196,32.7946,32.8406,175600.0
2007-02-06 15:30:00,49.9,49.95,49.79,49.8,146500.0,32.8341,32.867,32.7617,32.7683,146500.0
2007-02-06 15:40:00,49.8,49.93,49.79,49.9,112400.0,32.7683,32.8538,32.7617,32.8341,112400.0
2007-02-06 15:50:00,49.9,49.93,49.79,49.86,138900.0,32.8341,32.8538,32.7617,32.8077,138900.0
2007-02-07 09:30:00,50.1,50.87,49.91,50.6,167300.0,32.9657,33.4723,32.8406,33.2947,167300.0
2007-02-07 09:40:00,50.61,50.67,50.31,50.52,164200.0,33.3012,33.3407,33.1038,33.242,164200.0
2007-02-07 09:50:00,50.53,50.9,50.45,50.63,139300.0,33.2486,33.4921,33.196,33.3144,139300.0
2007-02-07 10:00:00,50.63,50.63,50.41,50.48,95400.0,33.3144,33.3144,33.1696,33.2157,95400.0
2007-02-07 10:10:00,50.48,50.61,50.45,50.54,158900.0,33.2157,33.3012,33.196,33.2552,158900.0
2007-02-07 10:20:00,50.53,50.55,50.38,50.5,316900.0,33.2486,33.2618,33.1499,33.2289,316900.0
2007-02-07 10:30:00,50.5,50.52,50.43,50.43,126800.0,33.2289,33.242,33.1828,33.1828,126800.0
2007-02-07 10:40:00,50.44,50.45,50.23,50.3,72500.0,33.1894,33.196,33.0512,33.0973,72500.0
2007-02-07 10:50:00,50.3,50.4,50.29,50.37,76400.0,33.0973,33.1631,33.0907,33.1433,76400.0
2007-02-07 11:00:00,50.37,50.42,49.92,50.08,268300.0,33.1433,33.1762,32.8472,32.9525,268300.0
2007-02-07 11:10:00,50.08,50.32,50.08,50.27,164200.0,32.9525,33.1104,32.9525,33.0775,164200.0
2007-02-07 11:20:00,50.28,50.42,50.28,50.35,143800.0,33.0841,33.1762,33.0841,33.1302,143800.0
2007-02-07 11:30:00,50.33,50.35,50.1,50.13,86400.0,33.117,33.1302,32.9657,32.9854,86400.0
2007-02-07 11:40:00,50.13,50.33,50.13,50.26,119400.0,32.9854,33.117,32.9854,33.0709,119400.0
2007-02-07 11:50:00,50.25,50.29,50.1,50.15,86600.0,33.0644,33.0907,32.9657,32.9986,86600.0
2007-02-07 12:00:00,50.15,50.18,49.96,50.01,120400.0,32.9986,33.0183,32.8735,32.9064,120400.0
2007-02-07 12:10:00,50.02,50.07,49.96,50.05,109400.0,32.913,32.9459,32.8735,32.9328,109400.0
2007-02-07 12:20:00,50.06,50.09,50.0,50.01,75000.0,32.9393,32.9591,32.8999,32.9064,75000.0
2007-02-07 12:30:00,50.02,50.1,49.97,49.98,77800.0,32.913,32.9657,32.8801,32.8867,77800.0
2007-02-07 12:40:00,49.98,50.05,49.92,50.04,60400.0,32.8867,32.9328,32.8472,32.9262,60400.0
2007-02-07 12:50:00,50.04,50.05,50.0,50.01,25100.0,32.9262,32.9328,32.8999,32.9064,25100.0
2007-02-07 13:00:00,50.02,50.02,49.81,49.91,183500.0,32.913,32.913,32.7748,32.8406,183500.0
2007-02-07 13:10:00,49.92,49.99,49.88,49.99,69100.0,32.8472,32.8933,32.8209,32.8933,69100.0
2007-02-07 13:20:00,49.97,50.02,49.9,49.93,72500.0,32.8801,32.913,32.8341,32.8538,72500.0
2007-02-07 13:30:00,49.91,49.91,49.71,49.79,143100.0,32.8406,32.8406,32.709,32.7617,143100.0
2007-02-07 13:40:00,49.79,49.88,49.76,49.76,47100.0,32.7617,32.8209,32.7419,32.7419,47100.0
2007-02-07 13:50:00,49.75,49.81,49.67,49.77,104300.0,32.7354,32.7748,32.6827,32.7485,104300.0
2007-02-07 14:00:00,49.77,49.87,49.77,49.83,68100.0,32.7485,32.8143,32.7485,32.788,68100.0
2007-02-07 14:10:00,49.81,49.85,49.8,49.8,26500.0,32.7748,32.8012,32.7683,32.7683,26500.0
2007-02-07 14:20:00,49.8,49.82,49.76,49.78,52300.0,32.7683,32.7814,32.7419,32.7551,52300.0
2007-02-07 14:30:00,49.78,49.79,49.7,49.7,103200.0,32.7551,32.7617,32.7025,32.7025,103200.0
2007-02-07 14:40:00,49.71,49.75,49.69,49.7,49700.0,32.709,32.7354,32.6959,32.7025,49700.0
2007-02-07 14:50:00,49.7,49.76,49.67,49.7,88400.0,32.7025,32.7419,32.6827,32.7025,88400.0
2007-02-07 15:00:00,49.7,49.74,49.62,49.63,97000.0,32.7025,32.7288,32.6498,32.6564,97000.0
2007-02-07 15:10:00,49.63,49.72,49.6,49.69,90200.0,32.6564,32.7156,32.6367,32.6959,90200.0
2007-02-07 15:20:00,49.69,49.75,49.68,49.72,45400.0,32.6959,32.7354,32.6893,32.7156,45400.0
2007-02-07 15:30:00,49.7,49.7,49.45,49.52,146600.0,32.7025,32.7025,32.538,32.584,146600.0
2007-02-07 15:40:00,49.51,49.63,49.46,49.62,418700.0,32.5774,32.6564,32.5445,32.6498,418700.0
2007-02-07 15:50:00,49.62,49.7,49.54,49.68,202500.0,32.6498,32.7025,32.5972,32.6893,202500.0
2007-02-08 09:30:00,49.65,49.73,49.1,49.15,109900.0,32.6696,32.7222,32.3077,32.3406,109900.0
2007-02-08 09:40:00,49.15,49.43,49.15,49.43,134000.0,32.3406,32.5248,32.3406,32.5248,134000.0
2007-02-08 09:50:00,49.43,49.61,49.41,49.49,74900.0,32.5248,32.6432,32.5116,32.5643,74900.0
2007-02-08 10:00:00,49.5,49.62,49.49,49.59,73100.0,32.5709,32.6498,32.5643,32.6301,73100.0
2007-02-08 10:10:00,49.59,49.61,49.33,49.39,200000.0,32.6301,32.6432,32.459,32.4985,200000.0
2007-02-08 10:20:00,49.38,49.43,49.24,49.28,46400.0,32.4919,32.5248,32.3998,32.4261,46400.0
2007-02-08 10:30:00,49.28,49.39,49.2,49.31,62900.0,32.4261,32.4985,32.3735,32.4458,62900.0
2007-02-08 10:40:00,49.31,49.31,49.18,49.21,42700.0,32.4458,32.4458,32.3603,32.38,42700.0
2007-02-08 10:50:00,49.2,49.33,49.2,49.3,45900.0,32.3735,32.459,32.3735,32.4393,45900.0
2007-02-08 11:00:00,49.31,49.4,49.25,49.39,51700.0,32.4458,32.5051,32.4064,32.4985,51700.0
2007-02-08 11:10:00,49.38,49.4,49.3,49.39,42100.0,32.4919,32.5051,32.4393,32.4985,42100.0
2007-02-08 11:20:00,49.39,49.62,49.39,49.6,69200.0,32.4985,32.6498,32.4985,32.6367,69200.0
2007-02-08 11:30:00,49.61,49.62,49.3,49.35,86900.0,32.6432,32.6498,32.4393,32.4722,86900.0
2007-02-08 11:40:00,49.36,49.56,49.29,49.56,67000.0,32.4787,32.6103,32.4327,32.6103,67000.0
2007-02-08 11:50:00,49.56,49.56,49.51,49.53,40500.0,32.6103,32.6103,32.5774,32.5906,40500.0
2007-02-08 12:00:00,49.54,49.54,49.21,49.23,64300.0,32.5972,32.5972,32.38,32.3932,64300.0
2007-02-08 12:10:00,49.23,49.26,49.2,49.2,62600.0,32.3932,32.4129,32.3735,32.3735,62600.0
2007-02-08 12:20:00,49.22,49.41,49.2,49.41,73200.0,32.3866,32.5116,32.3735,32.5116,73200.0
2007-02-08 12:30:00,49.4,49.47,49.37,49.47,39800.0,32.5051,32.5511,32.4853,32.5511,39800.0
2007-02-08 12:40:00,49.47,49.47,49.41,49.46,30500.0,32.5511,32.5511,32.5116,32.5445,30500.0
2007-02-08 12:50:00,49.46,49.47,49.39,49.4,50300.0,32.5445,32.5511,32.4985,32.5051,50300.0
2007-02-08 13:00:00,49.4,49.41,49.31,49.31,84600.0,32.5051,32.5116,32.4458,32.4458,84600.0
2007-02-08 13:10:00,49.31,49.31,49.25,49.28,51800.0,32.4458,32.4458,32.4064,32.4261,51800.0
2007-02-08 13:20:00,49.29,49.29,49.04,49.11,142100.0,32.4327,32.4327,32.2682,32.3142,142100.0
2007-02-08 13:30:00,49.12,49.12,49.0,49.07,97000.0,32.3208,32.3208,32.2419,32.2879,97000.0
2007-02-08 13:40:00,49.06,49.1,48.98,49.05,179400.0,32.2813,32.3077,32.2287,32.2748,179400.0
2007-02-08 13:50:00,49.06,49.12,49.04,49.09,45400.0,32.2813,32.3208,32.2682,32.3011,45400.0
2007-02-08 14:00:00,49.09,49.22,49.06,49.21,60200.0,32.3011,32.3866,32.2813,32.38,60200.0
2007-02-08 14:10:00,49.21,49.28,49.21,49.28,98500.0,32.38,32.4261,32.38,32.4261,98500.0
2007-02-08 14:20:00,49.28,49.32,49.1,49.11,101800.0,32.4261,32.4524,32.3077,32.3142,101800.0
2007-02-08 14:30:00,49.1,49.14,49.07,49.11,47400.0,32.3077,32.334,32.2879,32.3142,47400.0
2007-02-08 14:40:00,49.12,49.13,49.09,49.09,59100.0,32.3208,32.3274,32.3011,32.3011,59100.0
2007-02-08 14:50:00,49.1,49.15,49.04,49.07,95700.0,32.3077,32.3406,32.2682,32.2879,95700.0
2007-02-08 15:00:00,49.07,49.21,49.03,49.11,88700.0,32.2879,32.38,32.2616,32.3142,88700.0
2007-02-08 15:10:00,49.12,49.13,49.06,49.08,90800.0,32.3208,32.3274,32.2813,32.2945,90800.0
2007-02-08 15:20:00,49.08,49.1,49.02,49.08,98300.0,32.2945,32.3077,32.255,32.2945,98300.0
2007-02-08 15:30:00,49.08,49.11,48.93,48.95,146900.0,32.2945,32.3142,32.1958,32.209,146900.0
2007-02-08 15:40:00,48.96,49.0,48.86,48.96,167500.0,32.2155,32.2419,32.1497,32.2155,167500.0
2007-02-08 15:50:00,48.96,49.05,48.96,49.04,122400.0,32.2155,32.2748,32.2155,32.2682,122400.0
2007-02-09 09:30:00,49.15,49.27,49.1,49.26,64100.0,32.3406,32.4195,32.3077,32.4129,64100.0
2007-02-09 09:40:00,49.26,49.58,49.22,49.58,794500.0,32.4129,32.6235,32.3866,32.6235,794500.0
2007-02-09 09:50:00,49.57,49.86,49.57,49.6,155600.0,32.6169,32.8077,32.6169,32.6367,155600.0
2007-02-09 10:00:00,49.61,49.63,49.42,49.57,63900.0,32.6432,32.6564,32.5182,32.6169,63900.0
2007-02-09 10:10:00,49.56,49.63,49.44,49.46,37100.0,32.6103,32.6564,32.5314,32.5445,37100.0
2007-02-09 10:20:00,49.47,49.55,49.27,49.33,57700.0,32.5511,32.6038,32.4195,32.459,57700.0
2007-02-09 10:30:00,49.33,49.49,49.32,49.36,99300.0,32.459,32.5643,32.4524,32.4787,99300.0
2007-02-09 10:40:00,49.36,49.54,49.35,49.46,43800.0,32.4787,32.5972,32.4722,32.5445,43800.0
2007-02-09 10:50:00,49.45,49.49,49.33,49.39,428500.0,32.538,32.5643,32.459,32.4985,428500.0
2007-02-09 11:00:00,49.37,49.66,49.35,49.66,46000.0,32.4853,32.6761,32.4722,32.6761,46000.0
2007-02-09 11:10:00,49.67,49.68,49.59,49.6,39900.0,32.6827,32.6893,32.6301,32.6367,39900.0
2007-02-09 11:20:00,49.57,49.65,49.57,49.64,25800.0,32.6169,32.6696,32.6169,32.663,25800.0
2007-02-09 11:30:00,49.64,49.74,49.55,49.73,43500.0,32.663,32.7288,32.6038,32.7222,43500.0
2007-02-09 11:40:00,49.73,49.77,49.61,49.77,30700.0,32.7222,32.7485,32.6432,32.7485,30700.0
2007-02-09 11:50:00,49.77,49.85,49.76,49.83,40300.0,32.7485,32.8012,32.7419,32.788,40300.0
2007-02-09 12:00:00,49.83,49.84,49.74,49.74,43900.0,32.788,32.7946,32.7288,32.7288,43900.0
2007-02-09 12:10:00,49.73,49.74,49.68,49.72,26600.0,32.7222,32.7288,32.6893,32.7156,26600.0
2007-02-09 12:20:00,49.72,49.77,49.71,49.76,43300.0,32.7156,32.7485,32.709,32.7419,43300.0
2007-02-09 12:30:00,49.76,49.77,49.6,49.64,93200.0,32.7419,32.7485,32.6367,32.663,93200.0
2007-02-09 12:40:00,49.64,49.7,49.63,49.66,60900.0,32.663,32.7025,32.6564,32.6761,60900.0
2007-02-09 12:50:00,49.66,49.67,49.56,49.65,92000.0,32.6761,32.6827,32.6103,32.6696,92000.0
2007-02-09 13:00:00,49.65,49.65,49.45,49.45,54100.0,32.6696,32.6696,32.538,32.538,54100.0
2007-02-09 13:10:00,49.45,49.46,49.18,49.2,207900.0,32.538,32.5445,32.3603,32.3735,207900.0
2007-02-09 13:20:00,49.2,49.38,49.2,49.36,30500.0,32.3735,32.4919,32.3735,32.4787,30500.0
2007-02-09 13:30:00,49.36,49.37,48.92,49.0,191900.0,32.4787,32.4853,32.1892,32.2419,191900.0
2007-02-09 13:40:00,48.96,49.0,48.88,48.92,93400.0,32.2155,32.2419,32.1629,32.1892,93400.0
2007-02-09 13:50:00,48.92,49.09,48.89,49.07,60800.0,32.1892,32.3011,32.1695,32.2879,60800.0
2007-02-09 14:00:00,49.08,49.2,48.97,48.97,57900.0,32.2945,32.3735,32.2221,32.2221,57900.0
2007-02-09 14:10:00,48.97,48.98,48.82,48.89,53700.0,32.2221,32.2287,32.1234,32.1695,53700.0
2007-02-09 14:20:00,48.9,49.0,48.84,48.84,63400.0,32.1761,32.2419,32.1366,32.1366,63400.0
2007-02-09 14:30:00,48.86,48.88,48.79,48.84,53700.0,32.1497,32.1629,32.1037,32.1366,53700.0
2007-02-09 14:40:00,48.84,48.98,48.81,48.82,71100.0,32.1366,32.2287,32.1168,32.1234,71100.0
2007-02-09 14:50:00,48.82,48.87,48.71,48.78,67600.0,32.1234,32.1563,32.051,32.0971,67600.0
2007-02-09 15:00:00,48.79,48.92,48.79,48.88,72500.0,32.1037,32.1892,32.1037,32.1629,72500.0
2007-02-09 15:10:00,48.9,49.04,48.87,48.94,82400.0,32.1761,32.2682,32.1563,32.2024,82400.0
2007-02-09 15:20:00,48.94,48.97,48.85,48.85,49500.0,32.2024,32.2221,32.1432,32.1432,49500.0
2007-02-09 15:30:00,48.85,49.01,48.82,48.98,89600.0,32.1432,32.2484,32.1234,32.2287,89600.0
2007-02-09 15:40:00,48.98,49.02,48.85,48.99,65300.0,32.2287,32.255,32.1432,32.2353,65300.0
2007-02-09 15:50:00,48.99,49.06,48.93,48.98,95500.0,32.2353,32.2813,32.1958,32.2287,95500.0
2007-02-12 09:30:00,49.01,49.2,48.16,48.63,283900.0,32.2484,32.3735,31.6891,31.9984,283900.0
2007-02-12 09:40:00,48.62,48.7,48.4,48.42,130800.0,31.9918,32.0445,31.8471,31.8602,130800.0
2007-02-12 09:50:00,48.42,48.64,48.41,48.46,88500.0,31.8602,32.005,31.8536,31.8865,88500.0
2007-02-12 10:00:00,48.46,48.57,48.37,48.52,101900.0,31.8865,31.9589,31.8273,31.926,101900.0
2007-02-12 10:10:00,48.51,48.51,48.45,48.48,109600.0,31.9194,31.9194,31.88,31.8997,109600.0
2007-02-12 10:20:00,48.45,48.52,48.39,48.41,99900.0,31.88,31.926,31.8405,31.8536,99900.0
2007-02-12 10:30:00,48.41,48.43,48.25,48.28,53100.0,31.8536,31.8668,31.7484,31.7681,53100.0
2007-02-12 10:40:00,48.27,48.28,48.15,48.19,93700.0,31.7615,31.7681,31.6826,31.7089,93700.0
2007-02-12 10:50:00,48.17,48.27,48.16,48.23,50300.0,31.6957,31.7615,31.6891,31.7352,50300.0
2007-02-12 11:00:00,48.23,48.37,48.22,48.33,76400.0,31.7352,31.8273,31.7286,31.801,76400.0
2007-02-12 11:10:00,48.33,48.37,48.28,48.35,48600.0,31.801,31.8273,31.7681,31.8142,48600.0
2007-02-12 11:20:00,48.35,48.42,48.35,48.4,77200.0,31.8142,31.8602,31.8142,31.8471,77200.0
2007-02-12 11:30:00,48.39,48.49,48.36,48.49,86700.0,31.8405,31.9063,31.8207,31.9063,86700.0
2007-02-12 11:40:00,48.49,48.52,48.42,48.43,86400.0,31.9063,31.926,31.8602,31.8668,86400.0
2007-02-12 11:50:00,48.43,48.53,48.43,48.47,118200.0,31.8668,31.9326,31.8668,31.8931,118200.0
2007-02-12 12:00:00,48.47,48.53,48.39,48.45,73800.0,31.8931,31.9326,31.8405,31.88,73800.0
2007-02-12 12:10:00,48.45,48.52,48.34,48.51,154900.0,31.88,31.926,31.8076,31.9194,154900.0
2007-02-12 12:20:00,48.5,48.56,48.49,48.54,36900.0,31.9129,31.9523,31.9063,31.9392,36900.0
2007-02-12 12:30:00,48.53,48.54,48.43,48.45,29400.0,31.9326,31.9392,31.8668,31.88,29400.0
2007-02-12 12:40:00,48.44,48.52,48.41,48.46,41600.0,31.8734,31.926,31.8536,31.8865,41600.0
2007-02-12 12:50:00,48.45,48.51,48.43,48.48,38800.0,31.88,31.9194,31.8668,31.8997,38800.0
2007-02-12 13:00:00,48.48,48.54,48.46,48.48,45900.0,31.8997,31.9392,31.8865,31.8997,45900.0
2007-02-12 13:10:00,48.51,48.6,48.46,48.56,67000.0,31.9194,31.9787,31.8865,31.9523,67000.0
2007-02-12 13:20:00,48.57,48.71,48.57,48.64,91500.0,31.9589,32.051,31.9589,32.005,91500.0
2007-02-12 13:30:00,48.64,48.66,48.57,48.6,72800.0,32.005,32.0181,31.9589,31.9787,72800.0
2007-02-12 13:40:00,48.6,48.63,48.45,48.47,66800.0,31.9787,31.9984,31.88,31.8931,66800.0
2007-02-12 13:50:00,48.47,48.51,48.38,48.51,48300.0,31.8931,31.9194,31.8339,31.9194,48300.0
2007-02-12 14:00:00,48.48,48.57,48.47,48.53,47500.0,31.8997,31.9589,31.8931,31.9326,47500.0
2007-02-12 14:10:00,48.52,48.52,48.41,48.45,66100.0,31.926,31.926,31.8536,31.88,66100.0
2007-02-12 14:20:00,48.46,48.47,48.31,48.33,86200.0,31.8865,31.8931,31.7878,31.801,86200.0
2007-02-12 14:30:00,48.32,48.38,48.25,48.38,147600.0,31.7944,31.8339,31.7484,31.8339,147600.0
2007-02-12 14:40:00,48.39,48.44,48.35,48.37,71900.0,31.8405,31.8734,31.8142,31.8273,71900.0
2007-02-12 14:50:00,48.38,48.45,48.33,48.4,83000.0,31.8339,31.88,31.801,31.8471,83000.0
2007-02-12 15:00:00,48.41,48.48,48.38,48.44,89000.0,31.8536,31.8997,31.8339,31.8734,89000.0
2007-02-12 15:10:00,48.45,48.48,48.39,48.47,96000.0,31.88,31.8997,31.8405,31.8931,96000.0
2007-02-12 15:20:00,48.45,48.52,48.43,48.48,92300.0,31.88,31.926,31.8668,31.8997,92300.0
2007-02-12 15:30:00,48.48,48.5,48.43,48.5,78800.0,31.8997,31.9129,31.8668,31.9129,78800.0
2007-02-12 15:40:00,48.5,48.51,48.39,48.39,146100.0,31.9129,31.9194,31.8405,31.8405,146100.0
2007-02-12 15:50:00,48.4,48.5,48.37,48.48,181200.0,31.8471,31.9129,31.8273,31.8997,181200.0
2007-02-13 09:30:00,48.75,49.32,48.52,49.3,183100.0,32.0774,32.4524,31.926,32.4393,183100.0
2007-02-13 09:40:00,49.32,49.43,49.07,49.42,67300.0,32.4524,32.5248,32.2879,32.5182,67300.0
2007-02-13 09:50:00,49.4,50.14,49.39,50.13,170100.0,32.5051,32.992,32.4985,32.9854,170100.0
2007-02-13 10:00:00,50.13,50.2,50.0,50.07,400500.0,32.9854,33.0315,32.8999,32.9459,400500.0
2007-02-13 10:10:00,50.07,50.08,49.95,50.05,196900.0,32.9459,32.9525,32.867,32.9328,196900.0
2007-02-13 10:20:00,50.06,50.2,50.02,50.02,177300.0,32.9393,33.0315,32.913,32.913,177300.0
2007-02-13 10:30:00,50.01,50.34,50.01,50.23,150000.0,32.9064,33.1236,32.9064,33.0512,150000.0
2007-02-13 10:40:00,50.23,50.37,50.18,50.28,155700.0,33.0512,33.1433,33.0183,33.0841,155700.0
2007-02-13 10:50:00,50.25,50.31,50.05,50.1,117300.0,33.0644,33.1038,32.9328,32.9657,117300.0
2007-02-13 11:00:00,50.1,50.19,50.01,50.12,81000.0,32.9657,33.0249,32.9064,32.9788,81000.0
2007-02-13 11:10:00,50.12,50.26,50.11,50.11,59100.0,32.9788,33.0709,32.9722,32.9722,59100.0
2007-02-13 11:20:00,50.12,50.12,50.02,50.07,30000.0,32.9788,32.9788,32.913,32.9459,30000.0
2007-02-13 11:30:00,50.07,50.3,50.05,50.07,131000.0,32.9459,33.0973,32.9328,32.9459,131000.0
2007-02-13 11:40:00,50.08,50.26,50.08,50.25,80400.0,32.9525,33.0709,32.9525,33.0644,80400.0
2007-02-13 11:50:00,50.25,50.46,50.2,50.4,160000.0,33.0644,33.2025,33.0315,33.1631,160000.0
2007-02-13 12:00:00,50.39,50.45,50.21,50.25,173900.0,33.1565,33.196,33.038,33.0644,173900.0
2007-02-13 12:10:00,50.26,50.36,50.19,50.22,74900.0,33.0709,33.1367,33.0249,33.0446,74900.0
2007-02-13 12:20:00,50.23,50.34,50.15,50.26,73700.0,33.0512,33.1236,32.9986,33.0709,73700.0
2007-02-13 12:30:00,50.25,50.59,50.25,50.5,145900.0,33.0644,33.2881,33.0644,33.2289,145900.0
2007-02-13 12:40:00,50.51,50.62,50.38,50.4,94600.0,33.2354,33.3078,33.1499,33.1631,94600.0
2007-02-13 12:50:00,50.4,50.48,50.4,50.42,77300.0,33.1631,33.2157,33.1631,33.1762,77300.0
2007-02-13 13:00:00,50.41,50.45,50.39,50.41,113900.0,33.1696,33.196,33.1565,33.1696,113900.0
2007-02-13 13:10:00,50.41,50.43,50.38,50.4,43600.0,33.1696,33.1828,33.1499,33.1631,43600.0
2007-02-13 13:20:00,50.41,50.46,50.38,50.38,95700.0,33.1696,33.2025,33.1499,33.1499,95700.0
2007-02-13 13:30:00,50.39,50.58,50.36,50.58,152800.0,33.1565,33.2815,33.1367,33.2815,152800.0
2007-02-13 13:40:00,50.57,50.57,50.47,50.5,90600.0,33.2749,33.2749,33.2091,33.2289,90600.0
2007-02-13 13:50:00,50.51,50.58,50.49,50.58,78300.0,33.2354,33.2815,33.2223,33.2815,78300.0
2007-02-13 14:00:00,50.58,50.58,50.47,50.47,71100.0,33.2815,33.2815,33.2091,33.2091,71100.0
2007-02-13 14:10:00,50.49,50.49,50.31,50.37,52200.0,33.2223,33.2223,33.1038,33.1433,52200.0
2007-02-13 14:20:00,50.39,50.53,50.39,50.5,64100.0,33.1565,33.2486,33.1565,33.2289,64100.0
2007-02-13 14:30:00,50.5,50.51,50.32,50.34,52700.0,33.2289,33.2354,33.1104,33.1236,52700.0
2007-02-13 14:40:00,50.33,50.33,50.23,50.31,56300.0,33.117,33.117,33.0512,33.1038,56300.0
2007-02-13 14:50:00,50.31,50.48,50.3,50.37,199900.0,33.1038,33.2157,33.0973,33.1433,199900.0
2007-02-13 15:00:00,50.38,50.43,50.28,50.34,109300.0,33.1499,33.1828,33.0841,33.1236,109300.0
2007-02-13 15:10:00,50.32,50.33,50.26,50.31,59500.0,33.1104,33.117,33.0709,33.1038,59500.0
2007-02-13 15:20:00,50.3,50.4,50.28,50.33,77100.0,33.0973,33.1631,33.0841,33.117,77100.0
2007-02-13 15:30:00,50.32,50.4,50.21,50.33,183700.0,33.1104,33.1631,33.038,33.117,183700.0
2007-02-13 15:40:00,50.32,50.48,50.32,50.42,255500.0,33.1104,33.2157,33.1104,33.1762,255500.0
2007-02-13 15:50:00,50.42,50.44,50.37,50.37,243800.0,33.1762,33.1894,33.1433,33.1433,243800.0
2007-02-14 09:30:00,50.5,50.75,50.4,50.5,131900.0,33.2289,33.3934,33.1631,33.2289,131900.0
2007-02-14 09:40:00,50.5,50.63,50.38,50.61,224600.0,33.2289,33.3144,33.1499,33.3012,224600.0
2007-02-14 09:50:00,50.61,50.64,50.35,50.44,199900.0,33.3012,33.321,33.1302,33.1894,199900.0
2007-02-14 10:00:00,50.44,50.77,50.44,50.63,366500.0,33.1894,33.4065,33.1894,33.3144,366500.0
2007-02-14 10:10:00,50.64,50.88,50.52,50.88,153000.0,33.321,33.4789,33.242,33.4789,153000.0
2007-02-14 10:20:00,50.88,51.07,50.74,50.74,129500.0,33.4789,33.6039,33.3868,33.3868,129500.0
2007-02-14 10:30:00,50.74,50.74,50.45,50.47,104300.0,33.3868,33.3868,33.196,33.2091,104300.0
2007-02-14 10:40:00,50.46,50.89,50.45,50.89,117300.0,33.2025,33.4855,33.196,33.4855,117300.0
2007-02-14 10:50:00,50.89,51.0,50.81,50.88,71400.0,33.4855,33.5579,33.4328,33.4789,71400.0
2007-02-14 11:00:00,50.9,50.95,50.83,50.93,40400.0,33.4921,33.525,33.446,33.5118,40400.0
2007-02-14 11:10:00,50.93,51.07,50.87,50.99,161700.0,33.5118,33.6039,33.4723,33.5513,161700.0
2007-02-14 11:20:00,50.99,51.1,50.9,51.05,79700.0,33.5513,33.6237,33.4921,33.5908,79700.0
2007-02-14 11:30:00,51.04,51.22,50.95,51.22,85600.0,33.5842,33.7026,33.525,33.7026,85600.0
2007-02-14 11:40:00,51.2,51.44,51.2,51.34,180100.0,33.6895,33.8474,33.6895,33.7816,180100.0
2007-02-14 11:50:00,51.33,51.42,51.3,51.38,65100.0,33.775,33.8342,33.7553,33.8079,65100.0
2007-02-14 12:00:00,51.38,51.54,51.35,51.5,66600.0,33.8079,33.9132,33.7882,33.8869,66600.0
2007-02-14 12:10:00,51.48,51.48,51.37,51.39,60500.0,33.8737,33.8737,33.8013,33.8145,60500.0
2007-02-14 12:20:00,51.39,51.49,51.38,51.46,42100.0,33.8145,33.8803,33.8079,33.8605,42100.0
2007-02-14 12:30:00,51.46,51.62,51.45,51.51,120500.0,33.8605,33.9658,33.854,33.8934,120500.0
2007-02-14 12:40:00,51.51,51.54,51.48,51.5,60900.0,33.8934,33.9132,33.8737,33.8869,60900.0
2007-02-14 12:50:00,51.51,51.76,51.5,51.73,141700.0,33.8934,34.0579,33.8869,34.0382,141700.0
2007-02-14 13:00:00,51.73,51.78,51.64,51.73,97100.0,34.0382,34.0711,33.979,34.0382,97100.0
2007-02-14 13:10:00,51.74,51.86,51.73,51.86,136700.0,34.0448,34.1237,34.0382,34.1237,136700.0
2007-02-14 13:20:00,51.86,51.9,51.74,51.75,96700.0,34.1237,34.1501,34.0448,34.0514,96700.0
2007-02-14 13:30:00,51.75,51.82,51.73,51.81,44200.0,34.0514,34.0974,34.0382,34.0908,44200.0
2007-02-14 13:40:00,51.81,51.9,51.8,51.84,86200.0,34.0908,34.1501,34.0843,34.1106,86200.0
2007-02-14 13:50:00,51.84,52.03,51.82,51.95,216600.0,34.1106,34.2356,34.0974,34.183,216600.0
2007-02-14 14:00:00,51.95,52.2,51.94,52.2,180600.0,34.183,34.3475,34.1764,34.3475,180600.0
2007-02-14 14:10:00,52.2,52.54,52.2,52.26,261600.0,34.3475,34.5712,34.3475,34.3869,261600.0
2007-02-14 14:20:00,52.25,52.3,52.12,52.17,139200.0,34.3804,34.4133,34.2948,34.3277,139200.0
2007-02-14 14:30:00,52.16,52.4,52.12,52.31,120000.0,34.3211,34.4791,34.2948,34.4198,120000.0
2007-02-14 14:40:00,52.32,52.4,52.19,52.22,87500.0,34.4264,34.4791,34.3409,34.3606,87500.0
2007-02-14 14:50:00,52.22,52.25,52.12,52.25,69100.0,34.3606,34.3804,34.2948,34.3804,69100.0
2007-02-14 15:00:00,52.24,52.41,52.17,52.39,89400.0,34.3738,34.4856,34.3277,34.4725,89400.0
2007-02-14 15:10:00,52.38,52.42,52.29,52.41,75800.0,34.4659,34.4922,34.4067,34.4856,75800.0
2007-02-14 15:20:00,52.42,52.5,52.28,52.41,115300.0,34.4922,34.5449,34.4001,34.4856,115300.0
2007-02-14 15:30:00,52.4,52.45,52.33,52.38,90300.0,34.4791,34.512,34.433,34.4659,90300.0
2007-02-14 15:40:00,52.37,52.49,52.37,52.39,186500.0,34.4593,34.5383,34.4593,34.4725,186500.0
2007-02-14 15:50:00,52.39,52.46,52.18,52.19,254200.0,34.4725,34.5185,34.3343,34.3409,254200.0
2007-02-15 09:30:00,52.55,52.62,51.88,52.12,217700.0,34.5778,34.6238,34.1369,34.2948,217700.0
2007-02-15 09:40:00,52.12,52.68,52.12,52.65,171800.0,34.2948,34.6633,34.2948,34.6436,171800.0
2007-02-15 09:50:00,52.66,52.68,52.23,52.24,149200.0,34.6501,34.6633,34.3672,34.3738,149200.0
2007-02-15 10:00:00,52.23,52.23,52.06,52.09,97900.0,34.3672,34.3672,34.2553,34.2751,97900.0
2007-02-15 10:10:00,52.08,52.08,51.85,51.9,92800.0,34.2685,34.2685,34.1172,34.1501,92800.0
2007-02-15 10:20:00,51.91,51.92,51.69,51.7,85700.0,34.1566,34.1632,34.0119,34.0185,85700.0
2007-02-15 10:30:00,51.69,51.71,51.36,51.36,207400.0,34.0119,34.025,33.7947,33.7947,207400.0
2007-02-15 10:40:00,51.36,51.46,51.2,51.28,188200.0,33.7947,33.8605,33.6895,33.7421,188200.0
2007-02-15 10:50:00,51.29,51.4,51.26,51.28,116500.0,33.7487,33.8211,33.7289,33.7421,116500.0
2007-02-15 11:00:00,51.26,51.32,51.03,51.03,102800.0,33.7289,33.7684,33.5776,33.5776,102800.0
2007-02-15 11:10:00,51.04,51.09,50.97,50.98,109500.0,33.5842,33.6171,33.5381,33.5447,109500.0
2007-02-15 11:20:00,50.98,51.29,50.91,51.29,107200.0,33.5447,33.7487,33.4986,33.7487,107200.0
2007-02-15 11:30:00,51.29,51.33,51.19,51.27,77400.0,33.7487,33.775,33.6829,33.7355,77400.0
2007-02-15 11:40:00,51.27,51.32,51.2,51.32,71800.0,33.7355,33.7684,33.6895,33.7684,71800.0
2007-02-15 11:50:00,51.32,51.62,51.32,51.61,124800.0,33.7684,33.9658,33.7684,33.9592,124800.0
2007-02-15 12:00:00,51.61,51.61,51.15,51.16,85500.0,33.9592,33.9592,33.6566,33.6631,85500.0
2007-02-15 12:10:00,51.15,51.33,51.13,51.27,102600.0,33.6566,33.775,33.6434,33.7355,102600.0
2007-02-15 12:20:00,51.28,51.3,51.27,51.28,272400.0,33.7421,33.7553,33.7355,33.7421,272400.0
2007-02-15 12:30:00,51.29,51.42,51.28,51.35,200800.0,33.7487,33.8342,33.7421,33.7882,200800.0
2007-02-15 12:40:00,51.33,51.38,51.32,51.32,56700.0,33.775,33.8079,33.7684,33.7684,56700.0
2007-02-15 12:50:00,51.32,51.37,51.27,51.29,165600.0,33.7684,33.8013,33.7355,33.7487,165600.0
2007-02-15 13:00:00,51.29,51.32,51.16,51.17,39200.0,33.7487,33.7684,33.6631,33.6697,39200.0
2007-02-15 13:10:00,51.15,51.17,51.12,51.14,34800.0,33.6566,33.6697,33.6368,33.65,34800.0
2007-02-15 13:20:00,51.14,51.16,51.13,51.16,28000.0,33.65,33.6631,33.6434,33.6631,28000.0
2007-02-15 13:30:00,51.14,51.29,51.14,51.29,44500.0,33.65,33.7487,33.65,33.7487,44500.0
2007-02-15 13:40:00,51.28,51.29,51.22,51.26,29000.0,33.7421,33.7487,33.7026,33.7289,29000.0
2007-02-15 13:50:00,51.26,51.35,51.23,51.3,44600.0,33.7289,33.7882,33.7092,33.7553,44600.0
2007-02-15 14:00:00,51.3,51.3,51.25,51.26,54800.0,33.7553,33.7553,33.7224,33.7289,54800.0
2007-02-15 14:10:00,51.27,51.48,51.27,51.42,145500.0,33.7355,33.8737,33.7355,33.8342,145500.0
2007-02-15 14:20:00,51.42,51.43,51.39,51.4,35700.0,33.8342,33.8408,33.8145,33.8211,35700.0
2007-02-15 14:30:00,51.4,51.43,51.39,51.4,55800.0,33.8211,33.8408,33.8145,33.8211,55800.0
2007-02-15 14:40:00,51.4,51.66,51.4,51.57,134600.0,33.8211,33.9921,33.8211,33.9329,134600.0
2007-02-15 14:50:00,51.58,51.8,51.56,51.64,191200.0,33.9395,34.0843,33.9263,33.979,191200.0
2007-02-15 15:00:00,51.65,51.67,51.43,51.47,89100.0,33.9856,33.9987,33.8408,33.8671,89100.0
2007-02-15 15:10:00,51.48,51.63,51.47,51.61,71200.0,33.8737,33.9724,33.8671,33.9592,71200.0
2007-02-15 15:20:00,51.62,51.7,51.59,51.59,61400.0,33.9658,34.0185,33.9461,33.9461,61400.0
2007-02-15 15:30:00,51.58,51.61,51.5,51.54,87300.0,33.9395,33.9592,33.8869,33.9132,87300.0
2007-02-15 15:40:00,51.53,51.65,51.53,51.59,72600.0,33.9066,33.9856,33.9066,33.9461,72600.0
2007-02-15 15:50:00,51.59,51.59,51.44,51.47,111700.0,33.9461,33.9461,33.8474,33.8671,111700.0
2007-02-16 09:30:00,51.46,51.77,51.2,51.42,269200.0,33.8605,34.0645,33.6895,33.8342,269200.0
2007-02-16 09:40:00,51.44,51.9,51.41,51.51,122600.0,33.8474,34.1501,33.8276,33.8934,122600.0
2007-02-16 09:50:00,51.52,51.68,51.4,51.43,118300.0,33.9,34.0053,33.8211,33.8408,118300.0
2007-02-16 10:00:00,51.43,51.54,51.3,51.43,194100.0,33.8408,33.9132,33.7553,33.8408,194100.0
2007-02-16 10:10:00,51.43,51.43,51.06,51.1,76900.0,33.8408,33.8408,33.5973,33.6237,76900.0
2007-02-16 10:20:00,51.1,51.17,51.05,51.13,136900.0,33.6237,33.6697,33.5908,33.6434,136900.0
2007-02-16 10:30:00,51.14,51.29,51.07,51.26,108900.0,33.65,33.7487,33.6039,33.7289,108900.0
2007-02-16 10:40:00,51.26,51.56,51.25,51.56,102000.0,33.7289,33.9263,33.7224,33.9263,102000.0
2007-02-16 10:50:00,51.56,51.78,51.56,51.78,123900.0,33.9263,34.0711,33.9263,34.0711,123900.0
2007-02-16 11:00:00,51.78,51.79,51.69,51.7,94400.0,34.0711,34.0777,34.0119,34.0185,94400.0
2007-02-16 11:10:00,51.7,51.73,51.61,51.68,88100.0,34.0185,34.0382,33.9592,34.0053,88100.0
2007-02-16 11:20:00,51.68,51.69,51.58,51.61,47200.0,34.0053,34.0119,33.9395,33.9592,47200.0
2007-02-16 11:30:00,51.62,51.87,51.56,51.73,85200.0,33.9658,34.1303,33.9263,34.0382,85200.0
2007-02-16 11:40:00,51.72,51.76,51.55,51.55,36800.0,34.0316,34.0579,33.9198,33.9198,36800.0
2007-02-16 11:50:00,51.53,51.53,51.39,51.42,24800.0,33.9066,33.9066,33.8145,33.8342,24800.0
2007-02-16 12:00:00,51.42,51.48,51.25,51.25,29200.0,33.8342,33.8737,33.7224,33.7224,29200.0
2007-02-16 12:10:00,51.23,51.23,51.1,51.2,59100.0,33.7092,33.7092,33.6237,33.6895,59100.0
2007-02-16 12:20:00,51.2,51.36,51.2,51.29,78600.0,33.6895,33.7947,33.6895,33.7487,78600.0
2007-02-16 12:30:00,51.3,51.38,51.27,51.38,88900.0,33.7553,33.8079,33.7355,33.8079,88900.0
2007-02-16 12:40:00,51.38,51.45,51.35,51.35,34200.0,33.8079,33.854,33.7882,33.7882,34200.0
2007-02-16 12:50:00,51.34,51.34,51.1,51.13,90400.0,33.7816,33.7816,33.6237,33.6434,90400.0
2007-02-16 13:00:00,51.13,51.18,50.97,50.99,52700.0,33.6434,33.6763,33.5381,33.5513,52700.0
2007-02-16 13:10:00,50.99,51.0,50.82,50.84,97600.0,33.5513,33.5579,33.4394,33.4526,97600.0
2007-02-16 13:20:00,50.83,50.9,50.83,50.87,29700.0,33.446,33.4921,33.446,33.4723,29700.0
2007-02-16 13:30:00,50.86,50.86,50.71,50.75,136300.0,33.4657,33.4657,33.367,33.3934,136300.0
2007-02-16 13:40:00,50.76,50.78,50.62,50.62,112000.0,33.3999,33.4131,33.3078,33.3078,112000.0
2007-02-16 13:50:00,50.63,50.77,50.63,50.75,82600.0,33.3144,33.4065,33.3144,33.3934,82600.0
2007-02-16 14:00:00,50.74,50.77,50.69,50.73,75400.0,33.3868,33.4065,33.3539,33.3802,75400.0
2007-02-16 14:10:00,50.72,50.88,50.7,50.88,39500.0,33.3736,33.4789,33.3605,33.4789,39500.0
2007-02-16 14:20:00,50.86,50.9,50.8,50.85,40800.0,33.4657,33.4921,33.4263,33.4592,40800.0
2007-02-16 14:30:00,50.85,51.04,50.85,51.04,67000.0,33.4592,33.5842,33.4592,33.5842,67000.0
2007-02-16 14:40:00,51.03,51.04,50.92,50.93,32300.0,33.5776,33.5842,33.5052,33.5118,32300.0
2007-02-16 14:50:00,50.91,50.91,50.8,50.81,39200.0,33.4986,33.4986,33.4263,33.4328,39200.0
2007-02-16 15:00:00,50.8,50.92,50.74,50.92,49100.0,33.4263,33.5052,33.3868,33.5052,49100.0
2007-02-16 15:10:00,50.92,51.05,50.91,51.03,52500.0,33.5052,33.5908,33.4986,33.5776,52500.0
2007-02-16 15:20:00,51.05,51.21,51.02,51.17,73000.0,33.5908,33.696,33.571,33.6697,73000.0
2007-02-16 15:30:00,51.16,51.21,51.07,51.11,62700.0,33.6631,33.696,33.6039,33.6302,62700.0
2007-02-16 15:40:00,51.11,51.25,51.07,51.1,88900.0,33.6302,33.7224,33.6039,33.6237,88900.0
2007-02-16 15:50:00,51.09,51.25,51.09,51.25,100400.0,33.6171,33.7224,33.6171,33.7224,100400.0
2007-02-20 09:30:00,51.0,51.0,50.64,51.0,101300.0,33.5579,33.5579,33.321,33.5579,101300.0
2007-02-20 09:40:00,51.0,51.6,50.96,51.56,125600.0,33.5579,33.9527,33.5315,33.9263,125600.0
2007-02-20 09:50:00,51.54,51.57,51.05,51.13,76600.0,33.9132,33.9329,33.5908,33.6434,76600.0
2007-02-20 10:00:00,51.13,51.18,50.97,51.05,120700.0,33.6434,33.6763,33.5381,33.5908,120700.0
2007-02-20 10:10:00,51.02,51.09,50.91,51.01,80700.0,33.571,33.6171,33.4986,33.5644,80700.0
2007-02-20 10:20:00,51.0,51.11,50.97,51.06,41600.0,33.5579,33.6302,33.5381,33.5973,41600.0
2007-02-20 10:30:00,51.07,51.11,50.92,50.94,38400.0,33.6039,33.6302,33.5052,33.5184,38400.0
2007-02-20 10:40:00,50.93,51.2,50.92,51.2,42500.0,33.5118,33.6895,33.5052,33.6895,42500.0
2007-02-20 10:50:00,51.2,51.2,51.12,51.15,29200.0,33.6895,33.6895,33.6368,33.6566,29200.0
2007-02-20 11:00:00,51.15,51.2,51.09,51.09,20700.0,33.6566,33.6895,33.6171,33.6171,20700.0
2007-02-20 11:10:00,51.1,51.16,51.06,51.14,36000.0,33.6237,33.6631,33.5973,33.65,36000.0
2007-02-20 11:20:00,51.13,51.18,50.96,51.16,44900.0,33.6434,33.6763,33.5315,33.6631,44900.0
2007-02-20 11:30:00,51.16,51.23,51.09,51.09,35200.0,33.6631,33.7092,33.6171,33.6171,35200.0
2007-02-20 11:40:00,51.09,51.13,50.97,51.13,33300.0,33.6171,33.6434,33.5381,33.6434,33300.0
2007-02-20 11:50:00,51.13,51.13,50.9,50.9,37200.0,33.6434,33.6434,33.4921,33.4921,37200.0
2007-02-20 12:00:00,50.92,51.0,50.87,50.88,39900.0,33.5052,33.5579,33.4723,33.4789,39900.0
2007-02-20 12:10:00,50.88,50.94,50.85,50.88,33800.0,33.4789,33.5184,33.4592,33.4789,33800.0
2007-02-20 12:20:00,50.88,50.94,50.88,50.94,24300.0,33.4789,33.5184,33.4789,33.5184,24300.0
2007-02-20 12:30:00,50.93,50.97,50.87,50.91,34400.0,33.5118,33.5381,33.4723,33.4986,34400.0
2007-02-20 12:40:00,50.91,50.94,50.9,50.9,25500.0,33.4986,33.5184,33.4921,33.4921,25500.0
2007-02-20 12:50:00,50.91,50.93,50.83,50.93,29000.0,33.4986,33.5118,33.446,33.5118,29000.0
2007-02-20 13:00:00,50.94,51.18,50.94,51.17,65500.0,33.5184,33.6763,33.5184,33.6697,65500.0
2007-02-20 13:10:00,51.18,51.18,51.0,51.02,38400.0,33.6763,33.6763,33.5579,33.571,38400.0
2007-02-20 13:20:00,51.01,51.17,51.01,51.17,16400.0,33.5644,33.6697,33.5644,33.6697,16400.0
2007-02-20 13:30:00,51.18,51.35,51.18,51.3,51000.0,33.6763,33.7882,33.6763,33.7553,51000.0
2007-02-20 13:40:00,51.3,51.3,51.15,51.19,32400.0,33.7553,33.7553,33.6566,33.6829,32400.0
2007-02-20 13:50:00,51.19,51.38,51.15,51.38,52000.0,33.6829,33.8079,33.6566,33.8079,52000.0
2007-02-20 14:00:00,51.38,51.39,51.15,51.15,19800.0,33.8079,33.8145,33.6566,33.6566,19800.0
2007-02-20 14:10:00,51.15,51.35,51.15,51.33,28900.0,33.6566,33.7882,33.6566,33.775,28900.0
2007-02-20 14:20:00,51.33,51.39,51.26,51.3,24700.0,33.775,33.8145,33.7289,33.7553,24700.0
2007-02-20 14:30:00,51.29,51.29,51.16,51.2,23200.0,33.7487,33.7487,33.6631,33.6895,23200.0
2007-02-20 14:40:00,51.2,51.29,51.17,51.26,32100.0,33.6895,33.7487,33.6697,33.7289,32100.0
2007-02-20 14:50:00,51.25,51.3,51.2,51.23,31100.0,33.7224,33.7553,33.6895,33.7092,31100.0
2007-02-20 15:00:00,51.22,51.37,51.2,51.36,36600.0,33.7026,33.8013,33.6895,33.7947,36600.0
2007-02-20 15:10:00,51.36,51.37,51.23,51.36,25900.0,33.7947,33.8013,33.7092,33.7947,25900.0
2007-02-20 15:20:00,51.36,51.47,51.31,51.44,60300.0,33.7947,33.8671,33.7618,33.8474,60300.0
2007-02-20 15:30:00,51.43,51.45,51.37,51.41,54400.0,33.8408,33.854,33.8013,33.8276,54400.0
2007-02-20 15:40:00,51.41,51.42,51.36,51.39,79300.0,33.8276,33.8342,33.7947,33.8145,79300.0
2007-02-20 15:50:00,51.39,51.48,51.38,51.41,183200.0,33.8145,33.8737,33.8079,33.8276,183200.0
2007-02-21 09:30:00,50.5,51.0,50.16,50.83,173000.0,33.2289,33.5579,33.0051,33.446,173000.0
2007-02-21 09:40:00,50.85,51.14,50.85,51.12,73100.0,33.4592,33.65,33.4592,33.6368,73100.0
2007-02-21 09:50:00,51.09,51.81,51.09,51.76,95500.0,33.6171,34.0908,33.6171,34.0579,95500.0
2007-02-21 10:00:00,51.77,51.8,51.47,51.7,126000.0,34.0645,34.0843,33.8671,34.0185,126000.0
2007-02-21 10:10:00,51.7,51.9,51.54,51.86,83400.0,34.0185,34.1501,33.9132,34.1237,83400.0
2007-02-21 10:20:00,51.86,51.86,51.63,51.76,46700.0,34.1237,34.1237,33.9724,34.0579,46700.0
2007-02-21 10:30:00,51.75,51.78,51.56,51.57,39300.0,34.0514,34.0711,33.9263,33.9329,39300.0
2007-02-21 10:40:00,51.56,51.69,51.44,51.68,41400.0,33.9263,34.0119,33.8474,34.0053,41400.0
2007-02-21 10:50:00,51.69,51.82,51.65,51.78,31400.0,34.0119,34.0974,33.9856,34.0711,31400.0
2007-02-21 11:00:00,51.78,51.81,51.69,51.7,34800.0,34.0711,34.0908,34.0119,34.0185,34800.0
2007-02-21 11:10:00,51.7,51.83,51.67,51.79,30900.0,34.0185,34.104,33.9987,34.0777,30900.0
2007-02-21 11:20:00,51.77,51.83,51.6,51.61,30900.0,34.0645,34.104,33.9527,33.9592,30900.0
2007-02-21 11:30:00,51.63,51.89,51.58,51.88,44400.0,33.9724,34.1435,33.9395,34.1369,44400.0
2007-02-21 11:40:00,51.88,51.96,51.83,51.89,62000.0,34.1369,34.1895,34.104,34.1435,62000.0
2007-02-21 11:50:00,51.87,51.87,51.69,51.76,34400.0,34.1303,34.1303,34.0119,34.0579,34400.0
2007-02-21 12:00:00,51.77,52.02,51.65,52.01,55200.0,34.0645,34.229,33.9856,34.2224,55200.0
2007-02-21 12:10:00,52.03,52.1,51.93,52.02,59300.0,34.2356,34.2817,34.1698,34.229,59300.0
2007-02-21 12:20:00,52.03,52.29,52.01,52.14,77300.0,34.2356,34.4067,34.2224,34.308,77300.0
2007-02-21 12:30:00,52.15,52.18,52.06,52.13,51000.0,34.3146,34.3343,34.2553,34.3014,51000.0
2007-02-21 12:40:00,52.11,52.13,52.04,52.06,51200.0,34.2882,34.3014,34.2422,34.2553,51200.0
2007-02-21 12:50:00,52.06,52.38,52.06,52.28,103400.0,34.2553,34.4659,34.2553,34.4001,103400.0
2007-02-21 13:00:00,52.28,52.28,52.2,52.21,68600.0,34.4001,34.4001,34.3475,34.354,68600.0
2007-02-21 13:10:00,52.2,52.2,52.09,52.09,35800.0,34.3475,34.3475,34.2751,34.2751,35800.0
2007-02-21 13:20:00,52.09,52.28,52.09,52.28,63600.0,34.2751,34.4001,34.2751,34.4001,63600.0
2007-02-21 13:30:00,52.26,52.39,52.24,52.37,80800.0,34.3869,34.4725,34.3738,34.4593,80800.0
2007-02-21 13:40:00,52.37,52.38,52.17,52.19,83600.0,34.4593,34.4659,34.3277,34.3409,83600.0
2007-02-21 13:50:00,52.2,52.21,52.12,52.17,25400.0,34.3475,34.354,34.2948,34.3277,25400.0
2007-02-21 14:00:00,52.16,52.24,52.04,52.18,63200.0,34.3211,34.3738,34.2422,34.3343,63200.0
2007-02-21 14:10:00,52.2,52.25,52.05,52.07,30700.0,34.3475,34.3804,34.2488,34.2619,30700.0
2007-02-21 14:20:00,52.07,52.13,52.0,52.07,34300.0,34.2619,34.3014,34.2159,34.2619,34300.0
2007-02-21 14:30:00,52.05,52.07,51.97,51.98,29500.0,34.2488,34.2619,34.1961,34.2027,29500.0
2007-02-21 14:40:00,51.96,52.05,51.93,51.96,53400.0,34.1895,34.2488,34.1698,34.1895,53400.0
2007-02-21 14:50:00,51.97,52.13,51.96,52.11,38600.0,34.1961,34.3014,34.1895,34.2882,38600.0
2007-02-21 15:00:00,52.09,52.12,51.97,52.09,43300.0,34.2751,34.2948,34.1961,34.2751,43300.0
2007-02-21 15:10:00,52.09,52.21,52.03,52.03,85000.0,34.2751,34.354,34.2356,34.2356,85000.0
2007-02-21 15:20:00,52.04,52.14,52.02,52.09,55000.0,34.2422,34.308,34.229,34.2751,55000.0
2007-02-21 15:30:00,52.08,52.2,52.08,52.13,72000.0,34.2685,34.3475,34.2685,34.3014,72000.0
2007-02-21 15:40:00,52.14,52.15,52.04,52.09,63800.0,34.308,34.3146,34.2422,34.2751,63800.0
2007-02-21 15:50:00,52.1,52.12,52.01,52.01,146600.0,34.2817,34.2948,34.2224,34.2224,146600.0
2007-02-22 09:30:00,52.1,52.45,51.82,52.15,79100.0,34.2817,34.512,34.0974,34.3146,79100.0
2007-02-22 09:40:00,52.13,52.46,52.0,52.45,202400.0,34.3014,34.5185,34.2159,34.512,202400.0
2007-02-22 09:50:00,52.43,52.56,52.27,52.39,86000.0,34.4988,34.5843,34.3935,34.4725,86000.0
2007-02-22 10:00:00,52.38,52.49,51.85,52.3,179900.0,34.4659,34.5383,34.1172,34.4133,179900.0
2007-02-22 10:10:00,52.31,52.32,52.01,52.12,100600.0,34.4198,34.4264,34.2224,34.2948,100600.0
2007-02-22 10:20:00,52.12,52.42,52.08,52.4,112100.0,34.2948,34.4922,34.2685,34.4791,112100.0
2007-02-22 10:30:00,52.39,52.39,52.25,52.34,149100.0,34.4725,34.4725,34.3804,34.4396,149100.0
2007-02-22 10:40:00,52.34,52.6,52.33,52.49,149700.0,34.4396,34.6107,34.433,34.5383,149700.0
2007-02-22 10:50:00,52.49,52.55,52.23,52.27,57600.0,34.5383,34.5778,34.3672,34.3935,57600.0
2007-02-22 11:00:00,52.27,52.27,51.99,52.0,60000.0,34.3935,34.3935,34.2093,34.2159,60000.0
2007-02-22 11:10:00,51.99,52.0,51.7,51.72,82900.0,34.2093,34.2159,34.0185,34.0316,82900.0
2007-02-22 11:20:00,51.71,51.72,51.5,51.51,91000.0,34.025,34.0316,33.8869,33.8934,91000.0
2007-02-22 11:30:00,51.53,51.55,51.41,51.51,254700.0,33.9066,33.9198,33.8276,33.8934,254700.0
2007-02-22 11:40:00,51.51,51.62,51.47,51.52,107800.0,33.8934,33.9658,33.8671,33.9,107800.0
2007-02-22 11:50:00,51.51,51.54,51.41,51.47,46700.0,33.8934,33.9132,33.8276,33.8671,46700.0
2007-02-22 12:00:00,51.47,51.53,51.43,51.52,50100.0,33.8671,33.9066,33.8408,33.9,50100.0
2007-02-22 12:10:00,51.51,51.51,51.34,51.34,52000.0,33.8934,33.8934,33.7816,33.7816,52000.0
2007-02-22 12:20:00,51.34,51.34,51.23,51.31,66200.0,33.7816,33.7816,33.7092,33.7618,66200.0
2007-02-22 12:30:00,51.31,51.35,51.26,51.29,58000.0,33.7618,33.7882,33.7289,33.7487,58000.0
2007-02-22 12:40:00,51.29,51.44,51.27,51.44,82500.0,33.7487,33.8474,33.7355,33.8474,82500.0
2007-02-22 12:50:00,51.44,51.55,51.43,51.43,118700.0,33.8474,33.9198,33.8408,33.8408,118700.0
2007-02-22 13:00:00,51.42,51.42,51.21,51.21,46800.0,33.8342,33.8342,33.696,33.696,46800.0
2007-02-22 13:10:00,51.2,51.33,51.2,51.23,51800.0,33.6895,33.775,33.6895,33.7092,51800.0
2007-02-22 13:20:00,51.23,51.31,51.19,51.19,46900.0,33.7092,33.7618,33.6829,33.6829,46900.0
2007-02-22 13:30:00,51.19,51.22,51.14,51.16,39000.0,33.6829,33.7026,33.65,33.6631,39000.0
2007-02-22 13:40:00,51.16,51.17,51.1,51.12,62300.0,33.6631,33.6697,33.6237,33.6368,62300.0
2007-02-22 13:50:00,51.12,51.24,51.1,51.22,43300.0,33.6368,33.7158,33.6237,33.7026,43300.0
2007-02-22 14:00:00,51.22,51.27,51.18,51.19,26300.0,33.7026,33.7355,33.6763,33.6829,26300.0
2007-02-22 14:10:00,51.2,51.23,51.14,51.19,88200.0,33.6895,33.7092,33.65,33.6829,88200.0
2007-02-22 14:20:00,51.18,51.22,51.14,51.21,45900.0,33.6763,33.7026,33.65,33.696,45900.0
2007-02-22 14:30:00,51.22,51.22,51.01,51.01,92400.0,33.7026,33.7026,33.5644,33.5644,92400.0
2007-02-22 14:40:00,51.01,51.02,50.91,51.01,109700.0,33.5644,33.571,33.4986,33.5644,109700.0
2007-02-22 14:50:00,51.01,51.02,50.99,51.0,141300.0,33.5644,33.571,33.5513,33.5579,141300.0
2007-02-22 15:00:00,51.01,51.03,50.96,50.96,133600.0,33.5644,33.5776,33.5315,33.5315,133600.0
2007-02-22 15:10:00,50.97,51.11,50.96,51.07,123600.0,33.5381,33.6302,33.5315,33.6039,123600.0
2007-02-22 15:20:00,51.08,51.15,51.06,51.07,64100.0,33.6105,33.6566,33.5973,33.6039,64100.0
2007-02-22 15:30:00,51.07,51.29,51.06,51.14,104600.0,33.6039,33.7487,33.5973,33.65,104600.0
2007-02-22 15:40:00,51.15,51.26,51.15,51.17,71300.0,33.6566,33.7289,33.6566,33.6697,71300.0
2007-02-22 15:50:00,51.18,51.2,51.13,51.15,101900.0,33.6763,33.6895,33.6434,33.6566,101900.0
2007-02-23 09:30:00,50.98,51.19,50.83,50.98,67800.0,33.5447,33.6829,33.446,33.5447,67800.0
2007-02-23 09:40:00,51.01,51.19,50.75,50.79,73000.0,33.5644,33.6829,33.3934,33.4197,73000.0
2007-02-23 09:50:00,50.77,50.82,50.5,50.51,83400.0,33.4065,33.4394,33.2289,33.2354,83400.0
2007-02-23 10:00:00,50.51,50.66,50.51,50.58,91000.0,33.2354,33.3341,33.2354,33.2815,91000.0
2007-02-23 10:10:00,50.58,50.58,50.34,50.37,85500.0,33.2815,33.2815,33.1236,33.1433,85500.0
2007-02-23 10:20:00,50.38,50.38,50.26,50.31,123000.0,33.1499,33.1499,33.0709,33.1038,123000.0
2007-02-23 10:30:00,50.32,50.68,50.32,50.56,73600.0,33.1104,33.3473,33.1104,33.2683,73600.0
2007-02-23 10:40:00,50.56,50.6,50.43,50.52,99000.0,33.2683,33.2947,33.1828,33.242,99000.0
2007-02-23 10:50:00,50.52,50.55,50.22,50.23,125400.0,33.242,33.2618,33.0446,33.0512,125400.0
2007-02-23 11:00:00,50.24,50.42,50.23,50.41,76400.0,33.0578,33.1762,33.0512,33.1696,76400.0
2007-02-23 11:10:00,50.4,50.59,50.4,50.55,71400.0,33.1631,33.2881,33.1631,33.2618,71400.0
2007-02-23 11:20:00,50.56,50.62,50.5,50.57,94200.0,33.2683,33.3078,33.2289,33.2749,94200.0
2007-02-23 11:30:00,50.57,50.67,50.56,50.64,103700.0,33.2749,33.3407,33.2683,33.321,103700.0
2007-02-23 11:40:00,50.64,50.66,50.61,50.61,61700.0,33.321,33.3341,33.3012,33.3012,61700.0
2007-02-23 11:50:00,50.61,50.76,50.57,50.71,95900.0,33.3012,33.3999,33.2749,33.367,95900.0
2007-02-23 12:00:00,50.71,50.78,50.71,50.75,133000.0,33.367,33.4131,33.367,33.3934,133000.0
2007-02-23 12:10:00,50.75,50.75,50.66,50.68,83200.0,33.3934,33.3934,33.3341,33.3473,83200.0
2007-02-23 12:20:00,50.67,50.73,50.61,50.61,40300.0,33.3407,33.3802,33.3012,33.3012,40300.0
2007-02-23 12:30:00,50.61,50.65,50.55,50.55,39100.0,33.3012,33.3276,33.2618,33.2618,39100.0
2007-02-23 12:40:00,50.55,50.61,50.41,50.48,43700.0,33.2618,33.3012,33.1696,33.2157,43700.0
2007-02-23 12:50:00,50.48,50.68,50.45,50.68,30700.0,33.2157,33.3473,33.196,33.3473,30700.0
2007-02-23 13:00:00,50.69,50.78,50.64,50.64,27400.0,33.3539,33.4131,33.321,33.321,27400.0
2007-02-23 13:10:00,50.65,50.69,50.54,50.65,19700.0,33.3276,33.3539,33.2552,33.3276,19700.0
2007-02-23 13:20:00,50.65,50.79,50.49,50.68,28200.0,33.3276,33.4197,33.2223,33.3473,28200.0
2007-02-23 13:30:00,50.73,50.73,50.61,50.63,22800.0,33.3802,33.3802,33.3012,33.3144,22800.0
2007-02-23 13:40:00,50.61,50.73,50.61,50.72,20500.0,33.3012,33.3802,33.3012,33.3736,20500.0
2007-02-23 13:50:00,50.74,50.81,50.67,50.68,29600.0,33.3868,33.4328,33.3407,33.3473,29600.0
2007-02-23 14:00:00,50.66,50.72,50.64,50.72,44400.0,33.3341,33.3736,33.321,33.3736,44400.0
2007-02-23 14:10:00,50.72,50.86,50.72,50.86,53900.0,33.3736,33.4657,33.3736,33.4657,53900.0
2007-02-23 14:20:00,50.87,50.88,50.85,50.88,33700.0,33.4723,33.4789,33.4592,33.4789,33700.0
2007-02-23 14:30:00,50.87,51.0,50.87,50.98,86700.0,33.4723,33.5579,33.4723,33.5447,86700.0
2007-02-23 14:40:00,50.99,51.02,50.9,50.96,61100.0,33.5513,33.571,33.4921,33.5315,61100.0
2007-02-23 14:50:00,50.97,51.1,50.96,51.09,32500.0,33.5381,33.6237,33.5315,33.6171,32500.0
2007-02-23 15:00:00,51.08,51.1,51.03,51.09,39500.0,33.6105,33.6237,33.5776,33.6171,39500.0
2007-02-23 15:10:00,51.08,51.11,50.98,51.0,52900.0,33.6105,33.6302,33.5447,33.5579,52900.0
2007-02-23 15:20:00,51.0,51.05,50.93,50.97,44600.0,33.5579,33.5908,33.5118,33.5381,44600.0
2007-02-23 15:30:00,50.96,50.97,50.9,50.92,35600.0,33.5315,33.5381,33.4921,33.5052,35600.0
2007-02-23 15:40:00,50.93,50.99,50.89,50.96,56700.0,33.5118,33.5513,33.4855,33.5315,56700.0
2007-02-23 15:50:00,50.96,51.02,50.91,50.99,103400.0,33.5315,33.571,33.4986,33.5513,103400.0
2007-02-26 09:30:00,50.85,50.85,50.11,50.12,107700.0,33.4592,33.4592,32.9722,32.9788,107700.0
2007-02-26 09:40:00,50.12,50.17,49.96,50.06,147800.0,32.9788,33.0117,32.8735,32.9393,147800.0
2007-02-26 09:50:00,50.07,50.35,50.05,50.21,130400.0,32.9459,33.1302,32.9328,33.038,130400.0
2007-02-26 10:00:00,50.24,50.24,50.0,50.03,213700.0,33.0578,33.0578,32.8999,32.9196,213700.0
2007-02-26 10:10:00,50.03,50.11,50.0,50.01,78400.0,32.9196,32.9722,32.8999,32.9064,78400.0
2007-02-26 10:20:00,50.01,50.07,49.97,50.02,113100.0,32.9064,32.9459,32.8801,32.913,113100.0
2007-02-26 10:30:00,50.02,50.11,49.97,49.99,84300.0,32.913,32.9722,32.8801,32.8933,84300.0
2007-02-26 10:40:00,49.99,50.01,49.96,50.0,95800.0,32.8933,32.9064,32.8735,32.8999,95800.0
2007-02-26 10:50:00,49.98,50.01,49.88,49.96,207300.0,32.8867,32.9064,32.8209,32.8735,207300.0
2007-02-26 11:00:00,49.97,50.06,49.87,49.87,176700.0,32.8801,32.9393,32.8143,32.8143,176700.0
2007-02-26 11:10:00,49.87,49.9,49.71,49.72,68300.0,32.8143,32.8341,32.709,32.7156,68300.0
2007-02-26 11:20:00,49.73,49.84,49.73,49.82,79900.0,32.7222,32.7946,32.7222,32.7814,79900.0
2007-02-26 11:30:00,49.81,49.95,49.77,49.95,84400.0,32.7748,32.867,32.7485,32.867,84400.0
2007-02-26 11:40:00,49.96,50.03,49.88,49.93,243300.0,32.8735,32.9196,32.8209,32.8538,243300.0
2007-02-26 11:50:00,49.93,50.0,49.93,49.97,70800.0,32.8538,32.8999,32.8538,32.8801,70800.0
2007-02-26 12:00:00,49.98,50.08,49.95,50.08,65000.0,32.8867,32.9525,32.867,32.9525,65000.0
2007-02-26 12:10:00,50.08,50.11,49.9,49.95,100100.0,32.9525,32.9722,32.8341,32.867,100100.0
2007-02-26 12:20:00,49.93,49.95,49.9,49.93,33000.0,32.8538,32.867,32.8341,32.8538,33000.0
2007-02-26 12:30:00,49.93,49.95,49.84,49.84,66300.0,32.8538,32.867,32.7946,32.7946,66300.0
2007-02-26 12:40:00,49.84,49.89,49.77,49.87,96700.0,32.7946,32.8275,32.7485,32.8143,96700.0
2007-02-26 12:50:00,49.87,49.88,49.8,49.83,62300.0,32.8143,32.8209,32.7683,32.788,62300.0
2007-02-26 13:00:00,49.84,49.9,49.78,49.84,42800.0,32.7946,32.8341,32.7551,32.7946,42800.0
2007-02-26 13:10:00,49.85,49.89,49.8,49.87,32400.0,32.8012,32.8275,32.7683,32.8143,32400.0
2007-02-26 13:20:00,49.87,49.88,49.8,49.82,33000.0,32.8143,32.8209,32.7683,32.7814,33000.0
2007-02-26 13:30:00,49.81,49.83,49.73,49.81,34300.0,32.7748,32.788,32.7222,32.7748,34300.0
2007-02-26 13:40:00,49.81,49.86,49.74,49.8,49300.0,32.7748,32.8077,32.7288,32.7683,49300.0
2007-02-26 13:50:00,49.79,49.82,49.76,49.76,34700.0,32.7617,32.7814,32.7419,32.7419,34700.0
2007-02-26 14:00:00,49.76,49.85,49.75,49.8,47100.0,32.7419,32.8012,32.7354,32.7683,47100.0
2007-02-26 14:10:00,49.79,49.91,49.76,49.89,42500.0,32.7617,32.8406,32.7419,32.8275,42500.0
2007-02-26 14:20:00,49.9,49.95,49.85,49.87,44200.0,32.8341,32.867,32.8012,32.8143,44200.0
2007-02-26 14:30:00,49.86,49.91,49.84,49.85,31700.0,32.8077,32.8406,32.7946,32.8012,31700.0
2007-02-26 14:40:00,49.85,49.88,49.84,49.85,35000.0,32.8012,32.8209,32.7946,32.8012,35000.0
2007-02-26 14:50:00,49.86,49.87,49.81,49.86,26500.0,32.8077,32.8143,32.7748,32.8077,26500.0
2007-02-26 15:00:00,49.86,49.91,49.8,49.81,44000.0,32.8077,32.8406,32.7683,32.7748,44000.0
2007-02-26 15:10:00,49.8,49.88,49.74,49.76,70700.0,32.7683,32.8209,32.7288,32.7419,70700.0
2007-02-26 15:20:00,49.74,49.76,49.68,49.69,93500.0,32.7288,32.7419,32.6893,32.6959,93500.0
2007-02-26 15:30:00,49.69,49.71,49.64,49.67,113100.0,32.6959,32.709,32.663,32.6827,113100.0
2007-02-26 15:40:00,49.66,49.79,49.57,49.74,145200.0,32.6761,32.7617,32.6169,32.7288,145200.0
2007-02-26 15:50:00,49.74,49.76,49.65,49.75,120400.0,32.7288,32.7419,32.6696,32.7354,120400.0
2007-02-27 09:30:00,48.95,48.96,48.3,48.44,221900.0,32.209,32.2155,31.7813,31.8734,221900.0
2007-02-27 09:40:00,48.53,48.72,48.36,48.39,103100.0,31.9326,32.0576,31.8207,31.8405,103100.0
2007-02-27 09:50:00,48.41,48.78,48.34,48.65,98900.0,31.8536,32.0971,31.8076,32.0116,98900.0
2007-02-27 10:00:00,48.66,49.01,48.61,48.8,101700.0,32.0181,32.2484,31.9852,32.1103,101700.0
2007-02-27 10:10:00,48.79,48.98,48.58,48.9,95400.0,32.1037,32.2287,31.9655,32.1761,95400.0
2007-02-27 10:20:00,48.95,49.09,48.61,49.0,47600.0,32.209,32.3011,31.9852,32.2419,47600.0
2007-02-27 10:30:00,48.99,49.15,48.85,48.85,61500.0,32.2353,32.3406,32.1432,32.1432,61500.0
2007-02-27 10:40:00,48.86,48.96,48.58,48.85,104600.0,32.1497,32.2155,31.9655,32.1432,104600.0
2007-02-27 10:50:00,48.85,49.17,48.84,49.14,107900.0,32.1432,32.3537,32.1366,32.334,107900.0
2007-02-27 11:00:00,49.14,49.17,48.62,48.63,164300.0,32.334,32.3537,31.9918,31.9984,164300.0
2007-02-27 11:10:00,48.62,48.87,48.57,48.78,66700.0,31.9918,32.1563,31.9589,32.0971,66700.0
2007-02-27 11:20:00,48.78,48.83,48.73,48.73,42100.0,32.0971,32.13,32.0642,32.0642,42100.0
2007-02-27 11:30:00,48.73,48.76,48.6,48.64,36800.0,32.0642,32.0839,31.9787,32.005,36800.0
2007-02-27 11:40:00,48.64,48.67,48.56,48.62,68500.0,32.005,32.0247,31.9523,31.9918,68500.0
2007-02-27 11:50:00,48.62,48.69,48.5,48.51,114700.0,31.9918,32.0379,31.9129,31.9194,114700.0
2007-02-27 12:00:00,48.5,48.62,48.44,48.51,140700.0,31.9129,31.9918,31.8734,31.9194,140700.0
2007-02-27 12:10:00,48.49,48.6,48.41,48.53,86600.0,31.9063,31.9787,31.8536,31.9326,86600.0
2007-02-27 12:20:00,48.54,48.6,48.4,48.47,72600.0,31.9392,31.9787,31.8471,31.8931,72600.0
2007-02-27 12:30:00,48.49,48.49,48.4,48.42,40700.0,31.9063,31.9063,31.8471,31.8602,40700.0
2007-02-27 12:40:00,48.44,48.59,48.34,48.36,116400.0,31.8734,31.9721,31.8076,31.8207,116400.0
2007-02-27 12:50:00,48.37,48.59,48.22,48.22,61000.0,31.8273,31.9721,31.7286,31.7286,61000.0
2007-02-27 13:00:00,48.22,48.59,48.18,48.23,39400.0,31.7286,31.9721,31.7023,31.7352,39400.0
2007-02-27 13:10:00,48.21,48.59,48.07,48.18,92900.0,31.722,31.9721,31.6299,31.7023,92900.0
2007-02-27 13:20:00,48.17,48.59,48.07,48.09,81000.0,31.6957,31.9721,31.6299,31.6431,81000.0
2007-02-27 13:30:00,48.09,48.59,48.03,48.09,79900.0,31.6431,31.9721,31.6036,31.6431,79900.0
2007-02-27 13:40:00,48.09,48.59,47.99,48.01,90800.0,31.6431,31.9721,31.5773,31.5904,90800.0
2007-02-27 13:50:00,48.01,48.59,47.92,47.96,65100.0,31.5904,31.9721,31.5312,31.5575,65100.0
2007-02-27 14:00:00,47.95,48.59,47.66,47.71,133600.0,31.551,31.9721,31.3601,31.393,133600.0
2007-02-27 14:10:00,47.64,48.59,47.39,47.4,193600.0,31.347,31.9721,31.1825,31.1891,193600.0
2007-02-27 14:20:00,47.41,48.59,47.12,47.13,248300.0,31.1957,31.9721,31.0048,31.0114,248300.0
2007-02-27 14:30:00,47.18,48.59,46.93,47.04,220000.0,31.0443,31.9721,30.8798,30.9522,220000.0
2007-02-27 14:40:00,46.98,48.59,46.95,46.99,148400.0,30.9127,31.9721,30.893,30.9193,148400.0
2007-02-27 14:50:00,47.05,48.59,46.93,47.03,190100.0,30.9588,31.9721,30.8798,30.9456,190100.0
2007-02-27 15:00:00,47.03,48.59,46.68,46.87,159600.0,30.9456,31.9721,30.7153,30.8403,159600.0
2007-02-27 15:10:00,46.87,48.59,46.87,47.12,137400.0,30.8403,31.9721,30.8403,31.0048,137400.0
2007-02-27 15:20:00,47.1,48.59,47.03,47.5,185500.0,30.9917,31.9721,30.9456,31.2549,185500.0
2007-02-27 15:30:00,47.5,47.71,47.21,47.52,234800.0,31.2549,31.393,31.0641,31.268,234800.0
2007-02-27 15:40:00,47.51,47.61,47.23,47.41,61100.0,31.2615,31.3272,31.0772,31.1957,61100.0
2007-02-27 15:50:00,47.4,47.54,47.37,47.37,32500.0,31.1891,31.2812,31.1693,31.1693,32500.0
2007-02-28 09:30:00,47.55,47.67,47.03,47.43,184100.0,31.2878,31.3667,30.9456,31.2088,184100.0
2007-02-28 09:40:00,47.45,47.65,47.38,47.57,195100.0,31.222,31.3536,31.1759,31.3009,195100.0
2007-02-28 09:50:00,47.58,47.61,47.11,47.27,141200.0,31.3075,31.3272,30.9983,31.1035,141200.0
2007-02-28 10:00:00,47.27,47.47,47.01,47.08,95400.0,31.1035,31.2351,30.9325,30.9785,95400.0
2007-02-28 10:10:00,47.13,47.43,47.04,47.4,74000.0,31.0114,31.2088,30.9522,31.1891,74000.0
2007-02-28 10:20:00,47.23,47.48,47.13,47.48,64100.0,31.0772,31.2417,31.0114,31.2417,64100.0
2007-02-28 10:30:00,47.33,47.55,47.24,47.37,69900.0,31.143,31.2878,31.0838,31.1693,69900.0
2007-02-28 10:40:00,47.53,47.78,47.31,47.59,70000.0,31.2746,31.4391,31.1299,31.3141,70000.0
2007-02-28 10:50:00,47.58,47.78,47.29,47.57,63500.0,31.3075,31.4391,31.1167,31.3009,63500.0
2007-02-28 11:00:00,47.4,47.87,47.37,47.8,86300.0,31.1891,31.4983,31.1693,31.4523,86300.0
2007-02-28 11:10:00,47.8,48.01,47.78,47.91,108200.0,31.4523,31.5904,31.4391,31.5246,108200.0
2007-02-28 11:20:00,47.93,48.08,47.92,48.01,141000.0,31.5378,31.6365,31.5312,31.5904,141000.0
2007-02-28 11:30:00,48.0,48.05,47.92,47.92,90500.0,31.5839,31.6168,31.5312,31.5312,90500.0
2007-02-28 11:40:00,47.94,47.94,47.74,47.84,70700.0,31.5444,31.5444,31.4128,31.4786,70700.0
2007-02-28 11:50:00,47.85,47.87,47.71,47.71,28100.0,31.4852,31.4983,31.393,31.393,28100.0
2007-02-28 12:00:00,47.71,47.76,47.5,47.56,42500.0,31.393,31.4259,31.2549,31.2944,42500.0
2007-02-28 12:10:00,47.57,47.61,47.46,47.47,28900.0,31.3009,31.3272,31.2286,31.2351,28900.0
2007-02-28 12:20:00,47.49,47.59,47.48,47.5,58100.0,31.2483,31.3141,31.2417,31.2549,58100.0
2007-02-28 12:30:00,47.49,47.61,47.45,47.45,51000.0,31.2483,31.3272,31.222,31.222,51000.0
2007-02-28 12:40:00,47.45,47.65,47.3,47.62,106600.0,31.222,31.3536,31.1233,31.3338,106600.0
2007-02-28 12:50:00,47.6,47.65,47.54,47.62,31300.0,31.3207,31.3536,31.2812,31.3338,31300.0
2007-02-28 13:00:00,47.62,47.7,47.6,47.64,79000.0,31.3338,31.3865,31.3207,31.347,79000.0
2007-02-28 13:10:00,47.64,47.69,47.59,47.67,65000.0,31.347,31.3799,31.3141,31.3667,65000.0
2007-02-28 13:20:00,47.67,47.75,47.62,47.73,56000.0,31.3667,31.4194,31.3338,31.4062,56000.0
2007-02-28 13:30:00,47.72,47.75,47.62,47.65,27100.0,31.3996,31.4194,31.3338,31.3536,27100.0
2007-02-28 13:40:00,47.66,47.7,47.55,47.57,55300.0,31.3601,31.3865,31.2878,31.3009,55300.0
2007-02-28 13:50:00,47.57,47.65,47.46,47.53,63100.0,31.3009,31.3536,31.2286,31.2746,63100.0
2007-02-28 14:00:00,47.51,47.6,47.45,47.54,68300.0,31.2615,31.3207,31.222,31.2812,68300.0
2007-02-28 14:10:00,47.54,47.6,47.35,47.4,53900.0,31.2812,31.3207,31.1562,31.1891,53900.0
2007-02-28 14:20:00,47.36,47.48,47.29,47.38,65600.0,31.1628,31.2417,31.1167,31.1759,65600.0
2007-02-28 14:30:00,47.38,47.46,47.29,47.39,66300.0,31.1759,31.2286,31.1167,31.1825,66300.0
2007-02-28 14:40:00,47.39,47.53,47.36,47.43,56300.0,31.1825,31.2746,31.1628,31.2088,56300.0
2007-02-28 14:50:00,47.44,47.5,47.35,47.39,69700.0,31.2154,31.2549,31.1562,31.1825,69700.0
2007-02-28 15:00:00,47.38,47.47,47.37,47.41,62100.0,31.1759,31.2351,31.1693,31.1957,62100.0
2007-02-28 15:10:00,47.41,47.5,47.39,47.48,67000.0,31.1957,31.2549,31.1825,31.2417,67000.0
2007-02-28 15:20:00,47.47,47.5,47.39,47.44,83400.0,31.2351,31.2549,31.1825,31.2154,83400.0
2007-02-28 15:30:00,47.43,47.5,47.37,47.47,101300.0,31.2088,31.2549,31.1693,31.2351,101300.0
2007-02-28 15:40:00,47.46,47.49,47.35,47.37,100000.0,31.2286,31.2483,31.1562,31.1693,100000.0
2007-02-28 15:50:00,47.38,47.5,47.34,47.41,239500.0,31.1759,31.2549,31.1496,31.1957,239500.0
2007-03-01 09:30:00,47.18,47.4,46.11,46.7,141900.0,31.0443,31.1891,30.3403,30.7285,141900.0
2007-03-01 09:40:00,46.69,46.77,46.29,46.41,105800.0,30.7219,30.7745,30.4587,30.5377,105800.0
2007-03-01 09:50:00,46.37,46.5,46.35,46.45,175900.0,30.5113,30.5969,30.4982,30.564,175900.0
2007-03-01 10:00:00,46.45,46.7,46.34,46.68,258300.0,30.564,30.7285,30.4916,30.7153,258300.0
2007-03-01 10:10:00,46.69,47.27,46.52,47.14,186300.0,30.7219,31.1035,30.61,31.018,186300.0
2007-03-01 10:20:00,47.15,47.3,46.56,46.88,145000.0,31.0246,31.1233,30.6364,30.8469,145000.0
2007-03-01 10:30:00,46.9,47.17,46.76,46.96,95400.0,30.8601,31.0377,30.768,30.8996,95400.0
2007-03-01 10:40:00,46.99,47.15,46.74,46.92,68500.0,30.9193,31.0246,30.7548,30.8732,68500.0
2007-03-01 10:50:00,46.87,47.12,46.78,46.97,95200.0,30.8403,31.0048,30.7811,30.9061,95200.0
2007-03-01 11:00:00,46.92,47.11,46.86,47.0,121000.0,30.8732,30.9983,30.8338,30.9259,121000.0
2007-03-01 11:10:00,47.05,47.21,46.93,47.18,151100.0,30.9588,31.0641,30.8798,31.0443,151100.0
2007-03-01 11:20:00,47.17,47.2,46.94,47.1,128100.0,31.0377,31.0575,30.8864,30.9917,128100.0
2007-03-01 11:30:00,47.08,47.13,46.93,47.0,146900.0,30.9785,31.0114,30.8798,30.9259,146900.0
2007-03-01 11:40:00,46.97,47.03,46.77,46.81,135800.0,30.9061,30.9456,30.7745,30.8009,135800.0
2007-03-01 11:50:00,46.81,46.86,46.71,46.78,87000.0,30.8009,30.8338,30.7351,30.7811,87000.0
2007-03-01 12:00:00,46.78,46.82,46.7,46.75,150300.0,30.7811,30.8074,30.7285,30.7614,150300.0
2007-03-01 12:10:00,46.74,46.8,46.66,46.67,100300.0,30.7548,30.7943,30.7022,30.7087,100300.0
2007-03-01 12:20:00,46.67,46.82,46.64,46.73,55800.0,30.7087,30.8074,30.689,30.7482,55800.0
2007-03-01 12:30:00,46.73,46.96,46.72,46.92,151400.0,30.7482,30.8996,30.7416,30.8732,151400.0
2007-03-01 12:40:00,46.92,47.03,46.9,47.01,77600.0,30.8732,30.9456,30.8601,30.9325,77600.0
2007-03-01 12:50:00,47.01,47.07,47.0,47.06,83000.0,30.9325,30.9719,30.9259,30.9654,83000.0
2007-03-01 13:00:00,47.06,47.09,47.0,47.01,88700.0,30.9654,30.9851,30.9259,30.9325,88700.0
2007-03-01 13:10:00,47.0,47.04,46.93,46.94,57800.0,30.9259,30.9522,30.8798,30.8864,57800.0
2007-03-01 13:20:00,46.94,46.94,46.73,46.88,89200.0,30.8864,30.8864,30.7482,30.8469,89200.0
2007-03-01 13:30:00,46.89,46.97,46.8,46.82,91600.0,30.8535,30.9061,30.7943,30.8074,91600.0
2007-03-01 13:40:00,46.81,47.0,46.8,46.98,75600.0,30.8009,30.9259,30.7943,30.9127,75600.0
2007-03-01 13:50:00,46.98,47.08,46.9,47.08,48400.0,30.9127,30.9785,30.8601,30.9785,48400.0
2007-03-01 14:00:00,47.07,47.16,46.95,47.09,62500.0,30.9719,31.0312,30.893,30.9851,62500.0
2007-03-01 14:10:00,47.09,47.18,47.02,47.02,68300.0,30.9851,31.0443,30.939,30.939,68300.0
2007-03-01 14:20:00,47.02,47.12,46.88,46.89,155800.0,30.939,31.0048,30.8469,30.8535,155800.0
2007-03-01 14:30:00,46.88,46.96,46.83,46.9,84400.0,30.8469,30.8996,30.814,30.8601,84400.0
2007-03-01 14:40:00,46.9,46.96,46.81,46.86,424900.0,30.8601,30.8996,30.8009,30.8338,424900.0
2007-03-01 14:50:00,46.85,46.94,46.75,46.9,186500.0,30.8272,30.8864,30.7614,30.8601,186500.0
2007-03-01 15:00:00,46.91,47.03,46.87,46.96,306100.0,30.8667,30.9456,30.8403,30.8996,306100.0
2007-03-01 15:10:00,46.96,47.04,46.96,47.02,104200.0,30.8996,30.9522,30.8996,30.939,104200.0
2007-03-01 15:20:00,47.02,47.05,46.88,46.99,230800.0,30.939,30.9588,30.8469,30.9193,230800.0
2007-03-01 15:30:00,47.0,47.06,46.95,47.0,159100.0,30.9259,30.9654,30.893,30.9259,159100.0
2007-03-01 15:40:00,47.0,47.02,46.87,47.0,184700.0,30.9259,30.939,30.8403,30.9259,184700.0
2007-03-01 15:50:00,46.99,47.15,46.98,47.08,236000.0,30.9193,31.0246,30.9127,30.9785,236000.0
2007-03-02 09:30:00,47.01,47.18,46.87,46.91,90000.0,30.9325,31.0443,30.8403,30.8667,90000.0
2007-03-02 09:40:00,46.88,47.35,46.87,47.23,156800.0,30.8469,31.1562,30.8403,31.0772,156800.0
2007-03-02 09:50:00,47.24,47.49,47.2,47.48,125100.0,31.0838,31.2483,31.0575,31.2417,125100.0
2007-03-02 10:00:00,47.46,47.61,47.21,47.33,115100.0,31.2286,31.3272,31.0641,31.143,115100.0
2007-03-02 10:10:00,47.33,47.44,47.3,47.35,51000.0,31.143,31.2154,31.1233,31.1562,51000.0
2007-03-02 10:20:00,47.34,47.36,47.1,47.15,63400.0,31.1496,31.1628,30.9917,31.0246,63400.0
2007-03-02 10:30:00,47.16,47.3,47.1,47.12,40600.0,31.0312,31.1233,30.9917,31.0048,40600.0
2007-03-02 10:40:00,47.11,47.19,47.03,47.04,85300.0,30.9983,31.0509,30.9456,30.9522,85300.0
2007-03-02 10:50:00,47.04,47.16,47.0,47.09,74400.0,30.9522,31.0312,30.9259,30.9851,74400.0
2007-03-02 11:00:00,47.09,47.1,46.98,46.98,43700.0,30.9851,30.9917,30.9127,30.9127,43700.0
2007-03-02 11:10:00,46.98,47.01,46.9,46.99,65400.0,30.9127,30.9325,30.8601,30.9193,65400.0
2007-03-02 11:20:00,46.99,46.99,46.71,46.72,81300.0,30.9193,30.9193,30.7351,30.7416,81300.0
2007-03-02 11:30:00,46.73,46.83,46.68,46.79,48800.0,30.7482,30.814,30.7153,30.7877,48800.0
2007-03-02 11:40:00,46.79,46.81,46.73,46.73,80100.0,30.7877,30.8009,30.7482,30.7482,80100.0
2007-03-02 11:50:00,46.73,46.74,46.5,46.5,106800.0,30.7482,30.7548,30.5969,30.5969,106800.0
2007-03-02 12:00:00,46.5,46.53,46.45,46.45,134800.0,30.5969,30.6166,30.564,30.564,134800.0
2007-03-02 12:10:00,46.43,46.44,46.26,46.28,85000.0,30.5508,30.5574,30.439,30.4521,85000.0
2007-03-02 12:20:00,46.26,46.38,46.25,46.25,81100.0,30.439,30.5179,30.4324,30.4324,81100.0
2007-03-02 12:30:00,46.27,46.35,46.23,46.28,105800.0,30.4455,30.4982,30.4192,30.4521,105800.0
2007-03-02 12:40:00,46.27,46.29,46.14,46.15,145600.0,30.4455,30.4587,30.36,30.3666,145600.0
2007-03-02 12:50:00,46.16,46.28,46.15,46.26,117500.0,30.3732,30.4521,30.3666,30.439,117500.0
2007-03-02 13:00:00,46.25,46.36,46.21,46.22,72800.0,30.4324,30.5048,30.4061,30.4126,72800.0
2007-03-02 13:10:00,46.21,46.37,46.11,46.18,245100.0,30.4061,30.5113,30.3403,30.3863,245100.0
2007-03-02 13:20:00,46.2,46.38,46.2,46.35,161800.0,30.3995,30.5179,30.3995,30.4982,161800.0
2007-03-02 13:30:00,46.36,46.42,46.29,46.3,81200.0,30.5048,30.5442,30.4587,30.4653,81200.0
2007-03-02 13:40:00,46.3,46.46,46.26,46.43,60900.0,30.4653,30.5706,30.439,30.5508,60900.0
2007-03-02 13:50:00,46.44,46.48,46.35,46.45,53700.0,30.5574,30.5837,30.4982,30.564,53700.0
2007-03-02 14:00:00,46.46,46.52,46.32,46.45,71700.0,30.5706,30.61,30.4784,30.564,71700.0
2007-03-02 14:10:00,46.46,46.52,46.25,46.44,76000.0,30.5706,30.61,30.4324,30.5574,76000.0
2007-03-02 14:20:00,46.44,46.49,46.35,46.46,34100.0,30.5574,30.5903,30.4982,30.5706,34100.0
2007-03-02 14:30:00,46.45,46.64,46.42,46.62,71700.0,30.564,30.689,30.5442,30.6758,71700.0
2007-03-02 14:40:00,46.65,46.66,46.57,46.61,57300.0,30.6956,30.7022,30.6429,30.6693,57300.0
2007-03-02 14:50:00,46.6,46.7,46.59,46.63,59500.0,30.6627,30.7285,30.6561,30.6824,59500.0
2007-03-02 15:00:00,46.63,46.71,46.57,46.65,67400.0,30.6824,30.7351,30.6429,30.6956,67400.0
2007-03-02 15:10:00,46.64,46.88,46.6,46.72,121200.0,30.689,30.8469,30.6627,30.7416,121200.0
2007-03-02 15:20:00,46.71,46.73,46.63,46.69,48000.0,30.7351,30.7482,30.6824,30.7219,48000.0
2007-03-02 15:30:00,46.68,46.69,46.54,46.59,110400.0,30.7153,30.7219,30.6232,30.6561,110400.0
2007-03-02 15:40:00,46.59,46.63,46.55,46.59,155100.0,30.6561,30.6824,30.6298,30.6561,155100.0
2007-03-02 15:50:00,46.59,46.59,46.36,46.37,168200.0,30.6561,30.6561,30.5048,30.5113,168200.0
2007-03-05 09:30:00,45.75,46.14,45.38,45.89,161600.0,30.1034,30.36,29.8599,30.1955,161600.0
2007-03-05 09:40:00,45.91,45.99,45.72,45.86,82100.0,30.2087,30.2613,30.0836,30.1758,82100.0
2007-03-05 09:50:00,45.87,46.14,45.77,46.14,95500.0,30.1823,30.36,30.1165,30.36,95500.0
2007-03-05 10:00:00,46.12,46.38,45.99,46.38,78400.0,30.3468,30.5179,30.2613,30.5179,78400.0
2007-03-05 10:10:00,46.37,46.64,46.36,46.46,95300.0,30.5113,30.689,30.5048,30.5706,95300.0
2007-03-05 10:20:00,46.46,46.51,46.36,46.39,107500.0,30.5706,30.6035,30.5048,30.5245,107500.0
2007-03-05 10:30:00,46.39,46.45,46.32,46.36,88800.0,30.5245,30.564,30.4784,30.5048,88800.0
2007-03-05 10:40:00,46.36,46.48,46.27,46.46,108300.0,30.5048,30.5837,30.4455,30.5706,108300.0
2007-03-05 10:50:00,46.46,46.62,46.38,46.62,104900.0,30.5706,30.6758,30.5179,30.6758,104900.0
2007-03-05 11:00:00,46.61,46.79,46.57,46.75,98500.0,30.6693,30.7877,30.6429,30.7614,98500.0
2007-03-05 11:10:00,46.74,46.83,46.65,46.83,49500.0,30.7548,30.814,30.6956,30.814,49500.0
2007-03-05 11:20:00,46.83,46.87,46.63,46.7,68200.0,30.814,30.8403,30.6824,30.7285,68200.0
2007-03-05 11:30:00,46.71,46.73,46.54,46.58,60100.0,30.7351,30.7482,30.6232,30.6495,60100.0
2007-03-05 11:40:00,46.58,46.63,46.55,46.6,62300.0,30.6495,30.6824,30.6298,30.6627,62300.0
2007-03-05 11:50:00,46.61,46.65,46.57,46.62,82200.0,30.6693,30.6956,30.6429,30.6758,82200.0
2007-03-05 12:00:00,46.6,46.69,46.59,46.64,74700.0,30.6627,30.7219,30.6561,30.689,74700.0
2007-03-05 12:10:00,46.65,46.68,46.58,46.59,112000.0,30.6956,30.7153,30.6495,30.6561,112000.0
2007-03-05 12:20:00,46.59,46.73,46.59,46.7,52100.0,30.6561,30.7482,30.6561,30.7285,52100.0
2007-03-05 12:30:00,46.7,46.71,46.6,46.7,65000.0,30.7285,30.7351,30.6627,30.7285,65000.0
2007-03-05 12:40:00,46.68,46.75,46.68,46.69,51300.0,30.7153,30.7614,30.7153,30.7219,51300.0
2007-03-05 12:50:00,46.69,46.7,46.47,46.5,34500.0,30.7219,30.7285,30.5771,30.5969,34500.0
2007-03-05 13:00:00,46.5,46.52,46.42,46.5,50800.0,30.5969,30.61,30.5442,30.5969,50800.0
2007-03-05 13:10:00,46.5,46.67,46.5,46.57,33100.0,30.5969,30.7087,30.5969,30.6429,33100.0
2007-03-05 13:20:00,46.57,46.58,46.48,46.5,38900.0,30.6429,30.6495,30.5837,30.5969,38900.0
2007-03-05 13:30:00,46.5,46.66,46.49,46.66,84500.0,30.5969,30.7022,30.5903,30.7022,84500.0
2007-03-05 13:40:00,46.66,46.81,46.64,46.81,75100.0,30.7022,30.8009,30.689,30.8009,75100.0
2007-03-05 13:50:00,46.81,46.84,46.61,46.66,58900.0,30.8009,30.8206,30.6693,30.7022,58900.0
2007-03-05 14:00:00,46.67,46.77,46.64,46.68,40700.0,30.7087,30.7745,30.689,30.7153,40700.0
2007-03-05 14:10:00,46.68,46.68,46.49,46.51,86400.0,30.7153,30.7153,30.5903,30.6035,86400.0
2007-03-05 14:20:00,46.5,46.56,46.45,46.46,37700.0,30.5969,30.6364,30.564,30.5706,37700.0
2007-03-05 14:30:00,46.46,46.52,46.4,46.46,49800.0,30.5706,30.61,30.5311,30.5706,49800.0
2007-03-05 14:40:00,46.46,46.55,46.44,46.5,36300.0,30.5706,30.6298,30.5574,30.5969,36300.0
2007-03-05 14:50:00,46.5,46.5,46.39,46.41,51900.0,30.5969,30.5969,30.5245,30.5377,51900.0
2007-03-05 15:00:00,46.42,46.45,46.3,46.31,60300.0,30.5442,30.564,30.4653,30.4719,60300.0
2007-03-05 15:10:00,46.32,46.4,46.25,46.38,94400.0,30.4784,30.5311,30.4324,30.5179,94400.0
2007-03-05 15:20:00,46.39,46.52,46.36,46.45,106400.0,30.5245,30.61,30.5048,30.564,106400.0
2007-03-05 15:30:00,46.45,46.45,46.35,46.36,66100.0,30.564,30.564,30.4982,30.5048,66100.0
2007-03-05 15:40:00,46.36,46.39,46.14,46.14,120700.0,30.5048,30.5245,30.36,30.36,120700.0
2007-03-05 15:50:00,46.14,46.26,46.04,46.07,162000.0,30.36,30.439,30.2942,30.3139,162000.0
2007-03-06 09:30:00,46.7,47.02,46.64,46.75,85400.0,30.7285,30.939,30.689,30.7614,85400.0
2007-03-06 09:40:00,46.77,46.88,46.54,46.61,85900.0,30.7745,30.8469,30.6232,30.6693,85900.0
2007-03-06 09:50:00,46.6,46.6,46.38,46.46,116800.0,30.6627,30.6627,30.5179,30.5706,116800.0
2007-03-06 10:00:00,46.48,46.69,46.43,46.48,140100.0,30.5837,30.7219,30.5508,30.5837,140100.0
2007-03-06 10:10:00,46.47,46.57,46.45,46.53,53500.0,30.5771,30.6429,30.564,30.6166,53500.0
2007-03-06 10:20:00,46.52,46.56,46.42,46.52,76200.0,30.61,30.6364,30.5442,30.61,76200.0
2007-03-06 10:30:00,46.53,46.7,46.52,46.65,111400.0,30.6166,30.7285,30.61,30.6956,111400.0
2007-03-06 10:40:00,46.66,46.7,46.52,46.56,84100.0,30.7022,30.7285,30.61,30.6364,84100.0
2007-03-06 10:50:00,46.58,46.64,46.5,46.52,63400.0,30.6495,30.689,30.5969,30.61,63400.0
2007-03-06 11:00:00,46.51,46.6,46.47,46.53,143400.0,30.6035,30.6627,30.5771,30.6166,143400.0
2007-03-06 11:10:00,46.55,46.61,46.49,46.51,40300.0,30.6298,30.6693,30.5903,30.6035,40300.0
2007-03-06 11:20:00,46.52,46.53,46.42,46.5,39700.0,30.61,30.6166,30.5442,30.5969,39700.0
2007-03-06 11:30:00,46.5,46.51,46.41,46.43,54900.0,30.5969,30.6035,30.5377,30.5508,54900.0
2007-03-06 11:40:00,46.42,46.59,46.42,46.5,86800.0,30.5442,30.6561,30.5442,30.5969,86800.0
2007-03-06 11:50:00,46.5,46.5,46.35,46.35,61900.0,30.5969,30.5969,30.4982,30.4982,61900.0
2007-03-06 12:00:00,46.36,46.45,46.35,46.43,55100.0,30.5048,30.564,30.4982,30.5508,55100.0
2007-03-06 12:10:00,46.44,46.48,46.38,46.45,84700.0,30.5574,30.5837,30.5179,30.564,84700.0
2007-03-06 12:20:00,46.45,46.51,46.44,46.51,50200.0,30.564,30.6035,30.5574,30.6035,50200.0
2007-03-06 12:30:00,46.52,46.62,46.51,46.61,119800.0,30.61,30.6758,30.6035,30.6693,119800.0
2007-03-06 12:40:00,46.61,46.62,46.55,46.58,147000.0,30.6693,30.6758,30.6298,30.6495,147000.0
2007-03-06 12:50:00,46.58,46.6,46.53,46.59,42300.0,30.6495,30.6627,30.6166,30.6561,42300.0
2007-03-06 13:00:00,46.6,46.6,46.54,46.57,36700.0,30.6627,30.6627,30.6232,30.6429,36700.0
2007-03-06 13:10:00,46.58,46.61,46.54,46.54,32700.0,30.6495,30.6693,30.6232,30.6232,32700.0
2007-03-06 13:20:00,46.54,46.64,46.52,46.62,56600.0,30.6232,30.689,30.61,30.6758,56600.0
2007-03-06 13:30:00,46.62,46.67,46.54,46.58,126400.0,30.6758,30.7087,30.6232,30.6495,126400.0
2007-03-06 13:40:00,46.59,46.71,46.58,46.62,109000.0,30.6561,30.7351,30.6495,30.6758,109000.0
2007-03-06 13:50:00,46.61,46.63,46.57,46.59,73800.0,30.6693,30.6824,30.6429,30.6561,73800.0
2007-03-06 14:00:00,46.6,46.73,46.58,46.58,80000.0,30.6627,30.7482,30.6495,30.6495,80000.0
2007-03-06 14:10:00,46.57,46.59,46.55,46.59,40900.0,30.6429,30.6561,30.6298,30.6561,40900.0
2007-03-06 14:20:00,46.57,46.68,46.57,46.62,46600.0,30.6429,30.7153,30.6429,30.6758,46600.0
2007-03-06 14:30:00,46.62,46.62,46.55,46.55,38900.0,30.6758,30.6758,30.6298,30.6298,38900.0
2007-03-06 14:40:00,46.55,46.61,46.54,46.59,68500.0,30.6298,30.6693,30.6232,30.6561,68500.0
2007-03-06 14:50:00,46.59,46.69,46.51,46.69,58200.0,30.6561,30.7219,30.6035,30.7219,58200.0
2007-03-06 15:00:00,46.69,46.71,46.64,46.7,126700.0,30.7219,30.7351,30.689,30.7285,126700.0
2007-03-06 15:10:00,46.69,46.71,46.59,46.6,54600.0,30.7219,30.7351,30.6561,30.6627,54600.0
2007-03-06 15:20:00,46.6,46.69,46.59,46.62,88600.0,30.6627,30.7219,30.6561,30.6758,88600.0
2007-03-06 15:30:00,46.62,46.64,46.51,46.56,48000.0,30.6758,30.689,30.6035,30.6364,48000.0
2007-03-06 15:40:00,46.56,46.69,46.55,46.64,128300.0,30.6364,30.7219,30.6298,30.689,128300.0
2007-03-06 15:50:00,46.65,46.7,46.58,46.6,167600.0,30.6956,30.7285,30.6495,30.6627,167600.0
2007-03-07 09:30:00,46.6,46.83,46.33,46.72,106100.0,30.6627,30.814,30.485,30.7416,106100.0
2007-03-07 09:40:00,46.73,47.05,46.73,46.99,74200.0,30.7482,30.9588,30.7482,30.9193,74200.0
2007-03-07 09:50:00,46.99,47.13,46.97,47.12,100900.0,30.9193,31.0114,30.9061,31.0048,100900.0
2007-03-07 10:00:00,47.12,47.18,47.05,47.16,95900.0,31.0048,31.0443,30.9588,31.0312,95900.0
2007-03-07 10:10:00,47.17,47.45,47.17,47.4,154200.0,31.0377,31.222,31.0377,31.1891,154200.0
2007-03-07 10:20:00,47.4,47.75,47.39,47.75,141200.0,31.1891,31.4194,31.1825,31.4194,141200.0
2007-03-07 10:30:00,47.75,47.84,47.68,47.72,196800.0,31.4194,31.4786,31.3733,31.3996,196800.0
2007-03-07 10:40:00,47.71,47.75,47.62,47.62,126400.0,31.393,31.4194,31.3338,31.3338,126400.0
2007-03-07 10:50:00,47.62,47.68,47.58,47.58,87000.0,31.3338,31.3733,31.3075,31.3075,87000.0
2007-03-07 11:00:00,47.57,47.57,47.4,47.44,80300.0,31.3009,31.3009,31.1891,31.2154,80300.0
2007-03-07 11:10:00,47.44,47.69,47.4,47.63,238200.0,31.2154,31.3799,31.1891,31.3404,238200.0
2007-03-07 11:20:00,47.62,47.76,47.61,47.7,112700.0,31.3338,31.4259,31.3272,31.3865,112700.0
2007-03-07 11:30:00,47.71,47.75,47.66,47.71,175300.0,31.393,31.4194,31.3601,31.393,175300.0
2007-03-07 11:40:00,47.7,47.76,47.66,47.7,113100.0,31.3865,31.4259,31.3601,31.3865,113100.0
2007-03-07 11:50:00,47.7,47.75,47.67,47.68,93900.0,31.3865,31.4194,31.3667,31.3733,93900.0
2007-03-07 12:00:00,47.67,47.68,47.59,47.64,78600.0,31.3667,31.3733,31.3141,31.347,78600.0
2007-03-07 12:10:00,47.64,47.74,47.6,47.73,73100.0,31.347,31.4128,31.3207,31.4062,73100.0
2007-03-07 12:20:00,47.73,47.79,47.64,47.79,61500.0,31.4062,31.4457,31.347,31.4457,61500.0
2007-03-07 12:30:00,47.79,47.84,47.72,47.79,65500.0,31.4457,31.4786,31.3996,31.4457,65500.0
2007-03-07 12:40:00,47.79,47.9,47.79,47.82,75000.0,31.4457,31.5181,31.4457,31.4654,75000.0
2007-03-07 12:50:00,47.81,47.81,47.71,47.75,44300.0,31.4588,31.4588,31.393,31.4194,44300.0
2007-03-07 13:00:00,47.76,47.82,47.73,47.81,100400.0,31.4259,31.4654,31.4062,31.4588,100400.0
2007-03-07 13:10:00,47.82,47.83,47.78,47.82,58900.0,31.4654,31.472,31.4391,31.4654,58900.0
2007-03-07 13:20:00,47.81,47.86,47.8,47.82,50100.0,31.4588,31.4917,31.4523,31.4654,50100.0
2007-03-07 13:30:00,47.81,47.99,47.8,47.97,108400.0,31.4588,31.5773,31.4523,31.5641,108400.0
2007-03-07 13:40:00,47.98,48.04,47.9,48.0,85600.0,31.5707,31.6102,31.5181,31.5839,85600.0
2007-03-07 13:50:00,48.0,48.08,47.97,47.97,71600.0,31.5839,31.6365,31.5641,31.5641,71600.0
2007-03-07 14:00:00,47.97,48.0,47.83,47.85,115000.0,31.5641,31.5839,31.472,31.4852,115000.0
2007-03-07 14:10:00,47.85,47.89,47.74,47.8,142300.0,31.4852,31.5115,31.4128,31.4523,142300.0
2007-03-07 14:20:00,47.8,47.89,47.75,47.87,98000.0,31.4523,31.5115,31.4194,31.4983,98000.0
2007-03-07 14:30:00,47.87,48.07,47.87,48.02,108900.0,31.4983,31.6299,31.4983,31.597,108900.0
2007-03-07 14:40:00,48.02,48.12,48.01,48.09,88900.0,31.597,31.6628,31.5904,31.6431,88900.0
2007-03-07 14:50:00,48.09,48.12,47.96,47.97,77300.0,31.6431,31.6628,31.5575,31.5641,77300.0
2007-03-07 15:00:00,47.97,48.06,47.97,48.0,91300.0,31.5641,31.6233,31.5641,31.5839,91300.0
2007-03-07 15:10:00,48.0,48.14,47.99,48.08,69200.0,31.5839,31.676,31.5773,31.6365,69200.0
2007-03-07 15:20:00,48.08,48.08,47.82,47.83,101900.0,31.6365,31.6365,31.4654,31.472,101900.0
2007-03-07 15:30:00,47.82,47.91,47.78,47.9,94200.0,31.4654,31.5246,31.4391,31.5181,94200.0
2007-03-07 15:40:00,47.89,47.91,47.75,47.8,108600.0,31.5115,31.5246,31.4194,31.4523,108600.0
2007-03-07 15:50:00,47.81,47.85,47.68,47.7,164500.0,31.4588,31.4852,31.3733,31.3865,164500.0
2007-03-08 09:30:00,47.85,48.15,47.72,47.97,98100.0,31.4852,31.6826,31.3996,31.5641,98100.0
2007-03-08 09:40:00,47.98,48.08,47.87,47.96,68200.0,31.5707,31.6365,31.4983,31.5575,68200.0
2007-03-08 09:50:00,47.96,48.2,47.95,48.02,59600.0,31.5575,31.7155,31.551,31.597,59600.0
2007-03-08 10:00:00,48.01,48.17,48.0,48.13,38000.0,31.5904,31.6957,31.5839,31.6694,38000.0
2007-03-08 10:10:00,48.11,48.33,48.06,48.26,69400.0,31.6562,31.801,31.6233,31.7549,69400.0
2007-03-08 10:20:00,48.28,48.45,48.27,48.41,69300.0,31.7681,31.88,31.7615,31.8536,69300.0
2007-03-08 10:30:00,48.41,48.61,48.39,48.5,120400.0,31.8536,31.9852,31.8405,31.9129,120400.0
2007-03-08 10:40:00,48.51,48.58,48.51,48.56,85400.0,31.9194,31.9655,31.9194,31.9523,85400.0
2007-03-08 10:50:00,48.56,48.59,48.53,48.56,83900.0,31.9523,31.9721,31.9326,31.9523,83900.0
2007-03-08 11:00:00,48.57,48.57,48.41,48.47,67500.0,31.9589,31.9589,31.8536,31.8931,67500.0
2007-03-08 11:10:00,48.48,48.51,48.35,48.35,75300.0,31.8997,31.9194,31.8142,31.8142,75300.0
2007-03-08 11:20:00,48.35,48.56,48.35,48.49,131800.0,31.8142,31.9523,31.8142,31.9063,131800.0
2007-03-08 11:30:00,48.5,48.56,48.49,48.49,95600.0,31.9129,31.9523,31.9063,31.9063,95600.0
2007-03-08 11:40:00,48.5,48.6,48.49,48.58,67000.0,31.9129,31.9787,31.9063,31.9655,67000.0
2007-03-08 11:50:00,48.57,48.58,48.44,48.44,78700.0,31.9589,31.9655,31.8734,31.8734,78700.0
2007-03-08 12:00:00,48.45,48.61,48.45,48.6,72700.0,31.88,31.9852,31.88,31.9787,72700.0
2007-03-08 12:10:00,48.6,48.62,48.51,48.51,49800.0,31.9787,31.9918,31.9194,31.9194,49800.0
2007-03-08 12:20:00,48.51,48.51,48.44,48.49,51100.0,31.9194,31.9194,31.8734,31.9063,51100.0
2007-03-08 12:30:00,48.49,48.64,48.49,48.62,77700.0,31.9063,32.005,31.9063,31.9918,77700.0
2007-03-08 12:40:00,48.61,48.61,48.54,48.59,48200.0,31.9852,31.9852,31.9392,31.9721,48200.0
2007-03-08 12:50:00,48.59,48.59,48.46,48.5,45500.0,31.9721,31.9721,31.8865,31.9129,45500.0
2007-03-08 13:00:00,48.5,48.55,48.47,48.48,30600.0,31.9129,31.9458,31.8931,31.8997,30600.0
2007-03-08 13:10:00,48.48,48.61,48.45,48.56,51800.0,31.8997,31.9852,31.88,31.9523,51800.0
2007-03-08 13:20:00,48.58,48.69,48.58,48.62,55900.0,31.9655,32.0379,31.9655,31.9918,55900.0
2007-03-08 13:30:00,48.6,48.69,48.6,48.64,93500.0,31.9787,32.0379,31.9787,32.005,93500.0
2007-03-08 13:40:00,48.65,48.7,48.62,48.69,75400.0,32.0116,32.0445,31.9918,32.0379,75400.0
2007-03-08 13:50:00,48.69,48.71,48.61,48.62,65100.0,32.0379,32.051,31.9852,31.9918,65100.0
2007-03-08 14:00:00,48.62,48.7,48.57,48.62,86200.0,31.9918,32.0445,31.9589,31.9918,86200.0
2007-03-08 14:10:00,48.61,48.67,48.57,48.61,167000.0,31.9852,32.0247,31.9589,31.9852,167000.0
2007-03-08 14:20:00,48.61,48.67,48.59,48.59,88600.0,31.9852,32.0247,31.9721,31.9721,88600.0
2007-03-08 14:30:00,48.59,48.6,48.5,48.53,136900.0,31.9721,31.9787,31.9129,31.9326,136900.0
2007-03-08 14:40:00,48.52,48.61,48.48,48.55,75700.0,31.926,31.9852,31.8997,31.9458,75700.0
2007-03-08 14:50:00,48.56,48.56,48.45,48.48,80600.0,31.9523,31.9523,31.88,31.8997,80600.0
2007-03-08 15:00:00,48.48,48.53,48.48,48.49,64100.0,31.8997,31.9326,31.8997,31.9063,64100.0
2007-03-08 15:10:00,48.5,48.53,48.48,48.5,74600.0,31.9129,31.9326,31.8997,31.9129,74600.0
2007-03-08 15:20:00,48.5,48.53,48.48,48.5,46800.0,31.9129,31.9326,31.8997,31.9129,46800.0
2007-03-08 15:30:00,48.5,48.59,48.5,48.55,109300.0,31.9129,31.9721,31.9129,31.9458,109300.0
2007-03-08 15:40:00,48.55,48.57,48.49,48.54,78700.0,31.9458,31.9589,31.9063,31.9392,78700.0
2007-03-08 15:50:00,48.54,48.57,48.47,48.57,135900.0,31.9392,31.9589,31.8931,31.9589,135900.0
2007-03-09 09:30:00,49.0,49.13,48.88,49.01,137000.0,32.2419,32.3274,32.1629,32.2484,137000.0
2007-03-09 09:40:00,49.02,49.1,48.88,49.05,50200.0,32.255,32.3077,32.1629,32.2748,50200.0
2007-03-09 09:50:00,49.05,49.17,48.95,48.99,109000.0,32.2748,32.3537,32.209,32.2353,109000.0
2007-03-09 10:00:00,48.98,49.05,48.72,48.73,69200.0,32.2287,32.2748,32.0576,32.0642,69200.0
2007-03-09 10:10:00,48.74,48.85,48.48,48.52,84700.0,32.0708,32.1432,31.8997,31.926,84700.0
2007-03-09 10:20:00,48.52,48.77,48.2,48.46,149500.0,31.926,32.0905,31.7155,31.8865,149500.0
2007-03-09 10:30:00,48.44,48.44,48.04,48.05,149500.0,31.8734,31.8734,31.6102,31.6168,149500.0
2007-03-09 10:40:00,48.04,48.09,47.85,47.96,168000.0,31.6102,31.6431,31.4852,31.5575,168000.0
2007-03-09 10:50:00,47.97,48.18,47.96,48.13,68600.0,31.5641,31.7023,31.5575,31.6694,68600.0
2007-03-09 11:00:00,48.11,48.15,48.07,48.11,37200.0,31.6562,31.6826,31.6299,31.6562,37200.0
2007-03-09 11:10:00,48.11,48.27,48.09,48.24,43400.0,31.6562,31.7615,31.6431,31.7418,43400.0
2007-03-09 11:20:00,48.25,48.45,48.22,48.42,66500.0,31.7484,31.88,31.7286,31.8602,66500.0
2007-03-09 11:30:00,48.42,48.53,48.37,48.5,48300.0,31.8602,31.9326,31.8273,31.9129,48300.0
2007-03-09 11:40:00,48.5,48.56,48.44,48.56,50500.0,31.9129,31.9523,31.8734,31.9523,50500.0
2007-03-09 11:50:00,48.57,48.66,48.51,48.61,44600.0,31.9589,32.0181,31.9194,31.9852,44600.0
2007-03-09 12:00:00,48.61,48.64,48.57,48.58,40700.0,31.9852,32.005,31.9589,31.9655,40700.0
2007-03-09 12:10:00,48.59,48.64,48.59,48.59,35200.0,31.9721,32.005,31.9721,31.9721,35200.0
2007-03-09 12:20:00,48.59,48.7,48.59,48.69,36300.0,31.9721,32.0445,31.9721,32.0379,36300.0
2007-03-09 12:30:00,48.68,48.68,48.58,48.59,22900.0,32.0313,32.0313,31.9655,31.9721,22900.0
2007-03-09 12:40:00,48.57,48.57,48.45,48.45,24900.0,31.9589,31.9589,31.88,31.88,24900.0
2007-03-09 12:50:00,48.45,48.45,48.35,48.36,22200.0,31.88,31.88,31.8142,31.8207,22200.0
2007-03-09 13:00:00,48.36,48.43,48.25,48.26,43200.0,31.8207,31.8668,31.7484,31.7549,43200.0
2007-03-09 13:10:00,48.26,48.32,48.21,48.3,67300.0,31.7549,31.7944,31.722,31.7813,67300.0
2007-03-09 13:20:00,48.3,48.51,48.3,48.49,42800.0,31.7813,31.9194,31.7813,31.9063,42800.0
2007-03-09 13:30:00,48.49,48.51,48.24,48.29,50900.0,31.9063,31.9194,31.7418,31.7747,50900.0
2007-03-09 13:40:00,48.31,48.42,48.31,48.42,27700.0,31.7878,31.8602,31.7878,31.8602,27700.0
2007-03-09 13:50:00,48.4,48.41,48.33,48.37,32800.0,31.8471,31.8536,31.801,31.8273,32800.0
2007-03-09 14:00:00,48.35,48.41,48.25,48.35,56600.0,31.8142,31.8536,31.7484,31.8142,56600.0
2007-03-09 14:10:00,48.35,48.41,48.3,48.32,24500.0,31.8142,31.8536,31.7813,31.7944,24500.0
2007-03-09 14:20:00,48.32,48.34,48.22,48.34,46000.0,31.7944,31.8076,31.7286,31.8076,46000.0
2007-03-09 14:30:00,48.33,48.4,48.21,48.31,65000.0,31.801,31.8471,31.722,31.7878,65000.0
2007-03-09 14:40:00,48.3,48.34,48.24,48.31,37100.0,31.7813,31.8076,31.7418,31.7878,37100.0
2007-03-09 14:50:00,48.31,48.31,48.23,48.26,49000.0,31.7878,31.7878,31.7352,31.7549,49000.0
2007-03-09 15:00:00,48.25,48.34,48.24,48.34,45100.0,31.7484,31.8076,31.7418,31.8076,45100.0
2007-03-09 15:10:00,48.34,48.37,48.26,48.31,46400.0,31.8076,31.8273,31.7549,31.7878,46400.0
2007-03-09 15:20:00,48.32,48.43,48.24,48.42,47900.0,31.7944,31.8668,31.7418,31.8602,47900.0
2007-03-09 15:30:00,48.42,48.44,48.29,48.37,97400.0,31.8602,31.8734,31.7747,31.8273,97400.0
2007-03-09 15:40:00,48.37,48.5,48.36,48.48,147100.0,31.8273,31.9129,31.8207,31.8997,147100.0
2007-03-09 15:50:00,48.48,48.59,48.46,48.52,153500.0,31.8997,31.9721,31.8865,31.926,153500.0
2007-03-12 09:30:00,48.34,48.75,48.25,48.58,42100.0,31.8076,32.0774,31.7484,31.9655,42100.0
2007-03-12 09:40:00,48.6,48.68,48.53,48.62,65200.0,31.9787,32.0313,31.9326,31.9918,65200.0
2007-03-12 09:50:00,48.61,48.66,48.56,48.63,96300.0,31.9852,32.0181,31.9523,31.9984,96300.0
2007-03-12 10:00:00,48.62,48.64,48.55,48.6,54400.0,31.9918,32.005,31.9458,31.9787,54400.0
2007-03-12 10:10:00,48.61,48.75,48.6,48.68,51200.0,31.9852,32.0774,31.9787,32.0313,51200.0
2007-03-12 10:20:00,48.68,48.76,48.65,48.7,47200.0,32.0313,32.0839,32.0116,32.0445,47200.0
2007-03-12 10:30:00,48.71,48.86,48.68,48.83,45800.0,32.051,32.1497,32.0313,32.13,45800.0
2007-03-12 10:40:00,48.83,48.84,48.67,48.68,67400.0,32.13,32.1366,32.0247,32.0313,67400.0
2007-03-12 10:50:00,48.68,48.76,48.68,48.72,29700.0,32.0313,32.0839,32.0313,32.0576,29700.0
2007-03-12 11:00:00,48.72,48.76,48.61,48.65,60500.0,32.0576,32.0839,31.9852,32.0116,60500.0
2007-03-12 11:10:00,48.65,48.69,48.61,48.65,61500.0,32.0116,32.0379,31.9852,32.0116,61500.0
2007-03-12 11:20:00,48.66,48.7,48.63,48.68,42900.0,32.0181,32.0445,31.9984,32.0313,42900.0
2007-03-12 11:30:00,48.66,48.67,48.64,48.65,17700.0,32.0181,32.0247,32.005,32.0116,17700.0
2007-03-12 11:40:00,48.65,48.65,48.58,48.63,47100.0,32.0116,32.0116,31.9655,31.9984,47100.0
2007-03-12 11:50:00,48.63,48.63,48.55,48.6,43200.0,31.9984,31.9984,31.9458,31.9787,43200.0
2007-03-12 12:00:00,48.59,48.6,48.53,48.53,121200.0,31.9721,31.9787,31.9326,31.9326,121200.0
2007-03-12 12:10:00,48.54,48.76,48.52,48.7,54000.0,31.9392,32.0839,31.926,32.0445,54000.0
2007-03-12 12:20:00,48.71,48.72,48.57,48.58,82900.0,32.051,32.0576,31.9589,31.9655,82900.0
2007-03-12 12:30:00,48.58,48.68,48.53,48.66,70100.0,31.9655,32.0313,31.9326,32.0181,70100.0
2007-03-12 12:40:00,48.66,48.75,48.65,48.72,101900.0,32.0181,32.0774,32.0116,32.0576,101900.0
2007-03-12 12:50:00,48.72,49.0,48.71,49.0,72300.0,32.0576,32.2419,32.051,32.2419,72300.0
2007-03-12 13:00:00,48.99,49.02,48.95,48.95,32900.0,32.2353,32.255,32.209,32.209,32900.0
2007-03-12 13:10:00,48.95,49.11,48.94,49.1,39100.0,32.209,32.3142,32.2024,32.3077,39100.0
2007-03-12 13:20:00,49.1,49.11,49.02,49.02,39900.0,32.3077,32.3142,32.255,32.255,39900.0
2007-03-12 13:30:00,49.01,49.05,49.0,49.0,44000.0,32.2484,32.2748,32.2419,32.2419,44000.0
2007-03-12 13:40:00,49.01,49.02,49.0,49.0,63800.0,32.2484,32.255,32.2419,32.2419,63800.0
2007-03-12 13:50:00,48.99,49.02,48.9,49.01,50300.0,32.2353,32.255,32.1761,32.2484,50300.0
2007-03-12 14:00:00,49.0,49.02,48.99,49.0,75600.0,32.2419,32.255,32.2353,32.2419,75600.0
2007-03-12 14:10:00,49.0,49.2,49.0,49.14,50800.0,32.2419,32.3735,32.2419,32.334,50800.0
2007-03-12 14:20:00,49.14,49.21,49.11,49.18,52300.0,32.334,32.38,32.3142,32.3603,52300.0
2007-03-12 14:30:00,49.18,49.35,49.18,49.34,99200.0,32.3603,32.4722,32.3603,32.4656,99200.0
2007-03-12 14:40:00,49.34,49.43,49.32,49.35,54300.0,32.4656,32.5248,32.4524,32.4722,54300.0
2007-03-12 14:50:00,49.34,49.4,49.3,49.32,57000.0,32.4656,32.5051,32.4393,32.4524,57000.0
2007-03-12 15:00:00,49.31,49.37,49.31,49.35,48200.0,32.4458,32.4853,32.4458,32.4722,48200.0
2007-03-12 15:10:00,49.35,49.43,49.33,49.35,93000.0,32.4722,32.5248,32.459,32.4722,93000.0
2007-03-12 15:20:00,49.34,49.35,49.12,49.12,75600.0,32.4656,32.4722,32.3208,32.3208,75600.0
2007-03-12 15:30:00,49.11,49.2,48.98,48.98,125000.0,32.3142,32.3735,32.2287,32.2287,125000.0
2007-03-12 15:40:00,48.97,49.1,48.91,49.09,129400.0,32.2221,32.3077,32.1826,32.3011,129400.0
2007-03-12 15:50:00,49.09,49.12,48.92,49.01,120700.0,32.3011,32.3208,32.1892,32.2484,120700.0
2007-03-13 09:30:00,48.62,48.79,48.41,48.75,63100.0,31.9918,32.1037,31.8536,32.0774,63100.0
2007-03-13 09:40:00,48.78,48.82,48.65,48.68,52200.0,32.0971,32.1234,32.0116,32.0313,52200.0
2007-03-13 09:50:00,48.68,49.06,48.66,48.93,60200.0,32.0313,32.2813,32.0181,32.1958,60200.0
2007-03-13 10:00:00,48.93,48.97,48.71,48.74,57900.0,32.1958,32.2221,32.051,32.0708,57900.0
2007-03-13 10:10:00,48.73,48.84,48.73,48.84,30000.0,32.0642,32.1366,32.0642,32.1366,30000.0
2007-03-13 10:20:00,48.84,48.95,48.84,48.95,42200.0,32.1366,32.209,32.1366,32.209,42200.0
2007-03-13 10:30:00,48.95,48.99,48.85,48.87,60100.0,32.209,32.2353,32.1432,32.1563,60100.0
2007-03-13 10:40:00,48.87,49.04,48.86,48.98,59100.0,32.1563,32.2682,32.1497,32.2287,59100.0
2007-03-13 10:50:00,48.98,49.08,48.93,49.08,34600.0,32.2287,32.2945,32.1958,32.2945,34600.0
2007-03-13 11:00:00,49.07,49.09,49.03,49.08,35000.0,32.2879,32.3011,32.2616,32.2945,35000.0
2007-03-13 11:10:00,49.08,49.08,48.83,48.83,32100.0,32.2945,32.2945,32.13,32.13,32100.0
2007-03-13 11:20:00,48.82,48.83,48.7,48.71,28800.0,32.1234,32.13,32.0445,32.051,28800.0
2007-03-13 11:30:00,48.7,48.89,48.7,48.89,35700.0,32.0445,32.1695,32.0445,32.1695,35700.0
2007-03-13 11:40:00,48.89,48.91,48.8,48.8,47800.0,32.1695,32.1826,32.1103,32.1103,47800.0
2007-03-13 11:50:00,48.77,48.81,48.72,48.8,34300.0,32.0905,32.1168,32.0576,32.1103,34300.0
2007-03-13 12:00:00,48.8,48.94,48.77,48.77,369300.0,32.1103,32.2024,32.0905,32.0905,369300.0
2007-03-13 12:10:00,48.76,48.76,48.59,48.59,49200.0,32.0839,32.0839,31.9721,31.9721,49200.0
2007-03-13 12:20:00,48.59,48.59,48.41,48.41,68900.0,31.9721,31.9721,31.8536,31.8536,68900.0
2007-03-13 12:30:00,48.39,48.51,48.2,48.21,100000.0,31.8405,31.9194,31.7155,31.722,100000.0
2007-03-13 12:40:00,48.21,48.26,48.15,48.17,125200.0,31.722,31.7549,31.6826,31.6957,125200.0
2007-03-13 12:50:00,48.17,48.18,47.93,48.02,138200.0,31.6957,31.7023,31.5378,31.597,138200.0
2007-03-13 13:00:00,48.02,48.11,47.98,48.02,259100.0,31.597,31.6562,31.5707,31.597,259100.0
2007-03-13 13:10:00,48.04,48.13,48.01,48.11,41500.0,31.6102,31.6694,31.5904,31.6562,41500.0
2007-03-13 13:20:00,48.11,48.12,47.99,48.08,60100.0,31.6562,31.6628,31.5773,31.6365,60100.0
2007-03-13 13:30:00,48.08,48.13,47.98,48.11,313600.0,31.6365,31.6694,31.5707,31.6562,313600.0
2007-03-13 13:40:00,48.1,48.14,47.99,48.07,283400.0,31.6497,31.676,31.5773,31.6299,283400.0
2007-03-13 13:50:00,48.08,48.16,47.98,48.01,196400.0,31.6365,31.6891,31.5707,31.5904,196400.0
2007-03-13 14:00:00,48.0,48.12,47.98,48.02,152100.0,31.5839,31.6628,31.5707,31.597,152100.0
2007-03-13 14:10:00,48.02,48.05,47.84,47.96,92500.0,31.597,31.6168,31.4786,31.5575,92500.0
2007-03-13 14:20:00,47.94,47.95,47.76,47.77,76700.0,31.5444,31.551,31.4259,31.4325,76700.0
2007-03-13 14:30:00,47.78,48.0,47.77,47.94,68400.0,31.4391,31.5839,31.4325,31.5444,68400.0
2007-03-13 14:40:00,47.94,48.07,47.85,47.94,509400.0,31.5444,31.6299,31.4852,31.5444,509400.0
2007-03-13 14:50:00,47.94,48.04,47.92,47.97,174700.0,31.5444,31.6102,31.5312,31.5641,174700.0
2007-03-13 15:00:00,47.98,48.04,47.91,48.0,217100.0,31.5707,31.6102,31.5246,31.5839,217100.0
2007-03-13 15:10:00,47.98,48.04,47.95,48.0,117000.0,31.5707,31.6102,31.551,31.5839,117000.0
2007-03-13 15:20:00,48.0,48.06,47.98,48.02,158300.0,31.5839,31.6233,31.5707,31.597,158300.0
2007-03-13 15:30:00,48.02,48.1,47.99,48.02,134900.0,31.597,31.6497,31.5773,31.597,134900.0
2007-03-13 15:40:00,48.03,48.05,47.93,48.03,243000.0,31.6036,31.6168,31.5378,31.6036,243000.0
2007-03-13 15:50:00,48.03,48.05,47.93,47.95,185400.0,31.6036,31.6168,31.5378,31.551,185400.0
2007-03-14 09:30:00,47.9,48.43,47.7,48.3,108500.0,31.5181,31.8668,31.3865,31.7813,108500.0
2007-03-14 09:40:00,48.3,48.42,48.09,48.1,135000.0,31.7813,31.8602,31.6431,31.6497,135000.0
2007-03-14 09:50:00,48.1,48.12,47.84,47.84,78500.0,31.6497,31.6628,31.4786,31.4786,78500.0
2007-03-14 10:00:00,47.85,47.92,47.68,47.88,77900.0,31.4852,31.5312,31.3733,31.5049,77900.0
2007-03-14 10:10:00,47.86,48.1,47.78,48.1,102800.0,31.4917,31.6497,31.4391,31.6497,102800.0
2007-03-14 10:20:00,48.07,48.12,47.9,47.97,198600.0,31.6299,31.6628,31.5181,31.5641,198600.0
2007-03-14 10:30:00,47.96,47.98,47.59,47.71,272400.0,31.5575,31.5707,31.3141,31.393,272400.0
2007-03-14 10:40:00,47.7,47.81,47.54,47.55,121400.0,31.3865,31.4588,31.2812,31.2878,121400.0
2007-03-14 10:50:00,47.55,47.7,47.45,47.65,135500.0,31.2878,31.3865,31.222,31.3536,135500.0
2007-03-14 11:00:00,47.65,47.73,47.4,47.58,166500.0,31.3536,31.4062,31.1891,31.3075,166500.0
2007-03-14 11:10:00,47.59,47.63,47.46,47.53,62600.0,31.3141,31.3404,31.2286,31.2746,62600.0
2007-03-14 11:20:00,47.55,47.67,47.38,47.53,163100.0,31.2878,31.3667,31.1759,31.2746,163100.0
2007-03-14 11:30:00,47.53,47.63,47.38,47.47,122500.0,31.2746,31.3404,31.1759,31.2351,122500.0
2007-03-14 11:40:00,47.48,47.55,47.29,47.29,94300.0,31.2417,31.2878,31.1167,31.1167,94300.0
2007-03-14 11:50:00,47.29,47.3,47.2,47.26,71000.0,31.1167,31.1233,31.0575,31.097,71000.0
2007-03-14 12:00:00,47.28,47.29,46.99,47.02,109400.0,31.1101,31.1167,30.9193,30.939,109400.0
2007-03-14 12:10:00,47.02,47.04,46.67,46.68,124800.0,30.939,30.9522,30.7087,30.7153,124800.0
2007-03-14 12:20:00,46.68,46.72,46.29,46.31,229000.0,30.7153,30.7416,30.4587,30.4719,229000.0
2007-03-14 12:30:00,46.3,46.52,46.3,46.5,145600.0,30.4653,30.61,30.4653,30.5969,145600.0
2007-03-14 12:40:00,46.5,46.5,46.32,46.39,193400.0,30.5969,30.5969,30.4784,30.5245,193400.0
2007-03-14 12:50:00,46.39,46.4,46.08,46.11,399200.0,30.5245,30.5311,30.3205,30.3403,399200.0
2007-03-14 13:00:00,46.09,46.28,46.06,46.15,250400.0,30.3271,30.4521,30.3074,30.3666,250400.0
2007-03-14 13:10:00,46.15,46.51,46.14,46.51,132500.0,30.3666,30.6035,30.36,30.6035,132500.0
2007-03-14 13:20:00,46.5,46.57,46.42,46.5,482600.0,30.5969,30.6429,30.5442,30.5969,482600.0
2007-03-14 13:30:00,46.5,46.69,46.5,46.52,172700.0,30.5969,30.7219,30.5969,30.61,172700.0
2007-03-14 13:40:00,46.53,46.94,46.53,46.85,198400.0,30.6166,30.8864,30.6166,30.8272,198400.0
2007-03-14 13:50:00,46.85,46.89,46.69,46.71,171600.0,30.8272,30.8535,30.7219,30.7351,171600.0
2007-03-14 14:00:00,46.7,46.73,46.54,46.71,160400.0,30.7285,30.7482,30.6232,30.7351,160400.0
2007-03-14 14:10:00,46.7,46.78,46.62,46.77,124300.0,30.7285,30.7811,30.6758,30.7745,124300.0
2007-03-14 14:20:00,46.77,46.98,46.75,46.97,109900.0,30.7745,30.9127,30.7614,30.9061,109900.0
2007-03-14 14:30:00,46.97,47.02,46.78,46.81,196800.0,30.9061,30.939,30.7811,30.8009,196800.0
2007-03-14 14:40:00,46.81,47.01,46.76,46.89,202200.0,30.8009,30.9325,30.768,30.8535,202200.0
2007-03-14 14:50:00,46.87,46.9,46.78,46.86,102300.0,30.8403,30.8601,30.7811,30.8338,102300.0
2007-03-14 15:00:00,46.86,47.11,46.85,47.08,324500.0,30.8338,30.9983,30.8272,30.9785,324500.0
2007-03-14 15:10:00,47.1,47.16,46.93,47.15,96200.0,30.9917,31.0312,30.8798,31.0246,96200.0
2007-03-14 15:20:00,47.13,47.24,47.08,47.17,93100.0,31.0114,31.0838,30.9785,31.0377,93100.0
2007-03-14 15:30:00,47.17,47.28,47.13,47.26,272300.0,31.0377,31.1101,31.0114,31.097,272300.0
2007-03-14 15:40:00,47.26,47.27,47.11,47.16,173000.0,31.097,31.1035,30.9983,31.0312,173000.0
2007-03-14 15:50:00,47.16,47.18,47.13,47.15,131700.0,31.0312,31.0443,31.0114,31.0246,131700.0
2007-03-15 09:30:00,47.18,47.43,47.11,47.32,68100.0,31.0443,31.2088,30.9983,31.1364,68100.0
2007-03-15 09:40:00,47.32,47.41,47.24,47.36,77900.0,31.1364,31.1957,31.0838,31.1628,77900.0
2007-03-15 09:50:00,47.37,47.4,47.1,47.25,139000.0,31.1693,31.1891,30.9917,31.0904,139000.0
2007-03-15 10:00:00,47.25,47.62,47.24,47.59,143400.0,31.0904,31.3338,31.0838,31.3141,143400.0
2007-03-15 10:10:00,47.6,47.74,47.57,47.74,79100.0,31.3207,31.4128,31.3009,31.4128,79100.0
2007-03-15 10:20:00,47.74,47.83,47.71,47.76,113200.0,31.4128,31.472,31.393,31.4259,113200.0
2007-03-15 10:30:00,47.76,47.94,47.66,47.94,130700.0,31.4259,31.5444,31.3601,31.5444,130700.0
2007-03-15 10:40:00,47.94,48.08,47.94,48.04,140100.0,31.5444,31.6365,31.5444,31.6102,140100.0
2007-03-15 10:50:00,48.03,48.03,47.84,47.84,162800.0,31.6036,31.6036,31.4786,31.4786,162800.0
2007-03-15 11:00:00,47.85,48.08,47.8,47.99,106800.0,31.4852,31.6365,31.4523,31.5773,106800.0
2007-03-15 11:10:00,48.0,48.03,47.92,47.95,113400.0,31.5839,31.6036,31.5312,31.551,113400.0
2007-03-15 11:20:00,47.95,48.04,47.95,48.04,51200.0,31.551,31.6102,31.551,31.6102,51200.0
2007-03-15 11:30:00,48.04,48.05,47.96,47.98,44800.0,31.6102,31.6168,31.5575,31.5707,44800.0
2007-03-15 11:40:00,48.0,48.11,47.98,48.1,219900.0,31.5839,31.6562,31.5707,31.6497,219900.0
2007-03-15 11:50:00,48.1,48.11,47.87,47.89,149400.0,31.6497,31.6562,31.4983,31.5115,149400.0
2007-03-15 12:00:00,47.89,47.91,47.67,47.91,113700.0,31.5115,31.5246,31.3667,31.5246,113700.0
2007-03-15 12:10:00,47.92,48.14,47.91,48.14,116000.0,31.5312,31.676,31.5246,31.676,116000.0
2007-03-15 12:20:00,48.14,48.33,48.14,48.29,86900.0,31.676,31.801,31.676,31.7747,86900.0
2007-03-15 12:30:00,48.3,48.36,48.3,48.31,61000.0,31.7813,31.8207,31.7813,31.7878,61000.0
2007-03-15 12:40:00,48.32,48.32,48.17,48.17,45000.0,31.7944,31.7944,31.6957,31.6957,45000.0
2007-03-15 12:50:00,48.18,48.18,48.05,48.07,43700.0,31.7023,31.7023,31.6168,31.6299,43700.0
2007-03-15 13:00:00,48.07,48.26,48.07,48.19,47000.0,31.6299,31.7549,31.6299,31.7089,47000.0
2007-03-15 13:10:00,48.19,48.19,48.03,48.03,42300.0,31.7089,31.7089,31.6036,31.6036,42300.0
2007-03-15 13:20:00,48.04,48.04,47.96,47.98,91600.0,31.6102,31.6102,31.5575,31.5707,91600.0
2007-03-15 13:30:00,47.99,48.02,47.93,47.97,209800.0,31.5773,31.597,31.5378,31.5641,209800.0
2007-03-15 13:40:00,47.98,48.01,47.92,47.97,315500.0,31.5707,31.5904,31.5312,31.5641,315500.0
2007-03-15 13:50:00,47.97,48.03,47.93,47.93,93200.0,31.5641,31.6036,31.5378,31.5378,93200.0
2007-03-15 14:00:00,47.93,48.23,47.9,48.19,90100.0,31.5378,31.7352,31.5181,31.7089,90100.0
2007-03-15 14:10:00,48.2,48.2,47.99,48.13,72200.0,31.7155,31.7155,31.5773,31.6694,72200.0
2007-03-15 14:20:00,48.13,48.2,48.05,48.05,72700.0,31.6694,31.7155,31.6168,31.6168,72700.0
2007-03-15 14:30:00,48.05,48.1,48.0,48.0,58500.0,31.6168,31.6497,31.5839,31.5839,58500.0
2007-03-15 14:40:00,48.02,48.19,48.0,48.17,36600.0,31.597,31.7089,31.5839,31.6957,36600.0
2007-03-15 14:50:00,48.19,48.21,48.13,48.18,63100.0,31.7089,31.722,31.6694,31.7023,63100.0
2007-03-15 15:00:00,48.18,48.19,48.08,48.15,71600.0,31.7023,31.7089,31.6365,31.6826,71600.0
2007-03-15 15:10:00,48.15,48.15,48.06,48.08,47300.0,31.6826,31.6826,31.6233,31.6365,47300.0
2007-03-15 15:20:00,48.08,48.13,47.96,47.96,105600.0,31.6365,31.6694,31.5575,31.5575,105600.0
2007-03-15 15:30:00,47.97,47.99,47.86,47.87,146200.0,31.5641,31.5773,31.4917,31.4983,146200.0
2007-03-15 15:40:00,47.86,47.93,47.83,47.89,186300.0,31.4917,31.5378,31.472,31.5115,186300.0
2007-03-15 15:50:00,47.88,47.93,47.86,47.87,156900.0,31.5049,31.5378,31.4917,31.4983,156900.0
2007-03-16 09:30:00,47.92,48.33,46.92,48.26,774500.0,31.5312,31.801,30.8732,31.7549,774500.0
2007-03-16 09:40:00,48.22,48.3,47.79,47.95,208200.0,31.7286,31.7813,31.4457,31.551,208200.0
2007-03-16 09:50:00,47.92,48.11,47.88,48.01,86600.0,31.5312,31.6562,31.5049,31.5904,86600.0
2007-03-16 10:00:00,47.99,48.1,47.65,47.75,129500.0,31.5773,31.6497,31.3536,31.4194,129500.0
2007-03-16 10:10:00,47.75,47.75,47.56,47.56,88500.0,31.4194,31.4194,31.2944,31.2944,88500.0
2007-03-16 10:20:00,47.56,47.64,47.54,47.63,73000.0,31.2944,31.347,31.2812,31.3404,73000.0
2007-03-16 10:30:00,47.63,47.65,47.46,47.47,112000.0,31.3404,31.3536,31.2286,31.2351,112000.0
2007-03-16 10:40:00,47.46,47.48,47.41,47.44,105700.0,31.2286,31.2417,31.1957,31.2154,105700.0
2007-03-16 10:50:00,47.44,47.55,47.34,47.44,104900.0,31.2154,31.2878,31.1496,31.2154,104900.0
2007-03-16 11:00:00,47.44,47.45,47.22,47.23,122400.0,31.2154,31.222,31.0706,31.0772,122400.0
2007-03-16 11:10:00,47.23,47.23,47.0,47.01,176900.0,31.0772,31.0772,30.9259,30.9325,176900.0
2007-03-16 11:20:00,47.03,47.14,47.0,47.03,59800.0,30.9456,31.018,30.9259,30.9456,59800.0
2007-03-16 11:30:00,47.04,47.06,46.83,46.88,112500.0,30.9522,30.9654,30.814,30.8469,112500.0
2007-03-16 11:40:00,46.88,47.17,46.86,47.17,106300.0,30.8469,31.0377,30.8338,31.0377,106300.0
2007-03-16 11:50:00,47.17,47.22,47.05,47.07,134700.0,31.0377,31.0706,30.9588,30.9719,134700.0
2007-03-16 12:00:00,47.08,47.31,47.06,47.26,88300.0,30.9785,31.1299,30.9654,31.097,88300.0
2007-03-16 12:10:00,47.25,47.33,47.24,47.3,32300.0,31.0904,31.143,31.0838,31.1233,32300.0
2007-03-16 12:20:00,47.29,47.3,47.19,47.22,50400.0,31.1167,31.1233,31.0509,31.0706,50400.0
2007-03-16 12:30:00,47.22,47.23,47.13,47.14,60500.0,31.0706,31.0772,31.0114,31.018,60500.0
2007-03-16 12:40:00,47.14,47.2,47.14,47.14,36600.0,31.018,31.0575,31.018,31.018,36600.0
2007-03-16 12:50:00,47.14,47.29,47.13,47.24,69000.0,31.018,31.1167,31.0114,31.0838,69000.0
2007-03-16 13:00:00,47.23,47.24,47.1,47.12,52900.0,31.0772,31.0838,30.9917,31.0048,52900.0
2007-03-16 13:10:00,47.12,47.2,47.1,47.17,47100.0,31.0048,31.0575,30.9917,31.0377,47100.0
2007-03-16 13:20:00,47.18,47.23,47.11,47.11,31800.0,31.0443,31.0772,30.9983,30.9983,31800.0
2007-03-16 13:30:00,47.12,47.25,47.12,47.24,55900.0,31.0048,31.0904,31.0048,31.0838,55900.0
2007-03-16 13:40:00,47.23,47.3,47.21,47.26,46500.0,31.0772,31.1233,31.0641,31.097,46500.0
2007-03-16 13:50:00,47.26,47.3,47.15,47.15,23400.0,31.097,31.1233,31.0246,31.0246,23400.0
2007-03-16 14:00:00,47.15,47.2,47.1,47.14,33000.0,31.0246,31.0575,30.9917,31.018,33000.0
2007-03-16 14:10:00,47.14,47.17,47.07,47.14,41500.0,31.018,31.0377,30.9719,31.018,41500.0
2007-03-16 14:20:00,47.12,47.29,47.0,47.23,76500.0,31.0048,31.1167,30.9259,31.0772,76500.0
2007-03-16 14:30:00,47.24,47.46,47.17,47.45,97800.0,31.0838,31.2286,31.0377,31.222,97800.0
2007-03-16 14:40:00,47.45,47.5,47.29,47.36,119800.0,31.222,31.2549,31.1167,31.1628,119800.0
2007-03-16 14:50:00,47.37,47.44,47.3,47.42,170500.0,31.1693,31.2154,31.1233,31.2022,170500.0
2007-03-16 15:00:00,47.41,47.43,47.29,47.34,134100.0,31.1957,31.2088,31.1167,31.1496,134100.0
2007-03-16 15:10:00,47.35,47.39,47.31,47.38,81700.0,31.1562,31.1825,31.1299,31.1759,81700.0
2007-03-16 15:20:00,47.38,47.55,47.36,47.55,106100.0,31.1759,31.2878,31.1628,31.2878,106100.0
2007-03-16 15:30:00,47.55,48.13,47.55,47.98,410600.0,31.2878,31.6694,31.2878,31.5707,410600.0
2007-03-16 15:40:00,47.97,49.19,47.96,49.01,905400.0,31.5641,32.3669,31.5575,32.2484,905400.0
2007-03-16 15:50:00,49.01,49.15,48.6,48.76,771300.0,32.2484,32.3406,31.9787,32.0839,771300.0
2007-03-19 09:30:00,48.74,49.09,48.03,48.94,176600.0,32.0708,32.3011,31.6036,32.2024,176600.0
2007-03-19 09:40:00,48.97,49.18,48.8,48.94,601700.0,32.2221,32.3603,32.1103,32.2024,601700.0
2007-03-19 09:50:00,48.91,48.91,48.48,48.55,168900.0,32.1826,32.1826,31.8997,31.9458,168900.0
2007-03-19 10:00:00,48.54,48.77,48.5,48.72,106700.0,31.9392,32.0905,31.9129,32.0576,106700.0
2007-03-19 10:10:00,48.7,48.75,48.58,48.7,120300.0,32.0445,32.0774,31.9655,32.0445,120300.0
2007-03-19 10:20:00,48.7,48.82,48.68,48.78,75600.0,32.0445,32.1234,32.0313,32.0971,75600.0
2007-03-19 10:30:00,48.77,48.77,48.68,48.69,105900.0,32.0905,32.0905,32.0313,32.0379,105900.0
2007-03-19 10:40:00,48.69,48.82,48.6,48.71,184200.0,32.0379,32.1234,31.9787,32.051,184200.0
2007-03-19 10:50:00,48.7,48.75,48.64,48.67,168100.0,32.0445,32.0774,32.005,32.0247,168100.0
2007-03-19 11:00:00,48.65,48.74,48.59,48.68,247700.0,32.0116,32.0708,31.9721,32.0313,247700.0
2007-03-19 11:10:00,48.69,48.71,48.62,48.7,58300.0,32.0379,32.051,31.9918,32.0445,58300.0
2007-03-19 11:20:00,48.69,48.74,48.66,48.7,134800.0,32.0379,32.0708,32.0181,32.0445,134800.0
2007-03-19 11:30:00,48.69,48.81,48.66,48.8,142500.0,32.0379,32.1168,32.0181,32.1103,142500.0
2007-03-19 11:40:00,48.8,48.82,48.74,48.8,106800.0,32.1103,32.1234,32.0708,32.1103,106800.0
2007-03-19 11:50:00,48.81,48.82,48.76,48.78,88100.0,32.1168,32.1234,32.0839,32.0971,88100.0
2007-03-19 12:00:00,48.79,48.81,48.71,48.75,48900.0,32.1037,32.1168,32.051,32.0774,48900.0
2007-03-19 12:10:00,48.75,48.8,48.72,48.79,37300.0,32.0774,32.1103,32.0576,32.1037,37300.0
2007-03-19 12:20:00,48.8,48.82,48.76,48.78,35300.0,32.1103,32.1234,32.0839,32.0971,35300.0
2007-03-19 12:30:00,48.78,48.8,48.74,48.79,51600.0,32.0971,32.1103,32.0708,32.1037,51600.0
2007-03-19 12:40:00,48.78,48.81,48.76,48.77,79400.0,32.0971,32.1168,32.0839,32.0905,79400.0
2007-03-19 12:50:00,48.77,48.8,48.74,48.79,56300.0,32.0905,32.1103,32.0708,32.1037,56300.0
2007-03-19 13:00:00,48.78,48.79,48.72,48.76,58000.0,32.0971,32.1037,32.0576,32.0839,58000.0
2007-03-19 13:10:00,48.76,48.76,48.68,48.73,33200.0,32.0839,32.0839,32.0313,32.0642,33200.0
2007-03-19 13:20:00,48.73,48.8,48.68,48.7,36600.0,32.0642,32.1103,32.0313,32.0445,36600.0
2007-03-19 13:30:00,48.72,48.81,48.72,48.8,46400.0,32.0576,32.1168,32.0576,32.1103,46400.0
2007-03-19 13:40:00,48.81,48.81,48.73,48.73,49600.0,32.1168,32.1168,32.0642,32.0642,49600.0
2007-03-19 13:50:00,48.73,48.76,48.69,48.7,34800.0,32.0642,32.0839,32.0379,32.0445,34800.0
2007-03-19 14:00:00,48.7,48.75,48.64,48.66,32600.0,32.0445,32.0774,32.005,32.0181,32600.0
2007-03-19 14:10:00,48.64,48.69,48.63,48.68,34200.0,32.005,32.0379,31.9984,32.0313,34200.0
2007-03-19 14:20:00,48.67,48.67,48.51,48.52,53900.0,32.0247,32.0247,31.9194,31.926,53900.0
2007-03-19 14:30:00,48.51,48.53,48.43,48.5,114200.0,31.9194,31.9326,31.8668,31.9129,114200.0
2007-03-19 14:40:00,48.5,48.54,48.48,48.51,86300.0,31.9129,31.9392,31.8997,31.9194,86300.0
2007-03-19 14:50:00,48.51,48.66,48.5,48.64,140500.0,31.9194,32.0181,31.9129,32.005,140500.0
2007-03-19 15:00:00,48.65,48.73,48.62,48.7,119200.0,32.0116,32.0642,31.9918,32.0445,119200.0
2007-03-19 15:10:00,48.71,48.78,48.69,48.78,148600.0,32.051,32.0971,32.0379,32.0971,148600.0
2007-03-19 15:20:00,48.77,48.85,48.76,48.83,155100.0,32.0905,32.1432,32.0839,32.13,155100.0
2007-03-19 15:30:00,48.82,48.99,48.81,48.97,189000.0,32.1234,32.2353,32.1168,32.2221,189000.0
2007-03-19 15:40:00,48.98,49.06,48.94,49.0,167500.0,32.2287,32.2813,32.2024,32.2419,167500.0
2007-03-19 15:50:00,49.0,49.04,48.94,49.01,219500.0,32.2419,32.2682,32.2024,32.2484,219500.0
2007-03-20 09:30:00,49.02,49.06,48.94,49.02,147900.0,32.255,32.2813,32.2024,32.255,147900.0
2007-03-20 09:40:00,49.01,49.05,48.98,49.02,120000.0,32.2484,32.2748,32.2287,32.255,120000.0
2007-03-20 09:50:00,49.03,49.22,49.0,49.15,147000.0,32.2616,32.3866,32.2419,32.3406,147000.0
2007-03-20 10:00:00,49.15,49.31,49.13,49.19,100700.0,32.3406,32.4458,32.3274,32.3669,100700.0
2007-03-20 10:10:00,49.18,49.25,49.15,49.19,84200.0,32.3603,32.4064,32.3406,32.3669,84200.0
2007-03-20 10:20:00,49.2,49.24,49.18,49.21,73600.0,32.3735,32.3998,32.3603,32.38,73600.0
2007-03-20 10:30:00,49.21,49.24,49.12,49.23,73200.0,32.38,32.3998,32.3208,32.3932,73200.0
2007-03-20 10:40:00,49.24,49.28,49.2,49.28,114500.0,32.3998,32.4261,32.3735,32.4261,114500.0
2007-03-20 10:50:00,49.28,49.39,49.24,49.25,72200.0,32.4261,32.4985,32.3998,32.4064,72200.0
2007-03-20 11:00:00,49.25,49.25,49.13,49.19,76400.0,32.4064,32.4064,32.3274,32.3669,76400.0
2007-03-20 11:10:00,49.2,49.26,49.18,49.25,71500.0,32.3735,32.4129,32.3603,32.4064,71500.0
2007-03-20 11:20:00,49.25,49.3,49.23,49.28,76700.0,32.4064,32.4393,32.3932,32.4261,76700.0
2007-03-20 11:30:00,49.28,49.3,49.27,49.3,49000.0,32.4261,32.4393,32.4195,32.4393,49000.0
2007-03-20 11:40:00,49.3,49.34,49.27,49.27,48100.0,32.4393,32.4656,32.4195,32.4195,48100.0
2007-03-20 11:50:00,49.28,49.32,49.24,49.29,34700.0,32.4261,32.4524,32.3998,32.4327,34700.0
2007-03-20 12:00:00,49.28,49.3,49.21,49.25,49500.0,32.4261,32.4393,32.38,32.4064,49500.0
2007-03-20 12:10:00,49.25,49.3,49.24,49.29,29100.0,32.4064,32.4393,32.3998,32.4327,29100.0
2007-03-20 12:20:00,49.28,49.32,49.22,49.28,54300.0,32.4261,32.4524,32.3866,32.4261,54300.0
2007-03-20 12:30:00,49.28,49.3,49.23,49.23,54400.0,32.4261,32.4393,32.3932,32.3932,54400.0
2007-03-20 12:40:00,49.22,49.29,49.19,49.29,32700.0,32.3866,32.4327,32.3669,32.4327,32700.0
2007-03-20 12:50:00,49.29,49.29,49.18,49.18,34800.0,32.4327,32.4327,32.3603,32.3603,34800.0
2007-03-20 13:00:00,49.19,49.3,49.18,49.24,49100.0,32.3669,32.4393,32.3603,32.3998,49100.0
2007-03-20 13:10:00,49.24,49.24,49.11,49.11,26500.0,32.3998,32.3998,32.3142,32.3142,26500.0
2007-03-20 13:20:00,49.11,49.18,49.09,49.16,28500.0,32.3142,32.3603,32.3011,32.3471,28500.0
2007-03-20 13:30:00,49.16,49.18,49.0,49.18,84100.0,32.3471,32.3603,32.2419,32.3603,84100.0
2007-03-20 13:40:00,49.18,49.19,49.12,49.17,41300.0,32.3603,32.3669,32.3208,32.3537,41300.0
2007-03-20 13:50:00,49.16,49.23,49.1,49.21,37800.0,32.3471,32.3932,32.3077,32.38,37800.0
2007-03-20 14:00:00,49.19,49.22,49.07,49.13,47800.0,32.3669,32.3866,32.2879,32.3274,47800.0
2007-03-20 14:10:00,49.13,49.16,49.05,49.06,32000.0,32.3274,32.3471,32.2748,32.2813,32000.0
2007-03-20 14:20:00,49.06,49.07,49.02,49.06,44700.0,32.2813,32.2879,32.255,32.2813,44700.0
2007-03-20 14:30:00,49.07,49.14,49.04,49.13,69200.0,32.2879,32.334,32.2682,32.3274,69200.0
2007-03-20 14:40:00,49.15,49.22,49.08,49.13,93200.0,32.3406,32.3866,32.2945,32.3274,93200.0
2007-03-20 14:50:00,49.14,49.16,49.02,49.03,53800.0,32.334,32.3471,32.255,32.2616,53800.0
2007-03-20 15:00:00,49.04,49.14,49.03,49.08,52800.0,32.2682,32.334,32.2616,32.2945,52800.0
2007-03-20 15:10:00,49.08,49.12,49.0,49.05,59100.0,32.2945,32.3208,32.2419,32.2748,59100.0
2007-03-20 15:20:00,49.06,49.11,49.06,49.1,68700.0,32.2813,32.3142,32.2813,32.3077,68700.0
2007-03-20 15:30:00,49.1,49.25,49.07,49.23,102000.0,32.3077,32.4064,32.2879,32.3932,102000.0
2007-03-20 15:40:00,49.23,49.28,49.11,49.25,81700.0,32.3932,32.4261,32.3142,32.4064,81700.0
2007-03-20 15:50:00,49.24,49.24,49.02,49.12,215200.0,32.3998,32.3998,32.255,32.3208,215200.0
2007-03-21 09:30:00,49.07,49.28,48.93,49.2,74500.0,32.2879,32.4261,32.1958,32.3735,74500.0
2007-03-21 09:40:00,49.18,49.33,49.12,49.31,56800.0,32.3603,32.459,32.3208,32.4458,56800.0
2007-03-21 09:50:00,49.32,49.45,49.28,49.32,62600.0,32.4524,32.538,32.4261,32.4524,62600.0
2007-03-21 10:00:00,49.32,49.53,49.25,49.48,85500.0,32.4524,32.5906,32.4064,32.5577,85500.0
2007-03-21 10:10:00,49.48,49.66,49.48,49.66,70300.0,32.5577,32.6761,32.5577,32.6761,70300.0
2007-03-21 10:20:00,49.66,49.7,49.55,49.69,57800.0,32.6761,32.7025,32.6038,32.6959,57800.0
2007-03-21 10:30:00,49.68,49.69,49.59,49.64,74600.0,32.6893,32.6959,32.6301,32.663,74600.0
2007-03-21 10:40:00,49.64,49.69,49.6,49.67,47600.0,32.663,32.6959,32.6367,32.6827,47600.0
2007-03-21 10:50:00,49.69,49.94,49.69,49.9,121500.0,32.6959,32.8604,32.6959,32.8341,121500.0
2007-03-21 11:00:00,49.9,49.9,49.8,49.81,88400.0,32.8341,32.8341,32.7683,32.7748,88400.0
2007-03-21 11:10:00,49.81,49.87,49.74,49.87,47500.0,32.7748,32.8143,32.7288,32.8143,47500.0
2007-03-21 11:20:00,49.87,49.87,49.79,49.84,58500.0,32.8143,32.8143,32.7617,32.7946,58500.0
2007-03-21 11:30:00,49.83,49.93,49.83,49.9,57000.0,32.788,32.8538,32.788,32.8341,57000.0
2007-03-21 11:40:00,49.9,49.9,49.72,49.76,111600.0,32.8341,32.8341,32.7156,32.7419,111600.0
2007-03-21 11:50:00,49.76,49.78,49.7,49.71,61600.0,32.7419,32.7551,32.7025,32.709,61600.0
2007-03-21 12:00:00,49.7,49.8,49.7,49.74,40200.0,32.7025,32.7683,32.7025,32.7288,40200.0
2007-03-21 12:10:00,49.74,49.74,49.65,49.67,39600.0,32.7288,32.7288,32.6696,32.6827,39600.0
2007-03-21 12:20:00,49.67,49.69,49.6,49.68,76800.0,32.6827,32.6959,32.6367,32.6893,76800.0
2007-03-21 12:30:00,49.67,49.68,49.55,49.55,18200.0,32.6827,32.6893,32.6038,32.6038,18200.0
2007-03-21 12:40:00,49.55,49.55,49.38,49.38,62700.0,32.6038,32.6038,32.4919,32.4919,62700.0
2007-03-21 12:50:00,49.39,49.39,49.29,49.33,82800.0,32.4985,32.4985,32.4327,32.459,82800.0
2007-03-21 13:00:00,49.33,49.34,49.15,49.16,231100.0,32.459,32.4656,32.3406,32.3471,231100.0
2007-03-21 13:10:00,49.16,49.16,49.1,49.1,77800.0,32.3471,32.3471,32.3077,32.3077,77800.0
2007-03-21 13:20:00,49.11,49.15,49.01,49.02,230200.0,32.3142,32.3406,32.2484,32.255,230200.0
2007-03-21 13:30:00,49.01,49.07,48.99,49.03,166100.0,32.2484,32.2879,32.2353,32.2616,166100.0
2007-03-21 13:40:00,49.03,49.05,48.99,49.01,163400.0,32.2616,32.2748,32.2353,32.2484,163400.0
2007-03-21 13:50:00,49.01,49.05,48.99,49.01,70300.0,32.2484,32.2748,32.2353,32.2484,70300.0
2007-03-21 14:00:00,49.0,49.03,48.96,49.03,139100.0,32.2419,32.2616,32.2155,32.2616,139100.0
2007-03-21 14:10:00,49.01,49.15,48.93,48.96,190000.0,32.2484,32.3406,32.1958,32.2155,190000.0
2007-03-21 14:20:00,49.0,49.25,48.99,49.21,373400.0,32.2419,32.4064,32.2353,32.38,373400.0
2007-03-21 14:30:00,49.22,49.26,49.16,49.19,130700.0,32.3866,32.4129,32.3471,32.3669,130700.0
2007-03-21 14:40:00,49.18,49.22,49.17,49.17,153300.0,32.3603,32.3866,32.3537,32.3537,153300.0
2007-03-21 14:50:00,49.17,49.3,49.17,49.3,281400.0,32.3537,32.4393,32.3537,32.4393,281400.0
2007-03-21 15:00:00,49.3,49.35,49.16,49.17,201500.0,32.4393,32.4722,32.3471,32.3537,201500.0
2007-03-21 15:10:00,49.18,49.25,49.15,49.23,213900.0,32.3603,32.4064,32.3406,32.3932,213900.0
2007-03-21 15:20:00,49.23,49.29,49.19,49.26,254900.0,32.3932,32.4327,32.3669,32.4129,254900.0
2007-03-21 15:30:00,49.25,49.38,49.23,49.28,267600.0,32.4064,32.4919,32.3932,32.4261,267600.0
2007-03-21 15:40:00,49.28,49.41,49.21,49.41,338200.0,32.4261,32.5116,32.38,32.5116,338200.0
2007-03-21 15:50:00,49.41,49.42,49.24,49.37,389300.0,32.5116,32.5182,32.3998,32.4853,389300.0
2007-03-22 09:30:00,49.4,49.62,49.4,49.53,126600.0,32.5051,32.6498,32.5051,32.5906,126600.0
2007-03-22 09:40:00,49.51,49.55,49.06,49.07,261500.0,32.5774,32.6038,32.2813,32.2879,261500.0
2007-03-22 09:50:00,49.07,49.34,49.04,49.31,155700.0,32.2879,32.4656,32.2682,32.4458,155700.0
2007-03-22 10:00:00,49.31,49.58,49.25,49.54,149600.0,32.4458,32.6235,32.4064,32.5972,149600.0
2007-03-22 10:10:00,49.53,49.78,49.5,49.54,208600.0,32.5906,32.7551,32.5709,32.5972,208600.0
2007-03-22 10:20:00,49.52,49.58,49.43,49.45,69900.0,32.584,32.6235,32.5248,32.538,69900.0
2007-03-22 10:30:00,49.44,49.49,49.28,49.3,110000.0,32.5314,32.5643,32.4261,32.4393,110000.0
2007-03-22 10:40:00,49.3,49.39,49.21,49.29,89400.0,32.4393,32.4985,32.38,32.4327,89400.0
2007-03-22 10:50:00,49.3,49.44,49.27,49.4,75800.0,32.4393,32.5314,32.4195,32.5051,75800.0
2007-03-22 11:00:00,49.39,49.43,49.27,49.35,88300.0,32.4985,32.5248,32.4195,32.4722,88300.0
2007-03-22 11:10:00,49.35,49.42,49.27,49.28,66700.0,32.4722,32.5182,32.4195,32.4261,66700.0
2007-03-22 11:20:00,49.27,49.36,49.21,49.35,60100.0,32.4195,32.4787,32.38,32.4722,60100.0
2007-03-22 11:30:00,49.35,49.43,49.27,49.29,39000.0,32.4722,32.5248,32.4195,32.4327,39000.0
2007-03-22 11:40:00,49.29,49.39,49.28,49.37,47100.0,32.4327,32.4985,32.4261,32.4853,47100.0
2007-03-22 11:50:00,49.36,49.44,49.34,49.44,38200.0,32.4787,32.5314,32.4656,32.5314,38200.0
2007-03-22 12:00:00,49.43,49.62,49.4,49.62,51100.0,32.5248,32.6498,32.5051,32.6498,51100.0
2007-03-22 12:10:00,49.62,49.65,49.52,49.53,48300.0,32.6498,32.6696,32.584,32.5906,48300.0
2007-03-22 12:20:00,49.53,49.63,49.51,49.62,29000.0,32.5906,32.6564,32.5774,32.6498,29000.0
2007-03-22 12:30:00,49.61,49.66,49.55,49.55,42700.0,32.6432,32.6761,32.6038,32.6038,42700.0
2007-03-22 12:40:00,49.54,49.65,49.52,49.61,51800.0,32.5972,32.6696,32.584,32.6432,51800.0
2007-03-22 12:50:00,49.6,49.65,49.58,49.65,90000.0,32.6367,32.6696,32.6235,32.6696,90000.0
2007-03-22 13:00:00,49.64,49.87,49.64,49.8,110000.0,32.663,32.8143,32.663,32.7683,110000.0
2007-03-22 13:10:00,49.8,49.9,49.74,49.89,138400.0,32.7683,32.8341,32.7288,32.8275,138400.0
2007-03-22 13:20:00,49.88,49.96,49.88,49.94,86500.0,32.8209,32.8735,32.8209,32.8604,86500.0
2007-03-22 13:30:00,49.94,49.94,49.88,49.91,112800.0,32.8604,32.8604,32.8209,32.8406,112800.0
2007-03-22 13:40:00,49.91,49.96,49.91,49.92,86200.0,32.8406,32.8735,32.8406,32.8472,86200.0
2007-03-22 13:50:00,49.92,50.14,49.92,50.1,201800.0,32.8472,32.992,32.8472,32.9657,201800.0
2007-03-22 14:00:00,50.08,50.1,49.96,49.98,163700.0,32.9525,32.9657,32.8735,32.8867,163700.0
2007-03-22 14:10:00,49.97,50.08,49.91,49.93,95300.0,32.8801,32.9525,32.8406,32.8538,95300.0
2007-03-22 14:20:00,49.92,50.06,49.91,49.99,56600.0,32.8472,32.9393,32.8406,32.8933,56600.0
2007-03-22 14:30:00,49.97,50.0,49.92,49.95,55400.0,32.8801,32.8999,32.8472,32.867,55400.0
2007-03-22 14:40:00,49.94,50.06,49.93,50.04,103300.0,32.8604,32.9393,32.8538,32.9262,103300.0
2007-03-22 14:50:00,50.04,50.07,49.95,50.02,52800.0,32.9262,32.9459,32.867,32.913,52800.0
2007-03-22 15:00:00,50.02,50.05,49.99,49.99,132800.0,32.913,32.9328,32.8933,32.8933,132800.0
2007-03-22 15:10:00,50.0,50.02,49.94,50.01,84800.0,32.8999,32.913,32.8604,32.9064,84800.0
2007-03-22 15:20:00,50.01,50.02,49.9,49.95,108700.0,32.9064,32.913,32.8341,32.867,108700.0
2007-03-22 15:30:00,49.95,49.95,49.81,49.87,139800.0,32.867,32.867,32.7748,32.8143,139800.0
2007-03-22 15:40:00,49.86,49.92,49.79,49.8,132200.0,32.8077,32.8472,32.7617,32.7683,132200.0
2007-03-22 15:50:00,49.79,49.9,49.77,49.85,184300.0,32.7617,32.8341,32.7485,32.8012,184300.0
2007-03-23 09:30:00,49.86,49.96,49.56,49.86,152900.0,32.8077,32.8735,32.6103,32.8077,152900.0
2007-03-23 09:40:00,49.84,50.13,49.75,50.07,136100.0,32.7946,32.9854,32.7354,32.9459,136100.0
2007-03-23 09:50:00,50.07,50.28,49.99,50.02,126900.0,32.9459,33.0841,32.8933,32.913,126900.0
2007-03-23 10:00:00,50.03,50.56,50.02,50.38,331100.0,32.9196,33.2683,32.913,33.1499,331100.0
2007-03-23 10:10:00,50.38,50.83,50.3,50.79,193200.0,33.1499,33.446,33.0973,33.4197,193200.0
2007-03-23 10:20:00,50.78,50.82,50.56,50.71,152600.0,33.4131,33.4394,33.2683,33.367,152600.0
2007-03-23 10:30:00,50.72,51.17,50.66,51.07,268000.0,33.3736,33.6697,33.3341,33.6039,268000.0
2007-03-23 10:40:00,51.06,51.37,51.04,51.31,250700.0,33.5973,33.8013,33.5842,33.7618,250700.0
2007-03-23 10:50:00,51.31,51.6,51.28,51.3,257700.0,33.7618,33.9527,33.7421,33.7553,257700.0
2007-03-23 11:00:00,51.31,51.31,50.91,51.03,178100.0,33.7618,33.7618,33.4986,33.5776,178100.0
2007-03-23 11:10:00,51.03,51.04,50.94,50.96,135100.0,33.5776,33.5842,33.5184,33.5315,135100.0
2007-03-23 11:20:00,50.95,51.3,50.95,51.18,143400.0,33.525,33.7553,33.525,33.6763,143400.0
2007-03-23 11:30:00,51.19,51.28,51.12,51.14,76700.0,33.6829,33.7421,33.6368,33.65,76700.0
2007-03-23 11:40:00,51.15,51.25,50.98,51.19,153000.0,33.6566,33.7224,33.5447,33.6829,153000.0
2007-03-23 11:50:00,51.19,51.23,51.09,51.13,88400.0,33.6829,33.7092,33.6171,33.6434,88400.0
2007-03-23 12:00:00,51.11,51.33,51.11,51.26,56200.0,33.6302,33.775,33.6302,33.7289,56200.0
2007-03-23 12:10:00,51.26,51.3,51.04,51.11,99000.0,33.7289,33.7553,33.5842,33.6302,99000.0
2007-03-23 12:20:00,51.11,51.14,51.04,51.08,73200.0,33.6302,33.65,33.5842,33.6105,73200.0
2007-03-23 12:30:00,51.08,51.08,50.89,50.93,126500.0,33.6105,33.6105,33.4855,33.5118,126500.0
2007-03-23 12:40:00,50.92,51.01,50.88,50.98,82300.0,33.5052,33.5644,33.4789,33.5447,82300.0
2007-03-23 12:50:00,50.98,51.25,50.97,51.24,138400.0,33.5447,33.7224,33.5381,33.7158,138400.0
2007-03-23 13:00:00,51.24,51.45,51.2,51.42,111100.0,33.7158,33.854,33.6895,33.8342,111100.0
2007-03-23 13:10:00,51.42,51.46,51.29,51.38,131900.0,33.8342,33.8605,33.7487,33.8079,131900.0
2007-03-23 13:20:00,51.37,51.49,51.36,51.41,113300.0,33.8013,33.8803,33.7947,33.8276,113300.0
2007-03-23 13:30:00,51.4,51.43,51.35,51.41,110400.0,33.8211,33.8408,33.7882,33.8276,110400.0
2007-03-23 13:40:00,51.41,51.5,51.39,51.41,155800.0,33.8276,33.8869,33.8145,33.8276,155800.0
2007-03-23 13:50:00,51.42,51.55,51.35,51.47,109500.0,33.8342,33.9198,33.7882,33.8671,109500.0
2007-03-23 14:00:00,51.47,51.57,51.39,51.4,93600.0,33.8671,33.9329,33.8145,33.8211,93600.0
2007-03-23 14:10:00,51.4,51.46,51.3,51.32,166500.0,33.8211,33.8605,33.7553,33.7684,166500.0
2007-03-23 14:20:00,51.32,51.44,51.29,51.44,176100.0,33.7684,33.8474,33.7487,33.8474,176100.0
2007-03-23 14:30:00,51.43,51.59,51.42,51.57,175000.0,33.8408,33.9461,33.8342,33.9329,175000.0
2007-03-23 14:40:00,51.59,51.7,51.48,51.6,163700.0,33.9461,34.0185,33.8737,33.9527,163700.0
2007-03-23 14:50:00,51.61,51.71,51.5,51.59,183400.0,33.9592,34.025,33.8869,33.9461,183400.0
2007-03-23 15:00:00,51.58,51.66,51.54,51.63,135000.0,33.9395,33.9921,33.9132,33.9724,135000.0
2007-03-23 15:10:00,51.64,51.78,51.58,51.78,119200.0,33.979,34.0711,33.9395,34.0711,119200.0
2007-03-23 15:20:00,51.78,51.87,51.77,51.86,180900.0,34.0711,34.1303,34.0645,34.1237,180900.0
2007-03-23 15:30:00,51.86,51.99,51.84,51.88,419700.0,34.1237,34.2093,34.1106,34.1369,419700.0
2007-03-23 15:40:00,51.88,52.04,51.8,52.03,317300.0,34.1369,34.2422,34.0843,34.2356,317300.0
2007-03-23 15:50:00,52.04,52.05,51.86,51.94,580400.0,34.2422,34.2488,34.1237,34.1764,580400.0
2007-03-26 09:30:00,51.59,52.3,51.5,51.53,305500.0,33.9461,34.4133,33.8869,33.9066,305500.0
2007-03-26 09:40:00,51.54,51.7,51.04,51.32,354500.0,33.9132,34.0185,33.5842,33.7684,354500.0
2007-03-26 09:50:00,51.31,51.35,51.06,51.31,101000.0,33.7618,33.7882,33.5973,33.7618,101000.0
2007-03-26 10:00:00,51.29,51.3,50.55,50.55,240700.0,33.7487,33.7553,33.2618,33.2618,240700.0
2007-03-26 10:10:00,50.59,51.16,50.59,51.01,165600.0,33.2881,33.6631,33.2881,33.5644,165600.0
2007-03-26 10:20:00,51.01,51.17,50.82,51.02,153400.0,33.5644,33.6697,33.4394,33.571,153400.0
2007-03-26 10:30:00,50.99,51.14,50.82,50.85,74800.0,33.5513,33.65,33.4394,33.4592,74800.0
2007-03-26 10:40:00,50.86,51.11,50.83,50.86,161600.0,33.4657,33.6302,33.446,33.4657,161600.0
2007-03-26 10:50:00,50.86,50.99,50.83,50.93,168100.0,33.4657,33.5513,33.446,33.5118,168100.0
2007-03-26 11:00:00,50.93,51.02,50.73,50.89,105600.0,33.5118,33.571,33.3802,33.4855,105600.0
2007-03-26 11:10:00,50.89,50.9,50.82,50.83,759100.0,33.4855,33.4921,33.4394,33.446,759100.0
2007-03-26 11:20:00,50.82,50.87,50.75,50.86,81500.0,33.4394,33.4723,33.3934,33.4657,81500.0
2007-03-26 11:30:00,50.85,50.92,50.76,50.91,69700.0,33.4592,33.5052,33.3999,33.4986,69700.0
2007-03-26 11:40:00,50.92,50.92,50.78,50.83,149000.0,33.5052,33.5052,33.4131,33.446,149000.0
2007-03-26 11:50:00,50.83,50.92,50.81,50.86,51100.0,33.446,33.5052,33.4328,33.4657,51100.0
2007-03-26 12:00:00,50.85,50.87,50.75,50.82,42800.0,33.4592,33.4723,33.3934,33.4394,42800.0
2007-03-26 12:10:00,50.81,50.82,50.74,50.76,42900.0,33.4328,33.4394,33.3868,33.3999,42900.0
2007-03-26 12:20:00,50.76,50.92,50.75,50.87,41000.0,33.3999,33.5052,33.3934,33.4723,41000.0
2007-03-26 12:30:00,50.87,51.01,50.87,50.91,41800.0,33.4723,33.5644,33.4723,33.4986,41800.0
2007-03-26 12:40:00,50.91,50.96,50.87,50.89,47400.0,33.4986,33.5315,33.4723,33.4855,47400.0
2007-03-26 12:50:00,50.89,50.89,50.79,50.85,37700.0,33.4855,33.4855,33.4197,33.4592,37700.0
2007-03-26 13:00:00,50.83,50.85,50.72,50.76,49600.0,33.446,33.4592,33.3736,33.3999,49600.0
2007-03-26 13:10:00,50.76,50.78,50.7,50.73,49900.0,33.3999,33.4131,33.3605,33.3802,49900.0
2007-03-26 13:20:00,50.74,50.74,50.64,50.64,82300.0,33.3868,33.3868,33.321,33.321,82300.0
2007-03-26 13:30:00,50.63,50.75,50.63,50.75,79900.0,33.3144,33.3934,33.3144,33.3934,79900.0
2007-03-26 13:40:00,50.75,50.82,50.72,50.76,52800.0,33.3934,33.4394,33.3736,33.3999,52800.0
2007-03-26 13:50:00,50.77,50.77,50.67,50.73,38600.0,33.4065,33.4065,33.3407,33.3802,38600.0
2007-03-26 14:00:00,50.72,50.82,50.72,50.76,95900.0,33.3736,33.4394,33.3736,33.3999,95900.0
2007-03-26 14:10:00,50.76,50.95,50.76,50.9,65200.0,33.3999,33.525,33.3999,33.4921,65200.0
2007-03-26 14:20:00,50.9,51.07,50.84,50.99,94000.0,33.4921,33.6039,33.4526,33.5513,94000.0
2007-03-26 14:30:00,50.99,51.02,50.87,50.87,127000.0,33.5513,33.571,33.4723,33.4723,127000.0
2007-03-26 14:40:00,50.87,50.93,50.83,50.86,65900.0,33.4723,33.5118,33.446,33.4657,65900.0
2007-03-26 14:50:00,50.87,50.97,50.87,50.92,143800.0,33.4723,33.5381,33.4723,33.5052,143800.0
2007-03-26 15:00:00,50.92,50.92,50.78,50.86,95900.0,33.5052,33.5052,33.4131,33.4657,95900.0
2007-03-26 15:10:00,50.87,50.87,50.73,50.73,49700.0,33.4723,33.4723,33.3802,33.3802,49700.0
2007-03-26 15:20:00,50.73,50.85,50.73,50.81,73200.0,33.3802,33.4592,33.3802,33.4328,73200.0
2007-03-26 15:30:00,50.81,50.93,50.79,50.8,111000.0,33.4328,33.5118,33.4197,33.4263,111000.0
2007-03-26 15:40:00,50.8,50.82,50.74,50.8,138300.0,33.4263,33.4394,33.3868,33.4263,138300.0
2007-03-26 15:50:00,50.79,50.81,50.73,50.8,211800.0,33.4197,33.4328,33.3802,33.4263,211800.0
2007-03-27 09:30:00,50.76,50.76,50.17,50.17,118300.0,33.3999,33.3999,33.0117,33.0117,118300.0
2007-03-27 09:40:00,50.17,50.29,50.1,50.2,107900.0,33.0117,33.0907,32.9657,33.0315,107900.0
2007-03-27 09:50:00,50.2,50.46,50.18,50.3,100800.0,33.0315,33.2025,33.0183,33.0973,100800.0
2007-03-27 10:00:00,50.29,50.61,50.26,50.45,159200.0,33.0907,33.3012,33.0709,33.196,159200.0
2007-03-27 10:10:00,50.44,50.47,50.36,50.39,109100.0,33.1894,33.2091,33.1367,33.1565,109100.0
2007-03-27 10:20:00,50.38,50.44,50.25,50.26,61800.0,33.1499,33.1894,33.0644,33.0709,61800.0
2007-03-27 10:30:00,50.25,50.4,50.21,50.25,84200.0,33.0644,33.1631,33.038,33.0644,84200.0
2007-03-27 10:40:00,50.24,50.34,50.21,50.31,675500.0,33.0578,33.1236,33.038,33.1038,675500.0
2007-03-27 10:50:00,50.31,50.36,50.23,50.32,68600.0,33.1038,33.1367,33.0512,33.1104,68600.0
2007-03-27 11:00:00,50.31,50.31,50.15,50.19,59200.0,33.1038,33.1038,32.9986,33.0249,59200.0
2007-03-27 11:10:00,50.19,50.22,50.1,50.18,72400.0,33.0249,33.0446,32.9657,33.0183,72400.0
2007-03-27 11:20:00,50.19,50.23,50.12,50.18,89700.0,33.0249,33.0512,32.9788,33.0183,89700.0
2007-03-27 11:30:00,50.17,50.33,50.1,50.29,120100.0,33.0117,33.117,32.9657,33.0907,120100.0
2007-03-27 11:40:00,50.3,50.33,50.21,50.21,77000.0,33.0973,33.117,33.038,33.038,77000.0
2007-03-27 11:50:00,50.21,50.25,50.16,50.17,50200.0,33.038,33.0644,33.0051,33.0117,50200.0
2007-03-27 12:00:00,50.17,50.23,50.11,50.19,86100.0,33.0117,33.0512,32.9722,33.0249,86100.0
2007-03-27 12:10:00,50.22,50.25,50.13,50.2,85300.0,33.0446,33.0644,32.9854,33.0315,85300.0
2007-03-27 12:20:00,50.21,50.24,50.15,50.21,59400.0,33.038,33.0578,32.9986,33.038,59400.0
2007-03-27 12:30:00,50.21,50.24,50.13,50.15,65800.0,33.038,33.0578,32.9854,32.9986,65800.0
2007-03-27 12:40:00,50.14,50.14,50.02,50.04,47700.0,32.992,32.992,32.913,32.9262,47700.0
2007-03-27 12:50:00,50.04,50.08,49.99,49.99,38200.0,32.9262,32.9525,32.8933,32.8933,38200.0
2007-03-27 13:00:00,50.0,50.15,50.0,50.05,34600.0,32.8999,32.9986,32.8999,32.9328,34600.0
2007-03-27 13:10:00,50.05,50.18,50.0,50.17,53700.0,32.9328,33.0183,32.8999,33.0117,53700.0
2007-03-27 13:20:00,50.17,50.22,50.12,50.21,47600.0,33.0117,33.0446,32.9788,33.038,47600.0
2007-03-27 13:30:00,50.21,50.24,50.12,50.16,68400.0,33.038,33.0578,32.9788,33.0051,68400.0
2007-03-27 13:40:00,50.16,50.25,50.15,50.22,38400.0,33.0051,33.0644,32.9986,33.0446,38400.0
2007-03-27 13:50:00,50.22,50.25,50.18,50.22,44100.0,33.0446,33.0644,33.0183,33.0446,44100.0
2007-03-27 14:00:00,50.21,50.3,50.16,50.27,410200.0,33.038,33.0973,33.0051,33.0775,410200.0
2007-03-27 14:10:00,50.27,50.32,50.24,50.3,66600.0,33.0775,33.1104,33.0578,33.0973,66600.0
2007-03-27 14:20:00,50.31,50.37,50.29,50.3,70200.0,33.1038,33.1433,33.0907,33.0973,70200.0
2007-03-27 14:30:00,50.3,50.31,50.23,50.3,59000.0,33.0973,33.1038,33.0512,33.0973,59000.0
2007-03-27 14:40:00,50.29,50.31,50.25,50.3,49200.0,33.0907,33.1038,33.0644,33.0973,49200.0
2007-03-27 14:50:00,50.3,50.36,50.29,50.36,71600.0,33.0973,33.1367,33.0907,33.1367,71600.0
2007-03-27 15:00:00,50.36,50.36,50.27,50.28,36700.0,33.1367,33.1367,33.0775,33.0841,36700.0
2007-03-27 15:10:00,50.28,50.43,50.27,50.38,63000.0,33.0841,33.1828,33.0775,33.1499,63000.0
2007-03-27 15:20:00,50.38,50.44,50.34,50.44,74300.0,33.1499,33.1894,33.1236,33.1894,74300.0
2007-03-27 15:30:00,50.44,50.46,50.38,50.43,72000.0,33.1894,33.2025,33.1499,33.1828,72000.0
2007-03-27 15:40:00,50.43,50.48,50.32,50.33,126600.0,33.1828,33.2157,33.1104,33.117,126600.0
2007-03-27 15:50:00,50.32,50.46,50.31,50.39,203800.0,33.1104,33.2025,33.1038,33.1565,203800.0
2007-03-28 09:30:00,50.4,50.72,50.0,50.18,176100.0,33.1631,33.3736,32.8999,33.0183,176100.0
2007-03-28 09:40:00,50.2,50.5,50.12,50.44,188500.0,33.0315,33.2289,32.9788,33.1894,188500.0
2007-03-28 09:50:00,50.41,50.52,50.28,50.45,96800.0,33.1696,33.242,33.0841,33.196,96800.0
2007-03-28 10:00:00,50.43,50.43,50.19,50.32,90800.0,33.1828,33.1828,33.0249,33.1104,90800.0
2007-03-28 10:10:00,50.32,50.41,50.28,50.41,103900.0,33.1104,33.1696,33.0841,33.1696,103900.0
2007-03-28 10:20:00,50.4,50.46,50.32,50.37,71700.0,33.1631,33.2025,33.1104,33.1433,71700.0
2007-03-28 10:30:00,50.37,50.41,50.07,50.3,231200.0,33.1433,33.1696,32.9459,33.0973,231200.0
2007-03-28 10:40:00,50.31,50.31,50.25,50.31,70700.0,33.1038,33.1038,33.0644,33.1038,70700.0
2007-03-28 10:50:00,50.31,50.51,50.27,50.44,84800.0,33.1038,33.2354,33.0775,33.1894,84800.0
2007-03-28 11:00:00,50.43,50.63,50.37,50.57,122400.0,33.1828,33.3144,33.1433,33.2749,122400.0
2007-03-28 11:10:00,50.57,50.72,50.56,50.6,131400.0,33.2749,33.3736,33.2683,33.2947,131400.0
2007-03-28 11:20:00,50.61,50.66,50.45,50.55,136900.0,33.3012,33.3341,33.196,33.2618,136900.0
2007-03-28 11:30:00,50.56,50.63,50.45,50.61,79000.0,33.2683,33.3144,33.196,33.3012,79000.0
2007-03-28 11:40:00,50.63,50.67,50.55,50.67,66200.0,33.3144,33.3407,33.2618,33.3407,66200.0
2007-03-28 11:50:00,50.66,50.72,50.62,50.62,69100.0,33.3341,33.3736,33.3078,33.3078,69100.0
2007-03-28 12:00:00,50.62,50.85,50.59,50.78,90600.0,33.3078,33.4592,33.2881,33.4131,90600.0
2007-03-28 12:10:00,50.76,51.0,50.67,51.0,154900.0,33.3999,33.5579,33.3407,33.5579,154900.0
2007-03-28 12:20:00,51.0,51.03,50.83,50.9,121600.0,33.5579,33.5776,33.446,33.4921,121600.0
2007-03-28 12:30:00,50.89,51.04,50.89,50.99,78100.0,33.4855,33.5842,33.4855,33.5513,78100.0
2007-03-28 12:40:00,51.0,51.0,50.81,50.89,60300.0,33.5579,33.5579,33.4328,33.4855,60300.0
2007-03-28 12:50:00,50.89,50.94,50.86,50.9,41700.0,33.4855,33.5184,33.4657,33.4921,41700.0
2007-03-28 13:00:00,50.89,50.89,50.79,50.79,34900.0,33.4855,33.4855,33.4197,33.4197,34900.0
2007-03-28 13:10:00,50.79,50.79,50.65,50.75,51600.0,33.4197,33.4197,33.3276,33.3934,51600.0
2007-03-28 13:20:00,50.75,50.78,50.7,50.78,63600.0,33.3934,33.4131,33.3605,33.4131,63600.0
2007-03-28 13:30:00,50.8,50.81,50.69,50.72,52300.0,33.4263,33.4328,33.3539,33.3736,52300.0
2007-03-28 13:40:00,50.72,50.78,50.69,50.75,83800.0,33.3736,33.4131,33.3539,33.3934,83800.0
2007-03-28 13:50:00,50.75,50.75,50.55,50.57,91700.0,33.3934,33.3934,33.2618,33.2749,91700.0
2007-03-28 14:00:00,50.57,50.72,50.5,50.52,136500.0,33.2749,33.3736,33.2289,33.242,136500.0
2007-03-28 14:10:00,50.53,50.53,50.41,50.44,68300.0,33.2486,33.2486,33.1696,33.1894,68300.0
2007-03-28 14:20:00,50.45,50.47,50.39,50.44,42900.0,33.196,33.2091,33.1565,33.1894,42900.0
2007-03-28 14:30:00,50.44,50.51,50.39,50.48,71700.0,33.1894,33.2354,33.1565,33.2157,71700.0
2007-03-28 14:40:00,50.48,50.48,50.38,50.41,74200.0,33.2157,33.2157,33.1499,33.1696,74200.0
2007-03-28 14:50:00,50.45,50.45,50.34,50.43,53000.0,33.196,33.196,33.1236,33.1828,53000.0
2007-03-28 15:00:00,50.43,50.49,50.35,50.39,103300.0,33.1828,33.2223,33.1302,33.1565,103300.0
2007-03-28 15:10:00,50.38,50.45,50.36,50.45,66100.0,33.1499,33.196,33.1367,33.196,66100.0
2007-03-28 15:20:00,50.44,50.44,50.32,50.36,273900.0,33.1894,33.1894,33.1104,33.1367,273900.0
2007-03-28 15:30:00,50.36,50.37,50.2,50.35,145300.0,33.1367,33.1433,33.0315,33.1302,145300.0
2007-03-28 15:40:00,50.35,50.35,50.25,50.3,66600.0,33.1302,33.1302,33.0644,33.0973,66600.0
2007-03-28 15:50:00,50.3,50.3,50.09,50.12,223300.0,33.0973,33.0973,32.9591,32.9788,223300.0
2007-03-29 09:30:00,50.8,50.9,50.67,50.8,227400.0,33.4263,33.4921,33.3407,33.4263,227400.0
2007-03-29 09:40:00,50.8,50.93,50.73,50.9,174700.0,33.4263,33.5118,33.3802,33.4921,174700.0
2007-03-29 09:50:00,50.89,51.16,50.76,50.76,194900.0,33.4855,33.6631,33.3999,33.3999,194900.0
2007-03-29 10:00:00,50.75,50.89,50.69,50.88,101200.0,33.3934,33.4855,33.3539,33.4789,101200.0
2007-03-29 10:10:00,50.89,50.89,50.74,50.85,71900.0,33.4855,33.4855,33.3868,33.4592,71900.0
2007-03-29 10:20:00,50.85,50.92,50.82,50.92,101000.0,33.4592,33.5052,33.4394,33.5052,101000.0
2007-03-29 10:30:00,50.92,50.97,50.78,50.78,74300.0,33.5052,33.5381,33.4131,33.4131,74300.0
2007-03-29 10:40:00,50.79,50.79,50.68,50.75,109000.0,33.4197,33.4197,33.3473,33.3934,109000.0
2007-03-29 10:50:00,50.75,50.75,50.41,50.41,88000.0,33.3934,33.3934,33.1696,33.1696,88000.0
2007-03-29 11:00:00,50.42,50.57,50.41,50.55,155500.0,33.1762,33.2749,33.1696,33.2618,155500.0
2007-03-29 11:10:00,50.55,50.64,50.49,50.6,127800.0,33.2618,33.321,33.2223,33.2947,127800.0
2007-03-29 11:20:00,50.61,50.61,50.57,50.59,85400.0,33.3012,33.3012,33.2749,33.2881,85400.0
2007-03-29 11:30:00,50.59,50.59,50.52,50.57,91600.0,33.2881,33.2881,33.242,33.2749,91600.0
2007-03-29 11:40:00,50.57,50.7,50.56,50.58,87100.0,33.2749,33.3605,33.2683,33.2815,87100.0
2007-03-29 11:50:00,50.59,50.59,50.5,50.51,67100.0,33.2881,33.2881,33.2289,33.2354,67100.0
2007-03-29 12:00:00,50.51,50.57,50.5,50.55,65600.0,33.2354,33.2749,33.2289,33.2618,65600.0
2007-03-29 12:10:00,50.55,50.55,50.47,50.5,68900.0,33.2618,33.2618,33.2091,33.2289,68900.0
2007-03-29 12:20:00,50.5,50.5,50.39,50.39,83900.0,33.2289,33.2289,33.1565,33.1565,83900.0
2007-03-29 12:30:00,50.4,50.44,50.23,50.25,96800.0,33.1631,33.1894,33.0512,33.0644,96800.0
2007-03-29 12:40:00,50.25,50.32,50.24,50.3,61100.0,33.0644,33.1104,33.0578,33.0973,61100.0
2007-03-29 12:50:00,50.29,50.3,50.15,50.25,64300.0,33.0907,33.0973,32.9986,33.0644,64300.0
2007-03-29 13:00:00,50.23,50.27,50.17,50.25,33600.0,33.0512,33.0775,33.0117,33.0644,33600.0
2007-03-29 13:10:00,50.25,50.27,50.1,50.13,57500.0,33.0644,33.0775,32.9657,32.9854,57500.0
2007-03-29 13:20:00,50.12,50.12,49.96,50.0,127000.0,32.9788,32.9788,32.8735,32.8999,127000.0
2007-03-29 13:30:00,49.99,50.0,49.85,49.91,116300.0,32.8933,32.8999,32.8012,32.8406,116300.0
2007-03-29 13:40:00,49.92,50.01,49.9,49.96,90700.0,32.8472,32.9064,32.8341,32.8735,90700.0
2007-03-29 13:50:00,49.96,49.97,49.81,49.85,99200.0,32.8735,32.8801,32.7748,32.8012,99200.0
2007-03-29 14:00:00,49.85,49.88,49.72,49.82,100600.0,32.8012,32.8209,32.7156,32.7814,100600.0
2007-03-29 14:10:00,49.82,49.82,49.68,49.79,91800.0,32.7814,32.7814,32.6893,32.7617,91800.0
2007-03-29 14:20:00,49.8,49.86,49.78,49.83,79800.0,32.7683,32.8077,32.7551,32.788,79800.0
2007-03-29 14:30:00,49.84,49.86,49.72,49.84,74400.0,32.7946,32.8077,32.7156,32.7946,74400.0
2007-03-29 14:40:00,49.86,49.95,49.83,49.87,62200.0,32.8077,32.867,32.788,32.8143,62200.0
2007-03-29 14:50:00,49.88,49.93,49.86,49.9,113900.0,32.8209,32.8538,32.8077,32.8341,113900.0
2007-03-29 15:00:00,49.9,49.91,49.84,49.89,135900.0,32.8341,32.8406,32.7946,32.8275,135900.0
2007-03-29 15:10:00,49.89,49.99,49.86,49.9,228300.0,32.8275,32.8933,32.8077,32.8341,228300.0
2007-03-29 15:20:00,49.9,49.93,49.8,49.88,493700.0,32.8341,32.8538,32.7683,32.8209,493700.0
2007-03-29 15:30:00,49.88,49.95,49.81,49.84,280700.0,32.8209,32.867,32.7748,32.7946,280700.0
2007-03-29 15:40:00,49.83,49.87,49.77,49.84,364700.0,32.788,32.8143,32.7485,32.7946,364700.0
2007-03-29 15:50:00,49.85,50.0,49.84,49.92,362800.0,32.8012,32.8999,32.7946,32.8472,362800.0
2007-03-30 09:30:00,50.14,50.37,50.03,50.2,92000.0,32.992,33.1433,32.9196,33.0315,92000.0
2007-03-30 09:40:00,50.2,50.62,50.15,50.53,102100.0,33.0315,33.3078,32.9986,33.2486,102100.0
2007-03-30 09:50:00,50.52,50.84,50.45,50.72,125000.0,33.242,33.4526,33.196,33.3736,125000.0
2007-03-30 10:00:00,50.71,50.86,50.6,50.83,153300.0,33.367,33.4657,33.2947,33.446,153300.0
2007-03-30 10:10:00,50.84,51.2,50.82,51.19,296100.0,33.4526,33.6895,33.4394,33.6829,296100.0
2007-03-30 10:20:00,51.18,51.74,51.1,51.52,222200.0,33.6763,34.0448,33.6237,33.9,222200.0
2007-03-30 10:30:00,51.52,51.52,51.15,51.18,203000.0,33.9,33.9,33.6566,33.6763,203000.0
2007-03-30 10:40:00,51.17,51.17,50.88,51.07,197000.0,33.6697,33.6697,33.4789,33.6039,197000.0
2007-03-30 10:50:00,51.08,51.12,50.98,51.06,103300.0,33.6105,33.6368,33.5447,33.5973,103300.0
2007-03-30 11:00:00,51.06,51.09,50.95,50.98,64200.0,33.5973,33.6171,33.525,33.5447,64200.0
2007-03-30 11:10:00,50.99,51.06,50.94,50.99,81200.0,33.5513,33.5973,33.5184,33.5513,81200.0
2007-03-30 11:20:00,50.99,51.0,50.81,50.85,106600.0,33.5513,33.5579,33.4328,33.4592,106600.0
2007-03-30 11:30:00,50.85,50.9,50.67,50.71,76400.0,33.4592,33.4921,33.3407,33.367,76400.0
2007-03-30 11:40:00,50.72,50.74,50.34,50.48,154400.0,33.3736,33.3868,33.1236,33.2157,154400.0
2007-03-30 11:50:00,50.48,50.63,50.46,50.59,189200.0,33.2157,33.3144,33.2025,33.2881,189200.0
2007-03-30 12:00:00,50.58,50.68,50.54,50.58,200600.0,33.2815,33.3473,33.2552,33.2815,200600.0
2007-03-30 12:10:00,50.58,50.75,50.57,50.69,64500.0,33.2815,33.3934,33.2749,33.3539,64500.0
2007-03-30 12:20:00,50.7,50.7,50.53,50.53,57000.0,33.3605,33.3605,33.2486,33.2486,57000.0
2007-03-30 12:30:00,50.54,50.57,50.37,50.4,58800.0,33.2552,33.2749,33.1433,33.1631,58800.0
2007-03-30 12:40:00,50.37,50.45,50.31,50.45,77300.0,33.1433,33.196,33.1038,33.196,77300.0
2007-03-30 12:50:00,50.44,50.46,50.38,50.41,96700.0,33.1894,33.2025,33.1499,33.1696,96700.0
2007-03-30 13:00:00,50.42,50.43,50.32,50.32,66400.0,33.1762,33.1828,33.1104,33.1104,66400.0
2007-03-30 13:10:00,50.32,50.63,50.31,50.56,60900.0,33.1104,33.3144,33.1038,33.2683,60900.0
2007-03-30 13:20:00,50.56,50.63,50.41,50.6,84600.0,33.2683,33.3144,33.1696,33.2947,84600.0
2007-03-30 13:30:00,50.6,50.83,50.6,50.7,150400.0,33.2947,33.446,33.2947,33.3605,150400.0
2007-03-30 13:40:00,50.7,50.74,50.65,50.68,79100.0,33.3605,33.3868,33.3276,33.3473,79100.0
2007-03-30 13:50:00,50.68,50.77,50.67,50.72,71800.0,33.3473,33.4065,33.3407,33.3736,71800.0
2007-03-30 14:00:00,50.72,50.78,50.7,50.77,62900.0,33.3736,33.4131,33.3605,33.4065,62900.0
2007-03-30 14:10:00,50.78,50.8,50.72,50.75,71300.0,33.4131,33.4263,33.3736,33.3934,71300.0
2007-03-30 14:20:00,50.75,50.8,50.68,50.69,76900.0,33.3934,33.4263,33.3473,33.3539,76900.0
2007-03-30 14:30:00,50.7,50.75,50.69,50.71,48100.0,33.3605,33.3934,33.3539,33.367,48100.0
2007-03-30 14:40:00,50.71,50.72,50.61,50.71,61200.0,33.367,33.3736,33.3012,33.367,61200.0
2007-03-30 14:50:00,50.71,50.79,50.65,50.75,198000.0,33.367,33.4197,33.3276,33.3934,198000.0
2007-03-30 15:00:00,50.76,50.83,50.74,50.81,126300.0,33.3999,33.446,33.3868,33.4328,126300.0
2007-03-30 15:10:00,50.81,50.87,50.73,50.74,98300.0,33.4328,33.4723,33.3802,33.3868,98300.0
2007-03-30 15:20:00,50.74,50.76,50.63,50.69,88700.0,33.3868,33.3999,33.3144,33.3539,88700.0
2007-03-30 15:30:00,50.68,50.69,50.53,50.55,72800.0,33.3473,33.3539,33.2486,33.2618,72800.0
2007-03-30 15:40:00,50.56,50.65,50.54,50.62,82300.0,33.2683,33.3276,33.2552,33.3078,82300.0
2007-03-30 15:50:00,50.62,50.62,50.48,50.58,192000.0,33.3078,33.3078,33.2157,33.2815,192000.0
2007-04-02 09:30:00,50.6,50.74,50.34,50.66,116600.0,33.2947,33.3868,33.1236,33.3341,116600.0
2007-04-02 09:40:00,50.66,50.76,50.48,50.68,135200.0,33.3341,33.3999,33.2157,33.3473,135200.0
2007-04-02 09:50:00,50.68,50.69,50.46,50.51,53200.0,33.3473,33.3539,33.2025,33.2354,53200.0
2007-04-02 10:00:00,50.52,50.56,50.29,50.49,99400.0,33.242,33.2683,33.0907,33.2223,99400.0
2007-04-02 10:10:00,50.47,50.54,50.44,50.5,136400.0,33.2091,33.2552,33.1894,33.2289,136400.0
2007-04-02 10:20:00,50.5,50.6,50.46,50.53,45600.0,33.2289,33.2947,33.2025,33.2486,45600.0
2007-04-02 10:30:00,50.52,50.61,50.5,50.5,47000.0,33.242,33.3012,33.2289,33.2289,47000.0
2007-04-02 10:40:00,50.51,50.67,50.51,50.64,74700.0,33.2354,33.3407,33.2354,33.321,74700.0
2007-04-02 10:50:00,50.64,50.84,50.58,50.81,105300.0,33.321,33.4526,33.2815,33.4328,105300.0
2007-04-02 11:00:00,50.8,50.9,50.6,50.6,81500.0,33.4263,33.4921,33.2947,33.2947,81500.0
2007-04-02 11:10:00,50.61,50.73,50.6,50.62,102600.0,33.3012,33.3802,33.2947,33.3078,102600.0
2007-04-02 11:20:00,50.63,50.71,50.61,50.69,105800.0,33.3144,33.367,33.3012,33.3539,105800.0
2007-04-02 11:30:00,50.69,50.81,50.69,50.8,143600.0,33.3539,33.4328,33.3539,33.4263,143600.0
2007-04-02 11:40:00,50.8,50.97,50.75,50.94,164000.0,33.4263,33.5381,33.3934,33.5184,164000.0
2007-04-02 11:50:00,50.93,50.94,50.86,50.86,60300.0,33.5118,33.5184,33.4657,33.4657,60300.0
2007-04-02 12:00:00,50.86,50.95,50.82,50.82,132100.0,33.4657,33.525,33.4394,33.4394,132100.0
2007-04-02 12:10:00,50.82,50.83,50.76,50.78,139600.0,33.4394,33.446,33.3999,33.4131,139600.0
2007-04-02 12:20:00,50.78,50.8,50.74,50.8,59100.0,33.4131,33.4263,33.3868,33.4263,59100.0
2007-04-02 12:30:00,50.78,50.84,50.67,50.69,74600.0,33.4131,33.4526,33.3407,33.3539,74600.0
2007-04-02 12:40:00,50.69,50.83,50.69,50.79,180300.0,33.3539,33.446,33.3539,33.4197,180300.0
2007-04-02 12:50:00,50.79,50.79,50.68,50.7,118500.0,33.4197,33.4197,33.3473,33.3605,118500.0
2007-04-02 13:00:00,50.7,50.73,50.59,50.59,24600.0,33.3605,33.3802,33.2881,33.2881,24600.0
2007-04-02 13:10:00,50.6,50.65,50.51,50.62,59400.0,33.2947,33.3276,33.2354,33.3078,59400.0
2007-04-02 13:20:00,50.63,50.72,50.62,50.69,42300.0,33.3144,33.3736,33.3078,33.3539,42300.0
2007-04-02 13:30:00,50.69,50.8,50.65,50.69,79700.0,33.3539,33.4263,33.3276,33.3539,79700.0
2007-04-02 13:40:00,50.69,50.69,50.61,50.64,33000.0,33.3539,33.3539,33.3012,33.321,33000.0
2007-04-02 13:50:00,50.64,50.66,50.5,50.5,41400.0,33.321,33.3341,33.2289,33.2289,41400.0
2007-04-02 14:00:00,50.51,50.54,50.4,50.4,54500.0,33.2354,33.2552,33.1631,33.1631,54500.0
2007-04-02 14:10:00,50.4,50.41,50.27,50.35,91000.0,33.1631,33.1696,33.0775,33.1302,91000.0
2007-04-02 14:20:00,50.36,50.47,50.36,50.43,52600.0,33.1367,33.2091,33.1367,33.1828,52600.0
2007-04-02 14:30:00,50.44,50.57,50.43,50.52,61000.0,33.1894,33.2749,33.1828,33.242,61000.0
2007-04-02 14:40:00,50.52,50.55,50.41,50.54,48700.0,33.242,33.2618,33.1696,33.2552,48700.0
2007-04-02 14:50:00,50.54,50.54,50.49,50.52,31300.0,33.2552,33.2552,33.2223,33.242,31300.0
2007-04-02 15:00:00,50.51,50.67,50.5,50.67,87800.0,33.2354,33.3407,33.2289,33.3407,87800.0
2007-04-02 15:10:00,50.67,50.7,50.58,50.58,46200.0,33.3407,33.3605,33.2815,33.2815,46200.0
2007-04-02 15:20:00,50.58,50.58,50.48,50.5,95200.0,33.2815,33.2815,33.2157,33.2289,95200.0
2007-04-02 15:30:00,50.51,50.55,50.47,50.55,94100.0,33.2354,33.2618,33.2091,33.2618,94100.0
2007-04-02 15:40:00,50.56,50.6,50.51,50.53,106200.0,33.2683,33.2947,33.2354,33.2486,106200.0
2007-04-02 15:50:00,50.54,50.64,50.52,50.6,208100.0,33.2552,33.321,33.242,33.2947,208100.0
2007-04-03 09:30:00,50.88,51.0,50.74,50.75,63000.0,33.4789,33.5579,33.3868,33.3934,63000.0
2007-04-03 09:40:00,50.76,51.38,50.73,51.28,119200.0,33.3999,33.8079,33.3802,33.7421,119200.0
2007-04-03 09:50:00,51.28,51.3,50.9,50.96,116200.0,33.7421,33.7553,33.4921,33.5315,116200.0
2007-04-03 10:00:00,50.97,51.09,50.93,50.95,195200.0,33.5381,33.6171,33.5118,33.525,195200.0
2007-04-03 10:10:00,50.94,50.98,50.89,50.91,41900.0,33.5184,33.5447,33.4855,33.4986,41900.0
2007-04-03 10:20:00,50.91,50.92,50.8,50.91,66700.0,33.4986,33.5052,33.4263,33.4986,66700.0
2007-04-03 10:30:00,50.91,50.95,50.8,50.8,119900.0,33.4986,33.525,33.4263,33.4263,119900.0
2007-04-03 10:40:00,50.8,50.9,50.72,50.83,121700.0,33.4263,33.4921,33.3736,33.446,121700.0
2007-04-03 10:50:00,50.83,50.91,50.83,50.89,63800.0,33.446,33.4986,33.446,33.4855,63800.0
2007-04-03 11:00:00,50.89,50.92,50.87,50.9,51800.0,33.4855,33.5052,33.4723,33.4921,51800.0
2007-04-03 11:10:00,50.9,50.91,50.86,50.87,39000.0,33.4921,33.4986,33.4657,33.4723,39000.0
2007-04-03 11:20:00,50.88,50.9,50.81,50.83,59900.0,33.4789,33.4921,33.4328,33.446,59900.0
2007-04-03 11:30:00,50.83,50.87,50.81,50.84,85000.0,33.446,33.4723,33.4328,33.4526,85000.0
2007-04-03 11:40:00,50.85,50.85,50.77,50.8,82300.0,33.4592,33.4592,33.4065,33.4263,82300.0
2007-04-03 11:50:00,50.8,50.83,50.79,50.81,114400.0,33.4263,33.446,33.4197,33.4328,114400.0
2007-04-03 12:00:00,50.81,50.81,50.74,50.75,35100.0,33.4328,33.4328,33.3868,33.3934,35100.0
2007-04-03 12:10:00,50.73,50.74,50.67,50.67,36400.0,33.3802,33.3868,33.3407,33.3407,36400.0
2007-04-03 12:20:00,50.67,50.69,50.64,50.66,30300.0,33.3407,33.3539,33.321,33.3341,30300.0
2007-04-03 12:30:00,50.66,50.66,50.59,50.66,27000.0,33.3341,33.3341,33.2881,33.3341,27000.0
2007-04-03 12:40:00,50.66,50.66,50.58,50.6,47700.0,33.3341,33.3341,33.2815,33.2947,47700.0
2007-04-03 12:50:00,50.59,50.67,50.56,50.67,63100.0,33.2881,33.3407,33.2683,33.3407,63100.0
2007-04-03 13:00:00,50.67,50.8,50.59,50.8,116600.0,33.3407,33.4263,33.2881,33.4263,116600.0
2007-04-03 13:10:00,50.8,50.8,50.64,50.68,51100.0,33.4263,33.4263,33.321,33.3473,51100.0
2007-04-03 13:20:00,50.68,50.74,50.62,50.7,99300.0,33.3473,33.3868,33.3078,33.3605,99300.0
2007-04-03 13:30:00,50.7,50.7,50.62,50.64,53200.0,33.3605,33.3605,33.3078,33.321,53200.0
2007-04-03 13:40:00,50.64,50.9,50.61,50.88,89700.0,33.321,33.4921,33.3012,33.4789,89700.0
2007-04-03 13:50:00,50.9,50.94,50.88,50.93,63600.0,33.4921,33.5184,33.4789,33.5118,63600.0
2007-04-03 14:00:00,50.93,50.93,50.85,50.88,44500.0,33.5118,33.5118,33.4592,33.4789,44500.0
2007-04-03 14:10:00,50.88,50.92,50.74,50.81,84700.0,33.4789,33.5052,33.3868,33.4328,84700.0
2007-04-03 14:20:00,50.81,50.83,50.75,50.83,56500.0,33.4328,33.446,33.3934,33.446,56500.0
2007-04-03 14:30:00,50.84,50.85,50.79,50.82,44700.0,33.4526,33.4592,33.4197,33.4394,44700.0
2007-04-03 14:40:00,50.82,50.91,50.82,50.91,23200.0,33.4394,33.4986,33.4394,33.4986,23200.0
2007-04-03 14:50:00,50.91,50.94,50.86,50.86,41600.0,33.4986,33.5184,33.4657,33.4657,41600.0
2007-04-03 15:00:00,50.86,50.88,50.8,50.8,59600.0,33.4657,33.4789,33.4263,33.4263,59600.0
2007-04-03 15:10:00,50.8,50.82,50.72,50.78,234000.0,33.4263,33.4394,33.3736,33.4131,234000.0
2007-04-03 15:20:00,50.79,50.85,50.73,50.85,141900.0,33.4197,33.4592,33.3802,33.4592,141900.0
2007-04-03 15:30:00,50.85,50.85,50.72,50.74,134400.0,33.4592,33.4592,33.3736,33.3868,134400.0
2007-04-03 15:40:00,50.74,50.8,50.71,50.76,264300.0,33.3868,33.4263,33.367,33.3999,264300.0
2007-04-03 15:50:00,50.76,50.83,50.7,50.82,161200.0,33.3999,33.446,33.3605,33.4394,161200.0
2007-04-04 09:30:00,51.0,51.3,50.9,51.04,109600.0,33.5579,33.7553,33.4921,33.5842,109600.0
2007-04-04 09:40:00,51.01,51.1,50.97,51.03,66300.0,33.5644,33.6237,33.5381,33.5776,66300.0
2007-04-04 09:50:00,51.04,51.07,50.98,51.07,66000.0,33.5842,33.6039,33.5447,33.6039,66000.0
2007-04-04 10:00:00,51.03,51.06,50.96,50.98,202600.0,33.5776,33.5973,33.5315,33.5447,202600.0
2007-04-04 10:10:00,50.99,51.02,50.91,50.99,121800.0,33.5513,33.571,33.4986,33.5513,121800.0
2007-04-04 10:20:00,50.98,51.08,50.98,51.03,82400.0,33.5447,33.6105,33.5447,33.5776,82400.0
2007-04-04 10:30:00,51.04,51.09,50.91,50.96,85900.0,33.5842,33.6171,33.4986,33.5315,85900.0
2007-04-04 10:40:00,50.96,51.05,50.94,50.98,74500.0,33.5315,33.5908,33.5184,33.5447,74500.0
2007-04-04 10:50:00,50.98,51.01,50.95,50.97,70100.0,33.5447,33.5644,33.525,33.5381,70100.0
2007-04-04 11:00:00,50.95,50.97,50.89,50.96,54000.0,33.525,33.5381,33.4855,33.5315,54000.0
2007-04-04 11:10:00,50.96,51.03,50.96,51.01,40700.0,33.5315,33.5776,33.5315,33.5644,40700.0
2007-04-04 11:20:00,51.01,51.08,50.99,51.02,104600.0,33.5644,33.6105,33.5513,33.571,104600.0
2007-04-04 11:30:00,51.02,51.04,50.99,51.0,64100.0,33.571,33.5842,33.5513,33.5579,64100.0
2007-04-04 11:40:00,51.01,51.05,51.0,51.0,46500.0,33.5644,33.5908,33.5579,33.5579,46500.0
2007-04-04 11:50:00,51.01,51.02,50.99,51.0,63300.0,33.5644,33.571,33.5513,33.5579,63300.0
2007-04-04 12:00:00,51.0,51.05,50.99,51.03,115400.0,33.5579,33.5908,33.5513,33.5776,115400.0
2007-04-04 12:10:00,51.03,51.03,51.0,51.01,45100.0,33.5776,33.5776,33.5579,33.5644,45100.0
2007-04-04 12:20:00,51.0,51.02,50.99,51.02,128100.0,33.5579,33.571,33.5513,33.571,128100.0
2007-04-04 12:30:00,51.02,51.04,51.0,51.03,89700.0,33.571,33.5842,33.5579,33.5776,89700.0
2007-04-04 12:40:00,51.02,51.02,51.0,51.0,22400.0,33.571,33.571,33.5579,33.5579,22400.0
2007-04-04 12:50:00,51.01,51.07,51.01,51.06,24400.0,33.5644,33.6039,33.5644,33.5973,24400.0
2007-04-04 13:00:00,51.06,51.06,51.0,51.0,83400.0,33.5973,33.5973,33.5579,33.5579,83400.0
2007-04-04 13:10:00,51.0,51.02,51.0,51.01,29900.0,33.5579,33.571,33.5579,33.5644,29900.0
2007-04-04 13:20:00,51.01,51.07,51.01,51.05,31300.0,33.5644,33.6039,33.5644,33.5908,31300.0
2007-04-04 13:30:00,51.05,51.06,51.04,51.05,27800.0,33.5908,33.5973,33.5842,33.5908,27800.0
2007-04-04 13:40:00,51.04,51.04,51.0,51.02,23300.0,33.5842,33.5842,33.5579,33.571,23300.0
2007-04-04 13:50:00,51.02,51.03,51.0,51.0,21600.0,33.571,33.5776,33.5579,33.5579,21600.0
2007-04-04 14:00:00,51.0,51.03,51.0,51.0,62800.0,33.5579,33.5776,33.5579,33.5579,62800.0
2007-04-04 14:10:00,51.0,51.04,51.0,51.01,33500.0,33.5579,33.5842,33.5579,33.5644,33500.0
2007-04-04 14:20:00,51.01,51.02,50.98,51.0,64600.0,33.5644,33.571,33.5447,33.5579,64600.0
2007-04-04 14:30:00,51.0,51.02,51.0,51.01,39100.0,33.5579,33.571,33.5579,33.5644,39100.0
2007-04-04 14:40:00,51.0,51.04,50.99,51.02,58000.0,33.5579,33.5842,33.5513,33.571,58000.0
2007-04-04 14:50:00,51.01,51.02,50.99,51.0,57700.0,33.5644,33.571,33.5513,33.5579,57700.0
2007-04-04 15:00:00,51.0,51.01,50.99,51.0,46200.0,33.5579,33.5644,33.5513,33.5579,46200.0
2007-04-04 15:10:00,51.0,51.02,50.97,50.99,158800.0,33.5579,33.571,33.5381,33.5513,158800.0
2007-04-04 15:20:00,51.0,51.01,50.98,51.01,47200.0,33.5579,33.5644,33.5447,33.5644,47200.0
2007-04-04 15:30:00,51.01,51.06,51.0,51.03,52500.0,33.5644,33.5973,33.5579,33.5776,52500.0
2007-04-04 15:40:00,51.03,51.03,50.99,51.02,95200.0,33.5776,33.5776,33.5513,33.571,95200.0
2007-04-04 15:50:00,51.02,51.06,50.99,51.06,185700.0,33.571,33.5973,33.5513,33.5973,185700.0
2007-04-05 09:30:00,49.99,51.0,49.7,50.65,721300.0,32.8933,33.5579,32.7025,33.3276,721300.0
2007-04-05 09:40:00,50.69,51.21,50.54,51.08,507300.0,33.3539,33.696,33.2552,33.6105,507300.0
2007-04-05 09:50:00,51.08,51.43,50.97,51.14,334500.0,33.6105,33.8408,33.5381,33.65,334500.0
2007-04-05 10:00:00,51.13,51.46,51.05,51.4,422300.0,33.6434,33.8605,33.5908,33.8211,422300.0
2007-04-05 10:10:00,51.41,51.5,51.26,51.33,236500.0,33.8276,33.8869,33.7289,33.775,236500.0
2007-04-05 10:20:00,51.33,51.34,50.9,50.94,143600.0,33.775,33.7816,33.4921,33.5184,143600.0
2007-04-05 10:30:00,50.94,50.94,50.64,50.66,214200.0,33.5184,33.5184,33.321,33.3341,214200.0
2007-04-05 10:40:00,50.66,50.82,50.59,50.76,215500.0,33.3341,33.4394,33.2881,33.3999,215500.0
2007-04-05 10:50:00,50.77,50.82,50.73,50.77,225200.0,33.4065,33.4394,33.3802,33.4065,225200.0
2007-04-05 11:00:00,50.77,50.78,50.66,50.69,117300.0,33.4065,33.4131,33.3341,33.3539,117300.0
2007-04-05 11:10:00,50.7,50.7,50.58,50.59,148100.0,33.3605,33.3605,33.2815,33.2881,148100.0
2007-04-05 11:20:00,50.58,50.62,50.4,50.41,223000.0,33.2815,33.3078,33.1631,33.1696,223000.0
2007-04-05 11:30:00,50.41,50.58,50.41,50.49,140000.0,33.1696,33.2815,33.1696,33.2223,140000.0
2007-04-05 11:40:00,50.49,50.5,50.48,50.48,51400.0,33.2223,33.2289,33.2157,33.2157,51400.0
2007-04-05 11:50:00,50.48,50.73,50.46,50.7,101600.0,33.2157,33.3802,33.2025,33.3605,101600.0
2007-04-05 12:00:00,50.7,50.89,50.7,50.81,77600.0,33.3605,33.4855,33.3605,33.4328,77600.0
2007-04-05 12:10:00,50.8,50.99,50.78,50.96,63700.0,33.4263,33.5513,33.4131,33.5315,63700.0
2007-04-05 12:20:00,50.96,50.97,50.73,50.77,70000.0,33.5315,33.5381,33.3802,33.4065,70000.0
2007-04-05 12:30:00,50.77,50.79,50.67,50.68,96000.0,33.4065,33.4197,33.3407,33.3473,96000.0
2007-04-05 12:40:00,50.67,50.7,50.6,50.7,82500.0,33.3407,33.3605,33.2947,33.3605,82500.0
2007-04-05 12:50:00,50.69,50.75,50.66,50.75,84800.0,33.3539,33.3934,33.3341,33.3934,84800.0
2007-04-05 13:00:00,50.75,50.78,50.7,50.76,189300.0,33.3934,33.4131,33.3605,33.3999,189300.0
2007-04-05 13:10:00,50.76,50.77,50.73,50.75,41400.0,33.3999,33.4065,33.3802,33.3934,41400.0
2007-04-05 13:20:00,50.75,50.89,50.73,50.89,39800.0,33.3934,33.4855,33.3802,33.4855,39800.0
2007-04-05 13:30:00,50.87,50.88,50.76,50.77,28400.0,33.4723,33.4789,33.3999,33.4065,28400.0
2007-04-05 13:40:00,50.77,50.8,50.77,50.77,33300.0,33.4065,33.4263,33.4065,33.4065,33300.0
2007-04-05 13:50:00,50.77,50.86,50.74,50.83,72700.0,33.4065,33.4657,33.3868,33.446,72700.0
2007-04-05 14:00:00,50.83,50.92,50.83,50.92,53500.0,33.446,33.5052,33.446,33.5052,53500.0
2007-04-05 14:10:00,50.93,50.94,50.85,50.87,34900.0,33.5118,33.5184,33.4592,33.4723,34900.0
2007-04-05 14:20:00,50.87,51.05,50.86,51.0,82000.0,33.4723,33.5908,33.4657,33.5579,82000.0
2007-04-05 14:30:00,51.01,51.01,50.91,50.95,54900.0,33.5644,33.5644,33.4986,33.525,54900.0
2007-04-05 14:40:00,50.96,51.01,50.9,50.96,50500.0,33.5315,33.5644,33.4921,33.5315,50500.0
2007-04-05 14:50:00,50.95,50.95,50.89,50.92,55600.0,33.525,33.525,33.4855,33.5052,55600.0
2007-04-05 15:00:00,50.92,50.93,50.89,50.91,52300.0,33.5052,33.5118,33.4855,33.4986,52300.0
2007-04-05 15:10:00,50.91,50.91,50.89,50.91,79900.0,33.4986,33.4986,33.4855,33.4986,79900.0
2007-04-05 15:20:00,50.92,50.92,50.89,50.9,59500.0,33.5052,33.5052,33.4855,33.4921,59500.0
2007-04-05 15:30:00,50.9,51.0,50.9,50.97,174200.0,33.4921,33.5579,33.4921,33.5381,174200.0
2007-04-05 15:40:00,50.99,51.02,50.94,51.02,168800.0,33.5513,33.571,33.5184,33.571,168800.0
2007-04-05 15:50:00,51.02,51.02,50.9,50.97,188900.0,33.571,33.571,33.4921,33.5381,188900.0
2007-04-09 09:30:00,52.56,53.51,52.5,53.35,787300.0,34.5843,35.2094,34.5449,35.1042,787300.0
2007-04-09 09:40:00,53.34,54.21,53.21,54.1,753100.0,35.0976,35.67,35.012,35.5977,753100.0
2007-04-09 09:50:00,54.1,54.22,53.7,54.09,465000.0,35.5977,35.6766,35.3345,35.5911,465000.0
2007-04-09 10:00:00,54.1,54.15,53.63,53.67,392900.0,35.5977,35.6306,35.2884,35.3147,392900.0
2007-04-09 10:10:00,53.66,53.68,53.42,53.48,273600.0,35.3081,35.3213,35.1502,35.1897,273600.0
2007-04-09 10:20:00,53.46,53.82,53.19,53.23,266200.0,35.1765,35.4134,34.9989,35.0252,266200.0
2007-04-09 10:30:00,53.22,53.34,53.1,53.13,111200.0,35.0186,35.0976,34.9397,34.9594,111200.0
2007-04-09 10:40:00,53.1,53.22,53.01,53.02,266000.0,34.9397,35.0186,34.8804,34.887,266000.0
2007-04-09 10:50:00,53.01,53.27,52.96,53.13,168400.0,34.8804,35.0515,34.8475,34.9594,168400.0
2007-04-09 11:00:00,53.13,53.33,53.12,53.23,163300.0,34.9594,35.091,34.9528,35.0252,163300.0
2007-04-09 11:10:00,53.22,53.25,52.94,52.96,114000.0,35.0186,35.0384,34.8344,34.8475,114000.0
2007-04-09 11:20:00,52.97,53.1,52.95,53.05,105000.0,34.8541,34.9397,34.841,34.9068,105000.0
2007-04-09 11:30:00,53.04,53.16,53.04,53.13,88300.0,34.9002,34.9791,34.9002,34.9594,88300.0
2007-04-09 11:40:00,53.13,53.19,53.1,53.14,116200.0,34.9594,34.9989,34.9397,34.966,116200.0
2007-04-09 11:50:00,53.14,53.14,52.94,52.94,89800.0,34.966,34.966,34.8344,34.8344,89800.0
2007-04-09 12:00:00,52.94,53.08,52.94,53.01,85500.0,34.8344,34.9265,34.8344,34.8804,85500.0
2007-04-09 12:10:00,53.02,53.02,52.94,53.01,86900.0,34.887,34.887,34.8344,34.8804,86900.0
2007-04-09 12:20:00,53.01,53.05,52.97,53.03,92800.0,34.8804,34.9068,34.8541,34.8936,92800.0
2007-04-09 12:30:00,53.02,53.04,52.9,52.95,116500.0,34.887,34.9002,34.8081,34.841,116500.0
2007-04-09 12:40:00,52.94,53.0,52.93,52.99,74900.0,34.8344,34.8739,34.8278,34.8673,74900.0
2007-04-09 12:50:00,52.98,53.0,52.93,52.99,63900.0,34.8607,34.8739,34.8278,34.8673,63900.0
2007-04-09 13:00:00,52.99,53.1,52.99,53.06,140500.0,34.8673,34.9397,34.8673,34.9133,140500.0
2007-04-09 13:10:00,53.07,53.1,52.98,53.0,70200.0,34.9199,34.9397,34.8607,34.8739,70200.0
2007-04-09 13:20:00,53.0,53.09,53.0,53.03,31200.0,34.8739,34.9331,34.8739,34.8936,31200.0
2007-04-09 13:30:00,53.02,53.13,53.02,53.09,82500.0,34.887,34.9594,34.887,34.9331,82500.0
2007-04-09 13:40:00,53.09,53.11,53.05,53.1,63900.0,34.9331,34.9462,34.9068,34.9397,63900.0
2007-04-09 13:50:00,53.1,53.1,52.98,52.98,71300.0,34.9397,34.9397,34.8607,34.8607,71300.0
2007-04-09 14:00:00,52.98,52.98,52.83,52.83,123900.0,34.8607,34.8607,34.762,34.762,123900.0
2007-04-09 14:10:00,52.82,52.86,52.73,52.8,92100.0,34.7554,34.7817,34.6962,34.7423,92100.0
2007-04-09 14:20:00,52.79,52.87,52.73,52.73,88900.0,34.7357,34.7883,34.6962,34.6962,88900.0
2007-04-09 14:30:00,52.74,52.75,52.62,52.67,109500.0,34.7028,34.7094,34.6238,34.6567,109500.0
2007-04-09 14:40:00,52.67,52.82,52.67,52.82,84800.0,34.6567,34.7554,34.6567,34.7554,84800.0
2007-04-09 14:50:00,52.81,52.92,52.81,52.9,87400.0,34.7488,34.8212,34.7488,34.8081,87400.0
2007-04-09 15:00:00,52.91,53.06,52.89,53.0,156900.0,34.8146,34.9133,34.8015,34.8739,156900.0
2007-04-09 15:10:00,53.0,53.0,52.91,52.95,129600.0,34.8739,34.8739,34.8146,34.841,129600.0
2007-04-09 15:20:00,52.95,52.99,52.94,52.97,128900.0,34.841,34.8673,34.8344,34.8541,128900.0
2007-04-09 15:30:00,52.98,52.98,52.88,52.9,173500.0,34.8607,34.8607,34.7949,34.8081,173500.0
2007-04-09 15:40:00,52.89,53.04,52.89,53.0,235300.0,34.8015,34.9002,34.8015,34.8739,235300.0
2007-04-09 15:50:00,53.01,53.01,52.79,52.81,218000.0,34.8804,34.8804,34.7357,34.7488,218000.0
2007-04-10 09:30:00,52.31,52.68,52.31,52.59,187900.0,34.4198,34.6633,34.4198,34.6041,187900.0
2007-04-10 09:40:00,52.59,52.8,52.45,52.77,159400.0,34.6041,34.7423,34.512,34.7225,159400.0
2007-04-10 09:50:00,52.78,53.26,52.75,53.16,312200.0,34.7291,35.0449,34.7094,34.9791,312200.0
2007-04-10 10:00:00,53.14,53.28,53.07,53.17,176600.0,34.966,35.0581,34.9199,34.9857,176600.0
2007-04-10 10:10:00,53.17,53.52,53.13,53.3,261400.0,34.9857,35.216,34.9594,35.0713,261400.0
2007-04-10 10:20:00,53.29,53.31,53.15,53.27,68900.0,35.0647,35.0778,34.9726,35.0515,68900.0
2007-04-10 10:30:00,53.27,53.35,53.22,53.23,135000.0,35.0515,35.1042,35.0186,35.0252,135000.0
2007-04-10 10:40:00,53.23,53.28,53.15,53.28,121200.0,35.0252,35.0581,34.9726,35.0581,121200.0
2007-04-10 10:50:00,53.27,53.36,53.16,53.16,61300.0,35.0515,35.1107,34.9791,34.9791,61300.0
2007-04-10 11:00:00,53.16,53.26,53.1,53.17,129900.0,34.9791,35.0449,34.9397,34.9857,129900.0
2007-04-10 11:10:00,53.17,53.28,53.15,53.2,62300.0,34.9857,35.0581,34.9726,35.0055,62300.0
2007-04-10 11:20:00,53.19,53.28,53.16,53.25,69700.0,34.9989,35.0581,34.9791,35.0384,69700.0
2007-04-10 11:30:00,53.26,53.29,53.23,53.28,68300.0,35.0449,35.0647,35.0252,35.0581,68300.0
2007-04-10 11:40:00,53.28,53.35,53.26,53.3,94400.0,35.0581,35.1042,35.0449,35.0713,94400.0
2007-04-10 11:50:00,53.3,53.31,53.12,53.16,56600.0,35.0713,35.0778,34.9528,34.9791,56600.0
2007-04-10 12:00:00,53.16,53.16,53.02,53.02,41100.0,34.9791,34.9791,34.887,34.887,41100.0
2007-04-10 12:10:00,53.03,53.07,52.96,53.06,118800.0,34.8936,34.9199,34.8475,34.9133,118800.0
2007-04-10 12:20:00,53.05,53.05,52.96,53.04,44600.0,34.9068,34.9068,34.8475,34.9002,44600.0
2007-04-10 12:30:00,53.03,53.11,52.99,53.07,92400.0,34.8936,34.9462,34.8673,34.9199,92400.0
2007-04-10 12:40:00,53.09,53.14,52.91,52.91,65100.0,34.9331,34.966,34.8146,34.8146,65100.0
2007-04-10 12:50:00,52.91,52.95,52.85,52.85,53600.0,34.8146,34.841,34.7752,34.7752,53600.0
2007-04-10 13:00:00,52.85,52.92,52.81,52.9,71300.0,34.7752,34.8212,34.7488,34.8081,71300.0
2007-04-10 13:10:00,52.9,52.99,52.85,52.9,153500.0,34.8081,34.8673,34.7752,34.8081,153500.0
2007-04-10 13:20:00,52.89,53.01,52.88,52.88,104600.0,34.8015,34.8804,34.7949,34.7949,104600.0
2007-04-10 13:30:00,52.88,52.91,52.8,52.86,67000.0,34.7949,34.8146,34.7423,34.7817,67000.0
2007-04-10 13:40:00,52.87,52.89,52.81,52.85,25200.0,34.7883,34.8015,34.7488,34.7752,25200.0
2007-04-10 13:50:00,52.85,52.85,52.8,52.83,51500.0,34.7752,34.7752,34.7423,34.762,51500.0
2007-04-10 14:00:00,52.82,52.91,52.82,52.84,44700.0,34.7554,34.8146,34.7554,34.7686,44700.0
2007-04-10 14:10:00,52.84,52.84,52.66,52.69,119500.0,34.7686,34.7686,34.6501,34.6699,119500.0
2007-04-10 14:20:00,52.69,52.74,52.65,52.65,131400.0,34.6699,34.7028,34.6436,34.6436,131400.0
2007-04-10 14:30:00,52.66,52.66,52.55,52.57,142000.0,34.6501,34.6501,34.5778,34.5909,142000.0
2007-04-10 14:40:00,52.57,52.61,52.56,52.61,42900.0,34.5909,34.6172,34.5843,34.6172,42900.0
2007-04-10 14:50:00,52.61,52.69,52.55,52.56,84700.0,34.6172,34.6699,34.5778,34.5843,84700.0
2007-04-10 15:00:00,52.56,52.62,52.55,52.62,62300.0,34.5843,34.6238,34.5778,34.6238,62300.0
2007-04-10 15:10:00,52.62,52.64,52.61,52.63,75900.0,34.6238,34.637,34.6172,34.6304,75900.0
2007-04-10 15:20:00,52.63,52.74,52.62,52.7,101900.0,34.6304,34.7028,34.6238,34.6765,101900.0
2007-04-10 15:30:00,52.71,52.71,52.6,52.64,105200.0,34.683,34.683,34.6107,34.637,105200.0
2007-04-10 15:40:00,52.65,52.75,52.57,52.58,181300.0,34.6436,34.7094,34.5909,34.5975,181300.0
2007-04-10 15:50:00,52.58,52.73,52.53,52.72,208200.0,34.5975,34.6962,34.5646,34.6896,208200.0
2007-04-11 09:30:00,52.85,53.07,52.75,52.78,113500.0,34.7752,34.9199,34.7094,34.7291,113500.0
2007-04-11 09:40:00,52.78,52.9,52.57,52.66,94500.0,34.7291,34.8081,34.5909,34.6501,94500.0
2007-04-11 09:50:00,52.65,52.65,52.55,52.58,40500.0,34.6436,34.6436,34.5778,34.5975,40500.0
2007-04-11 10:00:00,52.57,52.57,52.33,52.39,80500.0,34.5909,34.5909,34.433,34.4725,80500.0
2007-04-11 10:10:00,52.37,52.45,52.26,52.31,211300.0,34.4593,34.512,34.3869,34.4198,211300.0
2007-04-11 10:20:00,52.3,52.31,52.15,52.26,99000.0,34.4133,34.4198,34.3146,34.3869,99000.0
2007-04-11 10:30:00,52.26,52.62,52.16,52.61,114000.0,34.3869,34.6238,34.3211,34.6172,114000.0
2007-04-11 10:40:00,52.61,52.62,52.34,52.39,102900.0,34.6172,34.6238,34.4396,34.4725,102900.0
2007-04-11 10:50:00,52.39,52.44,52.28,52.38,54400.0,34.4725,34.5054,34.4001,34.4659,54400.0
2007-04-11 11:00:00,52.38,52.44,52.3,52.3,56200.0,34.4659,34.5054,34.4133,34.4133,56200.0
2007-04-11 11:10:00,52.31,52.31,52.16,52.19,179500.0,34.4198,34.4198,34.3211,34.3409,179500.0
2007-04-11 11:20:00,52.19,52.2,52.08,52.08,104300.0,34.3409,34.3475,34.2685,34.2685,104300.0
2007-04-11 11:30:00,52.09,52.09,51.93,52.01,67900.0,34.2751,34.2751,34.1698,34.2224,67900.0
2007-04-11 11:40:00,52.0,52.02,51.94,51.98,43100.0,34.2159,34.229,34.1764,34.2027,43100.0
2007-04-11 11:50:00,51.99,52.07,51.93,51.98,55000.0,34.2093,34.2619,34.1698,34.2027,55000.0
2007-04-11 12:00:00,51.98,52.09,51.97,52.06,40200.0,34.2027,34.2751,34.1961,34.2553,40200.0
2007-04-11 12:10:00,52.06,52.13,51.97,52.13,40400.0,34.2553,34.3014,34.1961,34.3014,40400.0
2007-04-11 12:20:00,52.1,52.12,52.03,52.04,26300.0,34.2817,34.2948,34.2356,34.2422,26300.0
2007-04-11 12:30:00,52.05,52.09,51.99,52.03,48100.0,34.2488,34.2751,34.2093,34.2356,48100.0
2007-04-11 12:40:00,52.02,52.05,51.96,51.99,38200.0,34.229,34.2488,34.1895,34.2093,38200.0
2007-04-11 12:50:00,51.99,52.04,51.97,51.98,24300.0,34.2093,34.2422,34.1961,34.2027,24300.0
2007-04-11 13:00:00,51.98,52.03,51.91,52.02,49100.0,34.2027,34.2356,34.1566,34.229,49100.0
2007-04-11 13:10:00,52.01,52.14,52.01,52.13,52700.0,34.2224,34.308,34.2224,34.3014,52700.0
2007-04-11 13:20:00,52.13,52.14,52.08,52.11,36500.0,34.3014,34.308,34.2685,34.2882,36500.0
2007-04-11 13:30:00,52.11,52.3,52.11,52.29,84900.0,34.2882,34.4133,34.2882,34.4067,84900.0
2007-04-11 13:40:00,52.29,52.3,52.13,52.15,86300.0,34.4067,34.4133,34.3014,34.3146,86300.0
2007-04-11 13:50:00,52.15,52.28,52.09,52.23,90100.0,34.3146,34.4001,34.2751,34.3672,90100.0
2007-04-11 14:00:00,52.25,52.28,51.99,52.04,147700.0,34.3804,34.4001,34.2093,34.2422,147700.0
2007-04-11 14:10:00,52.04,52.06,51.92,52.02,79400.0,34.2422,34.2553,34.1632,34.229,79400.0
2007-04-11 14:20:00,52.0,52.0,51.91,52.0,76700.0,34.2159,34.2159,34.1566,34.2159,76700.0
2007-04-11 14:30:00,52.02,52.05,51.94,52.03,60100.0,34.229,34.2488,34.1764,34.2356,60100.0
2007-04-11 14:40:00,52.02,52.07,51.92,52.03,69700.0,34.229,34.2619,34.1632,34.2356,69700.0
2007-04-11 14:50:00,52.02,52.11,51.92,52.1,53000.0,34.229,34.2882,34.1632,34.2817,53000.0
2007-04-11 15:00:00,52.09,52.09,51.92,51.92,112600.0,34.2751,34.2751,34.1632,34.1632,112600.0
2007-04-11 15:10:00,51.94,51.95,51.9,51.95,106500.0,34.1764,34.183,34.1501,34.183,106500.0
2007-04-11 15:20:00,51.95,52.04,51.95,52.01,101100.0,34.183,34.2422,34.183,34.2224,101100.0
2007-04-11 15:30:00,52.01,52.02,51.92,51.93,127700.0,34.2224,34.229,34.1632,34.1698,127700.0
2007-04-11 15:40:00,51.92,51.99,51.49,51.83,354900.0,34.1632,34.2093,33.8803,34.104,354900.0
2007-04-11 15:50:00,51.83,52.09,51.48,51.9,336900.0,34.104,34.2751,33.8737,34.1501,336900.0
2007-04-12 09:30:00,51.9,52.0,51.19,51.49,142600.0,34.1501,34.2159,33.6829,33.8803,142600.0
2007-04-12 09:40:00,51.49,51.58,51.22,51.58,152100.0,33.8803,33.9395,33.7026,33.9395,152100.0
2007-04-12 09:50:00,51.58,51.71,51.42,51.71,115700.0,33.9395,34.025,33.8342,34.025,115700.0
2007-04-12 10:00:00,51.69,52.06,51.62,51.93,143900.0,34.0119,34.2553,33.9658,34.1698,143900.0
2007-04-12 10:10:00,51.93,52.19,51.9,52.07,151600.0,34.1698,34.3409,34.1501,34.2619,151600.0
2007-04-12 10:20:00,52.07,52.25,52.01,52.24,101400.0,34.2619,34.3804,34.2224,34.3738,101400.0
2007-04-12 10:30:00,52.23,52.33,52.08,52.17,122100.0,34.3672,34.433,34.2685,34.3277,122100.0
2007-04-12 10:40:00,52.17,52.59,52.11,52.59,119900.0,34.3277,34.6041,34.2882,34.6041,119900.0
2007-04-12 10:50:00,52.59,52.69,52.35,52.35,135700.0,34.6041,34.6699,34.4462,34.4462,135700.0
2007-04-12 11:00:00,52.35,52.45,52.27,52.44,96500.0,34.4462,34.512,34.3935,34.5054,96500.0
2007-04-12 11:10:00,52.43,52.43,52.26,52.29,77300.0,34.4988,34.4988,34.3869,34.4067,77300.0
2007-04-12 11:20:00,52.29,52.38,52.21,52.36,68200.0,34.4067,34.4659,34.354,34.4527,68200.0
2007-04-12 11:30:00,52.36,52.76,52.31,52.74,261300.0,34.4527,34.7159,34.4198,34.7028,261300.0
2007-04-12 11:40:00,52.74,53.13,52.67,53.04,224200.0,34.7028,34.9594,34.6567,34.9002,224200.0
2007-04-12 11:50:00,53.05,53.89,53.03,53.86,501900.0,34.9068,35.4595,34.8936,35.4397,501900.0
2007-04-12 12:00:00,53.86,54.46,53.86,54.34,529500.0,35.4397,35.8345,35.4397,35.7556,529500.0
2007-04-12 12:10:00,54.35,54.54,54.15,54.49,664800.0,35.7622,35.8872,35.6306,35.8543,664800.0
2007-04-12 12:20:00,54.5,54.6,54.4,54.53,373200.0,35.8609,35.9267,35.7951,35.8806,373200.0
2007-04-12 12:30:00,54.53,54.54,54.22,54.43,206800.0,35.8806,35.8872,35.6766,35.8148,206800.0
2007-04-12 12:40:00,54.43,54.46,54.22,54.34,172000.0,35.8148,35.8345,35.6766,35.7556,172000.0
2007-04-12 12:50:00,54.34,54.37,54.25,54.26,87700.0,35.7556,35.7753,35.6964,35.7029,87700.0
2007-04-12 13:00:00,54.27,54.44,54.26,54.44,120300.0,35.7095,35.8214,35.7029,35.8214,120300.0
2007-04-12 13:10:00,54.44,54.52,54.37,54.4,156200.0,35.8214,35.874,35.7753,35.7951,156200.0
2007-04-12 13:20:00,54.4,54.49,54.28,54.3,140700.0,35.7951,35.8543,35.7161,35.7293,140700.0
2007-04-12 13:30:00,54.3,54.36,54.28,54.36,88200.0,35.7293,35.7687,35.7161,35.7687,88200.0
2007-04-12 13:40:00,54.36,54.41,54.28,54.28,78500.0,35.7687,35.8016,35.7161,35.7161,78500.0
2007-04-12 13:50:00,54.27,54.28,54.17,54.19,98700.0,35.7095,35.7161,35.6437,35.6569,98700.0
2007-04-12 14:00:00,54.18,54.22,53.96,54.17,159400.0,35.6503,35.6766,35.5055,35.6437,159400.0
2007-04-12 14:10:00,54.17,54.2,54.04,54.12,120800.0,35.6437,35.6635,35.5582,35.6108,120800.0
2007-04-12 14:20:00,54.11,54.34,54.1,54.27,215500.0,35.6042,35.7556,35.5977,35.7095,215500.0
2007-04-12 14:30:00,54.27,54.28,54.18,54.23,92100.0,35.7095,35.7161,35.6503,35.6832,92100.0
2007-04-12 14:40:00,54.24,54.44,54.23,54.41,97200.0,35.6898,35.8214,35.6832,35.8016,97200.0
2007-04-12 14:50:00,54.41,54.44,54.23,54.25,174500.0,35.8016,35.8214,35.6832,35.6964,174500.0
2007-04-12 15:00:00,54.25,54.25,54.21,54.25,203100.0,35.6964,35.6964,35.67,35.6964,203100.0
2007-04-12 15:10:00,54.24,54.25,54.05,54.22,283000.0,35.6898,35.6964,35.5648,35.6766,283000.0
2007-04-12 15:20:00,54.22,54.29,54.1,54.17,141800.0,35.6766,35.7227,35.5977,35.6437,141800.0
2007-04-12 15:30:00,54.16,54.39,54.12,54.33,159200.0,35.6371,35.7885,35.6108,35.749,159200.0
2007-04-12 15:40:00,54.33,54.39,54.23,54.28,260300.0,35.749,35.7885,35.6832,35.7161,260300.0
2007-04-12 15:50:00,54.29,54.44,54.28,54.36,559800.0,35.7227,35.8214,35.7161,35.7687,559800.0
2007-04-13 09:30:00,55.0,55.0,53.8,53.83,205400.0,36.1898,36.1898,35.4003,35.42,205400.0
2007-04-13 09:40:00,53.83,53.9,53.62,53.65,177000.0,35.42,35.4661,35.2818,35.3016,177000.0
2007-04-13 09:50:00,53.66,53.77,53.41,53.56,231900.0,35.3081,35.3805,35.1436,35.2423,231900.0
2007-04-13 10:00:00,53.56,53.7,53.22,53.3,173200.0,35.2423,35.3345,35.0186,35.0713,173200.0
2007-04-13 10:10:00,53.31,53.62,53.31,53.53,183500.0,35.0778,35.2818,35.0778,35.2226,183500.0
2007-04-13 10:20:00,53.53,53.79,53.52,53.68,80600.0,35.2226,35.3937,35.216,35.3213,80600.0
2007-04-13 10:30:00,53.68,53.75,53.56,53.56,107000.0,35.3213,35.3674,35.2423,35.2423,107000.0
2007-04-13 10:40:00,53.56,53.57,53.26,53.26,152500.0,35.2423,35.2489,35.0449,35.0449,152500.0
2007-04-13 10:50:00,53.27,53.36,53.17,53.35,105900.0,35.0515,35.1107,34.9857,35.1042,105900.0
2007-04-13 11:00:00,53.34,53.38,53.22,53.22,75600.0,35.0976,35.1239,35.0186,35.0186,75600.0
2007-04-13 11:10:00,53.23,53.25,53.16,53.17,59700.0,35.0252,35.0384,34.9791,34.9857,59700.0
2007-04-13 11:20:00,53.16,53.25,53.13,53.2,137700.0,34.9791,35.0384,34.9594,35.0055,137700.0
2007-04-13 11:30:00,53.18,53.32,53.18,53.28,347200.0,34.9923,35.0844,34.9923,35.0581,347200.0
2007-04-13 11:40:00,53.28,53.28,53.21,53.27,94400.0,35.0581,35.0581,35.012,35.0515,94400.0
2007-04-13 11:50:00,53.27,53.44,53.21,53.44,87300.0,35.0515,35.1634,35.012,35.1634,87300.0
2007-04-13 12:00:00,53.44,53.59,53.43,53.59,74900.0,35.1634,35.2621,35.1568,35.2621,74900.0
2007-04-13 12:10:00,53.58,53.58,53.44,53.44,37900.0,35.2555,35.2555,35.1634,35.1634,37900.0
2007-04-13 12:20:00,53.44,53.51,53.43,53.5,33500.0,35.1634,35.2094,35.1568,35.2029,33500.0
2007-04-13 12:30:00,53.49,53.57,53.48,53.53,35600.0,35.1963,35.2489,35.1897,35.2226,35600.0
2007-04-13 12:40:00,53.54,53.6,53.54,53.57,29300.0,35.2292,35.2687,35.2292,35.2489,29300.0
2007-04-13 12:50:00,53.57,53.67,53.56,53.65,48900.0,35.2489,35.3147,35.2423,35.3016,48900.0
2007-04-13 13:00:00,53.65,53.65,53.6,53.65,41700.0,35.3016,35.3016,35.2687,35.3016,41700.0
2007-04-13 13:10:00,53.63,53.66,53.49,53.49,54500.0,35.2884,35.3081,35.1963,35.1963,54500.0
2007-04-13 13:20:00,53.49,53.53,53.47,53.52,41800.0,35.1963,35.2226,35.1831,35.216,41800.0
2007-04-13 13:30:00,53.52,53.56,53.51,53.53,40500.0,35.216,35.2423,35.2094,35.2226,40500.0
2007-04-13 13:40:00,53.54,53.62,53.54,53.59,44900.0,35.2292,35.2818,35.2292,35.2621,44900.0
2007-04-13 13:50:00,53.59,53.69,53.59,53.69,54600.0,35.2621,35.3279,35.2621,35.3279,54600.0
2007-04-13 14:00:00,53.68,53.74,53.66,53.69,63000.0,35.3213,35.3608,35.3081,35.3279,63000.0
2007-04-13 14:10:00,53.69,53.74,53.68,53.71,50500.0,35.3279,35.3608,35.3213,35.341,50500.0
2007-04-13 14:20:00,53.71,53.75,53.65,53.67,62200.0,35.341,35.3674,35.3016,35.3147,62200.0
2007-04-13 14:30:00,53.68,53.73,53.61,53.72,58900.0,35.3213,35.3542,35.2752,35.3476,58900.0
2007-04-13 14:40:00,53.71,53.78,53.67,53.67,45500.0,35.341,35.3871,35.3147,35.3147,45500.0
2007-04-13 14:50:00,53.68,53.72,53.63,53.71,47500.0,35.3213,35.3476,35.2884,35.341,47500.0
2007-04-13 15:00:00,53.71,53.84,53.69,53.83,107600.0,35.341,35.4266,35.3279,35.42,107600.0
2007-04-13 15:10:00,53.83,53.87,53.76,53.85,112100.0,35.42,35.4463,35.3739,35.4332,112100.0
2007-04-13 15:20:00,53.85,53.93,53.82,53.92,106100.0,35.4332,35.4858,35.4134,35.4792,106100.0
2007-04-13 15:30:00,53.91,53.93,53.77,53.92,63400.0,35.4726,35.4858,35.3805,35.4792,63400.0
2007-04-13 15:40:00,53.92,53.94,53.77,53.89,86200.0,35.4792,35.4924,35.3805,35.4595,86200.0
2007-04-13 15:50:00,53.9,53.96,53.88,53.91,120400.0,35.4661,35.5055,35.4529,35.4726,120400.0
2007-04-16 09:30:00,54.25,54.88,54.17,54.84,151800.0,35.6964,36.1109,35.6437,36.0846,151800.0
2007-04-16 09:40:00,54.84,54.88,54.46,54.48,192200.0,36.0846,36.1109,35.8345,35.8477,192200.0
2007-04-16 09:50:00,54.47,54.62,54.33,54.55,158400.0,35.8411,35.9398,35.749,35.8938,158400.0
2007-04-16 10:00:00,54.58,54.6,54.3,54.38,139700.0,35.9135,35.9267,35.7293,35.7819,139700.0
2007-04-16 10:10:00,54.39,54.45,54.22,54.24,147400.0,35.7885,35.828,35.6766,35.6898,147400.0
2007-04-16 10:20:00,54.23,54.53,54.22,54.51,129000.0,35.6832,35.8806,35.6766,35.8674,129000.0
2007-04-16 10:30:00,54.5,54.53,54.24,54.33,137400.0,35.8609,35.8806,35.6898,35.749,137400.0
2007-04-16 10:40:00,54.33,54.58,54.3,54.57,284800.0,35.749,35.9135,35.7293,35.9069,284800.0
2007-04-16 10:50:00,54.58,54.59,54.41,54.51,180500.0,35.9135,35.9201,35.8016,35.8674,180500.0
2007-04-16 11:00:00,54.52,54.52,54.34,54.4,174800.0,35.874,35.874,35.7556,35.7951,174800.0
2007-04-16 11:10:00,54.42,54.45,54.26,54.35,219300.0,35.8082,35.828,35.7029,35.7622,219300.0
2007-04-16 11:20:00,54.34,54.53,54.28,54.51,48400.0,35.7556,35.8806,35.7161,35.8674,48400.0
2007-04-16 11:30:00,54.51,54.51,54.45,54.49,42500.0,35.8674,35.8674,35.828,35.8543,42500.0
2007-04-16 11:40:00,54.51,54.59,54.5,54.57,32400.0,35.8674,35.9201,35.8609,35.9069,32400.0
2007-04-16 11:50:00,54.57,54.6,54.42,54.43,58800.0,35.9069,35.9267,35.8082,35.8148,58800.0
2007-04-16 12:00:00,54.42,54.48,54.41,54.47,35500.0,35.8082,35.8477,35.8016,35.8411,35500.0
2007-04-16 12:10:00,54.48,54.52,54.42,54.48,50400.0,35.8477,35.874,35.8082,35.8477,50400.0
2007-04-16 12:20:00,54.48,54.5,54.41,54.44,42700.0,35.8477,35.8609,35.8016,35.8214,42700.0
2007-04-16 12:30:00,54.44,54.5,54.41,54.48,42800.0,35.8214,35.8609,35.8016,35.8477,42800.0
2007-04-16 12:40:00,54.49,54.5,54.33,54.38,96900.0,35.8543,35.8609,35.749,35.7819,96900.0
2007-04-16 12:50:00,54.4,54.41,54.31,54.4,143500.0,35.7951,35.8016,35.7358,35.7951,143500.0
2007-04-16 13:00:00,54.38,54.47,54.36,54.36,39500.0,35.7819,35.8411,35.7687,35.7687,39500.0
2007-04-16 13:10:00,54.36,54.37,54.28,54.28,34500.0,35.7687,35.7753,35.7161,35.7161,34500.0
2007-04-16 13:20:00,54.29,54.36,54.29,54.34,41200.0,35.7227,35.7687,35.7227,35.7556,41200.0
2007-04-16 13:30:00,54.33,54.45,54.3,54.44,101300.0,35.749,35.828,35.7293,35.8214,101300.0
2007-04-16 13:40:00,54.43,54.51,54.4,54.48,122800.0,35.8148,35.8674,35.7951,35.8477,122800.0
2007-04-16 13:50:00,54.49,54.53,54.47,54.47,51000.0,35.8543,35.8806,35.8411,35.8411,51000.0
2007-04-16 14:00:00,54.48,54.53,54.44,54.51,67300.0,35.8477,35.8806,35.8214,35.8674,67300.0
2007-04-16 14:10:00,54.5,54.53,54.43,54.45,78800.0,35.8609,35.8806,35.8148,35.828,78800.0
2007-04-16 14:20:00,54.44,54.57,54.44,54.55,32400.0,35.8214,35.9069,35.8214,35.8938,32400.0
2007-04-16 14:30:00,54.55,54.64,54.55,54.62,69500.0,35.8938,35.953,35.8938,35.9398,69500.0
2007-04-16 14:40:00,54.62,54.68,54.62,54.63,91600.0,35.9398,35.9793,35.9398,35.9464,91600.0
2007-04-16 14:50:00,54.62,54.65,54.47,54.52,159200.0,35.9398,35.9596,35.8411,35.874,159200.0
2007-04-16 15:00:00,54.51,54.53,54.45,54.51,103400.0,35.8674,35.8806,35.828,35.8674,103400.0
2007-04-16 15:10:00,54.52,54.67,54.5,54.64,169500.0,35.874,35.9727,35.8609,35.953,169500.0
2007-04-16 15:20:00,54.64,54.65,54.58,54.63,97000.0,35.953,35.9596,35.9135,35.9464,97000.0
2007-04-16 15:30:00,54.63,54.82,54.6,54.81,260200.0,35.9464,36.0714,35.9267,36.0648,260200.0
2007-04-16 15:40:00,54.81,54.81,54.72,54.73,117100.0,36.0648,36.0648,36.0056,36.0122,117100.0
2007-04-16 15:50:00,54.73,54.84,54.68,54.79,182900.0,36.0122,36.0846,35.9793,36.0517,182900.0
2007-04-17 09:30:00,54.8,54.9,54.48,54.58,195100.0,36.0583,36.124,35.8477,35.9135,195100.0
2007-04-17 09:40:00,54.58,54.6,54.25,54.41,201800.0,35.9135,35.9267,35.6964,35.8016,201800.0
2007-04-17 09:50:00,54.41,54.6,54.24,54.5,126400.0,35.8016,35.9267,35.6898,35.8609,126400.0
2007-04-17 10:00:00,54.51,54.58,54.4,54.45,46400.0,35.8674,35.9135,35.7951,35.828,46400.0
2007-04-17 10:10:00,54.46,54.46,54.18,54.31,159600.0,35.8345,35.8345,35.6503,35.7358,159600.0
2007-04-17 10:20:00,54.3,54.5,54.26,54.39,132200.0,35.7293,35.8609,35.7029,35.7885,132200.0
2007-04-17 10:30:00,54.4,54.43,54.25,54.41,303800.0,35.7951,35.8148,35.6964,35.8016,303800.0
2007-04-17 10:40:00,54.4,54.48,54.23,54.24,91500.0,35.7951,35.8477,35.6832,35.6898,91500.0
2007-04-17 10:50:00,54.23,54.27,54.18,54.21,110800.0,35.6832,35.7095,35.6503,35.67,110800.0
2007-04-17 11:00:00,54.22,54.23,54.18,54.19,62700.0,35.6766,35.6832,35.6503,35.6569,62700.0
2007-04-17 11:10:00,54.19,54.27,54.11,54.25,70400.0,35.6569,35.7095,35.6042,35.6964,70400.0
2007-04-17 11:20:00,54.25,54.26,54.19,54.2,45500.0,35.6964,35.7029,35.6569,35.6635,45500.0
2007-04-17 11:30:00,54.2,54.22,54.17,54.2,53600.0,35.6635,35.6766,35.6437,35.6635,53600.0
2007-04-17 11:40:00,54.19,54.2,54.06,54.12,105300.0,35.6569,35.6635,35.5713,35.6108,105300.0
2007-04-17 11:50:00,54.12,54.2,54.1,54.15,106200.0,35.6108,35.6635,35.5977,35.6306,106200.0
2007-04-17 12:00:00,54.15,54.17,53.95,54.11,134600.0,35.6306,35.6437,35.499,35.6042,134600.0
2007-04-17 12:10:00,54.1,54.18,53.99,54.18,157000.0,35.5977,35.6503,35.5253,35.6503,157000.0
2007-04-17 12:20:00,54.17,54.17,54.02,54.04,115500.0,35.6437,35.6437,35.545,35.5582,115500.0
2007-04-17 12:30:00,54.01,54.03,53.9,54.01,63400.0,35.5384,35.5516,35.4661,35.5384,63400.0
2007-04-17 12:40:00,54.0,54.04,53.97,54.0,55200.0,35.5319,35.5582,35.5121,35.5319,55200.0
2007-04-17 12:50:00,54.0,54.02,53.98,54.0,44100.0,35.5319,35.545,35.5187,35.5319,44100.0
2007-04-17 13:00:00,54.01,54.03,53.99,54.0,40600.0,35.5384,35.5516,35.5253,35.5319,40600.0
2007-04-17 13:10:00,53.99,54.02,53.94,54.02,46800.0,35.5253,35.545,35.4924,35.545,46800.0
2007-04-17 13:20:00,54.01,54.02,53.93,54.0,113700.0,35.5384,35.545,35.4858,35.5319,113700.0
2007-04-17 13:30:00,54.0,54.01,53.92,53.92,36500.0,35.5319,35.5384,35.4792,35.4792,36500.0
2007-04-17 13:40:00,53.91,53.91,53.8,53.88,42800.0,35.4726,35.4726,35.4003,35.4529,42800.0
2007-04-17 13:50:00,53.88,53.91,53.77,53.82,69100.0,35.4529,35.4726,35.3805,35.4134,69100.0
2007-04-17 14:00:00,53.83,53.93,53.82,53.84,30800.0,35.42,35.4858,35.4134,35.4266,30800.0
2007-04-17 14:10:00,53.85,53.88,53.82,53.82,38000.0,35.4332,35.4529,35.4134,35.4134,38000.0
2007-04-17 14:20:00,53.81,53.96,53.79,53.93,76800.0,35.4068,35.5055,35.3937,35.4858,76800.0
2007-04-17 14:30:00,53.94,54.0,53.86,53.95,114200.0,35.4924,35.5319,35.4397,35.499,114200.0
2007-04-17 14:40:00,53.97,54.0,53.95,53.97,33600.0,35.5121,35.5319,35.499,35.5121,33600.0
2007-04-17 14:50:00,53.96,54.01,53.92,53.95,157400.0,35.5055,35.5384,35.4792,35.499,157400.0
2007-04-17 15:00:00,53.94,53.98,53.91,53.92,42700.0,35.4924,35.5187,35.4726,35.4792,42700.0
2007-04-17 15:10:00,53.93,53.98,53.85,53.95,96000.0,35.4858,35.5187,35.4332,35.499,96000.0
2007-04-17 15:20:00,53.93,53.96,53.87,53.89,57200.0,35.4858,35.5055,35.4463,35.4595,57200.0
2007-04-17 15:30:00,53.89,54.01,53.88,54.0,83000.0,35.4595,35.5384,35.4529,35.5319,83000.0
2007-04-17 15:40:00,54.0,54.0,53.92,53.92,67000.0,35.5319,35.5319,35.4792,35.4792,67000.0
2007-04-17 15:50:00,53.92,54.04,53.92,54.0,138300.0,35.4792,35.5582,35.4792,35.5319,138300.0
2007-04-18 09:30:00,54.24,55.46,54.15,55.41,537700.0,35.6898,36.4925,35.6306,36.4596,537700.0
2007-04-18 09:40:00,55.49,55.98,55.05,55.2,430000.0,36.5123,36.8347,36.2227,36.3214,430000.0
2007-04-18 09:50:00,55.17,55.67,55.06,55.56,170600.0,36.3017,36.6307,36.2293,36.5583,170600.0
2007-04-18 10:00:00,55.57,55.91,55.5,55.67,240200.0,36.5649,36.7886,36.5188,36.6307,240200.0
2007-04-18 10:10:00,55.67,55.77,55.51,55.68,164000.0,36.6307,36.6965,36.5254,36.6373,164000.0
2007-04-18 10:20:00,55.69,55.81,55.59,55.68,198700.0,36.6439,36.7228,36.5781,36.6373,198700.0
2007-04-18 10:30:00,55.68,55.71,55.32,55.36,215900.0,36.6373,36.657,36.4004,36.4267,215900.0
2007-04-18 10:40:00,55.36,55.43,55.3,55.32,91300.0,36.4267,36.4728,36.3872,36.4004,91300.0
2007-04-18 10:50:00,55.3,55.36,55.17,55.36,111800.0,36.3872,36.4267,36.3017,36.4267,111800.0
2007-04-18 11:00:00,55.36,55.72,55.32,55.69,256200.0,36.4267,36.6636,36.4004,36.6439,256200.0
2007-04-18 11:10:00,55.69,55.74,55.59,55.62,94500.0,36.6439,36.6768,36.5781,36.5978,94500.0
2007-04-18 11:20:00,55.61,55.64,55.54,55.55,56600.0,36.5912,36.611,36.5452,36.5517,56600.0
2007-04-18 11:30:00,55.55,55.6,55.54,55.57,76500.0,36.5517,36.5846,36.5452,36.5649,76500.0
2007-04-18 11:40:00,55.57,55.58,55.48,55.48,80300.0,36.5649,36.5715,36.5057,36.5057,80300.0
2007-04-18 11:50:00,55.48,55.49,55.4,55.47,113400.0,36.5057,36.5123,36.453,36.4991,113400.0
2007-04-18 12:00:00,55.46,55.58,55.46,55.57,104700.0,36.4925,36.5715,36.4925,36.5649,104700.0
2007-04-18 12:10:00,55.57,55.63,55.56,55.6,97500.0,36.5649,36.6044,36.5583,36.5846,97500.0
2007-04-18 12:20:00,55.6,55.68,55.6,55.67,53400.0,36.5846,36.6373,36.5846,36.6307,53400.0
2007-04-18 12:30:00,55.66,55.71,55.61,55.65,68700.0,36.6241,36.657,36.5912,36.6175,68700.0
2007-04-18 12:40:00,55.65,55.69,55.58,55.58,95900.0,36.6175,36.6439,36.5715,36.5715,95900.0
2007-04-18 12:50:00,55.57,55.67,55.56,55.65,72300.0,36.5649,36.6307,36.5583,36.6175,72300.0
2007-04-18 13:00:00,55.65,55.67,55.6,55.61,63200.0,36.6175,36.6307,36.5846,36.5912,63200.0
2007-04-18 13:10:00,55.6,55.71,55.6,55.69,100200.0,36.5846,36.657,36.5846,36.6439,100200.0
2007-04-18 13:20:00,55.69,55.7,55.57,55.65,57100.0,36.6439,36.6504,36.5649,36.6175,57100.0
2007-04-18 13:30:00,55.64,55.64,55.59,55.6,45300.0,36.611,36.611,36.5781,36.5846,45300.0
2007-04-18 13:40:00,55.62,55.62,55.54,55.54,104900.0,36.5978,36.5978,36.5452,36.5452,104900.0
2007-04-18 13:50:00,55.54,55.55,55.45,55.51,97100.0,36.5452,36.5517,36.4859,36.5254,97100.0
2007-04-18 14:00:00,55.5,55.59,55.48,55.59,120700.0,36.5188,36.5781,36.5057,36.5781,120700.0
2007-04-18 14:10:00,55.59,55.69,55.56,55.62,92800.0,36.5781,36.6439,36.5583,36.5978,92800.0
2007-04-18 14:20:00,55.63,55.67,55.61,55.63,122800.0,36.6044,36.6307,36.5912,36.6044,122800.0
2007-04-18 14:30:00,55.62,55.7,55.58,55.58,63400.0,36.5978,36.6504,36.5715,36.5715,63400.0
2007-04-18 14:40:00,55.57,55.63,55.47,55.47,108900.0,36.5649,36.6044,36.4991,36.4991,108900.0
2007-04-18 14:50:00,55.48,55.51,55.47,55.49,52900.0,36.5057,36.5254,36.4991,36.5123,52900.0
2007-04-18 15:00:00,55.5,55.53,55.47,55.53,54900.0,36.5188,36.5386,36.4991,36.5386,54900.0
2007-04-18 15:10:00,55.53,55.59,55.52,55.55,103500.0,36.5386,36.5781,36.532,36.5517,103500.0
2007-04-18 15:20:00,55.54,55.56,55.48,55.51,122600.0,36.5452,36.5583,36.5057,36.5254,122600.0
2007-04-18 15:30:00,55.51,55.51,55.37,55.37,111700.0,36.5254,36.5254,36.4333,36.4333,111700.0
2007-04-18 15:40:00,55.38,55.4,55.21,55.27,185100.0,36.4399,36.453,36.328,36.3675,185100.0
2007-04-18 15:50:00,55.26,55.28,55.09,55.12,156700.0,36.3609,36.3741,36.2491,36.2688,156700.0
2007-04-19 09:30:00,55.45,55.45,54.37,54.59,79700.0,36.4859,36.4859,35.7753,35.9201,79700.0
2007-04-19 09:40:00,54.55,55.0,54.53,55.0,86000.0,35.8938,36.1898,35.8806,36.1898,86000.0
2007-04-19 09:50:00,55.06,55.08,54.82,55.04,65700.0,36.2293,36.2425,36.0714,36.2162,65700.0
2007-04-19 10:00:00,55.03,55.43,54.76,55.4,162600.0,36.2096,36.4728,36.0319,36.453,162600.0
2007-04-19 10:10:00,55.4,56.07,55.4,55.92,327300.0,36.453,36.8939,36.453,36.7952,327300.0
2007-04-19 10:20:00,55.94,56.1,55.79,56.0,256600.0,36.8084,36.9136,36.7097,36.8478,256600.0
2007-04-19 10:30:00,55.98,56.02,55.66,55.7,158400.0,36.8347,36.861,36.6241,36.6504,158400.0
2007-04-19 10:40:00,55.7,55.75,55.64,55.7,118200.0,36.6504,36.6833,36.611,36.6504,118200.0
2007-04-19 10:50:00,55.69,55.7,55.28,55.28,252800.0,36.6439,36.6504,36.3741,36.3741,252800.0
2007-04-19 11:00:00,55.28,55.46,55.24,55.44,182800.0,36.3741,36.4925,36.3478,36.4794,182800.0
2007-04-19 11:10:00,55.43,55.59,55.3,55.47,236700.0,36.4728,36.5781,36.3872,36.4991,236700.0
2007-04-19 11:20:00,55.46,55.47,55.31,55.44,156200.0,36.4925,36.4991,36.3938,36.4794,156200.0
2007-04-19 11:30:00,55.44,55.6,55.44,55.59,121300.0,36.4794,36.5846,36.4794,36.5781,121300.0
2007-04-19 11:40:00,55.59,55.65,55.32,55.39,184500.0,36.5781,36.6175,36.4004,36.4465,184500.0
2007-04-19 11:50:00,55.38,55.43,55.23,55.34,105300.0,36.4399,36.4728,36.3412,36.4136,105300.0
2007-04-19 12:00:00,55.34,55.34,55.27,55.3,89900.0,36.4136,36.4136,36.3675,36.3872,89900.0
2007-04-19 12:10:00,55.3,55.42,55.29,55.39,108800.0,36.3872,36.4662,36.3807,36.4465,108800.0
2007-04-19 12:20:00,55.41,55.45,55.37,55.39,72200.0,36.4596,36.4859,36.4333,36.4465,72200.0
2007-04-19 12:30:00,55.4,55.5,55.37,55.49,75200.0,36.453,36.5188,36.4333,36.5123,75200.0
2007-04-19 12:40:00,55.5,55.66,55.49,55.63,133500.0,36.5188,36.6241,36.5123,36.6044,133500.0
2007-04-19 12:50:00,55.64,55.78,55.63,55.66,159400.0,36.611,36.7031,36.6044,36.6241,159400.0
2007-04-19 13:00:00,55.66,55.74,55.62,55.64,87800.0,36.6241,36.6768,36.5978,36.611,87800.0
2007-04-19 13:10:00,55.65,55.7,55.6,55.61,50700.0,36.6175,36.6504,36.5846,36.5912,50700.0
2007-04-19 13:20:00,55.61,55.68,55.58,55.64,59400.0,36.5912,36.6373,36.5715,36.611,59400.0
2007-04-19 13:30:00,55.65,55.7,55.56,55.61,56200.0,36.6175,36.6504,36.5583,36.5912,56200.0
2007-04-19 13:40:00,55.62,55.63,55.5,55.61,87500.0,36.5978,36.6044,36.5188,36.5912,87500.0
2007-04-19 13:50:00,55.61,55.69,55.6,55.61,51100.0,36.5912,36.6439,36.5846,36.5912,51100.0
2007-04-19 14:00:00,55.6,55.73,55.57,55.73,61300.0,36.5846,36.6702,36.5649,36.6702,61300.0
2007-04-19 14:10:00,55.73,55.75,55.58,55.6,100000.0,36.6702,36.6833,36.5715,36.5846,100000.0
2007-04-19 14:20:00,55.6,55.65,55.51,55.61,78600.0,36.5846,36.6175,36.5254,36.5912,78600.0
2007-04-19 14:30:00,55.62,55.73,55.57,55.71,70000.0,36.5978,36.6702,36.5649,36.657,70000.0
2007-04-19 14:40:00,55.73,55.87,55.72,55.83,131500.0,36.6702,36.7623,36.6636,36.736,131500.0
2007-04-19 14:50:00,55.83,55.85,55.77,55.83,104700.0,36.736,36.7491,36.6965,36.736,104700.0
2007-04-19 15:00:00,55.83,55.97,55.8,55.97,279300.0,36.736,36.8281,36.7162,36.8281,279300.0
2007-04-19 15:10:00,55.97,56.07,55.96,56.02,211800.0,36.8281,36.8939,36.8215,36.861,211800.0
2007-04-19 15:20:00,56.03,56.17,56.02,56.03,183300.0,36.8676,36.9597,36.861,36.8676,183300.0
2007-04-19 15:30:00,56.04,56.06,55.98,56.05,145100.0,36.8742,36.8873,36.8347,36.8807,145100.0
2007-04-19 15:40:00,56.05,56.07,55.96,55.97,139100.0,36.8807,36.8939,36.8215,36.8281,139100.0
2007-04-19 15:50:00,55.96,55.98,55.81,55.91,156700.0,36.8215,36.8347,36.7228,36.7886,156700.0
2007-04-20 09:30:00,56.4,56.5,55.98,56.39,434600.0,37.111,37.1768,36.8347,37.1045,434600.0
2007-04-20 09:40:00,56.4,56.49,56.25,56.35,76400.0,37.111,37.1703,37.0123,37.0781,76400.0
2007-04-20 09:50:00,56.34,56.37,56.21,56.37,72600.0,37.0716,37.0913,36.986,37.0913,72600.0
2007-04-20 10:00:00,56.38,56.46,56.27,56.41,118100.0,37.0979,37.1505,37.0255,37.1176,118100.0
2007-04-20 10:10:00,56.42,56.46,56.29,56.39,82200.0,37.1242,37.1505,37.0387,37.1045,82200.0
2007-04-20 10:20:00,56.38,56.55,56.35,56.51,58500.0,37.0979,37.2097,37.0781,37.1834,58500.0
2007-04-20 10:30:00,56.54,56.63,56.42,56.46,69100.0,37.2032,37.2624,37.1242,37.1505,69100.0
2007-04-20 10:40:00,56.46,56.57,56.37,56.57,71000.0,37.1505,37.2229,37.0913,37.2229,71000.0
2007-04-20 10:50:00,56.57,56.68,56.47,56.51,85000.0,37.2229,37.2953,37.1571,37.1834,85000.0
2007-04-20 11:00:00,56.5,56.67,56.44,56.46,71600.0,37.1768,37.2887,37.1374,37.1505,71600.0
2007-04-20 11:10:00,56.45,56.48,56.28,56.32,67800.0,37.1439,37.1637,37.0321,37.0584,67800.0
2007-04-20 11:20:00,56.31,56.32,56.24,56.3,42500.0,37.0518,37.0584,37.0058,37.0452,42500.0
2007-04-20 11:30:00,56.3,56.36,56.0,56.01,107200.0,37.0452,37.0847,36.8478,36.8544,107200.0
2007-04-20 11:40:00,56.01,56.15,55.98,56.13,46400.0,36.8544,36.9465,36.8347,36.9334,46400.0
2007-04-20 11:50:00,56.12,56.13,55.97,56.01,84700.0,36.9268,36.9334,36.8281,36.8544,84700.0
2007-04-20 12:00:00,56.0,56.07,55.99,56.02,72500.0,36.8478,36.8939,36.8413,36.861,72500.0
2007-04-20 12:10:00,56.02,56.21,56.01,56.19,32100.0,36.861,36.986,36.8544,36.9729,32100.0
2007-04-20 12:20:00,56.19,56.21,56.05,56.06,34200.0,36.9729,36.986,36.8807,36.8873,34200.0
2007-04-20 12:30:00,56.05,56.09,55.99,56.03,33400.0,36.8807,36.9071,36.8413,36.8676,33400.0
2007-04-20 12:40:00,56.03,56.12,56.0,56.0,42300.0,36.8676,36.9268,36.8478,36.8478,42300.0
2007-04-20 12:50:00,56.01,56.12,56.0,56.12,23400.0,36.8544,36.9268,36.8478,36.9268,23400.0
2007-04-20 13:00:00,56.11,56.11,56.01,56.02,12900.0,36.9202,36.9202,36.8544,36.861,12900.0
2007-04-20 13:10:00,56.02,56.18,56.01,56.18,30800.0,36.861,36.9663,36.8544,36.9663,30800.0
2007-04-20 13:20:00,56.18,56.22,56.06,56.09,23700.0,36.9663,36.9926,36.8873,36.9071,23700.0
2007-04-20 13:30:00,56.09,56.1,55.98,56.01,26300.0,36.9071,36.9136,36.8347,36.8544,26300.0
2007-04-20 13:40:00,56.02,56.08,55.99,56.04,24700.0,36.861,36.9005,36.8413,36.8742,24700.0
2007-04-20 13:50:00,56.05,56.06,55.99,56.02,24600.0,36.8807,36.8873,36.8413,36.861,24600.0
2007-04-20 14:00:00,56.02,56.04,55.91,55.95,102600.0,36.861,36.8742,36.7886,36.8149,102600.0
2007-04-20 14:10:00,55.98,55.99,55.88,55.9,42100.0,36.8347,36.8413,36.7689,36.782,42100.0
2007-04-20 14:20:00,55.9,55.95,55.87,55.93,27200.0,36.782,36.8149,36.7623,36.8018,27200.0
2007-04-20 14:30:00,55.93,56.0,55.92,55.94,38200.0,36.8018,36.8478,36.7952,36.8084,38200.0
2007-04-20 14:40:00,55.93,56.0,55.89,55.96,39900.0,36.8018,36.8478,36.7755,36.8215,39900.0
2007-04-20 14:50:00,55.96,55.96,55.83,55.89,60100.0,36.8215,36.8215,36.736,36.7755,60100.0
2007-04-20 15:00:00,55.88,55.99,55.86,55.95,58500.0,36.7689,36.8413,36.7557,36.8149,58500.0
2007-04-20 15:10:00,55.96,55.99,55.88,55.9,50700.0,36.8215,36.8413,36.7689,36.782,50700.0
2007-04-20 15:20:00,55.9,55.99,55.85,55.97,57400.0,36.782,36.8413,36.7491,36.8281,57400.0
2007-04-20 15:30:00,55.97,56.01,55.95,55.95,73300.0,36.8281,36.8544,36.8149,36.8149,73300.0
2007-04-20 15:40:00,55.96,56.0,55.95,55.95,117500.0,36.8215,36.8478,36.8149,36.8149,117500.0
2007-04-20 15:50:00,55.96,56.11,55.95,56.06,170600.0,36.8215,36.9202,36.8149,36.8873,170600.0
2007-04-23 09:30:00,55.62,56.0,55.4,55.79,103800.0,36.5978,36.8478,36.453,36.7097,103800.0
2007-04-23 09:40:00,55.79,56.05,55.78,56.04,97700.0,36.7097,36.8807,36.7031,36.8742,97700.0
2007-04-23 09:50:00,56.04,56.06,55.84,55.98,55200.0,36.8742,36.8873,36.7426,36.8347,55200.0
2007-04-23 10:00:00,55.97,56.13,55.96,56.0,102700.0,36.8281,36.9334,36.8215,36.8478,102700.0
2007-04-23 10:10:00,56.03,56.11,55.98,56.05,114000.0,36.8676,36.9202,36.8347,36.8807,114000.0
2007-04-23 10:20:00,56.05,56.09,56.0,56.03,68600.0,36.8807,36.9071,36.8478,36.8676,68600.0
2007-04-23 10:30:00,56.05,56.12,56.01,56.01,58900.0,36.8807,36.9268,36.8544,36.8544,58900.0
2007-04-23 10:40:00,56.01,56.01,55.94,55.97,30400.0,36.8544,36.8544,36.8084,36.8281,30400.0
2007-04-23 10:50:00,55.97,56.05,55.76,55.93,142300.0,36.8281,36.8807,36.6899,36.8018,142300.0
2007-04-23 11:00:00,55.93,55.99,55.87,55.88,59000.0,36.8018,36.8413,36.7623,36.7689,59000.0
2007-04-23 11:10:00,55.89,55.99,55.85,55.99,28600.0,36.7755,36.8413,36.7491,36.8413,28600.0
2007-04-23 11:20:00,55.99,56.01,55.92,56.0,79600.0,36.8413,36.8544,36.7952,36.8478,79600.0
2007-04-23 11:30:00,56.0,56.0,55.88,55.95,36500.0,36.8478,36.8478,36.7689,36.8149,36500.0
2007-04-23 11:40:00,55.95,56.0,55.92,55.94,37000.0,36.8149,36.8478,36.7952,36.8084,37000.0
2007-04-23 11:50:00,55.94,55.98,55.9,55.97,38200.0,36.8084,36.8347,36.782,36.8281,38200.0
2007-04-23 12:00:00,55.98,55.98,55.82,55.82,84800.0,36.8347,36.8347,36.7294,36.7294,84800.0
2007-04-23 12:10:00,55.82,55.85,55.79,55.81,73200.0,36.7294,36.7491,36.7097,36.7228,73200.0
2007-04-23 12:20:00,55.82,55.83,55.77,55.79,59500.0,36.7294,36.736,36.6965,36.7097,59500.0
2007-04-23 12:30:00,55.78,55.85,55.76,55.84,47900.0,36.7031,36.7491,36.6899,36.7426,47900.0
2007-04-23 12:40:00,55.85,55.85,55.77,55.81,42500.0,36.7491,36.7491,36.6965,36.7228,42500.0
2007-04-23 12:50:00,55.82,55.88,55.8,55.88,37900.0,36.7294,36.7689,36.7162,36.7689,37900.0
2007-04-23 13:00:00,55.87,55.97,55.84,55.93,104400.0,36.7623,36.8281,36.7426,36.8018,104400.0
2007-04-23 13:10:00,55.92,56.08,55.87,56.05,83300.0,36.7952,36.9005,36.7623,36.8807,83300.0
2007-04-23 13:20:00,56.05,56.1,56.01,56.01,42200.0,36.8807,36.9136,36.8544,36.8544,42200.0
2007-04-23 13:30:00,56.01,56.1,56.01,56.07,53700.0,36.8544,36.9136,36.8544,36.8939,53700.0
2007-04-23 13:40:00,56.07,56.1,55.98,56.09,88100.0,36.8939,36.9136,36.8347,36.9071,88100.0
2007-04-23 13:50:00,56.09,56.11,55.89,55.93,85000.0,36.9071,36.9202,36.7755,36.8018,85000.0
2007-04-23 14:00:00,55.92,56.07,55.85,56.06,83800.0,36.7952,36.8939,36.7491,36.8873,83800.0
2007-04-23 14:10:00,56.06,56.06,55.94,55.97,109400.0,36.8873,36.8873,36.8084,36.8281,109400.0
2007-04-23 14:20:00,55.98,55.98,55.94,55.96,56700.0,36.8347,36.8347,36.8084,36.8215,56700.0
2007-04-23 14:30:00,55.97,56.05,55.96,56.01,80300.0,36.8281,36.8807,36.8215,36.8544,80300.0
2007-04-23 14:40:00,56.0,56.0,55.94,55.98,46400.0,36.8478,36.8478,36.8084,36.8347,46400.0
2007-04-23 14:50:00,55.98,55.99,55.9,55.9,30600.0,36.8347,36.8413,36.782,36.782,30600.0
2007-04-23 15:00:00,55.91,55.97,55.84,55.88,50100.0,36.7886,36.8281,36.7426,36.7689,50100.0
2007-04-23 15:10:00,55.88,55.99,55.83,55.9,72100.0,36.7689,36.8413,36.736,36.782,72100.0
2007-04-23 15:20:00,55.9,56.04,55.9,56.02,44300.0,36.782,36.8742,36.782,36.861,44300.0
2007-04-23 15:30:00,56.03,56.1,55.91,55.97,106700.0,36.8676,36.9136,36.7886,36.8281,106700.0
2007-04-23 15:40:00,55.97,56.01,55.77,55.81,141600.0,36.8281,36.8544,36.6965,36.7228,141600.0
2007-04-23 15:50:00,55.81,55.88,55.7,55.73,129400.0,36.7228,36.7689,36.6504,36.6702,129400.0
2007-04-24 09:30:00,55.26,55.58,54.93,55.58,131600.0,36.3609,36.5715,36.1438,36.5715,131600.0
2007-04-24 09:40:00,55.58,55.84,55.32,55.7,136100.0,36.5715,36.7426,36.4004,36.6504,136100.0
2007-04-24 09:50:00,55.74,55.75,55.47,55.64,82300.0,36.6768,36.6833,36.4991,36.611,82300.0
2007-04-24 10:00:00,55.67,55.72,55.29,55.42,81400.0,36.6307,36.6636,36.3807,36.4662,81400.0
2007-04-24 10:10:00,55.42,55.62,55.37,55.56,62300.0,36.4662,36.5978,36.4333,36.5583,62300.0
2007-04-24 10:20:00,55.56,55.56,55.08,55.26,106900.0,36.5583,36.5583,36.2425,36.3609,106900.0
2007-04-24 10:30:00,55.27,55.66,55.11,55.65,115100.0,36.3675,36.6241,36.2622,36.6175,115100.0
2007-04-24 10:40:00,55.65,56.23,55.64,56.12,165600.0,36.6175,36.9992,36.611,36.9268,165600.0
2007-04-24 10:50:00,56.13,56.23,55.83,55.83,136600.0,36.9334,36.9992,36.736,36.736,136600.0
2007-04-24 11:00:00,55.83,55.97,55.74,55.88,57800.0,36.736,36.8281,36.6768,36.7689,57800.0
2007-04-24 11:10:00,55.88,55.99,55.85,55.91,71900.0,36.7689,36.8413,36.7491,36.7886,71900.0
2007-04-24 11:20:00,55.91,55.92,55.86,55.9,52500.0,36.7886,36.7952,36.7557,36.782,52500.0
2007-04-24 11:30:00,55.9,55.9,55.76,55.76,70700.0,36.782,36.782,36.6899,36.6899,70700.0
2007-04-24 11:40:00,55.76,55.76,55.67,55.68,53300.0,36.6899,36.6899,36.6307,36.6373,53300.0
2007-04-24 11:50:00,55.68,55.9,55.68,55.9,62400.0,36.6373,36.782,36.6373,36.782,62400.0
2007-04-24 12:00:00,55.9,55.91,55.8,55.85,77200.0,36.782,36.7886,36.7162,36.7491,77200.0
2007-04-24 12:10:00,55.85,55.88,55.8,55.81,46100.0,36.7491,36.7689,36.7162,36.7228,46100.0
2007-04-24 12:20:00,55.81,55.9,55.8,55.81,48400.0,36.7228,36.782,36.7162,36.7228,48400.0
2007-04-24 12:30:00,55.81,55.86,55.79,55.82,27700.0,36.7228,36.7557,36.7097,36.7294,27700.0
2007-04-24 12:40:00,55.82,55.82,55.58,55.6,63300.0,36.7294,36.7294,36.5715,36.5846,63300.0
2007-04-24 12:50:00,55.6,55.86,55.6,55.8,47700.0,36.5846,36.7557,36.5846,36.7162,47700.0
2007-04-24 13:00:00,55.79,55.82,55.69,55.77,41700.0,36.7097,36.7294,36.6439,36.6965,41700.0
2007-04-24 13:10:00,55.76,55.82,55.61,55.75,41300.0,36.6899,36.7294,36.5912,36.6833,41300.0
2007-04-24 13:20:00,55.74,55.8,55.62,55.79,26600.0,36.6768,36.7162,36.5978,36.7097,26600.0
2007-04-24 13:30:00,55.8,55.85,55.66,55.66,69800.0,36.7162,36.7491,36.6241,36.6241,69800.0
2007-04-24 13:40:00,55.66,55.66,55.49,55.59,85000.0,36.6241,36.6241,36.5123,36.5781,85000.0
2007-04-24 13:50:00,55.6,55.72,55.59,55.71,101100.0,36.5846,36.6636,36.5781,36.657,101100.0
2007-04-24 14:00:00,55.72,55.73,55.51,55.55,94700.0,36.6636,36.6702,36.5254,36.5517,94700.0
2007-04-24 14:10:00,55.54,55.75,55.52,55.64,110100.0,36.5452,36.6833,36.532,36.611,110100.0
2007-04-24 14:20:00,55.64,55.69,55.59,55.64,56600.0,36.611,36.6439,36.5781,36.611,56600.0
2007-04-24 14:30:00,55.65,55.7,55.63,55.63,46100.0,36.6175,36.6504,36.6044,36.6044,46100.0
2007-04-24 14:40:00,55.63,55.72,55.61,55.68,56000.0,36.6044,36.6636,36.5912,36.6373,56000.0
2007-04-24 14:50:00,55.66,55.7,55.59,55.6,29900.0,36.6241,36.6504,36.5781,36.5846,29900.0
2007-04-24 15:00:00,55.59,55.62,55.5,55.51,82500.0,36.5781,36.5978,36.5188,36.5254,82500.0
2007-04-24 15:10:00,55.51,55.57,55.51,55.51,48900.0,36.5254,36.5649,36.5254,36.5254,48900.0
2007-04-24 15:20:00,55.51,55.63,55.51,55.61,109500.0,36.5254,36.6044,36.5254,36.5912,109500.0
2007-04-24 15:30:00,55.61,55.71,55.56,55.6,90000.0,36.5912,36.657,36.5583,36.5846,90000.0
2007-04-24 15:40:00,55.59,55.6,55.45,55.47,83600.0,36.5781,36.5846,36.4859,36.4991,83600.0
2007-04-24 15:50:00,55.47,55.65,55.46,55.6,115200.0,36.4991,36.6175,36.4925,36.5846,115200.0
2007-04-25 09:30:00,55.66,56.5,55.66,55.84,114100.0,36.6241,37.1768,36.6241,36.7426,114100.0
2007-04-25 09:40:00,55.82,56.13,55.2,55.3,170300.0,36.7294,36.9334,36.3214,36.3872,170300.0
2007-04-25 09:50:00,55.3,55.52,54.4,54.87,393100.0,36.3872,36.532,35.7951,36.1043,393100.0
2007-04-25 10:00:00,54.86,55.01,54.63,54.81,277900.0,36.0977,36.1964,35.9464,36.0648,277900.0
2007-04-25 10:10:00,54.82,54.85,54.46,54.5,346200.0,36.0714,36.0912,35.8345,35.8609,346200.0
2007-04-25 10:20:00,54.45,54.47,53.78,54.29,230400.0,35.828,35.8411,35.3871,35.7227,230400.0
2007-04-25 10:30:00,54.29,54.59,54.17,54.5,119300.0,35.7227,35.9201,35.6437,35.8609,119300.0
2007-04-25 10:40:00,54.51,54.95,54.37,54.88,193900.0,35.8674,36.1569,35.7753,36.1109,193900.0
2007-04-25 10:50:00,54.88,55.01,54.76,54.82,236000.0,36.1109,36.1964,36.0319,36.0714,236000.0
2007-04-25 11:00:00,54.88,55.3,54.84,55.26,111200.0,36.1109,36.3872,36.0846,36.3609,111200.0
2007-04-25 11:10:00,55.26,55.26,54.88,55.0,100300.0,36.3609,36.3609,36.1109,36.1898,100300.0
2007-04-25 11:20:00,55.02,55.03,54.88,54.97,88800.0,36.203,36.2096,36.1109,36.1701,88800.0
2007-04-25 11:30:00,54.98,55.09,54.97,55.09,87200.0,36.1767,36.2491,36.1701,36.2491,87200.0
2007-04-25 11:40:00,55.1,55.29,55.09,55.26,47200.0,36.2556,36.3807,36.2491,36.3609,47200.0
2007-04-25 11:50:00,55.26,55.64,55.22,55.6,85700.0,36.3609,36.611,36.3346,36.5846,85700.0
2007-04-25 12:00:00,55.6,55.6,55.43,55.48,55300.0,36.5846,36.5846,36.4728,36.5057,55300.0
2007-04-25 12:10:00,55.49,55.62,55.48,55.61,46500.0,36.5123,36.5978,36.5057,36.5912,46500.0
2007-04-25 12:20:00,55.6,55.72,55.6,55.72,39100.0,36.5846,36.6636,36.5846,36.6636,39100.0
2007-04-25 12:30:00,55.72,55.72,55.62,55.66,20200.0,36.6636,36.6636,36.5978,36.6241,20200.0
2007-04-25 12:40:00,55.64,55.7,55.6,55.6,75300.0,36.611,36.6504,36.5846,36.5846,75300.0
2007-04-25 12:50:00,55.6,55.63,55.54,55.54,65900.0,36.5846,36.6044,36.5452,36.5452,65900.0
2007-04-25 13:00:00,55.56,55.56,55.26,55.3,72500.0,36.5583,36.5583,36.3609,36.3872,72500.0
2007-04-25 13:10:00,55.31,55.54,55.25,55.36,53800.0,36.3938,36.5452,36.3543,36.4267,53800.0
2007-04-25 13:20:00,55.37,55.37,55.1,55.13,48600.0,36.4333,36.4333,36.2556,36.2754,48600.0
2007-04-25 13:30:00,55.15,55.26,55.04,55.16,50000.0,36.2885,36.3609,36.2162,36.2951,50000.0
2007-04-25 13:40:00,55.16,55.17,55.07,55.15,42000.0,36.2951,36.3017,36.2359,36.2885,42000.0
2007-04-25 13:50:00,55.15,55.25,55.15,55.24,33000.0,36.2885,36.3543,36.2885,36.3478,33000.0
2007-04-25 14:00:00,55.23,55.32,55.17,55.2,81900.0,36.3412,36.4004,36.3017,36.3214,81900.0
2007-04-25 14:10:00,55.2,55.28,55.1,55.25,187300.0,36.3214,36.3741,36.2556,36.3543,187300.0
2007-04-25 14:20:00,55.26,55.6,55.26,55.56,67300.0,36.3609,36.5846,36.3609,36.5583,67300.0
2007-04-25 14:30:00,55.56,55.67,55.52,55.64,210100.0,36.5583,36.6307,36.532,36.611,210100.0
2007-04-25 14:40:00,55.66,55.77,55.6,55.64,58100.0,36.6241,36.6965,36.5846,36.611,58100.0
2007-04-25 14:50:00,55.65,55.68,55.53,55.56,78600.0,36.6175,36.6373,36.5386,36.5583,78600.0
2007-04-25 15:00:00,55.56,55.67,55.48,55.5,58300.0,36.5583,36.6307,36.5057,36.5188,58300.0
2007-04-25 15:10:00,55.49,55.58,55.43,55.47,90500.0,36.5123,36.5715,36.4728,36.4991,90500.0
2007-04-25 15:20:00,55.45,55.5,55.34,55.44,99400.0,36.4859,36.5188,36.4136,36.4794,99400.0
2007-04-25 15:30:00,55.44,55.55,55.33,55.38,89300.0,36.4794,36.5517,36.407,36.4399,89300.0
2007-04-25 15:40:00,55.37,55.6,55.37,55.58,71600.0,36.4333,36.5846,36.4333,36.5715,71600.0
2007-04-25 15:50:00,55.58,55.84,55.56,55.6,244000.0,36.5715,36.7426,36.5583,36.5846,244000.0
2007-04-26 09:30:00,55.62,55.62,55.23,55.23,131600.0,36.5978,36.5978,36.3412,36.3412,131600.0
2007-04-26 09:40:00,55.23,55.23,54.37,54.53,305200.0,36.3412,36.3412,35.7753,35.8806,305200.0
2007-04-26 09:50:00,54.55,54.59,54.19,54.21,195400.0,35.8938,35.9201,35.6569,35.67,195400.0
2007-04-26 10:00:00,54.21,54.27,53.74,53.98,310900.0,35.67,35.7095,35.3608,35.5187,310900.0
2007-04-26 10:10:00,53.99,54.0,53.3,53.75,394100.0,35.5253,35.5319,35.0713,35.3674,394100.0
2007-04-26 10:20:00,53.75,54.6,53.71,54.16,468200.0,35.3674,35.9267,35.341,35.6371,468200.0
2007-04-26 10:30:00,54.17,54.51,54.13,54.26,113300.0,35.6437,35.8674,35.6174,35.7029,113300.0
2007-04-26 10:40:00,54.26,54.5,54.25,54.48,106400.0,35.7029,35.8609,35.6964,35.8477,106400.0
2007-04-26 10:50:00,54.49,54.5,54.47,54.49,49700.0,35.8543,35.8609,35.8411,35.8543,49700.0
2007-04-26 11:00:00,54.49,54.53,54.2,54.31,204000.0,35.8543,35.8806,35.6635,35.7358,204000.0
2007-04-26 11:10:00,54.31,54.36,54.22,54.3,81600.0,35.7358,35.7687,35.6766,35.7293,81600.0
2007-04-26 11:20:00,54.31,54.34,54.22,54.31,95400.0,35.7358,35.7556,35.6766,35.7358,95400.0
2007-04-26 11:30:00,54.31,54.38,54.27,54.37,199700.0,35.7358,35.7819,35.7095,35.7753,199700.0
2007-04-26 11:40:00,54.36,54.39,54.35,54.35,39700.0,35.7687,35.7885,35.7622,35.7622,39700.0
2007-04-26 11:50:00,54.35,54.37,54.1,54.25,209600.0,35.7622,35.7753,35.5977,35.6964,209600.0
2007-04-26 12:00:00,54.25,54.35,54.25,54.34,52800.0,35.6964,35.7622,35.6964,35.7556,52800.0
2007-04-26 12:10:00,54.34,54.35,54.3,54.3,55500.0,35.7556,35.7622,35.7293,35.7293,55500.0
2007-04-26 12:20:00,54.3,54.31,54.07,54.1,51400.0,35.7293,35.7358,35.5779,35.5977,51400.0
2007-04-26 12:30:00,54.1,54.21,54.05,54.06,76000.0,35.5977,35.67,35.5648,35.5713,76000.0
2007-04-26 12:40:00,54.06,54.1,54.0,54.0,116200.0,35.5713,35.5977,35.5319,35.5319,116200.0
2007-04-26 12:50:00,54.0,54.01,53.89,53.93,174900.0,35.5319,35.5384,35.4595,35.4858,174900.0
2007-04-26 13:00:00,53.93,53.97,53.88,53.88,50600.0,35.4858,35.5121,35.4529,35.4529,50600.0
2007-04-26 13:10:00,53.88,53.98,53.88,53.98,36100.0,35.4529,35.5187,35.4529,35.5187,36100.0
2007-04-26 13:20:00,53.98,54.07,53.94,54.07,80500.0,35.5187,35.5779,35.4924,35.5779,80500.0
2007-04-26 13:30:00,54.07,54.08,53.94,53.95,98300.0,35.5779,35.5845,35.4924,35.499,98300.0
2007-04-26 13:40:00,53.96,54.02,53.87,53.89,65700.0,35.5055,35.545,35.4463,35.4595,65700.0
2007-04-26 13:50:00,53.9,53.93,53.61,53.68,101800.0,35.4661,35.4858,35.2752,35.3213,101800.0
2007-04-26 14:00:00,53.68,53.68,53.42,53.45,112600.0,35.3213,35.3213,35.1502,35.17,112600.0
2007-04-26 14:10:00,53.45,53.6,53.44,53.48,54500.0,35.17,35.2687,35.1634,35.1897,54500.0
2007-04-26 14:20:00,53.49,53.54,53.43,53.5,55000.0,35.1963,35.2292,35.1568,35.2029,55000.0
2007-04-26 14:30:00,53.5,53.62,53.46,53.59,57600.0,35.2029,35.2818,35.1765,35.2621,57600.0
2007-04-26 14:40:00,53.59,53.65,53.5,53.62,133500.0,35.2621,35.3016,35.2029,35.2818,133500.0
2007-04-26 14:50:00,53.61,53.64,53.45,53.46,130200.0,35.2752,35.295,35.17,35.1765,130200.0
2007-04-26 15:00:00,53.45,53.49,53.42,53.43,155400.0,35.17,35.1963,35.1502,35.1568,155400.0
2007-04-26 15:10:00,53.45,53.51,53.35,53.45,104700.0,35.17,35.2094,35.1042,35.17,104700.0
2007-04-26 15:20:00,53.45,53.48,53.36,53.37,100700.0,35.17,35.1897,35.1107,35.1173,100700.0
2007-04-26 15:30:00,53.38,53.43,53.34,53.34,109700.0,35.1239,35.1568,35.0976,35.0976,109700.0
2007-04-26 15:40:00,53.35,53.35,53.24,53.24,154900.0,35.1042,35.1042,35.0318,35.0318,154900.0
2007-04-26 15:50:00,53.24,53.31,53.23,53.24,239400.0,35.0318,35.0778,35.0252,35.0318,239400.0
2007-04-27 09:30:00,53.2,53.2,52.7,52.9,162300.0,35.0055,35.0055,34.6765,34.8081,162300.0
2007-04-27 09:40:00,52.85,52.99,52.74,52.77,87400.0,34.7752,34.8673,34.7028,34.7225,87400.0
2007-04-27 09:50:00,52.78,52.84,52.67,52.76,135600.0,34.7291,34.7686,34.6567,34.7159,135600.0
2007-04-27 10:00:00,52.77,52.88,52.68,52.73,166600.0,34.7225,34.7949,34.6633,34.6962,166600.0
2007-04-27 10:10:00,52.71,53.04,52.67,52.98,174100.0,34.683,34.9002,34.6567,34.8607,174100.0
2007-04-27 10:20:00,52.99,53.52,52.98,53.47,311900.0,34.8673,35.216,34.8607,35.1831,311900.0
2007-04-27 10:30:00,53.45,53.56,53.26,53.3,222500.0,35.17,35.2423,35.0449,35.0713,222500.0
2007-04-27 10:40:00,53.3,53.35,53.15,53.29,152300.0,35.0713,35.1042,34.9726,35.0647,152300.0
2007-04-27 10:50:00,53.28,53.46,53.22,53.42,94000.0,35.0581,35.1765,35.0186,35.1502,94000.0
2007-04-27 11:00:00,53.42,53.83,53.39,53.83,150000.0,35.1502,35.42,35.1305,35.42,150000.0
2007-04-27 11:10:00,53.83,54.08,53.74,53.83,196900.0,35.42,35.5845,35.3608,35.42,196900.0
2007-04-27 11:20:00,53.82,54.09,53.78,54.04,186700.0,35.4134,35.5911,35.3871,35.5582,186700.0
2007-04-27 11:30:00,54.01,54.02,53.68,53.68,120900.0,35.5384,35.545,35.3213,35.3213,120900.0
2007-04-27 11:40:00,53.69,53.69,53.47,53.54,80400.0,35.3279,35.3279,35.1831,35.2292,80400.0
2007-04-27 11:50:00,53.55,53.56,53.47,53.52,61000.0,35.2358,35.2423,35.1831,35.216,61000.0
2007-04-27 12:00:00,53.52,53.75,53.52,53.72,225100.0,35.216,35.3674,35.216,35.3476,225100.0
2007-04-27 12:10:00,53.72,53.97,53.72,53.9,162900.0,35.3476,35.5121,35.3476,35.4661,162900.0
2007-04-27 12:20:00,53.89,54.04,53.89,54.01,92500.0,35.4595,35.5582,35.4595,35.5384,92500.0
2007-04-27 12:30:00,54.03,54.13,54.02,54.07,90300.0,35.5516,35.6174,35.545,35.5779,90300.0
2007-04-27 12:40:00,54.07,54.2,54.06,54.15,59600.0,35.5779,35.6635,35.5713,35.6306,59600.0
2007-04-27 12:50:00,54.17,54.17,54.06,54.08,55700.0,35.6437,35.6437,35.5713,35.5845,55700.0
2007-04-27 13:00:00,54.08,54.1,53.95,53.95,98900.0,35.5845,35.5977,35.499,35.499,98900.0
2007-04-27 13:10:00,53.95,54.0,53.89,53.99,96200.0,35.499,35.5319,35.4595,35.5253,96200.0
2007-04-27 13:20:00,54.0,54.1,54.0,54.07,92800.0,35.5319,35.5977,35.5319,35.5779,92800.0
2007-04-27 13:30:00,54.07,54.11,53.92,53.93,72200.0,35.5779,35.6042,35.4792,35.4858,72200.0
2007-04-27 13:40:00,53.93,53.97,53.8,53.8,66500.0,35.4858,35.5121,35.4003,35.4003,66500.0
2007-04-27 13:50:00,53.8,53.86,53.74,53.84,93200.0,35.4003,35.4397,35.3608,35.4266,93200.0
2007-04-27 14:00:00,53.83,53.84,53.75,53.81,80000.0,35.42,35.4266,35.3674,35.4068,80000.0
2007-04-27 14:10:00,53.81,53.84,53.77,53.83,106000.0,35.4068,35.4266,35.3805,35.42,106000.0
2007-04-27 14:20:00,53.84,53.87,53.76,53.83,122100.0,35.4266,35.4463,35.3739,35.42,122100.0
2007-04-27 14:30:00,53.82,53.87,53.8,53.86,68900.0,35.4134,35.4463,35.4003,35.4397,68900.0
2007-04-27 14:40:00,53.85,53.91,53.85,53.91,86700.0,35.4332,35.4726,35.4332,35.4726,86700.0
2007-04-27 14:50:00,53.89,53.92,53.86,53.88,60300.0,35.4595,35.4792,35.4397,35.4529,60300.0
2007-04-27 15:00:00,53.88,53.96,53.84,53.89,72900.0,35.4529,35.5055,35.4266,35.4595,72900.0
2007-04-27 15:10:00,53.89,53.98,53.82,53.88,89100.0,35.4595,35.5187,35.4134,35.4529,89100.0
2007-04-27 15:20:00,53.88,53.89,53.81,53.84,51900.0,35.4529,35.4595,35.4068,35.4266,51900.0
2007-04-27 15:30:00,53.83,53.85,53.76,53.8,104600.0,35.42,35.4332,35.3739,35.4003,104600.0
2007-04-27 15:40:00,53.8,53.8,53.6,53.61,143200.0,35.4003,35.4003,35.2687,35.2752,143200.0
2007-04-27 15:50:00,53.61,53.68,53.58,53.67,191500.0,35.2752,35.3213,35.2555,35.3147,191500.0
2007-04-30 09:30:00,53.65,53.71,53.3,53.53,84900.0,35.3016,35.341,35.0713,35.2226,84900.0
2007-04-30 09:40:00,53.54,53.9,53.51,53.76,115800.0,35.2292,35.4661,35.2094,35.3739,115800.0
2007-04-30 09:50:00,53.75,53.85,53.67,53.75,92800.0,35.3674,35.4332,35.3147,35.3674,92800.0
2007-04-30 10:00:00,53.76,53.8,53.53,53.54,66800.0,35.3739,35.4003,35.2226,35.2292,66800.0
2007-04-30 10:10:00,53.53,53.82,53.45,53.75,82400.0,35.2226,35.4134,35.17,35.3674,82400.0
2007-04-30 10:20:00,53.74,53.85,53.72,53.77,47100.0,35.3608,35.4332,35.3476,35.3805,47100.0
2007-04-30 10:30:00,53.77,53.77,53.59,53.66,83600.0,35.3805,35.3805,35.2621,35.3081,83600.0
2007-04-30 10:40:00,53.67,53.87,53.65,53.86,83900.0,35.3147,35.4463,35.3016,35.4397,83900.0
2007-04-30 10:50:00,53.83,53.89,53.75,53.87,58900.0,35.42,35.4595,35.3674,35.4463,58900.0
2007-04-30 11:00:00,53.86,53.86,53.71,53.71,62800.0,35.4397,35.4397,35.341,35.341,62800.0
2007-04-30 11:10:00,53.7,53.7,53.57,53.58,68100.0,35.3345,35.3345,35.2489,35.2555,68100.0
2007-04-30 11:20:00,53.58,53.65,53.55,53.58,49400.0,35.2555,35.3016,35.2358,35.2555,49400.0
2007-04-30 11:30:00,53.59,53.65,53.58,53.6,43200.0,35.2621,35.3016,35.2555,35.2687,43200.0
2007-04-30 11:40:00,53.61,53.62,53.49,53.5,87500.0,35.2752,35.2818,35.1963,35.2029,87500.0
2007-04-30 11:50:00,53.49,53.61,53.49,53.58,50100.0,35.1963,35.2752,35.1963,35.2555,50100.0
2007-04-30 12:00:00,53.58,53.58,53.49,53.53,40800.0,35.2555,35.2555,35.1963,35.2226,40800.0
2007-04-30 12:10:00,53.52,53.59,53.52,53.57,33300.0,35.216,35.2621,35.216,35.2489,33300.0
2007-04-30 12:20:00,53.57,53.64,53.57,53.64,37900.0,35.2489,35.295,35.2489,35.295,37900.0
2007-04-30 12:30:00,53.64,53.7,53.62,53.67,61000.0,35.295,35.3345,35.2818,35.3147,61000.0
2007-04-30 12:40:00,53.68,53.83,53.67,53.83,57500.0,35.3213,35.42,35.3147,35.42,57500.0
2007-04-30 12:50:00,53.83,53.98,53.79,53.89,106200.0,35.42,35.5187,35.3937,35.4595,106200.0
2007-04-30 13:00:00,53.88,53.93,53.87,53.9,52900.0,35.4529,35.4858,35.4463,35.4661,52900.0
2007-04-30 13:10:00,53.91,53.96,53.89,53.95,69500.0,35.4726,35.5055,35.4595,35.499,69500.0
2007-04-30 13:20:00,53.96,54.03,53.96,53.97,52300.0,35.5055,35.5516,35.5055,35.5121,52300.0
2007-04-30 13:30:00,53.97,54.12,53.97,54.1,90400.0,35.5121,35.6108,35.5121,35.5977,90400.0
2007-04-30 13:40:00,54.1,54.13,54.02,54.09,59700.0,35.5977,35.6174,35.545,35.5911,59700.0
2007-04-30 13:50:00,54.11,54.12,53.89,53.98,53900.0,35.6042,35.6108,35.4595,35.5187,53900.0
2007-04-30 14:00:00,53.99,54.02,53.94,53.95,38300.0,35.5253,35.545,35.4924,35.499,38300.0
2007-04-30 14:10:00,53.95,54.0,53.83,53.83,48600.0,35.499,35.5319,35.42,35.42,48600.0
2007-04-30 14:20:00,53.83,53.85,53.79,53.85,66600.0,35.42,35.4332,35.3937,35.4332,66600.0
2007-04-30 14:30:00,53.85,53.86,53.67,53.68,64800.0,35.4332,35.4397,35.3147,35.3213,64800.0
2007-04-30 14:40:00,53.67,53.7,53.61,53.66,150500.0,35.3147,35.3345,35.2752,35.3081,150500.0
2007-04-30 14:50:00,53.66,53.72,53.62,53.7,115500.0,35.3081,35.3476,35.2818,35.3345,115500.0
2007-04-30 15:00:00,53.7,53.81,53.64,53.64,175900.0,35.3345,35.4068,35.295,35.295,175900.0
2007-04-30 15:10:00,53.64,53.65,53.47,53.54,115600.0,35.295,35.3016,35.1831,35.2292,115600.0
2007-04-30 15:20:00,53.54,53.58,53.49,53.5,138200.0,35.2292,35.2555,35.1963,35.2029,138200.0
2007-04-30 15:30:00,53.49,53.52,53.45,53.46,167500.0,35.1963,35.216,35.17,35.1765,167500.0
2007-04-30 15:40:00,53.47,53.49,53.32,53.36,133300.0,35.1831,35.1963,35.0844,35.1107,133300.0
2007-04-30 15:50:00,53.35,53.4,53.27,53.28,303400.0,35.1042,35.1371,35.0515,35.0581,303400.0
2007-05-01 09:30:00,53.5,53.9,53.25,53.6,56500.0,35.2029,35.4661,35.0384,35.2687,56500.0
2007-05-01 09:40:00,53.6,53.67,53.45,53.52,57600.0,35.2687,35.3147,35.17,35.216,57600.0
2007-05-01 09:50:00,53.51,53.62,53.51,53.57,79400.0,35.2094,35.2818,35.2094,35.2489,79400.0
2007-05-01 10:00:00,53.57,53.66,53.31,53.37,203900.0,35.2489,35.3081,35.0778,35.1173,203900.0
2007-05-01 10:10:00,53.38,53.4,53.28,53.35,119900.0,35.1239,35.1371,35.0581,35.1042,119900.0
2007-05-01 10:20:00,53.35,53.35,52.94,53.0,213900.0,35.1042,35.1042,34.8344,34.8739,213900.0
2007-05-01 10:30:00,53.0,53.01,52.92,52.99,175300.0,34.8739,34.8804,34.8212,34.8673,175300.0
2007-05-01 10:40:00,52.99,53.0,52.88,52.89,112000.0,34.8673,34.8739,34.7949,34.8015,112000.0
2007-05-01 10:50:00,52.88,52.89,52.8,52.82,242800.0,34.7949,34.8015,34.7423,34.7554,242800.0
2007-05-01 11:00:00,52.81,52.82,52.77,52.78,68100.0,34.7488,34.7554,34.7225,34.7291,68100.0
2007-05-01 11:10:00,52.79,52.8,52.73,52.75,102100.0,34.7357,34.7423,34.6962,34.7094,102100.0
2007-05-01 11:20:00,52.75,52.77,52.63,52.65,82800.0,34.7094,34.7225,34.6304,34.6436,82800.0
2007-05-01 11:30:00,52.66,52.71,52.64,52.7,118800.0,34.6501,34.683,34.637,34.6765,118800.0
2007-05-01 11:40:00,52.69,52.71,52.67,52.7,33200.0,34.6699,34.683,34.6567,34.6765,33200.0
2007-05-01 11:50:00,52.7,52.7,52.65,52.66,31400.0,34.6765,34.6765,34.6436,34.6501,31400.0
2007-05-01 12:00:00,52.65,52.72,52.65,52.69,179900.0,34.6436,34.6896,34.6436,34.6699,179900.0
2007-05-01 12:10:00,52.69,52.71,52.69,52.69,55400.0,34.6699,34.683,34.6699,34.6699,55400.0
2007-05-01 12:20:00,52.69,52.71,52.66,52.68,93100.0,34.6699,34.683,34.6501,34.6633,93100.0
2007-05-01 12:30:00,52.68,52.71,52.67,52.7,59200.0,34.6633,34.683,34.6567,34.6765,59200.0
2007-05-01 12:40:00,52.7,52.72,52.67,52.69,76200.0,34.6765,34.6896,34.6567,34.6699,76200.0
2007-05-01 12:50:00,52.69,52.72,52.67,52.69,46700.0,34.6699,34.6896,34.6567,34.6699,46700.0
2007-05-01 13:00:00,52.69,52.71,52.65,52.65,130400.0,34.6699,34.683,34.6436,34.6436,130400.0
2007-05-01 13:10:00,52.65,52.7,52.63,52.66,71600.0,34.6436,34.6765,34.6304,34.6501,71600.0
2007-05-01 13:20:00,52.65,52.68,52.63,52.65,71300.0,34.6436,34.6633,34.6304,34.6436,71300.0
2007-05-01 13:30:00,52.64,52.7,52.64,52.67,145000.0,34.637,34.6765,34.637,34.6567,145000.0
2007-05-01 13:40:00,52.67,52.73,52.67,52.7,179000.0,34.6567,34.6962,34.6567,34.6765,179000.0
2007-05-01 13:50:00,52.7,52.73,52.69,52.73,114800.0,34.6765,34.6962,34.6699,34.6962,114800.0
2007-05-01 14:00:00,52.73,52.75,52.64,52.73,47100.0,34.6962,34.7094,34.637,34.6962,47100.0
2007-05-01 14:10:00,52.74,52.76,52.63,52.66,104700.0,34.7028,34.7159,34.6304,34.6501,104700.0
2007-05-01 14:20:00,52.67,52.74,52.65,52.7,114100.0,34.6567,34.7028,34.6436,34.6765,114100.0
2007-05-01 14:30:00,52.7,52.79,52.67,52.75,129700.0,34.6765,34.7357,34.6567,34.7094,129700.0
2007-05-01 14:40:00,52.75,52.82,52.71,52.73,65300.0,34.7094,34.7554,34.683,34.6962,65300.0
2007-05-01 14:50:00,52.74,52.78,52.68,52.68,66500.0,34.7028,34.7291,34.6633,34.6633,66500.0
2007-05-01 15:00:00,52.68,52.74,52.65,52.69,64600.0,34.6633,34.7028,34.6436,34.6699,64600.0
2007-05-01 15:10:00,52.69,52.74,52.67,52.72,39700.0,34.6699,34.7028,34.6567,34.6896,39700.0
2007-05-01 15:20:00,52.73,52.8,52.63,52.67,72800.0,34.6962,34.7423,34.6304,34.6567,72800.0
2007-05-01 15:30:00,52.66,52.75,52.66,52.67,61400.0,34.6501,34.7094,34.6501,34.6567,61400.0
2007-05-01 15:40:00,52.67,52.71,52.66,52.69,47600.0,34.6567,34.683,34.6501,34.6699,47600.0
2007-05-01 15:50:00,52.68,52.71,52.64,52.65,129600.0,34.6633,34.683,34.637,34.6436,129600.0
2007-05-02 09:30:00,52.43,52.99,52.41,52.8,105300.0,34.6438,35.0138,34.6306,34.8883,105300.0
2007-05-02 09:40:00,52.82,52.89,52.53,52.77,115400.0,34.9015,34.9478,34.7099,34.8685,115400.0
2007-05-02 09:50:00,52.75,52.82,52.5,52.59,133600.0,34.8552,34.9015,34.6901,34.7495,133600.0
2007-05-02 10:00:00,52.59,52.98,52.58,52.69,265900.0,34.7495,35.0072,34.7429,34.8156,265900.0
2007-05-02 10:10:00,52.68,52.71,52.6,52.62,158200.0,34.809,34.8288,34.7561,34.7694,158200.0
2007-05-02 10:20:00,52.61,52.8,52.6,52.73,134700.0,34.7627,34.8883,34.7561,34.842,134700.0
2007-05-02 10:30:00,52.75,53.02,52.75,52.89,208500.0,34.8552,35.0337,34.8552,34.9478,208500.0
2007-05-02 10:40:00,52.88,52.9,52.68,52.8,188600.0,34.9411,34.9544,34.809,34.8883,188600.0
2007-05-02 10:50:00,52.82,52.97,52.8,52.95,154400.0,34.9015,35.0006,34.8883,34.9874,154400.0
2007-05-02 11:00:00,52.94,52.95,52.75,52.77,82700.0,34.9808,34.9874,34.8552,34.8685,82700.0
2007-05-02 11:10:00,52.77,52.87,52.76,52.84,169500.0,34.8685,34.9345,34.8619,34.9147,169500.0
2007-05-02 11:20:00,52.83,52.83,52.71,52.71,78000.0,34.9081,34.9081,34.8288,34.8288,78000.0
2007-05-02 11:30:00,52.72,52.72,52.56,52.59,90200.0,34.8354,34.8354,34.7297,34.7495,90200.0
2007-05-02 11:40:00,52.58,52.6,52.44,52.58,90400.0,34.7429,34.7561,34.6504,34.7429,90400.0
2007-05-02 11:50:00,52.58,52.68,52.53,52.59,100700.0,34.7429,34.809,34.7099,34.7495,100700.0
2007-05-02 12:00:00,52.6,52.64,52.58,52.59,63900.0,34.7561,34.7826,34.7429,34.7495,63900.0
2007-05-02 12:10:00,52.58,52.63,52.47,52.48,107400.0,34.7429,34.776,34.6702,34.6768,107400.0
2007-05-02 12:20:00,52.48,52.6,52.45,52.55,62800.0,34.6768,34.7561,34.657,34.7231,62800.0
2007-05-02 12:30:00,52.56,52.6,52.48,52.51,105300.0,34.7297,34.7561,34.6768,34.6967,105300.0
2007-05-02 12:40:00,52.52,52.65,52.48,52.65,11000.0,34.7033,34.7892,34.6768,34.7892,11000.0
2007-05-02 12:50:00,52.66,52.66,52.57,52.63,24100.0,34.7958,34.7958,34.7363,34.776,24100.0
2007-05-02 13:00:00,52.64,52.67,52.56,52.6,44000.0,34.7826,34.8024,34.7297,34.7561,44000.0
2007-05-02 13:10:00,52.6,52.64,52.57,52.63,27900.0,34.7561,34.7826,34.7363,34.776,27900.0
2007-05-02 13:20:00,52.62,52.64,52.54,52.56,79600.0,34.7694,34.7826,34.7165,34.7297,79600.0
2007-05-02 13:30:00,52.55,52.63,52.55,52.63,36200.0,34.7231,34.776,34.7231,34.776,36200.0
2007-05-02 13:40:00,52.65,52.67,52.45,52.51,79100.0,34.7892,34.8024,34.657,34.6967,79100.0
2007-05-02 13:50:00,52.51,52.62,52.47,52.54,46500.0,34.6967,34.7694,34.6702,34.7165,46500.0
2007-05-02 14:00:00,52.54,52.56,52.37,52.4,126700.0,34.7165,34.7297,34.6042,34.624,126700.0
2007-05-02 14:10:00,52.4,52.5,52.29,52.38,197300.0,34.624,34.6901,34.5513,34.6108,197300.0
2007-05-02 14:20:00,52.38,52.43,52.33,52.37,74500.0,34.6108,34.6438,34.5777,34.6042,74500.0
2007-05-02 14:30:00,52.37,52.4,52.33,52.39,36000.0,34.6042,34.624,34.5777,34.6174,36000.0
2007-05-02 14:40:00,52.39,52.49,52.39,52.48,14500.0,34.6174,34.6835,34.6174,34.6768,14500.0
2007-05-02 14:50:00,52.48,52.55,52.48,52.5,59000.0,34.6768,34.7231,34.6768,34.6901,59000.0
2007-05-02 15:00:00,52.5,52.52,52.39,52.39,78800.0,34.6901,34.7033,34.6174,34.6174,78800.0
2007-05-02 15:10:00,52.39,52.39,52.18,52.27,110700.0,34.6174,34.6174,34.4786,34.5381,110700.0
2007-05-02 15:20:00,52.27,52.47,52.25,52.46,75900.0,34.5381,34.6702,34.5249,34.6636,75900.0
2007-05-02 15:30:00,52.45,52.53,52.38,52.52,86600.0,34.657,34.7099,34.6108,34.7033,86600.0
2007-05-02 15:40:00,52.52,52.52,52.33,52.34,88500.0,34.7033,34.7033,34.5777,34.5843,88500.0
2007-05-02 15:50:00,52.34,52.38,52.25,52.33,133700.0,34.5843,34.6108,34.5249,34.5777,133700.0
2007-05-03 09:30:00,52.81,54.21,52.81,54.1,444300.0,34.8949,35.82,34.8949,35.7473,444300.0
2007-05-03 09:40:00,54.11,54.79,53.75,54.38,280800.0,35.7539,36.2032,35.516,35.9323,280800.0
2007-05-03 09:50:00,54.39,54.6,54.11,54.39,239000.0,35.9389,36.0777,35.7539,35.9389,239000.0
2007-05-03 10:00:00,54.4,54.51,54.04,54.14,118700.0,35.9455,36.0182,35.7076,35.7737,118700.0
2007-05-03 10:10:00,54.14,54.15,53.53,54.07,235700.0,35.7737,35.7803,35.3706,35.7275,235700.0
2007-05-03 10:20:00,54.05,54.15,53.97,53.99,109800.0,35.7142,35.7803,35.6614,35.6746,109800.0
2007-05-03 10:30:00,53.99,54.06,53.86,53.93,148600.0,35.6746,35.7208,35.5887,35.6349,148600.0
2007-05-03 10:40:00,53.95,54.08,53.93,53.98,83000.0,35.6482,35.7341,35.6349,35.668,83000.0
2007-05-03 10:50:00,53.99,54.1,53.94,53.99,37600.0,35.6746,35.7473,35.6416,35.6746,37600.0
2007-05-03 11:00:00,53.98,54.03,53.89,54.01,60500.0,35.668,35.701,35.6085,35.6878,60500.0
2007-05-03 11:10:00,54.0,54.06,53.86,53.87,28700.0,35.6812,35.7208,35.5887,35.5953,28700.0
2007-05-03 11:20:00,53.86,54.02,53.81,53.81,48800.0,35.5887,35.6944,35.5557,35.5557,48800.0
2007-05-03 11:30:00,53.8,53.83,53.7,53.75,34400.0,35.5491,35.5689,35.483,35.516,34400.0
2007-05-03 11:40:00,53.76,53.86,53.75,53.81,28800.0,35.5226,35.5887,35.516,35.5557,28800.0
2007-05-03 11:50:00,53.82,53.87,53.8,53.84,33900.0,35.5623,35.5953,35.5491,35.5755,33900.0
2007-05-03 12:00:00,53.84,53.86,53.74,53.77,38400.0,35.5755,35.5887,35.5094,35.5292,38400.0
2007-05-03 12:10:00,53.77,53.82,53.63,53.63,62400.0,35.5292,35.5623,35.4367,35.4367,62400.0
2007-05-03 12:20:00,53.63,53.64,53.17,53.17,120600.0,35.4367,35.4433,35.1328,35.1328,120600.0
2007-05-03 12:30:00,53.18,53.55,53.18,53.54,101000.0,35.1394,35.3839,35.1394,35.3773,101000.0
2007-05-03 12:40:00,53.55,53.64,53.49,53.61,54100.0,35.3839,35.4433,35.3442,35.4235,54100.0
2007-05-03 12:50:00,53.61,53.74,53.54,53.67,48900.0,35.4235,35.5094,35.3773,35.4632,48900.0
2007-05-03 13:00:00,53.67,53.7,53.54,53.54,18100.0,35.4632,35.483,35.3773,35.3773,18100.0
2007-05-03 13:10:00,53.54,53.68,53.51,53.66,45700.0,35.3773,35.4698,35.3574,35.4565,45700.0
2007-05-03 13:20:00,53.68,53.68,53.48,53.53,46800.0,35.4698,35.4698,35.3376,35.3706,46800.0
2007-05-03 13:30:00,53.53,53.54,53.43,53.49,24300.0,35.3706,35.3773,35.3046,35.3442,24300.0
2007-05-03 13:40:00,53.5,53.59,53.49,53.57,23400.0,35.3508,35.4103,35.3442,35.3971,23400.0
2007-05-03 13:50:00,53.54,53.58,53.5,53.51,16500.0,35.3773,35.4037,35.3508,35.3574,16500.0
2007-05-03 14:00:00,53.5,53.55,53.49,53.5,13900.0,35.3508,35.3839,35.3442,35.3508,13900.0
2007-05-03 14:10:00,53.5,53.6,53.48,53.53,21200.0,35.3508,35.4169,35.3376,35.3706,21200.0
2007-05-03 14:20:00,53.54,53.61,53.47,53.6,35000.0,35.3773,35.4235,35.331,35.4169,35000.0
2007-05-03 14:30:00,53.6,53.66,53.55,53.63,46800.0,35.4169,35.4565,35.3839,35.4367,46800.0
2007-05-03 14:40:00,53.63,53.68,53.63,53.67,17200.0,35.4367,35.4698,35.4367,35.4632,17200.0
2007-05-03 14:50:00,53.68,53.7,53.58,53.62,39900.0,35.4698,35.483,35.4037,35.4301,39900.0
2007-05-03 15:00:00,53.62,53.72,53.6,53.68,118000.0,35.4301,35.4962,35.4169,35.4698,118000.0
2007-05-03 15:10:00,53.69,53.82,53.69,53.76,72300.0,35.4764,35.5623,35.4764,35.5226,72300.0
2007-05-03 15:20:00,53.77,53.87,53.77,53.81,83600.0,35.5292,35.5953,35.5292,35.5557,83600.0
2007-05-03 15:30:00,53.81,53.85,53.69,53.75,84900.0,35.5557,35.5821,35.4764,35.516,84900.0
2007-05-03 15:40:00,53.75,53.78,53.66,53.73,141500.0,35.516,35.5358,35.4565,35.5028,141500.0
2007-05-03 15:50:00,53.73,53.76,53.66,53.75,166300.0,35.5028,35.5226,35.4565,35.516,166300.0
2007-05-04 09:30:00,53.97,54.0,53.5,53.59,75200.0,35.6614,35.6812,35.3508,35.4103,75200.0
2007-05-04 09:40:00,53.6,53.76,53.28,53.4,79000.0,35.4169,35.5226,35.2055,35.2847,79000.0
2007-05-04 09:50:00,53.42,53.59,53.26,53.42,83900.0,35.298,35.4103,35.1922,35.298,83900.0
2007-05-04 10:00:00,53.42,53.53,53.34,53.41,73500.0,35.298,35.3706,35.2451,35.2914,73500.0
2007-05-04 10:10:00,53.41,53.75,53.35,53.75,91500.0,35.2914,35.516,35.2517,35.516,91500.0
2007-05-04 10:20:00,53.74,53.88,53.74,53.82,34900.0,35.5094,35.6019,35.5094,35.5623,34900.0
2007-05-04 10:30:00,53.81,53.9,53.77,53.87,53500.0,35.5557,35.6151,35.5292,35.5953,53500.0
2007-05-04 10:40:00,53.85,53.9,53.84,53.87,22100.0,35.5821,35.6151,35.5755,35.5953,22100.0
2007-05-04 10:50:00,53.87,53.97,53.82,53.97,30300.0,35.5953,35.6614,35.5623,35.6614,30300.0
2007-05-04 11:00:00,53.96,54.06,53.93,53.95,119100.0,35.6548,35.7208,35.6349,35.6482,119100.0
2007-05-04 11:10:00,53.94,54.04,53.94,54.02,46900.0,35.6416,35.7076,35.6416,35.6944,46900.0
2007-05-04 11:20:00,54.0,54.03,53.94,54.03,42000.0,35.6812,35.701,35.6416,35.701,42000.0
2007-05-04 11:30:00,54.03,54.05,53.97,53.98,63600.0,35.701,35.7142,35.6614,35.668,63600.0
2007-05-04 11:40:00,53.98,54.07,53.95,54.05,48200.0,35.668,35.7275,35.6482,35.7142,48200.0
2007-05-04 11:50:00,54.06,54.08,53.93,53.94,27400.0,35.7208,35.7341,35.6349,35.6416,27400.0
2007-05-04 12:00:00,53.94,53.98,53.87,53.89,28300.0,35.6416,35.668,35.5953,35.6085,28300.0
2007-05-04 12:10:00,53.88,53.91,53.81,53.83,22200.0,35.6019,35.6217,35.5557,35.5689,22200.0
2007-05-04 12:20:00,53.84,53.85,53.73,53.77,31800.0,35.5755,35.5821,35.5028,35.5292,31800.0
2007-05-04 12:30:00,53.77,53.77,53.66,53.73,23600.0,35.5292,35.5292,35.4565,35.5028,23600.0
2007-05-04 12:40:00,53.73,53.9,53.73,53.89,27500.0,35.5028,35.6151,35.5028,35.6085,27500.0
2007-05-04 12:50:00,53.9,53.94,53.83,53.86,42900.0,35.6151,35.6416,35.5689,35.5887,42900.0
2007-05-04 13:00:00,53.88,53.93,53.84,53.86,38400.0,35.6019,35.6349,35.5755,35.5887,38400.0
2007-05-04 13:10:00,53.86,53.92,53.86,53.88,20100.0,35.5887,35.6283,35.5887,35.6019,20100.0
2007-05-04 13:20:00,53.87,53.89,53.78,53.85,81400.0,35.5953,35.6085,35.5358,35.5821,81400.0
2007-05-04 13:30:00,53.85,53.93,53.84,53.93,48100.0,35.5821,35.6349,35.5755,35.6349,48100.0
2007-05-04 13:40:00,53.92,53.95,53.88,53.91,37500.0,35.6283,35.6482,35.6019,35.6217,37500.0
2007-05-04 13:50:00,53.9,53.9,53.83,53.88,52800.0,35.6151,35.6151,35.5689,35.6019,52800.0
2007-05-04 14:00:00,53.88,53.92,53.85,53.87,35800.0,35.6019,35.6283,35.5821,35.5953,35800.0
2007-05-04 14:10:00,53.87,53.91,53.84,53.84,61500.0,35.5953,35.6217,35.5755,35.5755,61500.0
2007-05-04 14:20:00,53.85,54.0,53.82,53.88,102800.0,35.5821,35.6812,35.5623,35.6019,102800.0
2007-05-04 14:30:00,53.88,53.88,53.84,53.86,51600.0,35.6019,35.6019,35.5755,35.5887,51600.0
2007-05-04 14:40:00,53.87,53.94,53.85,53.85,59900.0,35.5953,35.6416,35.5821,35.5821,59900.0
2007-05-04 14:50:00,53.86,53.88,53.84,53.87,56400.0,35.5887,35.6019,35.5755,35.5953,56400.0
2007-05-04 15:00:00,53.88,53.91,53.81,53.85,109300.0,35.6019,35.6217,35.5557,35.5821,109300.0
2007-05-04 15:10:00,53.84,54.0,53.84,53.92,78600.0,35.5755,35.6812,35.5755,35.6283,78600.0
2007-05-04 15:20:00,53.94,54.04,53.88,53.88,59600.0,35.6416,35.7076,35.6019,35.6019,59600.0
2007-05-04 15:30:00,53.89,53.96,53.88,53.96,50900.0,35.6085,35.6548,35.6019,35.6548,50900.0
2007-05-04 15:40:00,53.96,54.0,53.86,53.96,88400.0,35.6548,35.6812,35.5887,35.6548,88400.0
2007-05-04 15:50:00,53.9,54.0,53.88,53.93,108800.0,35.6151,35.6812,35.6019,35.6349,108800.0
2007-05-07 09:30:00,54.0,54.15,53.74,54.12,78100.0,35.6812,35.7803,35.5094,35.7605,78100.0
2007-05-07 09:40:00,54.11,54.15,53.5,53.53,90400.0,35.7539,35.7803,35.3508,35.3706,90400.0
2007-05-07 09:50:00,53.51,53.61,53.19,53.43,233200.0,35.3574,35.4235,35.146,35.3046,233200.0
2007-05-07 10:00:00,53.46,53.55,53.41,53.53,68700.0,35.3244,35.3839,35.2914,35.3706,68700.0
2007-05-07 10:10:00,53.54,53.55,53.3,53.41,92400.0,35.3773,35.3839,35.2187,35.2914,92400.0
2007-05-07 10:20:00,53.4,53.47,53.4,53.43,57600.0,35.2847,35.331,35.2847,35.3046,57600.0
2007-05-07 10:30:00,53.43,53.43,53.32,53.39,98100.0,35.3046,35.3046,35.2319,35.2781,98100.0
2007-05-07 10:40:00,53.39,53.42,53.19,53.22,43600.0,35.2781,35.298,35.146,35.1658,43600.0
2007-05-07 10:50:00,53.23,53.29,53.17,53.27,44200.0,35.1724,35.2121,35.1328,35.1988,44200.0
2007-05-07 11:00:00,53.27,53.3,53.25,53.3,23000.0,35.1988,35.2187,35.1856,35.2187,23000.0
2007-05-07 11:10:00,53.3,53.41,53.3,53.37,30300.0,35.2187,35.2914,35.2187,35.2649,30300.0
2007-05-07 11:20:00,53.39,53.43,53.31,53.34,28300.0,35.2781,35.3046,35.2253,35.2451,28300.0
2007-05-07 11:30:00,53.35,53.43,53.33,53.34,28300.0,35.2517,35.3046,35.2385,35.2451,28300.0
2007-05-07 11:40:00,53.34,53.39,53.32,53.36,25200.0,35.2451,35.2781,35.2319,35.2583,25200.0
2007-05-07 11:50:00,53.38,53.41,53.36,53.39,28400.0,35.2715,35.2914,35.2583,35.2781,28400.0
2007-05-07 12:00:00,53.4,53.43,53.37,53.4,28600.0,35.2847,35.3046,35.2649,35.2847,28600.0
2007-05-07 12:10:00,53.4,53.42,53.37,53.38,27700.0,35.2847,35.298,35.2649,35.2715,27700.0
2007-05-07 12:20:00,53.38,53.38,53.32,53.33,28400.0,35.2715,35.2715,35.2319,35.2385,28400.0
2007-05-07 12:30:00,53.32,53.36,53.28,53.3,40200.0,35.2319,35.2583,35.2055,35.2187,40200.0
2007-05-07 12:40:00,53.3,53.42,53.3,53.39,31300.0,35.2187,35.298,35.2187,35.2781,31300.0
2007-05-07 12:50:00,53.39,53.41,53.35,53.36,10500.0,35.2781,35.2914,35.2517,35.2583,10500.0
2007-05-07 13:00:00,53.36,53.36,53.3,53.3,21400.0,35.2583,35.2583,35.2187,35.2187,21400.0
2007-05-07 13:10:00,53.3,53.31,53.26,53.31,24100.0,35.2187,35.2253,35.1922,35.2253,24100.0
2007-05-07 13:20:00,53.3,53.31,53.2,53.21,23000.0,35.2187,35.2253,35.1526,35.1592,23000.0
2007-05-07 13:30:00,53.21,53.27,53.2,53.27,21000.0,35.1592,35.1988,35.1526,35.1988,21000.0
2007-05-07 13:40:00,53.28,53.33,53.26,53.31,17500.0,35.2055,35.2385,35.1922,35.2253,17500.0
2007-05-07 13:50:00,53.32,53.32,53.25,53.26,19000.0,35.2319,35.2319,35.1856,35.1922,19000.0
2007-05-07 14:00:00,53.25,53.27,53.23,53.26,36400.0,35.1856,35.1988,35.1724,35.1922,36400.0
2007-05-07 14:10:00,53.27,53.29,53.18,53.2,30700.0,35.1988,35.2121,35.1394,35.1526,30700.0
2007-05-07 14:20:00,53.19,53.29,53.18,53.26,29900.0,35.146,35.2121,35.1394,35.1922,29900.0
2007-05-07 14:30:00,53.26,53.31,53.23,53.3,22900.0,35.1922,35.2253,35.1724,35.2187,22900.0
2007-05-07 14:40:00,53.3,53.37,53.3,53.37,32900.0,35.2187,35.2649,35.2187,35.2649,32900.0
2007-05-07 14:50:00,53.35,53.37,53.28,53.28,33800.0,35.2517,35.2649,35.2055,35.2055,33800.0
2007-05-07 15:00:00,53.29,53.29,53.15,53.17,49300.0,35.2121,35.2121,35.1196,35.1328,49300.0
2007-05-07 15:10:00,53.16,53.23,53.16,53.21,55100.0,35.1262,35.1724,35.1262,35.1592,55100.0
2007-05-07 15:20:00,53.21,53.21,53.14,53.19,54500.0,35.1592,35.1592,35.1129,35.146,54500.0
2007-05-07 15:30:00,53.18,53.37,53.18,53.34,83600.0,35.1394,35.2649,35.1394,35.2451,83600.0
2007-05-07 15:40:00,53.34,53.39,53.28,53.31,105700.0,35.2451,35.2781,35.2055,35.2253,105700.0
2007-05-07 15:50:00,53.31,53.44,53.31,53.33,322000.0,35.2253,35.3112,35.2253,35.2385,322000.0
2007-05-08 09:30:00,53.5,54.11,53.31,53.4,170200.0,35.3508,35.7539,35.2253,35.2847,170200.0
2007-05-08 09:40:00,53.4,53.88,53.36,53.78,252400.0,35.2847,35.6019,35.2583,35.5358,252400.0
2007-05-08 09:50:00,53.78,54.06,53.72,53.96,235100.0,35.5358,35.7208,35.4962,35.6548,235100.0
2007-05-08 10:00:00,53.97,54.12,53.69,53.75,183500.0,35.6614,35.7605,35.4764,35.516,183500.0
2007-05-08 10:10:00,53.75,53.96,53.67,53.94,172000.0,35.516,35.6548,35.4632,35.6416,172000.0
2007-05-08 10:20:00,53.94,54.03,53.92,54.01,71900.0,35.6416,35.701,35.6283,35.6878,71900.0
2007-05-08 10:30:00,54.0,54.17,54.0,54.0,78400.0,35.6812,35.7935,35.6812,35.6812,78400.0
2007-05-08 10:40:00,54.0,54.02,53.75,53.83,127500.0,35.6812,35.6944,35.516,35.5689,127500.0
2007-05-08 10:50:00,53.83,54.02,53.82,53.89,122200.0,35.5689,35.6944,35.5623,35.6085,122200.0
2007-05-08 11:00:00,53.89,53.92,53.86,53.89,41700.0,35.6085,35.6283,35.5887,35.6085,41700.0
2007-05-08 11:10:00,53.89,53.9,53.83,53.89,52800.0,35.6085,35.6151,35.5689,35.6085,52800.0
2007-05-08 11:20:00,53.86,53.92,53.84,53.91,53300.0,35.5887,35.6283,35.5755,35.6217,53300.0
2007-05-08 11:30:00,53.91,53.93,53.83,53.86,47000.0,35.6217,35.6349,35.5689,35.5887,47000.0
2007-05-08 11:40:00,53.86,53.95,53.86,53.94,45300.0,35.5887,35.6482,35.5887,35.6416,45300.0
2007-05-08 11:50:00,53.93,53.98,53.9,53.9,27100.0,35.6349,35.668,35.6151,35.6151,27100.0
2007-05-08 12:00:00,53.91,54.09,53.88,54.04,63400.0,35.6217,35.7407,35.6019,35.7076,63400.0
2007-05-08 12:10:00,54.05,54.15,54.04,54.12,69200.0,35.7142,35.7803,35.7076,35.7605,69200.0
2007-05-08 12:20:00,54.12,54.41,54.09,54.34,135800.0,35.7605,35.9521,35.7407,35.9059,135800.0
2007-05-08 12:30:00,54.36,54.86,54.36,54.85,165800.0,35.9191,36.2495,35.9191,36.2429,165800.0
2007-05-08 12:40:00,54.85,54.95,54.71,54.94,210400.0,36.2429,36.3089,36.1503,36.3023,210400.0
2007-05-08 12:50:00,54.95,55.05,54.86,54.86,258300.0,36.3089,36.375,36.2495,36.2495,258300.0
2007-05-08 13:00:00,54.86,54.88,54.56,54.64,219400.0,36.2495,36.2627,36.0512,36.1041,219400.0
2007-05-08 13:10:00,54.63,54.97,54.62,54.94,78400.0,36.0975,36.3221,36.0909,36.3023,78400.0
2007-05-08 13:20:00,54.94,55.05,54.88,54.89,102900.0,36.3023,36.375,36.2627,36.2693,102900.0
2007-05-08 13:30:00,54.88,54.88,54.65,54.71,103600.0,36.2627,36.2627,36.1107,36.1503,103600.0
2007-05-08 13:40:00,54.71,54.73,54.67,54.72,72400.0,36.1503,36.1636,36.1239,36.157,72400.0
2007-05-08 13:50:00,54.72,54.73,54.58,54.7,98300.0,36.157,36.1636,36.0644,36.1437,98300.0
2007-05-08 14:00:00,54.69,54.7,54.47,54.51,110700.0,36.1371,36.1437,35.9918,36.0182,110700.0
2007-05-08 14:10:00,54.51,54.62,54.51,54.54,94700.0,36.0182,36.0909,36.0182,36.038,94700.0
2007-05-08 14:20:00,54.54,54.61,54.53,54.55,63900.0,36.038,36.0843,36.0314,36.0446,63900.0
2007-05-08 14:30:00,54.55,54.58,54.48,54.54,114300.0,36.0446,36.0644,35.9984,36.038,114300.0
2007-05-08 14:40:00,54.54,54.59,54.46,54.53,114800.0,36.038,36.0711,35.9852,36.0314,114800.0
2007-05-08 14:50:00,54.53,54.65,54.49,54.51,140200.0,36.0314,36.1107,36.005,36.0182,140200.0
2007-05-08 15:00:00,54.51,54.64,54.5,54.62,102000.0,36.0182,36.1041,36.0116,36.0909,102000.0
2007-05-08 15:10:00,54.62,54.7,54.55,54.56,112800.0,36.0909,36.1437,36.0446,36.0512,112800.0
2007-05-08 15:20:00,54.54,54.66,54.54,54.65,109700.0,36.038,36.1173,36.038,36.1107,109700.0
2007-05-08 15:30:00,54.65,54.69,54.57,54.61,217700.0,36.1107,36.1371,36.0578,36.0843,217700.0
2007-05-08 15:40:00,54.61,54.7,54.6,54.67,192800.0,36.0843,36.1437,36.0777,36.1239,192800.0
2007-05-08 15:50:00,54.66,54.68,54.54,54.6,211900.0,36.1173,36.1305,36.038,36.0777,211900.0
2007-05-09 09:30:00,54.75,54.94,54.21,54.71,145400.0,36.1768,36.3023,35.82,36.1503,145400.0
2007-05-09 09:40:00,54.74,54.74,54.51,54.63,67600.0,36.1702,36.1702,36.0182,36.0975,67600.0
2007-05-09 09:50:00,54.62,54.71,54.37,54.52,71400.0,36.0909,36.1503,35.9257,36.0248,71400.0
2007-05-09 10:00:00,54.57,54.6,54.44,54.53,68000.0,36.0578,36.0777,35.9719,36.0314,68000.0
2007-05-09 10:10:00,54.53,54.64,54.5,54.64,43600.0,36.0314,36.1041,36.0116,36.1041,43600.0
2007-05-09 10:20:00,54.65,54.8,54.62,54.69,75200.0,36.1107,36.2098,36.0909,36.1371,75200.0
2007-05-09 10:30:00,54.7,54.78,54.64,54.68,80300.0,36.1437,36.1966,36.1041,36.1305,80300.0
2007-05-09 10:40:00,54.69,54.9,54.69,54.9,61500.0,36.1371,36.2759,36.1371,36.2759,61500.0
2007-05-09 10:50:00,54.91,55.05,54.89,55.02,89200.0,36.2825,36.375,36.2693,36.3552,89200.0
2007-05-09 11:00:00,55.01,55.07,54.88,54.9,68300.0,36.3486,36.3882,36.2627,36.2759,68300.0
2007-05-09 11:10:00,54.91,54.98,54.85,54.86,88000.0,36.2825,36.3288,36.2429,36.2495,88000.0
2007-05-09 11:20:00,54.85,54.92,54.74,54.77,85800.0,36.2429,36.2891,36.1702,36.19,85800.0
2007-05-09 11:30:00,54.77,54.79,54.7,54.74,36500.0,36.19,36.2032,36.1437,36.1702,36500.0
2007-05-09 11:40:00,54.73,54.75,54.67,54.72,23600.0,36.1636,36.1768,36.1239,36.157,23600.0
2007-05-09 11:50:00,54.72,54.72,54.57,54.65,43100.0,36.157,36.157,36.0578,36.1107,43100.0
2007-05-09 12:00:00,54.65,54.69,54.53,54.57,79600.0,36.1107,36.1371,36.0314,36.0578,79600.0
2007-05-09 12:10:00,54.55,54.55,54.46,54.5,24600.0,36.0446,36.0446,35.9852,36.0116,24600.0
2007-05-09 12:20:00,54.5,54.6,54.49,54.6,15300.0,36.0116,36.0777,36.005,36.0777,15300.0
2007-05-09 12:30:00,54.58,54.63,54.54,54.63,27900.0,36.0644,36.0975,36.038,36.0975,27900.0
2007-05-09 12:40:00,54.62,54.67,54.59,54.64,34500.0,36.0909,36.1239,36.0711,36.1041,34500.0
2007-05-09 12:50:00,54.63,54.69,54.63,54.65,18700.0,36.0975,36.1371,36.0975,36.1107,18700.0
2007-05-09 13:00:00,54.66,54.7,54.61,54.65,33200.0,36.1173,36.1437,36.0843,36.1107,33200.0
2007-05-09 13:10:00,54.65,54.67,54.58,54.64,27000.0,36.1107,36.1239,36.0644,36.1041,27000.0
2007-05-09 13:20:00,54.64,54.68,54.62,54.67,16600.0,36.1041,36.1305,36.0909,36.1239,16600.0
2007-05-09 13:30:00,54.67,54.68,54.61,54.64,22500.0,36.1239,36.1305,36.0843,36.1041,22500.0
2007-05-09 13:40:00,54.65,54.69,54.64,54.67,37600.0,36.1107,36.1371,36.1041,36.1239,37600.0
2007-05-09 13:50:00,54.67,54.69,54.63,54.67,28300.0,36.1239,36.1371,36.0975,36.1239,28300.0
2007-05-09 14:00:00,54.66,54.71,54.63,54.68,59400.0,36.1173,36.1503,36.0975,36.1305,59400.0
2007-05-09 14:10:00,54.68,54.77,54.58,54.73,183300.0,36.1305,36.19,36.0644,36.1636,183300.0
2007-05-09 14:20:00,54.73,54.85,54.55,54.68,153000.0,36.1636,36.2429,36.0446,36.1305,153000.0
2007-05-09 14:30:00,54.64,54.7,54.54,54.64,70900.0,36.1041,36.1437,36.038,36.1041,70900.0
2007-05-09 14:40:00,54.62,54.8,54.59,54.69,116100.0,36.0909,36.2098,36.0711,36.1371,116100.0
2007-05-09 14:50:00,54.69,54.77,54.58,54.6,90900.0,36.1371,36.19,36.0644,36.0777,90900.0
2007-05-09 15:00:00,54.6,54.75,54.57,54.72,42400.0,36.0777,36.1768,36.0578,36.157,42400.0
2007-05-09 15:10:00,54.72,54.85,54.69,54.73,102500.0,36.157,36.2429,36.1371,36.1636,102500.0
2007-05-09 15:20:00,54.71,54.92,54.71,54.9,70200.0,36.1503,36.2891,36.1503,36.2759,70200.0
2007-05-09 15:30:00,54.89,54.89,54.72,54.76,73100.0,36.2693,36.2693,36.157,36.1834,73100.0
2007-05-09 15:40:00,54.75,54.83,54.72,54.78,70000.0,36.1768,36.2296,36.157,36.1966,70000.0
2007-05-09 15:50:00,54.79,54.85,54.71,54.73,83600.0,36.2032,36.2429,36.1503,36.1636,83600.0
2007-05-10 09:30:00,54.77,54.77,54.5,54.65,114500.0,36.19,36.19,36.0116,36.1107,114500.0
2007-05-10 09:40:00,54.65,54.9,54.5,54.85,145700.0,36.1107,36.2759,36.0116,36.2429,145700.0
2007-05-10 09:50:00,54.83,54.98,54.8,54.84,134900.0,36.2296,36.3288,36.2098,36.2362,134900.0
2007-05-10 10:00:00,54.85,54.93,54.84,54.9,135200.0,36.2429,36.2957,36.2362,36.2759,135200.0
2007-05-10 10:10:00,54.9,54.94,54.83,54.92,194500.0,36.2759,36.3023,36.2296,36.2891,194500.0
2007-05-10 10:20:00,54.93,55.05,54.91,55.01,409500.0,36.2957,36.375,36.2825,36.3486,409500.0
2007-05-10 10:30:00,55.0,55.07,54.97,55.0,189800.0,36.342,36.3882,36.3221,36.342,189800.0
2007-05-10 10:40:00,55.0,55.02,54.97,54.98,218300.0,36.342,36.3552,36.3221,36.3288,218300.0
2007-05-10 10:50:00,54.98,54.98,54.87,54.89,154300.0,36.3288,36.3288,36.2561,36.2693,154300.0
2007-05-10 11:00:00,54.89,54.89,54.77,54.78,53700.0,36.2693,36.2693,36.19,36.1966,53700.0
2007-05-10 11:10:00,54.77,54.78,54.51,54.51,101900.0,36.19,36.1966,36.0182,36.0182,101900.0
2007-05-10 11:20:00,54.51,54.51,54.34,54.36,112700.0,36.0182,36.0182,35.9059,35.9191,112700.0
2007-05-10 11:30:00,54.36,54.4,54.31,54.38,50000.0,35.9191,35.9455,35.886,35.9323,50000.0
2007-05-10 11:40:00,54.37,54.41,54.31,54.34,26600.0,35.9257,35.9521,35.886,35.9059,26600.0
2007-05-10 11:50:00,54.35,54.39,53.91,53.94,90600.0,35.9125,35.9389,35.6217,35.6416,90600.0
2007-05-10 12:00:00,53.94,53.95,53.5,53.5,124000.0,35.6416,35.6482,35.3508,35.3508,124000.0
2007-05-10 12:10:00,53.51,53.75,53.46,53.75,182000.0,35.3574,35.516,35.3244,35.516,182000.0
2007-05-10 12:20:00,53.75,53.9,53.74,53.88,109000.0,35.516,35.6151,35.5094,35.6019,109000.0
2007-05-10 12:30:00,53.88,53.88,53.69,53.71,35900.0,35.6019,35.6019,35.4764,35.4896,35900.0
2007-05-10 12:40:00,53.7,53.86,53.7,53.83,124200.0,35.483,35.5887,35.483,35.5689,124200.0
2007-05-10 12:50:00,53.83,53.86,53.74,53.77,41400.0,35.5689,35.5887,35.5094,35.5292,41400.0
2007-05-10 13:00:00,53.76,53.78,53.68,53.68,39600.0,35.5226,35.5358,35.4698,35.4698,39600.0
2007-05-10 13:10:00,53.69,53.69,53.58,53.6,63400.0,35.4764,35.4764,35.4037,35.4169,63400.0
2007-05-10 13:20:00,53.6,53.61,53.5,53.53,31800.0,35.4169,35.4235,35.3508,35.3706,31800.0
2007-05-10 13:30:00,53.53,53.62,53.47,53.57,107200.0,35.3706,35.4301,35.331,35.3971,107200.0
2007-05-10 13:40:00,53.57,53.66,53.52,53.66,56400.0,35.3971,35.4565,35.364,35.4565,56400.0
2007-05-10 13:50:00,53.66,53.83,53.66,53.82,104000.0,35.4565,35.5689,35.4565,35.5623,104000.0
2007-05-10 14:00:00,53.82,54.01,53.81,54.0,65800.0,35.5623,35.6878,35.5557,35.6812,65800.0
2007-05-10 14:10:00,54.0,54.04,53.85,54.02,90400.0,35.6812,35.7076,35.5821,35.6944,90400.0
2007-05-10 14:20:00,54.02,54.1,53.96,54.05,62100.0,35.6944,35.7473,35.6548,35.7142,62100.0
2007-05-10 14:30:00,54.05,54.24,54.05,54.14,95800.0,35.7142,35.8398,35.7142,35.7737,95800.0
2007-05-10 14:40:00,54.14,54.16,54.11,54.14,29300.0,35.7737,35.7869,35.7539,35.7737,29300.0
2007-05-10 14:50:00,54.14,54.15,54.03,54.09,53900.0,35.7737,35.7803,35.701,35.7407,53900.0
2007-05-10 15:00:00,54.09,54.09,53.88,53.9,67800.0,35.7407,35.7407,35.6019,35.6151,67800.0
2007-05-10 15:10:00,53.9,54.12,53.86,54.04,61400.0,35.6151,35.7605,35.5887,35.7076,61400.0
2007-05-10 15:20:00,54.03,54.16,54.03,54.12,47000.0,35.701,35.7869,35.701,35.7605,47000.0
2007-05-10 15:30:00,54.12,54.15,54.01,54.01,61500.0,35.7605,35.7803,35.6878,35.6878,61500.0
2007-05-10 15:40:00,54.0,54.06,53.8,53.96,177500.0,35.6812,35.7208,35.5491,35.6548,177500.0
2007-05-10 15:50:00,53.97,54.02,53.88,53.96,108900.0,35.6614,35.6944,35.6019,35.6548,108900.0
2007-05-11 09:30:00,54.2,54.55,54.13,54.46,76800.0,35.8134,36.0446,35.7671,35.9852,76800.0
2007-05-11 09:40:00,54.44,54.45,54.12,54.14,92500.0,35.9719,35.9785,35.7605,35.7737,92500.0
2007-05-11 09:50:00,54.14,54.4,54.0,54.02,126100.0,35.7737,35.9455,35.6812,35.6944,126100.0
2007-05-11 10:00:00,54.02,54.15,53.77,53.85,116100.0,35.6944,35.7803,35.5292,35.5821,116100.0
2007-05-11 10:10:00,53.86,54.2,53.78,54.06,63000.0,35.5887,35.8134,35.5358,35.7208,63000.0
2007-05-11 10:20:00,54.07,54.08,53.83,53.86,77200.0,35.7275,35.7341,35.5689,35.5887,77200.0
2007-05-11 10:30:00,53.86,54.09,53.85,54.09,79600.0,35.5887,35.7407,35.5821,35.7407,79600.0
2007-05-11 10:40:00,54.09,54.27,54.08,54.26,116200.0,35.7407,35.8596,35.7341,35.853,116200.0
2007-05-11 10:50:00,54.26,54.5,54.26,54.32,112700.0,35.853,36.0116,35.853,35.8926,112700.0
2007-05-11 11:00:00,54.32,54.59,54.28,54.56,124600.0,35.8926,36.0711,35.8662,36.0512,124600.0
2007-05-11 11:10:00,54.55,54.57,54.47,54.5,80600.0,36.0446,36.0578,35.9918,36.0116,80600.0
2007-05-11 11:20:00,54.51,54.75,54.44,54.69,125000.0,36.0182,36.1768,35.9719,36.1371,125000.0
2007-05-11 11:30:00,54.7,54.76,54.64,54.64,45500.0,36.1437,36.1834,36.1041,36.1041,45500.0
2007-05-11 11:40:00,54.64,54.68,54.58,54.68,23100.0,36.1041,36.1305,36.0644,36.1305,23100.0
2007-05-11 11:50:00,54.67,54.69,54.61,54.65,130300.0,36.1239,36.1371,36.0843,36.1107,130300.0
2007-05-11 12:00:00,54.65,54.66,54.49,54.52,187800.0,36.1107,36.1173,36.005,36.0248,187800.0
2007-05-11 12:10:00,54.52,54.71,54.52,54.69,47900.0,36.0248,36.1503,36.0248,36.1371,47900.0
2007-05-11 12:20:00,54.69,54.72,54.63,54.64,72300.0,36.1371,36.157,36.0975,36.1041,72300.0
2007-05-11 12:30:00,54.63,54.75,54.57,54.74,65500.0,36.0975,36.1768,36.0578,36.1702,65500.0
2007-05-11 12:40:00,54.74,54.81,54.69,54.76,138400.0,36.1702,36.2164,36.1371,36.1834,138400.0
2007-05-11 12:50:00,54.77,54.95,54.75,54.92,140400.0,36.19,36.3089,36.1768,36.2891,140400.0
2007-05-11 13:00:00,54.92,54.98,54.68,54.69,85300.0,36.2891,36.3288,36.1305,36.1371,85300.0
2007-05-11 13:10:00,54.69,54.74,54.68,54.73,30400.0,36.1371,36.1702,36.1305,36.1636,30400.0
2007-05-11 13:20:00,54.73,54.95,54.73,54.9,68200.0,36.1636,36.3089,36.1636,36.2759,68200.0
2007-05-11 13:30:00,54.89,54.91,54.86,54.88,61900.0,36.2693,36.2825,36.2495,36.2627,61900.0
2007-05-11 13:40:00,54.89,54.89,54.74,54.86,95300.0,36.2693,36.2693,36.1702,36.2495,95300.0
2007-05-11 13:50:00,54.85,54.9,54.79,54.89,124700.0,36.2429,36.2759,36.2032,36.2693,124700.0
2007-05-11 14:00:00,54.9,54.92,54.85,54.89,89800.0,36.2759,36.2891,36.2429,36.2693,89800.0
2007-05-11 14:10:00,54.88,54.93,54.81,54.84,58600.0,36.2627,36.2957,36.2164,36.2362,58600.0
2007-05-11 14:20:00,54.8,54.82,54.72,54.74,21900.0,36.2098,36.223,36.157,36.1702,21900.0
2007-05-11 14:30:00,54.74,54.84,54.73,54.8,87700.0,36.1702,36.2362,36.1636,36.2098,87700.0
2007-05-11 14:40:00,54.79,54.95,54.77,54.89,100800.0,36.2032,36.3089,36.19,36.2693,100800.0
2007-05-11 14:50:00,54.9,54.91,54.87,54.87,76700.0,36.2759,36.2825,36.2561,36.2561,76700.0
2007-05-11 15:00:00,54.87,54.95,54.83,54.95,206400.0,36.2561,36.3089,36.2296,36.3089,206400.0
2007-05-11 15:10:00,54.96,54.98,54.84,54.86,123600.0,36.3155,36.3288,36.2362,36.2495,123600.0
2007-05-11 15:20:00,54.86,55.0,54.86,55.0,326800.0,36.2495,36.342,36.2495,36.342,326800.0
2007-05-11 15:30:00,55.0,55.25,55.0,55.06,287700.0,36.342,36.5072,36.342,36.3816,287700.0
2007-05-11 15:40:00,55.07,55.22,55.04,55.19,389900.0,36.3882,36.4873,36.3684,36.4675,389900.0
2007-05-11 15:50:00,55.18,55.22,55.09,55.22,330300.0,36.4609,36.4873,36.4014,36.4873,330300.0
2007-05-14 09:30:00,55.25,55.4,55.16,55.3,108600.0,36.5072,36.6063,36.4477,36.5402,108600.0
2007-05-14 09:40:00,55.28,55.47,54.99,55.1,141900.0,36.527,36.6525,36.3354,36.408,141900.0
2007-05-14 09:50:00,55.1,55.1,54.75,54.86,97300.0,36.408,36.408,36.1768,36.2495,97300.0
2007-05-14 10:00:00,54.84,54.92,54.78,54.84,61300.0,36.2362,36.2891,36.1966,36.2362,61300.0
2007-05-14 10:10:00,54.88,55.1,54.85,55.07,71400.0,36.2627,36.408,36.2429,36.3882,71400.0
2007-05-14 10:20:00,55.07,55.12,54.98,55.1,79000.0,36.3882,36.4213,36.3288,36.408,79000.0
2007-05-14 10:30:00,55.1,55.19,55.0,55.12,79300.0,36.408,36.4675,36.342,36.4213,79300.0
2007-05-14 10:40:00,55.13,55.29,55.11,55.28,40700.0,36.4279,36.5336,36.4146,36.527,40700.0
2007-05-14 10:50:00,55.28,55.33,55.07,55.1,55000.0,36.527,36.56,36.3882,36.408,55000.0
2007-05-14 11:00:00,55.1,55.1,54.94,54.97,48200.0,36.408,36.408,36.3023,36.3221,48200.0
2007-05-14 11:10:00,54.96,54.99,54.86,54.99,38800.0,36.3155,36.3354,36.2495,36.3354,38800.0
2007-05-14 11:20:00,54.99,55.02,54.82,54.83,43900.0,36.3354,36.3552,36.223,36.2296,43900.0
2007-05-14 11:30:00,54.82,55.0,54.79,54.98,58000.0,36.223,36.342,36.2032,36.3288,58000.0
2007-05-14 11:40:00,55.0,55.08,54.94,55.08,24100.0,36.342,36.3948,36.3023,36.3948,24100.0
2007-05-14 11:50:00,55.08,55.08,54.92,54.99,47500.0,36.3948,36.3948,36.2891,36.3354,47500.0
2007-05-14 12:00:00,54.99,55.06,54.96,54.98,62700.0,36.3354,36.3816,36.3155,36.3288,62700.0
2007-05-14 12:10:00,54.98,55.03,54.96,54.99,67700.0,36.3288,36.3618,36.3155,36.3354,67700.0
2007-05-14 12:20:00,54.99,55.0,54.95,54.98,41100.0,36.3354,36.342,36.3089,36.3288,41100.0
2007-05-14 12:30:00,54.99,55.14,54.99,55.06,56000.0,36.3354,36.4345,36.3354,36.3816,56000.0
2007-05-14 12:40:00,55.06,55.13,55.02,55.1,59100.0,36.3816,36.4279,36.3552,36.408,59100.0
2007-05-14 12:50:00,55.09,55.12,55.07,55.12,20800.0,36.4014,36.4213,36.3882,36.4213,20800.0
2007-05-14 13:00:00,55.12,55.13,55.1,55.13,21500.0,36.4213,36.4279,36.408,36.4279,21500.0
2007-05-14 13:10:00,55.13,55.16,55.1,55.1,71200.0,36.4279,36.4477,36.408,36.408,71200.0
2007-05-14 13:20:00,55.11,55.15,55.07,55.14,30400.0,36.4146,36.4411,36.3882,36.4345,30400.0
2007-05-14 13:30:00,55.15,55.17,55.05,55.11,46500.0,36.4411,36.4543,36.375,36.4146,46500.0
2007-05-14 13:40:00,55.1,55.13,54.97,55.06,36500.0,36.408,36.4279,36.3221,36.3816,36500.0
2007-05-14 13:50:00,55.05,55.12,55.03,55.04,45300.0,36.375,36.4213,36.3618,36.3684,45300.0
2007-05-14 14:00:00,55.04,55.05,54.85,54.87,87800.0,36.3684,36.375,36.2429,36.2561,87800.0
2007-05-14 14:10:00,54.87,55.0,54.7,54.8,146700.0,36.2561,36.342,36.1437,36.2098,146700.0
2007-05-14 14:20:00,54.79,54.98,54.79,54.98,51800.0,36.2032,36.3288,36.2032,36.3288,51800.0
2007-05-14 14:30:00,54.95,55.12,54.95,55.08,52200.0,36.3089,36.4213,36.3089,36.3948,52200.0
2007-05-14 14:40:00,55.09,55.12,55.03,55.04,35000.0,36.4014,36.4213,36.3618,36.3684,35000.0
2007-05-14 14:50:00,55.06,55.11,54.99,55.06,49300.0,36.3816,36.4146,36.3354,36.3816,49300.0
2007-05-14 15:00:00,55.06,55.17,55.04,55.1,43600.0,36.3816,36.4543,36.3684,36.408,43600.0
2007-05-14 15:10:00,55.1,55.11,55.0,55.11,50400.0,36.408,36.4146,36.342,36.4146,50400.0
2007-05-14 15:20:00,55.12,55.15,55.0,55.0,86100.0,36.4213,36.4411,36.342,36.342,86100.0
2007-05-14 15:30:00,55.0,55.09,54.91,54.96,84900.0,36.342,36.4014,36.2825,36.3155,84900.0
2007-05-14 15:40:00,54.94,55.0,54.88,54.9,114800.0,36.3023,36.342,36.2627,36.2759,114800.0
2007-05-14 15:50:00,54.91,55.0,54.91,54.98,138800.0,36.2825,36.342,36.2825,36.3288,138800.0
2007-05-15 09:30:00,55.0,55.21,54.98,55.1,68800.0,36.342,36.4807,36.3288,36.408,68800.0
2007-05-15 09:40:00,55.08,55.42,55.08,55.4,71500.0,36.3948,36.6195,36.3948,36.6063,71500.0
2007-05-15 09:50:00,55.4,55.6,55.31,55.59,198000.0,36.6063,36.7384,36.5468,36.7318,198000.0
2007-05-15 10:00:00,55.58,55.6,55.4,55.5,140700.0,36.7252,36.7384,36.6063,36.6723,140700.0
2007-05-15 10:10:00,55.49,55.86,55.49,55.78,157900.0,36.6657,36.9102,36.6657,36.8574,157900.0
2007-05-15 10:20:00,55.77,55.77,55.49,55.67,112400.0,36.8508,36.8508,36.6657,36.7847,112400.0
2007-05-15 10:30:00,55.68,55.83,55.67,55.76,77800.0,36.7913,36.8904,36.7847,36.8441,77800.0
2007-05-15 10:40:00,55.77,56.0,55.71,55.94,113300.0,36.8508,37.0027,36.8111,36.9631,113300.0
2007-05-15 10:50:00,55.93,55.98,55.74,55.81,252400.0,36.9565,36.9895,36.8309,36.8772,252400.0
2007-05-15 11:00:00,55.81,55.99,55.77,55.91,100600.0,36.8772,36.9961,36.8508,36.9433,100600.0
2007-05-15 11:10:00,55.9,56.0,55.85,55.95,248200.0,36.9367,37.0027,36.9036,36.9697,248200.0
2007-05-15 11:20:00,55.93,56.0,55.88,55.97,42100.0,36.9565,37.0027,36.9234,36.9829,42100.0
2007-05-15 11:30:00,55.96,56.02,55.88,56.0,153000.0,36.9763,37.0159,36.9234,37.0027,153000.0
2007-05-15 11:40:00,56.0,56.07,55.88,55.88,58400.0,37.0027,37.049,36.9234,36.9234,58400.0
2007-05-15 11:50:00,55.91,55.98,55.87,55.96,42800.0,36.9433,36.9895,36.9168,36.9763,42800.0
2007-05-15 12:00:00,55.96,56.02,55.92,55.95,41900.0,36.9763,37.0159,36.9499,36.9697,41900.0
2007-05-15 12:10:00,55.95,56.03,55.92,56.0,43500.0,36.9697,37.0226,36.9499,37.0027,43500.0
2007-05-15 12:20:00,56.0,56.12,56.0,56.1,44600.0,37.0027,37.082,37.0027,37.0688,44600.0
2007-05-15 12:30:00,56.09,56.15,56.03,56.11,64700.0,37.0622,37.1018,37.0226,37.0754,64700.0
2007-05-15 12:40:00,56.1,56.23,56.04,56.1,86900.0,37.0688,37.1547,37.0292,37.0688,86900.0
2007-05-15 12:50:00,56.09,56.11,55.99,56.0,85000.0,37.0622,37.0754,36.9961,37.0027,85000.0
2007-05-15 13:00:00,56.0,56.03,55.87,55.96,92000.0,37.0027,37.0226,36.9168,36.9763,92000.0
2007-05-15 13:10:00,55.96,56.08,55.95,56.0,67400.0,36.9763,37.0556,36.9697,37.0027,67400.0
2007-05-15 13:20:00,56.0,56.02,55.97,55.98,66600.0,37.0027,37.0159,36.9829,36.9895,66600.0
2007-05-15 13:30:00,55.99,56.0,55.92,55.95,34700.0,36.9961,37.0027,36.9499,36.9697,34700.0
2007-05-15 13:40:00,55.96,55.96,55.62,55.66,104400.0,36.9763,36.9763,36.7516,36.7781,104400.0
2007-05-15 13:50:00,55.67,55.83,55.61,55.78,65300.0,36.7847,36.8904,36.745,36.8574,65300.0
2007-05-15 14:00:00,55.78,55.9,55.67,55.84,47200.0,36.8574,36.9367,36.7847,36.897,47200.0
2007-05-15 14:10:00,55.88,55.89,55.67,55.74,84500.0,36.9234,36.93,36.7847,36.8309,84500.0
2007-05-15 14:20:00,55.72,55.9,55.72,55.85,57400.0,36.8177,36.9367,36.8177,36.9036,57400.0
2007-05-15 14:30:00,55.85,55.92,55.8,55.8,87900.0,36.9036,36.9499,36.8706,36.8706,87900.0
2007-05-15 14:40:00,55.8,55.86,55.6,55.63,160800.0,36.8706,36.9102,36.7384,36.7582,160800.0
2007-05-15 14:50:00,55.63,55.99,55.62,55.99,147700.0,36.7582,36.9961,36.7516,36.9961,147700.0
2007-05-15 15:00:00,55.99,56.0,55.88,55.98,108600.0,36.9961,37.0027,36.9234,36.9895,108600.0
2007-05-15 15:10:00,55.96,56.0,55.84,55.88,118300.0,36.9763,37.0027,36.897,36.9234,118300.0
2007-05-15 15:20:00,55.89,55.93,55.78,55.91,64800.0,36.93,36.9565,36.8574,36.9433,64800.0
2007-05-15 15:30:00,55.93,55.93,55.79,55.79,64000.0,36.9565,36.9565,36.864,36.864,64000.0
2007-05-15 15:40:00,55.8,55.81,55.7,55.8,115100.0,36.8706,36.8772,36.8045,36.8706,115100.0
2007-05-15 15:50:00,55.8,55.87,55.68,55.85,291200.0,36.8706,36.9168,36.7913,36.9036,291200.0
2007-05-16 09:30:00,56.57,56.77,56.51,56.6,372100.0,37.3794,37.5115,37.3397,37.3992,372100.0
2007-05-16 09:40:00,56.59,56.66,56.54,56.61,216700.0,37.3926,37.4388,37.3595,37.4058,216700.0
2007-05-16 09:50:00,56.61,56.61,56.17,56.48,201700.0,37.4058,37.4058,37.1151,37.3199,201700.0
2007-05-16 10:00:00,56.47,56.51,56.4,56.49,116200.0,37.3133,37.3397,37.267,37.3265,116200.0
2007-05-16 10:10:00,56.48,56.55,56.41,56.41,97100.0,37.3199,37.3661,37.2736,37.2736,97100.0
2007-05-16 10:20:00,56.4,56.51,56.25,56.48,89200.0,37.267,37.3397,37.1679,37.3199,89200.0
2007-05-16 10:30:00,56.48,56.53,56.36,56.42,175100.0,37.3199,37.3529,37.2406,37.2802,175100.0
2007-05-16 10:40:00,56.43,56.49,56.36,56.46,141400.0,37.2869,37.3265,37.2406,37.3067,141400.0
2007-05-16 10:50:00,56.46,56.52,56.3,56.4,138900.0,37.3067,37.3463,37.201,37.267,138900.0
2007-05-16 11:00:00,56.38,56.5,56.38,56.42,115400.0,37.2538,37.3331,37.2538,37.2802,115400.0
2007-05-16 11:10:00,56.43,56.44,56.27,56.44,96400.0,37.2869,37.2935,37.1811,37.2935,96400.0
2007-05-16 11:20:00,56.44,56.48,56.42,56.48,51500.0,37.2935,37.3199,37.2802,37.3199,51500.0
2007-05-16 11:30:00,56.47,56.5,56.4,56.49,98500.0,37.3133,37.3331,37.267,37.3265,98500.0
2007-05-16 11:40:00,56.49,56.5,56.33,56.36,131000.0,37.3265,37.3331,37.2208,37.2406,131000.0
2007-05-16 11:50:00,56.36,56.48,56.34,56.44,59900.0,37.2406,37.3199,37.2274,37.2935,59900.0
2007-05-16 12:00:00,56.44,56.51,56.15,56.19,143600.0,37.2935,37.3397,37.1018,37.1283,143600.0
2007-05-16 12:10:00,56.18,56.41,56.18,56.36,66300.0,37.1217,37.2736,37.1217,37.2406,66300.0
2007-05-16 12:20:00,56.37,56.4,56.25,56.4,71400.0,37.2472,37.267,37.1679,37.267,71400.0
2007-05-16 12:30:00,56.41,56.44,56.34,56.36,49300.0,37.2736,37.2935,37.2274,37.2406,49300.0
2007-05-16 12:40:00,56.35,56.42,56.3,56.4,76400.0,37.234,37.2802,37.201,37.267,76400.0
2007-05-16 12:50:00,56.42,56.5,56.39,56.45,62900.0,37.2802,37.3331,37.2604,37.3001,62900.0
2007-05-16 13:00:00,56.45,56.46,56.4,56.44,77300.0,37.3001,37.3067,37.267,37.2935,77300.0
2007-05-16 13:10:00,56.44,56.47,56.42,56.45,52500.0,37.2935,37.3133,37.2802,37.3001,52500.0
2007-05-16 13:20:00,56.46,56.47,56.4,56.46,52200.0,37.3067,37.3133,37.267,37.3067,52200.0
2007-05-16 13:30:00,56.47,56.49,56.31,56.31,96400.0,37.3133,37.3265,37.2076,37.2076,96400.0
2007-05-16 13:40:00,56.31,56.49,56.27,56.42,153000.0,37.2076,37.3265,37.1811,37.2802,153000.0
2007-05-16 13:50:00,56.42,56.49,56.35,56.45,117100.0,37.2802,37.3265,37.234,37.3001,117100.0
2007-05-16 14:00:00,56.45,56.5,56.43,56.5,73000.0,37.3001,37.3331,37.2869,37.3331,73000.0
2007-05-16 14:10:00,56.5,56.66,56.47,56.61,168500.0,37.3331,37.4388,37.3133,37.4058,168500.0
2007-05-16 14:20:00,56.61,56.61,56.44,56.51,79600.0,37.4058,37.4058,37.2935,37.3397,79600.0
2007-05-16 14:30:00,56.52,56.56,56.48,56.54,57000.0,37.3463,37.3728,37.3199,37.3595,57000.0
2007-05-16 14:40:00,56.54,56.6,56.54,56.58,56300.0,37.3595,37.3992,37.3595,37.386,56300.0
2007-05-16 14:50:00,56.57,56.64,56.55,56.6,39300.0,37.3794,37.4256,37.3661,37.3992,39300.0
2007-05-16 15:00:00,56.6,56.67,56.57,56.64,96400.0,37.3992,37.4454,37.3794,37.4256,96400.0
2007-05-16 15:10:00,56.64,56.7,56.62,56.67,192000.0,37.4256,37.4653,37.4124,37.4454,192000.0
2007-05-16 15:20:00,56.67,56.69,56.53,56.55,157900.0,37.4454,37.4587,37.3529,37.3661,157900.0
2007-05-16 15:30:00,56.57,56.76,56.55,56.69,161800.0,37.3794,37.5049,37.3661,37.4587,161800.0
2007-05-16 15:40:00,56.7,56.75,56.67,56.74,128300.0,37.4653,37.4983,37.4454,37.4917,128300.0
2007-05-16 15:50:00,56.74,56.79,56.71,56.77,156600.0,37.4917,37.5247,37.4719,37.5115,156600.0
2007-05-17 09:30:00,56.94,57.4,56.84,57.36,577600.0,37.6238,37.9278,37.5578,37.9014,577600.0
2007-05-17 09:40:00,57.37,58.4,57.3,57.49,1414100.0,37.908,38.5886,37.8617,37.9873,1414100.0
2007-05-17 09:50:00,57.53,58.1,57.25,58.01,658800.0,38.0137,38.3903,37.8287,38.3309,658800.0
2007-05-17 10:00:00,58.05,58.79,57.92,58.76,852200.0,38.3573,38.8463,38.2714,38.8264,852200.0
2007-05-17 10:10:00,58.79,58.79,57.92,58.0,435800.0,38.8463,38.8463,38.2714,38.3243,435800.0
2007-05-17 10:20:00,58.01,58.81,57.98,58.24,543800.0,38.3309,38.8595,38.311,38.4828,543800.0
2007-05-17 10:30:00,58.2,58.5,58.05,58.27,283600.0,38.4564,38.6546,38.3573,38.5027,283600.0
2007-05-17 10:40:00,58.25,58.49,58.05,58.47,233900.0,38.4894,38.648,38.3573,38.6348,233900.0
2007-05-17 10:50:00,58.47,58.65,58.45,58.53,294000.0,38.6348,38.7538,38.6216,38.6745,294000.0
2007-05-17 11:00:00,58.53,58.57,58.23,58.35,123400.0,38.6745,38.7009,38.4762,38.5555,123400.0
2007-05-17 11:10:00,58.35,58.45,58.3,58.43,83700.0,38.5555,38.6216,38.5225,38.6084,83700.0
2007-05-17 11:20:00,58.44,58.51,58.43,58.45,127600.0,38.615,38.6612,38.6084,38.6216,127600.0
2007-05-17 11:30:00,58.45,58.5,58.37,58.39,151200.0,38.6216,38.6546,38.5687,38.582,151200.0
2007-05-17 11:40:00,58.39,58.4,58.26,58.31,144600.0,38.582,38.5886,38.4961,38.5291,144600.0
2007-05-17 11:50:00,58.3,58.31,58.12,58.22,215400.0,38.5225,38.5291,38.4035,38.4696,215400.0
2007-05-17 12:00:00,58.25,58.27,57.99,58.06,292600.0,38.4894,38.5027,38.3176,38.3639,292600.0
2007-05-17 12:10:00,58.06,58.3,58.04,58.3,109800.0,38.3639,38.5225,38.3507,38.5225,109800.0
2007-05-17 12:20:00,58.29,58.41,58.29,58.33,147000.0,38.5159,38.5952,38.5159,38.5423,147000.0
2007-05-17 12:30:00,58.33,58.42,58.32,58.34,127200.0,38.5423,38.6018,38.5357,38.5489,127200.0
2007-05-17 12:40:00,58.34,58.38,58.27,58.34,110200.0,38.5489,38.5753,38.5027,38.5489,110200.0
2007-05-17 12:50:00,58.36,58.4,58.31,58.32,57400.0,38.5621,38.5886,38.5291,38.5357,57400.0
2007-05-17 13:00:00,58.34,58.35,58.05,58.08,95600.0,38.5489,38.5555,38.3573,38.3771,95600.0
2007-05-17 13:10:00,58.08,58.16,58.04,58.14,33900.0,38.3771,38.43,38.3507,38.4168,33900.0
2007-05-17 13:20:00,58.15,58.3,58.12,58.28,99400.0,38.4234,38.5225,38.4035,38.5093,99400.0
2007-05-17 13:30:00,58.29,58.44,58.28,58.36,100200.0,38.5159,38.615,38.5093,38.5621,100200.0
2007-05-17 13:40:00,58.37,58.43,58.34,58.39,71900.0,38.5687,38.6084,38.5489,38.582,71900.0
2007-05-17 13:50:00,58.39,58.42,58.33,58.39,79600.0,38.582,38.6018,38.5423,38.582,79600.0
2007-05-17 14:00:00,58.39,58.55,58.36,58.52,69700.0,38.582,38.6877,38.5621,38.6679,69700.0
2007-05-17 14:10:00,58.54,58.63,58.47,58.59,94000.0,38.6811,38.7405,38.6348,38.7141,94000.0
2007-05-17 14:20:00,58.58,58.6,58.4,58.47,92800.0,38.7075,38.7207,38.5886,38.6348,92800.0
2007-05-17 14:30:00,58.45,58.45,58.33,58.44,101400.0,38.6216,38.6216,38.5423,38.615,101400.0
2007-05-17 14:40:00,58.43,58.54,58.43,58.45,128400.0,38.6084,38.6811,38.6084,38.6216,128400.0
2007-05-17 14:50:00,58.44,58.5,58.33,58.47,81400.0,38.615,38.6546,38.5423,38.6348,81400.0
2007-05-17 15:00:00,58.47,58.5,58.43,58.47,105800.0,38.6348,38.6546,38.6084,38.6348,105800.0
2007-05-17 15:10:00,58.48,58.53,58.47,58.52,105400.0,38.6414,38.6745,38.6348,38.6679,105400.0
2007-05-17 15:20:00,58.52,58.53,58.38,58.39,79000.0,38.6679,38.6745,38.5753,38.582,79000.0
2007-05-17 15:30:00,58.38,58.4,58.16,58.2,194300.0,38.5753,38.5886,38.43,38.4564,194300.0
2007-05-17 15:40:00,58.22,58.37,58.15,58.37,129900.0,38.4696,38.5687,38.4234,38.5687,129900.0
2007-05-17 15:50:00,58.37,58.4,58.23,58.26,143500.0,38.5687,38.5886,38.4762,38.4961,143500.0
2007-05-18 09:30:00,58.36,58.36,57.7,57.94,538100.0,38.5621,38.5621,38.126,38.2846,538100.0
2007-05-18 09:40:00,57.93,57.94,57.28,57.36,249700.0,38.278,38.2846,37.8485,37.9014,249700.0
2007-05-18 09:50:00,57.37,57.7,57.35,57.65,154600.0,37.908,38.126,37.8948,38.093,154600.0
2007-05-18 10:00:00,57.65,57.68,57.46,57.56,176400.0,38.093,38.1128,37.9674,38.0335,176400.0
2007-05-18 10:10:00,57.56,57.68,57.46,57.49,132000.0,38.0335,38.1128,37.9674,37.9873,132000.0
2007-05-18 10:20:00,57.5,57.58,57.41,57.47,148700.0,37.9939,38.0467,37.9344,37.9741,148700.0
2007-05-18 10:30:00,57.47,57.49,57.31,57.31,107900.0,37.9741,37.9873,37.8683,37.8683,107900.0
2007-05-18 10:40:00,57.32,57.53,57.25,57.52,89600.0,37.8749,38.0137,37.8287,38.0071,89600.0
2007-05-18 10:50:00,57.51,57.85,57.51,57.85,109200.0,38.0005,38.2251,38.0005,38.2251,109200.0
2007-05-18 11:00:00,57.85,57.89,57.69,57.89,100900.0,38.2251,38.2516,38.1194,38.2516,100900.0
2007-05-18 11:10:00,57.89,57.95,57.82,57.83,57400.0,38.2516,38.2912,38.2053,38.2119,57400.0
2007-05-18 11:20:00,57.83,58.07,57.79,57.99,63500.0,38.2119,38.3705,38.1855,38.3176,63500.0
2007-05-18 11:30:00,57.99,58.02,57.83,57.84,48000.0,38.3176,38.3375,38.2119,38.2185,48000.0
2007-05-18 11:40:00,57.84,57.87,57.73,57.73,65200.0,38.2185,38.2384,38.1458,38.1458,65200.0
2007-05-18 11:50:00,57.73,57.73,57.56,57.56,22600.0,38.1458,38.1458,38.0335,38.0335,22600.0
2007-05-18 12:00:00,57.56,57.63,57.55,57.62,24800.0,38.0335,38.0798,38.0269,38.0732,24800.0
2007-05-18 12:10:00,57.64,57.83,57.64,57.77,27600.0,38.0864,38.2119,38.0864,38.1723,27600.0
2007-05-18 12:20:00,57.76,57.84,57.72,57.84,86700.0,38.1657,38.2185,38.1392,38.2185,86700.0
2007-05-18 12:30:00,57.84,57.92,57.79,57.9,25100.0,38.2185,38.2714,38.1855,38.2582,25100.0
2007-05-18 12:40:00,57.91,58.02,57.91,58.0,64800.0,38.2648,38.3375,38.2648,38.3243,64800.0
2007-05-18 12:50:00,57.99,58.0,57.97,57.99,50600.0,38.3176,38.3243,38.3044,38.3176,50600.0
2007-05-18 13:00:00,58.0,58.03,57.98,58.01,85000.0,38.3243,38.3441,38.311,38.3309,85000.0
2007-05-18 13:10:00,58.02,58.02,57.97,57.98,21200.0,38.3375,38.3375,38.3044,38.311,21200.0
2007-05-18 13:20:00,57.98,57.98,57.96,57.96,27900.0,38.311,38.311,38.2978,38.2978,27900.0
2007-05-18 13:30:00,57.97,57.98,57.96,57.98,20500.0,38.3044,38.311,38.2978,38.311,20500.0
2007-05-18 13:40:00,57.98,58.0,57.95,57.96,70600.0,38.311,38.3243,38.2912,38.2978,70600.0
2007-05-18 13:50:00,57.96,58.0,57.95,57.99,42900.0,38.2978,38.3243,38.2912,38.3176,42900.0
2007-05-18 14:00:00,57.98,57.98,57.86,57.9,92900.0,38.311,38.311,38.2317,38.2582,92900.0
2007-05-18 14:10:00,57.91,57.99,57.83,57.97,38900.0,38.2648,38.3176,38.2119,38.3044,38900.0
2007-05-18 14:20:00,57.99,58.0,57.94,57.94,30900.0,38.3176,38.3243,38.2846,38.2846,30900.0
2007-05-18 14:30:00,57.95,57.95,57.76,57.76,41000.0,38.2912,38.2912,38.1657,38.1657,41000.0
2007-05-18 14:40:00,57.76,57.76,57.57,57.58,81000.0,38.1657,38.1657,38.0401,38.0467,81000.0
2007-05-18 14:50:00,57.58,57.74,57.51,57.74,73300.0,38.0467,38.1525,38.0005,38.1525,73300.0
2007-05-18 15:00:00,57.75,57.78,57.67,57.73,49600.0,38.1591,38.1789,38.1062,38.1458,49600.0
2007-05-18 15:10:00,57.74,57.91,57.73,57.91,90100.0,38.1525,38.2648,38.1458,38.2648,90100.0
2007-05-18 15:20:00,57.9,57.96,57.78,57.8,87800.0,38.2582,38.2978,38.1789,38.1921,87800.0
2007-05-18 15:30:00,57.8,57.97,57.78,57.97,181900.0,38.1921,38.3044,38.1789,38.3044,181900.0
2007-05-18 15:40:00,57.96,58.02,57.95,58.0,294400.0,38.2978,38.3375,38.2912,38.3243,294400.0
2007-05-18 15:50:00,58.0,58.14,58.0,58.14,189900.0,38.3243,38.4168,38.3243,38.4168,189900.0
2007-05-21 09:30:00,57.89,58.2,57.8,58.11,82000.0,38.2516,38.4564,38.1921,38.3969,82000.0
2007-05-21 09:40:00,58.11,58.23,57.92,57.96,60200.0,38.3969,38.4762,38.2714,38.2978,60200.0
2007-05-21 09:50:00,57.92,57.95,57.64,57.68,56900.0,38.2714,38.2912,38.0864,38.1128,56900.0
2007-05-21 10:00:00,57.68,57.95,57.67,57.92,43400.0,38.1128,38.2912,38.1062,38.2714,43400.0
2007-05-21 10:10:00,57.92,57.98,57.83,57.98,48300.0,38.2714,38.311,38.2119,38.311,48300.0
2007-05-21 10:20:00,57.97,58.05,57.95,58.01,51700.0,38.3044,38.3573,38.2912,38.3309,51700.0
2007-05-21 10:30:00,57.99,58.1,57.92,58.02,52100.0,38.3176,38.3903,38.2714,38.3375,52100.0
2007-05-21 10:40:00,58.0,58.01,57.85,57.88,66600.0,38.3243,38.3309,38.2251,38.245,66600.0
2007-05-21 10:50:00,57.92,58.01,57.91,57.92,41900.0,38.2714,38.3309,38.2648,38.2714,41900.0
2007-05-21 11:00:00,57.93,57.93,57.74,57.76,53100.0,38.278,38.278,38.1525,38.1657,53100.0
2007-05-21 11:10:00,57.77,57.8,57.75,57.78,60000.0,38.1723,38.1921,38.1591,38.1789,60000.0
2007-05-21 11:20:00,57.78,57.85,57.77,57.81,57800.0,38.1789,38.2251,38.1723,38.1987,57800.0
2007-05-21 11:30:00,57.81,57.82,57.52,57.55,49700.0,38.1987,38.2053,38.0071,38.0269,49700.0
2007-05-21 11:40:00,57.55,57.62,57.52,57.62,182000.0,38.0269,38.0732,38.0071,38.0732,182000.0
2007-05-21 11:50:00,57.63,57.66,57.47,57.58,172000.0,38.0798,38.0996,37.9741,38.0467,172000.0
2007-05-21 12:00:00,57.59,57.68,57.5,57.68,160400.0,38.0533,38.1128,37.9939,38.1128,160400.0
2007-05-21 12:10:00,57.68,57.74,57.6,57.7,71500.0,38.1128,38.1525,38.0599,38.126,71500.0
2007-05-21 12:20:00,57.71,57.82,57.61,57.63,91300.0,38.1326,38.2053,38.0666,38.0798,91300.0
2007-05-21 12:30:00,57.64,57.81,57.63,57.77,71000.0,38.0864,38.1987,38.0798,38.1723,71000.0
2007-05-21 12:40:00,57.75,57.8,57.6,57.61,37400.0,38.1591,38.1921,38.0599,38.0666,37400.0
2007-05-21 12:50:00,57.61,57.66,57.5,57.62,49500.0,38.0666,38.0996,37.9939,38.0732,49500.0
2007-05-21 13:00:00,57.62,57.7,57.58,57.6,76200.0,38.0732,38.126,38.0467,38.0599,76200.0
2007-05-21 13:10:00,57.58,57.72,57.57,57.7,51400.0,38.0467,38.1392,38.0401,38.126,51400.0
2007-05-21 13:20:00,57.72,57.78,57.69,57.78,22300.0,38.1392,38.1789,38.1194,38.1789,22300.0
2007-05-21 13:30:00,57.78,57.86,57.76,57.8,30400.0,38.1789,38.2317,38.1657,38.1921,30400.0
2007-05-21 13:40:00,57.81,57.83,57.73,57.73,48400.0,38.1987,38.2119,38.1458,38.1458,48400.0
2007-05-21 13:50:00,57.74,57.77,57.69,57.75,30500.0,38.1525,38.1723,38.1194,38.1591,30500.0
2007-05-21 14:00:00,57.75,57.76,57.7,57.75,59100.0,38.1591,38.1657,38.126,38.1591,59100.0
2007-05-21 14:10:00,57.75,57.8,57.72,57.72,38400.0,38.1591,38.1921,38.1392,38.1392,38400.0
2007-05-21 14:20:00,57.73,57.81,57.69,57.78,54400.0,38.1458,38.1987,38.1194,38.1789,54400.0
2007-05-21 14:30:00,57.78,57.81,57.77,57.77,39400.0,38.1789,38.1987,38.1723,38.1723,39400.0
2007-05-21 14:40:00,57.79,57.79,57.72,57.75,71600.0,38.1855,38.1855,38.1392,38.1591,71600.0
2007-05-21 14:50:00,57.75,57.79,57.72,57.77,73300.0,38.1591,38.1855,38.1392,38.1723,73300.0
2007-05-21 15:00:00,57.75,57.77,57.67,57.68,67200.0,38.1591,38.1723,38.1062,38.1128,67200.0
2007-05-21 15:10:00,57.67,57.67,57.54,57.57,79500.0,38.1062,38.1062,38.0203,38.0401,79500.0
2007-05-21 15:20:00,57.56,57.57,57.3,57.35,109400.0,38.0335,38.0401,37.8617,37.8948,109400.0
2007-05-21 15:30:00,57.35,57.59,57.35,57.51,122900.0,37.8948,38.0533,37.8948,38.0005,122900.0
2007-05-21 15:40:00,57.52,57.55,57.46,57.5,142400.0,38.0071,38.0269,37.9674,37.9939,142400.0
2007-05-21 15:50:00,57.5,57.55,57.46,57.48,284100.0,37.9939,38.0269,37.9674,37.9807,284100.0
2007-05-22 09:30:00,57.32,57.53,56.65,56.88,249000.0,37.8749,38.0137,37.4322,37.5842,249000.0
2007-05-22 09:40:00,56.88,57.16,56.7,56.84,204600.0,37.5842,37.7692,37.4653,37.5578,204600.0
2007-05-22 09:50:00,56.84,57.14,56.58,56.93,139300.0,37.5578,37.756,37.386,37.6172,139300.0
2007-05-22 10:00:00,56.94,57.09,56.88,57.06,102900.0,37.6238,37.723,37.5842,37.7031,102900.0
2007-05-22 10:10:00,57.04,57.36,56.99,57.14,105500.0,37.6899,37.9014,37.6569,37.756,105500.0
2007-05-22 10:20:00,57.12,57.55,57.09,57.55,83400.0,37.7428,38.0269,37.723,38.0269,83400.0
2007-05-22 10:30:00,57.53,57.56,57.25,57.27,65300.0,38.0137,38.0335,37.8287,37.8419,65300.0
2007-05-22 10:40:00,57.3,57.53,57.27,57.43,48100.0,37.8617,38.0137,37.8419,37.9476,48100.0
2007-05-22 10:50:00,57.42,57.43,57.09,57.12,65700.0,37.941,37.9476,37.723,37.7428,65700.0
2007-05-22 11:00:00,57.13,57.21,57.03,57.15,69200.0,37.7494,37.8023,37.6833,37.7626,69200.0
2007-05-22 11:10:00,57.18,57.24,57.02,57.17,45000.0,37.7824,37.8221,37.6767,37.7758,45000.0
2007-05-22 11:20:00,57.16,57.24,57.15,57.2,83100.0,37.7692,37.8221,37.7626,37.7956,83100.0
2007-05-22 11:30:00,57.22,57.25,57.05,57.23,45100.0,37.8089,37.8287,37.6965,37.8155,45100.0
2007-05-22 11:40:00,57.23,57.23,57.13,57.13,26300.0,37.8155,37.8155,37.7494,37.7494,26300.0
2007-05-22 11:50:00,57.13,57.17,56.98,57.01,51700.0,37.7494,37.7758,37.6503,37.6701,51700.0
2007-05-22 12:00:00,57.0,57.03,56.91,57.03,23900.0,37.6635,37.6833,37.604,37.6833,23900.0
2007-05-22 12:10:00,57.03,57.07,56.98,57.03,53000.0,37.6833,37.7097,37.6503,37.6833,53000.0
2007-05-22 12:20:00,57.03,57.19,57.03,57.07,31400.0,37.6833,37.789,37.6833,37.7097,31400.0
2007-05-22 12:30:00,57.1,57.2,57.09,57.16,33500.0,37.7296,37.7956,37.723,37.7692,33500.0
2007-05-22 12:40:00,57.15,57.24,57.15,57.2,39400.0,37.7626,37.8221,37.7626,37.7956,39400.0
2007-05-22 12:50:00,57.22,57.25,57.15,57.22,44300.0,37.8089,37.8287,37.7626,37.8089,44300.0
2007-05-22 13:00:00,57.2,57.28,57.18,57.24,40500.0,37.7956,37.8485,37.7824,37.8221,40500.0
2007-05-22 13:10:00,57.23,57.25,57.0,57.05,88400.0,37.8155,37.8287,37.6635,37.6965,88400.0
2007-05-22 13:20:00,57.07,57.08,56.97,57.04,87700.0,37.7097,37.7164,37.6437,37.6899,87700.0
2007-05-22 13:30:00,57.05,57.1,56.98,57.01,69100.0,37.6965,37.7296,37.6503,37.6701,69100.0
2007-05-22 13:40:00,56.99,57.09,56.99,57.09,54500.0,37.6569,37.723,37.6569,37.723,54500.0
2007-05-22 13:50:00,57.09,57.18,56.97,57.02,98800.0,37.723,37.7824,37.6437,37.6767,98800.0
2007-05-22 14:00:00,57.04,57.15,56.99,57.1,95300.0,37.6899,37.7626,37.6569,37.7296,95300.0
2007-05-22 14:10:00,57.1,57.16,57.04,57.06,92800.0,37.7296,37.7692,37.6899,37.7031,92800.0
2007-05-22 14:20:00,57.06,57.13,56.99,57.07,66000.0,37.7031,37.7494,37.6569,37.7097,66000.0
2007-05-22 14:30:00,57.08,57.26,57.01,57.03,91700.0,37.7164,37.8353,37.6701,37.6833,91700.0
2007-05-22 14:40:00,57.03,57.15,57.02,57.14,36400.0,37.6833,37.7626,37.6767,37.756,36400.0
2007-05-22 14:50:00,57.15,57.21,57.09,57.16,40900.0,37.7626,37.8023,37.723,37.7692,40900.0
2007-05-22 15:00:00,57.14,57.22,57.13,57.17,60300.0,37.756,37.8089,37.7494,37.7758,60300.0
2007-05-22 15:10:00,57.18,57.22,57.05,57.1,113500.0,37.7824,37.8089,37.6965,37.7296,113500.0
2007-05-22 15:20:00,57.1,57.26,57.09,57.21,83600.0,37.7296,37.8353,37.723,37.8023,83600.0
2007-05-22 15:30:00,57.2,57.28,57.2,57.28,90100.0,37.7956,37.8485,37.7956,37.8485,90100.0
2007-05-22 15:40:00,57.27,57.3,57.26,57.26,122600.0,37.8419,37.8617,37.8353,37.8353,122600.0
2007-05-22 15:50:00,57.26,57.31,57.26,57.29,147200.0,37.8353,37.8683,37.8353,37.8551,147200.0
2007-05-23 09:30:00,57.5,57.7,57.31,57.39,67800.0,37.9939,38.126,37.8683,37.9212,67800.0
2007-05-23 09:40:00,57.4,57.5,57.26,57.41,98200.0,37.9278,37.9939,37.8353,37.9344,98200.0
2007-05-23 09:50:00,57.39,57.69,57.37,57.37,86500.0,37.9212,38.1194,37.908,37.908,86500.0
2007-05-23 10:00:00,57.39,57.69,57.39,57.56,70200.0,37.9212,38.1194,37.9212,38.0335,70200.0
2007-05-23 10:10:00,57.54,57.77,57.46,57.74,83900.0,38.0203,38.1723,37.9674,38.1525,83900.0
2007-05-23 10:20:00,57.74,57.9,57.68,57.86,62300.0,38.1525,38.2582,38.1128,38.2317,62300.0
2007-05-23 10:30:00,57.87,57.94,57.67,57.72,57000.0,38.2384,38.2846,38.1062,38.1392,57000.0
2007-05-23 10:40:00,57.71,57.75,57.5,57.69,75600.0,38.1326,38.1591,37.9939,38.1194,75600.0
2007-05-23 10:50:00,57.68,57.76,57.48,57.55,94600.0,38.1128,38.1657,37.9807,38.0269,94600.0
2007-05-23 11:00:00,57.55,57.58,57.48,57.54,65700.0,38.0269,38.0467,37.9807,38.0203,65700.0
2007-05-23 11:10:00,57.52,57.56,57.46,57.46,59000.0,38.0071,38.0335,37.9674,37.9674,59000.0
2007-05-23 11:20:00,57.46,57.77,57.45,57.76,57900.0,37.9674,38.1723,37.9608,38.1657,57900.0
2007-05-23 11:30:00,57.77,57.81,57.57,57.71,140500.0,38.1723,38.1987,38.0401,38.1326,140500.0
2007-05-23 11:40:00,57.7,57.83,57.7,57.77,102400.0,38.126,38.2119,38.126,38.1723,102400.0
2007-05-23 11:50:00,57.77,57.85,57.61,57.61,81900.0,38.1723,38.2251,38.0666,38.0666,81900.0
2007-05-23 12:00:00,57.61,57.77,57.54,57.67,61700.0,38.0666,38.1723,38.0203,38.1062,61700.0
2007-05-23 12:10:00,57.67,57.71,57.6,57.61,62300.0,38.1062,38.1326,38.0599,38.0666,62300.0
2007-05-23 12:20:00,57.61,57.71,57.59,57.7,43000.0,38.0666,38.1326,38.0533,38.126,43000.0
2007-05-23 12:30:00,57.7,57.73,57.64,57.65,35800.0,38.126,38.1458,38.0864,38.093,35800.0
2007-05-23 12:40:00,57.64,57.69,57.6,57.6,25000.0,38.0864,38.1194,38.0599,38.0599,25000.0
2007-05-23 12:50:00,57.6,57.69,57.55,57.68,25300.0,38.0599,38.1194,38.0269,38.1128,25300.0
2007-05-23 13:00:00,57.69,57.9,57.69,57.89,38400.0,38.1194,38.2582,38.1194,38.2516,38400.0
2007-05-23 13:10:00,57.89,57.99,57.89,57.91,65500.0,38.2516,38.3176,38.2516,38.2648,65500.0
2007-05-23 13:20:00,57.9,57.95,57.87,57.94,57400.0,38.2582,38.2912,38.2384,38.2846,57400.0
2007-05-23 13:30:00,57.95,58.01,57.86,57.94,145000.0,38.2912,38.3309,38.2317,38.2846,145000.0
2007-05-23 13:40:00,57.94,58.03,57.9,57.95,69700.0,38.2846,38.3441,38.2582,38.2912,69700.0
2007-05-23 13:50:00,57.95,58.09,57.95,57.98,84900.0,38.2912,38.3837,38.2912,38.311,84900.0
2007-05-23 14:00:00,57.97,58.01,57.88,57.9,165400.0,38.3044,38.3309,38.245,38.2582,165400.0
2007-05-23 14:10:00,57.88,57.96,57.81,57.82,63500.0,38.245,38.2978,38.1987,38.2053,63500.0
2007-05-23 14:20:00,57.82,57.82,57.47,57.5,75800.0,38.2053,38.2053,37.9741,37.9939,75800.0
2007-05-23 14:30:00,57.49,57.53,57.46,57.53,67600.0,37.9873,38.0137,37.9674,38.0137,67600.0
2007-05-23 14:40:00,57.54,57.74,57.52,57.73,58100.0,38.0203,38.1525,38.0071,38.1458,58100.0
2007-05-23 14:50:00,57.74,57.91,57.73,57.81,56600.0,38.1525,38.2648,38.1458,38.1987,56600.0
2007-05-23 15:00:00,57.81,57.86,57.75,57.84,36300.0,38.1987,38.2317,38.1591,38.2185,36300.0
2007-05-23 15:10:00,57.83,57.89,57.78,57.86,63000.0,38.2119,38.2516,38.1789,38.2317,63000.0
2007-05-23 15:20:00,57.86,57.97,57.83,57.9,65100.0,38.2317,38.3044,38.2119,38.2582,65100.0
2007-05-23 15:30:00,57.89,57.92,57.64,57.65,171500.0,38.2516,38.2714,38.0864,38.093,171500.0
2007-05-23 15:40:00,57.65,57.72,57.6,57.68,189100.0,38.093,38.1392,38.0599,38.1128,189100.0
2007-05-23 15:50:00,57.69,57.72,57.59,57.65,146300.0,38.1194,38.1392,38.0533,38.093,146300.0
2007-05-24 09:30:00,57.85,58.47,57.85,57.95,117200.0,38.2251,38.6348,38.2251,38.2912,117200.0
2007-05-24 09:40:00,57.95,57.95,57.71,57.85,129100.0,38.2912,38.2912,38.1326,38.2251,129100.0
2007-05-24 09:50:00,57.86,58.16,57.85,58.09,109400.0,38.2317,38.43,38.2251,38.3837,109400.0
2007-05-24 10:00:00,58.09,58.42,58.06,58.13,113500.0,38.3837,38.6018,38.3639,38.4102,113500.0
2007-05-24 10:10:00,58.13,58.2,58.04,58.17,43000.0,38.4102,38.4564,38.3507,38.4366,43000.0
2007-05-24 10:20:00,58.18,58.24,58.05,58.24,45300.0,38.4432,38.4828,38.3573,38.4828,45300.0
2007-05-24 10:30:00,58.25,58.26,57.92,57.93,96300.0,38.4894,38.4961,38.2714,38.278,96300.0
2007-05-24 10:40:00,57.92,58.0,57.72,57.77,99500.0,38.2714,38.3243,38.1392,38.1723,99500.0
2007-05-24 10:50:00,57.8,57.92,57.51,57.6,89000.0,38.1921,38.2714,38.0005,38.0599,89000.0
2007-05-24 11:00:00,57.65,57.82,57.57,57.74,43200.0,38.093,38.2053,38.0401,38.1525,43200.0
2007-05-24 11:10:00,57.74,57.74,57.36,57.38,53400.0,38.1525,38.1525,37.9014,37.9146,53400.0
2007-05-24 11:20:00,57.37,57.37,57.14,57.25,96200.0,37.908,37.908,37.756,37.8287,96200.0
2007-05-24 11:30:00,57.27,57.31,57.13,57.21,44700.0,37.8419,37.8683,37.7494,37.8023,44700.0
2007-05-24 11:40:00,57.19,57.4,57.17,57.37,61500.0,37.789,37.9278,37.7758,37.908,61500.0
2007-05-24 11:50:00,57.4,57.59,57.4,57.53,38800.0,37.9278,38.0533,37.9278,38.0137,38800.0
2007-05-24 12:00:00,57.53,57.61,57.41,57.46,31800.0,38.0137,38.0666,37.9344,37.9674,31800.0
2007-05-24 12:10:00,57.46,57.52,57.33,57.35,35700.0,37.9674,38.0071,37.8815,37.8948,35700.0
2007-05-24 12:20:00,57.35,57.39,57.19,57.3,41300.0,37.8948,37.9212,37.789,37.8617,41300.0
2007-05-24 12:30:00,57.31,57.38,57.07,57.15,36200.0,37.8683,37.9146,37.7097,37.7626,36200.0
2007-05-24 12:40:00,57.16,57.23,57.05,57.19,34400.0,37.7692,37.8155,37.6965,37.789,34400.0
2007-05-24 12:50:00,57.17,57.23,57.17,57.22,52800.0,37.7758,37.8155,37.7758,37.8089,52800.0
2007-05-24 13:00:00,57.22,57.27,57.19,57.19,13400.0,37.8089,37.8419,37.789,37.789,13400.0
2007-05-24 13:10:00,57.2,57.32,57.19,57.3,29700.0,37.7956,37.8749,37.789,37.8617,29700.0
2007-05-24 13:20:00,57.31,57.49,57.31,57.48,43400.0,37.8683,37.9873,37.8683,37.9807,43400.0
2007-05-24 13:30:00,57.49,57.49,57.01,57.03,71300.0,37.9873,37.9873,37.6701,37.6833,71300.0
2007-05-24 13:40:00,57.05,57.29,56.97,57.26,50600.0,37.6965,37.8551,37.6437,37.8353,50600.0
2007-05-24 13:50:00,57.27,57.5,57.24,57.49,34100.0,37.8419,37.9939,37.8221,37.9873,34100.0
2007-05-24 14:00:00,57.49,57.5,57.23,57.25,31000.0,37.9873,37.9939,37.8155,37.8287,31000.0
2007-05-24 14:10:00,57.25,57.28,57.03,57.15,45200.0,37.8287,37.8485,37.6833,37.7626,45200.0
2007-05-24 14:20:00,57.16,57.35,57.16,57.28,42200.0,37.7692,37.8948,37.7692,37.8485,42200.0
2007-05-24 14:30:00,57.25,57.38,57.11,57.14,56600.0,37.8287,37.9146,37.7362,37.756,56600.0
2007-05-24 14:40:00,57.14,57.35,57.12,57.26,47000.0,37.756,37.8948,37.7428,37.8353,47000.0
2007-05-24 14:50:00,57.23,57.34,57.11,57.23,46600.0,37.8155,37.8882,37.7362,37.8155,46600.0
2007-05-24 15:00:00,57.21,57.3,57.15,57.29,57200.0,37.8023,37.8617,37.7626,37.8551,57200.0
2007-05-24 15:10:00,57.25,57.28,57.12,57.17,68500.0,37.8287,37.8485,37.7428,37.7758,68500.0
2007-05-24 15:20:00,57.16,57.24,57.08,57.15,76300.0,37.7692,37.8221,37.7164,37.7626,76300.0
2007-05-24 15:30:00,57.14,57.14,56.92,56.99,66100.0,37.756,37.756,37.6106,37.6569,66100.0
2007-05-24 15:40:00,56.99,57.25,56.98,57.24,70000.0,37.6569,37.8287,37.6503,37.8221,70000.0
2007-05-24 15:50:00,57.23,57.34,57.16,57.25,118800.0,37.8155,37.8882,37.7692,37.8287,118800.0
2007-05-25 09:30:00,57.89,58.23,57.52,58.23,84900.0,38.2516,38.4762,38.0071,38.4762,84900.0
2007-05-25 09:40:00,58.23,58.34,58.13,58.3,87700.0,38.4762,38.5489,38.4102,38.5225,87700.0
2007-05-25 09:50:00,58.31,58.34,58.1,58.19,94600.0,38.5291,38.5489,38.3903,38.4498,94600.0
2007-05-25 10:00:00,58.18,58.35,58.03,58.33,87600.0,38.4432,38.5555,38.3441,38.5423,87600.0
2007-05-25 10:10:00,58.32,58.35,58.02,58.03,84200.0,38.5357,38.5555,38.3375,38.3441,84200.0
2007-05-25 10:20:00,58.02,58.03,57.92,58.02,65100.0,38.3375,38.3441,38.2714,38.3375,65100.0
2007-05-25 10:30:00,58.0,58.05,57.98,58.05,109100.0,38.3243,38.3573,38.311,38.3573,109100.0
2007-05-25 10:40:00,58.05,58.15,57.9,57.9,60300.0,38.3573,38.4234,38.2582,38.2582,60300.0
2007-05-25 10:50:00,57.9,57.94,57.75,57.8,48100.0,38.2582,38.2846,38.1591,38.1921,48100.0
2007-05-25 11:00:00,57.8,57.8,57.66,57.73,30500.0,38.1921,38.1921,38.0996,38.1458,30500.0
2007-05-25 11:10:00,57.74,57.8,57.67,57.7,40400.0,38.1525,38.1921,38.1062,38.126,40400.0
2007-05-25 11:20:00,57.7,57.7,57.56,57.57,62800.0,38.126,38.126,38.0335,38.0401,62800.0
2007-05-25 11:30:00,57.57,57.63,57.56,57.62,69700.0,38.0401,38.0798,38.0335,38.0732,69700.0
2007-05-25 11:40:00,57.64,57.66,57.47,57.51,52500.0,38.0864,38.0996,37.9741,38.0005,52500.0
2007-05-25 11:50:00,57.51,57.56,57.46,57.47,51800.0,38.0005,38.0335,37.9674,37.9741,51800.0
2007-05-25 12:00:00,57.47,57.5,57.4,57.45,33300.0,37.9741,37.9939,37.9278,37.9608,33300.0
2007-05-25 12:10:00,57.44,57.49,57.33,57.38,61500.0,37.9542,37.9873,37.8815,37.9146,61500.0
2007-05-25 12:20:00,57.38,57.4,57.29,57.3,60500.0,37.9146,37.9278,37.8551,37.8617,60500.0
2007-05-25 12:30:00,57.3,57.44,57.28,57.42,49600.0,37.8617,37.9542,37.8485,37.941,49600.0
2007-05-25 12:40:00,57.42,57.42,57.34,57.37,10700.0,37.941,37.941,37.8882,37.908,10700.0
2007-05-25 12:50:00,57.38,57.41,57.34,57.35,22400.0,37.9146,37.9344,37.8882,37.8948,22400.0
2007-05-25 13:00:00,57.36,57.5,57.35,57.39,96000.0,37.9014,37.9939,37.8948,37.9212,96000.0
2007-05-25 13:10:00,57.41,57.5,57.38,57.43,50500.0,37.9344,37.9939,37.9146,37.9476,50500.0
2007-05-25 13:20:00,57.44,57.5,57.32,57.34,62500.0,37.9542,37.9939,37.8749,37.8882,62500.0
2007-05-25 13:30:00,57.33,57.39,57.32,57.38,29100.0,37.8815,37.9212,37.8749,37.9146,29100.0
2007-05-25 13:40:00,57.38,57.39,57.25,57.3,21500.0,37.9146,37.9212,37.8287,37.8617,21500.0
2007-05-25 13:50:00,57.3,57.32,57.25,57.29,21000.0,37.8617,37.8749,37.8287,37.8551,21000.0
2007-05-25 14:00:00,57.3,57.33,57.22,57.3,49100.0,37.8617,37.8815,37.8089,37.8617,49100.0
2007-05-25 14:10:00,57.3,57.3,57.09,57.28,73800.0,37.8617,37.8617,37.723,37.8485,73800.0
2007-05-25 14:20:00,57.27,57.27,57.15,57.16,22100.0,37.8419,37.8419,37.7626,37.7692,22100.0
2007-05-25 14:30:00,57.16,57.27,57.15,57.25,24500.0,37.7692,37.8419,37.7626,37.8287,24500.0
2007-05-25 14:40:00,57.23,57.34,57.22,57.28,42700.0,37.8155,37.8882,37.8089,37.8485,42700.0
2007-05-25 14:50:00,57.29,57.3,57.16,57.24,64300.0,37.8551,37.8617,37.7692,37.8221,64300.0
2007-05-25 15:00:00,57.23,57.36,57.22,57.35,32400.0,37.8155,37.9014,37.8089,37.8948,32400.0
2007-05-25 15:10:00,57.36,57.44,57.28,57.3,48100.0,37.9014,37.9542,37.8485,37.8617,48100.0
2007-05-25 15:20:00,57.29,57.32,57.23,57.24,35500.0,37.8551,37.8749,37.8155,37.8221,35500.0
2007-05-25 15:30:00,57.24,57.34,57.22,57.33,38800.0,37.8221,37.8882,37.8089,37.8815,38800.0
2007-05-25 15:40:00,57.33,57.35,57.26,57.28,63100.0,37.8815,37.8948,37.8353,37.8485,63100.0
2007-05-25 15:50:00,57.27,57.32,57.21,57.22,105200.0,37.8419,37.8749,37.8023,37.8089,105200.0
2007-05-29 09:30:00,57.42,57.6,57.01,57.29,72100.0,37.941,38.0599,37.6701,37.8551,72100.0
2007-05-29 09:40:00,57.28,57.56,57.09,57.41,93200.0,37.8485,38.0335,37.723,37.9344,93200.0
2007-05-29 09:50:00,57.41,57.75,57.28,57.41,83600.0,37.9344,38.1591,37.8485,37.9344,83600.0
2007-05-29 10:00:00,57.4,57.65,57.28,57.61,171600.0,37.9278,38.093,37.8485,38.0666,171600.0
2007-05-29 10:10:00,57.61,57.66,57.38,57.5,204300.0,38.0666,38.0996,37.9146,37.9939,204300.0
2007-05-29 10:20:00,57.51,57.54,57.35,57.39,76800.0,38.0005,38.0203,37.8948,37.9212,76800.0
2007-05-29 10:30:00,57.4,57.61,57.4,57.52,83100.0,37.9278,38.0666,37.9278,38.0071,83100.0
2007-05-29 10:40:00,57.53,57.58,57.45,57.54,47400.0,38.0137,38.0467,37.9608,38.0203,47400.0
2007-05-29 10:50:00,57.56,57.57,57.38,57.46,111400.0,38.0335,38.0401,37.9146,37.9674,111400.0
2007-05-29 11:00:00,57.45,57.57,57.42,57.54,39900.0,37.9608,38.0401,37.941,38.0203,39900.0
2007-05-29 11:10:00,57.54,57.63,57.42,57.44,53100.0,38.0203,38.0798,37.941,37.9542,53100.0
2007-05-29 11:20:00,57.44,57.57,57.41,57.49,66800.0,37.9542,38.0401,37.9344,37.9873,66800.0
2007-05-29 11:30:00,57.48,57.51,57.36,57.46,54700.0,37.9807,38.0005,37.9014,37.9674,54700.0
2007-05-29 11:40:00,57.48,57.51,57.4,57.5,32400.0,37.9807,38.0005,37.9278,37.9939,32400.0
2007-05-29 11:50:00,57.5,57.5,57.26,57.26,85100.0,37.9939,37.9939,37.8353,37.8353,85100.0
2007-05-29 12:00:00,57.27,57.34,57.14,57.32,69800.0,37.8419,37.8882,37.756,37.8749,69800.0
2007-05-29 12:10:00,57.3,57.39,57.26,57.37,40200.0,37.8617,37.9212,37.8353,37.908,40200.0
2007-05-29 12:20:00,57.38,57.4,57.35,57.35,14300.0,37.9146,37.9278,37.8948,37.8948,14300.0
2007-05-29 12:30:00,57.35,57.44,57.29,57.31,51500.0,37.8948,37.9542,37.8551,37.8683,51500.0
2007-05-29 12:40:00,57.31,57.33,57.16,57.17,24100.0,37.8683,37.8815,37.7692,37.7758,24100.0
2007-05-29 12:50:00,57.18,57.24,57.14,57.22,50000.0,37.7824,37.8221,37.756,37.8089,50000.0
2007-05-29 13:00:00,57.23,57.34,57.21,57.34,14200.0,37.8155,37.8882,37.8023,37.8882,14200.0
2007-05-29 13:10:00,57.33,57.45,57.33,57.43,26000.0,37.8815,37.9608,37.8815,37.9476,26000.0
2007-05-29 13:20:00,57.42,57.43,57.13,57.24,43300.0,37.941,37.9476,37.7494,37.8221,43300.0
2007-05-29 13:30:00,57.24,57.3,57.19,57.19,36300.0,37.8221,37.8617,37.789,37.789,36300.0
2007-05-29 13:40:00,57.19,57.23,57.1,57.19,26700.0,37.789,37.8155,37.7296,37.789,26700.0
2007-05-29 13:50:00,57.21,57.38,57.21,57.38,20900.0,37.8023,37.9146,37.8023,37.9146,20900.0
2007-05-29 14:00:00,57.39,57.39,57.21,57.3,38500.0,37.9212,37.9212,37.8023,37.8617,38500.0
2007-05-29 14:10:00,57.28,57.32,57.2,57.28,45000.0,37.8485,37.8749,37.7956,37.8485,45000.0
2007-05-29 14:20:00,57.29,57.49,57.29,57.45,84300.0,37.8551,37.9873,37.8551,37.9608,84300.0
2007-05-29 14:30:00,57.45,57.61,57.43,57.59,82400.0,37.9608,38.0666,37.9476,38.0533,82400.0
2007-05-29 14:40:00,57.59,57.64,57.51,57.58,99900.0,38.0533,38.0864,38.0005,38.0467,99900.0
2007-05-29 14:50:00,57.57,57.77,57.55,57.57,110100.0,38.0401,38.1723,38.0269,38.0401,110100.0
2007-05-29 15:00:00,57.56,57.65,57.53,57.58,55000.0,38.0335,38.093,38.0137,38.0467,55000.0
2007-05-29 15:10:00,57.58,57.68,57.54,57.65,34800.0,38.0467,38.1128,38.0203,38.093,34800.0
2007-05-29 15:20:00,57.66,57.66,57.58,57.63,53800.0,38.0996,38.0996,38.0467,38.0798,53800.0
2007-05-29 15:30:00,57.63,57.64,57.46,57.46,81800.0,38.0798,38.0864,37.9674,37.9674,81800.0
2007-05-29 15:40:00,57.46,57.67,57.46,57.58,70000.0,37.9674,38.1062,37.9674,38.0467,70000.0
2007-05-29 15:50:00,57.57,57.63,57.57,57.58,62800.0,38.0401,38.0798,38.0401,38.0467,62800.0
2007-05-30 09:30:00,57.6,57.63,57.19,57.28,235100.0,38.0599,38.0798,37.789,37.8485,235100.0
2007-05-30 09:40:00,57.28,57.43,57.04,57.29,122000.0,37.8485,37.9476,37.6899,37.8551,122000.0
2007-05-30 09:50:00,57.27,57.62,57.17,57.5,123900.0,37.8419,38.0732,37.7758,37.9939,123900.0
2007-05-30 10:00:00,57.49,57.49,57.24,57.4,71400.0,37.9873,37.9873,37.8221,37.9278,71400.0
2007-05-30 10:10:00,57.39,57.68,57.37,57.62,72800.0,37.9212,38.1128,37.908,38.0732,72800.0
2007-05-30 10:20:00,57.62,57.67,57.38,57.44,78700.0,38.0732,38.1062,37.9146,37.9542,78700.0
2007-05-30 10:30:00,57.42,57.55,57.39,57.5,62700.0,37.941,38.0269,37.9212,37.9939,62700.0
2007-05-30 10:40:00,57.5,57.55,57.27,57.33,86900.0,37.9939,38.0269,37.8419,37.8815,86900.0
2007-05-30 10:50:00,57.35,57.37,57.22,57.27,75200.0,37.8948,37.908,37.8089,37.8419,75200.0
2007-05-30 11:00:00,57.29,57.43,57.24,57.4,52400.0,37.8551,37.9476,37.8221,37.9278,52400.0
2007-05-30 11:10:00,57.37,57.41,57.34,57.38,33900.0,37.908,37.9344,37.8882,37.9146,33900.0
2007-05-30 11:20:00,57.39,57.47,57.39,57.43,38700.0,37.9212,37.9741,37.9212,37.9476,38700.0
2007-05-30 11:30:00,57.43,57.48,57.35,57.4,53300.0,37.9476,37.9807,37.8948,37.9278,53300.0
2007-05-30 11:40:00,57.39,57.42,57.28,57.33,36400.0,37.9212,37.941,37.8485,37.8815,36400.0
2007-05-30 11:50:00,57.34,57.42,57.32,57.36,32900.0,37.8882,37.941,37.8749,37.9014,32900.0
2007-05-30 12:00:00,57.35,57.37,57.25,57.28,27000.0,37.8948,37.908,37.8287,37.8485,27000.0
2007-05-30 12:10:00,57.28,57.33,57.28,57.3,33700.0,37.8485,37.8815,37.8485,37.8617,33700.0
2007-05-30 12:20:00,57.3,57.44,57.3,57.44,42200.0,37.8617,37.9542,37.8617,37.9542,42200.0
2007-05-30 12:30:00,57.44,57.55,57.43,57.55,32900.0,37.9542,38.0269,37.9476,38.0269,32900.0
2007-05-30 12:40:00,57.55,57.56,57.43,57.45,52400.0,38.0269,38.0335,37.9476,37.9608,52400.0
2007-05-30 12:50:00,57.45,57.5,57.4,57.43,27500.0,37.9608,37.9939,37.9278,37.9476,27500.0
2007-05-30 13:00:00,57.43,57.43,57.28,57.28,32200.0,37.9476,37.9476,37.8485,37.8485,32200.0
2007-05-30 13:10:00,57.28,57.33,57.25,57.28,32500.0,37.8485,37.8815,37.8287,37.8485,32500.0
2007-05-30 13:20:00,57.27,57.3,57.25,57.27,28600.0,37.8419,37.8617,37.8287,37.8419,28600.0
2007-05-30 13:30:00,57.27,57.3,57.16,57.18,45600.0,37.8419,37.8617,37.7692,37.7824,45600.0
2007-05-30 13:40:00,57.16,57.2,57.1,57.2,72600.0,37.7692,37.7956,37.7296,37.7956,72600.0
2007-05-30 13:50:00,57.2,57.21,57.11,57.11,20200.0,37.7956,37.8023,37.7362,37.7362,20200.0
2007-05-30 14:00:00,57.13,57.21,56.97,57.12,109500.0,37.7494,37.8023,37.6437,37.7428,109500.0
2007-05-30 14:10:00,57.13,57.34,57.13,57.24,51800.0,37.7494,37.8882,37.7494,37.8221,51800.0
2007-05-30 14:20:00,57.24,57.39,57.13,57.32,49100.0,37.8221,37.9212,37.7494,37.8749,49100.0
2007-05-30 14:30:00,57.33,57.35,57.16,57.16,95400.0,37.8815,37.8948,37.7692,37.7692,95400.0
2007-05-30 14:40:00,57.17,57.28,57.17,57.22,64800.0,37.7758,37.8485,37.7758,37.8089,64800.0
2007-05-30 14:50:00,57.22,57.41,57.18,57.35,49300.0,37.8089,37.9344,37.7824,37.8948,49300.0
2007-05-30 15:00:00,57.35,57.45,57.24,57.3,47500.0,37.8948,37.9608,37.8221,37.8617,47500.0
2007-05-30 15:10:00,57.29,57.42,57.28,57.37,33900.0,37.8551,37.941,37.8485,37.908,33900.0
2007-05-30 15:20:00,57.38,57.4,57.3,57.39,32800.0,37.9146,37.9278,37.8617,37.9212,32800.0
2007-05-30 15:30:00,57.38,57.42,57.3,57.39,78700.0,37.9146,37.941,37.8617,37.9212,78700.0
2007-05-30 15:40:00,57.38,57.45,57.36,57.38,70400.0,37.9146,37.9608,37.9014,37.9146,70400.0
2007-05-30 15:50:00,57.38,57.5,57.37,57.47,132300.0,37.9146,37.9939,37.908,37.9741,132300.0
2007-05-31 09:30:00,57.47,57.79,57.34,57.66,83600.0,37.9741,38.1855,37.8882,38.0996,83600.0
2007-05-31 09:40:00,57.66,58.27,57.65,58.09,142700.0,38.0996,38.5027,38.093,38.3837,142700.0
2007-05-31 09:50:00,58.09,58.09,57.83,57.9,99900.0,38.3837,38.3837,38.2119,38.2582,99900.0
2007-05-31 10:00:00,57.89,57.91,57.7,57.82,115200.0,38.2516,38.2648,38.126,38.2053,115200.0
2007-05-31 10:10:00,57.81,57.81,57.52,57.54,89700.0,38.1987,38.1987,38.0071,38.0203,89700.0
2007-05-31 10:20:00,57.53,57.57,57.38,57.48,147200.0,38.0137,38.0401,37.9146,37.9807,147200.0
2007-05-31 10:30:00,57.49,57.71,57.48,57.65,95700.0,37.9873,38.1326,37.9807,38.093,95700.0
2007-05-31 10:40:00,57.65,57.66,57.36,57.38,82700.0,38.093,38.0996,37.9014,37.9146,82700.0
2007-05-31 10:50:00,57.38,57.45,57.31,57.41,83600.0,37.9146,37.9608,37.8683,37.9344,83600.0
2007-05-31 11:00:00,57.42,57.52,57.38,57.51,44700.0,37.941,38.0071,37.9146,38.0005,44700.0
2007-05-31 11:10:00,57.51,57.57,57.4,57.41,54500.0,38.0005,38.0401,37.9278,37.9344,54500.0
2007-05-31 11:20:00,57.4,57.43,57.35,57.43,51700.0,37.9278,37.9476,37.8948,37.9476,51700.0
2007-05-31 11:30:00,57.43,57.51,57.4,57.51,71100.0,37.9476,38.0005,37.9278,38.0005,71100.0
2007-05-31 11:40:00,57.5,57.62,57.5,57.62,34500.0,37.9939,38.0732,37.9939,38.0732,34500.0
2007-05-31 11:50:00,57.61,57.87,57.61,57.85,50100.0,38.0666,38.2384,38.0666,38.2251,50100.0
2007-05-31 12:00:00,57.85,57.92,57.79,57.86,70300.0,38.2251,38.2714,38.1855,38.2317,70300.0
2007-05-31 12:10:00,57.85,58.09,57.8,58.09,90600.0,38.2251,38.3837,38.1921,38.3837,90600.0
2007-05-31 12:20:00,58.09,58.31,58.07,58.28,120000.0,38.3837,38.5291,38.3705,38.5093,120000.0
2007-05-31 12:30:00,58.29,58.36,58.26,58.28,98100.0,38.5159,38.5621,38.4961,38.5093,98100.0
2007-05-31 12:40:00,58.28,58.29,58.04,58.04,20900.0,38.5093,38.5159,38.3507,38.3507,20900.0
2007-05-31 12:50:00,58.03,58.04,57.96,57.98,39400.0,38.3441,38.3507,38.2978,38.311,39400.0
2007-05-31 13:00:00,57.97,57.99,57.77,57.79,79500.0,38.3044,38.3176,38.1723,38.1855,79500.0
2007-05-31 13:10:00,57.79,57.93,57.76,57.93,52300.0,38.1855,38.278,38.1657,38.278,52300.0
2007-05-31 13:20:00,57.92,57.92,57.63,57.75,59900.0,38.2714,38.2714,38.0798,38.1591,59900.0
2007-05-31 13:30:00,57.75,57.75,57.55,57.64,92300.0,38.1591,38.1591,38.0269,38.0864,92300.0
2007-05-31 13:40:00,57.64,57.78,57.63,57.77,31100.0,38.0864,38.1789,38.0798,38.1723,31100.0
2007-05-31 13:50:00,57.77,57.97,57.77,57.87,40300.0,38.1723,38.3044,38.1723,38.2384,40300.0
2007-05-31 14:00:00,57.87,57.99,57.81,57.99,43300.0,38.2384,38.3176,38.1987,38.3176,43300.0
2007-05-31 14:10:00,57.99,57.99,57.87,57.94,25900.0,38.3176,38.3176,38.2384,38.2846,25900.0
2007-05-31 14:20:00,57.92,58.07,57.91,57.91,51500.0,38.2714,38.3705,38.2648,38.2648,51500.0
2007-05-31 14:30:00,57.93,58.03,57.92,57.93,63600.0,38.278,38.3441,38.2714,38.278,63600.0
2007-05-31 14:40:00,57.92,57.95,57.82,57.82,61100.0,38.2714,38.2912,38.2053,38.2053,61100.0
2007-05-31 14:50:00,57.83,57.94,57.82,57.85,50400.0,38.2119,38.2846,38.2053,38.2251,50400.0
2007-05-31 15:00:00,57.85,57.95,57.85,57.9,44700.0,38.2251,38.2912,38.2251,38.2582,44700.0
2007-05-31 15:10:00,57.89,58.06,57.86,57.9,74300.0,38.2516,38.3639,38.2317,38.2582,74300.0
2007-05-31 15:20:00,57.89,57.97,57.8,57.82,65600.0,38.2516,38.3044,38.1921,38.2053,65600.0
2007-05-31 15:30:00,57.81,57.87,57.72,57.81,100300.0,38.1987,38.2384,38.1392,38.1987,100300.0
2007-05-31 15:40:00,57.82,57.89,57.71,57.87,72900.0,38.2053,38.2516,38.1326,38.2384,72900.0
2007-05-31 15:50:00,57.87,57.95,57.86,57.87,115400.0,38.2384,38.2912,38.2317,38.2384,115400.0
2007-06-01 09:30:00,58.0,59.16,58.0,58.92,288300.0,38.3243,39.0907,38.3243,38.9322,288300.0
2007-06-01 09:40:00,58.95,58.98,58.49,58.92,147100.0,38.952,38.9718,38.648,38.9322,147100.0
2007-06-01 09:50:00,58.92,58.97,58.65,58.84,91300.0,38.9322,38.9652,38.7538,38.8793,91300.0
2007-06-01 10:00:00,58.84,59.14,58.77,58.94,213400.0,38.8793,39.0775,38.833,38.9454,213400.0
2007-06-01 10:10:00,58.93,59.08,58.92,59.08,95600.0,38.9388,39.0379,38.9322,39.0379,95600.0
2007-06-01 10:20:00,59.08,59.19,58.66,58.73,73400.0,39.0379,39.1106,38.7604,38.8066,73400.0
2007-06-01 10:30:00,58.73,58.9,58.68,58.89,46400.0,38.8066,38.9189,38.7736,38.9123,46400.0
2007-06-01 10:40:00,58.89,59.09,58.78,59.07,52500.0,38.9123,39.0445,38.8397,39.0313,52500.0
2007-06-01 10:50:00,59.07,59.07,58.86,58.9,62400.0,39.0313,39.0313,38.8925,38.9189,62400.0
2007-06-01 11:00:00,58.92,58.99,58.84,58.91,94100.0,38.9322,38.9784,38.8793,38.9255,94100.0
2007-06-01 11:10:00,58.92,58.92,58.79,58.85,63400.0,38.9322,38.9322,38.8463,38.8859,63400.0
2007-06-01 11:20:00,58.86,58.88,58.79,58.84,30800.0,38.8925,38.9057,38.8463,38.8793,30800.0
2007-06-01 11:30:00,58.84,58.92,58.8,58.85,99300.0,38.8793,38.9322,38.8529,38.8859,99300.0
2007-06-01 11:40:00,58.85,58.96,58.7,58.71,74800.0,38.8859,38.9586,38.7868,38.7934,74800.0
2007-06-01 11:50:00,58.71,58.86,58.71,58.85,65000.0,38.7934,38.8925,38.7934,38.8859,65000.0
2007-06-01 12:00:00,58.86,58.91,58.61,58.61,83900.0,38.8925,38.9255,38.7273,38.7273,83900.0
2007-06-01 12:10:00,58.6,58.67,58.35,58.65,66400.0,38.7207,38.767,38.5555,38.7538,66400.0
2007-06-01 12:20:00,58.66,58.69,58.39,58.59,74800.0,38.7604,38.7802,38.582,38.7141,74800.0
2007-06-01 12:30:00,58.62,58.75,58.52,58.56,50200.0,38.7339,38.8198,38.6679,38.6943,50200.0
2007-06-01 12:40:00,58.56,58.62,58.2,58.23,53400.0,38.6943,38.7339,38.4564,38.4762,53400.0
2007-06-01 12:50:00,58.24,58.42,58.21,58.42,24500.0,38.4828,38.6018,38.463,38.6018,24500.0
2007-06-01 13:00:00,58.42,58.6,58.42,58.57,26300.0,38.6018,38.7207,38.6018,38.7009,26300.0
2007-06-01 13:10:00,58.58,58.72,58.48,58.64,55000.0,38.7075,38.8,38.6414,38.7471,55000.0
2007-06-01 13:20:00,58.67,58.72,58.57,58.72,41000.0,38.767,38.8,38.7009,38.8,41000.0
2007-06-01 13:30:00,58.71,58.73,58.67,58.71,29300.0,38.7934,38.8066,38.767,38.7934,29300.0
2007-06-01 13:40:00,58.72,58.8,58.65,58.75,47800.0,38.8,38.8529,38.7538,38.8198,47800.0
2007-06-01 13:50:00,58.75,58.79,58.62,58.64,33700.0,38.8198,38.8463,38.7339,38.7471,33700.0
2007-06-01 14:00:00,58.65,58.68,58.58,58.59,37900.0,38.7538,38.7736,38.7075,38.7141,37900.0
2007-06-01 14:10:00,58.6,58.62,58.57,58.57,37800.0,38.7207,38.7339,38.7009,38.7009,37800.0
2007-06-01 14:20:00,58.58,58.58,58.31,58.46,33000.0,38.7075,38.7075,38.5291,38.6282,33000.0
2007-06-01 14:30:00,58.47,58.47,58.4,58.43,21400.0,38.6348,38.6348,38.5886,38.6084,21400.0
2007-06-01 14:40:00,58.44,58.52,58.44,58.48,46500.0,38.615,38.6679,38.615,38.6414,46500.0
2007-06-01 14:50:00,58.49,58.53,58.44,58.46,30500.0,38.648,38.6745,38.615,38.6282,30500.0
2007-06-01 15:00:00,58.46,58.47,58.27,58.37,62200.0,38.6282,38.6348,38.5027,38.5687,62200.0
2007-06-01 15:10:00,58.39,58.49,58.34,58.49,35300.0,38.582,38.648,38.5489,38.648,35300.0
2007-06-01 15:20:00,58.49,58.5,58.38,58.46,34100.0,38.648,38.6546,38.5753,38.6282,34100.0
2007-06-01 15:30:00,58.46,58.46,58.38,58.39,44500.0,38.6282,38.6282,38.5753,38.582,44500.0
2007-06-01 15:40:00,58.39,58.51,58.38,58.48,66100.0,38.582,38.6612,38.5753,38.6414,66100.0
2007-06-01 15:50:00,58.49,58.63,58.45,58.53,107500.0,38.648,38.7405,38.6216,38.6745,107500.0
2007-06-04 09:30:00,58.72,58.82,58.3,58.46,132300.0,38.8,38.8661,38.5225,38.6282,132300.0
2007-06-04 09:40:00,58.46,58.88,58.36,58.52,116200.0,38.6282,38.9057,38.5621,38.6679,116200.0
2007-06-04 09:50:00,58.59,58.68,58.49,58.6,51300.0,38.7141,38.7736,38.648,38.7207,51300.0
2007-06-04 10:00:00,58.61,58.78,58.41,58.55,67300.0,38.7273,38.8397,38.5952,38.6877,67300.0
2007-06-04 10:10:00,58.53,58.75,58.45,58.55,55000.0,38.6745,38.8198,38.6216,38.6877,55000.0
2007-06-04 10:20:00,58.55,58.75,58.5,58.75,36800.0,38.6877,38.8198,38.6546,38.8198,36800.0
2007-06-04 10:30:00,58.74,58.95,58.52,58.56,39900.0,38.8132,38.952,38.6679,38.6943,39900.0
2007-06-04 10:40:00,58.55,58.58,58.47,58.47,26200.0,38.6877,38.7075,38.6348,38.6348,26200.0
2007-06-04 10:50:00,58.47,58.57,58.37,58.52,19200.0,38.6348,38.7009,38.5687,38.6679,19200.0
2007-06-04 11:00:00,58.5,58.56,58.45,58.53,15900.0,38.6546,38.6943,38.6216,38.6745,15900.0
2007-06-04 11:10:00,58.55,58.88,58.53,58.68,29500.0,38.6877,38.9057,38.6745,38.7736,29500.0
2007-06-04 11:20:00,58.69,58.82,58.68,58.75,26300.0,38.7802,38.8661,38.7736,38.8198,26300.0
2007-06-04 11:30:00,58.75,58.76,58.7,58.7,18300.0,38.8198,38.8264,38.7868,38.7868,18300.0
2007-06-04 11:40:00,58.71,58.78,58.69,58.71,24000.0,38.7934,38.8397,38.7802,38.7934,24000.0
2007-06-04 11:50:00,58.71,58.71,58.6,58.61,30300.0,38.7934,38.7934,38.7207,38.7273,30300.0
2007-06-04 12:00:00,58.61,58.62,58.5,58.5,19500.0,38.7273,38.7339,38.6546,38.6546,19500.0
2007-06-04 12:10:00,58.5,58.51,58.3,58.5,36800.0,38.6546,38.6612,38.5225,38.6546,36800.0
2007-06-04 12:20:00,58.51,58.58,58.49,58.57,21500.0,38.6612,38.7075,38.648,38.7009,21500.0
2007-06-04 12:30:00,58.55,58.61,58.52,58.57,19900.0,38.6877,38.7273,38.6679,38.7009,19900.0
2007-06-04 12:40:00,58.59,58.6,58.46,58.57,20300.0,38.7141,38.7207,38.6282,38.7009,20300.0
2007-06-04 12:50:00,58.56,58.62,58.56,58.58,15500.0,38.6943,38.7339,38.6943,38.7075,15500.0
2007-06-04 13:00:00,58.58,58.64,58.55,58.57,16300.0,38.7075,38.7471,38.6877,38.7009,16300.0
2007-06-04 13:10:00,58.56,58.63,58.53,58.55,30500.0,38.6943,38.7405,38.6745,38.6877,30500.0
2007-06-04 13:20:00,58.55,58.55,58.46,58.51,15000.0,38.6877,38.6877,38.6282,38.6612,15000.0
2007-06-04 13:30:00,58.51,58.59,58.48,58.54,16200.0,38.6612,38.7141,38.6414,38.6811,16200.0
2007-06-04 13:40:00,58.54,58.59,58.51,58.59,19100.0,38.6811,38.7141,38.6612,38.7141,19100.0
2007-06-04 13:50:00,58.59,58.61,58.51,58.54,42300.0,38.7141,38.7273,38.6612,38.6811,42300.0
2007-06-04 14:00:00,58.54,58.62,58.54,58.57,23400.0,38.6811,38.7339,38.6811,38.7009,23400.0
2007-06-04 14:10:00,58.55,58.62,58.48,58.51,41300.0,38.6877,38.7339,38.6414,38.6612,41300.0
2007-06-04 14:20:00,58.51,58.58,58.51,58.58,25000.0,38.6612,38.7075,38.6612,38.7075,25000.0
2007-06-04 14:30:00,58.56,58.58,58.43,58.58,29600.0,38.6943,38.7075,38.6084,38.7075,29600.0
2007-06-04 14:40:00,58.58,58.58,58.41,58.47,23300.0,38.7075,38.7075,38.5952,38.6348,23300.0
2007-06-04 14:50:00,58.45,58.53,58.38,58.52,43600.0,38.6216,38.6745,38.5753,38.6679,43600.0
2007-06-04 15:00:00,58.49,58.56,58.43,58.47,35500.0,38.648,38.6943,38.6084,38.6348,35500.0
2007-06-04 15:10:00,58.48,58.55,58.46,58.5,34800.0,38.6414,38.6877,38.6282,38.6546,34800.0
2007-06-04 15:20:00,58.51,58.66,58.46,58.6,55700.0,38.6612,38.7604,38.6282,38.7207,55700.0
2007-06-04 15:30:00,58.58,58.61,58.49,58.53,29800.0,38.7075,38.7273,38.648,38.6745,29800.0
2007-06-04 15:40:00,58.53,58.6,58.48,58.58,35400.0,38.6745,38.7207,38.6414,38.7075,35400.0
2007-06-04 15:50:00,58.58,58.61,58.51,58.55,52400.0,38.7075,38.7273,38.6612,38.6877,52400.0
2007-06-05 09:30:00,58.58,58.58,58.2,58.27,61500.0,38.7075,38.7075,38.4564,38.5027,61500.0
2007-06-05 09:40:00,58.28,58.52,58.22,58.31,80800.0,38.5093,38.6679,38.4696,38.5291,80800.0
2007-06-05 09:50:00,58.3,58.33,58.0,58.09,57900.0,38.5225,38.5423,38.3243,38.3837,57900.0
2007-06-05 10:00:00,58.08,58.24,57.93,58.16,68300.0,38.3771,38.4828,38.278,38.43,68300.0
2007-06-05 10:10:00,58.14,58.25,58.03,58.08,47000.0,38.4168,38.4894,38.3441,38.3771,47000.0
2007-06-05 10:20:00,58.06,58.08,57.86,58.07,59300.0,38.3639,38.3771,38.2317,38.3705,59300.0
2007-06-05 10:30:00,58.07,58.74,58.06,58.65,129300.0,38.3705,38.8132,38.3639,38.7538,129300.0
2007-06-05 10:40:00,58.63,58.75,58.43,58.69,91200.0,38.7405,38.8198,38.6084,38.7802,91200.0
2007-06-05 10:50:00,58.69,58.85,58.62,58.65,49300.0,38.7802,38.8859,38.7339,38.7538,49300.0
2007-06-05 11:00:00,58.67,58.67,58.53,58.64,38500.0,38.767,38.767,38.6745,38.7471,38500.0
2007-06-05 11:10:00,58.61,58.64,58.43,58.45,38700.0,38.7273,38.7471,38.6084,38.6216,38700.0
2007-06-05 11:20:00,58.45,58.48,58.33,58.4,45000.0,38.6216,38.6414,38.5423,38.5886,45000.0
2007-06-05 11:30:00,58.39,58.55,58.3,58.36,67200.0,38.582,38.6877,38.5225,38.5621,67200.0
2007-06-05 11:40:00,58.36,58.37,57.93,58.05,173600.0,38.5621,38.5687,38.278,38.3573,173600.0
2007-06-05 11:50:00,58.04,58.04,57.56,57.61,186200.0,38.3507,38.3507,38.0335,38.0666,186200.0
2007-06-05 12:00:00,57.61,57.64,57.5,57.6,62800.0,38.0666,38.0864,37.9939,38.0599,62800.0
2007-06-05 12:10:00,57.6,57.61,57.47,57.48,46000.0,38.0599,38.0666,37.9741,37.9807,46000.0
2007-06-05 12:20:00,57.49,57.61,57.47,57.51,54400.0,37.9873,38.0666,37.9741,38.0005,54400.0
2007-06-05 12:30:00,57.52,57.85,57.51,57.76,48100.0,38.0071,38.2251,38.0005,38.1657,48100.0
2007-06-05 12:40:00,57.77,57.79,57.66,57.74,18700.0,38.1723,38.1855,38.0996,38.1525,18700.0
2007-06-05 12:50:00,57.72,57.92,57.71,57.8,29700.0,38.1392,38.2714,38.1326,38.1921,29700.0
2007-06-05 13:00:00,57.77,57.9,57.73,57.89,17600.0,38.1723,38.2582,38.1458,38.2516,17600.0
2007-06-05 13:10:00,57.9,58.0,57.85,57.95,38000.0,38.2582,38.3243,38.2251,38.2912,38000.0
2007-06-05 13:20:00,57.95,57.98,57.9,57.92,31600.0,38.2912,38.311,38.2582,38.2714,31600.0
2007-06-05 13:30:00,57.93,58.25,57.89,57.95,86000.0,38.278,38.4894,38.2516,38.2912,86000.0
2007-06-05 13:40:00,57.94,57.95,57.81,57.95,13600.0,38.2846,38.2912,38.1987,38.2912,13600.0
2007-06-05 13:50:00,57.92,57.97,57.84,57.84,22900.0,38.2714,38.3044,38.2185,38.2185,22900.0
2007-06-05 14:00:00,57.84,57.98,57.84,57.93,43100.0,38.2185,38.311,38.2185,38.278,43100.0
2007-06-05 14:10:00,57.95,57.98,57.9,57.95,30300.0,38.2912,38.311,38.2582,38.2912,30300.0
2007-06-05 14:20:00,57.95,58.11,57.94,58.04,40800.0,38.2912,38.3969,38.2846,38.3507,40800.0
2007-06-05 14:30:00,58.04,58.06,57.88,57.94,22100.0,38.3507,38.3639,38.245,38.2846,22100.0
2007-06-05 14:40:00,57.95,58.09,57.91,58.09,24000.0,38.2912,38.3837,38.2648,38.3837,24000.0
2007-06-05 14:50:00,58.09,58.1,57.92,57.94,26100.0,38.3837,38.3903,38.2714,38.2846,26100.0
2007-06-05 15:00:00,57.95,58.02,57.89,57.94,35600.0,38.2912,38.3375,38.2516,38.2846,35600.0
2007-06-05 15:10:00,57.95,58.04,57.83,57.87,42000.0,38.2912,38.3507,38.2119,38.2384,42000.0
2007-06-05 15:20:00,57.84,58.0,57.84,57.97,32000.0,38.2185,38.3243,38.2185,38.3044,32000.0
2007-06-05 15:30:00,57.99,58.1,57.95,58.09,44900.0,38.3176,38.3903,38.2912,38.3837,44900.0
2007-06-05 15:40:00,58.08,58.17,58.04,58.1,102200.0,38.3771,38.4366,38.3507,38.3903,102200.0
2007-06-05 15:50:00,58.1,58.12,57.93,58.02,107100.0,38.3903,38.4035,38.278,38.3375,107100.0
2007-06-06 09:30:00,57.6,57.61,56.36,56.52,243600.0,38.0599,38.0666,37.2406,37.3463,243600.0
2007-06-06 09:40:00,56.55,56.85,56.49,56.7,138600.0,37.3661,37.5644,37.3265,37.4653,138600.0
2007-06-06 09:50:00,56.7,57.06,56.53,56.75,151300.0,37.4653,37.7031,37.3529,37.4983,151300.0
2007-06-06 10:00:00,56.75,56.78,56.56,56.66,59400.0,37.4983,37.5181,37.3728,37.4388,59400.0
2007-06-06 10:10:00,56.66,56.83,56.51,56.6,73300.0,37.4388,37.5512,37.3397,37.3992,73300.0
2007-06-06 10:20:00,56.6,56.7,56.54,56.65,76100.0,37.3992,37.4653,37.3595,37.4322,76100.0
2007-06-06 10:30:00,56.65,56.66,56.18,56.25,101400.0,37.4322,37.4388,37.1217,37.1679,101400.0
2007-06-06 10:40:00,56.25,56.45,56.25,56.3,103100.0,37.1679,37.3001,37.1679,37.201,103100.0
2007-06-06 10:50:00,56.29,56.3,50.7,56.0,211800.0,37.1944,37.201,33.5007,37.0027,211800.0
2007-06-06 11:00:00,56.0,56.31,55.96,56.08,109800.0,37.0027,37.2076,36.9763,37.0556,109800.0
2007-06-06 11:10:00,56.11,56.29,56.11,56.28,32900.0,37.0754,37.1944,37.0754,37.1877,32900.0
2007-06-06 11:20:00,56.29,56.47,56.29,56.47,34900.0,37.1944,37.3133,37.1944,37.3133,34900.0
2007-06-06 11:30:00,56.47,56.56,56.34,56.49,55900.0,37.3133,37.3728,37.2274,37.3265,55900.0
2007-06-06 11:40:00,56.47,56.54,56.32,56.33,31000.0,37.3133,37.3595,37.2142,37.2208,31000.0
2007-06-06 11:50:00,56.33,56.5,56.31,56.5,31000.0,37.2208,37.3331,37.2076,37.3331,31000.0
2007-06-06 12:00:00,56.5,56.54,56.42,56.47,30900.0,37.3331,37.3595,37.2802,37.3133,30900.0
2007-06-06 12:10:00,56.47,56.55,56.35,56.52,32100.0,37.3133,37.3661,37.234,37.3463,32100.0
2007-06-06 12:20:00,56.53,56.68,56.51,56.55,30200.0,37.3529,37.452,37.3397,37.3661,30200.0
2007-06-06 12:30:00,56.53,56.66,56.46,56.47,27600.0,37.3529,37.4388,37.3067,37.3133,27600.0
2007-06-06 12:40:00,56.47,56.47,56.43,56.45,13900.0,37.3133,37.3133,37.2869,37.3001,13900.0
2007-06-06 12:50:00,56.45,56.5,56.4,56.45,24500.0,37.3001,37.3331,37.267,37.3001,24500.0
2007-06-06 13:00:00,56.46,56.65,56.46,56.54,30600.0,37.3067,37.4322,37.3067,37.3595,30600.0
2007-06-06 13:10:00,56.54,56.54,56.37,56.38,21100.0,37.3595,37.3595,37.2472,37.2538,21100.0
2007-06-06 13:20:00,56.38,56.4,56.25,56.39,21000.0,37.2538,37.267,37.1679,37.2604,21000.0
2007-06-06 13:30:00,56.39,56.49,56.39,56.43,20900.0,37.2604,37.3265,37.2604,37.2869,20900.0
2007-06-06 13:40:00,56.42,56.48,56.39,56.44,16700.0,37.2802,37.3199,37.2604,37.2935,16700.0
2007-06-06 13:50:00,56.43,56.58,56.39,56.58,35800.0,37.2869,37.386,37.2604,37.386,35800.0
2007-06-06 14:00:00,56.58,56.6,56.4,56.44,19900.0,37.386,37.3992,37.267,37.2935,19900.0
2007-06-06 14:10:00,56.44,56.45,56.25,56.36,28200.0,37.2935,37.3001,37.1679,37.2406,28200.0
2007-06-06 14:20:00,56.35,56.41,56.18,56.31,54900.0,37.234,37.2736,37.1217,37.2076,54900.0
2007-06-06 14:30:00,56.3,56.36,56.22,56.34,47100.0,37.201,37.2406,37.1481,37.2274,47100.0
2007-06-06 14:40:00,56.33,56.55,56.32,56.53,51300.0,37.2208,37.3661,37.2142,37.3529,51300.0
2007-06-06 14:50:00,56.52,56.69,56.49,56.62,96000.0,37.3463,37.4587,37.3265,37.4124,96000.0
2007-06-06 15:00:00,56.63,56.63,56.4,56.62,45800.0,37.419,37.419,37.267,37.4124,45800.0
2007-06-06 15:10:00,56.62,56.75,56.54,56.71,53500.0,37.4124,37.4983,37.3595,37.4719,53500.0
2007-06-06 15:20:00,56.71,56.82,56.65,56.65,63900.0,37.4719,37.5446,37.4322,37.4322,63900.0
2007-06-06 15:30:00,56.65,56.67,56.57,56.62,74500.0,37.4322,37.4454,37.3794,37.4124,74500.0
2007-06-06 15:40:00,56.63,56.7,56.53,56.58,71700.0,37.419,37.4653,37.3529,37.386,71700.0
2007-06-06 15:50:00,56.58,56.65,56.51,56.59,164600.0,37.386,37.4322,37.3397,37.3926,164600.0
2007-06-07 09:30:00,55.72,56.53,55.72,55.94,163700.0,36.8177,37.3529,36.8177,36.9631,163700.0
2007-06-07 09:40:00,55.91,56.17,55.75,55.95,185800.0,36.9433,37.1151,36.8375,36.9697,185800.0
2007-06-07 09:50:00,55.95,56.0,55.77,55.84,113600.0,36.9697,37.0027,36.8508,36.897,113600.0
2007-06-07 10:00:00,55.83,55.83,55.3,55.41,176500.0,36.8904,36.8904,36.5402,36.6129,176500.0
2007-06-07 10:10:00,55.37,55.55,55.04,55.15,167700.0,36.5864,36.7054,36.3684,36.4411,167700.0
2007-06-07 10:20:00,55.15,55.23,54.95,55.02,157000.0,36.4411,36.4939,36.3089,36.3552,157000.0
2007-06-07 10:30:00,55.02,55.06,54.52,54.57,274200.0,36.3552,36.3816,36.0248,36.0578,274200.0
2007-06-07 10:40:00,54.6,54.82,54.43,54.71,233800.0,36.0777,36.223,35.9653,36.1503,233800.0
2007-06-07 10:50:00,54.7,54.72,54.53,54.61,111900.0,36.1437,36.157,36.0314,36.0843,111900.0
2007-06-07 11:00:00,54.58,54.72,54.49,54.66,266500.0,36.0644,36.157,36.005,36.1173,266500.0
2007-06-07 11:10:00,54.65,54.9,54.59,54.86,219200.0,36.1107,36.2759,36.0711,36.2495,219200.0
2007-06-07 11:20:00,54.88,54.93,54.75,54.76,126200.0,36.2627,36.2957,36.1768,36.1834,126200.0
2007-06-07 11:30:00,54.76,55.04,54.65,55.03,129500.0,36.1834,36.3684,36.1107,36.3618,129500.0
2007-06-07 11:40:00,55.04,55.2,55.0,55.18,74600.0,36.3684,36.4741,36.342,36.4609,74600.0
2007-06-07 11:50:00,55.18,55.22,55.06,55.13,154700.0,36.4609,36.4873,36.3816,36.4279,154700.0
2007-06-07 12:00:00,55.13,55.18,55.08,55.1,111100.0,36.4279,36.4609,36.3948,36.408,111100.0
2007-06-07 12:10:00,55.09,55.2,55.06,55.15,71700.0,36.4014,36.4741,36.3816,36.4411,71700.0
2007-06-07 12:20:00,55.15,55.2,55.06,55.12,59600.0,36.4411,36.4741,36.3816,36.4213,59600.0
2007-06-07 12:30:00,55.1,55.11,54.75,54.76,90900.0,36.408,36.4146,36.1768,36.1834,90900.0
2007-06-07 12:40:00,54.75,55.06,54.75,54.87,82200.0,36.1768,36.3816,36.1768,36.2561,82200.0
2007-06-07 12:50:00,54.86,54.95,54.75,54.9,51600.0,36.2495,36.3089,36.1768,36.2759,51600.0
2007-06-07 13:00:00,54.89,55.03,54.88,54.96,72600.0,36.2693,36.3618,36.2627,36.3155,72600.0
2007-06-07 13:10:00,54.94,54.94,54.67,54.71,71200.0,36.3023,36.3023,36.1239,36.1503,71200.0
2007-06-07 13:20:00,54.7,54.71,54.52,54.62,208300.0,36.1437,36.1503,36.0248,36.0909,208300.0
2007-06-07 13:30:00,54.62,54.65,54.48,54.48,246900.0,36.0909,36.1107,35.9984,35.9984,246900.0
2007-06-07 13:40:00,54.51,54.56,54.36,54.48,109800.0,36.0182,36.0512,35.9191,35.9984,109800.0
2007-06-07 13:50:00,54.49,54.49,54.35,54.4,126200.0,36.005,36.005,35.9125,35.9455,126200.0
2007-06-07 14:00:00,54.41,54.51,54.39,54.44,98100.0,35.9521,36.0182,35.9389,35.9719,98100.0
2007-06-07 14:10:00,54.43,54.52,54.1,54.28,88100.0,35.9653,36.0248,35.7473,35.8662,88100.0
2007-06-07 14:20:00,54.27,54.42,54.23,54.29,182600.0,35.8596,35.9587,35.8332,35.8728,182600.0
2007-06-07 14:30:00,54.29,54.37,54.2,54.22,95400.0,35.8728,35.9257,35.8134,35.8266,95400.0
2007-06-07 14:40:00,54.22,54.49,54.2,54.35,128900.0,35.8266,36.005,35.8134,35.9125,128900.0
2007-06-07 14:50:00,54.35,54.42,54.29,54.35,82900.0,35.9125,35.9587,35.8728,35.9125,82900.0
2007-06-07 15:00:00,54.34,54.44,54.18,54.39,96300.0,35.9059,35.9719,35.8001,35.9389,96300.0
2007-06-07 15:10:00,54.38,54.74,54.38,54.65,98800.0,35.9323,36.1702,35.9323,36.1107,98800.0
2007-06-07 15:20:00,54.64,54.71,54.5,54.54,91100.0,36.1041,36.1503,36.0116,36.038,91100.0
2007-06-07 15:30:00,54.53,54.7,54.48,54.52,100100.0,36.0314,36.1437,35.9984,36.0248,100100.0
2007-06-07 15:40:00,54.51,54.53,54.13,54.15,180700.0,36.0182,36.0314,35.7671,35.7803,180700.0
2007-06-07 15:50:00,54.14,54.22,54.06,54.18,340200.0,35.7737,35.8266,35.7208,35.8001,340200.0
2007-06-08 09:30:00,54.37,54.72,54.21,54.52,118400.0,35.9257,36.157,35.82,36.0248,118400.0
2007-06-08 09:40:00,54.48,54.77,54.32,54.39,168500.0,35.9984,36.19,35.8926,35.9389,168500.0
2007-06-08 09:50:00,54.39,54.4,54.22,54.33,112000.0,35.9389,35.9455,35.8266,35.8993,112000.0
2007-06-08 10:00:00,54.33,54.4,54.25,54.36,278300.0,35.8993,35.9455,35.8464,35.9191,278300.0
2007-06-08 10:10:00,54.36,55.02,54.35,54.81,195500.0,35.9191,36.3552,35.9125,36.2164,195500.0
2007-06-08 10:20:00,54.79,54.93,54.62,54.78,112300.0,36.2032,36.2957,36.0909,36.1966,112300.0
2007-06-08 10:30:00,54.78,54.86,54.67,54.81,69900.0,36.1966,36.2495,36.1239,36.2164,69900.0
2007-06-08 10:40:00,54.8,55.25,54.79,55.25,110600.0,36.2098,36.5072,36.2032,36.5072,110600.0
2007-06-08 10:50:00,55.24,55.34,55.12,55.13,82600.0,36.5005,36.5666,36.4213,36.4279,82600.0
2007-06-08 11:00:00,55.13,55.13,54.91,54.98,63900.0,36.4279,36.4279,36.2825,36.3288,63900.0
2007-06-08 11:10:00,54.97,54.99,54.69,54.8,79200.0,36.3221,36.3354,36.1371,36.2098,79200.0
2007-06-08 11:20:00,54.79,54.85,54.69,54.71,92000.0,36.2032,36.2429,36.1371,36.1503,92000.0
2007-06-08 11:30:00,54.71,54.75,54.49,54.51,172100.0,36.1503,36.1768,36.005,36.0182,172100.0
2007-06-08 11:40:00,54.5,54.54,54.43,54.43,131300.0,36.0116,36.038,35.9653,35.9653,131300.0
2007-06-08 11:50:00,54.43,54.62,54.36,54.62,91400.0,35.9653,36.0909,35.9191,36.0909,91400.0
2007-06-08 12:00:00,54.62,54.63,54.44,54.45,78200.0,36.0909,36.0975,35.9719,35.9785,78200.0
2007-06-08 12:10:00,54.44,54.5,54.42,54.45,58800.0,35.9719,36.0116,35.9587,35.9785,58800.0
2007-06-08 12:20:00,54.44,54.52,54.44,54.47,105100.0,35.9719,36.0248,35.9719,35.9918,105100.0
2007-06-08 12:30:00,54.48,54.56,54.48,54.56,57700.0,35.9984,36.0512,35.9984,36.0512,57700.0
2007-06-08 12:40:00,54.55,54.55,54.4,54.46,85900.0,36.0446,36.0446,35.9455,35.9852,85900.0
2007-06-08 12:50:00,54.46,54.51,54.41,54.49,35000.0,35.9852,36.0182,35.9521,36.005,35000.0
2007-06-08 13:00:00,54.5,54.51,54.47,54.49,38300.0,36.0116,36.0182,35.9918,36.005,38300.0
2007-06-08 13:10:00,54.48,54.52,54.41,54.5,42100.0,35.9984,36.0248,35.9521,36.0116,42100.0
2007-06-08 13:20:00,54.49,54.58,54.49,54.58,73100.0,36.005,36.0644,36.005,36.0644,73100.0
2007-06-08 13:30:00,54.57,54.65,54.57,54.58,58600.0,36.0578,36.1107,36.0578,36.0644,58600.0
2007-06-08 13:40:00,54.57,54.7,54.53,54.7,89300.0,36.0578,36.1437,36.0314,36.1437,89300.0
2007-06-08 13:50:00,54.71,54.85,54.69,54.84,92900.0,36.1503,36.2429,36.1371,36.2362,92900.0
2007-06-08 14:00:00,54.83,54.98,54.81,54.97,64900.0,36.2296,36.3288,36.2164,36.3221,64900.0
2007-06-08 14:10:00,54.97,55.12,54.97,54.98,170800.0,36.3221,36.4213,36.3221,36.3288,170800.0
2007-06-08 14:20:00,54.98,55.11,54.92,54.94,59600.0,36.3288,36.4146,36.2891,36.3023,59600.0
2007-06-08 14:30:00,54.93,54.94,54.86,54.92,39200.0,36.2957,36.3023,36.2495,36.2891,39200.0
2007-06-08 14:40:00,54.91,54.92,54.82,54.88,39300.0,36.2825,36.2891,36.223,36.2627,39300.0
2007-06-08 14:50:00,54.87,55.08,54.87,54.95,56400.0,36.2561,36.3948,36.2561,36.3089,56400.0
2007-06-08 15:00:00,54.94,55.0,54.83,54.87,78300.0,36.3023,36.342,36.2296,36.2561,78300.0
2007-06-08 15:10:00,54.87,55.01,54.86,54.91,65400.0,36.2561,36.3486,36.2495,36.2825,65400.0
2007-06-08 15:20:00,54.91,54.97,54.8,54.9,52000.0,36.2825,36.3221,36.2098,36.2759,52000.0
2007-06-08 15:30:00,54.89,54.98,54.88,54.98,91500.0,36.2693,36.3288,36.2627,36.3288,91500.0
2007-06-08 15:40:00,54.99,55.02,54.89,54.9,130300.0,36.3354,36.3552,36.2693,36.2759,130300.0
2007-06-08 15:50:00,54.9,54.95,54.87,54.9,131600.0,36.2759,36.3089,36.2561,36.2759,131600.0
2007-06-11 09:30:00,54.64,54.86,54.54,54.7,149400.0,36.1041,36.2495,36.038,36.1437,149400.0
2007-06-11 09:40:00,54.68,54.76,54.44,54.66,354300.0,36.1305,36.1834,35.9719,36.1173,354300.0
2007-06-11 09:50:00,54.66,54.83,54.62,54.8,45400.0,36.1173,36.2296,36.0909,36.2098,45400.0
2007-06-11 10:00:00,54.8,54.83,54.65,54.69,77100.0,36.2098,36.2296,36.1107,36.1371,77100.0
2007-06-11 10:10:00,54.66,54.74,54.6,54.62,70100.0,36.1173,36.1702,36.0777,36.0909,70100.0
2007-06-11 10:20:00,54.63,54.65,54.46,54.55,79800.0,36.0975,36.1107,35.9852,36.0446,79800.0
2007-06-11 10:30:00,54.54,54.61,54.49,54.57,71600.0,36.038,36.0843,36.005,36.0578,71600.0
2007-06-11 10:40:00,54.57,54.61,54.45,54.59,37400.0,36.0578,36.0843,35.9785,36.0711,37400.0
2007-06-11 10:50:00,54.6,54.62,54.57,54.59,41900.0,36.0777,36.0909,36.0578,36.0711,41900.0
2007-06-11 11:00:00,54.58,54.63,54.55,54.63,53300.0,36.0644,36.0975,36.0446,36.0975,53300.0
2007-06-11 11:10:00,54.63,54.73,54.47,54.53,58300.0,36.0975,36.1636,35.9918,36.0314,58300.0
2007-06-11 11:20:00,54.53,54.62,54.5,54.55,47400.0,36.0314,36.0909,36.0116,36.0446,47400.0
2007-06-11 11:30:00,54.55,54.64,54.55,54.63,35500.0,36.0446,36.1041,36.0446,36.0975,35500.0
2007-06-11 11:40:00,54.64,54.92,54.62,54.9,111100.0,36.1041,36.2891,36.0909,36.2759,111100.0
2007-06-11 11:50:00,54.91,55.01,54.89,54.95,128200.0,36.2825,36.3486,36.2693,36.3089,128200.0
2007-06-11 12:00:00,54.95,55.02,54.89,54.9,37600.0,36.3089,36.3552,36.2693,36.2759,37600.0
2007-06-11 12:10:00,54.91,54.93,54.85,54.87,42400.0,36.2825,36.2957,36.2429,36.2561,42400.0
2007-06-11 12:20:00,54.89,54.94,54.85,54.93,22900.0,36.2693,36.3023,36.2429,36.2957,22900.0
2007-06-11 12:30:00,54.93,55.0,54.92,54.94,44900.0,36.2957,36.342,36.2891,36.3023,44900.0
2007-06-11 12:40:00,54.94,54.98,54.89,54.98,25300.0,36.3023,36.3288,36.2693,36.3288,25300.0
2007-06-11 12:50:00,54.96,55.15,54.86,54.89,159500.0,36.3155,36.4411,36.2495,36.2693,159500.0
2007-06-11 13:00:00,54.91,54.95,54.83,54.92,62400.0,36.2825,36.3089,36.2296,36.2891,62400.0
2007-06-11 13:10:00,54.93,54.95,54.81,54.89,70600.0,36.2957,36.3089,36.2164,36.2693,70600.0
2007-06-11 13:20:00,54.9,54.91,54.86,54.88,129800.0,36.2759,36.2825,36.2495,36.2627,129800.0
2007-06-11 13:30:00,54.87,54.92,54.87,54.92,29900.0,36.2561,36.2891,36.2561,36.2891,29900.0
2007-06-11 13:40:00,54.92,54.92,54.79,54.87,68100.0,36.2891,36.2891,36.2032,36.2561,68100.0
2007-06-11 13:50:00,54.87,54.87,54.74,54.8,58600.0,36.2561,36.2561,36.1702,36.2098,58600.0
2007-06-11 14:00:00,54.79,54.79,54.65,54.68,131600.0,36.2032,36.2032,36.1107,36.1305,131600.0
2007-06-11 14:10:00,54.69,54.73,54.59,54.7,85400.0,36.1371,36.1636,36.0711,36.1437,85400.0
2007-06-11 14:20:00,54.7,54.8,54.69,54.75,58100.0,36.1437,36.2098,36.1371,36.1768,58100.0
2007-06-11 14:30:00,54.75,54.78,54.68,54.78,48800.0,36.1768,36.1966,36.1305,36.1966,48800.0
2007-06-11 14:40:00,54.77,54.78,54.6,54.6,81200.0,36.19,36.1966,36.0777,36.0777,81200.0
2007-06-11 14:50:00,54.6,54.65,54.58,54.6,61400.0,36.0777,36.1107,36.0644,36.0777,61400.0
2007-06-11 15:00:00,54.6,54.62,54.52,54.55,85700.0,36.0777,36.0909,36.0248,36.0446,85700.0
2007-06-11 15:10:00,54.56,54.65,54.54,54.55,102300.0,36.0512,36.1107,36.038,36.0446,102300.0
2007-06-11 15:20:00,54.54,54.57,54.48,54.5,130000.0,36.038,36.0578,35.9984,36.0116,130000.0
2007-06-11 15:30:00,54.5,54.57,54.44,54.44,116400.0,36.0116,36.0578,35.9719,35.9719,116400.0
2007-06-11 15:40:00,54.45,54.54,54.37,54.37,154400.0,35.9785,36.038,35.9257,35.9257,154400.0
2007-06-11 15:50:00,54.37,54.5,54.35,54.49,228300.0,35.9257,36.0116,35.9125,36.005,228300.0
2007-06-12 09:30:00,54.5,54.5,53.77,53.91,163300.0,36.0116,36.0116,35.5292,35.6217,163300.0
2007-06-12 09:40:00,53.91,54.09,53.84,54.04,72300.0,35.6217,35.7407,35.5755,35.7076,72300.0
2007-06-12 09:50:00,54.02,54.08,53.92,53.94,63600.0,35.6944,35.7341,35.6283,35.6416,63600.0
2007-06-12 10:00:00,53.93,53.94,53.82,53.84,99700.0,35.6349,35.6416,35.5623,35.5755,99700.0
2007-06-12 10:10:00,53.83,54.13,53.82,54.05,178500.0,35.5689,35.7671,35.5623,35.7142,178500.0
2007-06-12 10:20:00,54.06,54.18,53.98,54.16,86200.0,35.7208,35.8001,35.668,35.7869,86200.0
2007-06-12 10:30:00,54.17,54.19,53.93,54.09,84200.0,35.7935,35.8067,35.6349,35.7407,84200.0
2007-06-12 10:40:00,54.08,54.08,53.93,54.02,37700.0,35.7341,35.7341,35.6349,35.6944,37700.0
2007-06-12 10:50:00,54.03,54.04,53.8,53.8,65900.0,35.701,35.7076,35.5491,35.5491,65900.0
2007-06-12 11:00:00,53.8,53.91,53.69,53.75,72000.0,35.5491,35.6217,35.4764,35.516,72000.0
2007-06-12 11:10:00,53.77,53.87,53.75,53.84,79800.0,35.5292,35.5953,35.516,35.5755,79800.0
2007-06-12 11:20:00,53.83,53.91,53.68,53.7,149200.0,35.5689,35.6217,35.4698,35.483,149200.0
2007-06-12 11:30:00,53.72,53.89,53.67,53.86,168100.0,35.4962,35.6085,35.4632,35.5887,168100.0
2007-06-12 11:40:00,53.8,54.05,53.7,54.01,160600.0,35.5491,35.7142,35.483,35.6878,160600.0
2007-06-12 11:50:00,54.0,54.18,53.99,54.16,94300.0,35.6812,35.8001,35.6746,35.7869,94300.0
2007-06-12 12:00:00,54.17,54.2,54.02,54.12,64900.0,35.7935,35.8134,35.6944,35.7605,64900.0
2007-06-12 12:10:00,54.12,54.14,53.99,54.04,57500.0,35.7605,35.7737,35.6746,35.7076,57500.0
2007-06-12 12:20:00,54.04,54.14,54.04,54.11,30400.0,35.7076,35.7737,35.7076,35.7539,30400.0
2007-06-12 12:30:00,54.11,54.11,53.98,54.05,64100.0,35.7539,35.7539,35.668,35.7142,64100.0
2007-06-12 12:40:00,54.03,54.05,53.87,53.9,46600.0,35.701,35.7142,35.5953,35.6151,46600.0
2007-06-12 12:50:00,53.9,54.0,53.88,53.96,33100.0,35.6151,35.6812,35.6019,35.6548,33100.0
2007-06-12 13:00:00,53.95,53.96,53.81,53.82,133200.0,35.6482,35.6548,35.5557,35.5623,133200.0
2007-06-12 13:10:00,53.82,54.08,53.8,54.08,41500.0,35.5623,35.7341,35.5491,35.7341,41500.0
2007-06-12 13:20:00,54.08,54.14,53.97,54.02,48800.0,35.7341,35.7737,35.6614,35.6944,48800.0
2007-06-12 13:30:00,54.02,54.14,53.98,54.14,39600.0,35.6944,35.7737,35.668,35.7737,39600.0
2007-06-12 13:40:00,54.14,54.37,54.06,54.29,93600.0,35.7737,35.9257,35.7208,35.8728,93600.0
2007-06-12 13:50:00,54.29,54.35,54.27,54.3,68800.0,35.8728,35.9125,35.8596,35.8794,68800.0
2007-06-12 14:00:00,54.31,54.48,54.27,54.32,83200.0,35.886,35.9984,35.8596,35.8926,83200.0
2007-06-12 14:10:00,54.33,54.34,54.13,54.16,61900.0,35.8993,35.9059,35.7671,35.7869,61900.0
2007-06-12 14:20:00,54.16,54.23,54.05,54.11,66500.0,35.7869,35.8332,35.7142,35.7539,66500.0
2007-06-12 14:30:00,54.11,54.28,54.1,54.16,69600.0,35.7539,35.8662,35.7473,35.7869,69600.0
2007-06-12 14:40:00,54.17,54.17,53.79,53.79,102200.0,35.7935,35.7935,35.5424,35.5424,102200.0
2007-06-12 14:50:00,53.79,54.09,53.79,54.09,86500.0,35.5424,35.7407,35.5424,35.7407,86500.0
2007-06-12 15:00:00,54.09,54.13,53.72,53.78,122200.0,35.7407,35.7671,35.4962,35.5358,122200.0
2007-06-12 15:10:00,53.78,53.85,53.59,53.66,95700.0,35.5358,35.5821,35.4103,35.4565,95700.0
2007-06-12 15:20:00,53.67,53.72,53.58,53.72,204000.0,35.4632,35.4962,35.4037,35.4962,204000.0
2007-06-12 15:30:00,53.71,53.79,53.61,53.66,90700.0,35.4896,35.5424,35.4235,35.4565,90700.0
2007-06-12 15:40:00,53.66,53.67,53.59,53.61,159500.0,35.4565,35.4632,35.4103,35.4235,159500.0
2007-06-12 15:50:00,53.62,53.64,53.41,53.41,226200.0,35.4301,35.4433,35.2914,35.2914,226200.0
2007-06-13 09:30:00,53.64,54.04,53.52,53.99,91300.0,35.4433,35.7076,35.364,35.6746,91300.0
2007-06-13 09:40:00,53.99,54.01,53.79,53.8,104400.0,35.6746,35.6878,35.5424,35.5491,104400.0
2007-06-13 09:50:00,53.78,53.79,53.57,53.7,96500.0,35.5358,35.5424,35.3971,35.483,96500.0
2007-06-13 10:00:00,53.71,53.71,53.34,53.34,162700.0,35.4896,35.4896,35.2451,35.2451,162700.0
2007-06-13 10:10:00,53.35,53.8,53.29,53.78,156500.0,35.2517,35.5491,35.2121,35.5358,156500.0
2007-06-13 10:20:00,53.78,54.2,53.72,54.18,164700.0,35.5358,35.8134,35.4962,35.8001,164700.0
2007-06-13 10:30:00,54.19,54.22,54.02,54.09,95000.0,35.8067,35.8266,35.6944,35.7407,95000.0
2007-06-13 10:40:00,54.09,54.27,54.07,54.27,75000.0,35.7407,35.8596,35.7275,35.8596,75000.0
2007-06-13 10:50:00,54.26,54.32,54.13,54.26,69300.0,35.853,35.8926,35.7671,35.853,69300.0
2007-06-13 11:00:00,54.27,54.32,54.22,54.28,41900.0,35.8596,35.8926,35.8266,35.8662,41900.0
2007-06-13 11:10:00,54.26,54.27,53.89,54.01,70800.0,35.853,35.8596,35.6085,35.6878,70800.0
2007-06-13 11:20:00,54.02,54.08,53.9,53.97,43200.0,35.6944,35.7341,35.6151,35.6614,43200.0
2007-06-13 11:30:00,53.97,54.18,53.96,54.17,38200.0,35.6614,35.8001,35.6548,35.7935,38200.0
2007-06-13 11:40:00,54.17,54.2,54.06,54.16,38400.0,35.7935,35.8134,35.7208,35.7869,38400.0
2007-06-13 11:50:00,54.18,54.18,54.04,54.09,39200.0,35.8001,35.8001,35.7076,35.7407,39200.0
2007-06-13 12:00:00,54.1,54.16,54.06,54.1,24900.0,35.7473,35.7869,35.7208,35.7473,24900.0
2007-06-13 12:10:00,54.1,54.17,54.09,54.1,42400.0,35.7473,35.7935,35.7407,35.7473,42400.0
2007-06-13 12:20:00,54.1,54.17,54.08,54.17,60000.0,35.7473,35.7935,35.7341,35.7935,60000.0
2007-06-13 12:30:00,54.16,54.29,54.13,54.27,46200.0,35.7869,35.8728,35.7671,35.8596,46200.0
2007-06-13 12:40:00,54.28,54.34,54.17,54.19,43200.0,35.8662,35.9059,35.7935,35.8067,43200.0
2007-06-13 12:50:00,54.18,54.29,54.11,54.14,47000.0,35.8001,35.8728,35.7539,35.7737,47000.0
2007-06-13 13:00:00,54.16,54.23,54.06,54.09,35200.0,35.7869,35.8332,35.7208,35.7407,35200.0
2007-06-13 13:10:00,54.1,54.1,53.81,53.93,63200.0,35.7473,35.7473,35.5557,35.6349,63200.0
2007-06-13 13:20:00,53.9,53.98,53.87,53.94,53000.0,35.6151,35.668,35.5953,35.6416,53000.0
2007-06-13 13:30:00,53.94,54.05,53.88,54.03,48500.0,35.6416,35.7142,35.6019,35.701,48500.0
2007-06-13 13:40:00,54.02,54.05,53.94,54.05,22400.0,35.6944,35.7142,35.6416,35.7142,22400.0
2007-06-13 13:50:00,54.04,54.16,53.99,54.15,30000.0,35.7076,35.7869,35.6746,35.7803,30000.0
2007-06-13 14:00:00,54.15,54.34,54.13,54.33,64500.0,35.7803,35.9059,35.7671,35.8993,64500.0
2007-06-13 14:10:00,54.33,54.57,54.3,54.42,85200.0,35.8993,36.0578,35.8794,35.9587,85200.0
2007-06-13 14:20:00,54.41,54.56,54.39,54.44,69000.0,35.9521,36.0512,35.9389,35.9719,69000.0
2007-06-13 14:30:00,54.45,54.55,54.4,54.5,51600.0,35.9785,36.0446,35.9455,36.0116,51600.0
2007-06-13 14:40:00,54.52,54.69,54.45,54.55,65400.0,36.0248,36.1371,35.9785,36.0446,65400.0
2007-06-13 14:50:00,54.55,54.82,54.52,54.82,83200.0,36.0446,36.223,36.0248,36.223,83200.0
2007-06-13 15:00:00,54.8,54.85,54.71,54.78,69500.0,36.2098,36.2429,36.1503,36.1966,69500.0
2007-06-13 15:10:00,54.77,54.84,54.73,54.76,57100.0,36.19,36.2362,36.1636,36.1834,57100.0
2007-06-13 15:20:00,54.75,54.75,54.62,54.63,94900.0,36.1768,36.1768,36.0909,36.0975,94900.0
2007-06-13 15:30:00,54.63,54.65,54.56,54.58,168000.0,36.0975,36.1107,36.0512,36.0644,168000.0
2007-06-13 15:40:00,54.58,54.7,54.57,54.62,155500.0,36.0644,36.1437,36.0578,36.0909,155500.0
2007-06-13 15:50:00,54.62,54.68,54.54,54.65,183100.0,36.0909,36.1305,36.038,36.1107,183100.0
2007-06-14 09:30:00,54.65,55.1,54.65,55.04,116000.0,36.1107,36.408,36.1107,36.3684,116000.0
2007-06-14 09:40:00,55.04,55.2,54.98,55.13,75000.0,36.3684,36.4741,36.3288,36.4279,75000.0
2007-06-14 09:50:00,55.12,55.25,55.01,55.21,122700.0,36.4213,36.5072,36.3486,36.4807,122700.0
2007-06-14 10:00:00,55.2,55.28,55.07,55.22,127100.0,36.4741,36.527,36.3882,36.4873,127100.0
2007-06-14 10:10:00,55.22,55.34,55.16,55.23,82000.0,36.4873,36.5666,36.4477,36.4939,82000.0
2007-06-14 10:20:00,55.24,55.46,55.22,55.45,71600.0,36.5005,36.6459,36.4873,36.6393,71600.0
2007-06-14 10:30:00,55.44,55.75,55.43,55.71,117400.0,36.6327,36.8375,36.6261,36.8111,117400.0
2007-06-14 10:40:00,55.72,55.86,55.69,55.72,133900.0,36.8177,36.9102,36.7979,36.8177,133900.0
2007-06-14 10:50:00,55.74,55.76,55.65,55.67,76000.0,36.8309,36.8441,36.7715,36.7847,76000.0
2007-06-14 11:00:00,55.66,55.82,55.65,55.69,90500.0,36.7781,36.8838,36.7715,36.7979,90500.0
2007-06-14 11:10:00,55.67,55.69,55.54,55.6,73500.0,36.7847,36.7979,36.6988,36.7384,73500.0
2007-06-14 11:20:00,55.61,55.67,55.58,55.61,46600.0,36.745,36.7847,36.7252,36.745,46600.0
2007-06-14 11:30:00,55.62,55.74,55.62,55.7,45600.0,36.7516,36.8309,36.7516,36.8045,45600.0
2007-06-14 11:40:00,55.71,55.79,55.68,55.68,68100.0,36.8111,36.864,36.7913,36.7913,68100.0
2007-06-14 11:50:00,55.66,55.69,55.61,55.61,71600.0,36.7781,36.7979,36.745,36.745,71600.0
2007-06-14 12:00:00,55.62,55.63,55.41,55.41,66600.0,36.7516,36.7582,36.6129,36.6129,66600.0
2007-06-14 12:10:00,55.42,55.54,55.4,55.48,36200.0,36.6195,36.6988,36.6063,36.6591,36200.0
2007-06-14 12:20:00,55.48,55.61,55.48,55.54,47800.0,36.6591,36.745,36.6591,36.6988,47800.0
2007-06-14 12:30:00,55.54,55.59,55.53,55.54,28400.0,36.6988,36.7318,36.6922,36.6988,28400.0
2007-06-14 12:40:00,55.54,55.58,55.23,55.25,67800.0,36.6988,36.7252,36.4939,36.5072,67800.0
2007-06-14 12:50:00,55.26,55.4,55.21,55.23,46900.0,36.5138,36.6063,36.4807,36.4939,46900.0
2007-06-14 13:00:00,55.24,55.64,55.24,55.55,42300.0,36.5005,36.7649,36.5005,36.7054,42300.0
2007-06-14 13:10:00,55.55,55.55,55.42,55.42,35300.0,36.7054,36.7054,36.6195,36.6195,35300.0
2007-06-14 13:20:00,55.42,55.46,55.34,55.42,34500.0,36.6195,36.6459,36.5666,36.6195,34500.0
2007-06-14 13:30:00,55.4,55.47,55.36,55.42,30700.0,36.6063,36.6525,36.5798,36.6195,30700.0
2007-06-14 13:40:00,55.43,55.49,55.37,55.44,59600.0,36.6261,36.6657,36.5864,36.6327,59600.0
2007-06-14 13:50:00,55.45,55.48,55.35,55.45,44400.0,36.6393,36.6591,36.5732,36.6393,44400.0
2007-06-14 14:00:00,55.46,55.47,55.34,55.37,33700.0,36.6459,36.6525,36.5666,36.5864,33700.0
2007-06-14 14:10:00,55.37,55.42,55.31,55.32,85200.0,36.5864,36.6195,36.5468,36.5534,85200.0
2007-06-14 14:20:00,55.32,55.33,55.22,55.33,42500.0,36.5534,36.56,36.4873,36.56,42500.0
2007-06-14 14:30:00,55.33,55.49,55.33,55.44,49200.0,36.56,36.6657,36.56,36.6327,49200.0
2007-06-14 14:40:00,55.43,55.48,55.39,55.42,66600.0,36.6261,36.6591,36.5997,36.6195,66600.0
2007-06-14 14:50:00,55.41,55.43,55.35,55.42,34600.0,36.6129,36.6261,36.5732,36.6195,34600.0
2007-06-14 15:00:00,55.41,55.5,55.41,55.46,48900.0,36.6129,36.6723,36.6129,36.6459,48900.0
2007-06-14 15:10:00,55.46,55.47,55.37,55.39,44100.0,36.6459,36.6525,36.5864,36.5997,44100.0
2007-06-14 15:20:00,55.38,55.49,55.38,55.43,44700.0,36.5931,36.6657,36.5931,36.6261,44700.0
2007-06-14 15:30:00,55.43,55.5,55.43,55.49,72000.0,36.6261,36.6723,36.6261,36.6657,72000.0
2007-06-14 15:40:00,55.48,55.5,55.39,55.4,124900.0,36.6591,36.6723,36.5997,36.6063,124900.0
2007-06-14 15:50:00,55.4,55.42,55.25,55.36,250300.0,36.6063,36.6195,36.5072,36.5798,250300.0
2007-06-15 09:30:00,55.74,56.15,55.61,55.99,504500.0,36.8309,37.1018,36.745,36.9961,504500.0
2007-06-15 09:40:00,56.01,56.15,55.92,56.1,164300.0,37.0093,37.1018,36.9499,37.0688,164300.0
2007-06-15 09:50:00,56.1,56.64,56.08,56.53,155000.0,37.0688,37.4256,37.0556,37.3529,155000.0
2007-06-15 10:00:00,56.55,56.55,56.29,56.31,56700.0,37.3661,37.3661,37.1944,37.2076,56700.0
2007-06-15 10:10:00,56.31,56.55,56.21,56.54,208000.0,37.2076,37.3661,37.1415,37.3595,208000.0
2007-06-15 10:20:00,56.54,56.56,56.42,56.45,197300.0,37.3595,37.3728,37.2802,37.3001,197300.0
2007-06-15 10:30:00,56.44,56.57,56.43,56.54,99200.0,37.2935,37.3794,37.2869,37.3595,99200.0
2007-06-15 10:40:00,56.55,56.61,56.51,56.55,70800.0,37.3661,37.4058,37.3397,37.3661,70800.0
2007-06-15 10:50:00,56.55,56.56,56.44,56.46,60200.0,37.3661,37.3728,37.2935,37.3067,60200.0
2007-06-15 11:00:00,56.46,56.7,56.45,56.7,145200.0,37.3067,37.4653,37.3001,37.4653,145200.0
2007-06-15 11:10:00,56.7,56.75,56.68,56.68,80900.0,37.4653,37.4983,37.452,37.452,80900.0
2007-06-15 11:20:00,56.68,56.71,56.6,56.7,97500.0,37.452,37.4719,37.3992,37.4653,97500.0
2007-06-15 11:30:00,56.7,56.73,56.67,56.72,51200.0,37.4653,37.4851,37.4454,37.4785,51200.0
2007-06-15 11:40:00,56.71,56.72,56.61,56.69,84600.0,37.4719,37.4785,37.4058,37.4587,84600.0
2007-06-15 11:50:00,56.7,56.72,56.63,56.64,44500.0,37.4653,37.4785,37.419,37.4256,44500.0
2007-06-15 12:00:00,56.63,56.65,56.52,56.64,95200.0,37.419,37.4322,37.3463,37.4256,95200.0
2007-06-15 12:10:00,56.64,56.64,56.54,56.56,60000.0,37.4256,37.4256,37.3595,37.3728,60000.0
2007-06-15 12:20:00,56.56,56.61,56.53,56.59,74000.0,37.3728,37.4058,37.3529,37.3926,74000.0
2007-06-15 12:30:00,56.6,56.63,56.57,56.59,46200.0,37.3992,37.419,37.3794,37.3926,46200.0
2007-06-15 12:40:00,56.59,56.69,56.59,56.66,87800.0,37.3926,37.4587,37.3926,37.4388,87800.0
2007-06-15 12:50:00,56.67,56.68,56.61,56.62,160000.0,37.4454,37.452,37.4058,37.4124,160000.0
2007-06-15 13:00:00,56.62,56.75,56.56,56.66,168700.0,37.4124,37.4983,37.3728,37.4388,168700.0
2007-06-15 13:10:00,56.66,56.71,56.62,56.64,74600.0,37.4388,37.4719,37.4124,37.4256,74600.0
2007-06-15 13:20:00,56.64,56.69,56.62,56.64,64800.0,37.4256,37.4587,37.4124,37.4256,64800.0
2007-06-15 13:30:00,56.63,56.65,56.54,56.6,110400.0,37.419,37.4322,37.3595,37.3992,110400.0
2007-06-15 13:40:00,56.58,56.6,56.41,56.42,110600.0,37.386,37.3992,37.2736,37.2802,110600.0
2007-06-15 13:50:00,56.42,56.51,56.41,56.48,55200.0,37.2802,37.3397,37.2736,37.3199,55200.0
2007-06-15 14:00:00,56.46,56.47,56.26,56.26,74900.0,37.3067,37.3133,37.1745,37.1745,74900.0
2007-06-15 14:10:00,56.26,56.32,56.18,56.21,71400.0,37.1745,37.2142,37.1217,37.1415,71400.0
2007-06-15 14:20:00,56.21,56.36,56.11,56.25,118100.0,37.1415,37.2406,37.0754,37.1679,118100.0
2007-06-15 14:30:00,56.25,56.28,56.18,56.2,73900.0,37.1679,37.1877,37.1217,37.1349,73900.0
2007-06-15 14:40:00,56.2,56.21,56.07,56.1,76200.0,37.1349,37.1415,37.049,37.0688,76200.0
2007-06-15 14:50:00,56.1,56.1,56.02,56.04,66500.0,37.0688,37.0688,37.0159,37.0292,66500.0
2007-06-15 15:00:00,56.05,56.1,56.01,56.08,74000.0,37.0358,37.0688,37.0093,37.0556,74000.0
2007-06-15 15:10:00,56.07,56.1,56.0,56.05,82500.0,37.049,37.0688,37.0027,37.0358,82500.0
2007-06-15 15:20:00,56.05,56.06,55.99,55.99,62700.0,37.0358,37.0424,36.9961,36.9961,62700.0
2007-06-15 15:30:00,56.0,56.02,55.94,55.95,79500.0,37.0027,37.0159,36.9631,36.9697,79500.0
2007-06-15 15:40:00,55.95,56.0,55.91,55.96,118200.0,36.9697,37.0027,36.9433,36.9763,118200.0
2007-06-15 15:50:00,55.95,55.99,55.88,55.88,165300.0,36.9697,36.9961,36.9234,36.9234,165300.0
2007-06-18 09:30:00,55.9,55.96,55.56,55.63,58100.0,36.9367,36.9763,36.712,36.7582,58100.0
2007-06-18 09:40:00,55.63,55.65,55.48,55.48,43500.0,36.7582,36.7715,36.6591,36.6591,43500.0
2007-06-18 09:50:00,55.47,55.85,55.43,55.57,55100.0,36.6525,36.9036,36.6261,36.7186,55100.0
2007-06-18 10:00:00,55.6,55.6,55.27,55.37,49900.0,36.7384,36.7384,36.5204,36.5864,49900.0
2007-06-18 10:10:00,55.38,55.55,55.04,55.11,86500.0,36.5931,36.7054,36.3684,36.4146,86500.0
2007-06-18 10:20:00,55.11,55.34,55.07,55.27,34100.0,36.4146,36.5666,36.3882,36.5204,34100.0
2007-06-18 10:30:00,55.28,55.46,55.24,55.39,30400.0,36.527,36.6459,36.5005,36.5997,30400.0
2007-06-18 10:40:00,55.4,55.55,55.38,55.48,49900.0,36.6063,36.7054,36.5931,36.6591,49900.0
2007-06-18 10:50:00,55.48,55.65,55.45,55.63,40500.0,36.6591,36.7715,36.6393,36.7582,40500.0
2007-06-18 11:00:00,55.63,55.66,55.44,55.52,43400.0,36.7582,36.7781,36.6327,36.6856,43400.0
2007-06-18 11:10:00,55.54,55.59,55.44,55.49,32300.0,36.6988,36.7318,36.6327,36.6657,32300.0
2007-06-18 11:20:00,55.49,55.6,55.47,55.54,24900.0,36.6657,36.7384,36.6525,36.6988,24900.0
2007-06-18 11:30:00,55.55,55.57,55.42,55.44,25400.0,36.7054,36.7186,36.6195,36.6327,25400.0
2007-06-18 11:40:00,55.44,55.48,55.16,55.18,55200.0,36.6327,36.6591,36.4477,36.4609,55200.0
2007-06-18 11:50:00,55.2,55.45,55.19,55.42,35400.0,36.4741,36.6393,36.4675,36.6195,35400.0
2007-06-18 12:00:00,55.43,55.46,55.36,55.39,32200.0,36.6261,36.6459,36.5798,36.5997,32200.0
2007-06-18 12:10:00,55.4,55.45,55.38,55.42,26700.0,36.6063,36.6393,36.5931,36.6195,26700.0
2007-06-18 12:20:00,55.42,55.45,55.36,55.38,17200.0,36.6195,36.6393,36.5798,36.5931,17200.0
2007-06-18 12:30:00,55.39,55.46,55.37,55.46,18700.0,36.5997,36.6459,36.5864,36.6459,18700.0
2007-06-18 12:40:00,55.47,55.49,55.42,55.45,19500.0,36.6525,36.6657,36.6195,36.6393,19500.0
2007-06-18 12:50:00,55.45,55.49,55.4,55.47,27800.0,36.6393,36.6657,36.6063,36.6525,27800.0
2007-06-18 13:00:00,55.48,55.51,55.35,55.51,17500.0,36.6591,36.679,36.5732,36.679,17500.0
2007-06-18 13:10:00,55.51,55.55,55.46,55.49,30500.0,36.679,36.7054,36.6459,36.6657,30500.0
2007-06-18 13:20:00,55.5,55.5,55.39,55.39,10900.0,36.6723,36.6723,36.5997,36.5997,10900.0
2007-06-18 13:30:00,55.4,55.5,55.35,55.35,16300.0,36.6063,36.6723,36.5732,36.5732,16300.0
2007-06-18 13:40:00,55.36,55.4,55.27,55.38,25400.0,36.5798,36.6063,36.5204,36.5931,25400.0
2007-06-18 13:50:00,55.39,55.43,55.34,55.38,23900.0,36.5997,36.6261,36.5666,36.5931,23900.0
2007-06-18 14:00:00,55.39,55.46,55.34,55.42,28100.0,36.5997,36.6459,36.5666,36.6195,28100.0
2007-06-18 14:10:00,55.44,55.46,55.39,55.46,18600.0,36.6327,36.6459,36.5997,36.6459,18600.0
2007-06-18 14:20:00,55.44,55.46,55.36,55.37,37900.0,36.6327,36.6459,36.5798,36.5864,37900.0
2007-06-18 14:30:00,55.4,55.45,55.38,55.4,21700.0,36.6063,36.6393,36.5931,36.6063,21700.0
2007-06-18 14:40:00,55.42,55.43,55.3,55.35,28200.0,36.6195,36.6261,36.5402,36.5732,28200.0
2007-06-18 14:50:00,55.36,55.45,55.33,55.45,29600.0,36.5798,36.6393,36.56,36.6393,29600.0
2007-06-18 15:00:00,55.45,55.46,55.39,55.39,57200.0,36.6393,36.6459,36.5997,36.5997,57200.0
2007-06-18 15:10:00,55.4,55.41,55.34,55.35,23500.0,36.6063,36.6129,36.5666,36.5732,23500.0
2007-06-18 15:20:00,55.36,55.45,55.34,55.38,33200.0,36.5798,36.6393,36.5666,36.5931,33200.0
2007-06-18 15:30:00,55.39,55.4,55.33,55.35,37600.0,36.5997,36.6063,36.56,36.5732,37600.0
2007-06-18 15:40:00,55.36,55.38,55.33,55.35,40100.0,36.5798,36.5931,36.56,36.5732,40100.0
2007-06-18 15:50:00,55.35,55.35,55.19,55.3,80400.0,36.5732,36.5732,36.4675,36.5402,80400.0
2007-06-19 09:30:00,54.42,55.22,54.42,54.89,119800.0,35.9587,36.4873,35.9587,36.2693,119800.0
2007-06-19 09:40:00,54.86,54.88,54.7,54.71,52000.0,36.2495,36.2627,36.1437,36.1503,52000.0
2007-06-19 09:50:00,54.7,54.75,54.43,54.7,78000.0,36.1437,36.1768,35.9653,36.1437,78000.0
2007-06-19 10:00:00,54.72,54.85,54.56,54.62,127700.0,36.157,36.2429,36.0512,36.0909,127700.0
2007-06-19 10:10:00,54.62,54.72,54.59,54.7,51400.0,36.0909,36.157,36.0711,36.1437,51400.0
2007-06-19 10:20:00,54.69,54.8,54.67,54.78,53900.0,36.1371,36.2098,36.1239,36.1966,53900.0
2007-06-19 10:30:00,54.79,55.0,54.78,54.95,50500.0,36.2032,36.342,36.1966,36.3089,50500.0
2007-06-19 10:40:00,54.96,55.16,54.95,55.12,92500.0,36.3155,36.4477,36.3089,36.4213,92500.0
2007-06-19 10:50:00,55.12,55.32,55.11,55.23,75000.0,36.4213,36.5534,36.4146,36.4939,75000.0
2007-06-19 11:00:00,55.23,55.25,55.14,55.22,48700.0,36.4939,36.5072,36.4345,36.4873,48700.0
2007-06-19 11:10:00,55.22,55.3,55.21,55.26,22600.0,36.4873,36.5402,36.4807,36.5138,22600.0
2007-06-19 11:20:00,55.26,55.28,55.18,55.21,36300.0,36.5138,36.527,36.4609,36.4807,36300.0
2007-06-19 11:30:00,55.21,55.21,55.11,55.12,33900.0,36.4807,36.4807,36.4146,36.4213,33900.0
2007-06-19 11:40:00,55.12,55.2,55.09,55.2,43400.0,36.4213,36.4741,36.4014,36.4741,43400.0
2007-06-19 11:50:00,55.2,55.33,55.2,55.3,26500.0,36.4741,36.56,36.4741,36.5402,26500.0
2007-06-19 12:00:00,55.29,55.6,55.25,55.58,97700.0,36.5336,36.7384,36.5072,36.7252,97700.0
2007-06-19 12:10:00,55.58,55.84,55.55,55.79,181200.0,36.7252,36.897,36.7054,36.864,181200.0
2007-06-19 12:20:00,55.79,55.84,55.74,55.76,56000.0,36.864,36.897,36.8309,36.8441,56000.0
2007-06-19 12:30:00,55.76,56.17,55.75,56.16,157200.0,36.8441,37.1151,36.8375,37.1085,157200.0
2007-06-19 12:40:00,56.17,56.2,56.09,56.16,65300.0,37.1151,37.1349,37.0622,37.1085,65300.0
2007-06-19 12:50:00,56.16,56.33,56.16,56.32,65500.0,37.1085,37.2208,37.1085,37.2142,65500.0
2007-06-19 13:00:00,56.32,56.38,56.14,56.15,66400.0,37.2142,37.2538,37.0952,37.1018,66400.0
2007-06-19 13:10:00,56.15,56.25,56.13,56.21,62700.0,37.1018,37.1679,37.0886,37.1415,62700.0
2007-06-19 13:20:00,56.21,56.33,56.19,56.29,82500.0,37.1415,37.2208,37.1283,37.1944,82500.0
2007-06-19 13:30:00,56.29,56.34,56.18,56.23,22200.0,37.1944,37.2274,37.1217,37.1547,22200.0
2007-06-19 13:40:00,56.24,56.3,56.21,56.25,44800.0,37.1613,37.201,37.1415,37.1679,44800.0
2007-06-19 13:50:00,56.26,56.35,56.2,56.25,49600.0,37.1745,37.234,37.1349,37.1679,49600.0
2007-06-19 14:00:00,56.24,56.25,56.12,56.17,35300.0,37.1613,37.1679,37.082,37.1151,35300.0
2007-06-19 14:10:00,56.17,56.31,56.16,56.29,64100.0,37.1151,37.2076,37.1085,37.1944,64100.0
2007-06-19 14:20:00,56.27,56.28,56.11,56.13,63000.0,37.1811,37.1877,37.0754,37.0886,63000.0
2007-06-19 14:30:00,56.13,56.18,55.96,56.12,83300.0,37.0886,37.1217,36.9763,37.082,83300.0
2007-06-19 14:40:00,56.1,56.2,56.02,56.04,39000.0,37.0688,37.1349,37.0159,37.0292,39000.0
2007-06-19 14:50:00,56.05,56.15,56.01,56.11,45200.0,37.0358,37.1018,37.0093,37.0754,45200.0
2007-06-19 15:00:00,56.1,56.18,56.01,56.18,79900.0,37.0688,37.1217,37.0093,37.1217,79900.0
2007-06-19 15:10:00,56.17,56.2,56.05,56.1,80300.0,37.1151,37.1349,37.0358,37.0688,80300.0
2007-06-19 15:20:00,56.08,56.17,56.04,56.17,62600.0,37.0556,37.1151,37.0292,37.1151,62600.0
2007-06-19 15:30:00,56.17,56.25,56.12,56.21,93800.0,37.1151,37.1679,37.082,37.1415,93800.0
2007-06-19 15:40:00,56.22,56.31,56.2,56.29,141900.0,37.1481,37.2076,37.1349,37.1944,141900.0
2007-06-19 15:50:00,56.29,56.31,56.16,56.24,147500.0,37.1944,37.2076,37.1085,37.1613,147500.0
2007-06-20 09:30:00,56.3,56.34,56.01,56.19,42300.0,37.201,37.2274,37.0093,37.1283,42300.0
2007-06-20 09:40:00,56.17,56.45,56.12,56.27,121000.0,37.1151,37.3001,37.082,37.1811,121000.0
2007-06-20 09:50:00,56.27,56.37,56.16,56.26,66900.0,37.1811,37.2472,37.1085,37.1745,66900.0
2007-06-20 10:00:00,56.25,56.26,55.86,55.98,94500.0,37.1679,37.1745,36.9102,36.9895,94500.0
2007-06-20 10:10:00,55.98,56.04,55.86,56.0,83400.0,36.9895,37.0292,36.9102,37.0027,83400.0
2007-06-20 10:20:00,56.04,56.32,55.91,56.24,52900.0,37.0292,37.2142,36.9433,37.1613,52900.0
2007-06-20 10:30:00,56.24,56.54,56.24,56.44,77800.0,37.1613,37.3595,37.1613,37.2935,77800.0
2007-06-20 10:40:00,56.43,56.5,56.38,56.4,29300.0,37.2869,37.3331,37.2538,37.267,29300.0
2007-06-20 10:50:00,56.39,56.39,56.13,56.27,47000.0,37.2604,37.2604,37.0886,37.1811,47000.0
2007-06-20 11:00:00,56.26,56.27,56.2,56.23,35000.0,37.1745,37.1811,37.1349,37.1547,35000.0
2007-06-20 11:10:00,56.21,56.21,55.97,55.99,54300.0,37.1415,37.1415,36.9829,36.9961,54300.0
2007-06-20 11:20:00,55.99,56.0,55.87,55.95,45400.0,36.9961,37.0027,36.9168,36.9697,45400.0
2007-06-20 11:30:00,55.94,55.95,55.66,55.66,32600.0,36.9631,36.9697,36.7781,36.7781,32600.0
2007-06-20 11:40:00,55.66,55.83,55.61,55.83,31500.0,36.7781,36.8904,36.745,36.8904,31500.0
2007-06-20 11:50:00,55.83,55.83,55.63,55.74,33900.0,36.8904,36.8904,36.7582,36.8309,33900.0
2007-06-20 12:00:00,55.74,55.82,55.66,55.7,29000.0,36.8309,36.8838,36.7781,36.8045,29000.0
2007-06-20 12:10:00,55.71,55.84,55.69,55.79,25100.0,36.8111,36.897,36.7979,36.864,25100.0
2007-06-20 12:20:00,55.79,55.82,55.68,55.68,15700.0,36.864,36.8838,36.7913,36.7913,15700.0
2007-06-20 12:30:00,55.7,55.8,55.69,55.79,9500.0,36.8045,36.8706,36.7979,36.864,9500.0
2007-06-20 12:40:00,55.79,55.91,55.72,55.9,9300.0,36.864,36.9433,36.8177,36.9367,9300.0
2007-06-20 12:50:00,55.92,55.96,55.89,55.93,34900.0,36.9499,36.9763,36.93,36.9565,34900.0
2007-06-20 13:00:00,55.92,55.92,55.64,55.64,16800.0,36.9499,36.9499,36.7649,36.7649,16800.0
2007-06-20 13:10:00,55.61,55.72,55.56,55.59,47400.0,36.745,36.8177,36.712,36.7318,47400.0
2007-06-20 13:20:00,55.62,55.67,55.45,55.5,59200.0,36.7516,36.7847,36.6393,36.6723,59200.0
2007-06-20 13:30:00,55.49,55.64,55.49,55.49,29400.0,36.6657,36.7649,36.6657,36.6657,29400.0
2007-06-20 13:40:00,55.49,55.54,55.43,55.51,25300.0,36.6657,36.6988,36.6261,36.679,25300.0
2007-06-20 13:50:00,55.52,55.61,55.46,55.56,29000.0,36.6856,36.745,36.6459,36.712,29000.0
2007-06-20 14:00:00,55.55,55.78,55.52,55.78,26700.0,36.7054,36.8574,36.6856,36.8574,26700.0
2007-06-20 14:10:00,55.77,55.77,55.54,55.54,19800.0,36.8508,36.8508,36.6988,36.6988,19800.0
2007-06-20 14:20:00,55.55,55.56,55.31,55.41,40600.0,36.7054,36.712,36.5468,36.6129,40600.0
2007-06-20 14:30:00,55.42,55.45,55.24,55.31,30900.0,36.6195,36.6393,36.5005,36.5468,30900.0
2007-06-20 14:40:00,55.28,55.38,55.18,55.35,34600.0,36.527,36.5931,36.4609,36.5732,34600.0
2007-06-20 14:50:00,55.35,55.38,55.27,55.36,16800.0,36.5732,36.5931,36.5204,36.5798,16800.0
2007-06-20 15:00:00,55.37,55.37,55.18,55.22,42900.0,36.5864,36.5864,36.4609,36.4873,42900.0
2007-06-20 15:10:00,55.23,55.3,55.19,55.23,41000.0,36.4939,36.5402,36.4675,36.4939,41000.0
2007-06-20 15:20:00,55.23,55.34,55.2,55.3,56800.0,36.4939,36.5666,36.4741,36.5402,56800.0
2007-06-20 15:30:00,55.33,55.33,55.05,55.08,84900.0,36.56,36.56,36.375,36.3948,84900.0
2007-06-20 15:40:00,55.09,55.19,55.05,55.07,54100.0,36.4014,36.4675,36.375,36.3882,54100.0
2007-06-20 15:50:00,55.07,55.15,55.0,55.02,99300.0,36.3882,36.4411,36.342,36.3552,99300.0
2007-06-21 09:30:00,55.13,55.36,54.99,55.07,53400.0,36.4279,36.5798,36.3354,36.3882,53400.0
2007-06-21 09:40:00,55.14,55.18,54.68,54.73,50600.0,36.4345,36.4609,36.1305,36.1636,50600.0
2007-06-21 09:50:00,54.73,54.75,54.27,54.38,123600.0,36.1636,36.1768,35.8596,35.9323,123600.0
2007-06-21 10:00:00,54.4,54.65,54.38,54.57,57700.0,35.9455,36.1107,35.9323,36.0578,57700.0
2007-06-21 10:10:00,54.57,54.89,54.56,54.84,82200.0,36.0578,36.2693,36.0512,36.2362,82200.0
2007-06-21 10:20:00,54.81,55.01,54.69,54.86,61500.0,36.2164,36.3486,36.1371,36.2495,61500.0
2007-06-21 10:30:00,54.85,55.02,54.72,54.83,56600.0,36.2429,36.3552,36.157,36.2296,56600.0
2007-06-21 10:40:00,54.84,55.06,54.76,54.94,54400.0,36.2362,36.3816,36.1834,36.3023,54400.0
2007-06-21 10:50:00,54.99,55.14,54.9,55.02,67500.0,36.3354,36.4345,36.2759,36.3552,67500.0
2007-06-21 11:00:00,55.04,55.08,54.75,54.79,41700.0,36.3684,36.3948,36.1768,36.2032,41700.0
2007-06-21 11:10:00,54.79,55.0,54.75,54.99,19400.0,36.2032,36.342,36.1768,36.3354,19400.0
2007-06-21 11:20:00,55.02,55.09,54.96,55.09,36600.0,36.3552,36.4014,36.3155,36.4014,36600.0
2007-06-21 11:30:00,55.08,55.13,55.02,55.04,31600.0,36.3948,36.4279,36.3552,36.3684,31600.0
2007-06-21 11:40:00,55.04,55.2,55.03,55.2,13500.0,36.3684,36.4741,36.3618,36.4741,13500.0
2007-06-21 11:50:00,55.2,55.21,55.07,55.11,28000.0,36.4741,36.4807,36.3882,36.4146,28000.0
2007-06-21 12:00:00,55.13,55.35,55.13,55.19,39200.0,36.4279,36.5732,36.4279,36.4675,39200.0
2007-06-21 12:10:00,55.2,55.23,55.03,55.09,19200.0,36.4741,36.4939,36.3618,36.4014,19200.0
2007-06-21 12:20:00,55.07,55.1,54.97,55.06,17700.0,36.3882,36.408,36.3221,36.3816,17700.0
2007-06-21 12:30:00,55.07,55.18,55.01,55.16,23700.0,36.3882,36.4609,36.3486,36.4477,23700.0
2007-06-21 12:40:00,55.17,55.29,55.08,55.21,20500.0,36.4543,36.5336,36.3948,36.4807,20500.0
2007-06-21 12:50:00,55.23,55.26,55.02,55.09,21400.0,36.4939,36.5138,36.3552,36.4014,21400.0
2007-06-21 13:00:00,55.1,55.31,55.1,55.31,18800.0,36.408,36.5468,36.408,36.5468,18800.0
2007-06-21 13:10:00,55.33,55.44,55.24,55.44,34300.0,36.56,36.6327,36.5005,36.6327,34300.0
2007-06-21 13:20:00,55.42,55.47,55.33,55.47,28100.0,36.6195,36.6525,36.56,36.6525,28100.0
2007-06-21 13:30:00,55.47,55.61,55.46,55.48,49200.0,36.6525,36.745,36.6459,36.6591,49200.0
2007-06-21 13:40:00,55.49,55.52,55.46,55.47,41800.0,36.6657,36.6856,36.6459,36.6525,41800.0
2007-06-21 13:50:00,55.48,55.51,55.47,55.5,23100.0,36.6591,36.679,36.6525,36.6723,23100.0
2007-06-21 14:00:00,55.5,55.54,55.39,55.4,27800.0,36.6723,36.6988,36.5997,36.6063,27800.0
2007-06-21 14:10:00,55.4,55.48,55.38,55.47,11100.0,36.6063,36.6591,36.5931,36.6525,11100.0
2007-06-21 14:20:00,55.47,55.5,55.45,55.47,16400.0,36.6525,36.6723,36.6393,36.6525,16400.0
2007-06-21 14:30:00,55.48,55.49,55.33,55.33,31900.0,36.6591,36.6657,36.56,36.56,31900.0
2007-06-21 14:40:00,55.34,55.44,55.33,55.34,18300.0,36.5666,36.6327,36.56,36.5666,18300.0
2007-06-21 14:50:00,55.35,55.49,55.35,55.39,20600.0,36.5732,36.6657,36.5732,36.5997,20600.0
2007-06-21 15:00:00,55.4,55.49,55.37,55.4,42400.0,36.6063,36.6657,36.5864,36.6063,42400.0
2007-06-21 15:10:00,55.4,55.4,55.25,55.25,68800.0,36.6063,36.6063,36.5072,36.5072,68800.0
2007-06-21 15:20:00,55.27,55.3,55.2,55.25,64700.0,36.5204,36.5402,36.4741,36.5072,64700.0
2007-06-21 15:30:00,55.25,55.29,55.2,55.23,99800.0,36.5072,36.5336,36.4741,36.4939,99800.0
2007-06-21 15:40:00,55.22,55.24,55.12,55.2,91800.0,36.4873,36.5005,36.4213,36.4741,91800.0
2007-06-21 15:50:00,55.2,55.31,55.15,55.3,138300.0,36.4741,36.5468,36.4411,36.5402,138300.0
2007-06-22 09:30:00,54.73,54.96,54.73,54.84,35200.0,36.1636,36.3155,36.1636,36.2362,35200.0
2007-06-22 09:40:00,54.85,54.88,54.65,54.66,50200.0,36.2429,36.2627,36.1107,36.1173,50200.0
2007-06-22 09:50:00,54.66,54.91,54.66,54.72,92100.0,36.1173,36.2825,36.1173,36.157,92100.0
2007-06-22 10:00:00,54.77,54.83,54.63,54.68,57800.0,36.19,36.2296,36.0975,36.1305,57800.0
2007-06-22 10:10:00,54.68,54.73,54.57,54.71,55400.0,36.1305,36.1636,36.0578,36.1503,55400.0
2007-06-22 10:20:00,54.72,55.1,54.72,54.96,57300.0,36.157,36.408,36.157,36.3155,57300.0
2007-06-22 10:30:00,54.96,54.96,54.71,54.79,70900.0,36.3155,36.3155,36.1503,36.2032,70900.0
2007-06-22 10:40:00,54.81,54.84,54.57,54.57,53600.0,36.2164,36.2362,36.0578,36.0578,53600.0
2007-06-22 10:50:00,54.59,54.67,54.52,54.6,47100.0,36.0711,36.1239,36.0248,36.0777,47100.0
2007-06-22 11:00:00,54.58,54.71,54.52,54.68,31600.0,36.0644,36.1503,36.0248,36.1305,31600.0
2007-06-22 11:10:00,54.7,54.78,54.66,54.75,23600.0,36.1437,36.1966,36.1173,36.1768,23600.0
2007-06-22 11:20:00,54.76,54.89,54.73,54.77,25100.0,36.1834,36.2693,36.1636,36.19,25100.0
2007-06-22 11:30:00,54.79,54.8,54.65,54.67,32800.0,36.2032,36.2098,36.1107,36.1239,32800.0
2007-06-22 11:40:00,54.67,54.68,54.5,54.54,28000.0,36.1239,36.1305,36.0116,36.038,28000.0
2007-06-22 11:50:00,54.56,54.56,54.44,54.5,36200.0,36.0512,36.0512,35.9719,36.0116,36200.0
2007-06-22 12:00:00,54.51,54.52,54.39,54.4,39800.0,36.0182,36.0248,35.9389,35.9455,39800.0
2007-06-22 12:10:00,54.4,54.44,54.18,54.24,84000.0,35.9455,35.9719,35.8001,35.8398,84000.0
2007-06-22 12:20:00,54.24,54.24,53.74,53.8,83500.0,35.8398,35.8398,35.5094,35.5491,83500.0
2007-06-22 12:30:00,53.79,54.05,53.74,54.01,101100.0,35.5424,35.7142,35.5094,35.6878,101100.0
2007-06-22 12:40:00,53.97,54.12,53.91,54.07,65100.0,35.6614,35.7605,35.6217,35.7275,65100.0
2007-06-22 12:50:00,54.06,54.06,53.92,53.97,51500.0,35.7208,35.7208,35.6283,35.6614,51500.0
2007-06-22 13:00:00,53.97,54.08,53.87,53.98,61800.0,35.6614,35.7341,35.5953,35.668,61800.0
2007-06-22 13:10:00,53.99,54.22,53.99,54.19,33700.0,35.6746,35.8266,35.6746,35.8067,33700.0
2007-06-22 13:20:00,54.2,54.57,54.2,54.52,195600.0,35.8134,36.0578,35.8134,36.0248,195600.0
2007-06-22 13:30:00,54.54,54.81,54.52,54.71,123800.0,36.038,36.2164,36.0248,36.1503,123800.0
2007-06-22 13:40:00,54.7,54.73,54.55,54.57,30200.0,36.1437,36.1636,36.0446,36.0578,30200.0
2007-06-22 13:50:00,54.57,54.58,54.35,54.45,56100.0,36.0578,36.0644,35.9125,35.9785,56100.0
2007-06-22 14:00:00,54.45,54.45,54.28,54.4,40700.0,35.9785,35.9785,35.8662,35.9455,40700.0
2007-06-22 14:10:00,54.4,54.46,54.32,54.32,37800.0,35.9455,35.9852,35.8926,35.8926,37800.0
2007-06-22 14:20:00,54.33,54.43,54.22,54.38,74600.0,35.8993,35.9653,35.8266,35.9323,74600.0
2007-06-22 14:30:00,54.4,54.42,54.28,54.31,69500.0,35.9455,35.9587,35.8662,35.886,69500.0
2007-06-22 14:40:00,54.33,54.4,54.3,54.36,42800.0,35.8993,35.9455,35.8794,35.9191,42800.0
2007-06-22 14:50:00,54.34,54.42,54.27,54.34,49400.0,35.9059,35.9587,35.8596,35.9059,49400.0
2007-06-22 15:00:00,54.35,54.41,54.28,54.32,39200.0,35.9125,35.9521,35.8662,35.8926,39200.0
2007-06-22 15:10:00,54.33,54.36,54.31,54.35,34000.0,35.8993,35.9191,35.886,35.9125,34000.0
2007-06-22 15:20:00,54.35,54.47,54.26,54.26,67100.0,35.9125,35.9918,35.853,35.853,67100.0
2007-06-22 15:30:00,54.24,54.32,54.08,54.11,80100.0,35.8398,35.8926,35.7341,35.7539,80100.0
2007-06-22 15:40:00,54.11,54.11,53.91,54.07,172400.0,35.7539,35.7539,35.6217,35.7275,172400.0
2007-06-22 15:50:00,54.05,54.08,53.94,54.0,157900.0,35.7142,35.7341,35.6416,35.6812,157900.0
2007-06-25 09:30:00,54.47,54.47,54.03,54.07,55000.0,35.9918,35.9918,35.701,35.7275,55000.0
2007-06-25 09:40:00,54.07,54.2,53.64,53.91,99700.0,35.7275,35.8134,35.4433,35.6217,99700.0
2007-06-25 09:50:00,53.9,53.91,53.65,53.76,123100.0,35.6151,35.6217,35.4499,35.5226,123100.0
2007-06-25 10:00:00,53.77,53.9,53.6,53.65,140900.0,35.5292,35.6151,35.4169,35.4499,140900.0
2007-06-25 10:10:00,53.65,53.94,53.57,53.85,106900.0,35.4499,35.6416,35.3971,35.5821,106900.0
2007-06-25 10:20:00,53.86,54.03,53.85,53.86,48000.0,35.5887,35.701,35.5821,35.5887,48000.0
2007-06-25 10:30:00,53.85,53.96,53.76,53.77,82500.0,35.5821,35.6548,35.5226,35.5292,82500.0
2007-06-25 10:40:00,53.77,53.84,53.69,53.7,55100.0,35.5292,35.5755,35.4764,35.483,55100.0
2007-06-25 10:50:00,53.7,53.85,53.66,53.82,69100.0,35.483,35.5821,35.4565,35.5623,69100.0
2007-06-25 11:00:00,53.84,54.0,53.82,53.92,96800.0,35.5755,35.6812,35.5623,35.6283,96800.0
2007-06-25 11:10:00,53.92,54.04,53.92,54.0,70100.0,35.6283,35.7076,35.6283,35.6812,70100.0
2007-06-25 11:20:00,54.0,54.14,53.98,54.12,77000.0,35.6812,35.7737,35.668,35.7605,77000.0
2007-06-25 11:30:00,54.09,54.2,54.04,54.13,92900.0,35.7407,35.8134,35.7076,35.7671,92900.0
2007-06-25 11:40:00,54.13,54.13,53.97,53.99,46900.0,35.7671,35.7671,35.6614,35.6746,46900.0
2007-06-25 11:50:00,53.98,54.04,53.85,53.89,52900.0,35.668,35.7076,35.5821,35.6085,52900.0
2007-06-25 12:00:00,53.89,54.04,53.88,53.99,50500.0,35.6085,35.7076,35.6019,35.6746,50500.0
2007-06-25 12:10:00,54.0,54.02,53.86,53.87,39600.0,35.6812,35.6944,35.5887,35.5953,39600.0
2007-06-25 12:20:00,53.86,53.86,53.81,53.83,28600.0,35.5887,35.5887,35.5557,35.5689,28600.0
2007-06-25 12:30:00,53.81,53.94,53.81,53.94,35800.0,35.5557,35.6416,35.5557,35.6416,35800.0
2007-06-25 12:40:00,53.94,53.94,53.84,53.85,27400.0,35.6416,35.6416,35.5755,35.5821,27400.0
2007-06-25 12:50:00,53.87,54.0,53.8,53.87,42400.0,35.5953,35.6812,35.5491,35.5953,42400.0
2007-06-25 13:00:00,53.86,53.91,53.81,53.9,27600.0,35.5887,35.6217,35.5557,35.6151,27600.0
2007-06-25 13:10:00,53.91,53.94,53.75,53.77,27500.0,35.6217,35.6416,35.516,35.5292,27500.0
2007-06-25 13:20:00,53.76,53.86,53.75,53.75,38600.0,35.5226,35.5887,35.516,35.516,38600.0
2007-06-25 13:30:00,53.74,53.9,53.74,53.87,33200.0,35.5094,35.6151,35.5094,35.5953,33200.0
2007-06-25 13:40:00,53.86,53.93,53.83,53.87,32600.0,35.5887,35.6349,35.5689,35.5953,32600.0
2007-06-25 13:50:00,53.87,53.9,53.73,53.73,33000.0,35.5953,35.6151,35.5028,35.5028,33000.0
2007-06-25 14:00:00,53.74,53.85,53.73,53.73,59300.0,35.5094,35.5821,35.5028,35.5028,59300.0
2007-06-25 14:10:00,53.73,53.74,53.52,53.58,60400.0,35.5028,35.5094,35.364,35.4037,60400.0
2007-06-25 14:20:00,53.57,54.15,53.57,53.58,55700.0,35.3971,35.7803,35.3971,35.4037,55700.0
2007-06-25 14:30:00,53.57,53.57,53.34,53.42,85400.0,35.3971,35.3971,35.2451,35.298,85400.0
2007-06-25 14:40:00,53.38,53.42,53.19,53.19,65100.0,35.2715,35.298,35.146,35.146,65100.0
2007-06-25 14:50:00,53.19,53.36,53.14,53.3,68000.0,35.146,35.2583,35.1129,35.2187,68000.0
2007-06-25 15:00:00,53.3,53.41,53.23,53.26,72600.0,35.2187,35.2914,35.1724,35.1922,72600.0
2007-06-25 15:10:00,53.27,53.32,53.15,53.21,90500.0,35.1988,35.2319,35.1196,35.1592,90500.0
2007-06-25 15:20:00,53.22,53.43,53.22,53.32,94200.0,35.1658,35.3046,35.1658,35.2319,94200.0
2007-06-25 15:30:00,53.33,53.41,53.27,53.32,65600.0,35.2385,35.2914,35.1988,35.2319,65600.0
2007-06-25 15:40:00,53.33,53.34,53.2,53.24,119900.0,35.2385,35.2451,35.1526,35.179,119900.0
2007-06-25 15:50:00,53.24,53.34,53.22,53.33,128100.0,35.179,35.2451,35.1658,35.2385,128100.0
2007-06-26 09:30:00,53.69,53.75,53.35,53.39,94600.0,35.4764,35.516,35.2517,35.2781,94600.0
2007-06-26 09:40:00,53.39,53.54,53.26,53.54,100500.0,35.2781,35.3773,35.1922,35.3773,100500.0
2007-06-26 09:50:00,53.55,53.9,53.48,53.78,125700.0,35.3839,35.6151,35.3376,35.5358,125700.0
2007-06-26 10:00:00,53.75,53.93,53.68,53.77,110000.0,35.516,35.6349,35.4698,35.5292,110000.0
2007-06-26 10:10:00,53.77,53.8,53.65,53.69,79100.0,35.5292,35.5491,35.4499,35.4764,79100.0
2007-06-26 10:20:00,53.7,53.72,53.37,53.4,73600.0,35.483,35.4962,35.2649,35.2847,73600.0
2007-06-26 10:30:00,53.39,53.54,53.32,53.53,45100.0,35.2781,35.3773,35.2319,35.3706,45100.0
2007-06-26 10:40:00,53.51,53.58,53.41,53.46,57800.0,35.3574,35.4037,35.2914,35.3244,57800.0
2007-06-26 10:50:00,53.47,53.53,53.31,53.42,53700.0,35.331,35.3706,35.2253,35.298,53700.0
2007-06-26 11:00:00,53.42,53.46,53.28,53.4,45300.0,35.298,35.3244,35.2055,35.2847,45300.0
2007-06-26 11:10:00,53.4,53.57,53.4,53.48,52100.0,35.2847,35.3971,35.2847,35.3376,52100.0
2007-06-26 11:20:00,53.49,53.54,53.41,53.46,42600.0,35.3442,35.3773,35.2914,35.3244,42600.0
2007-06-26 11:30:00,53.46,53.59,53.4,53.57,40500.0,35.3244,35.4103,35.2847,35.3971,40500.0
2007-06-26 11:40:00,53.56,53.58,53.43,53.46,83200.0,35.3905,35.4037,35.3046,35.3244,83200.0
2007-06-26 11:50:00,53.46,53.53,53.4,53.48,78600.0,35.3244,35.3706,35.2847,35.3376,78600.0
2007-06-26 12:00:00,53.48,53.55,53.39,53.39,64400.0,35.3376,35.3839,35.2781,35.2781,64400.0
2007-06-26 12:10:00,53.39,53.41,53.29,53.29,32000.0,35.2781,35.2914,35.2121,35.2121,32000.0
2007-06-26 12:20:00,53.29,53.3,53.2,53.2,66300.0,35.2121,35.2187,35.1526,35.1526,66300.0
2007-06-26 12:30:00,53.2,53.23,53.0,53.01,119100.0,35.1526,35.1724,35.0204,35.027,119100.0
2007-06-26 12:40:00,53.01,53.07,53.0,53.05,66300.0,35.027,35.0667,35.0204,35.0535,66300.0
2007-06-26 12:50:00,53.05,53.06,52.98,53.04,54200.0,35.0535,35.0601,35.0072,35.0469,54200.0
2007-06-26 13:00:00,53.04,53.07,52.98,53.02,60400.0,35.0469,35.0667,35.0072,35.0337,60400.0
2007-06-26 13:10:00,53.03,53.07,52.92,52.92,121100.0,35.0403,35.0667,34.9676,34.9676,121100.0
2007-06-26 13:20:00,52.92,52.96,52.69,52.7,133100.0,34.9676,34.994,34.8156,34.8222,133100.0
2007-06-26 13:30:00,52.7,52.77,52.64,52.7,66500.0,34.8222,34.8685,34.7826,34.8222,66500.0
2007-06-26 13:40:00,52.7,52.74,52.56,52.68,135200.0,34.8222,34.8486,34.7297,34.809,135200.0
2007-06-26 13:50:00,52.68,52.74,52.58,52.65,66000.0,34.809,34.8486,34.7429,34.7892,66000.0
2007-06-26 14:00:00,52.65,52.78,52.63,52.74,118000.0,34.7892,34.8751,34.776,34.8486,118000.0
2007-06-26 14:10:00,52.75,52.8,52.68,52.73,182600.0,34.8552,34.8883,34.809,34.842,182600.0
2007-06-26 14:20:00,52.73,52.79,52.57,52.62,167500.0,34.842,34.8817,34.7363,34.7694,167500.0
2007-06-26 14:30:00,52.61,52.62,52.4,52.43,209500.0,34.7627,34.7694,34.624,34.6438,209500.0
2007-06-26 14:40:00,52.42,52.5,52.25,52.38,147300.0,34.6372,34.6901,34.5249,34.6108,147300.0
2007-06-26 14:50:00,52.38,52.42,52.26,52.28,114500.0,34.6108,34.6372,34.5315,34.5447,114500.0
2007-06-26 15:00:00,52.28,52.38,52.27,52.29,116600.0,34.5447,34.6108,34.5381,34.5513,116600.0
2007-06-26 15:10:00,52.28,52.33,52.27,52.28,201300.0,34.5447,34.5777,34.5381,34.5447,201300.0
2007-06-26 15:20:00,52.28,52.31,52.2,52.26,195600.0,34.5447,34.5645,34.4918,34.5315,195600.0
2007-06-26 15:30:00,52.26,52.39,52.26,52.3,245200.0,34.5315,34.6174,34.5315,34.5579,245200.0
2007-06-26 15:40:00,52.3,52.34,52.28,52.3,167200.0,34.5579,34.5843,34.5447,34.5579,167200.0
2007-06-26 15:50:00,52.3,52.35,52.25,52.28,261000.0,34.5579,34.5909,34.5249,34.5447,261000.0
2007-06-27 09:30:00,52.05,52.08,51.8,51.95,126000.0,34.3927,34.4125,34.2275,34.3266,126000.0
2007-06-27 09:40:00,51.95,52.14,51.88,51.99,168400.0,34.3266,34.4522,34.2804,34.3531,168400.0
2007-06-27 09:50:00,51.98,52.02,51.75,51.79,123700.0,34.3465,34.3729,34.1945,34.2209,123700.0
2007-06-27 10:00:00,51.77,51.9,51.7,51.85,117200.0,34.2077,34.2936,34.1614,34.2606,117200.0
2007-06-27 10:10:00,51.84,51.86,51.62,51.78,102200.0,34.254,34.2672,34.1086,34.2143,102200.0
2007-06-27 10:20:00,51.77,51.83,51.55,51.65,342600.0,34.2077,34.2473,34.0623,34.1284,342600.0
2007-06-27 10:30:00,51.63,51.77,51.52,51.69,191900.0,34.1152,34.2077,34.0425,34.1548,191900.0
2007-06-27 10:40:00,51.69,51.78,51.49,51.5,145500.0,34.1548,34.2143,34.0227,34.0293,145500.0
2007-06-27 10:50:00,51.49,51.53,51.32,51.35,206000.0,34.0227,34.0491,33.9104,33.9302,206000.0
2007-06-27 11:00:00,51.35,51.46,51.16,51.45,262300.0,33.9302,34.0029,33.8046,33.9963,262300.0
2007-06-27 11:10:00,51.45,51.82,51.4,51.81,145000.0,33.9963,34.2407,33.9632,34.2341,145000.0
2007-06-27 11:20:00,51.8,52.07,51.8,52.07,152100.0,34.2275,34.4059,34.2275,34.4059,152100.0
2007-06-27 11:30:00,52.07,52.1,51.9,52.0,113900.0,34.4059,34.4258,34.2936,34.3597,113900.0
2007-06-27 11:40:00,52.0,52.12,51.92,51.92,89900.0,34.3597,34.439,34.3068,34.3068,89900.0
2007-06-27 11:50:00,51.92,52.15,51.92,52.1,68300.0,34.3068,34.4588,34.3068,34.4258,68300.0
2007-06-27 12:00:00,52.12,52.27,52.1,52.27,79600.0,34.439,34.5381,34.4258,34.5381,79600.0
2007-06-27 12:10:00,52.23,52.26,52.16,52.22,63200.0,34.5117,34.5315,34.4654,34.505,63200.0
2007-06-27 12:20:00,52.23,52.29,52.2,52.24,72900.0,34.5117,34.5513,34.4918,34.5183,72900.0
2007-06-27 12:30:00,52.25,52.36,52.18,52.34,54800.0,34.5249,34.5976,34.4786,34.5843,54800.0
2007-06-27 12:40:00,52.37,52.44,52.33,52.38,67700.0,34.6042,34.6504,34.5777,34.6108,67700.0
2007-06-27 12:50:00,52.39,52.43,52.38,52.39,56300.0,34.6174,34.6438,34.6108,34.6174,56300.0
2007-06-27 13:00:00,52.4,52.5,52.4,52.41,69600.0,34.624,34.6901,34.624,34.6306,69600.0
2007-06-27 13:10:00,52.41,52.41,52.31,52.35,53300.0,34.6306,34.6306,34.5645,34.5909,53300.0
2007-06-27 13:20:00,52.35,52.49,52.35,52.41,51200.0,34.5909,34.6835,34.5909,34.6306,51200.0
2007-06-27 13:30:00,52.4,52.41,52.28,52.3,42000.0,34.624,34.6306,34.5447,34.5579,42000.0
2007-06-27 13:40:00,52.31,52.36,52.24,52.28,63100.0,34.5645,34.5976,34.5183,34.5447,63100.0
2007-06-27 13:50:00,52.3,52.47,52.29,52.4,64200.0,34.5579,34.6702,34.5513,34.624,64200.0
2007-06-27 14:00:00,52.41,52.6,52.41,52.49,101500.0,34.6306,34.7561,34.6306,34.6835,101500.0
2007-06-27 14:10:00,52.51,52.69,52.44,52.62,92700.0,34.6967,34.8156,34.6504,34.7694,92700.0
2007-06-27 14:20:00,52.62,52.87,52.61,52.87,100800.0,34.7694,34.9345,34.7627,34.9345,100800.0
2007-06-27 14:30:00,52.88,52.9,52.72,52.89,60000.0,34.9411,34.9544,34.8354,34.9478,60000.0
2007-06-27 14:40:00,52.88,52.92,52.78,52.79,46600.0,34.9411,34.9676,34.8751,34.8817,46600.0
2007-06-27 14:50:00,52.8,52.86,52.78,52.79,35500.0,34.8883,34.9279,34.8751,34.8817,35500.0
2007-06-27 15:00:00,52.78,52.8,52.69,52.7,75000.0,34.8751,34.8883,34.8156,34.8222,75000.0
2007-06-27 15:10:00,52.71,52.76,52.66,52.67,49600.0,34.8288,34.8619,34.7958,34.8024,49600.0
2007-06-27 15:20:00,52.69,52.8,52.62,52.75,56300.0,34.8156,34.8883,34.7694,34.8552,56300.0
2007-06-27 15:30:00,52.75,52.85,52.73,52.77,65100.0,34.8552,34.9213,34.842,34.8685,65100.0
2007-06-27 15:40:00,52.77,52.8,52.67,52.68,161500.0,34.8685,34.8883,34.8024,34.809,161500.0
2007-06-27 15:50:00,52.67,52.81,52.66,52.81,152200.0,34.8024,34.8949,34.7958,34.8949,152200.0
2007-06-28 09:30:00,51.91,52.83,51.52,52.68,67500.0,34.3002,34.9081,34.0425,34.809,67500.0
2007-06-28 09:40:00,52.69,53.12,52.69,52.91,157800.0,34.8156,35.0997,34.8156,34.961,157800.0
2007-06-28 09:50:00,52.92,53.08,52.86,52.97,51800.0,34.9676,35.0733,34.9279,35.0006,51800.0
2007-06-28 10:00:00,53.0,53.08,52.85,52.87,68700.0,35.0204,35.0733,34.9213,34.9345,68700.0
2007-06-28 10:10:00,52.89,53.16,52.87,53.05,69100.0,34.9478,35.1262,34.9345,35.0535,69100.0
2007-06-28 10:20:00,53.05,53.23,52.96,53.22,72000.0,35.0535,35.1724,34.994,35.1658,72000.0
2007-06-28 10:30:00,53.22,53.29,53.19,53.23,116600.0,35.1658,35.2121,35.146,35.1724,116600.0
2007-06-28 10:40:00,53.23,53.29,53.2,53.22,86600.0,35.1724,35.2121,35.1526,35.1658,86600.0
2007-06-28 10:50:00,53.23,53.37,53.21,53.36,89500.0,35.1724,35.2649,35.1592,35.2583,89500.0
2007-06-28 11:00:00,53.35,53.41,53.29,53.3,88700.0,35.2517,35.2914,35.2121,35.2187,88700.0
2007-06-28 11:10:00,53.31,53.42,53.3,53.36,63000.0,35.2253,35.298,35.2187,35.2583,63000.0
2007-06-28 11:20:00,53.36,53.58,53.36,53.52,103700.0,35.2583,35.4037,35.2583,35.364,103700.0
2007-06-28 11:30:00,53.51,53.52,53.5,53.51,53000.0,35.3574,35.364,35.3508,35.3574,53000.0
2007-06-28 11:40:00,53.5,53.53,53.28,53.29,51400.0,35.3508,35.3706,35.2055,35.2121,51400.0
2007-06-28 11:50:00,53.29,53.43,53.28,53.35,34000.0,35.2121,35.3046,35.2055,35.2517,34000.0
2007-06-28 12:00:00,53.36,53.42,53.25,53.25,21900.0,35.2583,35.298,35.1856,35.1856,21900.0
2007-06-28 12:10:00,53.26,53.31,53.25,53.28,21100.0,35.1922,35.2253,35.1856,35.2055,21100.0
2007-06-28 12:20:00,53.28,53.28,53.15,53.2,20200.0,35.2055,35.2055,35.1196,35.1526,20200.0
2007-06-28 12:30:00,53.21,53.26,53.19,53.23,29200.0,35.1592,35.1922,35.146,35.1724,29200.0
2007-06-28 12:40:00,53.23,53.27,53.2,53.23,30000.0,35.1724,35.1988,35.1526,35.1724,30000.0
2007-06-28 12:50:00,53.26,53.27,53.18,53.19,29700.0,35.1922,35.1988,35.1394,35.146,29700.0
2007-06-28 13:00:00,53.22,53.23,53.14,53.15,29200.0,35.1658,35.1724,35.1129,35.1196,29200.0
2007-06-28 13:10:00,53.16,53.21,53.12,53.21,28800.0,35.1262,35.1592,35.0997,35.1592,28800.0
2007-06-28 13:20:00,53.2,53.27,53.14,53.25,31900.0,35.1526,35.1988,35.1129,35.1856,31900.0
2007-06-28 13:30:00,53.25,53.3,53.24,53.28,23700.0,35.1856,35.2187,35.179,35.2055,23700.0
2007-06-28 13:40:00,53.28,53.35,53.26,53.33,23900.0,35.2055,35.2517,35.1922,35.2385,23900.0
2007-06-28 13:50:00,53.33,53.49,53.31,53.36,38800.0,35.2385,35.3442,35.2253,35.2583,38800.0
2007-06-28 14:00:00,53.34,53.41,53.31,53.4,32700.0,35.2451,35.2914,35.2253,35.2847,32700.0
2007-06-28 14:10:00,53.4,53.48,53.23,53.37,104600.0,35.2847,35.3376,35.1724,35.2649,104600.0
2007-06-28 14:20:00,53.39,53.46,53.32,53.39,64500.0,35.2781,35.3244,35.2319,35.2781,64500.0
2007-06-28 14:30:00,53.39,53.4,53.18,53.2,96100.0,35.2781,35.2847,35.1394,35.1526,96100.0
2007-06-28 14:40:00,53.2,53.56,53.2,53.4,95100.0,35.1526,35.3905,35.1526,35.2847,95100.0
2007-06-28 14:50:00,53.43,53.46,53.33,53.4,64500.0,35.3046,35.3244,35.2385,35.2847,64500.0
2007-06-28 15:00:00,53.41,53.44,53.27,53.38,55900.0,35.2914,35.3112,35.1988,35.2715,55900.0
2007-06-28 15:10:00,53.39,53.39,53.25,53.25,49000.0,35.2781,35.2781,35.1856,35.1856,49000.0
2007-06-28 15:20:00,53.25,53.34,53.22,53.31,51900.0,35.1856,35.2451,35.1658,35.2253,51900.0
2007-06-28 15:30:00,53.31,53.37,53.29,53.29,48300.0,35.2253,35.2649,35.2121,35.2121,48300.0
2007-06-28 15:40:00,53.29,53.32,53.23,53.29,94900.0,35.2121,35.2319,35.1724,35.2121,94900.0
2007-06-28 15:50:00,53.28,53.31,53.26,53.26,91100.0,35.2055,35.2253,35.1922,35.1922,91100.0
2007-06-29 09:30:00,53.66,53.67,53.42,53.59,117800.0,35.4565,35.4632,35.298,35.4103,117800.0
2007-06-29 09:40:00,53.55,53.66,53.51,53.65,69300.0,35.3839,35.4565,35.3574,35.4499,69300.0
2007-06-29 09:50:00,53.62,53.75,53.62,53.65,59700.0,35.4301,35.516,35.4301,35.4499,59700.0
2007-06-29 10:00:00,53.65,53.75,53.62,53.68,51100.0,35.4499,35.516,35.4301,35.4698,51100.0
2007-06-29 10:10:00,53.68,53.72,53.45,53.45,39300.0,35.4698,35.4962,35.3178,35.3178,39300.0
2007-06-29 10:20:00,53.44,53.45,53.26,53.29,35500.0,35.3112,35.3178,35.1922,35.2121,35500.0
2007-06-29 10:30:00,53.29,53.34,53.24,53.31,32900.0,35.2121,35.2451,35.179,35.2253,32900.0
2007-06-29 10:40:00,53.33,53.36,53.17,53.19,38500.0,35.2385,35.2583,35.1328,35.146,38500.0
2007-06-29 10:50:00,53.19,53.19,53.01,53.05,61800.0,35.146,35.146,35.027,35.0535,61800.0
2007-06-29 11:00:00,53.06,53.14,52.76,52.77,71700.0,35.0601,35.1129,34.8619,34.8685,71700.0
2007-06-29 11:10:00,52.77,52.78,52.6,52.61,60200.0,34.8685,34.8751,34.7561,34.7627,60200.0
2007-06-29 11:20:00,52.62,52.92,52.61,52.91,58200.0,34.7694,34.9676,34.7627,34.961,58200.0
2007-06-29 11:30:00,52.91,53.03,52.88,52.97,33500.0,34.961,35.0403,34.9411,35.0006,33500.0
2007-06-29 11:40:00,52.96,53.03,52.9,52.9,26900.0,34.994,35.0403,34.9544,34.9544,26900.0
2007-06-29 11:50:00,52.9,52.92,52.82,52.9,25800.0,34.9544,34.9676,34.9015,34.9544,25800.0
2007-06-29 12:00:00,52.89,52.92,52.83,52.9,24200.0,34.9478,34.9676,34.9081,34.9544,24200.0
2007-06-29 12:10:00,52.89,52.89,52.67,52.69,33700.0,34.9478,34.9478,34.8024,34.8156,33700.0
2007-06-29 12:20:00,52.69,52.76,52.62,52.67,35500.0,34.8156,34.8619,34.7694,34.8024,35500.0
2007-06-29 12:30:00,52.64,52.64,52.45,52.5,47900.0,34.7826,34.7826,34.657,34.6901,47900.0
2007-06-29 12:40:00,52.5,52.58,52.5,52.55,26400.0,34.6901,34.7429,34.6901,34.7231,26400.0
2007-06-29 12:50:00,52.55,52.62,52.54,52.59,29300.0,34.7231,34.7694,34.7165,34.7495,29300.0
2007-06-29 13:00:00,52.58,52.66,52.55,52.59,27400.0,34.7429,34.7958,34.7231,34.7495,27400.0
2007-06-29 13:10:00,52.57,52.67,52.51,52.63,33500.0,34.7363,34.8024,34.6967,34.776,33500.0
2007-06-29 13:20:00,52.65,52.71,52.61,52.65,22900.0,34.7892,34.8288,34.7627,34.7892,22900.0
2007-06-29 13:30:00,52.65,52.73,52.6,52.63,39700.0,34.7892,34.842,34.7561,34.776,39700.0
2007-06-29 13:40:00,52.62,52.71,52.57,52.63,46200.0,34.7694,34.8288,34.7363,34.776,46200.0
2007-06-29 13:50:00,52.63,52.65,52.53,52.57,53900.0,34.776,34.7892,34.7099,34.7363,53900.0
2007-06-29 14:00:00,52.57,52.6,52.49,52.49,74600.0,34.7363,34.7561,34.6835,34.6835,74600.0
2007-06-29 14:10:00,52.49,52.52,52.32,52.5,41900.0,34.6835,34.7033,34.5711,34.6901,41900.0
2007-06-29 14:20:00,52.49,52.51,52.41,52.49,66900.0,34.6835,34.6967,34.6306,34.6835,66900.0
2007-06-29 14:30:00,52.46,52.59,52.4,52.58,42800.0,34.6636,34.7495,34.624,34.7429,42800.0
2007-06-29 14:40:00,52.58,52.75,52.58,52.65,36500.0,34.7429,34.8552,34.7429,34.7892,36500.0
2007-06-29 14:50:00,52.64,52.66,52.59,52.64,28900.0,34.7826,34.7958,34.7495,34.7826,28900.0
2007-06-29 15:00:00,52.64,52.68,52.36,52.45,71200.0,34.7826,34.809,34.5976,34.657,71200.0
2007-06-29 15:10:00,52.45,52.45,52.25,52.41,105500.0,34.657,34.657,34.5249,34.6306,105500.0
2007-06-29 15:20:00,52.42,52.54,52.38,52.38,91000.0,34.6372,34.7165,34.6108,34.6108,91000.0
2007-06-29 15:30:00,52.38,52.54,52.35,52.52,71800.0,34.6108,34.7165,34.5909,34.7033,71800.0
2007-06-29 15:40:00,52.52,52.72,52.51,52.54,99500.0,34.7033,34.8354,34.6967,34.7165,99500.0
2007-06-29 15:50:00,52.55,52.62,52.46,52.56,147700.0,34.7231,34.7694,34.6636,34.7297,147700.0
2007-07-03 09:30:00,53.69,53.89,53.57,53.85,114100.0,35.4764,35.6085,35.3971,35.5821,114100.0
2007-07-03 09:40:00,53.85,54.25,53.8,54.19,90200.0,35.5821,35.8464,35.5491,35.8067,90200.0
2007-07-03 09:50:00,54.2,54.34,54.18,54.29,50200.0,35.8134,35.9059,35.8001,35.8728,50200.0
2007-07-03 10:00:00,54.27,54.34,53.8,54.26,59900.0,35.8596,35.9059,35.5491,35.853,59900.0
2007-07-03 10:10:00,54.28,54.28,54.07,54.11,67500.0,35.8662,35.8662,35.7275,35.7539,67500.0
2007-07-03 10:20:00,54.09,54.13,53.9,53.99,55900.0,35.7407,35.7671,35.6151,35.6746,55900.0
2007-07-03 10:30:00,54.0,54.09,53.99,54.09,44900.0,35.6812,35.7407,35.6746,35.7407,44900.0
2007-07-03 10:40:00,54.09,54.19,54.08,54.15,41700.0,35.7407,35.8067,35.7341,35.7803,41700.0
2007-07-03 10:50:00,54.16,54.19,54.13,54.18,37200.0,35.7869,35.8067,35.7671,35.8001,37200.0
2007-07-03 11:00:00,54.18,54.21,54.14,54.17,41000.0,35.8001,35.82,35.7737,35.7935,41000.0
2007-07-03 11:10:00,54.19,54.27,54.18,54.25,38800.0,35.8067,35.8596,35.8001,35.8464,38800.0
2007-07-03 11:20:00,54.26,54.34,54.23,54.31,66800.0,35.853,35.9059,35.8332,35.886,66800.0
2007-07-03 11:30:00,54.31,54.35,54.28,54.33,53300.0,35.886,35.9125,35.8662,35.8993,53300.0
2007-07-03 11:40:00,54.34,54.39,54.28,54.36,57000.0,35.9059,35.9389,35.8662,35.9191,57000.0
2007-07-03 11:50:00,54.36,54.49,54.36,54.46,56400.0,35.9191,36.005,35.9191,35.9852,56400.0
2007-07-03 12:00:00,54.47,54.47,54.36,54.38,42300.0,35.9918,35.9918,35.9191,35.9323,42300.0
2007-07-03 12:10:00,54.39,54.42,54.36,54.37,51300.0,35.9389,35.9587,35.9191,35.9257,51300.0
2007-07-03 12:20:00,54.38,54.4,54.32,54.37,33500.0,35.9323,35.9455,35.8926,35.9257,33500.0
2007-07-03 12:30:00,54.38,54.41,54.33,54.33,52900.0,35.9323,35.9521,35.8993,35.8993,52900.0
2007-07-03 12:40:00,54.34,54.37,54.22,54.22,57100.0,35.9059,35.9257,35.8266,35.8266,57100.0
2007-07-03 12:50:00,54.22,54.23,54.11,54.14,74200.0,35.8266,35.8332,35.7539,35.7737,74200.0
2007-07-05 09:30:00,54.42,54.43,54.02,54.04,107100.0,35.9587,35.9653,35.6944,35.7076,107100.0
2007-07-05 09:40:00,54.03,54.18,53.96,53.99,95000.0,35.701,35.8001,35.6548,35.6746,95000.0
2007-07-05 09:50:00,53.98,53.98,53.8,53.83,42100.0,35.668,35.668,35.5491,35.5689,42100.0
2007-07-05 10:00:00,53.84,53.88,53.73,53.77,42900.0,35.5755,35.6019,35.5028,35.5292,42900.0
2007-07-05 10:10:00,53.77,53.87,53.42,53.43,71000.0,35.5292,35.5953,35.298,35.3046,71000.0
2007-07-05 10:20:00,53.43,53.56,53.39,53.56,61500.0,35.3046,35.3905,35.2781,35.3905,61500.0
2007-07-05 10:30:00,53.57,53.89,53.5,53.62,70300.0,35.3971,35.6085,35.3508,35.4301,70300.0
2007-07-05 10:40:00,53.59,53.62,53.46,53.46,42600.0,35.4103,35.4301,35.3244,35.3244,42600.0
2007-07-05 10:50:00,53.46,53.46,53.3,53.33,48000.0,35.3244,35.3244,35.2187,35.2385,48000.0
2007-07-05 11:00:00,53.32,53.33,53.15,53.17,45400.0,35.2319,35.2385,35.1196,35.1328,45400.0
2007-07-05 11:10:00,53.17,53.28,53.16,53.23,38200.0,35.1328,35.2055,35.1262,35.1724,38200.0
2007-07-05 11:20:00,53.23,53.32,53.2,53.28,40400.0,35.1724,35.2319,35.1526,35.2055,40400.0
2007-07-05 11:30:00,53.25,53.3,53.23,53.27,37800.0,35.1856,35.2187,35.1724,35.1988,37800.0
2007-07-05 11:40:00,53.26,53.35,53.25,53.33,61700.0,35.1922,35.2517,35.1856,35.2385,61700.0
2007-07-05 11:50:00,53.33,53.35,53.26,53.32,34600.0,35.2385,35.2517,35.1922,35.2319,34600.0
2007-07-05 12:00:00,53.33,53.5,53.29,53.33,34300.0,35.2385,35.3508,35.2121,35.2385,34300.0
2007-07-05 12:10:00,53.33,53.37,53.26,53.35,25300.0,35.2385,35.2649,35.1922,35.2517,25300.0
2007-07-05 12:20:00,53.35,53.38,53.21,53.24,23900.0,35.2517,35.2715,35.1592,35.179,23900.0
2007-07-05 12:30:00,53.22,53.25,53.16,53.22,33300.0,35.1658,35.1856,35.1262,35.1658,33300.0
2007-07-05 12:40:00,53.21,53.29,53.2,53.25,17500.0,35.1592,35.2121,35.1526,35.1856,17500.0
2007-07-05 12:50:00,53.26,53.42,53.24,53.36,31400.0,35.1922,35.298,35.179,35.2583,31400.0
2007-07-05 13:00:00,53.36,53.4,53.35,53.37,14100.0,35.2583,35.2847,35.2517,35.2649,14100.0
2007-07-05 13:10:00,53.37,53.43,53.35,53.36,17600.0,35.2649,35.3046,35.2517,35.2583,17600.0
2007-07-05 13:20:00,53.37,53.37,53.26,53.27,17700.0,35.2649,35.2649,35.1922,35.1988,17700.0
2007-07-05 13:30:00,53.27,53.38,53.27,53.33,18500.0,35.1988,35.2715,35.1988,35.2385,18500.0
2007-07-05 13:40:00,53.32,53.35,53.3,53.32,25400.0,35.2319,35.2517,35.2187,35.2319,25400.0
2007-07-05 13:50:00,53.32,53.34,53.28,53.28,23700.0,35.2319,35.2451,35.2055,35.2055,23700.0
2007-07-05 14:00:00,53.28,53.32,53.25,53.28,20700.0,35.2055,35.2319,35.1856,35.2055,20700.0
2007-07-05 14:10:00,53.28,53.46,53.26,53.39,23300.0,35.2055,35.3244,35.1922,35.2781,23300.0
2007-07-05 14:20:00,53.4,53.47,53.37,53.38,29800.0,35.2847,35.331,35.2649,35.2715,29800.0
2007-07-05 14:30:00,53.38,53.5,53.38,53.5,22500.0,35.2715,35.3508,35.2715,35.3508,22500.0
2007-07-05 14:40:00,53.5,53.5,53.42,53.47,26900.0,35.3508,35.3508,35.298,35.331,26900.0
2007-07-05 14:50:00,53.46,53.46,53.27,53.34,41000.0,35.3244,35.3244,35.1988,35.2451,41000.0
2007-07-05 15:00:00,53.36,53.43,53.28,53.39,32200.0,35.2583,35.3046,35.2055,35.2781,32200.0
2007-07-05 15:10:00,53.41,53.43,53.32,53.33,29600.0,35.2914,35.3046,35.2319,35.2385,29600.0
2007-07-05 15:20:00,53.33,53.45,53.33,53.44,44200.0,35.2385,35.3178,35.2385,35.3112,44200.0
2007-07-05 15:30:00,53.45,53.56,53.42,53.53,81700.0,35.3178,35.3905,35.298,35.3706,81700.0
2007-07-05 15:40:00,53.55,53.57,53.45,53.53,102000.0,35.3839,35.3971,35.3178,35.3706,102000.0
2007-07-05 15:50:00,53.54,53.57,53.47,53.56,124800.0,35.3773,35.3971,35.331,35.3905,124800.0
2007-07-06 09:30:00,53.29,53.55,53.11,53.23,75600.0,35.2121,35.3839,35.0931,35.1724,75600.0
2007-07-06 09:40:00,53.23,53.28,53.01,53.06,63600.0,35.1724,35.2055,35.027,35.0601,63600.0
2007-07-06 09:50:00,53.08,53.27,53.07,53.22,39800.0,35.0733,35.1988,35.0667,35.1658,39800.0
2007-07-06 10:00:00,53.23,53.44,53.21,53.29,48100.0,35.1724,35.3112,35.1592,35.2121,48100.0
2007-07-06 10:10:00,53.3,53.61,53.26,53.61,54000.0,35.2187,35.4235,35.1922,35.4235,54000.0
2007-07-06 10:20:00,53.62,53.84,53.59,53.77,72200.0,35.4301,35.5755,35.4103,35.5292,72200.0
2007-07-06 10:30:00,53.77,53.81,53.61,53.7,35100.0,35.5292,35.5557,35.4235,35.483,35100.0
2007-07-06 10:40:00,53.69,53.71,53.47,53.5,27200.0,35.4764,35.4896,35.331,35.3508,27200.0
2007-07-06 10:50:00,53.51,53.53,53.33,53.39,34300.0,35.3574,35.3706,35.2385,35.2781,34300.0
2007-07-06 11:00:00,53.38,53.65,53.36,53.59,28600.0,35.2715,35.4499,35.2583,35.4103,28600.0
2007-07-06 11:10:00,53.59,53.66,53.55,53.57,25100.0,35.4103,35.4565,35.3839,35.3971,25100.0
2007-07-06 11:20:00,53.58,53.68,53.57,53.63,21700.0,35.4037,35.4698,35.3971,35.4367,21700.0
2007-07-06 11:30:00,53.64,53.72,53.59,53.65,29400.0,35.4433,35.4962,35.4103,35.4499,29400.0
2007-07-06 11:40:00,53.66,53.69,53.56,53.56,25300.0,35.4565,35.4764,35.3905,35.3905,25300.0
2007-07-06 11:50:00,53.56,53.65,53.53,53.61,23600.0,35.3905,35.4499,35.3706,35.4235,23600.0
2007-07-06 12:00:00,53.62,53.83,53.61,53.71,51700.0,35.4301,35.5689,35.4235,35.4896,51700.0
2007-07-06 12:10:00,53.71,53.77,53.54,53.56,34400.0,35.4896,35.5292,35.3773,35.3905,34400.0
2007-07-06 12:20:00,53.55,53.62,53.42,53.54,29200.0,35.3839,35.4301,35.298,35.3773,29200.0
2007-07-06 12:30:00,53.53,53.59,53.48,53.59,18000.0,35.3706,35.4103,35.3376,35.4103,18000.0
2007-07-06 12:40:00,53.58,53.61,53.55,53.55,24500.0,35.4037,35.4235,35.3839,35.3839,24500.0
2007-07-06 12:50:00,53.56,53.64,53.53,53.6,33500.0,35.3905,35.4433,35.3706,35.4169,33500.0
2007-07-06 13:00:00,53.61,53.61,53.54,53.59,36800.0,35.4235,35.4235,35.3773,35.4103,36800.0
2007-07-06 13:10:00,53.58,53.6,53.55,53.57,64100.0,35.4037,35.4169,35.3839,35.3971,64100.0
2007-07-06 13:20:00,53.55,53.59,53.55,53.57,19100.0,35.3839,35.4103,35.3839,35.3971,19100.0
2007-07-06 13:30:00,53.57,53.64,53.55,53.62,50300.0,35.3971,35.4433,35.3839,35.4301,50300.0
2007-07-06 13:40:00,53.63,53.66,53.57,53.64,34100.0,35.4367,35.4565,35.3971,35.4433,34100.0
2007-07-06 13:50:00,53.65,53.76,53.63,53.74,31600.0,35.4499,35.5226,35.4367,35.5094,31600.0
2007-07-06 14:00:00,53.74,53.78,53.66,53.78,30700.0,35.5094,35.5358,35.4565,35.5358,30700.0
2007-07-06 14:10:00,53.78,54.0,53.77,53.98,56700.0,35.5358,35.6812,35.5292,35.668,56700.0
2007-07-06 14:20:00,53.98,54.02,53.91,54.01,47000.0,35.668,35.6944,35.6217,35.6878,47000.0
2007-07-06 14:30:00,54.0,54.11,54.0,54.11,30300.0,35.6812,35.7539,35.6812,35.7539,30300.0
2007-07-06 14:40:00,54.11,54.14,53.98,53.99,39400.0,35.7539,35.7737,35.668,35.6746,39400.0
2007-07-06 14:50:00,53.98,54.09,53.98,54.07,33900.0,35.668,35.7407,35.668,35.7275,33900.0
2007-07-06 15:00:00,54.07,54.18,54.06,54.17,45700.0,35.7275,35.8001,35.7208,35.7935,45700.0
2007-07-06 15:10:00,54.18,54.2,54.12,54.14,48100.0,35.8001,35.8134,35.7605,35.7737,48100.0
2007-07-06 15:20:00,54.14,54.14,54.04,54.12,58400.0,35.7737,35.7737,35.7076,35.7605,58400.0
2007-07-06 15:30:00,54.11,54.19,54.07,54.17,75800.0,35.7539,35.8067,35.7275,35.7935,75800.0
2007-07-06 15:40:00,54.17,54.19,53.91,53.95,85300.0,35.7935,35.8067,35.6217,35.6482,85300.0
2007-07-06 15:50:00,53.95,54.0,53.88,53.95,91800.0,35.6482,35.6812,35.6019,35.6482,91800.0
2007-07-09 09:30:00,54.51,55.0,54.4,54.97,143700.0,36.0182,36.342,35.9455,36.3221,143700.0
2007-07-09 09:40:00,55.0,55.15,54.84,54.86,90200.0,36.342,36.4411,36.2362,36.2495,90200.0
2007-07-09 09:50:00,54.86,54.98,54.58,54.66,122000.0,36.2495,36.3288,36.0644,36.1173,122000.0
2007-07-09 10:00:00,54.69,54.97,54.69,54.87,75500.0,36.1371,36.3221,36.1371,36.2561,75500.0
2007-07-09 10:10:00,54.87,54.93,54.66,54.87,69300.0,36.2561,36.2957,36.1173,36.2561,69300.0
2007-07-09 10:20:00,54.85,54.93,54.78,54.84,71500.0,36.2429,36.2957,36.1966,36.2362,71500.0
2007-07-09 10:30:00,54.86,55.02,54.67,54.79,157400.0,36.2495,36.3552,36.1239,36.2032,157400.0
2007-07-09 10:40:00,54.79,54.86,54.72,54.82,83500.0,36.2032,36.2495,36.157,36.223,83500.0
2007-07-09 10:50:00,54.82,54.87,54.75,54.81,77700.0,36.223,36.2561,36.1768,36.2164,77700.0
2007-07-09 11:00:00,54.8,54.92,54.79,54.86,109400.0,36.2098,36.2891,36.2032,36.2495,109400.0
2007-07-09 11:10:00,54.87,54.92,54.75,54.81,119000.0,36.2561,36.2891,36.1768,36.2164,119000.0
2007-07-09 11:20:00,54.81,54.89,54.79,54.84,51500.0,36.2164,36.2693,36.2032,36.2362,51500.0
2007-07-09 11:30:00,54.86,54.88,54.82,54.83,39300.0,36.2495,36.2627,36.223,36.2296,39300.0
2007-07-09 11:40:00,54.83,54.98,54.83,54.91,58400.0,36.2296,36.3288,36.2296,36.2825,58400.0
2007-07-09 11:50:00,54.9,54.96,54.89,54.89,39400.0,36.2759,36.3155,36.2693,36.2693,39400.0
2007-07-09 12:00:00,54.88,55.07,54.87,54.92,81600.0,36.2627,36.3882,36.2561,36.2891,81600.0
2007-07-09 12:10:00,54.92,54.98,54.85,54.91,45100.0,36.2891,36.3288,36.2429,36.2825,45100.0
2007-07-09 12:20:00,54.91,54.99,54.87,54.9,37200.0,36.2825,36.3354,36.2561,36.2759,37200.0
2007-07-09 12:30:00,54.92,54.95,54.83,54.84,40000.0,36.2891,36.3089,36.2296,36.2362,40000.0
2007-07-09 12:40:00,54.84,54.86,54.8,54.84,37500.0,36.2362,36.2495,36.2098,36.2362,37500.0
2007-07-09 12:50:00,54.83,54.92,54.82,54.87,34700.0,36.2296,36.2891,36.223,36.2561,34700.0
2007-07-09 13:00:00,54.87,54.98,54.86,54.94,46400.0,36.2561,36.3288,36.2495,36.3023,46400.0
2007-07-09 13:10:00,54.93,55.0,54.93,54.97,29000.0,36.2957,36.342,36.2957,36.3221,29000.0
2007-07-09 13:20:00,54.99,55.08,54.96,55.08,38900.0,36.3354,36.3948,36.3155,36.3948,38900.0
2007-07-09 13:30:00,55.08,55.16,55.05,55.16,75300.0,36.3948,36.4477,36.375,36.4477,75300.0
2007-07-09 13:40:00,55.16,55.24,55.0,55.23,78100.0,36.4477,36.5005,36.342,36.4939,78100.0
2007-07-09 13:50:00,55.23,55.29,55.2,55.22,47200.0,36.4939,36.5336,36.4741,36.4873,47200.0
2007-07-09 14:00:00,55.22,55.27,55.12,55.15,56300.0,36.4873,36.5204,36.4213,36.4411,56300.0
2007-07-09 14:10:00,55.16,55.22,55.07,55.15,69000.0,36.4477,36.4873,36.3882,36.4411,69000.0
2007-07-09 14:20:00,55.16,55.18,55.05,55.06,32000.0,36.4477,36.4609,36.375,36.3816,32000.0
2007-07-09 14:30:00,55.08,55.08,55.02,55.03,36400.0,36.3948,36.3948,36.3552,36.3618,36400.0
2007-07-09 14:40:00,55.02,55.19,55.01,55.1,52900.0,36.3552,36.4675,36.3486,36.408,52900.0
2007-07-09 14:50:00,55.09,55.14,55.08,55.11,37500.0,36.4014,36.4345,36.3948,36.4146,37500.0
2007-07-09 15:00:00,55.11,55.18,55.1,55.18,54700.0,36.4146,36.4609,36.408,36.4609,54700.0
2007-07-09 15:10:00,55.17,55.28,55.16,55.27,55400.0,36.4543,36.527,36.4477,36.5204,55400.0
2007-07-09 15:20:00,55.27,55.3,54.68,55.25,101700.0,36.5204,36.5402,36.1305,36.5072,101700.0
2007-07-09 15:30:00,55.26,55.28,55.24,55.25,116600.0,36.5138,36.527,36.5005,36.5072,116600.0
2007-07-09 15:40:00,55.25,55.26,55.0,55.0,145700.0,36.5072,36.5138,36.342,36.342,145700.0
2007-07-09 15:50:00,55.0,55.04,54.8,54.98,239100.0,36.342,36.3684,36.2098,36.3288,239100.0
2007-07-10 09:30:00,54.9,54.95,54.23,54.45,104000.0,36.2759,36.3089,35.8332,35.9785,104000.0
2007-07-10 09:40:00,54.44,54.44,54.24,54.27,104400.0,35.9719,35.9719,35.8398,35.8596,104400.0
2007-07-10 09:50:00,54.27,54.42,54.16,54.24,118600.0,35.8596,35.9587,35.7869,35.8398,118600.0
2007-07-10 10:00:00,54.26,54.27,53.95,54.1,113200.0,35.853,35.8596,35.6482,35.7473,113200.0
2007-07-10 10:10:00,54.12,54.27,54.05,54.12,76500.0,35.7605,35.8596,35.7142,35.7605,76500.0
2007-07-10 10:20:00,54.12,54.27,54.0,54.01,52600.0,35.7605,35.8596,35.6812,35.6878,52600.0
2007-07-10 10:30:00,54.01,54.17,53.98,54.09,47400.0,35.6878,35.7935,35.668,35.7407,47400.0
2007-07-10 10:40:00,54.09,54.15,53.9,53.93,55000.0,35.7407,35.7803,35.6151,35.6349,55000.0
2007-07-10 10:50:00,53.95,54.06,53.92,53.97,51700.0,35.6482,35.7208,35.6283,35.6614,51700.0
2007-07-10 11:00:00,53.96,54.05,53.95,53.95,36300.0,35.6548,35.7142,35.6482,35.6482,36300.0
2007-07-10 11:10:00,53.96,54.09,53.85,54.03,69500.0,35.6548,35.7407,35.5821,35.701,69500.0
2007-07-10 11:20:00,54.03,54.09,53.96,53.96,25900.0,35.701,35.7407,35.6548,35.6548,25900.0
2007-07-10 11:30:00,53.97,54.1,53.96,54.1,52500.0,35.6614,35.7473,35.6548,35.7473,52500.0
2007-07-10 11:40:00,54.08,54.31,54.08,54.23,42500.0,35.7341,35.886,35.7341,35.8332,42500.0
2007-07-10 11:50:00,54.23,54.28,54.2,54.21,17800.0,35.8332,35.8662,35.8134,35.82,17800.0
2007-07-10 12:00:00,54.23,54.27,54.18,54.18,21500.0,35.8332,35.8596,35.8001,35.8001,21500.0
2007-07-10 12:10:00,54.19,54.19,54.01,54.03,44400.0,35.8067,35.8067,35.6878,35.701,44400.0
2007-07-10 12:20:00,54.03,54.06,54.0,54.0,19700.0,35.701,35.7208,35.6812,35.6812,19700.0
2007-07-10 12:30:00,54.0,54.42,54.0,54.09,80600.0,35.6812,35.9587,35.6812,35.7407,80600.0
2007-07-10 12:40:00,54.09,54.09,53.94,53.97,30800.0,35.7407,35.7407,35.6416,35.6614,30800.0
2007-07-10 12:50:00,53.97,54.02,53.92,54.0,20800.0,35.6614,35.6944,35.6283,35.6812,20800.0
2007-07-10 13:00:00,54.01,54.08,53.94,54.0,66800.0,35.6878,35.7341,35.6416,35.6812,66800.0
2007-07-10 13:10:00,53.99,54.11,53.92,53.98,45400.0,35.6746,35.7539,35.6283,35.668,45400.0
2007-07-10 13:20:00,53.98,53.98,53.7,53.73,94700.0,35.668,35.668,35.483,35.5028,94700.0
2007-07-10 13:30:00,53.75,53.94,53.72,53.9,50500.0,35.516,35.6416,35.4962,35.6151,50500.0
2007-07-10 13:40:00,53.9,53.94,53.64,53.72,57100.0,35.6151,35.6416,35.4433,35.4962,57100.0
2007-07-10 13:50:00,53.74,53.74,53.57,53.66,34400.0,35.5094,35.5094,35.3971,35.4565,34400.0
2007-07-10 14:00:00,53.68,53.75,53.55,53.56,42500.0,35.4698,35.516,35.3839,35.3905,42500.0
2007-07-10 14:10:00,53.58,53.76,53.56,53.71,43000.0,35.4037,35.5226,35.3905,35.4896,43000.0
2007-07-10 14:20:00,53.73,53.79,53.72,53.77,26600.0,35.5028,35.5424,35.4962,35.5292,26600.0
2007-07-10 14:30:00,53.76,53.76,53.6,53.6,29700.0,35.5226,35.5226,35.4169,35.4169,29700.0
2007-07-10 14:40:00,53.62,53.74,53.61,53.62,42100.0,35.4301,35.5094,35.4235,35.4301,42100.0
2007-07-10 14:50:00,53.63,53.74,53.62,53.67,52600.0,35.4367,35.5094,35.4301,35.4632,52600.0
2007-07-10 15:00:00,53.67,53.72,53.57,53.6,57300.0,35.4632,35.4962,35.3971,35.4169,57300.0
2007-07-10 15:10:00,53.61,53.65,53.53,53.61,41900.0,35.4235,35.4499,35.3706,35.4235,41900.0
2007-07-10 15:20:00,53.62,53.66,53.57,53.64,75700.0,35.4301,35.4565,35.3971,35.4433,75700.0
2007-07-10 15:30:00,53.65,53.67,53.58,53.64,72600.0,35.4499,35.4632,35.4037,35.4433,72600.0
2007-07-10 15:40:00,53.64,53.67,53.53,53.65,113300.0,35.4433,35.4632,35.3706,35.4499,113300.0
2007-07-10 15:50:00,53.65,53.67,53.47,53.47,188900.0,35.4499,35.4632,35.331,35.331,188900.0
2007-07-11 09:30:00,53.15,54.27,53.1,54.03,231300.0,35.1196,35.8596,35.0865,35.701,231300.0
2007-07-11 09:40:00,54.03,54.29,53.72,53.92,157200.0,35.701,35.8728,35.4962,35.6283,157200.0
2007-07-11 09:50:00,53.9,54.04,53.7,53.85,104400.0,35.6151,35.7076,35.483,35.5821,104400.0
2007-07-11 10:00:00,53.88,54.05,53.79,54.02,96100.0,35.6019,35.7142,35.5424,35.6944,96100.0
2007-07-11 10:10:00,54.02,54.46,53.99,54.41,149100.0,35.6944,35.9852,35.6746,35.9521,149100.0
2007-07-11 10:20:00,54.41,54.57,54.24,54.54,126600.0,35.9521,36.0578,35.8398,36.038,126600.0
2007-07-11 10:30:00,54.54,54.56,54.23,54.25,79600.0,36.038,36.0512,35.8332,35.8464,79600.0
2007-07-11 10:40:00,54.26,54.74,54.23,54.7,140300.0,35.853,36.1702,35.8332,36.1437,140300.0
2007-07-11 10:50:00,54.7,54.88,54.63,54.84,82100.0,36.1437,36.2627,36.0975,36.2362,82100.0
2007-07-11 11:00:00,54.82,54.93,54.77,54.81,76100.0,36.223,36.2957,36.19,36.2164,76100.0
2007-07-11 11:10:00,54.79,54.8,54.43,54.46,142800.0,36.2032,36.2098,35.9653,35.9852,142800.0
2007-07-11 11:20:00,54.46,54.59,54.42,54.53,243100.0,35.9852,36.0711,35.9587,36.0314,243100.0
2007-07-11 11:30:00,54.56,54.67,54.52,54.64,92900.0,36.0512,36.1239,36.0248,36.1041,92900.0
2007-07-11 11:40:00,54.64,54.65,54.57,54.58,106000.0,36.1041,36.1107,36.0578,36.0644,106000.0
2007-07-11 11:50:00,54.58,54.59,54.35,54.45,70000.0,36.0644,36.0711,35.9125,35.9785,70000.0
2007-07-11 12:00:00,54.45,54.68,54.44,54.51,44300.0,35.9785,36.1305,35.9719,36.0182,44300.0
2007-07-11 12:10:00,54.5,54.6,54.39,54.53,37800.0,36.0116,36.0777,35.9389,36.0314,37800.0
2007-07-11 12:20:00,54.52,54.63,54.48,54.59,38400.0,36.0248,36.0975,35.9984,36.0711,38400.0
2007-07-11 12:30:00,54.59,54.6,54.54,54.59,21400.0,36.0711,36.0777,36.038,36.0711,21400.0
2007-07-11 12:40:00,54.58,54.6,54.5,54.5,50600.0,36.0644,36.0777,36.0116,36.0116,50600.0
2007-07-11 12:50:00,54.5,54.58,54.49,54.52,36600.0,36.0116,36.0644,36.005,36.0248,36600.0
2007-07-11 13:00:00,54.52,54.57,54.51,54.55,59700.0,36.0248,36.0578,36.0182,36.0446,59700.0
2007-07-11 13:10:00,54.55,54.56,54.45,54.48,27900.0,36.0446,36.0512,35.9785,35.9984,27900.0
2007-07-11 13:20:00,54.49,54.54,54.43,54.5,31100.0,36.005,36.038,35.9653,36.0116,31100.0
2007-07-11 13:30:00,54.5,54.54,54.4,54.5,38700.0,36.0116,36.038,35.9455,36.0116,38700.0
2007-07-11 13:40:00,54.49,54.53,54.43,54.48,55600.0,36.005,36.0314,35.9653,35.9984,55600.0
2007-07-11 13:50:00,54.47,54.51,54.4,54.41,62400.0,35.9918,36.0182,35.9455,35.9521,62400.0
2007-07-11 14:00:00,54.41,54.48,54.29,54.4,94400.0,35.9521,35.9984,35.8728,35.9455,94400.0
2007-07-11 14:10:00,54.41,54.54,54.41,54.5,45600.0,35.9521,36.038,35.9521,36.0116,45600.0
2007-07-11 14:20:00,54.5,54.53,54.43,54.5,72500.0,36.0116,36.0314,35.9653,36.0116,72500.0
2007-07-11 14:30:00,54.51,54.55,54.41,54.53,134700.0,36.0182,36.0446,35.9521,36.0314,134700.0
2007-07-11 14:40:00,54.52,54.56,54.39,54.4,69100.0,36.0248,36.0512,35.9389,35.9455,69100.0
2007-07-11 14:50:00,54.41,54.47,54.29,54.42,61300.0,35.9521,35.9918,35.8728,35.9587,61300.0
2007-07-11 15:00:00,54.41,54.54,54.38,54.48,107900.0,35.9521,36.038,35.9323,35.9984,107900.0
2007-07-11 15:10:00,54.51,54.52,54.43,54.5,49100.0,36.0182,36.0248,35.9653,36.0116,49100.0
2007-07-11 15:20:00,54.51,54.52,54.44,54.49,54300.0,36.0182,36.0248,35.9719,36.005,54300.0
2007-07-11 15:30:00,54.49,54.52,54.4,54.42,100600.0,36.005,36.0248,35.9455,35.9587,100600.0
2007-07-11 15:40:00,54.42,54.51,54.39,54.5,102400.0,35.9587,36.0182,35.9389,36.0116,102400.0
2007-07-11 15:50:00,54.49,54.55,54.42,54.52,194600.0,36.005,36.0446,35.9587,36.0248,194600.0
2007-07-12 09:30:00,54.8,54.95,54.54,54.79,58200.0,36.2098,36.3089,36.038,36.2032,58200.0
2007-07-12 09:40:00,54.79,54.98,54.78,54.96,73200.0,36.2032,36.3288,36.1966,36.3155,73200.0
2007-07-12 09:50:00,54.96,55.04,54.8,54.81,131200.0,36.3155,36.3684,36.2098,36.2164,131200.0
2007-07-12 10:00:00,54.82,54.9,54.55,54.59,102000.0,36.223,36.2759,36.0446,36.0711,102000.0
2007-07-12 10:10:00,54.61,54.73,54.58,54.73,109200.0,36.0843,36.1636,36.0644,36.1636,109200.0
2007-07-12 10:20:00,54.7,54.96,54.7,54.93,72400.0,36.1437,36.3155,36.1437,36.2957,72400.0
2007-07-12 10:30:00,54.93,55.27,54.92,55.0,110400.0,36.2957,36.5204,36.2891,36.342,110400.0
2007-07-12 10:40:00,55.01,55.01,54.9,54.97,63100.0,36.3486,36.3486,36.2759,36.3221,63100.0
2007-07-12 10:50:00,54.98,55.08,54.91,54.92,65200.0,36.3288,36.3948,36.2825,36.2891,65200.0
2007-07-12 11:00:00,54.91,54.99,54.87,54.99,35800.0,36.2825,36.3354,36.2561,36.3354,35800.0
2007-07-12 11:10:00,54.98,55.18,54.96,55.11,63600.0,36.3288,36.4609,36.3155,36.4146,63600.0
2007-07-12 11:20:00,55.09,55.24,55.08,55.21,49200.0,36.4014,36.5005,36.3948,36.4807,49200.0
2007-07-12 11:30:00,55.21,55.3,54.57,55.26,61700.0,36.4807,36.5402,36.0578,36.5138,61700.0
2007-07-12 11:40:00,55.25,55.33,55.13,55.17,47300.0,36.5072,36.56,36.4279,36.4543,47300.0
2007-07-12 11:50:00,55.18,55.2,55.12,55.18,43400.0,36.4609,36.4741,36.4213,36.4609,43400.0
2007-07-12 12:00:00,55.17,55.3,55.17,55.24,59900.0,36.4543,36.5402,36.4543,36.5005,59900.0
2007-07-12 12:10:00,55.24,55.51,55.23,55.36,76700.0,36.5005,36.679,36.4939,36.5798,76700.0
2007-07-12 12:20:00,55.34,55.36,55.25,55.36,35500.0,36.5666,36.5798,36.5072,36.5798,35500.0
2007-07-12 12:30:00,55.36,55.42,55.3,55.41,30500.0,36.5798,36.6195,36.5402,36.6129,30500.0
2007-07-12 12:40:00,55.39,55.44,55.34,55.43,28500.0,36.5997,36.6327,36.5666,36.6261,28500.0
2007-07-12 12:50:00,55.43,55.5,55.31,55.33,32200.0,36.6261,36.6723,36.5468,36.56,32200.0
2007-07-12 13:00:00,55.33,55.42,55.25,55.27,39200.0,36.56,36.6195,36.5072,36.5204,39200.0
2007-07-12 13:10:00,55.27,55.37,55.22,55.27,55200.0,36.5204,36.5864,36.4873,36.5204,55200.0
2007-07-12 13:20:00,55.26,55.4,55.23,55.38,48200.0,36.5138,36.6063,36.4939,36.5931,48200.0
2007-07-12 13:30:00,55.38,55.39,55.28,55.32,91600.0,36.5931,36.5997,36.527,36.5534,91600.0
2007-07-12 13:40:00,55.31,55.36,55.29,55.29,38100.0,36.5468,36.5798,36.5336,36.5336,38100.0
2007-07-12 13:50:00,55.3,55.32,55.23,55.23,98600.0,36.5402,36.5534,36.4939,36.4939,98600.0
2007-07-12 14:00:00,55.23,55.38,55.18,55.35,106800.0,36.4939,36.5931,36.4609,36.5732,106800.0
2007-07-12 14:10:00,55.34,55.35,55.2,55.31,37600.0,36.5666,36.5732,36.4741,36.5468,37600.0
2007-07-12 14:20:00,55.31,55.36,55.22,55.31,51400.0,36.5468,36.5798,36.4873,36.5468,51400.0
2007-07-12 14:30:00,55.33,55.36,55.27,55.33,40400.0,36.56,36.5798,36.5204,36.56,40400.0
2007-07-12 14:40:00,55.33,55.45,55.3,55.43,288900.0,36.56,36.6393,36.5402,36.6261,288900.0
2007-07-12 14:50:00,55.44,55.53,55.43,55.45,172100.0,36.6327,36.6922,36.6261,36.6393,172100.0
2007-07-12 15:00:00,55.44,55.53,55.16,55.38,175300.0,36.6327,36.6922,36.4477,36.5931,175300.0
2007-07-12 15:10:00,55.38,55.55,55.38,55.45,403600.0,36.5931,36.7054,36.5931,36.6393,403600.0
2007-07-12 15:20:00,55.45,55.47,55.34,55.43,254500.0,36.6393,36.6525,36.5666,36.6261,254500.0
2007-07-12 15:30:00,55.44,55.66,55.39,55.64,135300.0,36.6327,36.7781,36.5997,36.7649,135300.0
2007-07-12 15:40:00,55.65,55.77,55.63,55.76,147400.0,36.7715,36.8508,36.7582,36.8441,147400.0
2007-07-12 15:50:00,55.76,55.83,55.69,55.82,350600.0,36.8441,36.8904,36.7979,36.8838,350600.0
2007-07-13 09:30:00,54.96,55.35,54.47,54.88,251900.0,36.3155,36.5732,35.9918,36.2627,251900.0
2007-07-13 09:40:00,54.89,55.58,54.89,55.55,119400.0,36.2693,36.7252,36.2693,36.7054,119400.0
2007-07-13 09:50:00,55.56,55.89,55.49,55.64,143500.0,36.712,36.93,36.6657,36.7649,143500.0
2007-07-13 10:00:00,55.65,55.85,55.62,55.66,472400.0,36.7715,36.9036,36.7516,36.7781,472400.0
2007-07-13 10:10:00,55.66,55.79,55.49,55.6,102100.0,36.7781,36.864,36.6657,36.7384,102100.0
2007-07-13 10:20:00,55.59,55.67,55.54,55.55,66600.0,36.7318,36.7847,36.6988,36.7054,66600.0
2007-07-13 10:30:00,55.56,55.62,55.55,55.58,41500.0,36.712,36.7516,36.7054,36.7252,41500.0
2007-07-13 10:40:00,55.59,55.62,55.53,55.54,49300.0,36.7318,36.7516,36.6922,36.6988,49300.0
2007-07-13 10:50:00,55.55,55.55,55.47,55.53,40900.0,36.7054,36.7054,36.6525,36.6922,40900.0
2007-07-13 11:00:00,55.53,55.58,55.5,55.53,29400.0,36.6922,36.7252,36.6723,36.6922,29400.0
2007-07-13 11:10:00,55.53,55.54,55.43,55.44,65300.0,36.6922,36.6988,36.6261,36.6327,65300.0
2007-07-13 11:20:00,55.44,55.48,55.4,55.4,24900.0,36.6327,36.6591,36.6063,36.6063,24900.0
2007-07-13 11:30:00,55.4,55.4,55.27,55.29,49100.0,36.6063,36.6063,36.5204,36.5336,49100.0
2007-07-13 11:40:00,55.3,55.51,55.3,55.47,23300.0,36.5402,36.679,36.5402,36.6525,23300.0
2007-07-13 11:50:00,55.46,55.46,55.28,55.3,29900.0,36.6459,36.6459,36.527,36.5402,29900.0
2007-07-13 12:00:00,55.3,55.4,55.26,55.39,179500.0,36.5402,36.6063,36.5138,36.5997,179500.0
2007-07-13 12:10:00,55.41,55.54,55.41,55.49,20000.0,36.6129,36.6988,36.6129,36.6657,20000.0
2007-07-13 12:20:00,55.5,55.5,55.41,55.41,16700.0,36.6723,36.6723,36.6129,36.6129,16700.0
2007-07-13 12:30:00,55.41,55.43,55.4,55.42,55400.0,36.6129,36.6261,36.6063,36.6195,55400.0
2007-07-13 12:40:00,55.42,55.52,55.42,55.5,17000.0,36.6195,36.6856,36.6195,36.6723,17000.0
2007-07-13 12:50:00,55.5,55.65,55.5,55.59,28600.0,36.6723,36.7715,36.6723,36.7318,28600.0
2007-07-13 13:00:00,55.6,55.63,55.57,55.62,30200.0,36.7384,36.7582,36.7186,36.7516,30200.0
2007-07-13 13:10:00,55.62,55.65,55.59,55.63,33600.0,36.7516,36.7715,36.7318,36.7582,33600.0
2007-07-13 13:20:00,55.62,55.64,55.59,55.63,53300.0,36.7516,36.7649,36.7318,36.7582,53300.0
2007-07-13 13:30:00,55.64,55.7,55.63,55.67,46900.0,36.7649,36.8045,36.7582,36.7847,46900.0
2007-07-13 13:40:00,55.68,55.68,55.62,55.67,18800.0,36.7913,36.7913,36.7516,36.7847,18800.0
2007-07-13 13:50:00,55.67,55.67,55.64,55.66,18300.0,36.7847,36.7847,36.7649,36.7781,18300.0
2007-07-13 14:00:00,55.66,55.77,55.64,55.76,30500.0,36.7781,36.8508,36.7649,36.8441,30500.0
2007-07-13 14:10:00,55.76,55.78,55.6,55.63,81000.0,36.8441,36.8574,36.7384,36.7582,81000.0
2007-07-13 14:20:00,55.63,55.76,55.63,55.7,38400.0,36.7582,36.8441,36.7582,36.8045,38400.0
2007-07-13 14:30:00,55.69,55.88,55.64,55.82,52400.0,36.7979,36.9234,36.7649,36.8838,52400.0
2007-07-13 14:40:00,55.82,55.96,55.78,55.9,39500.0,36.8838,36.9763,36.8574,36.9367,39500.0
2007-07-13 14:50:00,55.9,56.0,55.9,55.97,27300.0,36.9367,37.0027,36.9367,36.9829,27300.0
2007-07-13 15:00:00,55.99,55.99,55.85,55.91,44400.0,36.9961,36.9961,36.9036,36.9433,44400.0
2007-07-13 15:10:00,55.91,55.92,55.82,55.88,36500.0,36.9433,36.9499,36.8838,36.9234,36500.0
2007-07-13 15:20:00,55.89,55.97,55.88,55.95,43900.0,36.93,36.9829,36.9234,36.9697,43900.0
2007-07-13 15:30:00,55.96,55.98,55.88,55.91,38400.0,36.9763,36.9895,36.9234,36.9433,38400.0
2007-07-13 15:40:00,55.93,56.0,55.89,55.96,56500.0,36.9565,37.0027,36.93,36.9763,56500.0
2007-07-13 15:50:00,55.96,55.99,55.87,55.87,89000.0,36.9763,36.9961,36.9168,36.9168,89000.0
2007-07-16 09:30:00,56.13,56.68,55.4,56.31,121700.0,37.0886,37.452,36.6063,37.2076,121700.0
2007-07-16 09:40:00,56.29,56.69,56.28,56.4,129600.0,37.1944,37.4587,37.1877,37.267,129600.0
2007-07-16 09:50:00,56.4,56.7,56.14,56.6,99500.0,37.267,37.4653,37.0952,37.3992,99500.0
2007-07-16 10:00:00,56.6,56.81,56.36,56.71,80100.0,37.3992,37.5379,37.2406,37.4719,80100.0
2007-07-16 10:10:00,56.71,56.97,56.62,56.86,92000.0,37.4719,37.6437,37.4124,37.571,92000.0
2007-07-16 10:20:00,56.85,57.13,56.85,57.09,91800.0,37.5644,37.7494,37.5644,37.723,91800.0
2007-07-16 10:30:00,57.11,57.12,56.69,56.73,83600.0,37.7362,37.7428,37.4587,37.4851,83600.0
2007-07-16 10:40:00,56.72,56.96,56.61,56.96,52900.0,37.4785,37.6371,37.4058,37.6371,52900.0
2007-07-16 10:50:00,56.95,57.02,56.87,56.93,27600.0,37.6305,37.6767,37.5776,37.6172,27600.0
2007-07-16 11:00:00,56.94,56.95,56.71,56.73,38300.0,37.6238,37.6305,37.4719,37.4851,38300.0
2007-07-16 11:10:00,56.75,56.91,56.61,56.79,48500.0,37.4983,37.604,37.4058,37.5247,48500.0
2007-07-16 11:20:00,56.78,56.87,56.69,56.78,34200.0,37.5181,37.5776,37.4587,37.5181,34200.0
2007-07-16 11:30:00,56.78,56.9,56.76,56.83,22400.0,37.5181,37.5974,37.5049,37.5512,22400.0
2007-07-16 11:40:00,56.84,57.02,56.83,56.93,33800.0,37.5578,37.6767,37.5512,37.6172,33800.0
2007-07-16 11:50:00,56.94,56.98,56.83,56.86,53100.0,37.6238,37.6503,37.5512,37.571,53100.0
2007-07-16 12:00:00,56.87,56.87,56.77,56.81,15800.0,37.5776,37.5776,37.5115,37.5379,15800.0
2007-07-16 12:10:00,56.82,56.89,56.76,56.85,36700.0,37.5446,37.5908,37.5049,37.5644,36700.0
2007-07-16 12:20:00,56.83,56.9,56.76,56.81,45200.0,37.5512,37.5974,37.5049,37.5379,45200.0
2007-07-16 12:30:00,56.81,56.89,56.81,56.87,13300.0,37.5379,37.5908,37.5379,37.5776,13300.0
2007-07-16 12:40:00,56.88,56.91,56.83,56.86,20000.0,37.5842,37.604,37.5512,37.571,20000.0
2007-07-16 12:50:00,56.85,56.91,56.81,56.82,22000.0,37.5644,37.604,37.5379,37.5446,22000.0
2007-07-16 13:00:00,56.81,56.89,56.78,56.78,24400.0,37.5379,37.5908,37.5181,37.5181,24400.0
2007-07-16 13:10:00,56.78,56.83,56.74,56.75,36700.0,37.5181,37.5512,37.4917,37.4983,36700.0
2007-07-16 13:20:00,56.74,56.75,56.66,56.66,21500.0,37.4917,37.4983,37.4388,37.4388,21500.0
2007-07-16 13:30:00,56.66,56.66,56.39,56.5,53500.0,37.4388,37.4388,37.2604,37.3331,53500.0
2007-07-16 13:40:00,56.49,56.5,56.25,56.29,127400.0,37.3265,37.3331,37.1679,37.1944,127400.0
2007-07-16 13:50:00,56.3,56.45,56.2,56.34,112600.0,37.201,37.3001,37.1349,37.2274,112600.0
2007-07-16 14:00:00,56.34,56.43,56.29,56.4,25400.0,37.2274,37.2869,37.1944,37.267,25400.0
2007-07-16 14:10:00,56.41,56.49,56.36,56.37,24000.0,37.2736,37.3265,37.2406,37.2472,24000.0
2007-07-16 14:20:00,56.37,56.56,56.37,56.56,32900.0,37.2472,37.3728,37.2472,37.3728,32900.0
2007-07-16 14:30:00,56.57,56.61,56.51,56.54,38300.0,37.3794,37.4058,37.3397,37.3595,38300.0
2007-07-16 14:40:00,56.54,56.73,56.54,56.7,47600.0,37.3595,37.4851,37.3595,37.4653,47600.0
2007-07-16 14:50:00,56.73,56.86,56.66,56.86,82300.0,37.4851,37.571,37.4388,37.571,82300.0
2007-07-16 15:00:00,56.86,56.9,56.76,56.84,65300.0,37.571,37.5974,37.5049,37.5578,65300.0
2007-07-16 15:10:00,56.85,57.0,56.85,57.0,174500.0,37.5644,37.6635,37.5644,37.6635,174500.0
2007-07-16 15:20:00,57.0,57.06,56.97,57.01,66800.0,37.6635,37.7031,37.6437,37.6701,66800.0
2007-07-16 15:30:00,57.02,57.04,56.75,56.77,88000.0,37.6767,37.6899,37.4983,37.5115,88000.0
2007-07-16 15:40:00,56.77,56.83,56.68,56.79,112500.0,37.5115,37.5512,37.452,37.5247,112500.0
2007-07-16 15:50:00,56.78,56.81,56.66,56.69,118400.0,37.5181,37.5379,37.4388,37.4587,118400.0
2007-07-17 09:30:00,57.23,57.5,56.5,56.83,56100.0,37.8155,37.9939,37.3331,37.5512,56100.0
2007-07-17 09:40:00,56.76,57.09,56.6,56.93,82700.0,37.5049,37.723,37.3992,37.6172,82700.0
2007-07-17 09:50:00,56.95,56.97,56.75,56.8,57100.0,37.6305,37.6437,37.4983,37.5313,57100.0
2007-07-17 10:00:00,56.8,56.82,56.66,56.71,38100.0,37.5313,37.5446,37.4388,37.4719,38100.0
2007-07-17 10:10:00,56.7,56.79,56.67,56.78,52200.0,37.4653,37.5247,37.4454,37.5181,52200.0
2007-07-17 10:20:00,56.78,56.94,56.74,56.92,41100.0,37.5181,37.6238,37.4917,37.6106,41100.0
2007-07-17 10:30:00,56.92,57.0,56.75,56.86,85200.0,37.6106,37.6635,37.4983,37.571,85200.0
2007-07-17 10:40:00,56.88,56.88,56.74,56.83,50200.0,37.5842,37.5842,37.4917,37.5512,50200.0
2007-07-17 10:50:00,56.84,57.05,56.81,56.99,249200.0,37.5578,37.6965,37.5379,37.6569,249200.0
2007-07-17 11:00:00,56.99,57.24,56.99,57.22,107000.0,37.6569,37.8221,37.6569,37.8089,107000.0
2007-07-17 11:10:00,57.23,57.35,57.07,57.16,77100.0,37.8155,37.8948,37.7097,37.7692,77100.0
2007-07-17 11:20:00,57.13,57.48,57.07,57.42,80900.0,37.7494,37.9807,37.7097,37.941,80900.0
2007-07-17 11:30:00,57.4,57.78,57.36,57.51,135300.0,37.9278,38.1789,37.9014,38.0005,135300.0
2007-07-17 11:40:00,57.5,57.51,57.25,57.29,67100.0,37.9939,38.0005,37.8287,37.8551,67100.0
2007-07-17 11:50:00,57.27,57.36,57.17,57.35,52000.0,37.8419,37.9014,37.7758,37.8948,52000.0
2007-07-17 12:00:00,57.35,57.56,57.33,57.49,49200.0,37.8948,38.0335,37.8815,37.9873,49200.0
2007-07-17 12:10:00,57.52,57.55,56.99,57.05,86400.0,38.0071,38.0269,37.6569,37.6965,86400.0
2007-07-17 12:20:00,57.05,57.25,56.94,57.12,70000.0,37.6965,37.8287,37.6238,37.7428,70000.0
2007-07-17 12:30:00,57.13,57.19,57.08,57.17,91600.0,37.7494,37.789,37.7164,37.7758,91600.0
2007-07-17 12:40:00,57.17,57.3,57.1,57.13,37100.0,37.7758,37.8617,37.7296,37.7494,37100.0
2007-07-17 12:50:00,57.13,57.15,56.97,57.01,22800.0,37.7494,37.7626,37.6437,37.6701,22800.0
2007-07-17 13:00:00,56.99,57.14,56.88,57.14,63600.0,37.6569,37.756,37.5842,37.756,63600.0
2007-07-17 13:10:00,57.14,57.17,56.89,56.94,38300.0,37.756,37.7758,37.5908,37.6238,38300.0
2007-07-17 13:20:00,56.97,57.04,56.9,56.92,36400.0,37.6437,37.6899,37.5974,37.6106,36400.0
2007-07-17 13:30:00,56.91,57.09,56.88,57.08,30100.0,37.604,37.723,37.5842,37.7164,30100.0
2007-07-17 13:40:00,57.08,57.12,57.03,57.05,25700.0,37.7164,37.7428,37.6833,37.6965,25700.0
2007-07-17 13:50:00,57.07,57.19,57.04,57.11,30100.0,37.7097,37.789,37.6899,37.7362,30100.0
2007-07-17 14:00:00,57.12,57.22,57.02,57.16,40000.0,37.7428,37.8089,37.6767,37.7692,40000.0
2007-07-17 14:10:00,57.15,57.32,57.13,57.23,83400.0,37.7626,37.8749,37.7494,37.8155,83400.0
2007-07-17 14:20:00,57.22,57.26,57.09,57.26,53100.0,37.8089,37.8353,37.723,37.8353,53100.0
2007-07-17 14:30:00,57.27,57.29,57.12,57.13,53800.0,37.8419,37.8551,37.7428,37.7494,53800.0
2007-07-17 14:40:00,57.14,57.17,56.92,56.95,109500.0,37.756,37.7758,37.6106,37.6305,109500.0
2007-07-17 14:50:00,56.96,57.04,56.9,56.97,172800.0,37.6371,37.6899,37.5974,37.6437,172800.0
2007-07-17 15:00:00,56.97,56.98,56.81,56.83,67000.0,37.6437,37.6503,37.5379,37.5512,67000.0
2007-07-17 15:10:00,56.82,56.83,56.76,56.77,96800.0,37.5446,37.5512,37.5049,37.5115,96800.0
2007-07-17 15:20:00,56.78,56.79,56.62,56.67,105600.0,37.5181,37.5247,37.4124,37.4454,105600.0
2007-07-17 15:30:00,56.67,56.79,56.66,56.71,116100.0,37.4454,37.5247,37.4388,37.4719,116100.0
2007-07-17 15:40:00,56.71,56.72,56.59,56.7,213700.0,37.4719,37.4785,37.3926,37.4653,213700.0
2007-07-17 15:50:00,56.7,56.7,56.49,56.59,270500.0,37.4653,37.4653,37.3265,37.3926,270500.0
2007-07-18 09:30:00,58.0,58.59,57.78,58.59,499200.0,38.3243,38.7141,38.1789,38.7141,499200.0
2007-07-18 09:40:00,58.59,58.75,58.44,58.72,382600.0,38.7141,38.8198,38.615,38.8,382600.0
2007-07-18 09:50:00,58.71,58.95,58.68,58.76,393600.0,38.7934,38.952,38.7736,38.8264,393600.0
2007-07-18 10:00:00,58.78,58.85,58.59,58.74,369100.0,38.8397,38.8859,38.7141,38.8132,369100.0
2007-07-18 10:10:00,58.74,58.82,58.33,58.6,307200.0,38.8132,38.8661,38.5423,38.7207,307200.0
2007-07-18 10:20:00,58.59,58.69,58.26,58.65,327700.0,38.7141,38.7802,38.4961,38.7538,327700.0
2007-07-18 10:30:00,58.63,58.63,58.32,58.44,227800.0,38.7405,38.7405,38.5357,38.615,227800.0
2007-07-18 10:40:00,58.44,58.44,58.07,58.17,178800.0,38.615,38.615,38.3705,38.4366,178800.0
2007-07-18 10:50:00,58.18,58.47,58.12,58.47,112000.0,38.4432,38.6348,38.4035,38.6348,112000.0
2007-07-18 11:00:00,58.48,58.6,58.45,58.58,145000.0,38.6414,38.7207,38.6216,38.7075,145000.0
2007-07-18 11:10:00,58.58,58.6,58.24,58.25,78700.0,38.7075,38.7207,38.4828,38.4894,78700.0
2007-07-18 11:20:00,58.26,58.39,57.88,57.92,214500.0,38.4961,38.582,38.245,38.2714,214500.0
2007-07-18 11:30:00,57.92,58.29,57.91,58.03,224600.0,38.2714,38.5159,38.2648,38.3441,224600.0
2007-07-18 11:40:00,58.02,58.49,58.0,58.19,178200.0,38.3375,38.648,38.3243,38.4498,178200.0
2007-07-18 11:50:00,58.18,58.18,58.03,58.12,140300.0,38.4432,38.4432,38.3441,38.4035,140300.0
2007-07-18 12:00:00,58.12,58.23,58.02,58.21,192900.0,38.4035,38.4762,38.3375,38.463,192900.0
2007-07-18 12:10:00,58.21,58.32,58.11,58.21,137300.0,38.463,38.5357,38.3969,38.463,137300.0
2007-07-18 12:20:00,58.21,58.24,58.06,58.09,215000.0,38.463,38.4828,38.3639,38.3837,215000.0
2007-07-18 12:30:00,58.1,58.15,58.09,58.12,178500.0,38.3903,38.4234,38.3837,38.4035,178500.0
2007-07-18 12:40:00,58.12,58.22,58.08,58.22,215800.0,38.4035,38.4696,38.3771,38.4696,215800.0
2007-07-18 12:50:00,58.22,58.24,58.1,58.14,79100.0,38.4696,38.4828,38.3903,38.4168,79100.0
2007-07-18 13:00:00,58.12,58.17,58.11,58.15,56300.0,38.4035,38.4366,38.3969,38.4234,56300.0
2007-07-18 13:10:00,58.17,58.17,57.96,57.99,95700.0,38.4366,38.4366,38.2978,38.3176,95700.0
2007-07-18 13:20:00,57.96,58.19,57.94,58.18,78500.0,38.2978,38.4498,38.2846,38.4432,78500.0
2007-07-18 13:30:00,58.19,58.3,58.18,58.27,88600.0,38.4498,38.5225,38.4432,38.5027,88600.0
2007-07-18 13:40:00,58.26,58.4,58.21,58.38,91500.0,38.4961,38.5886,38.463,38.5753,91500.0
2007-07-18 13:50:00,58.39,58.5,58.2,58.32,194700.0,38.582,38.6546,38.4564,38.5357,194700.0
2007-07-18 14:00:00,58.32,58.42,58.3,58.34,102900.0,38.5357,38.6018,38.5225,38.5489,102900.0
2007-07-18 14:10:00,58.34,58.43,58.21,58.33,96400.0,38.5489,38.6084,38.463,38.5423,96400.0
2007-07-18 14:20:00,58.34,58.37,58.18,58.25,103200.0,38.5489,38.5687,38.4432,38.4894,103200.0
2007-07-18 14:30:00,58.25,58.31,58.09,58.19,93300.0,38.4894,38.5291,38.3837,38.4498,93300.0
2007-07-18 14:40:00,58.19,58.29,58.11,58.2,200500.0,38.4498,38.5159,38.3969,38.4564,200500.0
2007-07-18 14:50:00,58.2,58.25,58.12,58.13,83200.0,38.4564,38.4894,38.4035,38.4102,83200.0
2007-07-18 15:00:00,58.13,58.26,58.1,58.24,70200.0,38.4102,38.4961,38.3903,38.4828,70200.0
2007-07-18 15:10:00,58.24,58.26,58.14,58.15,73300.0,38.4828,38.4961,38.4168,38.4234,73300.0
2007-07-18 15:20:00,58.16,58.17,58.04,58.07,748700.0,38.43,38.4366,38.3507,38.3705,748700.0
2007-07-18 15:30:00,58.07,58.26,58.07,58.24,151400.0,38.3705,38.4961,38.3705,38.4828,151400.0
2007-07-18 15:40:00,58.23,58.26,58.15,58.21,335900.0,38.4762,38.4961,38.4234,38.463,335900.0
2007-07-18 15:50:00,58.2,58.22,58.05,58.15,425400.0,38.4564,38.4696,38.3573,38.4234,425400.0
2007-07-19 09:30:00,58.99,59.77,58.11,58.23,125400.0,38.9784,39.4938,38.3969,38.4762,125400.0
2007-07-19 09:40:00,58.24,58.27,57.77,58.04,102500.0,38.4828,38.5027,38.1723,38.3507,102500.0
2007-07-19 09:50:00,58.04,58.05,57.77,57.88,83800.0,38.3507,38.3573,38.1723,38.245,83800.0
2007-07-19 10:00:00,57.89,57.95,57.62,57.89,82100.0,38.2516,38.2912,38.0732,38.2516,82100.0
2007-07-19 10:10:00,57.88,57.88,57.63,57.74,71100.0,38.245,38.245,38.0798,38.1525,71100.0
2007-07-19 10:20:00,57.72,57.8,57.65,57.77,75200.0,38.1392,38.1921,38.093,38.1723,75200.0
2007-07-19 10:30:00,57.78,57.84,57.73,57.75,74800.0,38.1789,38.2185,38.1458,38.1591,74800.0
2007-07-19 10:40:00,57.73,57.78,57.62,57.7,95700.0,38.1458,38.1789,38.0732,38.126,95700.0
2007-07-19 10:50:00,57.69,57.73,57.63,57.66,59100.0,38.1194,38.1458,38.0798,38.0996,59100.0
2007-07-19 11:00:00,57.69,57.86,57.69,57.76,59200.0,38.1194,38.2317,38.1194,38.1657,59200.0
2007-07-19 11:10:00,57.74,57.87,57.72,57.84,37900.0,38.1525,38.2384,38.1392,38.2185,37900.0
2007-07-19 11:20:00,57.84,57.91,57.8,57.88,44200.0,38.2185,38.2648,38.1921,38.245,44200.0
2007-07-19 11:30:00,57.89,57.91,57.8,57.81,41100.0,38.2516,38.2648,38.1921,38.1987,41100.0
2007-07-19 11:40:00,57.81,57.83,57.72,57.82,44100.0,38.1987,38.2119,38.1392,38.2053,44100.0
2007-07-19 11:50:00,57.82,57.84,57.71,57.75,56600.0,38.2053,38.2185,38.1326,38.1591,56600.0
2007-07-19 12:00:00,57.75,57.75,57.67,57.69,55500.0,38.1591,38.1591,38.1062,38.1194,55500.0
2007-07-19 12:10:00,57.69,57.75,57.65,57.67,53100.0,38.1194,38.1591,38.093,38.1062,53100.0
2007-07-19 12:20:00,57.67,57.73,57.64,57.67,70900.0,38.1062,38.1458,38.0864,38.1062,70900.0
2007-07-19 12:30:00,57.66,57.69,57.6,57.63,34800.0,38.0996,38.1194,38.0599,38.0798,34800.0
2007-07-19 12:40:00,57.62,57.65,57.34,57.35,92200.0,38.0732,38.093,37.8882,37.8948,92200.0
2007-07-19 12:50:00,57.38,57.49,57.34,57.38,54000.0,37.9146,37.9873,37.8882,37.9146,54000.0
2007-07-19 13:00:00,57.37,57.44,57.3,57.44,71800.0,37.908,37.9542,37.8617,37.9542,71800.0
2007-07-19 13:10:00,57.44,57.5,57.41,57.44,37900.0,37.9542,37.9939,37.9344,37.9542,37900.0
2007-07-19 13:20:00,57.44,57.64,57.44,57.59,24600.0,37.9542,38.0864,37.9542,38.0533,24600.0
2007-07-19 13:30:00,57.58,57.73,57.58,57.7,27900.0,38.0467,38.1458,38.0467,38.126,27900.0
2007-07-19 13:40:00,57.71,57.87,57.66,57.79,46600.0,38.1326,38.2384,38.0996,38.1855,46600.0
2007-07-19 13:50:00,57.79,57.8,57.76,57.8,29100.0,38.1855,38.1921,38.1657,38.1921,29100.0
2007-07-19 14:00:00,57.8,57.8,57.63,57.68,54300.0,38.1921,38.1921,38.0798,38.1128,54300.0
2007-07-19 14:10:00,57.69,57.72,57.5,57.7,53100.0,38.1194,38.1392,37.9939,38.126,53100.0
2007-07-19 14:20:00,57.7,57.8,57.63,57.69,29600.0,38.126,38.1921,38.0798,38.1194,29600.0
2007-07-19 14:30:00,57.68,57.82,57.67,57.75,66800.0,38.1128,38.2053,38.1062,38.1591,66800.0
2007-07-19 14:40:00,57.75,57.81,57.72,57.74,56700.0,38.1591,38.1987,38.1392,38.1525,56700.0
2007-07-19 14:50:00,57.75,57.78,57.69,57.77,50300.0,38.1591,38.1789,38.1194,38.1723,50300.0
2007-07-19 15:00:00,57.75,57.82,57.7,57.79,51600.0,38.1591,38.2053,38.126,38.1855,51600.0
2007-07-19 15:10:00,57.77,57.83,57.73,57.76,50900.0,38.1723,38.2119,38.1458,38.1657,50900.0
2007-07-19 15:20:00,57.76,57.93,57.76,57.86,62300.0,38.1657,38.278,38.1657,38.2317,62300.0
2007-07-19 15:30:00,57.85,57.9,57.76,57.84,86800.0,38.2251,38.2582,38.1657,38.2185,86800.0
2007-07-19 15:40:00,57.84,57.84,57.7,57.71,140100.0,38.2185,38.2185,38.126,38.1326,140100.0
2007-07-19 15:50:00,57.72,57.84,57.67,57.81,190000.0,38.1392,38.2185,38.1062,38.1987,190000.0
2007-07-20 09:30:00,57.06,58.11,56.16,56.9,438200.0,37.7031,38.3969,37.1085,37.5974,438200.0
2007-07-20 09:40:00,56.9,57.07,56.83,56.94,96000.0,37.5974,37.7097,37.5512,37.6238,96000.0
2007-07-20 09:50:00,56.97,57.14,56.91,57.12,108200.0,37.6437,37.756,37.604,37.7428,108200.0
2007-07-20 10:00:00,57.12,57.14,56.9,56.9,37600.0,37.7428,37.756,37.5974,37.5974,37600.0
2007-07-20 10:10:00,56.9,56.98,56.83,56.91,26300.0,37.5974,37.6503,37.5512,37.604,26300.0
2007-07-20 10:20:00,56.91,57.0,56.86,56.89,39800.0,37.604,37.6635,37.571,37.5908,39800.0
2007-07-20 10:30:00,56.9,57.07,56.9,56.98,44600.0,37.5974,37.7097,37.5974,37.6503,44600.0
2007-07-20 10:40:00,56.97,57.01,56.95,56.99,33300.0,37.6437,37.6701,37.6305,37.6569,33300.0
2007-07-20 10:50:00,56.99,57.08,56.96,57.07,22800.0,37.6569,37.7164,37.6371,37.7097,22800.0
2007-07-20 11:00:00,57.06,57.1,56.99,57.02,26100.0,37.7031,37.7296,37.6569,37.6767,26100.0
2007-07-20 11:10:00,57.02,57.06,56.9,56.95,33000.0,37.6767,37.7031,37.5974,37.6305,33000.0
2007-07-20 11:20:00,56.94,56.94,56.73,56.81,48000.0,37.6238,37.6238,37.4851,37.5379,48000.0
2007-07-20 11:30:00,56.81,56.82,56.55,56.56,48100.0,37.5379,37.5446,37.3661,37.3728,48100.0
2007-07-20 11:40:00,56.56,56.72,56.56,56.66,24200.0,37.3728,37.4785,37.3728,37.4388,24200.0
2007-07-20 11:50:00,56.68,56.71,56.6,56.68,19900.0,37.452,37.4719,37.3992,37.452,19900.0
2007-07-20 12:00:00,56.67,56.68,56.49,56.63,62100.0,37.4454,37.452,37.3265,37.419,62100.0
2007-07-20 12:10:00,56.64,56.64,56.52,56.56,19400.0,37.4256,37.4256,37.3463,37.3728,19400.0
2007-07-20 12:20:00,56.57,56.65,56.53,56.65,27100.0,37.3794,37.4322,37.3529,37.4322,27100.0
2007-07-20 12:30:00,56.65,56.72,56.62,56.69,21400.0,37.4322,37.4785,37.4124,37.4587,21400.0
2007-07-20 12:40:00,56.68,56.69,56.39,56.45,59800.0,37.452,37.4587,37.2604,37.3001,59800.0
2007-07-20 12:50:00,56.44,56.58,56.3,56.39,27600.0,37.2935,37.386,37.201,37.2604,27600.0
2007-07-20 13:00:00,56.41,56.55,56.37,56.51,31400.0,37.2736,37.3661,37.2472,37.3397,31400.0
2007-07-20 13:10:00,56.5,56.67,56.5,56.66,25500.0,37.3331,37.4454,37.3331,37.4388,25500.0
2007-07-20 13:20:00,56.66,56.66,56.59,56.59,36400.0,37.4388,37.4388,37.3926,37.3926,36400.0
2007-07-20 13:30:00,56.6,56.69,56.6,56.67,26900.0,37.3992,37.4587,37.3992,37.4454,26900.0
2007-07-20 13:40:00,56.69,56.78,56.67,56.74,27900.0,37.4587,37.5181,37.4454,37.4917,27900.0
2007-07-20 13:50:00,56.77,56.89,56.67,56.75,40800.0,37.5115,37.5908,37.4454,37.4983,40800.0
2007-07-20 14:00:00,56.75,57.04,56.68,56.95,35900.0,37.4983,37.6899,37.452,37.6305,35900.0
2007-07-20 14:10:00,56.95,56.96,56.78,56.87,33600.0,37.6305,37.6371,37.5181,37.5776,33600.0
2007-07-20 14:20:00,56.88,57.02,56.83,56.94,34400.0,37.5842,37.6767,37.5512,37.6238,34400.0
2007-07-20 14:30:00,56.93,56.93,56.78,56.82,28400.0,37.6172,37.6172,37.5181,37.5446,28400.0
2007-07-20 14:40:00,56.81,56.89,56.8,56.88,20100.0,37.5379,37.5908,37.5313,37.5842,20100.0
2007-07-20 14:50:00,56.89,57.02,56.83,57.02,37900.0,37.5908,37.6767,37.5512,37.6767,37900.0
2007-07-20 15:00:00,57.01,57.18,56.99,57.07,49100.0,37.6701,37.7824,37.6569,37.7097,49100.0
2007-07-20 15:10:00,57.06,57.06,56.87,56.94,39900.0,37.7031,37.7031,37.5776,37.6238,39900.0
2007-07-20 15:20:00,56.93,57.08,56.92,57.05,39700.0,37.6172,37.7164,37.6106,37.6965,39700.0
2007-07-20 15:30:00,57.04,57.07,56.85,56.9,54800.0,37.6899,37.7097,37.5644,37.5974,54800.0
2007-07-20 15:40:00,56.91,57.02,56.83,56.98,73800.0,37.604,37.6767,37.5512,37.6503,73800.0
2007-07-20 15:50:00,56.97,57.0,56.82,56.91,70500.0,37.6437,37.6635,37.5446,37.604,70500.0
2007-07-23 09:30:00,57.28,57.3,56.8,57.02,80000.0,37.8485,37.8617,37.5313,37.6767,80000.0
2007-07-23 09:40:00,57.11,57.15,56.88,56.9,42600.0,37.7362,37.7626,37.5842,37.5974,42600.0
2007-07-23 09:50:00,56.9,57.29,56.9,57.26,57300.0,37.5974,37.8551,37.5974,37.8353,57300.0
2007-07-23 10:00:00,57.25,57.27,57.15,57.21,51600.0,37.8287,37.8419,37.7626,37.8023,51600.0
2007-07-23 10:10:00,57.24,57.28,57.2,57.23,47800.0,37.8221,37.8485,37.7956,37.8155,47800.0
2007-07-23 10:20:00,57.25,57.28,57.09,57.23,39300.0,37.8287,37.8485,37.723,37.8155,39300.0
2007-07-23 10:30:00,57.23,57.33,57.18,57.33,70800.0,37.8155,37.8815,37.7824,37.8815,70800.0
2007-07-23 10:40:00,57.33,57.37,57.27,57.32,64000.0,37.8815,37.908,37.8419,37.8749,64000.0
2007-07-23 10:50:00,57.31,57.43,57.29,57.43,52100.0,37.8683,37.9476,37.8551,37.9476,52100.0
2007-07-23 11:00:00,57.44,57.47,57.25,57.26,30700.0,37.9542,37.9741,37.8287,37.8353,30700.0
2007-07-23 11:10:00,57.24,57.39,57.22,57.39,24600.0,37.8221,37.9212,37.8089,37.9212,24600.0
2007-07-23 11:20:00,57.39,57.44,57.36,57.42,29400.0,37.9212,37.9542,37.9014,37.941,29400.0
2007-07-23 11:30:00,57.42,57.53,57.41,57.48,36300.0,37.941,38.0137,37.9344,37.9807,36300.0
2007-07-23 11:40:00,57.45,57.54,57.44,57.51,17300.0,37.9608,38.0203,37.9542,38.0005,17300.0
2007-07-23 11:50:00,57.51,57.55,57.46,57.52,17200.0,38.0005,38.0269,37.9674,38.0071,17200.0
2007-07-23 12:00:00,57.51,57.54,57.44,57.49,21100.0,38.0005,38.0203,37.9542,37.9873,21100.0
2007-07-23 12:10:00,57.49,57.65,57.48,57.58,41900.0,37.9873,38.093,37.9807,38.0467,41900.0
2007-07-23 12:20:00,57.58,57.58,57.18,57.23,52100.0,38.0467,38.0467,37.7824,37.8155,52100.0
2007-07-23 12:30:00,57.21,57.3,57.16,57.26,30100.0,37.8023,37.8617,37.7692,37.8353,30100.0
2007-07-23 12:40:00,57.26,57.3,57.2,57.24,11700.0,37.8353,37.8617,37.7956,37.8221,11700.0
2007-07-23 12:50:00,57.26,57.34,57.23,57.29,18100.0,37.8353,37.8882,37.8155,37.8551,18100.0
2007-07-23 13:00:00,57.29,57.32,57.21,57.21,16800.0,37.8551,37.8749,37.8023,37.8023,16800.0
2007-07-23 13:10:00,57.2,57.24,57.1,57.16,13600.0,37.7956,37.8221,37.7296,37.7692,13600.0
2007-07-23 13:20:00,57.15,57.21,56.97,57.02,40900.0,37.7626,37.8023,37.6437,37.6767,40900.0
2007-07-23 13:30:00,57.02,57.06,57.01,57.03,35800.0,37.6767,37.7031,37.6701,37.6833,35800.0
2007-07-23 13:40:00,57.03,57.1,56.99,57.1,34600.0,37.6833,37.7296,37.6569,37.7296,34600.0
2007-07-23 13:50:00,57.09,57.18,56.95,57.1,66400.0,37.723,37.7824,37.6305,37.7296,66400.0
2007-07-23 14:00:00,57.1,57.1,56.93,56.97,54100.0,37.7296,37.7296,37.6172,37.6437,54100.0
2007-07-23 14:10:00,56.97,57.01,56.83,56.85,48600.0,37.6437,37.6701,37.5512,37.5644,48600.0
2007-07-23 14:20:00,56.85,56.92,56.75,56.83,48600.0,37.5644,37.6106,37.4983,37.5512,48600.0
2007-07-23 14:30:00,56.83,56.91,56.82,56.84,30200.0,37.5512,37.604,37.5446,37.5578,30200.0
2007-07-23 14:40:00,56.86,57.06,56.82,57.06,31300.0,37.571,37.7031,37.5446,37.7031,31300.0
2007-07-23 14:50:00,57.05,57.06,56.98,57.0,34000.0,37.6965,37.7031,37.6503,37.6635,34000.0
2007-07-23 15:00:00,57.01,57.08,56.92,57.02,44500.0,37.6701,37.7164,37.6106,37.6767,44500.0
2007-07-23 15:10:00,57.01,57.09,56.93,57.04,32800.0,37.6701,37.723,37.6172,37.6899,32800.0
2007-07-23 15:20:00,57.05,57.19,57.03,57.13,29700.0,37.6965,37.789,37.6833,37.7494,29700.0
2007-07-23 15:30:00,57.13,57.13,56.87,56.95,49200.0,37.7494,37.7494,37.5776,37.6305,49200.0
2007-07-23 15:40:00,56.97,57.01,56.82,56.9,53100.0,37.6437,37.6701,37.5446,37.5974,53100.0
2007-07-23 15:50:00,56.92,57.03,56.83,56.9,71300.0,37.6106,37.6833,37.5512,37.5974,71300.0
2007-07-24 09:30:00,55.45,56.18,54.64,55.78,208900.0,36.6393,37.1217,36.1041,36.8574,208900.0
2007-07-24 09:40:00,55.75,55.9,55.54,55.58,116700.0,36.8375,36.9367,36.6988,36.7252,116700.0
2007-07-24 09:50:00,55.57,55.8,55.51,55.74,120300.0,36.7186,36.8706,36.679,36.8309,120300.0
2007-07-24 10:00:00,55.75,56.08,55.71,56.01,239300.0,36.8375,37.0556,36.8111,37.0093,239300.0
2007-07-24 10:10:00,56.0,56.06,55.94,56.04,73300.0,37.0027,37.0424,36.9631,37.0292,73300.0
2007-07-24 10:20:00,56.04,56.25,56.0,56.13,127300.0,37.0292,37.1679,37.0027,37.0886,127300.0
2007-07-24 10:30:00,56.12,56.28,56.07,56.28,90800.0,37.082,37.1877,37.049,37.1877,90800.0
2007-07-24 10:40:00,56.31,56.47,55.97,55.99,110700.0,37.2076,37.3133,36.9829,36.9961,110700.0
2007-07-24 10:50:00,56.0,56.33,55.99,56.29,89600.0,37.0027,37.2208,36.9961,37.1944,89600.0
2007-07-24 11:00:00,56.29,56.3,56.08,56.19,69200.0,37.1944,37.201,37.0556,37.1283,69200.0
2007-07-24 11:10:00,56.18,56.54,56.16,56.42,62000.0,37.1217,37.3595,37.1085,37.2802,62000.0
2007-07-24 11:20:00,56.41,56.42,56.25,56.3,48700.0,37.2736,37.2802,37.1679,37.201,48700.0
2007-07-24 11:30:00,56.3,56.32,56.13,56.16,42500.0,37.201,37.2142,37.0886,37.1085,42500.0
2007-07-24 11:40:00,56.14,56.26,56.09,56.11,41300.0,37.0952,37.1745,37.0622,37.0754,41300.0
2007-07-24 11:50:00,56.11,56.2,56.05,56.1,51000.0,37.0754,37.1349,37.0358,37.0688,51000.0
2007-07-24 12:00:00,56.09,56.1,55.99,56.02,76600.0,37.0622,37.0688,36.9961,37.0159,76600.0
2007-07-24 12:10:00,56.02,56.03,55.92,55.97,89000.0,37.0159,37.0226,36.9499,36.9829,89000.0
2007-07-24 12:20:00,55.96,56.12,55.95,56.06,100900.0,36.9763,37.082,36.9697,37.0424,100900.0
2007-07-24 12:30:00,56.07,56.21,56.04,56.17,92500.0,37.049,37.1415,37.0292,37.1151,92500.0
2007-07-24 12:40:00,56.17,56.2,56.15,56.17,41600.0,37.1151,37.1349,37.1018,37.1151,41600.0
2007-07-24 12:50:00,56.17,56.19,56.08,56.16,60500.0,37.1151,37.1283,37.0556,37.1085,60500.0
2007-07-24 13:00:00,56.16,56.24,56.06,56.21,53600.0,37.1085,37.1613,37.0424,37.1415,53600.0
2007-07-24 13:10:00,56.21,56.22,56.1,56.19,25700.0,37.1415,37.1481,37.0688,37.1283,25700.0
2007-07-24 13:20:00,56.18,56.36,56.14,56.3,56800.0,37.1217,37.2406,37.0952,37.201,56800.0
2007-07-24 13:30:00,56.3,56.44,56.3,56.37,56300.0,37.201,37.2935,37.201,37.2472,56300.0
2007-07-24 13:40:00,56.36,56.45,56.3,56.32,50900.0,37.2406,37.3001,37.201,37.2142,50900.0
2007-07-24 13:50:00,56.32,56.45,56.27,56.41,100500.0,37.2142,37.3001,37.1811,37.2736,100500.0
2007-07-24 14:00:00,56.39,56.41,56.3,56.36,45200.0,37.2604,37.2736,37.201,37.2406,45200.0
2007-07-24 14:10:00,56.38,56.38,56.28,56.3,65800.0,37.2538,37.2538,37.1877,37.201,65800.0
2007-07-24 14:20:00,56.32,56.35,56.29,56.32,98100.0,37.2142,37.234,37.1944,37.2142,98100.0
2007-07-24 14:30:00,56.33,56.33,56.07,56.07,63400.0,37.2208,37.2208,37.049,37.049,63400.0
2007-07-24 14:40:00,56.07,56.08,55.77,55.77,124200.0,37.049,37.0556,36.8508,36.8508,124200.0
2007-07-24 14:50:00,55.77,55.8,55.65,55.7,133100.0,36.8508,36.8706,36.7715,36.8045,133100.0
2007-07-24 15:00:00,55.71,55.76,55.5,55.63,104000.0,36.8111,36.8441,36.6723,36.7582,104000.0
2007-07-24 15:10:00,55.62,55.62,55.29,55.38,220000.0,36.7516,36.7516,36.5336,36.5931,220000.0
2007-07-24 15:20:00,55.38,55.42,55.12,55.16,185200.0,36.5931,36.6195,36.4213,36.4477,185200.0
2007-07-24 15:30:00,55.15,55.45,55.03,55.42,175900.0,36.4411,36.6393,36.3618,36.6195,175900.0
2007-07-24 15:40:00,55.42,55.44,55.25,55.37,247700.0,36.6195,36.6327,36.5072,36.5864,247700.0
2007-07-24 15:50:00,55.37,55.72,55.32,55.61,333200.0,36.5864,36.8177,36.5534,36.745,333200.0
2007-07-25 09:30:00,56.1,56.5,55.65,56.13,128900.0,37.0688,37.3331,36.7715,37.0886,128900.0
2007-07-25 09:40:00,56.12,56.99,55.9,55.92,146200.0,37.082,37.6569,36.9367,36.9499,146200.0
2007-07-25 09:50:00,55.9,55.99,55.66,55.7,135000.0,36.9367,36.9961,36.7781,36.8045,135000.0
2007-07-25 10:00:00,55.7,55.81,55.4,55.47,180600.0,36.8045,36.8772,36.6063,36.6525,180600.0
2007-07-25 10:10:00,55.46,55.72,55.44,55.56,107800.0,36.6459,36.8177,36.6327,36.712,107800.0
2007-07-25 10:20:00,55.57,55.58,55.13,55.19,136900.0,36.7186,36.7252,36.4279,36.4675,136900.0
2007-07-25 10:30:00,55.15,55.18,54.8,54.85,106000.0,36.4411,36.4609,36.2098,36.2429,106000.0
2007-07-25 10:40:00,54.85,55.13,54.17,54.24,126200.0,36.2429,36.4279,35.7935,35.8398,126200.0
2007-07-25 10:50:00,54.24,54.71,54.19,54.39,172200.0,35.8398,36.1503,35.8067,35.9389,172200.0
2007-07-25 11:00:00,54.39,54.78,54.3,54.78,171000.0,35.9389,36.1966,35.8794,36.1966,171000.0
2007-07-25 11:10:00,54.8,54.88,54.39,54.42,142000.0,36.2098,36.2627,35.9389,35.9587,142000.0
2007-07-25 11:20:00,54.4,55.18,54.37,55.08,218200.0,35.9455,36.4609,35.9257,36.3948,218200.0
2007-07-25 11:30:00,55.08,55.29,54.91,55.2,112400.0,36.3948,36.5336,36.2825,36.4741,112400.0
2007-07-25 11:40:00,55.19,55.54,55.19,55.51,108800.0,36.4675,36.6988,36.4675,36.679,108800.0
2007-07-25 11:50:00,55.51,55.76,55.37,55.61,99800.0,36.679,36.8441,36.5864,36.745,99800.0
2007-07-25 12:00:00,55.6,55.6,55.32,55.41,112300.0,36.7384,36.7384,36.5534,36.6129,112300.0
2007-07-25 12:10:00,55.41,55.45,55.22,55.25,87200.0,36.6129,36.6393,36.4873,36.5072,87200.0
2007-07-25 12:20:00,55.26,55.51,55.26,55.49,99700.0,36.5138,36.679,36.5138,36.6657,99700.0
2007-07-25 12:30:00,55.51,55.64,55.46,55.55,127300.0,36.679,36.7649,36.6459,36.7054,127300.0
2007-07-25 12:40:00,55.54,55.55,55.25,55.36,61900.0,36.6988,36.7054,36.5072,36.5798,61900.0
2007-07-25 12:50:00,55.36,55.38,55.2,55.25,41400.0,36.5798,36.5931,36.4741,36.5072,41400.0
2007-07-25 13:00:00,55.25,55.44,55.25,55.34,50600.0,36.5072,36.6327,36.5072,36.5666,50600.0
2007-07-25 13:10:00,55.34,55.42,55.02,55.12,70700.0,36.5666,36.6195,36.3552,36.4213,70700.0
2007-07-25 13:20:00,55.12,55.14,54.88,54.88,85700.0,36.4213,36.4345,36.2627,36.2627,85700.0
2007-07-25 13:30:00,54.9,54.9,54.59,54.64,123200.0,36.2759,36.2759,36.0711,36.1041,123200.0
2007-07-25 13:40:00,54.62,54.63,54.17,54.26,240800.0,36.0909,36.0975,35.7935,35.853,240800.0
2007-07-25 13:50:00,54.24,54.24,53.71,53.74,159100.0,35.8398,35.8398,35.4896,35.5094,159100.0
2007-07-25 14:00:00,53.76,54.02,53.65,54.0,266900.0,35.5226,35.6944,35.4499,35.6812,266900.0
2007-07-25 14:10:00,54.0,54.29,53.94,54.17,146500.0,35.6812,35.8728,35.6416,35.7935,146500.0
2007-07-25 14:20:00,54.15,54.34,54.14,54.19,75800.0,35.7803,35.9059,35.7737,35.8067,75800.0
2007-07-25 14:30:00,54.2,54.25,53.96,54.05,105600.0,35.8134,35.8464,35.6548,35.7142,105600.0
2007-07-25 14:40:00,54.05,54.14,53.7,53.98,138400.0,35.7142,35.7737,35.483,35.668,138400.0
2007-07-25 14:50:00,53.97,54.14,53.88,54.02,89100.0,35.6614,35.7737,35.6019,35.6944,89100.0
2007-07-25 15:00:00,54.02,54.5,54.02,54.26,168000.0,35.6944,36.0116,35.6944,35.853,168000.0
2007-07-25 15:10:00,54.24,54.53,54.23,54.31,148700.0,35.8398,36.0314,35.8332,35.886,148700.0
2007-07-25 15:20:00,54.31,54.52,54.26,54.42,108600.0,35.886,36.0248,35.853,35.9587,108600.0
2007-07-25 15:30:00,54.44,54.5,54.34,54.43,151600.0,35.9719,36.0116,35.9059,35.9653,151600.0
2007-07-25 15:40:00,54.41,54.45,54.29,54.42,151800.0,35.9521,35.9785,35.8728,35.9587,151800.0
2007-07-25 15:50:00,54.4,54.55,54.33,54.39,165700.0,35.9455,36.0446,35.8993,35.9389,165700.0
2007-07-26 09:30:00,53.6,54.11,53.0,53.38,365700.0,35.4169,35.7539,35.0204,35.2715,365700.0
2007-07-26 09:40:00,53.39,53.57,53.15,53.15,250500.0,35.2781,35.3971,35.1196,35.1196,250500.0
2007-07-26 09:50:00,53.14,53.25,52.92,52.99,318700.0,35.1129,35.1856,34.9676,35.0138,318700.0
2007-07-26 10:00:00,52.97,53.19,52.9,53.1,284600.0,35.0006,35.146,34.9544,35.0865,284600.0
2007-07-26 10:10:00,53.09,53.36,53.02,53.05,162900.0,35.0799,35.2583,35.0337,35.0535,162900.0
2007-07-26 10:20:00,53.08,53.27,53.0,53.08,198800.0,35.0733,35.1988,35.0204,35.0733,198800.0
2007-07-26 10:30:00,53.08,53.2,52.9,52.97,176500.0,35.0733,35.1526,34.9544,35.0006,176500.0
2007-07-26 10:40:00,52.97,53.04,52.79,52.91,107200.0,35.0006,35.0469,34.8817,34.961,107200.0
2007-07-26 10:50:00,52.91,53.08,52.75,53.05,115900.0,34.961,35.0733,34.8552,35.0535,115900.0
2007-07-26 11:00:00,53.05,53.2,52.99,53.13,214300.0,35.0535,35.1526,35.0138,35.1063,214300.0
2007-07-26 11:10:00,53.13,53.24,52.89,53.01,168700.0,35.1063,35.179,34.9478,35.027,168700.0
2007-07-26 11:20:00,53.03,53.07,52.9,52.96,125100.0,35.0403,35.0667,34.9544,34.994,125100.0
2007-07-26 11:30:00,52.96,53.0,52.7,52.9,97400.0,34.994,35.0204,34.8222,34.9544,97400.0
2007-07-26 11:40:00,52.9,53.03,52.82,52.9,94700.0,34.9544,35.0403,34.9015,34.9544,94700.0
2007-07-26 11:50:00,52.91,53.29,52.9,53.24,126200.0,34.961,35.2121,34.9544,35.179,126200.0
2007-07-26 12:00:00,53.24,53.29,52.93,53.1,137700.0,35.179,35.2121,34.9742,35.0865,137700.0
2007-07-26 12:10:00,53.12,53.29,53.02,53.29,135800.0,35.0997,35.2121,35.0337,35.2121,135800.0
2007-07-26 12:20:00,53.27,53.4,52.97,53.0,182000.0,35.1988,35.2847,35.0006,35.0204,182000.0
2007-07-26 12:30:00,53.01,53.03,52.65,52.7,122700.0,35.027,35.0403,34.7892,34.8222,122700.0
2007-07-26 12:40:00,52.69,52.8,52.39,52.5,264000.0,34.8156,34.8883,34.6174,34.6901,264000.0
2007-07-26 12:50:00,52.49,52.81,52.44,52.57,172700.0,34.6835,34.8949,34.6504,34.7363,172700.0
2007-07-26 13:00:00,52.58,52.74,52.45,52.68,177500.0,34.7429,34.8486,34.657,34.809,177500.0
2007-07-26 13:10:00,52.67,53.23,52.64,52.85,170100.0,34.8024,35.1724,34.7826,34.9213,170100.0
2007-07-26 13:20:00,52.85,52.93,52.64,52.76,188500.0,34.9213,34.9742,34.7826,34.8619,188500.0
2007-07-26 13:30:00,52.77,52.9,52.5,52.52,144100.0,34.8685,34.9544,34.6901,34.7033,144100.0
2007-07-26 13:40:00,52.55,52.64,52.4,52.41,165700.0,34.7231,34.7826,34.624,34.6306,165700.0
2007-07-26 13:50:00,52.41,52.53,52.1,52.2,175000.0,34.6306,34.7099,34.4258,34.4918,175000.0
2007-07-26 14:00:00,52.2,52.55,52.13,52.28,106800.0,34.4918,34.7231,34.4456,34.5447,106800.0
2007-07-26 14:10:00,52.27,52.43,52.07,52.21,136200.0,34.5381,34.6438,34.4059,34.4984,136200.0
2007-07-26 14:20:00,52.18,52.5,52.06,52.48,180800.0,34.4786,34.6901,34.3993,34.6768,180800.0
2007-07-26 14:30:00,52.45,52.71,52.33,52.49,214700.0,34.657,34.8288,34.5777,34.6835,214700.0
2007-07-26 14:40:00,52.49,52.52,52.05,52.09,192900.0,34.6835,34.7033,34.3927,34.4191,192900.0
2007-07-26 14:50:00,52.09,52.46,52.05,52.34,208800.0,34.4191,34.6636,34.3927,34.5843,208800.0
2007-07-26 15:00:00,52.36,52.86,52.36,52.77,145100.0,34.5976,34.9279,34.5976,34.8685,145100.0
2007-07-26 15:10:00,52.77,53.05,52.6,53.0,165500.0,34.8685,35.0535,34.7561,35.0204,165500.0
2007-07-26 15:20:00,53.02,53.1,52.64,52.69,246000.0,35.0337,35.0865,34.7826,34.8156,246000.0
2007-07-26 15:30:00,52.69,52.85,52.53,52.76,193600.0,34.8156,34.9213,34.7099,34.8619,193600.0
2007-07-26 15:40:00,52.74,53.06,52.52,53.06,186400.0,34.8486,35.0601,34.7033,35.0601,186400.0
2007-07-26 15:50:00,53.06,53.27,52.88,52.96,301400.0,35.0601,35.1988,34.9411,34.994,301400.0
2007-07-27 09:30:00,53.63,53.63,52.18,52.24,182800.0,35.4367,35.4367,34.4786,34.5183,182800.0
2007-07-27 09:40:00,52.22,52.92,50.75,51.08,552200.0,34.505,34.9676,33.5337,33.7518,552200.0
2007-07-27 09:50:00,51.06,51.51,50.7,51.48,647300.0,33.7386,34.0359,33.5007,34.0161,647300.0
2007-07-27 10:00:00,51.48,52.15,51.4,52.01,519800.0,34.0161,34.4588,33.9632,34.3663,519800.0
2007-07-27 10:10:00,52.04,52.58,52.04,52.41,319400.0,34.3861,34.7429,34.3861,34.6306,319400.0
2007-07-27 10:20:00,52.41,52.61,52.32,52.37,220200.0,34.6306,34.7627,34.5711,34.6042,220200.0
2007-07-27 10:30:00,52.37,52.5,51.77,51.85,297800.0,34.6042,34.6901,34.2077,34.2606,297800.0
2007-07-27 10:40:00,51.85,52.15,51.78,52.07,150600.0,34.2606,34.4588,34.2143,34.4059,150600.0
2007-07-27 10:50:00,52.08,52.12,51.85,52.1,315100.0,34.4125,34.439,34.2606,34.4258,315100.0
2007-07-27 11:00:00,52.13,52.3,51.85,52.14,171400.0,34.4456,34.5579,34.2606,34.4522,171400.0
2007-07-27 11:10:00,52.14,52.37,52.12,52.28,156900.0,34.4522,34.6042,34.439,34.5447,156900.0
2007-07-27 11:20:00,52.28,52.42,52.08,52.25,195500.0,34.5447,34.6372,34.4125,34.5249,195500.0
2007-07-27 11:30:00,52.25,52.28,52.12,52.17,160200.0,34.5249,34.5447,34.439,34.472,160200.0
2007-07-27 11:40:00,52.17,52.41,52.04,52.11,156000.0,34.472,34.6306,34.3861,34.4324,156000.0
2007-07-27 11:50:00,52.1,52.23,51.86,52.05,148200.0,34.4258,34.5117,34.2672,34.3927,148200.0
2007-07-27 12:00:00,52.05,52.2,52.03,52.18,137800.0,34.3927,34.4918,34.3795,34.4786,137800.0
2007-07-27 12:10:00,52.18,52.25,52.02,52.22,190200.0,34.4786,34.5249,34.3729,34.505,190200.0
2007-07-27 12:20:00,52.21,52.3,52.09,52.15,105900.0,34.4984,34.5579,34.4191,34.4588,105900.0
2007-07-27 12:30:00,52.15,52.2,51.95,52.03,129300.0,34.4588,34.4918,34.3266,34.3795,129300.0
2007-07-27 12:40:00,52.06,52.31,52.03,52.08,136200.0,34.3993,34.5645,34.3795,34.4125,136200.0
2007-07-27 12:50:00,52.09,52.32,51.97,52.23,231600.0,34.4191,34.5711,34.3399,34.5117,231600.0
2007-07-27 13:00:00,52.23,52.23,52.03,52.05,217000.0,34.5117,34.5117,34.3795,34.3927,217000.0
2007-07-27 13:10:00,52.05,52.33,52.04,52.3,202300.0,34.3927,34.5777,34.3861,34.5579,202300.0
2007-07-27 13:20:00,52.3,52.41,52.09,52.13,122000.0,34.5579,34.6306,34.4191,34.4456,122000.0
2007-07-27 13:30:00,52.12,52.37,51.99,52.31,162500.0,34.439,34.6042,34.3531,34.5645,162500.0
2007-07-27 13:40:00,52.29,52.45,52.25,52.45,120500.0,34.5513,34.657,34.5249,34.657,120500.0
2007-07-27 13:50:00,52.45,52.51,52.27,52.48,151900.0,34.657,34.6967,34.5381,34.6768,151900.0
2007-07-27 14:00:00,52.46,52.51,52.33,52.43,122300.0,34.6636,34.6967,34.5777,34.6438,122300.0
2007-07-27 14:10:00,52.43,52.68,52.38,52.66,118000.0,34.6438,34.809,34.6108,34.7958,118000.0
2007-07-27 14:20:00,52.67,52.74,52.41,52.42,111300.0,34.8024,34.8486,34.6306,34.6372,111300.0
2007-07-27 14:30:00,52.41,52.64,52.35,52.62,130200.0,34.6306,34.7826,34.5909,34.7694,130200.0
2007-07-27 14:40:00,52.62,52.97,52.61,52.8,148100.0,34.7694,35.0006,34.7627,34.8883,148100.0
2007-07-27 14:50:00,52.82,53.32,52.82,53.26,175200.0,34.9015,35.2319,34.9015,35.1922,175200.0
2007-07-27 15:00:00,53.26,53.42,53.04,53.04,256700.0,35.1922,35.298,35.0469,35.0469,256700.0
2007-07-27 15:10:00,53.04,53.24,52.89,53.08,130200.0,35.0469,35.179,34.9478,35.0733,130200.0
2007-07-27 15:20:00,53.08,53.1,52.96,53.02,136600.0,35.0733,35.0865,34.994,35.0337,136600.0
2007-07-27 15:30:00,53.02,53.05,52.62,52.74,201900.0,35.0337,35.0535,34.7694,34.8486,201900.0
2007-07-27 15:40:00,52.75,52.88,52.63,52.71,179200.0,34.8552,34.9411,34.776,34.8288,179200.0
2007-07-27 15:50:00,52.71,52.73,52.35,52.37,236900.0,34.8288,34.842,34.5909,34.6042,236900.0
2007-07-30 09:30:00,53.9,54.25,52.56,53.41,455300.0,35.6151,35.8464,34.7297,35.2914,455300.0
2007-07-30 09:40:00,53.41,53.81,53.19,53.61,196200.0,35.2914,35.5557,35.146,35.4235,196200.0
2007-07-30 09:50:00,53.59,53.88,53.44,53.67,109300.0,35.4103,35.6019,35.3112,35.4632,109300.0
2007-07-30 10:00:00,53.69,53.89,53.59,53.89,106400.0,35.4764,35.6085,35.4103,35.6085,106400.0
2007-07-30 10:10:00,53.94,54.11,53.83,53.95,137200.0,35.6416,35.7539,35.5689,35.6482,137200.0
2007-07-30 10:20:00,53.95,54.35,53.86,54.07,107700.0,35.6482,35.9125,35.5887,35.7275,107700.0
2007-07-30 10:30:00,54.08,54.27,53.94,54.16,177700.0,35.7341,35.8596,35.6416,35.7869,177700.0
2007-07-30 10:40:00,54.16,54.47,54.11,54.45,106100.0,35.7869,35.9918,35.7539,35.9785,106100.0
2007-07-30 10:50:00,54.45,54.48,54.16,54.16,172900.0,35.9785,35.9984,35.7869,35.7869,172900.0
2007-07-30 11:00:00,54.16,54.35,53.97,54.05,142600.0,35.7869,35.9125,35.6614,35.7142,142600.0
2007-07-30 11:10:00,54.05,54.06,53.77,53.99,93400.0,35.7142,35.7208,35.5292,35.6746,93400.0
2007-07-30 11:20:00,53.99,54.11,53.85,53.98,73100.0,35.6746,35.7539,35.5821,35.668,73100.0
2007-07-30 11:30:00,53.96,53.98,53.77,53.88,47300.0,35.6548,35.668,35.5292,35.6019,47300.0
2007-07-30 11:40:00,53.89,54.11,53.69,53.95,117800.0,35.6085,35.7539,35.4764,35.6482,117800.0
2007-07-30 11:50:00,53.95,54.07,53.82,53.82,78500.0,35.6482,35.7275,35.5623,35.5623,78500.0
2007-07-30 12:00:00,53.82,53.97,53.71,53.9,53400.0,35.5623,35.6614,35.4896,35.6151,53400.0
2007-07-30 12:10:00,53.9,53.97,53.79,53.79,68600.0,35.6151,35.6614,35.5424,35.5424,68600.0
2007-07-30 12:20:00,53.78,53.84,53.66,53.8,102300.0,35.5358,35.5755,35.4565,35.5491,102300.0
2007-07-30 12:30:00,53.8,53.94,53.8,53.94,72900.0,35.5491,35.6416,35.5491,35.6416,72900.0
2007-07-30 12:40:00,53.94,54.0,53.75,53.94,88200.0,35.6416,35.6812,35.516,35.6416,88200.0
2007-07-30 12:50:00,53.93,54.01,53.84,53.86,124100.0,35.6349,35.6878,35.5755,35.5887,124100.0
2007-07-30 13:00:00,53.86,54.02,53.85,54.0,90800.0,35.5887,35.6944,35.5821,35.6812,90800.0
2007-07-30 13:10:00,54.0,54.05,53.86,53.9,89700.0,35.6812,35.7142,35.5887,35.6151,89700.0
2007-07-30 13:20:00,53.9,54.05,53.83,53.88,96400.0,35.6151,35.7142,35.5689,35.6019,96400.0
2007-07-30 13:30:00,53.87,53.87,53.6,53.81,74500.0,35.5953,35.5953,35.4169,35.5557,74500.0
2007-07-30 13:40:00,53.8,54.05,53.8,54.02,110600.0,35.5491,35.7142,35.5491,35.6944,110600.0
2007-07-30 13:50:00,54.03,54.04,53.87,53.94,82900.0,35.701,35.7076,35.5953,35.6416,82900.0
2007-07-30 14:00:00,53.94,54.01,53.88,53.97,86600.0,35.6416,35.6878,35.6019,35.6614,86600.0
2007-07-30 14:10:00,53.99,54.0,53.85,53.86,86900.0,35.6746,35.6812,35.5821,35.5887,86900.0
2007-07-30 14:20:00,53.86,53.95,53.86,53.9,84100.0,35.5887,35.6482,35.5887,35.6151,84100.0
2007-07-30 14:30:00,53.89,53.93,53.84,53.86,110900.0,35.6085,35.6349,35.5755,35.5887,110900.0
2007-07-30 14:40:00,53.88,53.94,53.8,53.9,141300.0,35.6019,35.6416,35.5491,35.6151,141300.0
2007-07-30 14:50:00,53.91,54.02,53.83,53.93,107800.0,35.6217,35.6944,35.5689,35.6349,107800.0
2007-07-30 15:00:00,53.94,54.02,53.86,53.98,157300.0,35.6416,35.6944,35.5887,35.668,157300.0
2007-07-30 15:10:00,53.96,54.0,53.81,53.98,198500.0,35.6548,35.6812,35.5557,35.668,198500.0
2007-07-30 15:20:00,53.96,54.0,53.89,53.89,113600.0,35.6548,35.6812,35.6085,35.6085,113600.0
2007-07-30 15:30:00,53.89,54.0,53.88,53.98,86200.0,35.6085,35.6812,35.6019,35.668,86200.0
2007-07-30 15:40:00,53.98,54.01,53.86,53.91,293400.0,35.668,35.6878,35.5887,35.6217,293400.0
2007-07-30 15:50:00,53.91,53.92,53.75,53.8,162200.0,35.6217,35.6283,35.516,35.5491,162200.0
2007-07-31 09:30:00,54.28,54.47,54.0,54.28,96300.0,35.8662,35.9918,35.6812,35.8662,96300.0
2007-07-31 09:40:00,54.3,54.59,54.26,54.57,131300.0,35.8794,36.0711,35.853,36.0578,131300.0
2007-07-31 09:50:00,54.57,55.1,54.5,55.09,265600.0,36.0578,36.408,36.0116,36.4014,265600.0
2007-07-31 10:00:00,55.09,55.23,55.06,55.2,227900.0,36.4014,36.4939,36.3816,36.4741,227900.0
2007-07-31 10:10:00,55.19,55.37,54.9,55.03,283200.0,36.4675,36.5864,36.2759,36.3618,283200.0
2007-07-31 10:20:00,54.95,55.13,54.74,54.74,178500.0,36.3089,36.4279,36.1702,36.1702,178500.0
2007-07-31 10:30:00,54.73,54.75,54.66,54.67,155600.0,36.1636,36.1768,36.1173,36.1239,155600.0
2007-07-31 10:40:00,54.66,54.71,54.42,54.5,105100.0,36.1173,36.1503,35.9587,36.0116,105100.0
2007-07-31 10:50:00,54.5,54.74,54.46,54.7,150500.0,36.0116,36.1702,35.9852,36.1437,150500.0
2007-07-31 11:00:00,54.7,54.83,54.64,54.81,119400.0,36.1437,36.2296,36.1041,36.2164,119400.0
2007-07-31 11:10:00,54.81,54.9,54.6,54.61,74100.0,36.2164,36.2759,36.0777,36.0843,74100.0
2007-07-31 11:20:00,54.61,54.76,54.41,54.76,63800.0,36.0843,36.1834,35.9521,36.1834,63800.0
2007-07-31 11:30:00,54.74,54.94,54.7,54.78,82000.0,36.1702,36.3023,36.1437,36.1966,82000.0
2007-07-31 11:40:00,54.78,54.94,54.75,54.94,52100.0,36.1966,36.3023,36.1768,36.3023,52100.0
2007-07-31 11:50:00,54.94,55.06,54.89,54.89,109800.0,36.3023,36.3816,36.2693,36.2693,109800.0
2007-07-31 12:00:00,54.91,55.0,54.65,54.69,81800.0,36.2825,36.342,36.1107,36.1371,81800.0
2007-07-31 12:10:00,54.7,54.73,54.58,54.65,71900.0,36.1437,36.1636,36.0644,36.1107,71900.0
2007-07-31 12:20:00,54.65,54.79,54.6,54.7,82800.0,36.1107,36.2032,36.0777,36.1437,82800.0
2007-07-31 12:30:00,54.7,54.72,54.62,54.67,41900.0,36.1437,36.157,36.0909,36.1239,41900.0
2007-07-31 12:40:00,54.68,54.71,54.61,54.62,45800.0,36.1305,36.1503,36.0843,36.0909,45800.0
2007-07-31 12:50:00,54.62,54.69,54.62,54.65,58300.0,36.0909,36.1371,36.0909,36.1107,58300.0
2007-07-31 13:00:00,54.66,54.7,54.6,54.67,50300.0,36.1173,36.1437,36.0777,36.1239,50300.0
2007-07-31 13:10:00,54.67,54.81,54.59,54.6,93500.0,36.1239,36.2164,36.0711,36.0777,93500.0
2007-07-31 13:20:00,54.6,54.64,54.51,54.57,51600.0,36.0777,36.1041,36.0182,36.0578,51600.0
2007-07-31 13:30:00,54.57,54.75,54.53,54.62,65800.0,36.0578,36.1768,36.0314,36.0909,65800.0
2007-07-31 13:40:00,54.62,54.66,54.53,54.57,49400.0,36.0909,36.1173,36.0314,36.0578,49400.0
2007-07-31 13:50:00,54.57,54.68,54.47,54.65,69000.0,36.0578,36.1305,35.9918,36.1107,69000.0
2007-07-31 14:00:00,54.63,54.69,54.55,54.58,51700.0,36.0975,36.1371,36.0446,36.0644,51700.0
2007-07-31 14:10:00,54.55,54.74,54.54,54.71,65900.0,36.0446,36.1702,36.038,36.1503,65900.0
2007-07-31 14:20:00,54.74,54.76,54.33,54.35,81700.0,36.1702,36.1834,35.8993,35.9125,81700.0
2007-07-31 14:30:00,54.34,54.41,53.92,54.02,97600.0,35.9059,35.9521,35.6283,35.6944,97600.0
2007-07-31 14:40:00,54.02,54.4,54.01,54.38,70900.0,35.6944,35.9455,35.6878,35.9323,70900.0
2007-07-31 14:50:00,54.38,54.38,54.13,54.21,94300.0,35.9323,35.9323,35.7671,35.82,94300.0
2007-07-31 15:00:00,54.21,54.47,54.21,54.36,94700.0,35.82,35.9918,35.82,35.9191,94700.0
2007-07-31 15:10:00,54.36,54.45,54.35,54.41,66400.0,35.9191,35.9785,35.9125,35.9521,66400.0
2007-07-31 15:20:00,54.43,54.44,54.08,54.08,219600.0,35.9653,35.9719,35.7341,35.7341,219600.0
2007-07-31 15:30:00,54.08,54.26,54.07,54.15,189200.0,35.7341,35.853,35.7275,35.7803,189200.0
2007-07-31 15:40:00,54.15,54.21,54.02,54.1,219700.0,35.7803,35.82,35.6944,35.7473,219700.0
2007-07-31 15:50:00,54.09,54.16,53.74,53.74,217400.0,35.7407,35.7869,35.5094,35.5094,217400.0
2007-08-01 09:30:00,52.83,53.73,52.75,53.55,247600.0,35.0768,35.6743,35.0237,35.5548,247600.0
2007-08-01 09:40:00,53.51,53.56,53.11,53.28,216900.0,35.5283,35.5615,35.2627,35.3756,216900.0
2007-08-01 09:50:00,53.28,53.56,52.92,53.0,388700.0,35.3756,35.5615,35.1365,35.1897,388700.0
2007-08-01 10:00:00,53.03,53.57,52.75,52.99,510300.0,35.2096,35.5681,35.0237,35.183,510300.0
2007-08-01 10:10:00,52.99,53.0,52.75,52.77,344700.0,35.183,35.1897,35.0237,35.0369,344700.0
2007-08-01 10:20:00,52.77,53.3,52.75,53.17,212500.0,35.0369,35.3888,35.0237,35.3025,212500.0
2007-08-01 10:30:00,53.17,53.45,52.89,52.96,150700.0,35.3025,35.4884,35.1166,35.1631,150700.0
2007-08-01 10:40:00,52.99,53.23,52.95,53.18,136700.0,35.183,35.3424,35.1565,35.3092,136700.0
2007-08-01 10:50:00,53.2,53.4,53.08,53.1,93300.0,35.3224,35.4552,35.2428,35.256,93300.0
2007-08-01 11:00:00,53.1,53.11,52.82,52.9,201000.0,35.256,35.2627,35.0701,35.1233,201000.0
2007-08-01 11:10:00,52.9,53.24,52.83,53.1,139100.0,35.1233,35.349,35.0768,35.256,139100.0
2007-08-01 11:20:00,53.13,53.14,52.89,52.94,129600.0,35.276,35.2826,35.1166,35.1498,129600.0
2007-08-01 11:30:00,52.95,53.23,52.95,53.05,171500.0,35.1565,35.3424,35.1565,35.2229,171500.0
2007-08-01 11:40:00,53.02,53.11,52.74,52.76,119100.0,35.2029,35.2627,35.017,35.0303,119100.0
2007-08-01 11:50:00,52.74,52.84,52.52,52.78,132800.0,35.017,35.0834,34.871,35.0436,132800.0
2007-08-01 12:00:00,52.78,52.86,52.54,52.82,175500.0,35.0436,35.0967,34.8842,35.0701,175500.0
2007-08-01 12:10:00,52.84,53.6,52.81,53.46,212900.0,35.0834,35.588,35.0635,35.4951,212900.0
2007-08-01 12:20:00,53.44,53.48,53.04,53.36,119700.0,35.4818,35.5084,35.2162,35.4287,119700.0
2007-08-01 12:30:00,53.36,53.69,53.34,53.58,72700.0,35.4287,35.6478,35.4154,35.5747,72700.0
2007-08-01 12:40:00,53.57,53.59,53.31,53.31,44600.0,35.5681,35.5814,35.3955,35.3955,44600.0
2007-08-01 12:50:00,53.32,53.33,53.09,53.14,76700.0,35.4021,35.4088,35.2494,35.2826,76700.0
2007-08-01 13:00:00,53.14,53.14,52.75,52.75,105600.0,35.2826,35.2826,35.0237,35.0237,105600.0
2007-08-01 13:10:00,52.75,52.86,52.66,52.73,124200.0,35.0237,35.0967,34.9639,35.0104,124200.0
2007-08-01 13:20:00,52.74,52.82,52.54,52.69,124900.0,35.017,35.0701,34.8842,34.9838,124900.0
2007-08-01 13:30:00,52.69,52.8,52.63,52.74,148700.0,34.9838,35.0569,34.944,35.017,148700.0
2007-08-01 13:40:00,52.73,52.9,52.68,52.68,122700.0,35.0104,35.1233,34.9772,34.9772,122700.0
2007-08-01 13:50:00,52.68,52.81,52.62,52.67,124100.0,34.9772,35.0635,34.9373,34.9705,124100.0
2007-08-01 14:00:00,52.67,52.81,52.62,52.66,125800.0,34.9705,35.0635,34.9373,34.9639,125800.0
2007-08-01 14:10:00,52.66,52.68,52.52,52.64,127900.0,34.9639,34.9772,34.871,34.9506,127900.0
2007-08-01 14:20:00,52.64,52.76,52.57,52.74,177400.0,34.9506,35.0303,34.9042,35.017,177400.0
2007-08-01 14:30:00,52.74,52.97,52.67,52.69,151100.0,35.017,35.1697,34.9705,34.9838,151100.0
2007-08-01 14:40:00,52.71,52.88,52.65,52.84,114400.0,34.9971,35.11,34.9573,35.0834,114400.0
2007-08-01 14:50:00,52.84,52.91,52.63,52.8,183200.0,35.0834,35.1299,34.944,35.0569,183200.0
2007-08-01 15:00:00,52.8,52.97,52.75,52.87,199200.0,35.0569,35.1697,35.0237,35.1033,199200.0
2007-08-01 15:10:00,52.88,52.93,52.68,52.73,197600.0,35.11,35.1432,34.9772,35.0104,197600.0
2007-08-01 15:20:00,52.78,53.11,52.69,53.03,205300.0,35.0436,35.2627,34.9838,35.2096,205300.0
2007-08-01 15:30:00,53.03,53.32,52.91,53.32,262500.0,35.2096,35.4021,35.1299,35.4021,262500.0
2007-08-01 15:40:00,53.32,53.54,53.28,53.43,357600.0,35.4021,35.5482,35.3756,35.4752,357600.0
2007-08-01 15:50:00,53.42,54.3,53.4,53.82,494500.0,35.4685,36.0528,35.4552,35.7341,494500.0
2007-08-02 09:30:00,53.04,54.2,53.04,54.14,189700.0,35.2162,35.9864,35.2162,35.9466,189700.0
2007-08-02 09:40:00,54.17,54.56,54.09,54.46,108500.0,35.9665,36.2254,35.9134,36.159,108500.0
2007-08-02 09:50:00,54.46,54.48,53.84,54.03,168400.0,36.159,36.1723,35.7474,35.8735,168400.0
2007-08-02 10:00:00,54.03,54.05,53.75,53.9,81100.0,35.8735,35.8868,35.6876,35.7872,81100.0
2007-08-02 10:10:00,53.92,54.04,53.76,53.76,108100.0,35.8005,35.8802,35.6943,35.6943,108100.0
2007-08-02 10:20:00,53.76,53.77,53.58,53.63,186300.0,35.6943,35.7009,35.5747,35.6079,186300.0
2007-08-02 10:30:00,53.63,53.82,53.6,53.68,170200.0,35.6079,35.7341,35.588,35.6411,170200.0
2007-08-02 10:40:00,53.68,53.82,53.56,53.58,101800.0,35.6411,35.7341,35.5615,35.5747,101800.0
2007-08-02 10:50:00,53.58,53.59,53.41,53.41,109000.0,35.5747,35.5814,35.4619,35.4619,109000.0
2007-08-02 11:00:00,53.42,53.45,53.07,53.11,131000.0,35.4685,35.4884,35.2361,35.2627,131000.0
2007-08-02 11:10:00,53.07,53.1,52.89,52.94,120600.0,35.2361,35.256,35.1166,35.1498,120600.0
2007-08-02 11:20:00,52.93,53.19,52.88,53.11,144700.0,35.1432,35.3158,35.11,35.2627,144700.0
2007-08-02 11:30:00,53.1,53.23,52.98,53.04,86100.0,35.256,35.3424,35.1764,35.2162,86100.0
2007-08-02 11:40:00,53.05,53.21,53.02,53.1,58100.0,35.2229,35.3291,35.2029,35.256,58100.0
2007-08-02 11:50:00,53.1,53.38,53.04,53.37,101100.0,35.256,35.442,35.2162,35.4353,101100.0
2007-08-02 12:00:00,53.37,53.41,53.27,53.41,38900.0,35.4353,35.4619,35.3689,35.4619,38900.0
2007-08-02 12:10:00,53.39,53.49,53.21,53.22,52900.0,35.4486,35.515,35.3291,35.3357,52900.0
2007-08-02 12:20:00,53.22,53.22,53.07,53.14,41600.0,35.3357,35.3357,35.2361,35.2826,41600.0
2007-08-02 12:30:00,53.13,53.63,53.11,53.54,68200.0,35.276,35.6079,35.2627,35.5482,68200.0
2007-08-02 12:40:00,53.54,53.63,53.26,53.37,55200.0,35.5482,35.6079,35.3623,35.4353,55200.0
2007-08-02 12:50:00,53.38,53.53,53.34,53.49,55700.0,35.442,35.5415,35.4154,35.515,55700.0
2007-08-02 13:00:00,53.51,53.54,53.07,53.21,66400.0,35.5283,35.5482,35.2361,35.3291,66400.0
2007-08-02 13:10:00,53.23,53.3,53.03,53.26,68700.0,35.3424,35.3888,35.2096,35.3623,68700.0
2007-08-02 13:20:00,53.24,53.26,52.98,53.02,66400.0,35.349,35.3623,35.1764,35.2029,66400.0
2007-08-02 13:30:00,53.05,53.42,53.05,53.4,39100.0,35.2229,35.4685,35.2229,35.4552,39100.0
2007-08-02 13:40:00,53.4,53.5,53.16,53.17,41200.0,35.4552,35.5216,35.2959,35.3025,41200.0
2007-08-02 13:50:00,53.17,53.42,53.15,53.35,46800.0,35.3025,35.4685,35.2892,35.422,46800.0
2007-08-02 14:00:00,53.35,53.54,53.35,53.42,83300.0,35.422,35.5482,35.422,35.4685,83300.0
2007-08-02 14:10:00,53.42,53.46,53.23,53.34,55100.0,35.4685,35.4951,35.3424,35.4154,55100.0
2007-08-02 14:20:00,53.34,53.48,53.33,53.4,41100.0,35.4154,35.5084,35.4088,35.4552,41100.0
2007-08-02 14:30:00,53.4,53.47,53.16,53.16,75000.0,35.4552,35.5017,35.2959,35.2959,75000.0
2007-08-02 14:40:00,53.16,53.38,53.16,53.37,59400.0,35.2959,35.442,35.2959,35.4353,59400.0
2007-08-02 14:50:00,53.37,53.43,53.29,53.34,59500.0,35.4353,35.4752,35.3822,35.4154,59500.0
2007-08-02 15:00:00,53.34,53.54,53.27,53.53,82700.0,35.4154,35.5482,35.3689,35.5415,82700.0
2007-08-02 15:10:00,53.53,53.6,53.5,53.6,55400.0,35.5415,35.588,35.5216,35.588,55400.0
2007-08-02 15:20:00,53.62,54.01,53.57,53.96,133800.0,35.6013,35.8602,35.5681,35.827,133800.0
2007-08-02 15:30:00,53.96,53.99,53.71,53.77,125000.0,35.827,35.847,35.6611,35.7009,125000.0
2007-08-02 15:40:00,53.77,53.78,53.59,53.77,128200.0,35.7009,35.7075,35.5814,35.7009,128200.0
2007-08-02 15:50:00,53.78,53.8,53.66,53.78,149900.0,35.7075,35.7208,35.6279,35.7075,149900.0
2007-08-03 09:30:00,54.56,54.57,53.28,53.56,125600.0,36.2254,36.2321,35.3756,35.5615,125600.0
2007-08-03 09:40:00,53.56,53.56,52.97,52.97,72600.0,35.5615,35.5615,35.1697,35.1697,72600.0
2007-08-03 09:50:00,53.0,53.31,52.75,52.94,176700.0,35.1897,35.3955,35.0237,35.1498,176700.0
2007-08-03 10:00:00,52.95,52.99,52.53,52.65,186300.0,35.1565,35.183,34.8776,34.9573,186300.0
2007-08-03 10:10:00,52.65,52.91,52.65,52.91,81400.0,34.9573,35.1299,34.9573,35.1299,81400.0
2007-08-03 10:20:00,52.92,53.09,52.83,52.98,98500.0,35.1365,35.2494,35.0768,35.1764,98500.0
2007-08-03 10:30:00,52.97,53.11,52.81,52.91,101800.0,35.1697,35.2627,35.0635,35.1299,101800.0
2007-08-03 10:40:00,52.88,53.03,52.69,53.03,66700.0,35.11,35.2096,34.9838,35.2096,66700.0
2007-08-03 10:50:00,53.03,53.27,53.0,53.2,78800.0,35.2096,35.3689,35.1897,35.3224,78800.0
2007-08-03 11:00:00,53.2,53.33,53.15,53.25,78800.0,35.3224,35.4088,35.2892,35.3556,78800.0
2007-08-03 11:10:00,53.25,53.36,53.0,53.05,87100.0,35.3556,35.4287,35.1897,35.2229,87100.0
2007-08-03 11:20:00,53.05,53.13,52.89,53.12,112300.0,35.2229,35.276,35.1166,35.2693,112300.0
2007-08-03 11:30:00,53.12,53.2,52.97,53.17,92900.0,35.2693,35.3224,35.1697,35.3025,92900.0
2007-08-03 11:40:00,53.17,53.23,52.99,53.01,122000.0,35.3025,35.3424,35.183,35.1963,122000.0
2007-08-03 11:50:00,53.01,53.07,52.84,52.87,94900.0,35.1963,35.2361,35.0834,35.1033,94900.0
2007-08-03 12:00:00,52.88,53.02,52.82,52.85,67500.0,35.11,35.2029,35.0701,35.0901,67500.0
2007-08-03 12:10:00,52.85,52.94,52.68,52.68,102700.0,35.0901,35.1498,34.9772,34.9772,102700.0
2007-08-03 12:20:00,52.7,52.71,52.52,52.63,195200.0,34.9905,34.9971,34.871,34.944,195200.0
2007-08-03 12:30:00,52.63,52.65,52.48,52.61,127600.0,34.944,34.9573,34.8444,34.9307,127600.0
2007-08-03 12:40:00,52.59,52.64,52.48,52.5,51800.0,34.9174,34.9506,34.8444,34.8577,51800.0
2007-08-03 12:50:00,52.51,52.55,52.37,52.5,105300.0,34.8643,34.8909,34.7714,34.8577,105300.0
2007-08-03 13:00:00,52.51,52.53,52.35,52.41,132800.0,34.8643,34.8776,34.7581,34.7979,132800.0
2007-08-03 13:10:00,52.41,52.46,52.33,52.35,99400.0,34.7979,34.8311,34.7448,34.7581,99400.0
2007-08-03 13:20:00,52.35,52.41,52.25,52.28,100900.0,34.7581,34.7979,34.6917,34.7116,100900.0
2007-08-03 13:30:00,52.29,52.37,52.07,52.16,141900.0,34.7182,34.7714,34.5722,34.6319,141900.0
2007-08-03 13:40:00,52.16,52.23,51.92,52.23,183600.0,34.6319,34.6784,34.4726,34.6784,183600.0
2007-08-03 13:50:00,52.21,52.29,52.04,52.23,122800.0,34.6651,34.7182,34.5523,34.6784,122800.0
2007-08-03 14:00:00,52.21,52.36,52.14,52.14,154500.0,34.6651,34.7647,34.6187,34.6187,154500.0
2007-08-03 14:10:00,52.12,52.17,51.83,51.9,139600.0,34.6054,34.6386,34.4128,34.4593,139600.0
2007-08-03 14:20:00,51.9,51.94,51.66,51.69,175800.0,34.4593,34.4859,34.3,34.3199,175800.0
2007-08-03 14:30:00,51.71,51.97,51.69,51.86,213300.0,34.3331,34.5058,34.3199,34.4327,213300.0
2007-08-03 14:40:00,51.86,51.98,51.66,51.68,131700.0,34.4327,34.5124,34.3,34.3132,131700.0
2007-08-03 14:50:00,51.69,51.96,51.61,51.88,194600.0,34.3199,34.4991,34.2668,34.446,194600.0
2007-08-03 15:00:00,51.91,51.97,51.5,51.5,222700.0,34.4659,34.5058,34.1937,34.1937,222700.0
2007-08-03 15:10:00,51.52,51.66,51.42,51.57,176200.0,34.207,34.3,34.1406,34.2402,176200.0
2007-08-03 15:20:00,51.55,51.62,51.25,51.27,263500.0,34.2269,34.2734,34.0277,34.041,263500.0
2007-08-03 15:30:00,51.3,51.51,51.25,51.25,278400.0,34.0609,34.2004,34.0277,34.0277,278400.0
2007-08-03 15:40:00,51.25,51.25,50.75,50.75,352400.0,34.0277,34.0277,33.6958,33.6958,352400.0
2007-08-03 15:50:00,50.75,51.05,50.75,50.89,407200.0,33.6958,33.8949,33.6958,33.7887,407200.0
2007-08-06 09:30:00,51.34,51.53,51.09,51.14,152000.0,34.0875,34.2136,33.9215,33.9547,152000.0
2007-08-06 09:40:00,51.12,51.2,50.45,50.59,314100.0,33.9414,33.9945,33.4966,33.5895,314100.0
2007-08-06 09:50:00,50.59,51.12,50.43,51.04,398300.0,33.5895,33.9414,33.4833,33.8883,398300.0
2007-08-06 10:00:00,51.06,51.68,51.06,51.23,341500.0,33.9016,34.3132,33.9016,34.0145,341500.0
2007-08-06 10:10:00,51.2,51.29,50.81,50.85,190400.0,33.9945,34.0543,33.7356,33.7621,190400.0
2007-08-06 10:20:00,50.81,51.06,50.25,50.31,241000.0,33.7356,33.9016,33.3638,33.4036,241000.0
2007-08-06 10:30:00,50.31,50.61,50.25,50.52,175000.0,33.4036,33.6028,33.3638,33.543,175000.0
2007-08-06 10:40:00,50.52,50.61,50.15,50.16,181400.0,33.543,33.6028,33.2974,33.304,181400.0
2007-08-06 10:50:00,50.16,50.26,49.95,50.17,229200.0,33.304,33.3704,33.1646,33.3107,229200.0
2007-08-06 11:00:00,50.17,50.25,49.88,50.17,154700.0,33.3107,33.3638,33.1181,33.3107,154700.0
2007-08-06 11:10:00,50.17,50.53,50.16,50.46,104900.0,33.3107,33.5497,33.304,33.5032,104900.0
2007-08-06 11:20:00,50.47,50.61,50.4,50.52,79200.0,33.5098,33.6028,33.4634,33.543,79200.0
2007-08-06 11:30:00,50.52,50.55,50.31,50.32,71700.0,33.543,33.563,33.4036,33.4103,71700.0
2007-08-06 11:40:00,50.31,50.52,50.27,50.42,70500.0,33.4036,33.543,33.3771,33.4766,70500.0
2007-08-06 11:50:00,50.41,50.61,50.4,50.44,88000.0,33.47,33.6028,33.4634,33.4899,88000.0
2007-08-06 12:00:00,50.44,50.51,50.31,50.4,101200.0,33.4899,33.5364,33.4036,33.4634,101200.0
2007-08-06 12:10:00,50.41,50.43,50.12,50.13,60700.0,33.47,33.4833,33.2775,33.2841,60700.0
2007-08-06 12:20:00,50.13,50.26,50.12,50.23,64000.0,33.2841,33.3704,33.2775,33.3505,64000.0
2007-08-06 12:30:00,50.25,50.59,50.24,50.59,85100.0,33.3638,33.5895,33.3571,33.5895,85100.0
2007-08-06 12:40:00,50.57,50.65,50.44,50.59,94600.0,33.5762,33.6294,33.4899,33.5895,94600.0
2007-08-06 12:50:00,50.62,50.73,50.5,50.5,56100.0,33.6094,33.6825,33.5298,33.5298,56100.0
2007-08-06 13:00:00,50.52,50.55,50.23,50.23,78000.0,33.543,33.563,33.3505,33.3505,78000.0
2007-08-06 13:10:00,50.23,50.28,50.13,50.15,93500.0,33.3505,33.3837,33.2841,33.2974,93500.0
2007-08-06 13:20:00,50.15,50.17,49.98,50.07,150500.0,33.2974,33.3107,33.1845,33.2443,150500.0
2007-08-06 13:30:00,50.07,50.13,49.96,50.04,88300.0,33.2443,33.2841,33.1712,33.2243,88300.0
2007-08-06 13:40:00,50.03,50.08,49.92,49.95,68700.0,33.2177,33.2509,33.1447,33.1646,68700.0
2007-08-06 13:50:00,49.94,50.22,49.93,50.08,64400.0,33.1579,33.3439,33.1513,33.2509,64400.0
2007-08-06 14:00:00,50.09,50.23,50.02,50.21,87900.0,33.2575,33.3505,33.2111,33.3372,87900.0
2007-08-06 14:10:00,50.21,50.41,50.08,50.41,121100.0,33.3372,33.47,33.2509,33.47,121100.0
2007-08-06 14:20:00,50.41,50.46,50.29,50.3,126500.0,33.47,33.5032,33.3903,33.397,126500.0
2007-08-06 14:30:00,50.31,50.7,50.31,50.7,174100.0,33.4036,33.6626,33.4036,33.6626,174100.0
2007-08-06 14:40:00,50.71,50.92,50.65,50.7,148400.0,33.6692,33.8086,33.6294,33.6626,148400.0
2007-08-06 14:50:00,50.7,50.79,50.51,50.62,177900.0,33.6626,33.7223,33.5364,33.6094,177900.0
2007-08-06 15:00:00,50.63,50.83,50.56,50.76,163200.0,33.6161,33.7489,33.5696,33.7024,163200.0
2007-08-06 15:10:00,50.79,50.87,50.61,50.85,104600.0,33.7223,33.7754,33.6028,33.7621,104600.0
2007-08-06 15:20:00,50.86,50.86,50.63,50.68,149400.0,33.7688,33.7688,33.6161,33.6493,149400.0
2007-08-06 15:30:00,50.68,50.7,50.47,50.5,250400.0,33.6493,33.6626,33.5098,33.5298,250400.0
2007-08-06 15:40:00,50.52,50.59,50.27,50.27,476500.0,33.543,33.5895,33.3771,33.3771,476500.0
2007-08-06 15:50:00,50.27,50.35,50.08,50.34,484100.0,33.3771,33.4302,33.2509,33.4235,484100.0
2007-08-07 09:30:00,50.16,50.41,49.75,49.91,333700.0,33.304,33.47,33.0318,33.138,333700.0
2007-08-07 09:40:00,49.91,50.57,49.85,50.48,175700.0,33.138,33.5762,33.0982,33.5165,175700.0
2007-08-07 09:50:00,50.48,50.66,50.38,50.5,172900.0,33.5165,33.636,33.4501,33.5298,172900.0
2007-08-07 10:00:00,50.49,50.7,50.46,50.59,248100.0,33.5231,33.6626,33.5032,33.5895,248100.0
2007-08-07 10:10:00,50.59,50.66,50.5,50.53,68200.0,33.5895,33.636,33.5298,33.5497,68200.0
2007-08-07 10:20:00,50.53,50.57,50.35,50.41,109700.0,33.5497,33.5762,33.4302,33.47,109700.0
2007-08-07 10:30:00,50.41,50.46,50.32,50.32,135900.0,33.47,33.5032,33.4103,33.4103,135900.0
2007-08-07 10:40:00,50.31,50.55,50.31,50.55,111900.0,33.4036,33.563,33.4036,33.563,111900.0
2007-08-07 10:50:00,50.55,50.69,50.5,50.52,72900.0,33.563,33.6559,33.5298,33.543,72900.0
2007-08-07 11:00:00,50.52,50.58,50.35,50.37,141700.0,33.543,33.5829,33.4302,33.4434,141700.0
2007-08-07 11:10:00,50.38,50.54,50.36,50.42,85100.0,33.4501,33.5563,33.4368,33.4766,85100.0
2007-08-07 11:20:00,50.41,50.58,50.39,50.56,84200.0,33.47,33.5829,33.4567,33.5696,84200.0
2007-08-07 11:30:00,50.56,50.58,50.42,50.49,98800.0,33.5696,33.5829,33.4766,33.5231,98800.0
2007-08-07 11:40:00,50.49,50.7,50.49,50.57,117400.0,33.5231,33.6626,33.5231,33.5762,117400.0
2007-08-07 11:50:00,50.57,50.68,50.5,50.5,65600.0,33.5762,33.6493,33.5298,33.5298,65600.0
2007-08-07 12:00:00,50.53,50.8,50.5,50.73,62900.0,33.5497,33.7289,33.5298,33.6825,62900.0
2007-08-07 12:10:00,50.7,50.76,50.51,50.56,52500.0,33.6626,33.7024,33.5364,33.5696,52500.0
2007-08-07 12:20:00,50.56,50.56,50.49,50.49,60300.0,33.5696,33.5696,33.5231,33.5231,60300.0
2007-08-07 12:30:00,50.49,50.6,50.45,50.5,201200.0,33.5231,33.5962,33.4966,33.5298,201200.0
2007-08-07 12:40:00,50.52,50.6,50.28,50.38,136800.0,33.543,33.5962,33.3837,33.4501,136800.0
2007-08-07 12:50:00,50.38,50.51,50.38,50.42,85400.0,33.4501,33.5364,33.4501,33.4766,85400.0
2007-08-07 13:00:00,50.42,50.68,50.41,50.68,94000.0,33.4766,33.6493,33.47,33.6493,94000.0
2007-08-07 13:10:00,50.68,50.8,50.62,50.65,136000.0,33.6493,33.7289,33.6094,33.6294,136000.0
2007-08-07 13:20:00,50.65,50.75,50.55,50.62,150600.0,33.6294,33.6958,33.563,33.6094,150600.0
2007-08-07 13:30:00,50.62,50.65,50.47,50.5,72500.0,33.6094,33.6294,33.5098,33.5298,72500.0
2007-08-07 13:40:00,50.49,50.54,50.4,50.48,120400.0,33.5231,33.5563,33.4634,33.5165,120400.0
2007-08-07 13:50:00,50.48,50.5,50.2,50.22,144300.0,33.5165,33.5298,33.3306,33.3439,144300.0
2007-08-07 14:00:00,50.22,50.34,50.16,50.24,73200.0,33.3439,33.4235,33.304,33.3571,73200.0
2007-08-07 14:10:00,50.24,50.43,49.85,49.91,217200.0,33.3571,33.4833,33.0982,33.138,217200.0
2007-08-07 14:20:00,49.91,50.17,49.9,49.96,263900.0,33.138,33.3107,33.1314,33.1712,263900.0
2007-08-07 14:30:00,49.96,50.0,49.24,49.39,457700.0,33.1712,33.1978,32.6932,32.7928,457700.0
2007-08-07 14:40:00,49.4,49.79,49.37,49.78,213400.0,32.7994,33.0584,32.7795,33.0517,213400.0
2007-08-07 14:50:00,49.79,50.04,49.7,50.0,275200.0,33.0584,33.2243,32.9986,33.1978,275200.0
2007-08-07 15:00:00,50.0,50.31,49.97,50.05,369800.0,33.1978,33.4036,33.1779,33.231,369800.0
2007-08-07 15:10:00,50.05,50.1,49.76,49.9,195700.0,33.231,33.2642,33.0384,33.1314,195700.0
2007-08-07 15:20:00,49.9,50.11,49.83,50.01,269600.0,33.1314,33.2708,33.0849,33.2044,269600.0
2007-08-07 15:30:00,50.02,50.67,50.02,50.43,190000.0,33.2111,33.6426,33.2111,33.4833,190000.0
2007-08-07 15:40:00,50.44,50.57,50.08,50.11,194300.0,33.4899,33.5762,33.2509,33.2708,194300.0
2007-08-07 15:50:00,50.07,50.18,49.93,50.08,231000.0,33.2443,33.3173,33.1513,33.2509,231000.0
2007-08-08 09:30:00,50.87,51.45,50.87,51.18,161700.0,33.7754,34.1605,33.7754,33.9813,161700.0
2007-08-08 09:40:00,51.17,51.72,51.15,51.24,258700.0,33.9746,34.3398,33.9613,34.0211,258700.0
2007-08-08 09:50:00,51.24,51.25,50.75,50.88,195900.0,34.0211,34.0277,33.6958,33.7821,195900.0
2007-08-08 10:00:00,50.87,51.49,50.87,51.11,304800.0,33.7754,34.1871,33.7754,33.9348,304800.0
2007-08-08 10:10:00,51.13,51.16,50.76,50.84,114600.0,33.9481,33.968,33.7024,33.7555,114600.0
2007-08-08 10:20:00,50.81,51.09,50.64,51.0,216000.0,33.7356,33.9215,33.6227,33.8617,216000.0
2007-08-08 10:30:00,51.0,51.08,50.88,51.0,152700.0,33.8617,33.9149,33.7821,33.8617,152700.0
2007-08-08 10:40:00,51.0,51.24,50.95,51.06,128400.0,33.8617,34.0211,33.8285,33.9016,128400.0
2007-08-08 10:50:00,51.05,51.15,50.92,51.08,88300.0,33.8949,33.9613,33.8086,33.9149,88300.0
2007-08-08 11:00:00,51.07,51.25,50.97,51.01,151700.0,33.9082,34.0277,33.8418,33.8684,151700.0
2007-08-08 11:10:00,51.01,51.15,50.96,51.04,134600.0,33.8684,33.9613,33.8352,33.8883,134600.0
2007-08-08 11:20:00,51.04,51.13,50.99,51.03,73800.0,33.8883,33.9481,33.8551,33.8817,73800.0
2007-08-08 11:30:00,51.03,51.05,50.82,50.96,128700.0,33.8817,33.8949,33.7422,33.8352,128700.0
2007-08-08 11:40:00,50.95,51.03,50.88,51.01,86200.0,33.8285,33.8817,33.7821,33.8684,86200.0
2007-08-08 11:50:00,51.01,51.17,50.92,50.94,83300.0,33.8684,33.9746,33.8086,33.8219,83300.0
2007-08-08 12:00:00,50.94,50.96,50.8,50.89,81600.0,33.8219,33.8352,33.7289,33.7887,81600.0
2007-08-08 12:10:00,50.9,50.98,50.72,50.74,108700.0,33.7953,33.8485,33.6758,33.6891,108700.0
2007-08-08 12:20:00,50.73,50.84,50.71,50.76,90600.0,33.6825,33.7555,33.6692,33.7024,90600.0
2007-08-08 12:30:00,50.74,50.88,50.72,50.84,88000.0,33.6891,33.7821,33.6758,33.7555,88000.0
2007-08-08 12:40:00,50.84,51.0,50.8,50.93,82600.0,33.7555,33.8617,33.7289,33.8153,82600.0
2007-08-08 12:50:00,50.93,51.04,50.85,51.01,102400.0,33.8153,33.8883,33.7621,33.8684,102400.0
2007-08-08 13:00:00,50.99,51.08,50.99,51.0,94200.0,33.8551,33.9149,33.8551,33.8617,94200.0
2007-08-08 13:10:00,51.0,51.1,50.99,51.02,188500.0,33.8617,33.9281,33.8551,33.875,188500.0
2007-08-08 13:20:00,51.02,51.05,50.91,50.92,112200.0,33.875,33.8949,33.802,33.8086,112200.0
2007-08-08 13:30:00,50.92,51.02,50.85,50.87,154900.0,33.8086,33.875,33.7621,33.7754,154900.0
2007-08-08 13:40:00,50.86,50.88,50.59,50.59,136900.0,33.7688,33.7821,33.5895,33.5895,136900.0
2007-08-08 13:50:00,50.59,50.67,50.48,50.58,211000.0,33.5895,33.6426,33.5165,33.5829,211000.0
2007-08-08 14:00:00,50.58,50.6,50.45,50.53,130900.0,33.5829,33.5962,33.4966,33.5497,130900.0
2007-08-08 14:10:00,50.54,50.68,50.47,50.61,129900.0,33.5563,33.6493,33.5098,33.6028,129900.0
2007-08-08 14:20:00,50.62,50.64,50.49,50.51,125500.0,33.6094,33.6227,33.5231,33.5364,125500.0
2007-08-08 14:30:00,50.51,50.62,50.45,50.48,125900.0,33.5364,33.6094,33.4966,33.5165,125900.0
2007-08-08 14:40:00,50.48,50.48,50.26,50.3,119200.0,33.5165,33.5165,33.3704,33.397,119200.0
2007-08-08 14:50:00,50.3,50.33,50.2,50.25,166800.0,33.397,33.4169,33.3306,33.3638,166800.0
2007-08-08 15:00:00,50.25,50.3,49.77,49.79,175200.0,33.3638,33.397,33.0451,33.0584,175200.0
2007-08-08 15:10:00,49.78,50.06,49.78,49.97,274800.0,33.0517,33.2376,33.0517,33.1779,274800.0
2007-08-08 15:20:00,49.97,50.12,49.53,49.55,257400.0,33.1779,33.2775,32.8857,32.899,257400.0
2007-08-08 15:30:00,49.56,50.33,49.37,49.59,247700.0,32.9056,33.4169,32.7795,32.9256,247700.0
2007-08-08 15:40:00,49.59,49.86,49.51,49.75,216100.0,32.9256,33.1048,32.8724,33.0318,216100.0
2007-08-08 15:50:00,49.76,50.21,49.59,50.19,336000.0,33.0384,33.3372,32.9256,33.3239,336000.0
2007-08-09 09:30:00,49.89,49.9,48.75,49.0,267700.0,33.1248,33.1314,32.3678,32.5338,267700.0
2007-08-09 09:40:00,49.0,49.72,48.75,49.35,244500.0,32.5338,33.0119,32.3678,32.7662,244500.0
2007-08-09 09:50:00,49.34,49.53,49.05,49.27,157200.0,32.7596,32.8857,32.567,32.7131,157200.0
2007-08-09 10:00:00,49.25,49.27,48.51,48.71,364300.0,32.6998,32.7131,32.2085,32.3413,364300.0
2007-08-09 10:10:00,48.73,49.34,48.72,49.05,252300.0,32.3546,32.7596,32.3479,32.567,252300.0
2007-08-09 10:20:00,49.05,49.52,48.8,49.34,316000.0,32.567,32.8791,32.401,32.7596,316000.0
2007-08-09 10:30:00,49.36,50.03,49.25,49.5,367500.0,32.7729,33.2177,32.6998,32.8658,367500.0
2007-08-09 10:40:00,49.5,49.55,49.3,49.35,233000.0,32.8658,32.899,32.733,32.7662,233000.0
2007-08-09 10:50:00,49.36,49.4,49.19,49.4,147000.0,32.7729,32.7994,32.66,32.7994,147000.0
2007-08-09 11:00:00,49.41,49.77,49.4,49.65,231100.0,32.8061,33.0451,32.7994,32.9654,231100.0
2007-08-09 11:10:00,49.65,49.65,49.28,49.36,248400.0,32.9654,32.9654,32.7197,32.7729,248400.0
2007-08-09 11:20:00,49.37,49.53,49.12,49.13,138600.0,32.7795,32.8857,32.6135,32.6201,138600.0
2007-08-09 11:30:00,49.13,49.42,49.08,49.17,336800.0,32.6201,32.8127,32.5869,32.6467,336800.0
2007-08-09 11:40:00,49.17,49.23,48.78,48.8,223400.0,32.6467,32.6865,32.3878,32.401,223400.0
2007-08-09 11:50:00,48.8,48.93,48.65,48.77,168800.0,32.401,32.4874,32.3014,32.3811,168800.0
2007-08-09 12:00:00,48.77,48.8,48.52,48.74,217500.0,32.3811,32.401,32.2151,32.3612,217500.0
2007-08-09 12:10:00,48.74,49.09,48.67,48.87,129400.0,32.3612,32.5936,32.3147,32.4475,129400.0
2007-08-09 12:20:00,48.87,49.15,48.72,48.91,234700.0,32.4475,32.6334,32.3479,32.4741,234700.0
2007-08-09 12:30:00,48.96,48.96,48.61,48.62,256300.0,32.5073,32.5073,32.2749,32.2815,256300.0
2007-08-09 12:40:00,48.6,48.67,48.52,48.59,175100.0,32.2682,32.3147,32.2151,32.2616,175100.0
2007-08-09 12:50:00,48.57,48.59,48.04,48.25,309000.0,32.2483,32.2616,31.8964,32.0359,309000.0
2007-08-09 13:00:00,48.25,48.31,47.75,47.83,352800.0,32.0359,32.0757,31.7039,31.757,352800.0
2007-08-09 13:10:00,47.82,48.09,47.76,48.0,253400.0,31.7504,31.9296,31.7105,31.8699,253400.0
2007-08-09 13:20:00,48.02,48.47,48.0,48.47,174800.0,31.8832,32.1819,31.8699,32.1819,174800.0
2007-08-09 13:30:00,48.47,49.0,48.47,48.57,176700.0,32.1819,32.5338,32.1819,32.2483,176700.0
2007-08-09 13:40:00,48.57,48.82,48.36,48.53,127500.0,32.2483,32.4143,32.1089,32.2218,127500.0
2007-08-09 13:50:00,48.55,48.83,48.54,48.76,105400.0,32.235,32.421,32.2284,32.3745,105400.0
2007-08-09 14:00:00,48.76,48.79,48.41,48.41,90800.0,32.3745,32.3944,32.1421,32.1421,90800.0
2007-08-09 14:10:00,48.41,48.5,48.06,48.28,131800.0,32.1421,32.2019,31.9097,32.0558,131800.0
2007-08-09 14:20:00,48.29,48.53,48.2,48.35,161700.0,32.0624,32.2218,32.0027,32.1023,161700.0
2007-08-09 14:30:00,48.35,48.46,48.05,48.21,159900.0,32.1023,32.1753,31.9031,32.0093,159900.0
2007-08-09 14:40:00,48.19,48.21,47.91,48.0,165900.0,31.996,32.0093,31.8101,31.8699,165900.0
2007-08-09 14:50:00,48.0,48.09,47.82,47.98,204300.0,31.8699,31.9296,31.7504,31.8566,204300.0
2007-08-09 15:00:00,47.96,48.28,47.88,48.25,228000.0,31.8433,32.0558,31.7902,32.0359,228000.0
2007-08-09 15:10:00,48.23,48.72,48.14,48.68,372100.0,32.0226,32.3479,31.9628,32.3214,372100.0
2007-08-09 15:20:00,48.68,48.86,48.55,48.83,501100.0,32.3214,32.4409,32.235,32.421,501100.0
2007-08-09 15:30:00,48.83,49.15,48.73,48.95,492100.0,32.421,32.6334,32.3546,32.5006,492100.0
2007-08-09 15:40:00,48.95,49.38,48.87,49.2,374400.0,32.5006,32.7861,32.4475,32.6666,374400.0
2007-08-09 15:50:00,49.2,49.5,48.94,49.03,494500.0,32.6666,32.8658,32.494,32.5537,494500.0
2007-08-10 09:30:00,47.6,49.22,47.6,48.77,394400.0,31.6043,32.6799,31.6043,32.3811,394400.0
2007-08-10 09:40:00,48.77,49.28,48.22,48.95,331800.0,32.3811,32.7197,32.0159,32.5006,331800.0
2007-08-10 09:50:00,49.0,50.64,48.59,49.87,511400.0,32.5338,33.6227,32.2616,33.1115,511400.0
2007-08-10 10:00:00,49.9,50.09,48.52,48.59,289300.0,33.1314,33.2575,32.2151,32.2616,289300.0
2007-08-10 10:10:00,48.62,49.06,48.57,48.8,249100.0,32.2815,32.5737,32.2483,32.401,249100.0
2007-08-10 10:20:00,48.8,49.13,48.73,48.87,221800.0,32.401,32.6201,32.3546,32.4475,221800.0
2007-08-10 10:30:00,48.87,49.28,48.39,48.39,229300.0,32.4475,32.7197,32.1288,32.1288,229300.0
2007-08-10 10:40:00,48.41,48.53,48.39,48.4,167700.0,32.1421,32.2218,32.1288,32.1355,167700.0
2007-08-10 10:50:00,48.42,48.54,48.25,48.43,201600.0,32.1487,32.2284,32.0359,32.1554,201600.0
2007-08-10 11:00:00,48.42,49.08,48.41,48.74,268600.0,32.1487,32.5869,32.1421,32.3612,268600.0
2007-08-10 11:10:00,48.74,49.17,48.67,49.14,297200.0,32.3612,32.6467,32.3147,32.6268,297200.0
2007-08-10 11:20:00,49.13,49.33,49.02,49.1,170700.0,32.6201,32.7529,32.5471,32.6002,170700.0
2007-08-10 11:30:00,49.14,49.27,49.0,49.25,136200.0,32.6268,32.7131,32.5338,32.6998,136200.0
2007-08-10 11:40:00,49.26,49.8,49.25,49.65,141100.0,32.7065,33.065,32.6998,32.9654,141100.0
2007-08-10 11:50:00,49.66,49.77,49.5,49.77,111400.0,32.972,33.0451,32.8658,33.0451,111400.0
2007-08-10 12:00:00,49.76,49.94,49.55,49.92,114400.0,33.0384,33.1579,32.899,33.1447,114400.0
2007-08-10 12:10:00,49.9,50.24,49.63,50.2,132500.0,33.1314,33.3571,32.9521,33.3306,132500.0
2007-08-10 12:20:00,50.24,50.25,50.0,50.12,197900.0,33.3571,33.3638,33.1978,33.2775,197900.0
2007-08-10 12:30:00,50.13,50.18,49.92,50.09,211700.0,33.2841,33.3173,33.1447,33.2575,211700.0
2007-08-10 12:40:00,50.07,50.13,49.96,50.04,133100.0,33.2443,33.2841,33.1712,33.2243,133100.0
2007-08-10 12:50:00,50.05,50.18,49.95,50.04,150000.0,33.231,33.3173,33.1646,33.2243,150000.0
2007-08-10 13:00:00,50.04,50.33,50.01,50.33,102600.0,33.2243,33.4169,33.2044,33.4169,102600.0
2007-08-10 13:10:00,50.33,50.61,50.25,50.53,124100.0,33.4169,33.6028,33.3638,33.5497,124100.0
2007-08-10 13:20:00,50.55,50.75,50.42,50.42,120300.0,33.563,33.6958,33.4766,33.4766,120300.0
2007-08-10 13:30:00,50.42,50.44,50.23,50.32,122200.0,33.4766,33.4899,33.3505,33.4103,122200.0
2007-08-10 13:40:00,50.3,50.37,50.09,50.1,102800.0,33.397,33.4434,33.2575,33.2642,102800.0
2007-08-10 13:50:00,50.1,50.24,50.08,50.24,118500.0,33.2642,33.3571,33.2509,33.3571,118500.0
2007-08-10 14:00:00,50.24,50.57,50.24,50.5,126900.0,33.3571,33.5762,33.3571,33.5298,126900.0
2007-08-10 14:10:00,50.5,50.53,50.32,50.39,98200.0,33.5298,33.5497,33.4103,33.4567,98200.0
2007-08-10 14:20:00,50.39,50.55,50.29,50.31,133200.0,33.4567,33.563,33.3903,33.4036,133200.0
2007-08-10 14:30:00,50.31,50.32,50.1,50.13,115600.0,33.4036,33.4103,33.2642,33.2841,115600.0
2007-08-10 14:40:00,50.13,50.51,50.13,50.39,97300.0,33.2841,33.5364,33.2841,33.4567,97300.0
2007-08-10 14:50:00,50.38,50.6,50.29,50.45,135300.0,33.4501,33.5962,33.3903,33.4966,135300.0
2007-08-10 15:00:00,50.45,50.71,50.31,50.65,162000.0,33.4966,33.6692,33.4036,33.6294,162000.0
2007-08-10 15:10:00,50.64,50.74,50.46,50.48,172900.0,33.6227,33.6891,33.5032,33.5165,172900.0
2007-08-10 15:20:00,50.47,50.91,50.46,50.71,181200.0,33.5098,33.802,33.5032,33.6692,181200.0
2007-08-10 15:30:00,50.71,50.98,50.63,50.89,163600.0,33.6692,33.8485,33.6161,33.7887,163600.0
2007-08-10 15:40:00,50.91,51.19,50.9,51.17,256600.0,33.802,33.9879,33.7953,33.9746,256600.0
2007-08-10 15:50:00,51.17,51.4,51.04,51.3,557200.0,33.9746,34.1273,33.8883,34.0609,557200.0
2007-08-13 09:30:00,52.24,52.5,51.45,51.99,165700.0,34.685,34.8577,34.1605,34.5191,165700.0
2007-08-13 09:40:00,52.0,52.06,51.73,52.05,141100.0,34.5257,34.5655,34.3464,34.5589,141100.0
2007-08-13 09:50:00,52.05,52.22,51.85,52.02,150300.0,34.5589,34.6718,34.4261,34.539,150300.0
2007-08-13 10:00:00,52.02,52.35,51.81,52.21,111500.0,34.539,34.7581,34.3995,34.6651,111500.0
2007-08-13 10:10:00,52.21,52.37,52.16,52.31,106800.0,34.6651,34.7714,34.6319,34.7315,106800.0
2007-08-13 10:20:00,52.33,52.46,52.3,52.35,98600.0,34.7448,34.8311,34.7249,34.7581,98600.0
2007-08-13 10:30:00,52.37,52.41,52.03,52.14,134900.0,34.7714,34.7979,34.5456,34.6187,134900.0
2007-08-13 10:40:00,52.14,52.14,51.84,52.03,105600.0,34.6187,34.6187,34.4195,34.5456,105600.0
2007-08-13 10:50:00,52.02,52.06,51.78,52.03,125100.0,34.539,34.5655,34.3796,34.5456,125100.0
2007-08-13 11:00:00,52.03,52.04,51.65,51.66,176100.0,34.5456,34.5523,34.2933,34.3,176100.0
2007-08-13 11:10:00,51.66,51.91,51.66,51.9,104100.0,34.3,34.4659,34.3,34.4593,104100.0
2007-08-13 11:20:00,51.9,52.0,51.65,51.65,125800.0,34.4593,34.5257,34.2933,34.2933,125800.0
2007-08-13 11:30:00,51.65,51.85,51.64,51.76,107700.0,34.2933,34.4261,34.2867,34.3663,107700.0
2007-08-13 11:40:00,51.76,52.05,51.73,52.01,95300.0,34.3663,34.5589,34.3464,34.5323,95300.0
2007-08-13 11:50:00,52.03,52.19,51.85,52.14,109800.0,34.5456,34.6518,34.4261,34.6187,109800.0
2007-08-13 12:00:00,52.15,52.16,52.04,52.13,91100.0,34.6253,34.6319,34.5523,34.612,91100.0
2007-08-13 12:10:00,52.15,52.15,51.9,51.9,115000.0,34.6253,34.6253,34.4593,34.4593,115000.0
2007-08-13 12:20:00,51.91,52.0,51.87,51.92,90100.0,34.4659,34.5257,34.4394,34.4726,90100.0
2007-08-13 12:30:00,51.93,52.0,51.76,51.95,66900.0,34.4792,34.5257,34.3663,34.4925,66900.0
2007-08-13 12:40:00,51.95,51.96,51.54,51.6,82000.0,34.4925,34.4991,34.2203,34.2601,82000.0
2007-08-13 12:50:00,51.6,51.64,51.56,51.57,74300.0,34.2601,34.2867,34.2336,34.2402,74300.0
2007-08-13 13:00:00,51.57,51.66,51.44,51.49,93900.0,34.2402,34.3,34.1539,34.1871,93900.0
2007-08-13 13:10:00,51.49,51.52,51.4,51.44,44900.0,34.1871,34.207,34.1273,34.1539,44900.0
2007-08-13 13:20:00,51.44,51.46,51.26,51.35,70300.0,34.1539,34.1672,34.0344,34.0941,70300.0
2007-08-13 13:30:00,51.32,51.66,51.28,51.64,65900.0,34.0742,34.3,34.0476,34.2867,65900.0
2007-08-13 13:40:00,51.64,51.66,51.5,51.52,61600.0,34.2867,34.3,34.1937,34.207,61600.0
2007-08-13 13:50:00,51.53,51.93,51.51,51.93,56700.0,34.2136,34.4792,34.2004,34.4792,56700.0
2007-08-13 14:00:00,51.92,51.94,51.73,51.83,86300.0,34.4726,34.4859,34.3464,34.4128,86300.0
2007-08-13 14:10:00,51.84,51.96,51.83,51.84,55300.0,34.4195,34.4991,34.4128,34.4195,55300.0
2007-08-13 14:20:00,51.84,52.15,51.84,51.96,111200.0,34.4195,34.6253,34.4195,34.4991,111200.0
2007-08-13 14:30:00,51.94,52.18,51.9,52.14,54700.0,34.4859,34.6452,34.4593,34.6187,54700.0
2007-08-13 14:40:00,52.18,52.19,51.93,51.96,45600.0,34.6452,34.6518,34.4792,34.4991,45600.0
2007-08-13 14:50:00,51.96,52.16,51.78,51.78,83500.0,34.4991,34.6319,34.3796,34.3796,83500.0
2007-08-13 15:00:00,51.79,51.83,51.59,51.83,101100.0,34.3863,34.4128,34.2535,34.4128,101100.0
2007-08-13 15:10:00,51.83,51.9,51.52,51.66,114700.0,34.4128,34.4593,34.207,34.3,114700.0
2007-08-13 15:20:00,51.69,51.75,51.4,51.75,136000.0,34.3199,34.3597,34.1273,34.3597,136000.0
2007-08-13 15:30:00,51.77,52.04,51.71,51.8,141800.0,34.373,34.5523,34.3331,34.3929,141800.0
2007-08-13 15:40:00,51.81,51.96,51.72,51.73,142600.0,34.3995,34.4991,34.3398,34.3464,142600.0
2007-08-13 15:50:00,51.74,51.79,51.58,51.75,161900.0,34.3531,34.3863,34.2468,34.3597,161900.0
2007-08-14 09:30:00,51.1,51.74,50.62,51.0,155100.0,33.9281,34.3531,33.6094,33.8617,155100.0
2007-08-14 09:40:00,51.0,51.51,50.8,51.18,149800.0,33.8617,34.2004,33.7289,33.9813,149800.0
2007-08-14 09:50:00,51.2,51.52,51.19,51.48,91300.0,33.9945,34.207,33.9879,34.1804,91300.0
2007-08-14 10:00:00,51.48,51.8,51.46,51.6,161600.0,34.1804,34.3929,34.1672,34.2601,161600.0
2007-08-14 10:10:00,51.6,51.73,51.19,51.42,100800.0,34.2601,34.3464,33.9879,34.1406,100800.0
2007-08-14 10:20:00,51.46,51.51,51.3,51.5,71600.0,34.1672,34.2004,34.0609,34.1937,71600.0
2007-08-14 10:30:00,51.47,51.51,51.28,51.35,66900.0,34.1738,34.2004,34.0476,34.0941,66900.0
2007-08-14 10:40:00,51.36,51.44,51.29,51.32,97100.0,34.1008,34.1539,34.0543,34.0742,97100.0
2007-08-14 10:50:00,51.32,51.4,50.95,51.13,125800.0,34.0742,34.1273,33.8285,33.9481,125800.0
2007-08-14 11:00:00,51.13,51.14,50.82,50.89,105100.0,33.9481,33.9547,33.7422,33.7887,105100.0
2007-08-14 11:10:00,50.87,51.14,50.83,50.94,271700.0,33.7754,33.9547,33.7489,33.8219,271700.0
2007-08-14 11:20:00,50.94,51.04,50.78,50.78,85700.0,33.8219,33.8883,33.7157,33.7157,85700.0
2007-08-14 11:30:00,50.79,50.84,50.42,50.59,182000.0,33.7223,33.7555,33.4766,33.5895,182000.0
2007-08-14 11:40:00,50.59,50.66,50.25,50.59,77500.0,33.5895,33.636,33.3638,33.5895,77500.0
2007-08-14 11:50:00,50.64,50.97,50.59,50.81,104000.0,33.6227,33.8418,33.5895,33.7356,104000.0
2007-08-14 12:00:00,50.81,50.92,50.43,50.47,339900.0,33.7356,33.8086,33.4833,33.5098,339900.0
2007-08-14 12:10:00,50.48,50.75,50.37,50.64,251800.0,33.5165,33.6958,33.4434,33.6227,251800.0
2007-08-14 12:20:00,50.64,50.81,50.27,50.4,72500.0,33.6227,33.7356,33.3771,33.4634,72500.0
2007-08-14 12:30:00,50.36,50.67,50.28,50.53,184400.0,33.4368,33.6426,33.3837,33.5497,184400.0
2007-08-14 12:40:00,50.52,50.6,50.32,50.48,37400.0,33.543,33.5962,33.4103,33.5165,37400.0
2007-08-14 12:50:00,50.47,50.7,50.44,50.63,27400.0,33.5098,33.6626,33.4899,33.6161,27400.0
2007-08-14 13:00:00,50.61,50.73,50.58,50.68,40300.0,33.6028,33.6825,33.5829,33.6493,40300.0
2007-08-14 13:10:00,50.67,50.68,50.33,50.38,45500.0,33.6426,33.6493,33.4169,33.4501,45500.0
2007-08-14 13:20:00,50.39,50.4,50.25,50.31,64900.0,33.4567,33.4634,33.3638,33.4036,64900.0
2007-08-14 13:30:00,50.3,50.73,50.27,50.72,79100.0,33.397,33.6825,33.3771,33.6758,79100.0
2007-08-14 13:40:00,50.72,50.72,50.3,50.37,67700.0,33.6758,33.6758,33.397,33.4434,67700.0
2007-08-14 13:50:00,50.4,50.43,50.2,50.28,90100.0,33.4634,33.4833,33.3306,33.3837,90100.0
2007-08-14 14:00:00,50.28,50.28,50.0,50.0,104100.0,33.3837,33.3837,33.1978,33.1978,104100.0
2007-08-14 14:10:00,50.02,50.17,49.91,49.93,133200.0,33.2111,33.3107,33.138,33.1513,133200.0
2007-08-14 14:20:00,49.92,50.0,49.79,49.89,83200.0,33.1447,33.1978,33.0584,33.1248,83200.0
2007-08-14 14:30:00,49.89,49.89,49.5,49.69,150600.0,33.1248,33.1248,32.8658,32.992,150600.0
2007-08-14 14:40:00,49.68,49.68,49.35,49.52,148400.0,32.9853,32.9853,32.7662,32.8791,148400.0
2007-08-14 14:50:00,49.52,49.65,49.41,49.64,109100.0,32.8791,32.9654,32.8061,32.9588,109100.0
2007-08-14 15:00:00,49.66,49.84,49.61,49.61,138700.0,32.972,33.0916,32.9388,32.9388,138700.0
2007-08-14 15:10:00,49.6,49.9,49.54,49.79,111700.0,32.9322,33.1314,32.8924,33.0584,111700.0
2007-08-14 15:20:00,49.79,50.2,49.79,50.02,164300.0,33.0584,33.3306,33.0584,33.2111,164300.0
2007-08-14 15:30:00,50.02,50.09,49.74,50.09,134900.0,33.2111,33.2575,33.0252,33.2575,134900.0
2007-08-14 15:40:00,50.09,50.26,50.08,50.22,258000.0,33.2575,33.3704,33.2509,33.3439,258000.0
2007-08-14 15:50:00,50.21,50.25,50.08,50.08,317000.0,33.3372,33.3638,33.2509,33.2509,317000.0
2007-08-15 09:30:00,50.08,50.08,49.4,49.54,186500.0,33.2509,33.2509,32.7994,32.8924,186500.0
2007-08-15 09:40:00,49.59,49.59,48.69,49.27,246600.0,32.9256,32.9256,32.328,32.7131,246600.0
2007-08-15 09:50:00,49.27,50.38,49.04,49.86,163200.0,32.7131,33.4501,32.5604,33.1048,163200.0
2007-08-15 10:00:00,49.92,49.94,49.45,49.77,133200.0,33.1447,33.1579,32.8326,33.0451,133200.0
2007-08-15 10:10:00,49.79,50.35,49.71,50.13,127000.0,33.0584,33.4302,33.0052,33.2841,127000.0
2007-08-15 10:20:00,50.08,51.0,50.08,50.97,204700.0,33.2509,33.8617,33.2509,33.8418,204700.0
2007-08-15 10:30:00,50.98,50.98,50.4,50.5,132000.0,33.8485,33.8485,33.4634,33.5298,132000.0
2007-08-15 10:40:00,50.49,50.5,50.31,50.41,71200.0,33.5231,33.5298,33.4036,33.47,71200.0
2007-08-15 10:50:00,50.42,50.46,50.19,50.37,158600.0,33.4766,33.5032,33.3239,33.4434,158600.0
2007-08-15 11:00:00,50.37,50.57,50.37,50.42,124800.0,33.4434,33.5762,33.4434,33.4766,124800.0
2007-08-15 11:10:00,50.46,50.55,50.43,50.51,93300.0,33.5032,33.563,33.4833,33.5364,93300.0
2007-08-15 11:20:00,50.51,50.57,50.39,50.52,185900.0,33.5364,33.5762,33.4567,33.543,185900.0
2007-08-15 11:30:00,50.51,50.56,50.38,50.53,178700.0,33.5364,33.5696,33.4501,33.5497,178700.0
2007-08-15 11:40:00,50.54,50.56,50.34,50.43,193500.0,33.5563,33.5696,33.4235,33.4833,193500.0
2007-08-15 11:50:00,50.44,50.44,50.06,50.17,156700.0,33.4899,33.4899,33.2376,33.3107,156700.0
2007-08-15 12:00:00,50.18,50.47,50.15,50.45,98100.0,33.3173,33.5098,33.2974,33.4966,98100.0
2007-08-15 12:10:00,50.46,50.5,50.34,50.45,96900.0,33.5032,33.5298,33.4235,33.4966,96900.0
2007-08-15 12:20:00,50.45,50.53,50.4,50.46,97800.0,33.4966,33.5497,33.4634,33.5032,97800.0
2007-08-15 12:30:00,50.44,50.44,50.09,50.29,253700.0,33.4899,33.4899,33.2575,33.3903,253700.0
2007-08-15 12:40:00,50.27,50.33,50.08,50.25,244300.0,33.3771,33.4169,33.2509,33.3638,244300.0
2007-08-15 12:50:00,50.23,50.39,50.18,50.19,57500.0,33.3505,33.4567,33.3173,33.3239,57500.0
2007-08-15 13:00:00,50.19,50.19,50.0,50.08,55800.0,33.3239,33.3239,33.1978,33.2509,55800.0
2007-08-15 13:10:00,50.08,50.29,50.04,50.27,177800.0,33.2509,33.3903,33.2243,33.3771,177800.0
2007-08-15 13:20:00,50.29,50.29,50.04,50.08,228000.0,33.3903,33.3903,33.2243,33.2509,228000.0
2007-08-15 13:30:00,50.1,50.3,50.07,50.21,141200.0,33.2642,33.397,33.2443,33.3372,141200.0
2007-08-15 13:40:00,50.21,50.4,50.13,50.22,129400.0,33.3372,33.4634,33.2841,33.3439,129400.0
2007-08-15 13:50:00,50.22,50.35,50.17,50.26,67200.0,33.3439,33.4302,33.3107,33.3704,67200.0
2007-08-15 14:00:00,50.21,50.41,50.15,50.22,73800.0,33.3372,33.47,33.2974,33.3439,73800.0
2007-08-15 14:10:00,50.22,50.24,50.05,50.17,111600.0,33.3439,33.3571,33.231,33.3107,111600.0
2007-08-15 14:20:00,50.12,50.19,49.97,50.0,135400.0,33.2775,33.3239,33.1779,33.1978,135400.0
2007-08-15 14:30:00,50.0,50.12,50.0,50.04,96600.0,33.1978,33.2775,33.1978,33.2243,96600.0
2007-08-15 14:40:00,50.07,50.15,49.86,49.91,138600.0,33.2443,33.2974,33.1048,33.138,138600.0
2007-08-15 14:50:00,49.91,50.07,49.86,49.94,233000.0,33.138,33.2443,33.1048,33.1579,233000.0
2007-08-15 15:00:00,49.96,49.99,49.76,49.8,181200.0,33.1712,33.1911,33.0384,33.065,181200.0
2007-08-15 15:10:00,49.79,49.88,49.5,49.62,182400.0,33.0584,33.1181,32.8658,32.9455,182400.0
2007-08-15 15:20:00,49.62,49.72,49.38,49.4,140500.0,32.9455,33.0119,32.7861,32.7994,140500.0
2007-08-15 15:30:00,49.4,49.6,49.38,49.42,150700.0,32.7994,32.9322,32.7861,32.8127,150700.0
2007-08-15 15:40:00,49.42,49.72,49.26,49.69,186000.0,32.8127,33.0119,32.7065,32.992,186000.0
2007-08-15 15:50:00,49.69,49.71,49.3,49.39,284100.0,32.992,33.0052,32.733,32.7928,284100.0
2007-08-16 09:30:00,49.01,49.23,48.51,48.61,135000.0,32.5405,32.6865,32.2085,32.2749,135000.0
2007-08-16 09:40:00,48.61,49.16,48.4,49.11,127000.0,32.2749,32.6401,32.1355,32.6069,127000.0
2007-08-16 09:50:00,49.14,49.42,48.75,48.8,158000.0,32.6268,32.8127,32.3678,32.401,158000.0
2007-08-16 10:00:00,48.79,49.11,48.38,48.58,328700.0,32.3944,32.6069,32.1222,32.255,328700.0
2007-08-16 10:10:00,48.61,48.63,48.39,48.6,208700.0,32.2749,32.2882,32.1288,32.2682,208700.0
2007-08-16 10:20:00,48.6,48.61,48.32,48.34,191900.0,32.2682,32.2749,32.0823,32.0956,191900.0
2007-08-16 10:30:00,48.35,48.6,48.25,48.42,168200.0,32.1023,32.2682,32.0359,32.1487,168200.0
2007-08-16 10:40:00,48.42,48.51,48.27,48.34,124300.0,32.1487,32.2085,32.0491,32.0956,124300.0
2007-08-16 10:50:00,48.34,48.48,48.25,48.34,111700.0,32.0956,32.1886,32.0359,32.0956,111700.0
2007-08-16 11:00:00,48.33,48.73,48.29,48.73,180900.0,32.089,32.3546,32.0624,32.3546,180900.0
2007-08-16 11:10:00,48.73,48.82,48.53,48.58,197100.0,32.3546,32.4143,32.2218,32.255,197100.0
2007-08-16 11:20:00,48.58,48.6,48.22,48.51,116100.0,32.255,32.2682,32.0159,32.2085,116100.0
2007-08-16 11:30:00,48.54,48.57,48.01,48.28,128000.0,32.2284,32.2483,31.8765,32.0558,128000.0
2007-08-16 11:40:00,48.31,48.54,48.12,48.2,70000.0,32.0757,32.2284,31.9495,32.0027,70000.0
2007-08-16 11:50:00,48.2,48.32,48.15,48.24,94200.0,32.0027,32.0823,31.9695,32.0292,94200.0
2007-08-16 12:00:00,48.24,48.26,47.48,47.49,183100.0,32.0292,32.0425,31.5246,31.5313,183100.0
2007-08-16 12:10:00,47.47,47.67,47.35,47.61,154900.0,31.518,31.6508,31.4383,31.6109,154900.0
2007-08-16 12:20:00,47.65,47.69,47.33,47.37,133200.0,31.6375,31.664,31.425,31.4516,133200.0
2007-08-16 12:30:00,47.35,47.44,46.84,46.97,282200.0,31.4383,31.4981,31.0997,31.186,282200.0
2007-08-16 12:40:00,46.99,47.04,46.44,46.59,185200.0,31.1993,31.2325,30.8341,30.9337,185200.0
2007-08-16 12:50:00,46.59,47.03,46.46,46.53,223700.0,30.9337,31.2258,30.8474,30.8939,223700.0
2007-08-16 13:00:00,46.53,46.94,46.42,46.78,146000.0,30.8939,31.1661,30.8208,31.0598,146000.0
2007-08-16 13:10:00,46.8,47.89,46.78,47.87,204100.0,31.0731,31.7968,31.0598,31.7836,204100.0
2007-08-16 13:20:00,47.9,48.03,47.05,47.49,142700.0,31.8035,31.8898,31.2391,31.5313,142700.0
2007-08-16 13:30:00,47.51,48.16,47.37,47.89,176300.0,31.5445,31.9761,31.4516,31.7968,176300.0
2007-08-16 13:40:00,47.92,48.19,47.71,48.0,199100.0,31.8168,31.996,31.6773,31.8699,199100.0
2007-08-16 13:50:00,47.99,48.41,47.94,48.27,149100.0,31.8632,32.1421,31.83,32.0491,149100.0
2007-08-16 14:00:00,48.29,48.96,48.15,48.5,192200.0,32.0624,32.5073,31.9695,32.2019,192200.0
2007-08-16 14:10:00,48.5,49.21,48.4,48.8,212100.0,32.2019,32.6733,32.1355,32.401,212100.0
2007-08-16 14:20:00,48.83,48.9,48.36,48.51,179000.0,32.421,32.4674,32.1089,32.2085,179000.0
2007-08-16 14:30:00,48.53,48.58,48.1,48.29,149500.0,32.2218,32.255,31.9363,32.0624,149500.0
2007-08-16 14:40:00,48.27,48.59,48.12,48.27,146500.0,32.0491,32.2616,31.9495,32.0491,146500.0
2007-08-16 14:50:00,48.22,48.62,48.2,48.54,659400.0,32.0159,32.2815,32.0027,32.2284,659400.0
2007-08-16 15:00:00,48.55,48.62,48.24,48.35,249500.0,32.235,32.2815,32.0292,32.1023,249500.0
2007-08-16 15:10:00,48.38,48.64,48.24,48.5,207700.0,32.1222,32.2948,32.0292,32.2019,207700.0
2007-08-16 15:20:00,48.5,48.9,48.46,48.86,130900.0,32.2019,32.4674,32.1753,32.4409,130900.0
2007-08-16 15:30:00,48.86,49.74,48.84,49.57,265300.0,32.4409,33.0252,32.4276,32.9123,265300.0
2007-08-16 15:40:00,49.58,50.35,49.53,50.12,283600.0,32.9189,33.4302,32.8857,33.2775,283600.0
2007-08-16 15:50:00,50.12,50.68,49.98,50.22,444200.0,33.2775,33.6493,33.1845,33.3439,444200.0
2007-08-17 09:30:00,51.13,52.46,50.5,51.25,271000.0,33.9481,34.8311,33.5298,34.0277,271000.0
2007-08-17 09:40:00,51.3,51.78,51.06,51.22,194500.0,34.0609,34.3796,33.9016,34.0078,194500.0
2007-08-17 09:50:00,51.26,51.36,50.31,50.42,193100.0,34.0344,34.1008,33.4036,33.4766,193100.0
2007-08-17 10:00:00,50.41,51.03,50.15,50.9,317600.0,33.47,33.8817,33.2974,33.7953,317600.0
2007-08-17 10:10:00,50.9,51.16,50.54,50.66,269700.0,33.7953,33.968,33.5563,33.636,269700.0
2007-08-17 10:20:00,50.66,51.15,50.58,50.77,224000.0,33.636,33.9613,33.5829,33.709,224000.0
2007-08-17 10:30:00,50.73,51.13,50.58,51.0,223700.0,33.6825,33.9481,33.5829,33.8617,223700.0
2007-08-17 10:40:00,51.0,51.1,50.6,50.64,233800.0,33.8617,33.9281,33.5962,33.6227,233800.0
2007-08-17 10:50:00,50.64,50.88,50.56,50.69,186900.0,33.6227,33.7821,33.5696,33.6559,186900.0
2007-08-17 11:00:00,50.68,51.0,50.57,50.61,172100.0,33.6493,33.8617,33.5762,33.6028,172100.0
2007-08-17 11:10:00,50.59,50.75,50.5,50.54,172100.0,33.5895,33.6958,33.5298,33.5563,172100.0
2007-08-17 11:20:00,50.53,50.75,50.49,50.68,146700.0,33.5497,33.6958,33.5231,33.6493,146700.0
2007-08-17 11:30:00,50.7,50.98,50.65,50.68,223200.0,33.6626,33.8485,33.6294,33.6493,223200.0
2007-08-17 11:40:00,50.71,50.83,50.55,50.74,139500.0,33.6692,33.7489,33.563,33.6891,139500.0
2007-08-17 11:50:00,50.77,51.0,50.38,50.43,99600.0,33.709,33.8617,33.4501,33.4833,99600.0
2007-08-17 12:00:00,50.45,50.59,50.42,50.47,98800.0,33.4966,33.5895,33.4766,33.5098,98800.0
2007-08-17 12:10:00,50.47,50.99,50.44,50.94,124200.0,33.5098,33.8551,33.4899,33.8219,124200.0
2007-08-17 12:20:00,50.94,51.15,50.8,50.83,125600.0,33.8219,33.9613,33.7289,33.7489,125600.0
2007-08-17 12:30:00,50.83,51.2,50.83,51.01,106100.0,33.7489,33.9945,33.7489,33.8684,106100.0
2007-08-17 12:40:00,51.0,51.18,50.99,51.06,131300.0,33.8617,33.9813,33.8551,33.9016,131300.0
2007-08-17 12:50:00,51.06,51.08,50.8,50.98,190400.0,33.9016,33.9149,33.7289,33.8485,190400.0
2007-08-17 13:00:00,51.0,51.17,50.99,51.09,185600.0,33.8617,33.9746,33.8551,33.9215,185600.0
2007-08-17 13:10:00,51.09,51.16,50.99,51.09,174400.0,33.9215,33.968,33.8551,33.9215,174400.0
2007-08-17 13:20:00,51.09,51.22,50.97,51.05,136300.0,33.9215,34.0078,33.8418,33.8949,136300.0
2007-08-17 13:30:00,51.05,51.16,50.96,51.13,108800.0,33.8949,33.968,33.8352,33.9481,108800.0
2007-08-17 13:40:00,51.12,51.2,51.06,51.14,96900.0,33.9414,33.9945,33.9016,33.9547,96900.0
2007-08-17 13:50:00,51.15,51.16,50.98,51.07,102600.0,33.9613,33.968,33.8485,33.9082,102600.0
2007-08-17 14:00:00,51.1,51.16,50.99,51.04,188900.0,33.9281,33.968,33.8551,33.8883,188900.0
2007-08-17 14:10:00,51.05,51.3,51.04,51.27,74800.0,33.8949,34.0609,33.8883,34.041,74800.0
2007-08-17 14:20:00,51.28,51.33,51.17,51.18,72500.0,34.0476,34.0808,33.9746,33.9813,72500.0
2007-08-17 14:30:00,51.17,51.3,51.07,51.07,103300.0,33.9746,34.0609,33.9082,33.9082,103300.0
2007-08-17 14:40:00,51.08,51.17,50.98,51.05,173100.0,33.9149,33.9746,33.8485,33.8949,173100.0
2007-08-17 14:50:00,51.05,51.06,50.94,51.02,108400.0,33.8949,33.9016,33.8219,33.875,108400.0
2007-08-17 15:00:00,51.02,51.08,50.96,51.07,126600.0,33.875,33.9149,33.8352,33.9082,126600.0
2007-08-17 15:10:00,51.08,51.23,51.04,51.2,176700.0,33.9149,34.0145,33.8883,33.9945,176700.0
2007-08-17 15:20:00,51.2,51.24,51.09,51.17,189500.0,33.9945,34.0211,33.9215,33.9746,189500.0
2007-08-17 15:30:00,51.19,51.24,51.05,51.12,200500.0,33.9879,34.0211,33.8949,33.9414,200500.0
2007-08-17 15:40:00,51.12,51.2,51.02,51.03,345300.0,33.9414,33.9945,33.875,33.8817,345300.0
2007-08-17 15:50:00,51.02,51.12,50.95,50.96,358900.0,33.875,33.9414,33.8285,33.8352,358900.0
2007-08-20 09:30:00,50.11,51.15,50.08,50.93,317500.0,33.2708,33.9613,33.2509,33.8153,317500.0
2007-08-20 09:40:00,50.93,51.38,50.92,51.29,216800.0,33.8153,34.114,33.8086,34.0543,216800.0
2007-08-20 09:50:00,51.28,51.43,51.0,51.29,275200.0,34.0476,34.1472,33.8617,34.0543,275200.0
2007-08-20 10:00:00,51.25,51.37,51.09,51.29,219200.0,34.0277,34.1074,33.9215,34.0543,219200.0
2007-08-20 10:10:00,51.3,51.84,51.23,51.62,277500.0,34.0609,34.4195,34.0145,34.2734,277500.0
2007-08-20 10:20:00,51.59,52.05,51.53,51.87,204800.0,34.2535,34.5589,34.2136,34.4394,204800.0
2007-08-20 10:30:00,51.87,51.92,51.64,51.65,115400.0,34.4394,34.4726,34.2867,34.2933,115400.0
2007-08-20 10:40:00,51.65,51.68,51.55,51.58,160500.0,34.2933,34.3132,34.2269,34.2468,160500.0
2007-08-20 10:50:00,51.57,51.61,51.32,51.34,130800.0,34.2402,34.2668,34.0742,34.0875,130800.0
2007-08-20 11:00:00,51.34,51.46,51.33,51.4,123700.0,34.0875,34.1672,34.0808,34.1273,123700.0
2007-08-20 11:10:00,51.41,51.54,51.39,51.47,95700.0,34.134,34.2203,34.1207,34.1738,95700.0
2007-08-20 11:20:00,51.48,51.55,51.42,51.42,92400.0,34.1804,34.2269,34.1406,34.1406,92400.0
2007-08-20 11:30:00,51.41,51.41,51.26,51.3,95200.0,34.134,34.134,34.0344,34.0609,95200.0
2007-08-20 11:40:00,51.29,51.43,51.26,51.3,60900.0,34.0543,34.1472,34.0344,34.0609,60900.0
2007-08-20 11:50:00,51.3,51.32,51.11,51.11,165700.0,34.0609,34.0742,33.9348,33.9348,165700.0
2007-08-20 12:00:00,51.11,51.3,51.02,51.06,168100.0,33.9348,34.0609,33.875,33.9016,168100.0
2007-08-20 12:10:00,51.05,51.15,50.9,51.11,94000.0,33.8949,33.9613,33.7953,33.9348,94000.0
2007-08-20 12:20:00,51.13,51.18,50.84,51.12,72500.0,33.9481,33.9813,33.7555,33.9414,72500.0
2007-08-20 12:30:00,51.12,51.19,50.83,50.86,57600.0,33.9414,33.9879,33.7489,33.7688,57600.0
2007-08-20 12:40:00,50.86,51.08,50.77,51.0,33900.0,33.7688,33.9149,33.709,33.8617,33900.0
2007-08-20 12:50:00,51.0,51.17,50.84,50.84,38000.0,33.8617,33.9746,33.7555,33.7555,38000.0
2007-08-20 13:00:00,50.84,50.94,50.68,50.94,37800.0,33.7555,33.8219,33.6493,33.8219,37800.0
2007-08-20 13:10:00,50.94,50.94,50.8,50.89,33400.0,33.8219,33.8219,33.7289,33.7887,33400.0
2007-08-20 13:20:00,50.9,50.92,50.73,50.75,40100.0,33.7953,33.8086,33.6825,33.6958,40100.0
2007-08-20 13:30:00,50.75,50.98,50.72,50.97,30600.0,33.6958,33.8485,33.6758,33.8418,30600.0
2007-08-20 13:40:00,50.97,51.27,50.89,51.27,50500.0,33.8418,34.041,33.7887,34.041,50500.0
2007-08-20 13:50:00,51.26,51.27,51.09,51.09,55000.0,34.0344,34.041,33.9215,33.9215,55000.0
2007-08-20 14:00:00,51.1,51.32,51.09,51.25,58400.0,33.9281,34.0742,33.9215,34.0277,58400.0
2007-08-20 14:10:00,51.24,51.38,51.2,51.38,117300.0,34.0211,34.114,33.9945,34.114,117300.0
2007-08-20 14:20:00,51.39,51.7,51.34,51.7,94600.0,34.1207,34.3265,34.0875,34.3265,94600.0
2007-08-20 14:30:00,51.7,52.0,51.68,51.95,138700.0,34.3265,34.5257,34.3132,34.4925,138700.0
2007-08-20 14:40:00,51.97,52.03,51.91,51.97,127200.0,34.5058,34.5456,34.4659,34.5058,127200.0
2007-08-20 14:50:00,51.97,52.31,51.96,52.27,122600.0,34.5058,34.7315,34.4991,34.705,122600.0
2007-08-20 15:00:00,52.25,52.48,52.25,52.46,135600.0,34.6917,34.8444,34.6917,34.8311,135600.0
2007-08-20 15:10:00,52.44,54.46,52.36,52.45,149400.0,34.8178,36.159,34.7647,34.8245,149400.0
2007-08-20 15:20:00,52.44,52.7,52.36,52.65,136400.0,34.8178,34.9905,34.7647,34.9573,136400.0
2007-08-20 15:30:00,52.65,52.67,52.28,52.41,176400.0,34.9573,34.9705,34.7116,34.7979,176400.0
2007-08-20 15:40:00,52.45,52.75,52.42,52.68,181700.0,34.8245,35.0237,34.8046,34.9772,181700.0
2007-08-20 15:50:00,52.68,52.7,52.36,52.38,253600.0,34.9772,34.9905,34.7647,34.778,253600.0
2007-08-21 09:30:00,52.54,52.72,52.15,52.7,88100.0,34.8842,35.0037,34.6253,34.9905,88100.0
2007-08-21 09:40:00,52.71,53.18,52.58,52.94,164000.0,34.9971,35.3092,34.9108,35.1498,164000.0
2007-08-21 09:50:00,52.95,53.36,52.94,53.24,137200.0,35.1565,35.4287,35.1498,35.349,137200.0
2007-08-21 10:00:00,53.24,53.33,52.85,52.85,120600.0,35.349,35.4088,35.0901,35.0901,120600.0
2007-08-21 10:10:00,52.84,52.87,52.29,52.35,138300.0,35.0834,35.1033,34.7182,34.7581,138300.0
2007-08-21 10:20:00,52.34,52.41,52.2,52.24,100800.0,34.7514,34.7979,34.6585,34.685,100800.0
2007-08-21 10:30:00,52.25,52.4,52.2,52.39,94800.0,34.6917,34.7913,34.6585,34.7846,94800.0
2007-08-21 10:40:00,52.39,52.47,52.21,52.3,83800.0,34.7846,34.8378,34.6651,34.7249,83800.0
2007-08-21 10:50:00,52.28,52.49,52.26,52.47,71200.0,34.7116,34.851,34.6983,34.8378,71200.0
2007-08-21 11:00:00,52.48,52.56,52.22,52.24,87200.0,34.8444,34.8975,34.6718,34.685,87200.0
2007-08-21 11:10:00,52.25,52.42,52.04,52.42,111700.0,34.6917,34.8046,34.5523,34.8046,111700.0
2007-08-21 11:20:00,52.42,52.71,52.32,52.71,92600.0,34.8046,34.9971,34.7382,34.9971,92600.0
2007-08-21 11:30:00,52.69,52.98,52.69,52.93,114700.0,34.9838,35.1764,34.9838,35.1432,114700.0
2007-08-21 11:40:00,52.92,53.44,52.9,53.36,133700.0,35.1365,35.4818,35.1233,35.4287,133700.0
2007-08-21 11:50:00,53.35,53.36,53.19,53.27,155200.0,35.422,35.4287,35.3158,35.3689,155200.0
2007-08-21 12:00:00,53.29,53.29,53.07,53.11,133400.0,35.3822,35.3822,35.2361,35.2627,133400.0
2007-08-21 12:10:00,53.11,53.29,53.11,53.27,102600.0,35.2627,35.3822,35.2627,35.3689,102600.0
2007-08-21 12:20:00,53.28,53.34,53.17,53.17,78500.0,35.3756,35.4154,35.3025,35.3025,78500.0
2007-08-21 12:30:00,53.16,53.16,52.81,52.86,126900.0,35.2959,35.2959,35.0635,35.0967,126900.0
2007-08-21 12:40:00,52.86,52.86,52.58,52.63,76000.0,35.0967,35.0967,34.9108,34.944,76000.0
2007-08-21 12:50:00,52.63,52.72,52.56,52.69,45800.0,34.944,35.0037,34.8975,34.9838,45800.0
2007-08-21 13:00:00,52.69,52.74,52.54,52.61,55600.0,34.9838,35.017,34.8842,34.9307,55600.0
2007-08-21 13:10:00,52.6,52.66,52.52,52.65,29600.0,34.9241,34.9639,34.871,34.9573,29600.0
2007-08-21 13:20:00,52.65,52.73,52.58,52.59,25700.0,34.9573,35.0104,34.9108,34.9174,25700.0
2007-08-21 13:30:00,52.59,52.67,52.45,52.53,47500.0,34.9174,34.9705,34.8245,34.8776,47500.0
2007-08-21 13:40:00,52.55,52.59,52.32,52.46,47800.0,34.8909,34.9174,34.7382,34.8311,47800.0
2007-08-21 13:50:00,52.46,52.47,52.19,52.26,36100.0,34.8311,34.8378,34.6518,34.6983,36100.0
2007-08-21 14:00:00,52.27,52.32,52.16,52.18,47000.0,34.705,34.7382,34.6319,34.6452,47000.0
2007-08-21 14:10:00,52.18,52.22,52.11,52.14,60400.0,34.6452,34.6718,34.5987,34.6187,60400.0
2007-08-21 14:20:00,52.19,52.21,51.99,52.12,57000.0,34.6518,34.6651,34.5191,34.6054,57000.0
2007-08-21 14:30:00,52.13,52.2,52.0,52.06,42000.0,34.612,34.6585,34.5257,34.5655,42000.0
2007-08-21 14:40:00,52.07,52.18,51.89,52.18,66300.0,34.5722,34.6452,34.4527,34.6452,66300.0
2007-08-21 14:50:00,52.18,52.19,52.01,52.07,64200.0,34.6452,34.6518,34.5323,34.5722,64200.0
2007-08-21 15:00:00,52.08,52.2,52.07,52.1,61000.0,34.5788,34.6585,34.5722,34.5921,61000.0
2007-08-21 15:10:00,52.1,52.17,52.07,52.1,55500.0,34.5921,34.6386,34.5722,34.5921,55500.0
2007-08-21 15:20:00,52.1,52.14,52.02,52.04,51800.0,34.5921,34.6187,34.539,34.5523,51800.0
2007-08-21 15:30:00,52.04,52.25,52.01,52.14,85200.0,34.5523,34.6917,34.5323,34.6187,85200.0
2007-08-21 15:40:00,52.13,52.27,52.07,52.23,61700.0,34.612,34.705,34.5722,34.6784,61700.0
2007-08-21 15:50:00,52.24,52.24,51.99,52.0,92600.0,34.685,34.685,34.5191,34.5257,92600.0
2007-08-22 09:30:00,52.62,53.04,52.61,52.94,87500.0,34.9373,35.2162,34.9307,35.1498,87500.0
2007-08-22 09:40:00,52.94,53.09,52.81,53.02,92700.0,35.1498,35.2494,35.0635,35.2029,92700.0
2007-08-22 09:50:00,53.02,53.19,52.92,53.15,71700.0,35.2029,35.3158,35.1365,35.2892,71700.0
2007-08-22 10:00:00,53.16,53.2,52.93,53.09,74700.0,35.2959,35.3224,35.1432,35.2494,74700.0
2007-08-22 10:10:00,53.11,53.18,52.94,53.02,61700.0,35.2627,35.3092,35.1498,35.2029,61700.0
2007-08-22 10:20:00,53.02,53.02,52.63,52.75,150100.0,35.2029,35.2029,34.944,35.0237,150100.0
2007-08-22 10:30:00,52.76,52.99,52.62,52.96,79900.0,35.0303,35.183,34.9373,35.1631,79900.0
2007-08-22 10:40:00,52.98,53.1,52.86,52.98,35100.0,35.1764,35.256,35.0967,35.1764,35100.0
2007-08-22 10:50:00,52.98,53.1,52.69,52.91,41900.0,35.1764,35.256,34.9838,35.1299,41900.0
2007-08-22 11:00:00,52.91,52.99,52.73,52.77,48000.0,35.1299,35.183,35.0104,35.0369,48000.0
2007-08-22 11:10:00,52.77,53.0,52.72,52.99,27500.0,35.0369,35.1897,35.0037,35.183,27500.0
2007-08-22 11:20:00,52.99,53.02,52.78,52.91,28800.0,35.183,35.2029,35.0436,35.1299,28800.0
2007-08-22 11:30:00,52.87,53.02,52.8,52.99,27400.0,35.1033,35.2029,35.0569,35.183,27400.0
2007-08-22 11:40:00,53.0,53.02,52.84,52.96,30000.0,35.1897,35.2029,35.0834,35.1631,30000.0
2007-08-22 11:50:00,52.99,53.08,52.94,53.06,22100.0,35.183,35.2428,35.1498,35.2295,22100.0
2007-08-22 12:00:00,53.06,53.06,52.65,53.03,43400.0,35.2295,35.2295,34.9573,35.2096,43400.0
2007-08-22 12:10:00,53.03,53.09,52.98,53.04,22400.0,35.2096,35.2494,35.1764,35.2162,22400.0
2007-08-22 12:20:00,53.05,53.05,52.75,52.79,25700.0,35.2229,35.2229,35.0237,35.0502,25700.0
2007-08-22 12:30:00,52.73,52.73,52.46,52.57,52500.0,35.0104,35.0104,34.8311,34.9042,52500.0
2007-08-22 12:40:00,52.56,52.79,52.53,52.64,38400.0,34.8975,35.0502,34.8776,34.9506,38400.0
2007-08-22 12:50:00,52.64,52.79,52.51,52.68,27400.0,34.9506,35.0502,34.8643,34.9772,27400.0
2007-08-22 13:00:00,52.68,52.75,52.49,52.59,28700.0,34.9772,35.0237,34.851,34.9174,28700.0
2007-08-22 13:10:00,52.59,52.67,52.52,52.65,19000.0,34.9174,34.9705,34.871,34.9573,19000.0
2007-08-22 13:20:00,52.65,52.78,52.56,52.62,33000.0,34.9573,35.0436,34.8975,34.9373,33000.0
2007-08-22 13:30:00,52.61,52.77,52.59,52.77,72100.0,34.9307,35.0369,34.9174,35.0369,72100.0
2007-08-22 13:40:00,52.77,52.82,52.62,52.66,63900.0,35.0369,35.0701,34.9373,34.9639,63900.0
2007-08-22 13:50:00,52.66,52.84,52.63,52.8,50800.0,34.9639,35.0834,34.944,35.0569,50800.0
2007-08-22 14:00:00,52.8,52.88,52.68,52.82,48300.0,35.0569,35.11,34.9772,35.0701,48300.0
2007-08-22 14:10:00,52.82,52.94,52.75,52.9,31200.0,35.0701,35.1498,35.0237,35.1233,31200.0
2007-08-22 14:20:00,52.89,52.91,52.67,52.7,37700.0,35.1166,35.1299,34.9705,34.9905,37700.0
2007-08-22 14:30:00,52.68,52.88,52.57,52.78,32600.0,34.9772,35.11,34.9042,35.0436,32600.0
2007-08-22 14:40:00,52.79,52.89,52.65,52.84,33200.0,35.0502,35.1166,34.9573,35.0834,33200.0
2007-08-22 14:50:00,52.84,52.98,52.78,52.82,35000.0,35.0834,35.1764,35.0436,35.0701,35000.0
2007-08-22 15:00:00,52.85,52.85,52.67,52.79,36000.0,35.0901,35.0901,34.9705,35.0502,36000.0
2007-08-22 15:10:00,52.81,53.01,52.78,52.97,56700.0,35.0635,35.1963,35.0436,35.1697,56700.0
2007-08-22 15:20:00,52.98,52.99,52.85,52.92,34600.0,35.1764,35.183,35.0901,35.1365,34600.0
2007-08-22 15:30:00,52.95,53.1,52.92,52.98,64100.0,35.1565,35.256,35.1365,35.1764,64100.0
2007-08-22 15:40:00,53.0,53.05,52.92,53.01,67800.0,35.1897,35.2229,35.1365,35.1963,67800.0
2007-08-22 15:50:00,53.0,53.01,52.79,52.92,99800.0,35.1897,35.1963,35.0502,35.1365,99800.0
2007-08-23 09:30:00,53.7,53.84,53.26,53.38,122000.0,35.6544,35.7474,35.3623,35.442,122000.0
2007-08-23 09:40:00,53.41,53.42,53.06,53.3,101300.0,35.4619,35.4685,35.2295,35.3888,101300.0
2007-08-23 09:50:00,53.3,53.39,53.01,53.33,86800.0,35.3888,35.4486,35.1963,35.4088,86800.0
2007-08-23 10:00:00,53.33,53.37,52.93,52.93,55200.0,35.4088,35.4353,35.1432,35.1432,55200.0
2007-08-23 10:10:00,52.95,52.98,52.53,52.59,71500.0,35.1565,35.1764,34.8776,34.9174,71500.0
2007-08-23 10:20:00,52.59,52.74,52.43,52.49,64300.0,34.9174,35.017,34.8112,34.851,64300.0
2007-08-23 10:30:00,52.49,52.75,52.41,52.54,105600.0,34.851,35.0237,34.7979,34.8842,105600.0
2007-08-23 10:40:00,52.54,52.66,52.49,52.57,55000.0,34.8842,34.9639,34.851,34.9042,55000.0
2007-08-23 10:50:00,52.59,52.61,52.32,52.36,65500.0,34.9174,34.9307,34.7382,34.7647,65500.0
2007-08-23 11:00:00,52.36,52.39,52.23,52.3,74700.0,34.7647,34.7846,34.6784,34.7249,74700.0
2007-08-23 11:10:00,52.3,52.5,52.16,52.19,62500.0,34.7249,34.8577,34.6319,34.6518,62500.0
2007-08-23 11:20:00,52.18,52.18,51.8,51.88,119400.0,34.6452,34.6452,34.3929,34.446,119400.0
2007-08-23 11:30:00,51.88,52.07,51.71,52.07,123200.0,34.446,34.5722,34.3331,34.5722,123200.0
2007-08-23 11:40:00,52.06,52.06,51.55,51.56,103100.0,34.5655,34.5655,34.2269,34.2336,103100.0
2007-08-23 11:50:00,51.56,51.56,51.12,51.29,218400.0,34.2336,34.2336,33.9414,34.0543,218400.0
2007-08-23 12:00:00,51.29,51.37,51.1,51.17,159500.0,34.0543,34.1074,33.9281,33.9746,159500.0
2007-08-23 12:10:00,51.16,51.21,50.67,51.0,332500.0,33.968,34.0012,33.6426,33.8617,332500.0
2007-08-23 12:20:00,51.0,51.1,50.82,50.99,121200.0,33.8617,33.9281,33.7422,33.8551,121200.0
2007-08-23 12:30:00,50.99,51.08,50.91,51.02,110200.0,33.8551,33.9149,33.802,33.875,110200.0
2007-08-23 12:40:00,51.02,51.18,50.79,50.9,128100.0,33.875,33.9813,33.7223,33.7953,128100.0
2007-08-23 12:50:00,50.94,50.98,50.72,50.81,125200.0,33.8219,33.8485,33.6758,33.7356,125200.0
2007-08-23 13:00:00,50.81,51.08,50.79,50.93,92300.0,33.7356,33.9149,33.7223,33.8153,92300.0
2007-08-23 13:10:00,50.94,51.09,50.87,51.04,105700.0,33.8219,33.9215,33.7754,33.8883,105700.0
2007-08-23 13:20:00,51.04,51.04,50.84,51.0,114100.0,33.8883,33.8883,33.7555,33.8617,114100.0
2007-08-23 13:30:00,51.0,51.05,50.93,50.95,144300.0,33.8617,33.8949,33.8153,33.8285,144300.0
2007-08-23 13:40:00,50.95,51.04,50.89,50.96,85900.0,33.8285,33.8883,33.7887,33.8352,85900.0
2007-08-23 13:50:00,50.98,51.02,50.89,51.02,78400.0,33.8485,33.875,33.7887,33.875,78400.0
2007-08-23 14:00:00,51.02,51.04,50.9,51.04,123200.0,33.875,33.8883,33.7953,33.8883,123200.0
2007-08-23 14:10:00,51.04,51.06,50.84,50.92,109800.0,33.8883,33.9016,33.7555,33.8086,109800.0
2007-08-23 14:20:00,50.94,51.0,50.91,50.97,61200.0,33.8219,33.8617,33.802,33.8418,61200.0
2007-08-23 14:30:00,50.97,51.13,50.97,51.0,77800.0,33.8418,33.9481,33.8418,33.8617,77800.0
2007-08-23 14:40:00,51.0,51.0,50.64,50.7,154400.0,33.8617,33.8617,33.6227,33.6626,154400.0
2007-08-23 14:50:00,50.71,50.88,50.65,50.81,124500.0,33.6692,33.7821,33.6294,33.7356,124500.0
2007-08-23 15:00:00,50.84,50.86,50.67,50.76,133400.0,33.7555,33.7688,33.6426,33.7024,133400.0
2007-08-23 15:10:00,50.76,50.94,50.73,50.9,120500.0,33.7024,33.8219,33.6825,33.7953,120500.0
2007-08-23 15:20:00,50.91,51.17,50.85,50.88,185400.0,33.802,33.9746,33.7621,33.7821,185400.0
2007-08-23 15:30:00,50.89,50.97,50.82,50.87,123600.0,33.7887,33.8418,33.7422,33.7754,123600.0
2007-08-23 15:40:00,50.87,51.07,50.81,50.96,132700.0,33.7754,33.9082,33.7356,33.8352,132700.0
2007-08-23 15:50:00,50.96,51.06,50.9,51.02,236600.0,33.8352,33.9016,33.7953,33.875,236600.0
2007-08-24 09:30:00,51.17,51.34,50.86,51.14,74000.0,33.9746,34.0875,33.7688,33.9547,74000.0
2007-08-24 09:40:00,51.11,51.74,51.08,51.65,94800.0,33.9348,34.3531,33.9149,34.2933,94800.0
2007-08-24 09:50:00,51.64,51.85,51.3,51.35,62400.0,34.2867,34.4261,34.0609,34.0941,62400.0
2007-08-24 10:00:00,51.35,51.92,51.35,51.5,126400.0,34.0941,34.4726,34.0941,34.1937,126400.0
2007-08-24 10:10:00,51.5,51.69,51.4,51.54,62300.0,34.1937,34.3199,34.1273,34.2203,62300.0
2007-08-24 10:20:00,51.54,51.64,51.44,51.44,53500.0,34.2203,34.2867,34.1539,34.1539,53500.0
2007-08-24 10:30:00,51.43,51.59,51.36,51.4,48100.0,34.1472,34.2535,34.1008,34.1273,48100.0
2007-08-24 10:40:00,51.38,51.42,51.29,51.3,41200.0,34.114,34.1406,34.0543,34.0609,41200.0
2007-08-24 10:50:00,51.3,51.47,51.2,51.44,37700.0,34.0609,34.1738,33.9945,34.1539,37700.0
2007-08-24 11:00:00,51.45,51.7,51.44,51.67,47700.0,34.1605,34.3265,34.1539,34.3066,47700.0
2007-08-24 11:10:00,51.67,51.7,51.55,51.69,49100.0,34.3066,34.3265,34.2269,34.3199,49100.0
2007-08-24 11:20:00,51.69,51.72,51.44,51.45,37500.0,34.3199,34.3398,34.1539,34.1605,37500.0
2007-08-24 11:30:00,51.47,51.55,51.29,51.35,58700.0,34.1738,34.2269,34.0543,34.0941,58700.0
2007-08-24 11:40:00,51.36,51.37,51.28,51.3,70400.0,34.1008,34.1074,34.0476,34.0609,70400.0
2007-08-24 11:50:00,51.32,51.38,51.25,51.33,62300.0,34.0742,34.114,34.0277,34.0808,62300.0
2007-08-24 12:00:00,51.33,51.33,51.25,51.28,27500.0,34.0808,34.0808,34.0277,34.0476,27500.0
2007-08-24 12:10:00,51.28,51.34,51.21,51.3,48100.0,34.0476,34.0875,34.0012,34.0609,48100.0
2007-08-24 12:20:00,51.3,51.43,51.28,51.29,59100.0,34.0609,34.1472,34.0476,34.0543,59100.0
2007-08-24 12:30:00,51.29,51.34,51.23,51.34,37900.0,34.0543,34.0875,34.0145,34.0875,37900.0
2007-08-24 12:40:00,51.34,51.42,51.3,51.37,47600.0,34.0875,34.1406,34.0609,34.1074,47600.0
2007-08-24 12:50:00,51.37,51.62,51.34,51.55,84200.0,34.1074,34.2734,34.0875,34.2269,84200.0
2007-08-24 13:00:00,51.55,51.62,51.52,51.52,60900.0,34.2269,34.2734,34.207,34.207,60900.0
2007-08-24 13:10:00,51.51,51.56,51.37,51.39,67200.0,34.2004,34.2336,34.1074,34.1207,67200.0
2007-08-24 13:20:00,51.39,51.44,51.3,51.35,45800.0,34.1207,34.1539,34.0609,34.0941,45800.0
2007-08-24 13:30:00,51.34,51.35,51.24,51.28,39800.0,34.0875,34.0941,34.0211,34.0476,39800.0
2007-08-24 13:40:00,51.29,51.38,51.24,51.25,27900.0,34.0543,34.114,34.0211,34.0277,27900.0
2007-08-24 13:50:00,51.26,51.4,51.25,51.35,25100.0,34.0344,34.1273,34.0277,34.0941,25100.0
2007-08-24 14:00:00,51.35,51.45,51.33,51.4,59800.0,34.0941,34.1605,34.0808,34.1273,59800.0
2007-08-24 14:10:00,51.4,51.47,51.35,51.43,50100.0,34.1273,34.1738,34.0941,34.1472,50100.0
2007-08-24 14:20:00,51.43,51.55,51.38,51.49,73500.0,34.1472,34.2269,34.114,34.1871,73500.0
2007-08-24 14:30:00,51.48,51.49,51.31,51.31,68400.0,34.1804,34.1871,34.0676,34.0676,68400.0
2007-08-24 14:40:00,51.31,51.32,51.23,51.25,87200.0,34.0676,34.0742,34.0145,34.0277,87200.0
2007-08-24 14:50:00,51.26,51.41,51.23,51.35,114800.0,34.0344,34.134,34.0145,34.0941,114800.0
2007-08-24 15:00:00,51.37,51.37,51.19,51.19,81100.0,34.1074,34.1074,33.9879,33.9879,81100.0
2007-08-24 15:10:00,51.19,51.29,51.18,51.27,41000.0,33.9879,34.0543,33.9813,34.041,41000.0
2007-08-24 15:20:00,51.27,51.47,51.15,51.39,71300.0,34.041,34.1738,33.9613,34.1207,71300.0
2007-08-24 15:30:00,51.38,51.55,51.38,51.5,69100.0,34.114,34.2269,34.114,34.1937,69100.0
2007-08-24 15:40:00,51.5,51.6,51.44,51.46,82900.0,34.1937,34.2601,34.1539,34.1672,82900.0
2007-08-24 15:50:00,51.47,51.53,51.42,51.46,91900.0,34.1738,34.2136,34.1406,34.1672,91900.0
2007-08-27 09:30:00,51.61,51.77,51.23,51.49,61500.0,34.2668,34.373,34.0145,34.1871,61500.0
2007-08-27 09:40:00,51.44,51.55,51.33,51.48,37800.0,34.1539,34.2269,34.0808,34.1804,37800.0
2007-08-27 09:50:00,51.47,51.73,51.45,51.67,41300.0,34.1738,34.3464,34.1605,34.3066,41300.0
2007-08-27 10:00:00,51.68,51.82,51.5,51.53,65600.0,34.3132,34.4062,34.1937,34.2136,65600.0
2007-08-27 10:10:00,51.53,51.63,51.5,51.56,40100.0,34.2136,34.28,34.1937,34.2336,40100.0
2007-08-27 10:20:00,51.58,51.62,51.5,51.61,21800.0,34.2468,34.2734,34.1937,34.2668,21800.0
2007-08-27 10:30:00,51.61,51.67,51.5,51.67,32800.0,34.2668,34.3066,34.1937,34.3066,32800.0
2007-08-27 10:40:00,51.68,51.94,51.64,51.93,47100.0,34.3132,34.4859,34.2867,34.4792,47100.0
2007-08-27 10:50:00,51.92,51.95,51.75,51.82,40400.0,34.4726,34.4925,34.3597,34.4062,40400.0
2007-08-27 11:00:00,51.82,51.86,51.0,51.06,173200.0,34.4062,34.4327,33.8617,33.9016,173200.0
2007-08-27 11:10:00,51.06,51.23,50.2,50.33,687300.0,33.9016,34.0145,33.3306,33.4169,687300.0
2007-08-27 11:20:00,50.3,50.69,50.21,50.68,322200.0,33.397,33.6559,33.3372,33.6493,322200.0
2007-08-27 11:30:00,50.68,50.73,50.41,50.48,161600.0,33.6493,33.6825,33.47,33.5165,161600.0
2007-08-27 11:40:00,50.48,50.72,50.48,50.6,76600.0,33.5165,33.6758,33.5165,33.5962,76600.0
2007-08-27 11:50:00,50.6,50.77,50.52,50.66,82300.0,33.5962,33.709,33.543,33.636,82300.0
2007-08-27 12:00:00,50.69,50.73,50.58,50.67,51500.0,33.6559,33.6825,33.5829,33.6426,51500.0
2007-08-27 12:10:00,50.68,50.94,50.66,50.91,43900.0,33.6493,33.8219,33.636,33.802,43900.0
2007-08-27 12:20:00,50.92,50.99,50.86,50.89,53400.0,33.8086,33.8551,33.7688,33.7887,53400.0
2007-08-27 12:30:00,50.92,51.06,50.86,51.06,37600.0,33.8086,33.9016,33.7688,33.9016,37600.0
2007-08-27 12:40:00,51.05,51.11,50.95,51.06,38700.0,33.8949,33.9348,33.8285,33.9016,38700.0
2007-08-27 12:50:00,51.04,51.05,50.84,50.94,63200.0,33.8883,33.8949,33.7555,33.8219,63200.0
2007-08-27 13:00:00,50.93,51.07,50.88,51.04,55100.0,33.8153,33.9082,33.7821,33.8883,55100.0
2007-08-27 13:10:00,51.04,51.1,50.98,50.99,33700.0,33.8883,33.9281,33.8485,33.8551,33700.0
2007-08-27 13:20:00,50.99,51.06,50.91,51.01,66600.0,33.8551,33.9016,33.802,33.8684,66600.0
2007-08-27 13:30:00,51.01,51.1,50.96,51.0,59900.0,33.8684,33.9281,33.8352,33.8617,59900.0
2007-08-27 13:40:00,51.01,51.09,50.97,51.09,23800.0,33.8684,33.9215,33.8418,33.9215,23800.0
2007-08-27 13:50:00,51.1,51.11,50.8,50.94,37000.0,33.9281,33.9348,33.7289,33.8219,37000.0
2007-08-27 14:00:00,50.94,51.22,50.94,51.1,38500.0,33.8219,34.0078,33.8219,33.9281,38500.0
2007-08-27 14:10:00,51.11,51.28,51.11,51.2,35500.0,33.9348,34.0476,33.9348,33.9945,35500.0
2007-08-27 14:20:00,51.21,51.38,51.21,51.31,54000.0,34.0012,34.114,34.0012,34.0676,54000.0
2007-08-27 14:30:00,51.32,51.44,51.3,51.41,37700.0,34.0742,34.1539,34.0609,34.134,37700.0
2007-08-27 14:40:00,51.42,51.46,51.38,51.42,25900.0,34.1406,34.1672,34.114,34.1406,25900.0
2007-08-27 14:50:00,51.41,51.41,51.19,51.24,39500.0,34.134,34.134,33.9879,34.0211,39500.0
2007-08-27 15:00:00,51.25,51.31,51.18,51.25,43700.0,34.0277,34.0676,33.9813,34.0277,43700.0
2007-08-27 15:10:00,51.26,51.38,51.15,51.25,51600.0,34.0344,34.114,33.9613,34.0277,51600.0
2007-08-27 15:20:00,51.25,51.29,51.23,51.27,39100.0,34.0277,34.0543,34.0145,34.041,39100.0
2007-08-27 15:30:00,51.28,51.38,51.28,51.33,60000.0,34.0476,34.114,34.0476,34.0808,60000.0
2007-08-27 15:40:00,51.34,51.39,51.3,51.32,54100.0,34.0875,34.1207,34.0609,34.0742,54100.0
2007-08-27 15:50:00,51.31,51.31,50.98,51.03,143400.0,34.0676,34.0676,33.8485,33.8817,143400.0
2007-08-28 09:30:00,50.77,51.0,50.27,50.53,131600.0,33.709,33.8617,33.3771,33.5497,131600.0
2007-08-28 09:40:00,50.53,50.62,50.38,50.45,68700.0,33.5497,33.6094,33.4501,33.4966,68700.0
2007-08-28 09:50:00,50.46,50.61,50.35,50.47,46800.0,33.5032,33.6028,33.4302,33.5098,46800.0
2007-08-28 10:00:00,50.48,50.63,50.3,50.31,66000.0,33.5165,33.6161,33.397,33.4036,66000.0
2007-08-28 10:10:00,50.33,50.64,50.31,50.57,40700.0,33.4169,33.6227,33.4036,33.5762,40700.0
2007-08-28 10:20:00,50.58,50.72,50.35,50.38,78200.0,33.5829,33.6758,33.4302,33.4501,78200.0
2007-08-28 10:30:00,50.41,50.57,50.37,50.55,35500.0,33.47,33.5762,33.4434,33.563,35500.0
2007-08-28 10:40:00,50.54,50.63,50.37,50.39,100700.0,33.5563,33.6161,33.4434,33.4567,100700.0
2007-08-28 10:50:00,50.39,50.43,50.28,50.43,45000.0,33.4567,33.4833,33.3837,33.4833,45000.0
2007-08-28 11:00:00,50.43,50.43,50.28,50.28,33500.0,33.4833,33.4833,33.3837,33.3837,33500.0
2007-08-28 11:10:00,50.27,50.28,50.15,50.23,34600.0,33.3771,33.3837,33.2974,33.3505,34600.0
2007-08-28 11:20:00,50.25,50.25,50.14,50.2,33500.0,33.3638,33.3638,33.2907,33.3306,33500.0
2007-08-28 11:30:00,50.21,50.22,50.12,50.12,39100.0,33.3372,33.3439,33.2775,33.2775,39100.0
2007-08-28 11:40:00,50.12,50.13,50.02,50.11,30900.0,33.2775,33.2841,33.2111,33.2708,30900.0
2007-08-28 11:50:00,50.11,50.36,50.07,50.34,42800.0,33.2708,33.4368,33.2443,33.4235,42800.0
2007-08-28 12:00:00,50.34,50.39,50.32,50.33,28300.0,33.4235,33.4567,33.4103,33.4169,28300.0
2007-08-28 12:10:00,50.33,50.48,50.31,50.32,40500.0,33.4169,33.5165,33.4036,33.4103,40500.0
2007-08-28 12:20:00,50.32,50.46,50.25,50.45,33700.0,33.4103,33.5032,33.3638,33.4966,33700.0
2007-08-28 12:30:00,50.45,50.54,50.38,50.42,37200.0,33.4966,33.5563,33.4501,33.4766,37200.0
2007-08-28 12:40:00,50.43,50.47,50.36,50.45,34500.0,33.4833,33.5098,33.4368,33.4966,34500.0
2007-08-28 12:50:00,50.45,50.49,50.42,50.47,22800.0,33.4966,33.5231,33.4766,33.5098,22800.0
2007-08-28 13:00:00,50.46,50.5,50.33,50.36,25000.0,33.5032,33.5298,33.4169,33.4368,25000.0
2007-08-28 13:10:00,50.37,50.37,50.26,50.33,24300.0,33.4434,33.4434,33.3704,33.4169,24300.0
2007-08-28 13:20:00,50.33,50.33,50.18,50.21,59700.0,33.4169,33.4169,33.3173,33.3372,59700.0
2007-08-28 13:30:00,50.2,50.23,50.07,50.18,52700.0,33.3306,33.3505,33.2443,33.3173,52700.0
2007-08-28 13:40:00,50.18,50.24,50.16,50.22,27100.0,33.3173,33.3571,33.304,33.3439,27100.0
2007-08-28 13:50:00,50.22,50.36,50.22,50.36,32800.0,33.3439,33.4368,33.3439,33.4368,32800.0
2007-08-28 14:00:00,50.36,50.43,50.26,50.35,142700.0,33.4368,33.4833,33.3704,33.4302,142700.0
2007-08-28 14:10:00,50.35,50.44,50.23,50.27,61500.0,33.4302,33.4899,33.3505,33.3771,61500.0
2007-08-28 14:20:00,50.27,50.48,50.24,50.46,62700.0,33.3771,33.5165,33.3571,33.5032,62700.0
2007-08-28 14:30:00,50.42,50.48,50.28,50.31,53100.0,33.4766,33.5165,33.3837,33.4036,53100.0
2007-08-28 14:40:00,50.3,50.43,50.22,50.39,57400.0,33.397,33.4833,33.3439,33.4567,57400.0
2007-08-28 14:50:00,50.38,50.46,50.32,50.4,96900.0,33.4501,33.5032,33.4103,33.4634,96900.0
2007-08-28 15:00:00,50.41,50.47,50.37,50.44,81500.0,33.47,33.5098,33.4434,33.4899,81500.0
2007-08-28 15:10:00,50.44,50.5,50.39,50.49,58300.0,33.4899,33.5298,33.4567,33.5231,58300.0
2007-08-28 15:20:00,50.48,50.48,50.35,50.41,102700.0,33.5165,33.5165,33.4302,33.47,102700.0
2007-08-28 15:30:00,50.41,50.44,50.28,50.4,213200.0,33.47,33.4899,33.3837,33.4634,213200.0
2007-08-28 15:40:00,50.4,50.47,50.2,50.35,196500.0,33.4634,33.5098,33.3306,33.4302,196500.0
2007-08-28 15:50:00,50.32,50.39,50.2,50.21,229800.0,33.4103,33.4567,33.3306,33.3372,229800.0
2007-08-29 09:30:00,50.27,50.96,50.27,50.76,67400.0,33.3771,33.8352,33.3771,33.7024,67400.0
2007-08-29 09:40:00,50.75,50.75,50.37,50.46,107700.0,33.6958,33.6958,33.4434,33.5032,107700.0
2007-08-29 09:50:00,50.45,50.46,50.19,50.33,46300.0,33.4966,33.5032,33.3239,33.4169,46300.0
2007-08-29 10:00:00,50.34,50.63,50.33,50.63,42500.0,33.4235,33.6161,33.4169,33.6161,42500.0
2007-08-29 10:10:00,50.63,50.66,50.5,50.65,39300.0,33.6161,33.636,33.5298,33.6294,39300.0
2007-08-29 10:20:00,50.65,50.69,50.57,50.61,61000.0,33.6294,33.6559,33.5762,33.6028,61000.0
2007-08-29 10:30:00,50.61,50.75,50.56,50.59,39300.0,33.6028,33.6958,33.5696,33.5895,39300.0
2007-08-29 10:40:00,50.58,50.72,50.57,50.57,44100.0,33.5829,33.6758,33.5762,33.5762,44100.0
2007-08-29 10:50:00,50.58,50.74,50.55,50.72,42300.0,33.5829,33.6891,33.563,33.6758,42300.0
2007-08-29 11:00:00,50.73,50.77,50.61,50.61,32200.0,33.6825,33.709,33.6028,33.6028,32200.0
2007-08-29 11:10:00,50.61,50.64,50.51,50.51,32000.0,33.6028,33.6227,33.5364,33.5364,32000.0
2007-08-29 11:20:00,50.52,50.58,50.47,50.51,37600.0,33.543,33.5829,33.5098,33.5364,37600.0
2007-08-29 11:30:00,50.51,50.68,50.51,50.63,40000.0,33.5364,33.6493,33.5364,33.6161,40000.0
2007-08-29 11:40:00,50.62,50.72,50.61,50.65,32200.0,33.6094,33.6758,33.6028,33.6294,32200.0
2007-08-29 11:50:00,50.65,50.7,50.56,50.64,29700.0,33.6294,33.6626,33.5696,33.6227,29700.0
2007-08-29 12:00:00,50.64,50.68,50.56,50.56,19100.0,33.6227,33.6493,33.5696,33.5696,19100.0
2007-08-29 12:10:00,50.56,50.65,50.55,50.63,30100.0,33.5696,33.6294,33.563,33.6161,30100.0
2007-08-29 12:20:00,50.62,50.69,50.6,50.61,23700.0,33.6094,33.6559,33.5962,33.6028,23700.0
2007-08-29 12:30:00,50.62,50.69,50.62,50.64,33600.0,33.6094,33.6559,33.6094,33.6227,33600.0
2007-08-29 12:40:00,50.64,50.75,50.64,50.69,28800.0,33.6227,33.6958,33.6227,33.6559,28800.0
2007-08-29 12:50:00,50.69,50.72,50.65,50.7,27200.0,33.6559,33.6758,33.6294,33.6626,27200.0
2007-08-29 13:00:00,50.72,50.76,50.66,50.68,35800.0,33.6758,33.7024,33.636,33.6493,35800.0
2007-08-29 13:10:00,50.66,50.73,50.63,50.63,41600.0,33.636,33.6825,33.6161,33.6161,41600.0
2007-08-29 13:20:00,50.63,50.72,50.62,50.69,72200.0,33.6161,33.6758,33.6094,33.6559,72200.0
2007-08-29 13:30:00,50.69,50.83,50.66,50.75,84000.0,33.6559,33.7489,33.636,33.6958,84000.0
2007-08-29 13:40:00,50.75,50.83,50.73,50.77,54600.0,33.6958,33.7489,33.6825,33.709,54600.0
2007-08-29 13:50:00,50.77,50.9,50.75,50.89,55100.0,33.709,33.7953,33.6958,33.7887,55100.0
2007-08-29 14:00:00,50.9,51.11,50.88,51.04,62400.0,33.7953,33.9348,33.7821,33.8883,62400.0
2007-08-29 14:10:00,51.04,51.18,51.0,51.14,147700.0,33.8883,33.9813,33.8617,33.9547,147700.0
2007-08-29 14:20:00,51.16,51.21,51.11,51.19,60700.0,33.968,34.0012,33.9348,33.9879,60700.0
2007-08-29 14:30:00,51.19,51.33,51.16,51.33,59700.0,33.9879,34.0808,33.968,34.0808,59700.0
2007-08-29 14:40:00,51.32,51.33,51.25,51.31,90600.0,34.0742,34.0808,34.0277,34.0676,90600.0
2007-08-29 14:50:00,51.31,51.33,51.27,51.32,49000.0,34.0676,34.0808,34.041,34.0742,49000.0
2007-08-29 15:00:00,51.31,51.62,51.3,51.59,107700.0,34.0676,34.2734,34.0609,34.2535,107700.0
2007-08-29 15:10:00,51.6,51.66,51.55,51.61,98700.0,34.2601,34.3,34.2269,34.2668,98700.0
2007-08-29 15:20:00,51.61,51.64,51.5,51.57,115500.0,34.2668,34.2867,34.1937,34.2402,115500.0
2007-08-29 15:30:00,51.57,51.75,51.51,51.71,84400.0,34.2402,34.3597,34.2004,34.3331,84400.0
2007-08-29 15:40:00,51.71,51.78,51.52,51.54,102300.0,34.3331,34.3796,34.207,34.2203,102300.0
2007-08-29 15:50:00,51.53,51.62,51.41,51.43,333800.0,34.2136,34.2734,34.134,34.1472,333800.0
2007-08-30 09:30:00,51.28,51.54,50.77,51.5,73200.0,34.0476,34.2203,33.709,34.1937,73200.0
2007-08-30 09:40:00,51.49,51.72,51.2,51.28,342200.0,34.1871,34.3398,33.9945,34.0476,342200.0
2007-08-30 09:50:00,51.31,51.49,51.2,51.36,112000.0,34.0676,34.1871,33.9945,34.1008,112000.0
2007-08-30 10:00:00,51.37,51.52,51.18,51.39,86100.0,34.1074,34.207,33.9813,34.1207,86100.0
2007-08-30 10:10:00,51.4,51.41,51.17,51.35,66600.0,34.1273,34.134,33.9746,34.0941,66600.0
2007-08-30 10:20:00,51.33,51.66,51.3,51.53,104400.0,34.0808,34.3,34.0609,34.2136,104400.0
2007-08-30 10:30:00,51.5,51.55,51.31,51.35,57500.0,34.1937,34.2269,34.0676,34.0941,57500.0
2007-08-30 10:40:00,51.33,51.48,51.31,51.42,37900.0,34.0808,34.1804,34.0676,34.1406,37900.0
2007-08-30 10:50:00,51.42,51.54,51.35,51.44,36800.0,34.1406,34.2203,34.0941,34.1539,36800.0
2007-08-30 11:00:00,51.46,51.54,51.34,51.53,37000.0,34.1672,34.2203,34.0875,34.2136,37000.0
2007-08-30 11:10:00,51.53,51.75,51.53,51.75,68600.0,34.2136,34.3597,34.2136,34.3597,68600.0
2007-08-30 11:20:00,51.73,51.78,51.61,51.63,62300.0,34.3464,34.3796,34.2668,34.28,62300.0
2007-08-30 11:30:00,51.63,51.63,51.5,51.59,45500.0,34.28,34.28,34.1937,34.2535,45500.0
2007-08-30 11:40:00,51.59,51.64,51.53,51.58,54300.0,34.2535,34.2867,34.2136,34.2468,54300.0
2007-08-30 11:50:00,51.57,51.59,51.46,51.48,40600.0,34.2402,34.2535,34.1672,34.1804,40600.0
2007-08-30 12:00:00,51.48,51.49,51.24,51.24,53400.0,34.1804,34.1871,34.0211,34.0211,53400.0
2007-08-30 12:10:00,51.25,51.31,50.95,50.95,66900.0,34.0277,34.0676,33.8285,33.8285,66900.0
2007-08-30 12:20:00,50.95,51.25,50.85,51.23,148400.0,33.8285,34.0277,33.7621,34.0145,148400.0
2007-08-30 12:30:00,51.21,51.32,51.13,51.27,80100.0,34.0012,34.0742,33.9481,34.041,80100.0
2007-08-30 12:40:00,51.28,51.29,51.14,51.27,27600.0,34.0476,34.0543,33.9547,34.041,27600.0
2007-08-30 12:50:00,51.28,51.42,51.23,51.36,37200.0,34.0476,34.1406,34.0145,34.1008,37200.0
2007-08-30 13:00:00,51.37,51.49,51.3,51.34,76400.0,34.1074,34.1871,34.0609,34.0875,76400.0
2007-08-30 13:10:00,51.38,51.4,51.19,51.21,31300.0,34.114,34.1273,33.9879,34.0012,31300.0
2007-08-30 13:20:00,51.22,51.26,51.0,51.07,92700.0,34.0078,34.0344,33.8617,33.9082,92700.0
2007-08-30 13:30:00,51.06,51.07,50.88,50.98,44600.0,33.9016,33.9082,33.7821,33.8485,44600.0
2007-08-30 13:40:00,50.98,51.02,50.81,50.88,81300.0,33.8485,33.875,33.7356,33.7821,81300.0
2007-08-30 13:50:00,50.88,50.96,50.79,50.94,67700.0,33.7821,33.8352,33.7223,33.8219,67700.0
2007-08-30 14:00:00,50.94,51.0,50.72,50.72,41700.0,33.8219,33.8617,33.6758,33.6758,41700.0
2007-08-30 14:10:00,50.72,50.75,50.57,50.59,120700.0,33.6758,33.6958,33.5762,33.5895,120700.0
2007-08-30 14:20:00,50.59,50.71,50.5,50.5,144200.0,33.5895,33.6692,33.5298,33.5298,144200.0
2007-08-30 14:30:00,50.51,50.56,50.35,50.37,121100.0,33.5364,33.5696,33.4302,33.4434,121100.0
2007-08-30 14:40:00,50.37,50.5,50.33,50.35,88300.0,33.4434,33.5298,33.4169,33.4302,88300.0
2007-08-30 14:50:00,50.35,50.47,50.29,50.39,82700.0,33.4302,33.5098,33.3903,33.4567,82700.0
2007-08-30 15:00:00,50.39,50.58,50.38,50.55,52600.0,33.4567,33.5829,33.4501,33.563,52600.0
2007-08-30 15:10:00,50.55,50.68,50.54,50.61,88000.0,33.563,33.6493,33.5563,33.6028,88000.0
2007-08-30 15:20:00,50.61,50.7,50.54,50.58,102400.0,33.6028,33.6626,33.5563,33.5829,102400.0
2007-08-30 15:30:00,50.59,50.68,50.49,50.49,91100.0,33.5895,33.6493,33.5231,33.5231,91100.0
2007-08-30 15:40:00,50.49,50.5,50.37,50.46,120600.0,33.5231,33.5298,33.4434,33.5032,120600.0
2007-08-30 15:50:00,50.46,50.58,50.42,50.52,187700.0,33.5032,33.5829,33.4766,33.543,187700.0
2007-08-31 09:30:00,51.2,51.75,51.12,51.25,97200.0,33.9945,34.3597,33.9414,34.0277,97200.0
2007-08-31 09:40:00,51.28,51.34,51.06,51.06,141000.0,34.0476,34.0875,33.9016,33.9016,141000.0
2007-08-31 09:50:00,51.04,51.08,50.92,51.0,80600.0,33.8883,33.9149,33.8086,33.8617,80600.0
2007-08-31 10:00:00,51.0,51.12,50.57,50.64,127700.0,33.8617,33.9414,33.5762,33.6227,127700.0
2007-08-31 10:10:00,50.67,50.86,50.62,50.82,53000.0,33.6426,33.7688,33.6094,33.7422,53000.0
2007-08-31 10:20:00,50.85,51.0,50.8,50.97,39900.0,33.7621,33.8617,33.7289,33.8418,39900.0
2007-08-31 10:30:00,50.98,51.16,50.86,51.06,56400.0,33.8485,33.968,33.7688,33.9016,56400.0
2007-08-31 10:40:00,51.06,51.12,50.98,51.0,66600.0,33.9016,33.9414,33.8485,33.8617,66600.0
2007-08-31 10:50:00,51.01,51.04,50.9,50.95,65800.0,33.8684,33.8883,33.7953,33.8285,65800.0
2007-08-31 11:00:00,50.97,51.02,50.59,50.66,83700.0,33.8418,33.875,33.5895,33.636,83700.0
2007-08-31 11:10:00,50.67,50.82,50.51,50.58,99900.0,33.6426,33.7422,33.5364,33.5829,99900.0
2007-08-31 11:20:00,50.58,50.65,50.5,50.64,52700.0,33.5829,33.6294,33.5298,33.6227,52700.0
2007-08-31 11:30:00,50.66,50.77,50.61,50.71,57300.0,33.636,33.709,33.6028,33.6692,57300.0
2007-08-31 11:40:00,50.72,50.78,50.65,50.74,45000.0,33.6758,33.7157,33.6294,33.6891,45000.0
2007-08-31 11:50:00,50.75,51.04,50.74,50.97,91300.0,33.6958,33.8883,33.6891,33.8418,91300.0
2007-08-31 12:00:00,50.97,51.02,50.8,50.82,48200.0,33.8418,33.875,33.7289,33.7422,48200.0
2007-08-31 12:10:00,50.81,50.91,50.81,50.9,35800.0,33.7356,33.802,33.7356,33.7953,35800.0
2007-08-31 12:20:00,50.91,51.1,50.89,51.05,76600.0,33.802,33.9281,33.7887,33.8949,76600.0
2007-08-31 12:30:00,51.06,51.34,50.99,51.34,74800.0,33.9016,34.0875,33.8551,34.0875,74800.0
2007-08-31 12:40:00,51.35,51.38,51.29,51.36,39600.0,34.0941,34.114,34.0543,34.1008,39600.0
2007-08-31 12:50:00,51.34,51.35,51.21,51.29,78700.0,34.0875,34.0941,34.0012,34.0543,78700.0
2007-08-31 13:00:00,51.3,51.34,51.13,51.17,56700.0,34.0609,34.0875,33.9481,33.9746,56700.0
2007-08-31 13:10:00,51.18,51.25,51.16,51.16,27700.0,33.9813,34.0277,33.968,33.968,27700.0
2007-08-31 13:20:00,51.17,51.23,51.13,51.21,23500.0,33.9746,34.0145,33.9481,34.0012,23500.0
2007-08-31 13:30:00,51.21,51.25,51.12,51.19,50200.0,34.0012,34.0277,33.9414,33.9879,50200.0
2007-08-31 13:40:00,51.21,51.24,51.08,51.09,36100.0,34.0012,34.0211,33.9149,33.9215,36100.0
2007-08-31 13:50:00,51.08,51.26,51.04,51.23,38000.0,33.9149,34.0344,33.8883,34.0145,38000.0
2007-08-31 14:00:00,51.24,51.4,51.21,51.4,44300.0,34.0211,34.1273,34.0012,34.1273,44300.0
2007-08-31 14:10:00,51.39,51.44,51.33,51.42,43500.0,34.1207,34.1539,34.0808,34.1406,43500.0
2007-08-31 14:20:00,51.43,51.43,51.25,51.3,54200.0,34.1472,34.1472,34.0277,34.0609,54200.0
2007-08-31 14:30:00,51.3,51.45,51.25,51.41,59800.0,34.0609,34.1605,34.0277,34.134,59800.0
2007-08-31 14:40:00,51.41,51.47,51.38,51.45,38400.0,34.134,34.1738,34.114,34.1605,38400.0
2007-08-31 14:50:00,51.45,51.48,51.37,51.37,32700.0,34.1605,34.1804,34.1074,34.1074,32700.0
2007-08-31 15:00:00,51.37,51.57,51.37,51.53,41700.0,34.1074,34.2402,34.1074,34.2136,41700.0
2007-08-31 15:10:00,51.53,51.58,51.5,51.55,61800.0,34.2136,34.2468,34.1937,34.2269,61800.0
2007-08-31 15:20:00,51.55,51.57,51.41,51.5,66400.0,34.2269,34.2402,34.134,34.1937,66400.0
2007-08-31 15:30:00,51.5,51.63,51.45,51.55,67400.0,34.1937,34.28,34.1605,34.2269,67400.0
2007-08-31 15:40:00,51.55,51.61,51.49,51.55,141800.0,34.2269,34.2668,34.1871,34.2269,141800.0
2007-08-31 15:50:00,51.54,51.55,51.12,51.13,243300.0,34.2203,34.2269,33.9414,33.9481,243300.0
2007-09-04 09:30:00,50.95,51.0,50.35,50.45,244200.0,33.8285,33.8617,33.4302,33.4966,244200.0
2007-09-04 09:40:00,50.45,51.02,50.44,51.02,179300.0,33.4966,33.875,33.4899,33.875,179300.0
2007-09-04 09:50:00,51.0,51.18,50.91,51.15,155700.0,33.8617,33.9813,33.802,33.9613,155700.0
2007-09-04 10:00:00,51.15,51.15,50.73,50.8,187200.0,33.9613,33.9613,33.6825,33.7289,187200.0
2007-09-04 10:10:00,50.81,50.84,50.71,50.72,51400.0,33.7356,33.7555,33.6692,33.6758,51400.0
2007-09-04 10:20:00,50.74,50.84,50.62,50.76,63100.0,33.6891,33.7555,33.6094,33.7024,63100.0
2007-09-04 10:30:00,50.78,50.85,50.73,50.75,124800.0,33.7157,33.7621,33.6825,33.6958,124800.0
2007-09-04 10:40:00,50.75,50.75,50.62,50.65,61300.0,33.6958,33.6958,33.6094,33.6294,61300.0
2007-09-04 10:50:00,50.65,50.74,50.63,50.68,66000.0,33.6294,33.6891,33.6161,33.6493,66000.0
2007-09-04 11:00:00,50.69,50.73,50.63,50.66,44400.0,33.6559,33.6825,33.6161,33.636,44400.0
2007-09-04 11:10:00,50.66,50.72,50.63,50.68,69500.0,33.636,33.6758,33.6161,33.6493,69500.0
2007-09-04 11:20:00,50.69,50.94,50.68,50.79,95500.0,33.6559,33.8219,33.6493,33.7223,95500.0
2007-09-04 11:30:00,50.79,50.81,50.7,50.77,42500.0,33.7223,33.7356,33.6626,33.709,42500.0
2007-09-04 11:40:00,50.78,50.82,50.74,50.8,28000.0,33.7157,33.7422,33.6891,33.7289,28000.0
2007-09-04 11:50:00,50.8,50.9,50.76,50.88,53400.0,33.7289,33.7953,33.7024,33.7821,53400.0
2007-09-04 12:00:00,50.88,50.92,50.8,50.87,24200.0,33.7821,33.8086,33.7289,33.7754,24200.0
2007-09-04 12:10:00,50.87,50.9,50.77,50.83,29100.0,33.7754,33.7953,33.709,33.7489,29100.0
2007-09-04 12:20:00,50.83,50.96,50.83,50.94,33900.0,33.7489,33.8352,33.7489,33.8219,33900.0
2007-09-04 12:30:00,50.94,50.97,50.91,50.94,19300.0,33.8219,33.8418,33.802,33.8219,19300.0
2007-09-04 12:40:00,50.92,50.97,50.88,50.89,23900.0,33.8086,33.8418,33.7821,33.7887,23900.0
2007-09-04 12:50:00,50.9,50.92,50.86,50.87,13700.0,33.7953,33.8086,33.7688,33.7754,13700.0
2007-09-04 13:00:00,50.86,50.87,50.8,50.87,22000.0,33.7688,33.7754,33.7289,33.7754,22000.0
2007-09-04 13:10:00,50.87,51.22,50.87,51.18,52800.0,33.7754,34.0078,33.7754,33.9813,52800.0
2007-09-04 13:20:00,51.19,51.34,51.19,51.29,50800.0,33.9879,34.0875,33.9879,34.0543,50800.0
2007-09-04 13:30:00,51.29,51.36,51.21,51.21,36900.0,34.0543,34.1008,34.0012,34.0012,36900.0
2007-09-04 13:40:00,51.23,51.34,51.14,51.34,33900.0,34.0145,34.0875,33.9547,34.0875,33900.0
2007-09-04 13:50:00,51.34,51.45,51.32,51.43,60500.0,34.0875,34.1605,34.0742,34.1472,60500.0
2007-09-04 14:00:00,51.43,51.46,51.35,51.42,40900.0,34.1472,34.1672,34.0941,34.1406,40900.0
2007-09-04 14:10:00,51.44,51.59,51.44,51.54,61200.0,34.1539,34.2535,34.1539,34.2203,61200.0
2007-09-04 14:20:00,51.57,51.59,51.49,51.56,65100.0,34.2402,34.2535,34.1871,34.2336,65100.0
2007-09-04 14:30:00,51.56,51.63,51.54,51.59,35200.0,34.2336,34.28,34.2203,34.2535,35200.0
2007-09-04 14:40:00,51.59,51.7,51.56,51.62,31700.0,34.2535,34.3265,34.2336,34.2734,31700.0
2007-09-04 14:50:00,51.62,51.67,51.61,51.64,24900.0,34.2734,34.3066,34.2668,34.2867,24900.0
2007-09-04 15:00:00,51.64,51.74,51.6,51.72,46300.0,34.2867,34.3531,34.2601,34.3398,46300.0
2007-09-04 15:10:00,51.72,51.86,51.7,51.83,60400.0,34.3398,34.4327,34.3265,34.4128,60400.0
2007-09-04 15:20:00,51.82,51.98,51.81,51.95,69300.0,34.4062,34.5124,34.3995,34.4925,69300.0
2007-09-04 15:30:00,51.94,51.99,51.87,51.91,80500.0,34.4859,34.5191,34.4394,34.4659,80500.0
2007-09-04 15:40:00,51.9,51.93,51.68,51.68,98400.0,34.4593,34.4792,34.3132,34.3132,98400.0
2007-09-04 15:50:00,51.68,51.7,51.52,51.55,130900.0,34.3132,34.3265,34.207,34.2269,130900.0
2007-09-05 09:30:00,51.02,51.25,50.92,50.99,83000.0,33.875,34.0277,33.8086,33.8551,83000.0
2007-09-05 09:40:00,50.98,51.17,50.83,51.0,69200.0,33.8485,33.9746,33.7489,33.8617,69200.0
2007-09-05 09:50:00,51.06,51.18,50.85,50.88,69300.0,33.9016,33.9813,33.7621,33.7821,69300.0
2007-09-05 10:00:00,50.88,50.89,50.43,50.43,152200.0,33.7821,33.7887,33.4833,33.4833,152200.0
2007-09-05 10:10:00,50.44,50.44,50.15,50.26,120600.0,33.4899,33.4899,33.2974,33.3704,120600.0
2007-09-05 10:20:00,50.27,50.32,50.04,50.24,158700.0,33.3771,33.4103,33.2243,33.3571,158700.0
2007-09-05 10:30:00,50.24,50.26,50.1,50.19,129000.0,33.3571,33.3704,33.2642,33.3239,129000.0
2007-09-05 10:40:00,50.19,50.22,50.11,50.14,121500.0,33.3239,33.3439,33.2708,33.2907,121500.0
2007-09-05 10:50:00,50.13,50.28,50.11,50.15,97000.0,33.2841,33.3837,33.2708,33.2974,97000.0
2007-09-05 11:00:00,50.15,50.2,50.1,50.12,96200.0,33.2974,33.3306,33.2642,33.2775,96200.0
2007-09-05 11:10:00,50.11,50.21,50.1,50.2,46600.0,33.2708,33.3372,33.2642,33.3306,46600.0
2007-09-05 11:20:00,50.2,50.21,50.05,50.08,66500.0,33.3306,33.3372,33.231,33.2509,66500.0
2007-09-05 11:30:00,50.08,50.08,49.89,49.96,115900.0,33.2509,33.2509,33.1248,33.1712,115900.0
2007-09-05 11:40:00,49.96,50.02,49.94,50.0,65400.0,33.1712,33.2111,33.1579,33.1978,65400.0
2007-09-05 11:50:00,50.01,50.14,50.0,50.12,152800.0,33.2044,33.2907,33.1978,33.2775,152800.0
2007-09-05 12:00:00,50.13,50.21,50.12,50.21,58200.0,33.2841,33.3372,33.2775,33.3372,58200.0
2007-09-05 12:10:00,50.21,50.25,50.2,50.2,54400.0,33.3372,33.3638,33.3306,33.3306,54400.0
2007-09-05 12:20:00,50.2,50.27,50.15,50.23,31300.0,33.3306,33.3771,33.2974,33.3505,31300.0
2007-09-05 12:30:00,50.23,50.25,50.1,50.14,37500.0,33.3505,33.3638,33.2642,33.2907,37500.0
2007-09-05 12:40:00,50.15,50.19,50.13,50.17,39300.0,33.2974,33.3239,33.2841,33.3107,39300.0
2007-09-05 12:50:00,50.18,50.3,50.14,50.28,35700.0,33.3173,33.397,33.2907,33.3837,35700.0
2007-09-05 13:00:00,50.26,50.38,50.25,50.28,40900.0,33.3704,33.4501,33.3638,33.3837,40900.0
2007-09-05 13:10:00,50.28,50.4,50.23,50.28,51400.0,33.3837,33.4634,33.3505,33.3837,51400.0
2007-09-05 13:20:00,50.27,50.3,50.22,50.23,27200.0,33.3771,33.397,33.3439,33.3505,27200.0
2007-09-05 13:30:00,50.23,50.33,50.13,50.32,69900.0,33.3505,33.4169,33.2841,33.4103,69900.0
2007-09-05 13:40:00,50.31,50.35,50.27,50.29,39600.0,33.4036,33.4302,33.3771,33.3903,39600.0
2007-09-05 13:50:00,50.28,50.35,50.24,50.31,52200.0,33.3837,33.4302,33.3571,33.4036,52200.0
2007-09-05 14:00:00,50.32,50.4,50.2,50.28,101100.0,33.4103,33.4634,33.3306,33.3837,101100.0
2007-09-05 14:10:00,50.28,50.44,50.24,50.39,77500.0,33.3837,33.4899,33.3571,33.4567,77500.0
2007-09-05 14:20:00,50.38,50.4,50.23,50.3,73100.0,33.4501,33.4634,33.3505,33.397,73100.0
2007-09-05 14:30:00,50.29,50.45,50.29,50.34,55800.0,33.3903,33.4966,33.3903,33.4235,55800.0
2007-09-05 14:40:00,50.34,50.35,50.22,50.26,62100.0,33.4235,33.4302,33.3439,33.3704,62100.0
2007-09-05 14:50:00,50.25,50.36,50.15,50.33,54000.0,33.3638,33.4368,33.2974,33.4169,54000.0
2007-09-05 15:00:00,50.32,50.38,50.28,50.38,53600.0,33.4103,33.4501,33.3837,33.4501,53600.0
2007-09-05 15:10:00,50.38,50.39,50.26,50.33,41100.0,33.4501,33.4567,33.3704,33.4169,41100.0
2007-09-05 15:20:00,50.32,50.34,50.16,50.19,71300.0,33.4103,33.4235,33.304,33.3239,71300.0
2007-09-05 15:30:00,50.2,50.26,50.16,50.18,93800.0,33.3306,33.3704,33.304,33.3173,93800.0
2007-09-05 15:40:00,50.18,50.54,50.18,50.49,171600.0,33.3173,33.5563,33.3173,33.5231,171600.0
2007-09-05 15:50:00,50.49,50.52,50.29,50.31,188200.0,33.5231,33.543,33.3903,33.4036,188200.0
2007-09-06 09:30:00,50.37,50.73,50.32,50.32,53300.0,33.4434,33.6825,33.4103,33.4103,53300.0
2007-09-06 09:40:00,50.33,50.39,50.1,50.24,55700.0,33.4169,33.4567,33.2642,33.3571,55700.0
2007-09-06 09:50:00,50.24,50.27,50.04,50.1,64200.0,33.3571,33.3771,33.2243,33.2642,64200.0
2007-09-06 10:00:00,50.1,50.15,49.7,49.8,132900.0,33.2642,33.2974,32.9986,33.065,132900.0
2007-09-06 10:10:00,49.82,50.12,49.75,50.05,102400.0,33.0783,33.2775,33.0318,33.231,102400.0
2007-09-06 10:20:00,50.06,50.12,49.95,50.08,62200.0,33.2376,33.2775,33.1646,33.2509,62200.0
2007-09-06 10:30:00,50.08,50.28,50.0,50.18,55500.0,33.2509,33.3837,33.1978,33.3173,55500.0
2007-09-06 10:40:00,50.18,50.33,50.17,50.2,32800.0,33.3173,33.4169,33.3107,33.3306,32800.0
2007-09-06 10:50:00,50.2,50.4,50.18,50.37,36700.0,33.3306,33.4634,33.3173,33.4434,36700.0
2007-09-06 11:00:00,50.37,50.45,50.23,50.29,31900.0,33.4434,33.4966,33.3505,33.3903,31900.0
2007-09-06 11:10:00,50.31,50.52,50.29,50.5,34800.0,33.4036,33.543,33.3903,33.5298,34800.0
2007-09-06 11:20:00,50.51,50.75,50.51,50.67,82500.0,33.5364,33.6958,33.5364,33.6426,82500.0
2007-09-06 11:30:00,50.67,50.85,50.67,50.73,49600.0,33.6426,33.7621,33.6426,33.6825,49600.0
2007-09-06 11:40:00,50.72,50.96,50.7,50.9,56700.0,33.6758,33.8352,33.6626,33.7953,56700.0
2007-09-06 11:50:00,50.89,50.95,50.74,50.76,62600.0,33.7887,33.8285,33.6891,33.7024,62600.0
2007-09-06 12:00:00,50.79,50.83,50.62,50.73,39700.0,33.7223,33.7489,33.6094,33.6825,39700.0
2007-09-06 12:10:00,50.74,51.0,50.72,50.96,41100.0,33.6891,33.8617,33.6758,33.8352,41100.0
2007-09-06 12:20:00,50.98,51.0,50.74,50.81,42000.0,33.8485,33.8617,33.6891,33.7356,42000.0
2007-09-06 12:30:00,50.81,50.96,50.74,50.84,39600.0,33.7356,33.8352,33.6891,33.7555,39600.0
2007-09-06 12:40:00,50.84,50.86,50.49,50.56,50300.0,33.7555,33.7688,33.5231,33.5696,50300.0
2007-09-06 12:50:00,50.56,50.77,50.56,50.74,41800.0,33.5696,33.709,33.5696,33.6891,41800.0
2007-09-06 13:00:00,50.76,50.76,50.43,50.43,38900.0,33.7024,33.7024,33.4833,33.4833,38900.0
2007-09-06 13:10:00,50.44,50.44,50.19,50.37,108700.0,33.4899,33.4899,33.3239,33.4434,108700.0
2007-09-06 13:20:00,50.37,50.45,50.35,50.39,29300.0,33.4434,33.4966,33.4302,33.4567,29300.0
2007-09-06 13:30:00,50.41,50.42,50.27,50.33,37400.0,33.47,33.4766,33.3771,33.4169,37400.0
2007-09-06 13:40:00,50.34,50.55,50.34,50.44,43500.0,33.4235,33.563,33.4235,33.4899,43500.0
2007-09-06 13:50:00,50.44,50.45,50.35,50.41,35100.0,33.4899,33.4966,33.4302,33.47,35100.0
2007-09-06 14:00:00,50.41,50.48,50.29,50.39,47100.0,33.47,33.5165,33.3903,33.4567,47100.0
2007-09-06 14:10:00,50.41,50.57,50.35,50.35,65900.0,33.47,33.5762,33.4302,33.4302,65900.0
2007-09-06 14:20:00,50.38,50.51,50.28,50.29,68100.0,33.4501,33.5364,33.3837,33.3903,68100.0
2007-09-06 14:30:00,50.3,50.55,50.28,50.52,38100.0,33.397,33.563,33.3837,33.543,38100.0
2007-09-06 14:40:00,50.5,50.54,50.41,50.42,25700.0,33.5298,33.5563,33.47,33.4766,25700.0
2007-09-06 14:50:00,50.43,50.45,50.37,50.44,36700.0,33.4833,33.4966,33.4434,33.4899,36700.0
2007-09-06 15:00:00,50.45,50.55,50.45,50.45,59500.0,33.4966,33.563,33.4966,33.4966,59500.0
2007-09-06 15:10:00,50.45,50.48,50.26,50.32,56700.0,33.4966,33.5165,33.3704,33.4103,56700.0
2007-09-06 15:20:00,50.33,50.45,50.21,50.39,57800.0,33.4169,33.4966,33.3372,33.4567,57800.0
2007-09-06 15:30:00,50.41,50.51,50.4,50.45,49700.0,33.47,33.5364,33.4634,33.4966,49700.0
2007-09-06 15:40:00,50.44,50.49,50.3,50.4,88900.0,33.4899,33.5231,33.397,33.4634,88900.0
2007-09-06 15:50:00,50.42,50.46,50.34,50.38,98300.0,33.4766,33.5032,33.4235,33.4501,98300.0
2007-09-07 09:30:00,49.78,49.78,49.01,49.26,184500.0,33.0517,33.0517,32.5405,32.7065,184500.0
2007-09-07 09:40:00,49.25,49.45,49.2,49.42,108300.0,32.6998,32.8326,32.6666,32.8127,108300.0
2007-09-07 09:50:00,49.43,49.61,49.3,49.3,121900.0,32.8193,32.9388,32.733,32.733,121900.0
2007-09-07 10:00:00,49.31,49.8,49.22,49.75,116500.0,32.7397,33.065,32.6799,33.0318,116500.0
2007-09-07 10:10:00,49.75,49.75,49.38,49.45,64800.0,33.0318,33.0318,32.7861,32.8326,64800.0
2007-09-07 10:20:00,49.48,49.51,49.3,49.43,92100.0,32.8525,32.8724,32.733,32.8193,92100.0
2007-09-07 10:30:00,49.43,49.44,49.02,49.11,86200.0,32.8193,32.826,32.5471,32.6069,86200.0
2007-09-07 10:40:00,49.11,49.3,49.06,49.2,71600.0,32.6069,32.733,32.5737,32.6666,71600.0
2007-09-07 10:50:00,49.2,49.25,49.16,49.19,91100.0,32.6666,32.6998,32.6401,32.66,91100.0
2007-09-07 11:00:00,49.19,49.33,49.18,49.22,76200.0,32.66,32.7529,32.6533,32.6799,76200.0
2007-09-07 11:10:00,49.22,49.22,49.06,49.1,72400.0,32.6799,32.6799,32.5737,32.6002,72400.0
2007-09-07 11:20:00,49.1,49.12,49.02,49.04,85800.0,32.6002,32.6135,32.5471,32.5604,85800.0
2007-09-07 11:30:00,49.04,49.34,49.04,49.26,109300.0,32.5604,32.7596,32.5604,32.7065,109300.0
2007-09-07 11:40:00,49.26,49.48,49.25,49.4,40700.0,32.7065,32.8525,32.6998,32.7994,40700.0
2007-09-07 11:50:00,49.43,49.62,49.43,49.53,42100.0,32.8193,32.9455,32.8193,32.8857,42100.0
2007-09-07 12:00:00,49.55,49.64,49.51,49.61,41800.0,32.899,32.9588,32.8724,32.9388,41800.0
2007-09-07 12:10:00,49.62,49.66,49.54,49.57,39800.0,32.9455,32.972,32.8924,32.9123,39800.0
2007-09-07 12:20:00,49.57,49.77,49.51,49.75,57200.0,32.9123,33.0451,32.8724,33.0318,57200.0
2007-09-07 12:30:00,49.75,49.84,49.72,49.8,48100.0,33.0318,33.0916,33.0119,33.065,48100.0
2007-09-07 12:40:00,49.78,49.81,49.58,49.61,26100.0,33.0517,33.0716,32.9189,32.9388,26100.0
2007-09-07 12:50:00,49.61,49.72,49.56,49.72,26400.0,32.9388,33.0119,32.9056,33.0119,26400.0
2007-09-07 13:00:00,49.69,49.75,49.62,49.74,28800.0,32.992,33.0318,32.9455,33.0252,28800.0
2007-09-07 13:10:00,49.72,49.75,49.59,49.64,30700.0,33.0119,33.0318,32.9256,32.9588,30700.0
2007-09-07 13:20:00,49.63,49.69,49.57,49.63,22400.0,32.9521,32.992,32.9123,32.9521,22400.0
2007-09-07 13:30:00,49.63,49.85,49.62,49.74,55200.0,32.9521,33.0982,32.9455,33.0252,55200.0
2007-09-07 13:40:00,49.75,49.84,49.71,49.79,76200.0,33.0318,33.0916,33.0052,33.0584,76200.0
2007-09-07 13:50:00,49.79,49.86,49.75,49.77,73900.0,33.0584,33.1048,33.0318,33.0451,73900.0
2007-09-07 14:00:00,49.78,49.81,49.68,49.74,45900.0,33.0517,33.0716,32.9853,33.0252,45900.0
2007-09-07 14:10:00,49.74,49.86,49.69,49.76,33700.0,33.0252,33.1048,32.992,33.0384,33700.0
2007-09-07 14:20:00,49.76,49.82,49.71,49.75,21700.0,33.0384,33.0783,33.0052,33.0318,21700.0
2007-09-07 14:30:00,49.76,49.78,49.66,49.72,37900.0,33.0384,33.0517,32.972,33.0119,37900.0
2007-09-07 14:40:00,49.72,49.74,49.6,49.63,30800.0,33.0119,33.0252,32.9322,32.9521,30800.0
2007-09-07 14:50:00,49.63,49.64,49.42,49.48,51700.0,32.9521,32.9588,32.8127,32.8525,51700.0
2007-09-07 15:00:00,49.48,49.76,49.45,49.72,51200.0,32.8525,33.0384,32.8326,33.0119,51200.0
2007-09-07 15:10:00,49.72,49.88,49.71,49.81,51100.0,33.0119,33.1181,33.0052,33.0716,51100.0
2007-09-07 15:20:00,49.82,49.82,49.5,49.54,55600.0,33.0783,33.0783,32.8658,32.8924,55600.0
2007-09-07 15:30:00,49.54,49.78,49.54,49.61,136100.0,32.8924,33.0517,32.8924,32.9388,136100.0
2007-09-07 15:40:00,49.62,49.76,49.55,49.72,96900.0,32.9455,33.0384,32.899,33.0119,96900.0
2007-09-07 15:50:00,49.73,49.84,49.64,49.69,115100.0,33.0185,33.0916,32.9588,32.992,115100.0
2007-09-10 09:30:00,50.05,50.18,49.8,49.94,60300.0,33.231,33.3173,33.065,33.1579,60300.0
2007-09-10 09:40:00,49.95,50.08,49.49,49.61,55000.0,33.1646,33.2509,32.8592,32.9388,55000.0
2007-09-10 09:50:00,49.61,49.66,49.5,49.58,48000.0,32.9388,32.972,32.8658,32.9189,48000.0
2007-09-10 10:00:00,49.59,49.7,49.53,49.65,39200.0,32.9256,32.9986,32.8857,32.9654,39200.0
2007-09-10 10:10:00,49.65,49.68,49.5,49.53,44500.0,32.9654,32.9853,32.8658,32.8857,44500.0
2007-09-10 10:20:00,49.53,49.59,49.24,49.25,66900.0,32.8857,32.9256,32.6932,32.6998,66900.0
2007-09-10 10:30:00,49.22,49.24,49.06,49.11,56800.0,32.6799,32.6932,32.5737,32.6069,56800.0
2007-09-10 10:40:00,49.12,49.12,48.81,48.83,107700.0,32.6135,32.6135,32.4077,32.421,107700.0
2007-09-10 10:50:00,48.83,48.93,48.74,48.82,91200.0,32.421,32.4874,32.3612,32.4143,91200.0
2007-09-10 11:00:00,48.82,48.86,48.76,48.76,68500.0,32.4143,32.4409,32.3745,32.3745,68500.0
2007-09-10 11:10:00,48.77,48.81,48.52,48.57,73700.0,32.3811,32.4077,32.2151,32.2483,73700.0
2007-09-10 11:20:00,48.57,48.7,48.51,48.53,65900.0,32.2483,32.3346,32.2085,32.2218,65900.0
2007-09-10 11:30:00,48.52,48.55,48.4,48.47,113400.0,32.2151,32.235,32.1355,32.1819,113400.0
2007-09-10 11:40:00,48.5,48.58,48.46,48.51,60200.0,32.2019,32.255,32.1753,32.2085,60200.0
2007-09-10 11:50:00,48.52,48.52,48.42,48.48,44400.0,32.2151,32.2151,32.1487,32.1886,44400.0
2007-09-10 12:00:00,48.5,48.53,48.4,48.49,30000.0,32.2019,32.2218,32.1355,32.1952,30000.0
2007-09-10 12:10:00,48.49,48.54,48.44,48.53,38900.0,32.1952,32.2284,32.162,32.2218,38900.0
2007-09-10 12:20:00,48.53,48.77,48.53,48.64,47200.0,32.2218,32.3811,32.2218,32.2948,47200.0
2007-09-10 12:30:00,48.64,48.71,48.59,48.61,28800.0,32.2948,32.3413,32.2616,32.2749,28800.0
2007-09-10 12:40:00,48.6,48.7,48.58,48.7,22000.0,32.2682,32.3346,32.255,32.3346,22000.0
2007-09-10 12:50:00,48.7,48.85,48.65,48.85,37100.0,32.3346,32.4342,32.3014,32.4342,37100.0
2007-09-10 13:00:00,48.86,48.86,48.7,48.83,38700.0,32.4409,32.4409,32.3346,32.421,38700.0
2007-09-10 13:10:00,48.8,48.89,48.74,48.89,28900.0,32.401,32.4608,32.3612,32.4608,28900.0
2007-09-10 13:20:00,48.89,48.98,48.82,48.96,39300.0,32.4608,32.5206,32.4143,32.5073,39300.0
2007-09-10 13:30:00,48.96,49.22,48.87,49.17,90700.0,32.5073,32.6799,32.4475,32.6467,90700.0
2007-09-10 13:40:00,49.18,49.18,49.07,49.08,38000.0,32.6533,32.6533,32.5803,32.5869,38000.0
2007-09-10 13:50:00,49.06,49.15,48.79,48.81,48600.0,32.5737,32.6334,32.3944,32.4077,48600.0
2007-09-10 14:00:00,48.81,48.84,48.73,48.77,61600.0,32.4077,32.4276,32.3546,32.3811,61600.0
2007-09-10 14:10:00,48.77,48.84,48.74,48.74,37600.0,32.3811,32.4276,32.3612,32.3612,37600.0
2007-09-10 14:20:00,48.74,48.93,48.71,48.93,52800.0,32.3612,32.4874,32.3413,32.4874,52800.0
2007-09-10 14:30:00,48.94,49.1,48.92,49.04,53600.0,32.494,32.6002,32.4807,32.5604,53600.0
2007-09-10 14:40:00,49.04,49.04,48.88,48.9,40700.0,32.5604,32.5604,32.4542,32.4674,40700.0
2007-09-10 14:50:00,48.89,49.04,48.82,49.04,58300.0,32.4608,32.5604,32.4143,32.5604,58300.0
2007-09-10 15:00:00,49.05,49.25,48.94,49.25,74800.0,32.567,32.6998,32.494,32.6998,74800.0
2007-09-10 15:10:00,49.24,49.36,49.23,49.26,90000.0,32.6932,32.7729,32.6865,32.7065,90000.0
2007-09-10 15:20:00,49.26,49.41,49.23,49.23,59000.0,32.7065,32.8061,32.6865,32.6865,59000.0
2007-09-10 15:30:00,49.23,49.37,49.23,49.34,64800.0,32.6865,32.7795,32.6865,32.7596,64800.0
2007-09-10 15:40:00,49.34,49.37,49.16,49.19,98900.0,32.7596,32.7795,32.6401,32.66,98900.0
2007-09-10 15:50:00,49.19,49.19,48.98,49.06,151100.0,32.66,32.66,32.5206,32.5737,151100.0
2007-09-11 09:30:00,49.24,49.44,49.2,49.29,75000.0,32.6932,32.826,32.6666,32.7264,75000.0
2007-09-11 09:40:00,49.33,49.72,49.32,49.7,57300.0,32.7529,33.0119,32.7463,32.9986,57300.0
2007-09-11 09:50:00,49.67,49.78,49.55,49.71,66600.0,32.9787,33.0517,32.899,33.0052,66600.0
2007-09-11 10:00:00,49.72,49.79,49.54,49.65,101700.0,33.0119,33.0584,32.8924,32.9654,101700.0
2007-09-11 10:10:00,49.63,49.65,49.45,49.63,76600.0,32.9521,32.9654,32.8326,32.9521,76600.0
2007-09-11 10:20:00,49.63,49.85,49.59,49.84,67000.0,32.9521,33.0982,32.9256,33.0916,67000.0
2007-09-11 10:30:00,49.84,49.87,49.75,49.77,36700.0,33.0916,33.1115,33.0318,33.0451,36700.0
2007-09-11 10:40:00,49.76,49.79,49.57,49.63,39800.0,33.0384,33.0584,32.9123,32.9521,39800.0
2007-09-11 10:50:00,49.63,49.71,49.6,49.71,27600.0,32.9521,33.0052,32.9322,33.0052,27600.0
2007-09-11 11:00:00,49.69,49.75,49.63,49.68,33300.0,32.992,33.0318,32.9521,32.9853,33300.0
2007-09-11 11:10:00,49.68,49.75,49.63,49.66,39200.0,32.9853,33.0318,32.9521,32.972,39200.0
2007-09-11 11:20:00,49.67,49.91,49.67,49.9,43400.0,32.9787,33.138,32.9787,33.1314,43400.0
2007-09-11 11:30:00,49.91,49.99,49.8,49.86,75700.0,33.138,33.1911,33.065,33.1048,75700.0
2007-09-11 11:40:00,49.88,49.92,49.73,49.83,47000.0,33.1181,33.1447,33.0185,33.0849,47000.0
2007-09-11 11:50:00,49.84,49.89,49.79,49.88,31300.0,33.0916,33.1248,33.0584,33.1181,31300.0
2007-09-11 12:00:00,49.89,49.92,49.82,49.92,55300.0,33.1248,33.1447,33.0783,33.1447,55300.0
2007-09-11 12:10:00,49.91,49.95,49.84,49.94,47100.0,33.138,33.1646,33.0916,33.1579,47100.0
2007-09-11 12:20:00,49.93,50.0,49.88,50.0,55400.0,33.1513,33.1978,33.1181,33.1978,55400.0
2007-09-11 12:30:00,49.99,50.1,49.92,50.1,50600.0,33.1911,33.2642,33.1447,33.2642,50600.0
2007-09-11 12:40:00,50.1,50.11,49.92,49.93,32500.0,33.2642,33.2708,33.1447,33.1513,32500.0
2007-09-11 12:50:00,49.93,49.93,49.83,49.88,47500.0,33.1513,33.1513,33.0849,33.1181,47500.0
2007-09-11 13:00:00,49.88,49.96,49.88,49.95,46700.0,33.1181,33.1712,33.1181,33.1646,46700.0
2007-09-11 13:10:00,49.95,49.96,49.87,49.89,48300.0,33.1646,33.1712,33.1115,33.1248,48300.0
2007-09-11 13:20:00,49.89,49.94,49.8,49.93,68000.0,33.1248,33.1579,33.065,33.1513,68000.0
2007-09-11 13:30:00,49.92,49.93,49.83,49.87,58600.0,33.1447,33.1513,33.0849,33.1115,58600.0
2007-09-11 13:40:00,49.85,49.98,49.76,49.93,49200.0,33.0982,33.1845,33.0384,33.1513,49200.0
2007-09-11 13:50:00,49.93,49.97,49.9,49.94,49300.0,33.1513,33.1779,33.1314,33.1579,49300.0
2007-09-11 14:00:00,49.94,50.05,49.94,50.03,75300.0,33.1579,33.231,33.1579,33.2177,75300.0
2007-09-11 14:10:00,50.03,50.04,49.96,49.99,54500.0,33.2177,33.2243,33.1712,33.1911,54500.0
2007-09-11 14:20:00,50.0,50.15,49.98,50.14,46700.0,33.1978,33.2974,33.1845,33.2907,46700.0
2007-09-11 14:30:00,50.15,50.17,50.08,50.11,41900.0,33.2974,33.3107,33.2509,33.2708,41900.0
2007-09-11 14:40:00,50.12,50.17,50.05,50.08,19400.0,33.2775,33.3107,33.231,33.2509,19400.0
2007-09-11 14:50:00,50.09,50.16,50.05,50.12,38400.0,33.2575,33.304,33.231,33.2775,38400.0
2007-09-11 15:00:00,50.1,50.17,50.08,50.12,74100.0,33.2642,33.3107,33.2509,33.2775,74100.0
2007-09-11 15:10:00,50.12,50.17,50.08,50.16,105200.0,33.2775,33.3107,33.2509,33.304,105200.0
2007-09-11 15:20:00,50.15,50.15,50.07,50.1,54800.0,33.2974,33.2974,33.2443,33.2642,54800.0
2007-09-11 15:30:00,50.1,50.17,49.96,50.01,114200.0,33.2642,33.3107,33.1712,33.2044,114200.0
2007-09-11 15:40:00,50.01,50.03,49.82,49.88,277300.0,33.2044,33.2177,33.0783,33.1181,277300.0
2007-09-11 15:50:00,49.88,50.0,49.86,50.0,227500.0,33.1181,33.1978,33.1048,33.1978,227500.0
2007-09-12 09:30:00,49.8,49.96,49.75,49.83,72000.0,33.065,33.1712,33.0318,33.0849,72000.0
2007-09-12 09:40:00,49.83,49.99,49.72,49.91,99200.0,33.0849,33.1911,33.0119,33.138,99200.0
2007-09-12 09:50:00,49.92,50.14,49.86,49.94,105100.0,33.1447,33.2907,33.1048,33.1579,105100.0
2007-09-12 10:00:00,49.94,50.04,49.82,49.89,102300.0,33.1579,33.2243,33.0783,33.1248,102300.0
2007-09-12 10:10:00,49.87,50.0,49.76,49.98,105800.0,33.1115,33.1978,33.0384,33.1845,105800.0
2007-09-12 10:20:00,49.99,50.48,49.98,50.46,64800.0,33.1911,33.5165,33.1845,33.5032,64800.0
2007-09-12 10:30:00,50.46,50.61,50.34,50.57,69000.0,33.5032,33.6028,33.4235,33.5762,69000.0
2007-09-12 10:40:00,50.56,50.67,50.4,50.41,48200.0,33.5696,33.6426,33.4634,33.47,48200.0
2007-09-12 10:50:00,50.43,50.43,50.15,50.17,62600.0,33.4833,33.4833,33.2974,33.3107,62600.0
2007-09-12 11:00:00,50.16,50.36,50.16,50.23,66000.0,33.304,33.4368,33.304,33.3505,66000.0
2007-09-12 11:10:00,50.23,50.32,50.19,50.32,66000.0,33.3505,33.4103,33.3239,33.4103,66000.0
2007-09-12 11:20:00,50.31,50.4,50.22,50.23,50100.0,33.4036,33.4634,33.3439,33.3505,50100.0
2007-09-12 11:30:00,50.23,50.3,50.17,50.2,87400.0,33.3505,33.397,33.3107,33.3306,87400.0
2007-09-12 11:40:00,50.2,50.21,50.11,50.18,51900.0,33.3306,33.3372,33.2708,33.3173,51900.0
2007-09-12 11:50:00,50.18,50.27,50.18,50.24,41700.0,33.3173,33.3771,33.3173,33.3571,41700.0
2007-09-12 12:00:00,50.26,50.33,50.2,50.26,27800.0,33.3704,33.4169,33.3306,33.3704,27800.0
2007-09-12 12:10:00,50.26,50.32,50.23,50.27,30400.0,33.3704,33.4103,33.3505,33.3771,30400.0
2007-09-12 12:20:00,50.25,50.29,50.2,50.29,52700.0,33.3638,33.3903,33.3306,33.3903,52700.0
2007-09-12 12:30:00,50.27,50.36,50.23,50.31,77900.0,33.3771,33.4368,33.3505,33.4036,77900.0
2007-09-12 12:40:00,50.31,50.41,50.22,50.34,40600.0,33.4036,33.47,33.3439,33.4235,40600.0
2007-09-12 12:50:00,50.34,50.49,50.26,50.46,32900.0,33.4235,33.5231,33.3704,33.5032,32900.0
2007-09-12 13:00:00,50.46,50.5,50.34,50.48,142800.0,33.5032,33.5298,33.4235,33.5165,142800.0
2007-09-12 13:10:00,50.51,50.58,50.44,50.54,59200.0,33.5364,33.5829,33.4899,33.5563,59200.0
2007-09-12 13:20:00,50.52,50.55,50.45,50.49,24800.0,33.543,33.563,33.4966,33.5231,24800.0
2007-09-12 13:30:00,50.48,50.59,50.42,50.56,66900.0,33.5165,33.5895,33.4766,33.5696,66900.0
2007-09-12 13:40:00,50.58,50.66,50.53,50.65,94000.0,33.5829,33.636,33.5497,33.6294,94000.0
2007-09-12 13:50:00,50.65,50.75,50.61,50.75,45000.0,33.6294,33.6958,33.6028,33.6958,45000.0
2007-09-12 14:00:00,50.74,50.8,50.69,50.8,58000.0,33.6891,33.7289,33.6559,33.7289,58000.0
2007-09-12 14:10:00,50.8,50.91,50.69,50.71,39800.0,33.7289,33.802,33.6559,33.6692,39800.0
2007-09-12 14:20:00,50.71,50.75,50.6,50.66,49500.0,33.6692,33.6958,33.5962,33.636,49500.0
2007-09-12 14:30:00,50.66,50.82,50.63,50.7,50000.0,33.636,33.7422,33.6161,33.6626,50000.0
2007-09-12 14:40:00,50.7,50.79,50.58,50.67,132600.0,33.6626,33.7223,33.5829,33.6426,132600.0
2007-09-12 14:50:00,50.68,50.81,50.6,50.81,85400.0,33.6493,33.7356,33.5962,33.7356,85400.0
2007-09-12 15:00:00,50.81,50.83,50.54,50.57,104400.0,33.7356,33.7489,33.5563,33.5762,104400.0
2007-09-12 15:10:00,50.59,50.64,50.47,50.56,60200.0,33.5895,33.6227,33.5098,33.5696,60200.0
2007-09-12 15:20:00,50.56,50.58,50.47,50.48,75700.0,33.5696,33.5829,33.5098,33.5165,75700.0
2007-09-12 15:30:00,50.49,50.61,50.45,50.57,142300.0,33.5231,33.6028,33.4966,33.5762,142300.0
2007-09-12 15:40:00,50.57,50.66,50.53,50.54,132600.0,33.5762,33.636,33.5497,33.5563,132600.0
2007-09-12 15:50:00,50.54,50.58,50.38,50.48,214300.0,33.5563,33.5829,33.4501,33.5165,214300.0
2007-09-13 09:30:00,51.0,51.15,50.75,50.77,86900.0,33.8617,33.9613,33.6958,33.709,86900.0
2007-09-13 09:40:00,50.77,50.83,50.38,50.43,54900.0,33.709,33.7489,33.4501,33.4833,54900.0
2007-09-13 09:50:00,50.44,50.85,50.4,50.7,83300.0,33.4899,33.7621,33.4634,33.6626,83300.0
2007-09-13 10:00:00,50.7,50.87,50.6,50.64,92100.0,33.6626,33.7754,33.5962,33.6227,92100.0
2007-09-13 10:10:00,50.64,50.84,50.64,50.83,47100.0,33.6227,33.7555,33.6227,33.7489,47100.0
2007-09-13 10:20:00,50.84,51.05,50.8,51.01,125300.0,33.7555,33.8949,33.7289,33.8684,125300.0
2007-09-13 10:30:00,51.01,51.36,50.99,51.36,112000.0,33.8684,34.1008,33.8551,34.1008,112000.0
2007-09-13 10:40:00,51.35,51.64,51.32,51.34,92300.0,34.0941,34.2867,34.0742,34.0875,92300.0
2007-09-13 10:50:00,51.35,51.59,51.3,51.46,74700.0,34.0941,34.2535,34.0609,34.1672,74700.0
2007-09-13 11:00:00,51.44,51.48,51.23,51.38,123900.0,34.1539,34.1804,34.0145,34.114,123900.0
2007-09-13 11:10:00,51.38,51.48,51.35,51.41,36400.0,34.114,34.1804,34.0941,34.134,36400.0
2007-09-13 11:20:00,51.42,51.64,51.42,51.56,45400.0,34.1406,34.2867,34.1406,34.2336,45400.0
2007-09-13 11:30:00,51.58,51.58,51.43,51.48,42500.0,34.2468,34.2468,34.1472,34.1804,42500.0
2007-09-13 11:40:00,51.48,51.49,51.43,51.45,22800.0,34.1804,34.1871,34.1472,34.1605,22800.0
2007-09-13 11:50:00,51.46,51.59,51.46,51.59,53200.0,34.1672,34.2535,34.1672,34.2535,53200.0
2007-09-13 12:00:00,51.58,51.62,51.52,51.58,56200.0,34.2468,34.2734,34.207,34.2468,56200.0
2007-09-13 12:10:00,51.57,51.6,51.5,51.56,32500.0,34.2402,34.2601,34.1937,34.2336,32500.0
2007-09-13 12:20:00,51.55,51.65,51.53,51.54,59600.0,34.2269,34.2933,34.2136,34.2203,59600.0
2007-09-13 12:30:00,51.55,51.68,51.53,51.65,108400.0,34.2269,34.3132,34.2136,34.2933,108400.0
2007-09-13 12:40:00,51.63,51.66,51.56,51.58,37700.0,34.28,34.3,34.2336,34.2468,37700.0
2007-09-13 12:50:00,51.59,51.8,51.56,51.79,80300.0,34.2535,34.3929,34.2336,34.3863,80300.0
2007-09-13 13:00:00,51.8,51.99,51.79,51.96,88700.0,34.3929,34.5191,34.3863,34.4991,88700.0
2007-09-13 13:10:00,51.94,51.94,51.82,51.86,68100.0,34.4859,34.4859,34.4062,34.4327,68100.0
2007-09-13 13:20:00,51.86,52.0,51.86,51.88,70700.0,34.4327,34.5257,34.4327,34.446,70700.0
2007-09-13 13:30:00,51.88,51.9,51.79,51.8,30100.0,34.446,34.4593,34.3863,34.3929,30100.0
2007-09-13 13:40:00,51.81,51.81,51.67,51.7,30200.0,34.3995,34.3995,34.3066,34.3265,30200.0
2007-09-13 13:50:00,51.7,51.72,51.64,51.66,39300.0,34.3265,34.3398,34.2867,34.3,39300.0
2007-09-13 14:00:00,51.66,51.7,51.57,51.58,72200.0,34.3,34.3265,34.2402,34.2468,72200.0
2007-09-13 14:10:00,51.58,51.85,51.57,51.82,107600.0,34.2468,34.4261,34.2402,34.4062,107600.0
2007-09-13 14:20:00,51.82,52.1,51.8,51.93,270100.0,34.4062,34.5921,34.3929,34.4792,270100.0
2007-09-13 14:30:00,51.93,52.01,51.71,51.75,210400.0,34.4792,34.5323,34.3331,34.3597,210400.0
2007-09-13 14:40:00,51.75,52.08,51.69,51.96,70800.0,34.3597,34.5788,34.3199,34.4991,70800.0
2007-09-13 14:50:00,51.95,52.0,51.92,52.0,42100.0,34.4925,34.5257,34.4726,34.5257,42100.0
2007-09-13 15:00:00,52.0,52.18,51.99,52.1,96300.0,34.5257,34.6452,34.5191,34.5921,96300.0
2007-09-13 15:10:00,52.1,52.16,51.8,51.83,112200.0,34.5921,34.6319,34.3929,34.4128,112200.0
2007-09-13 15:20:00,51.83,51.96,51.72,51.81,98800.0,34.4128,34.4991,34.3398,34.3995,98800.0
2007-09-13 15:30:00,51.8,51.89,51.75,51.84,84800.0,34.3929,34.4527,34.3597,34.4195,84800.0
2007-09-13 15:40:00,51.84,51.85,51.54,51.58,146400.0,34.4195,34.4261,34.2203,34.2468,146400.0
2007-09-13 15:50:00,51.58,51.6,51.4,51.49,230400.0,34.2468,34.2601,34.1273,34.1871,230400.0
2007-09-14 09:30:00,50.9,51.0,50.7,50.86,149100.0,33.7953,33.8617,33.6626,33.7688,149100.0
2007-09-14 09:40:00,50.86,50.87,50.36,50.45,203700.0,33.7688,33.7754,33.4368,33.4966,203700.0
2007-09-14 09:50:00,50.43,50.73,50.35,50.41,110100.0,33.4833,33.6825,33.4302,33.47,110100.0
2007-09-14 10:00:00,50.45,50.68,50.44,50.64,110600.0,33.4966,33.6493,33.4899,33.6227,110600.0
2007-09-14 10:10:00,50.64,50.76,50.5,50.65,65000.0,33.6227,33.7024,33.5298,33.6294,65000.0
2007-09-14 10:20:00,50.65,50.77,50.62,50.74,87600.0,33.6294,33.709,33.6094,33.6891,87600.0
2007-09-14 10:30:00,50.75,50.85,50.69,50.71,81300.0,33.6958,33.7621,33.6559,33.6692,81300.0
2007-09-14 10:40:00,50.72,50.73,50.63,50.67,66200.0,33.6758,33.6825,33.6161,33.6426,66200.0
2007-09-14 10:50:00,50.65,50.72,50.58,50.69,77700.0,33.6294,33.6758,33.5829,33.6559,77700.0
2007-09-14 11:00:00,50.67,50.71,50.6,50.7,65700.0,33.6426,33.6692,33.5962,33.6626,65700.0
2007-09-14 11:10:00,50.7,50.74,50.61,50.7,80500.0,33.6626,33.6891,33.6028,33.6626,80500.0
2007-09-14 11:20:00,50.7,50.73,50.62,50.69,89400.0,33.6626,33.6825,33.6094,33.6559,89400.0
2007-09-14 11:30:00,50.67,50.76,50.61,50.64,90100.0,33.6426,33.7024,33.6028,33.6227,90100.0
2007-09-14 11:40:00,50.66,50.76,50.6,50.68,73600.0,33.636,33.7024,33.5962,33.6493,73600.0
2007-09-14 11:50:00,50.67,50.7,50.61,50.67,54600.0,33.6426,33.6626,33.6028,33.6426,54600.0
2007-09-14 12:00:00,50.67,50.78,50.66,50.7,104400.0,33.6426,33.7157,33.636,33.6626,104400.0
2007-09-14 12:10:00,50.7,50.71,50.45,50.46,143800.0,33.6626,33.6692,33.4966,33.5032,143800.0
2007-09-14 12:20:00,50.45,50.58,50.4,50.42,94700.0,33.4966,33.5829,33.4634,33.4766,94700.0
2007-09-14 12:30:00,50.4,50.43,50.22,50.35,102900.0,33.4634,33.4833,33.3439,33.4302,102900.0
2007-09-14 12:40:00,50.35,50.38,50.16,50.17,73700.0,33.4302,33.4501,33.304,33.3107,73700.0
2007-09-14 12:50:00,50.18,50.32,50.17,50.32,53900.0,33.3173,33.4103,33.3107,33.4103,53900.0
2007-09-14 13:00:00,50.32,50.33,50.2,50.2,72300.0,33.4103,33.4169,33.3306,33.3306,72300.0
2007-09-14 13:10:00,50.22,50.31,50.2,50.25,73800.0,33.3439,33.4036,33.3306,33.3638,73800.0
2007-09-14 13:20:00,50.25,50.39,50.22,50.38,50700.0,33.3638,33.4567,33.3439,33.4501,50700.0
2007-09-14 13:30:00,50.38,50.43,50.34,50.36,61600.0,33.4501,33.4833,33.4235,33.4368,61600.0
2007-09-14 13:40:00,50.36,50.48,50.36,50.44,42900.0,33.4368,33.5165,33.4368,33.4899,42900.0
2007-09-14 13:50:00,50.45,50.53,50.45,50.52,66900.0,33.4966,33.5497,33.4966,33.543,66900.0
2007-09-14 14:00:00,50.52,50.53,50.41,50.42,56700.0,33.543,33.5497,33.47,33.4766,56700.0
2007-09-14 14:10:00,50.42,50.55,50.34,50.53,62100.0,33.4766,33.563,33.4235,33.5497,62100.0
2007-09-14 14:20:00,50.53,50.58,50.44,50.45,36900.0,33.5497,33.5829,33.4899,33.4966,36900.0
2007-09-14 14:30:00,50.44,50.47,50.4,50.46,70000.0,33.4899,33.5098,33.4634,33.5032,70000.0
2007-09-14 14:40:00,50.46,50.51,50.46,50.5,46200.0,33.5032,33.5364,33.5032,33.5298,46200.0
2007-09-14 14:50:00,50.5,50.55,50.49,50.51,70100.0,33.5298,33.563,33.5231,33.5364,70100.0
2007-09-14 15:00:00,50.53,50.6,50.49,50.54,54400.0,33.5497,33.5962,33.5231,33.5563,54400.0
2007-09-14 15:10:00,50.54,50.71,50.53,50.71,75800.0,33.5563,33.6692,33.5497,33.6692,75800.0
2007-09-14 15:20:00,50.71,50.82,50.67,50.74,138100.0,33.6692,33.7422,33.6426,33.6891,138100.0
2007-09-14 15:30:00,50.72,50.88,50.72,50.82,108600.0,33.6758,33.7821,33.6758,33.7422,108600.0
2007-09-14 15:40:00,50.82,50.93,50.8,50.9,124000.0,33.7422,33.8153,33.7289,33.7953,124000.0
2007-09-14 15:50:00,50.9,51.01,50.8,50.84,258000.0,33.7953,33.8684,33.7289,33.7555,258000.0
2007-09-17 09:30:00,50.54,50.8,50.33,50.33,96400.0,33.5563,33.7289,33.4169,33.4169,96400.0
2007-09-17 09:40:00,50.33,50.37,50.06,50.27,79300.0,33.4169,33.4434,33.2376,33.3771,79300.0
2007-09-17 09:50:00,50.31,50.32,50.04,50.17,68200.0,33.4036,33.4103,33.2243,33.3107,68200.0
2007-09-17 10:00:00,50.19,50.23,50.01,50.09,98100.0,33.3239,33.3505,33.2044,33.2575,98100.0
2007-09-17 10:10:00,50.09,50.27,50.06,50.16,70500.0,33.2575,33.3771,33.2376,33.304,70500.0
2007-09-17 10:20:00,50.16,50.25,50.06,50.21,67500.0,33.304,33.3638,33.2376,33.3372,67500.0
2007-09-17 10:30:00,50.21,50.32,50.18,50.2,65600.0,33.3372,33.4103,33.3173,33.3306,65600.0
2007-09-17 10:40:00,50.19,50.39,50.18,50.25,46400.0,33.3239,33.4567,33.3173,33.3638,46400.0
2007-09-17 10:50:00,50.24,50.27,49.93,49.96,42400.0,33.3571,33.3771,33.1513,33.1712,42400.0
2007-09-17 11:00:00,49.96,50.07,49.94,49.99,36900.0,33.1712,33.2443,33.1579,33.1911,36900.0
2007-09-17 11:10:00,49.99,50.03,49.96,49.96,29500.0,33.1911,33.2177,33.1712,33.1712,29500.0
2007-09-17 11:20:00,49.98,50.0,49.86,50.0,56700.0,33.1845,33.1978,33.1048,33.1978,56700.0
2007-09-17 11:30:00,50.0,50.02,49.91,49.97,98000.0,33.1978,33.2111,33.138,33.1779,98000.0
2007-09-17 11:40:00,49.96,50.08,49.96,50.04,37700.0,33.1712,33.2509,33.1712,33.2243,37700.0
2007-09-17 11:50:00,50.04,50.04,49.92,50.0,46800.0,33.2243,33.2243,33.1447,33.1978,46800.0
2007-09-17 12:00:00,50.0,50.03,49.96,50.03,43100.0,33.1978,33.2177,33.1712,33.2177,43100.0
2007-09-17 12:10:00,50.03,50.1,49.99,50.08,37600.0,33.2177,33.2642,33.1911,33.2509,37600.0
2007-09-17 12:20:00,50.08,50.15,50.06,50.15,32600.0,33.2509,33.2974,33.2376,33.2974,32600.0
2007-09-17 12:30:00,50.16,50.21,50.08,50.19,44000.0,33.304,33.3372,33.2509,33.3239,44000.0
2007-09-17 12:40:00,50.19,50.2,50.04,50.17,44800.0,33.3239,33.3306,33.2243,33.3107,44800.0
2007-09-17 12:50:00,50.17,50.2,50.08,50.2,31800.0,33.3107,33.3306,33.2509,33.3306,31800.0
2007-09-17 13:00:00,50.2,50.2,50.05,50.06,28700.0,33.3306,33.3306,33.231,33.2376,28700.0
2007-09-17 13:10:00,50.05,50.21,50.05,50.21,28700.0,33.231,33.3372,33.231,33.3372,28700.0
2007-09-17 13:20:00,50.21,50.25,50.1,50.12,20700.0,33.3372,33.3638,33.2642,33.2775,20700.0
2007-09-17 13:30:00,50.11,50.11,50.06,50.1,30600.0,33.2708,33.2708,33.2376,33.2642,30600.0
2007-09-17 13:40:00,50.1,50.15,50.06,50.15,35600.0,33.2642,33.2974,33.2376,33.2974,35600.0
2007-09-17 13:50:00,50.14,50.17,49.99,50.01,57400.0,33.2907,33.3107,33.1911,33.2044,57400.0
2007-09-17 14:00:00,50.04,50.04,49.94,49.94,25000.0,33.2243,33.2243,33.1579,33.1579,25000.0
2007-09-17 14:10:00,49.94,49.98,49.91,49.93,22100.0,33.1579,33.1845,33.138,33.1513,22100.0
2007-09-17 14:20:00,49.93,50.06,49.89,50.06,81100.0,33.1513,33.2376,33.1248,33.2376,81100.0
2007-09-17 14:30:00,50.05,50.25,50.03,50.25,74400.0,33.231,33.3638,33.2177,33.3638,74400.0
2007-09-17 14:40:00,50.23,50.29,50.12,50.13,50500.0,33.3505,33.3903,33.2775,33.2841,50500.0
2007-09-17 14:50:00,50.13,50.19,50.11,50.15,34000.0,33.2841,33.3239,33.2708,33.2974,34000.0
2007-09-17 15:00:00,50.15,50.15,50.04,50.1,42200.0,33.2974,33.2974,33.2243,33.2642,42200.0
2007-09-17 15:10:00,50.11,50.25,50.1,50.25,50200.0,33.2708,33.3638,33.2642,33.3638,50200.0
2007-09-17 15:20:00,50.24,50.27,50.19,50.2,73100.0,33.3571,33.3771,33.3239,33.3306,73100.0
2007-09-17 15:30:00,50.2,50.21,49.99,50.02,91300.0,33.3306,33.3372,33.1911,33.2111,91300.0
2007-09-17 15:40:00,50.01,50.07,49.97,50.02,95200.0,33.2044,33.2443,33.1779,33.2111,95200.0
2007-09-17 15:50:00,50.01,50.07,49.96,50.04,178700.0,33.2044,33.2443,33.1712,33.2243,178700.0
2007-09-18 09:30:00,50.29,50.35,50.01,50.18,98000.0,33.3903,33.4302,33.2044,33.3173,98000.0
2007-09-18 09:40:00,50.18,50.25,50.15,50.16,84500.0,33.3173,33.3638,33.2974,33.304,84500.0
2007-09-18 09:50:00,50.17,50.32,50.08,50.3,151900.0,33.3107,33.4103,33.2509,33.397,151900.0
2007-09-18 10:00:00,50.29,50.37,50.17,50.21,44300.0,33.3903,33.4434,33.3107,33.3372,44300.0
2007-09-18 10:10:00,50.22,50.35,50.19,50.27,35300.0,33.3439,33.4302,33.3239,33.3771,35300.0
2007-09-18 10:20:00,50.27,50.31,50.21,50.3,55500.0,33.3771,33.4036,33.3372,33.397,55500.0
2007-09-18 10:30:00,50.29,50.29,50.14,50.15,59000.0,33.3903,33.3903,33.2907,33.2974,59000.0
2007-09-18 10:40:00,50.15,50.15,50.03,50.07,77900.0,33.2974,33.2974,33.2177,33.2443,77900.0
2007-09-18 10:50:00,50.08,50.19,49.95,50.07,111100.0,33.2509,33.3239,33.1646,33.2443,111100.0
2007-09-18 11:00:00,50.07,50.32,50.03,50.3,111100.0,33.2443,33.4103,33.2177,33.397,111100.0
2007-09-18 11:10:00,50.3,50.4,50.22,50.28,83300.0,33.397,33.4634,33.3439,33.3837,83300.0
2007-09-18 11:20:00,50.28,50.4,50.24,50.4,107600.0,33.3837,33.4634,33.3571,33.4634,107600.0
2007-09-18 11:30:00,50.38,50.56,50.38,50.44,70800.0,33.4501,33.5696,33.4501,33.4899,70800.0
2007-09-18 11:40:00,50.44,50.72,50.43,50.72,73400.0,33.4899,33.6758,33.4833,33.6758,73400.0
2007-09-18 11:50:00,50.73,50.9,50.65,50.83,70000.0,33.6825,33.7953,33.6294,33.7489,70000.0
2007-09-18 12:00:00,50.83,50.83,50.49,50.54,47900.0,33.7489,33.7489,33.5231,33.5563,47900.0
2007-09-18 12:10:00,50.55,50.57,50.38,50.38,81200.0,33.563,33.5762,33.4501,33.4501,81200.0
2007-09-18 12:20:00,50.37,50.37,50.24,50.3,34400.0,33.4434,33.4434,33.3571,33.397,34400.0
2007-09-18 12:30:00,50.28,50.35,50.24,50.31,59600.0,33.3837,33.4302,33.3571,33.4036,59600.0
2007-09-18 12:40:00,50.3,50.31,50.22,50.28,49800.0,33.397,33.4036,33.3439,33.3837,49800.0
2007-09-18 12:50:00,50.28,50.36,50.27,50.28,30200.0,33.3837,33.4368,33.3771,33.3837,30200.0
2007-09-18 13:00:00,50.28,50.34,50.17,50.17,37100.0,33.3837,33.4235,33.3107,33.3107,37100.0
2007-09-18 13:10:00,50.17,50.37,50.15,50.33,63200.0,33.3107,33.4434,33.2974,33.4169,63200.0
2007-09-18 13:20:00,50.32,50.35,50.27,50.3,37600.0,33.4103,33.4302,33.3771,33.397,37600.0
2007-09-18 13:30:00,50.3,50.35,50.27,50.3,36900.0,33.397,33.4302,33.3771,33.397,36900.0
2007-09-18 13:40:00,50.3,50.43,50.29,50.41,59700.0,33.397,33.4833,33.3903,33.47,59700.0
2007-09-18 13:50:00,50.38,50.62,50.33,50.62,72900.0,33.4501,33.6094,33.4169,33.6094,72900.0
2007-09-18 14:00:00,50.59,50.72,50.51,50.58,75400.0,33.5895,33.6758,33.5364,33.5829,75400.0
2007-09-18 14:10:00,50.57,51.33,50.4,51.13,171700.0,33.5762,34.0808,33.4634,33.9481,171700.0
2007-09-18 14:20:00,51.16,51.34,50.86,51.0,267800.0,33.968,34.0875,33.7688,33.8617,267800.0
2007-09-18 14:30:00,50.99,51.57,50.94,51.54,150900.0,33.8551,34.2402,33.8219,34.2203,150900.0
2007-09-18 14:40:00,51.53,51.89,51.53,51.84,194800.0,34.2136,34.4527,34.2136,34.4195,194800.0
2007-09-18 14:50:00,51.86,51.91,51.54,51.55,167200.0,34.4327,34.4659,34.2203,34.2269,167200.0
2007-09-18 15:00:00,51.55,51.69,51.35,51.69,148600.0,34.2269,34.3199,34.0941,34.3199,148600.0
2007-09-18 15:10:00,51.68,52.0,51.68,51.94,179900.0,34.3132,34.5257,34.3132,34.4859,179900.0
2007-09-18 15:20:00,51.94,52.29,51.85,52.25,136500.0,34.4859,34.7182,34.4261,34.6917,136500.0
2007-09-18 15:30:00,52.25,52.27,51.97,51.99,295200.0,34.6917,34.705,34.5058,34.5191,295200.0
2007-09-18 15:40:00,52.0,52.23,51.98,52.23,244400.0,34.5257,34.6784,34.5124,34.6784,244400.0
2007-09-18 15:50:00,52.24,52.26,51.99,52.17,286200.0,34.685,34.6983,34.5191,34.6386,286200.0
2007-09-19 09:30:00,52.5,52.9,52.2,52.33,185400.0,34.8577,35.1233,34.6585,34.7448,185400.0
2007-09-19 09:40:00,52.39,52.77,51.69,51.74,283400.0,34.7846,35.0369,34.3199,34.3531,283400.0
2007-09-19 09:50:00,51.7,51.75,51.5,51.55,155600.0,34.3265,34.3597,34.1937,34.2269,155600.0
2007-09-19 10:00:00,51.55,51.66,51.44,51.65,150400.0,34.2269,34.3,34.1539,34.2933,150400.0
2007-09-19 10:10:00,51.66,51.9,51.64,51.75,94500.0,34.3,34.4593,34.2867,34.3597,94500.0
2007-09-19 10:20:00,51.74,51.94,51.66,51.94,66400.0,34.3531,34.4859,34.3,34.4859,66400.0
2007-09-19 10:30:00,51.93,51.98,51.81,51.83,80700.0,34.4792,34.5124,34.3995,34.4128,80700.0
2007-09-19 10:40:00,51.81,51.86,51.78,51.85,56200.0,34.3995,34.4327,34.3796,34.4261,56200.0
2007-09-19 10:50:00,51.87,52.15,51.79,52.09,79200.0,34.4394,34.6253,34.3863,34.5855,79200.0
2007-09-19 11:00:00,52.11,52.11,51.87,52.02,62200.0,34.5987,34.5987,34.4394,34.539,62200.0
2007-09-19 11:10:00,52.02,52.03,51.84,51.89,65500.0,34.539,34.5456,34.4195,34.4527,65500.0
2007-09-19 11:20:00,51.91,51.95,51.77,51.77,52200.0,34.4659,34.4925,34.373,34.373,52200.0
2007-09-19 11:30:00,51.76,51.79,51.36,51.37,105500.0,34.3663,34.3863,34.1008,34.1074,105500.0
2007-09-19 11:40:00,51.37,51.37,51.21,51.21,116000.0,34.1074,34.1074,34.0012,34.0012,116000.0
2007-09-19 11:50:00,51.23,51.43,51.19,51.43,75500.0,34.0145,34.1472,33.9879,34.1472,75500.0
2007-09-19 12:00:00,51.43,51.88,51.4,51.85,96900.0,34.1472,34.446,34.1273,34.4261,96900.0
2007-09-19 12:10:00,51.85,51.96,51.67,51.72,115400.0,34.4261,34.4991,34.3066,34.3398,115400.0
2007-09-19 12:20:00,51.7,51.83,51.64,51.81,32900.0,34.3265,34.4128,34.2867,34.3995,32900.0
2007-09-19 12:30:00,51.83,51.89,51.69,51.7,68700.0,34.4128,34.4527,34.3199,34.3265,68700.0
2007-09-19 12:40:00,51.72,51.86,51.7,51.84,51600.0,34.3398,34.4327,34.3265,34.4195,51600.0
2007-09-19 12:50:00,51.84,51.95,51.74,51.9,33500.0,34.4195,34.4925,34.3531,34.4593,33500.0
2007-09-19 13:00:00,51.92,51.92,51.6,51.6,41800.0,34.4726,34.4726,34.2601,34.2601,41800.0
2007-09-19 13:10:00,51.6,51.65,51.46,51.46,38300.0,34.2601,34.2933,34.1672,34.1672,38300.0
2007-09-19 13:20:00,51.47,51.47,51.39,51.4,20600.0,34.1738,34.1738,34.1207,34.1273,20600.0
2007-09-19 13:30:00,51.39,51.54,51.35,51.5,41600.0,34.1207,34.2203,34.0941,34.1937,41600.0
2007-09-19 13:40:00,51.49,51.56,51.42,51.53,67300.0,34.1871,34.2336,34.1406,34.2136,67300.0
2007-09-19 13:50:00,51.55,51.56,51.41,51.43,37500.0,34.2269,34.2336,34.134,34.1472,37500.0
2007-09-19 14:00:00,51.42,51.43,51.16,51.17,43400.0,34.1406,34.1472,33.968,33.9746,43400.0
2007-09-19 14:10:00,51.18,51.18,51.0,51.06,80100.0,33.9813,33.9813,33.8617,33.9016,80100.0
2007-09-19 14:20:00,51.06,51.14,51.03,51.14,40000.0,33.9016,33.9547,33.8817,33.9547,40000.0
2007-09-19 14:30:00,51.13,51.26,51.13,51.2,31200.0,33.9481,34.0344,33.9481,33.9945,31200.0
2007-09-19 14:40:00,51.2,51.28,51.18,51.24,33600.0,33.9945,34.0476,33.9813,34.0211,33600.0
2007-09-19 14:50:00,51.24,51.47,51.24,51.42,43000.0,34.0211,34.1738,34.0211,34.1406,43000.0
2007-09-19 15:00:00,51.4,51.46,51.33,51.42,43500.0,34.1273,34.1672,34.0808,34.1406,43500.0
2007-09-19 15:10:00,51.43,51.58,51.38,51.56,71000.0,34.1472,34.2468,34.114,34.2336,71000.0
2007-09-19 15:20:00,51.56,51.65,51.51,51.55,88400.0,34.2336,34.2933,34.2004,34.2269,88400.0
2007-09-19 15:30:00,51.55,51.6,51.44,51.53,69600.0,34.2269,34.2601,34.1539,34.2136,69600.0
2007-09-19 15:40:00,51.52,51.56,51.39,51.4,83100.0,34.207,34.2336,34.1207,34.1273,83100.0
2007-09-19 15:50:00,51.4,51.57,51.37,51.5,159200.0,34.1273,34.2402,34.1074,34.1937,159200.0
2007-09-20 09:30:00,51.5,51.59,50.95,51.12,176400.0,34.1937,34.2535,33.8285,33.9414,176400.0
2007-09-20 09:40:00,51.1,51.11,50.58,50.62,171300.0,33.9281,33.9348,33.5829,33.6094,171300.0
2007-09-20 09:50:00,50.63,50.83,50.59,50.82,83700.0,33.6161,33.7489,33.5895,33.7422,83700.0
2007-09-20 10:00:00,50.8,51.23,50.76,51.23,63100.0,33.7289,34.0145,33.7024,34.0145,63100.0
2007-09-20 10:10:00,51.23,51.39,51.2,51.28,52700.0,34.0145,34.1207,33.9945,34.0476,52700.0
2007-09-20 10:20:00,51.31,51.6,51.27,51.47,79100.0,34.0676,34.2601,34.041,34.1738,79100.0
2007-09-20 10:30:00,51.48,51.54,51.38,51.49,57500.0,34.1804,34.2203,34.114,34.1871,57500.0
2007-09-20 10:40:00,51.5,51.75,51.46,51.71,77600.0,34.1937,34.3597,34.1672,34.3331,77600.0
2007-09-20 10:50:00,51.73,51.79,51.47,51.49,67300.0,34.3464,34.3863,34.1738,34.1871,67300.0
2007-09-20 11:00:00,51.5,51.56,51.46,51.47,50800.0,34.1937,34.2336,34.1672,34.1738,50800.0
2007-09-20 11:10:00,51.48,51.61,51.43,51.45,114300.0,34.1804,34.2668,34.1472,34.1605,114300.0
2007-09-20 11:20:00,51.43,51.5,51.24,51.38,75400.0,34.1472,34.1937,34.0211,34.114,75400.0
2007-09-20 11:30:00,51.39,51.52,51.33,51.38,32600.0,34.1207,34.207,34.0808,34.114,32600.0
2007-09-20 11:40:00,51.38,51.41,51.3,51.32,22500.0,34.114,34.134,34.0609,34.0742,22500.0
2007-09-20 11:50:00,51.32,51.47,51.31,51.45,56800.0,34.0742,34.1738,34.0676,34.1605,56800.0
2007-09-20 12:00:00,51.47,51.55,51.4,51.5,56900.0,34.1738,34.2269,34.1273,34.1937,56900.0
2007-09-20 12:10:00,51.48,51.5,51.45,51.5,15100.0,34.1804,34.1937,34.1605,34.1937,15100.0
2007-09-20 12:20:00,51.49,51.52,51.39,51.4,32000.0,34.1871,34.207,34.1207,34.1273,32000.0
2007-09-20 12:30:00,51.38,51.43,51.28,51.29,31100.0,34.114,34.1472,34.0476,34.0543,31100.0
2007-09-20 12:40:00,51.29,51.32,51.16,51.29,41100.0,34.0543,34.0742,33.968,34.0543,41100.0
2007-09-20 12:50:00,51.28,51.31,51.24,51.31,25400.0,34.0476,34.0676,34.0211,34.0676,25400.0
2007-09-20 13:00:00,51.31,51.31,51.17,51.17,18900.0,34.0676,34.0676,33.9746,33.9746,18900.0
2007-09-20 13:10:00,51.17,51.25,51.16,51.22,16000.0,33.9746,34.0277,33.968,34.0078,16000.0
2007-09-20 13:20:00,51.21,51.22,51.08,51.15,21800.0,34.0012,34.0078,33.9149,33.9613,21800.0
2007-09-20 13:30:00,51.12,51.23,51.08,51.21,20400.0,33.9414,34.0145,33.9149,34.0012,20400.0
2007-09-20 13:40:00,51.23,51.26,51.12,51.2,28800.0,34.0145,34.0344,33.9414,33.9945,28800.0
2007-09-20 13:50:00,51.19,51.39,51.19,51.36,28400.0,33.9879,34.1207,33.9879,34.1008,28400.0
2007-09-20 14:00:00,51.35,51.42,51.27,51.32,24500.0,34.0941,34.1406,34.041,34.0742,24500.0
2007-09-20 14:10:00,51.3,51.4,51.29,51.32,30700.0,34.0609,34.1273,34.0543,34.0742,30700.0
2007-09-20 14:20:00,51.31,51.31,51.14,51.2,47000.0,34.0676,34.0676,33.9547,33.9945,47000.0
2007-09-20 14:30:00,51.18,51.21,51.06,51.17,30400.0,33.9813,34.0012,33.9016,33.9746,30400.0
2007-09-20 14:40:00,51.17,51.22,51.01,51.03,44300.0,33.9746,34.0078,33.8684,33.8817,44300.0
2007-09-20 14:50:00,51.0,51.08,51.0,51.0,31200.0,33.8617,33.9149,33.8617,33.8617,31200.0
2007-09-20 15:00:00,51.0,51.01,50.89,50.96,51100.0,33.8617,33.8684,33.7887,33.8352,51100.0
2007-09-20 15:10:00,50.94,51.15,50.93,51.1,46100.0,33.8219,33.9613,33.8153,33.9281,46100.0
2007-09-20 15:20:00,51.1,51.11,51.01,51.04,50100.0,33.9281,33.9348,33.8684,33.8883,50100.0
2007-09-20 15:30:00,51.04,51.28,51.01,51.26,72600.0,33.8883,34.0476,33.8684,34.0344,72600.0
2007-09-20 15:40:00,51.26,51.42,51.21,51.26,71900.0,34.0344,34.1406,34.0012,34.0344,71900.0
2007-09-20 15:50:00,51.26,51.36,51.15,51.18,102500.0,34.0344,34.1008,33.9613,33.9813,102500.0
2007-09-21 09:30:00,51.45,51.54,51.12,51.2,728000.0,34.1605,34.2203,33.9414,33.9945,728000.0
2007-09-21 09:40:00,51.2,51.3,51.06,51.15,63300.0,33.9945,34.0609,33.9016,33.9613,63300.0
2007-09-21 09:50:00,51.12,51.33,51.04,51.32,94900.0,33.9414,34.0808,33.8883,34.0742,94900.0
2007-09-21 10:00:00,51.31,51.72,51.25,51.69,78500.0,34.0676,34.3398,34.0277,34.3199,78500.0
2007-09-21 10:10:00,51.69,51.75,51.62,51.68,52900.0,34.3199,34.3597,34.2734,34.3132,52900.0
2007-09-21 10:20:00,51.66,51.67,51.49,51.49,47000.0,34.3,34.3066,34.1871,34.1871,47000.0
2007-09-21 10:30:00,51.49,51.5,51.35,51.37,48300.0,34.1871,34.1937,34.0941,34.1074,48300.0
2007-09-21 10:40:00,51.38,51.51,51.36,51.38,43500.0,34.114,34.2004,34.1008,34.114,43500.0
2007-09-21 10:50:00,51.39,51.43,51.34,51.42,27200.0,34.1207,34.1472,34.0875,34.1406,27200.0
2007-09-21 11:00:00,51.42,51.76,51.41,51.68,109200.0,34.1406,34.3663,34.134,34.3132,109200.0
2007-09-21 11:10:00,51.68,51.9,51.62,51.69,151400.0,34.3132,34.4593,34.2734,34.3199,151400.0
2007-09-21 11:20:00,51.69,51.76,51.67,51.74,43200.0,34.3199,34.3663,34.3066,34.3531,43200.0
2007-09-21 11:30:00,51.75,51.75,51.48,51.53,56900.0,34.3597,34.3597,34.1804,34.2136,56900.0
2007-09-21 11:40:00,51.53,51.57,51.49,51.56,25200.0,34.2136,34.2402,34.1871,34.2336,25200.0
2007-09-21 11:50:00,51.55,51.59,51.48,51.51,29900.0,34.2269,34.2535,34.1804,34.2004,29900.0
2007-09-21 12:00:00,51.52,51.52,51.39,51.48,41200.0,34.207,34.207,34.1207,34.1804,41200.0
2007-09-21 12:10:00,51.49,51.53,51.46,51.5,32000.0,34.1871,34.2136,34.1672,34.1937,32000.0
2007-09-21 12:20:00,51.51,51.54,51.48,51.53,20500.0,34.2004,34.2203,34.1804,34.2136,20500.0
2007-09-21 12:30:00,51.52,51.58,51.49,51.53,23300.0,34.207,34.2468,34.1871,34.2136,23300.0
2007-09-21 12:40:00,51.52,51.53,51.47,51.47,12500.0,34.207,34.2136,34.1738,34.1738,12500.0
2007-09-21 12:50:00,51.47,51.48,51.4,51.42,20300.0,34.1738,34.1804,34.1273,34.1406,20300.0
2007-09-21 13:00:00,51.43,51.53,51.43,51.53,17400.0,34.1472,34.2136,34.1472,34.2136,17400.0
2007-09-21 13:10:00,51.52,51.53,51.49,51.52,20700.0,34.207,34.2136,34.1871,34.207,20700.0
2007-09-21 13:20:00,51.52,51.57,51.5,51.54,31200.0,34.207,34.2402,34.1937,34.2203,31200.0
2007-09-21 13:30:00,51.56,51.61,51.54,51.61,37200.0,34.2336,34.2668,34.2203,34.2668,37200.0
2007-09-21 13:40:00,51.6,51.61,51.55,51.55,18400.0,34.2601,34.2668,34.2269,34.2269,18400.0
2007-09-21 13:50:00,51.55,51.55,51.24,51.38,53700.0,34.2269,34.2269,34.0211,34.114,53700.0
2007-09-21 14:00:00,51.39,51.46,51.37,51.45,37300.0,34.1207,34.1672,34.1074,34.1605,37300.0
2007-09-21 14:10:00,51.45,51.49,51.36,51.45,39100.0,34.1605,34.1871,34.1008,34.1605,39100.0
2007-09-21 14:20:00,51.46,51.49,51.45,51.48,24000.0,34.1672,34.1871,34.1605,34.1804,24000.0
2007-09-21 14:30:00,51.48,51.54,51.41,51.43,31300.0,34.1804,34.2203,34.134,34.1472,31300.0
2007-09-21 14:40:00,51.41,51.41,51.31,51.34,42300.0,34.134,34.134,34.0676,34.0875,42300.0
2007-09-21 14:50:00,51.34,51.42,51.3,51.33,37300.0,34.0875,34.1406,34.0609,34.0808,37300.0
2007-09-21 15:00:00,51.34,51.34,51.29,51.32,48300.0,34.0875,34.0875,34.0543,34.0742,48300.0
2007-09-21 15:10:00,51.32,51.37,51.28,51.33,48800.0,34.0742,34.1074,34.0476,34.0808,48800.0
2007-09-21 15:20:00,51.33,51.36,51.2,51.25,50900.0,34.0808,34.1008,33.9945,34.0277,50900.0
2007-09-21 15:30:00,51.25,51.33,51.22,51.28,56700.0,34.0277,34.0808,34.0078,34.0476,56700.0
2007-09-21 15:40:00,51.3,51.39,51.26,51.27,84800.0,34.0609,34.1207,34.0344,34.041,84800.0
2007-09-21 15:50:00,51.27,51.36,51.26,51.28,112400.0,34.041,34.1008,34.0344,34.0476,112400.0
2007-09-24 09:30:00,51.18,51.48,51.06,51.25,72300.0,33.9813,34.1804,33.9016,34.0277,72300.0
2007-09-24 09:40:00,51.25,51.36,51.11,51.28,103600.0,34.0277,34.1008,33.9348,34.0476,103600.0
2007-09-24 09:50:00,51.25,51.31,51.06,51.18,63800.0,34.0277,34.0676,33.9016,33.9813,63800.0
2007-09-24 10:00:00,51.2,51.48,51.17,51.39,46700.0,33.9945,34.1804,33.9746,34.1207,46700.0
2007-09-24 10:10:00,51.38,51.55,51.3,51.5,47500.0,34.114,34.2269,34.0609,34.1937,47500.0
2007-09-24 10:20:00,51.5,51.73,51.49,51.64,59800.0,34.1937,34.3464,34.1871,34.2867,59800.0
2007-09-24 10:30:00,51.63,51.65,51.51,51.58,53700.0,34.28,34.2933,34.2004,34.2468,53700.0
2007-09-24 10:40:00,51.56,51.67,51.45,51.47,59700.0,34.2336,34.3066,34.1605,34.1738,59700.0
2007-09-24 10:50:00,51.45,51.66,51.45,51.66,36000.0,34.1605,34.3,34.1605,34.3,36000.0
2007-09-24 11:00:00,51.64,51.65,51.5,51.55,34700.0,34.2867,34.2933,34.1937,34.2269,34700.0
2007-09-24 11:10:00,51.55,51.6,51.54,51.58,50200.0,34.2269,34.2601,34.2203,34.2468,50200.0
2007-09-24 11:20:00,51.58,51.7,51.5,51.58,105500.0,34.2468,34.3265,34.1937,34.2468,105500.0
2007-09-24 11:30:00,51.58,51.58,51.32,51.36,63100.0,34.2468,34.2468,34.0742,34.1008,63100.0
2007-09-24 11:40:00,51.36,51.4,51.34,51.36,42400.0,34.1008,34.1273,34.0875,34.1008,42400.0
2007-09-24 11:50:00,51.36,51.53,51.36,51.52,92800.0,34.1008,34.2136,34.1008,34.207,92800.0
2007-09-24 12:00:00,51.52,51.57,51.49,51.54,72400.0,34.207,34.2402,34.1871,34.2203,72400.0
2007-09-24 12:10:00,51.54,51.59,51.49,51.55,80100.0,34.2203,34.2535,34.1871,34.2269,80100.0
2007-09-24 12:20:00,51.55,51.65,51.55,51.65,57300.0,34.2269,34.2933,34.2269,34.2933,57300.0
2007-09-24 12:30:00,51.65,51.68,51.49,51.52,49200.0,34.2933,34.3132,34.1871,34.207,49200.0
2007-09-24 12:40:00,51.49,51.49,51.39,51.4,19000.0,34.1871,34.1871,34.1207,34.1273,19000.0
2007-09-24 12:50:00,51.4,51.4,51.18,51.25,34300.0,34.1273,34.1273,33.9813,34.0277,34300.0
2007-09-24 13:00:00,51.24,51.35,51.21,51.25,58100.0,34.0211,34.0941,34.0012,34.0277,58100.0
2007-09-24 13:10:00,51.26,51.27,51.0,51.02,80400.0,34.0344,34.041,33.8617,33.875,80400.0
2007-09-24 13:20:00,51.03,51.03,50.73,50.82,41600.0,33.8817,33.8817,33.6825,33.7422,41600.0
2007-09-24 13:30:00,50.83,50.84,50.66,50.71,41900.0,33.7489,33.7555,33.636,33.6692,41900.0
2007-09-24 13:40:00,50.72,50.72,50.41,50.43,121900.0,33.6758,33.6758,33.47,33.4833,121900.0
2007-09-24 13:50:00,50.43,50.67,50.33,50.64,139600.0,33.4833,33.6426,33.4169,33.6227,139600.0
2007-09-24 14:00:00,50.63,50.72,50.57,50.72,66100.0,33.6161,33.6758,33.5762,33.6758,66100.0
2007-09-24 14:10:00,50.72,50.72,50.6,50.65,42600.0,33.6758,33.6758,33.5962,33.6294,42600.0
2007-09-24 14:20:00,50.64,50.65,50.44,50.48,42800.0,33.6227,33.6294,33.4899,33.5165,42800.0
2007-09-24 14:30:00,50.47,50.64,50.39,50.63,113200.0,33.5098,33.6227,33.4567,33.6161,113200.0
2007-09-24 14:40:00,50.63,50.65,50.48,50.52,43500.0,33.6161,33.6294,33.5165,33.543,43500.0
2007-09-24 14:50:00,50.52,50.62,50.52,50.59,38900.0,33.543,33.6094,33.543,33.5895,38900.0
2007-09-24 15:00:00,50.57,50.6,50.44,50.56,71500.0,33.5762,33.5962,33.4899,33.5696,71500.0
2007-09-24 15:10:00,50.58,50.58,50.43,50.46,87000.0,33.5829,33.5829,33.4833,33.5032,87000.0
2007-09-24 15:20:00,50.46,50.65,50.46,50.61,69800.0,33.5032,33.6294,33.5032,33.6028,69800.0
2007-09-24 15:30:00,50.62,50.64,50.49,50.56,85400.0,33.6094,33.6227,33.5231,33.5696,85400.0
2007-09-24 15:40:00,50.58,50.64,50.55,50.6,70000.0,33.5829,33.6227,33.563,33.5962,70000.0
2007-09-24 15:50:00,50.61,50.62,50.46,50.6,200000.0,33.6028,33.6094,33.5032,33.5962,200000.0
2007-09-25 09:30:00,50.3,50.47,50.25,50.33,133500.0,33.397,33.5098,33.3638,33.4169,133500.0
2007-09-25 09:40:00,50.36,50.54,50.26,50.49,82400.0,33.4368,33.5563,33.3704,33.5231,82400.0
2007-09-25 09:50:00,50.52,50.82,50.46,50.68,131300.0,33.543,33.7422,33.5032,33.6493,131300.0
2007-09-25 10:00:00,50.68,50.88,50.55,50.87,126100.0,33.6493,33.7821,33.563,33.7754,126100.0
2007-09-25 10:10:00,50.89,51.12,50.76,51.1,87400.0,33.7887,33.9414,33.7024,33.9281,87400.0
2007-09-25 10:20:00,51.09,51.13,50.9,50.98,69900.0,33.9215,33.9481,33.7953,33.8485,69900.0
2007-09-25 10:30:00,50.98,51.23,50.91,51.15,66400.0,33.8485,34.0145,33.802,33.9613,66400.0
2007-09-25 10:40:00,51.16,51.16,51.0,51.03,47000.0,33.968,33.968,33.8617,33.8817,47000.0
2007-09-25 10:50:00,51.02,51.07,50.98,51.0,53400.0,33.875,33.9082,33.8485,33.8617,53400.0
2007-09-25 11:00:00,51.0,51.24,50.95,51.19,46800.0,33.8617,34.0211,33.8285,33.9879,46800.0
2007-09-25 11:10:00,51.2,51.24,51.13,51.14,31800.0,33.9945,34.0211,33.9481,33.9547,31800.0
2007-09-25 11:20:00,51.15,51.15,50.98,51.01,46100.0,33.9613,33.9613,33.8485,33.8684,46100.0
2007-09-25 11:30:00,51.01,51.05,50.97,51.0,50000.0,33.8684,33.8949,33.8418,33.8617,50000.0
2007-09-25 11:40:00,51.0,51.02,50.97,51.0,49800.0,33.8617,33.875,33.8418,33.8617,49800.0
2007-09-25 11:50:00,51.0,51.14,50.98,51.12,64500.0,33.8617,33.9547,33.8485,33.9414,64500.0
2007-09-25 12:00:00,51.11,51.11,50.93,50.96,51900.0,33.9348,33.9348,33.8153,33.8352,51900.0
2007-09-25 12:10:00,50.96,51.02,50.93,51.02,40000.0,33.8352,33.875,33.8153,33.875,40000.0
2007-09-25 12:20:00,50.99,51.05,50.98,51.03,20400.0,33.8551,33.8949,33.8485,33.8817,20400.0
2007-09-25 12:30:00,51.03,51.03,50.93,50.96,25000.0,33.8817,33.8817,33.8153,33.8352,25000.0
2007-09-25 12:40:00,50.97,51.07,50.91,51.05,23500.0,33.8418,33.9082,33.802,33.8949,23500.0
2007-09-25 12:50:00,51.03,51.11,50.93,51.11,25900.0,33.8817,33.9348,33.8153,33.9348,25900.0
2007-09-25 13:00:00,51.09,51.09,50.99,51.01,19000.0,33.9215,33.9215,33.8551,33.8684,19000.0
2007-09-25 13:10:00,51.0,51.12,50.99,51.01,30100.0,33.8617,33.9414,33.8551,33.8684,30100.0
2007-09-25 13:20:00,51.0,51.24,50.99,51.24,39600.0,33.8617,34.0211,33.8551,34.0211,39600.0
2007-09-25 13:30:00,51.24,51.35,51.19,51.29,61800.0,34.0211,34.0941,33.9879,34.0543,61800.0
2007-09-25 13:40:00,51.3,51.33,51.17,51.19,42000.0,34.0609,34.0808,33.9746,33.9879,42000.0
2007-09-25 13:50:00,51.19,51.31,51.12,51.28,48500.0,33.9879,34.0676,33.9414,34.0476,48500.0
2007-09-25 14:00:00,51.28,51.29,51.19,51.2,51300.0,34.0476,34.0543,33.9879,33.9945,51300.0
2007-09-25 14:10:00,51.2,51.32,51.16,51.31,112300.0,33.9945,34.0742,33.968,34.0676,112300.0
2007-09-25 14:20:00,51.31,51.32,51.19,51.22,87300.0,34.0676,34.0742,33.9879,34.0078,87300.0
2007-09-25 14:30:00,51.22,51.24,51.17,51.22,34500.0,34.0078,34.0211,33.9746,34.0078,34500.0
2007-09-25 14:40:00,51.23,51.24,51.15,51.15,105000.0,34.0145,34.0211,33.9613,33.9613,105000.0
2007-09-25 14:50:00,51.15,51.21,51.12,51.16,61300.0,33.9613,34.0012,33.9414,33.968,61300.0
2007-09-25 15:00:00,51.16,51.27,51.15,51.18,41700.0,33.968,34.041,33.9613,33.9813,41700.0
2007-09-25 15:10:00,51.18,51.34,51.12,51.34,69200.0,33.9813,34.0875,33.9414,34.0875,69200.0
2007-09-25 15:20:00,51.34,51.43,51.29,51.41,54700.0,34.0875,34.1472,34.0543,34.134,54700.0
2007-09-25 15:30:00,51.42,51.49,51.37,51.48,107300.0,34.1406,34.1871,34.1074,34.1804,107300.0
2007-09-25 15:40:00,51.48,51.55,51.45,51.47,123300.0,34.1804,34.2269,34.1605,34.1738,123300.0
2007-09-25 15:50:00,51.47,51.57,51.45,51.54,210000.0,34.1738,34.2402,34.1605,34.2203,210000.0
2007-09-26 09:30:00,52.0,52.01,51.38,51.61,59300.0,34.5257,34.5323,34.114,34.2668,59300.0
2007-09-26 09:40:00,51.64,51.87,51.63,51.78,56400.0,34.2867,34.4394,34.28,34.3796,56400.0
2007-09-26 09:50:00,51.78,52.0,51.76,51.95,91900.0,34.3796,34.5257,34.3663,34.4925,91900.0
2007-09-26 10:00:00,51.95,52.0,51.83,51.99,55700.0,34.4925,34.5257,34.4128,34.5191,55700.0
2007-09-26 10:10:00,51.99,52.05,51.94,51.99,111700.0,34.5191,34.5589,34.4859,34.5191,111700.0
2007-09-26 10:20:00,51.99,52.23,51.99,52.18,60800.0,34.5191,34.6784,34.5191,34.6452,60800.0
2007-09-26 10:30:00,52.15,52.18,51.96,52.17,163100.0,34.6253,34.6452,34.4991,34.6386,163100.0
2007-09-26 10:40:00,52.17,52.18,52.07,52.08,36000.0,34.6386,34.6452,34.5722,34.5788,36000.0
2007-09-26 10:50:00,52.1,52.19,52.06,52.12,43300.0,34.5921,34.6518,34.5655,34.6054,43300.0
2007-09-26 11:00:00,52.13,52.46,52.1,52.46,94600.0,34.612,34.8311,34.5921,34.8311,94600.0
2007-09-26 11:10:00,52.46,52.5,52.42,52.47,78400.0,34.8311,34.8577,34.8046,34.8378,78400.0
2007-09-26 11:20:00,52.47,52.5,52.34,52.37,35100.0,34.8378,34.8577,34.7514,34.7714,35100.0
2007-09-26 11:30:00,52.36,52.5,52.28,52.44,53500.0,34.7647,34.8577,34.7116,34.8178,53500.0
2007-09-26 11:40:00,52.44,52.6,52.42,52.54,82600.0,34.8178,34.9241,34.8046,34.8842,82600.0
2007-09-26 11:50:00,52.53,52.53,52.43,52.49,25300.0,34.8776,34.8776,34.8112,34.851,25300.0
2007-09-26 12:00:00,52.5,52.52,52.34,52.34,37500.0,34.8577,34.871,34.7514,34.7514,37500.0
2007-09-26 12:10:00,52.33,52.47,52.32,52.44,45500.0,34.7448,34.8378,34.7382,34.8178,45500.0
2007-09-26 12:20:00,52.44,52.5,52.34,52.36,36500.0,34.8178,34.8577,34.7514,34.7647,36500.0
2007-09-26 12:30:00,52.37,52.37,52.32,52.35,15500.0,34.7714,34.7714,34.7382,34.7581,15500.0
2007-09-26 12:40:00,52.34,52.34,52.21,52.21,20900.0,34.7514,34.7514,34.6651,34.6651,20900.0
2007-09-26 12:50:00,52.21,52.25,52.17,52.23,23900.0,34.6651,34.6917,34.6386,34.6784,23900.0
2007-09-26 13:00:00,52.23,52.31,52.19,52.28,27600.0,34.6784,34.7315,34.6518,34.7116,27600.0
2007-09-26 13:10:00,52.3,52.37,52.29,52.36,23000.0,34.7249,34.7714,34.7182,34.7647,23000.0
2007-09-26 13:20:00,52.38,52.38,52.25,52.27,23600.0,34.778,34.778,34.6917,34.705,23600.0
2007-09-26 13:30:00,52.26,52.27,52.14,52.17,33700.0,34.6983,34.705,34.6187,34.6386,33700.0
2007-09-26 13:40:00,52.18,52.19,52.02,52.08,51600.0,34.6452,34.6518,34.539,34.5788,51600.0
2007-09-26 13:50:00,52.08,52.13,51.88,52.01,60800.0,34.5788,34.612,34.446,34.5323,60800.0
2007-09-26 14:00:00,52.01,52.07,51.97,52.0,44200.0,34.5323,34.5722,34.5058,34.5257,44200.0
2007-09-26 14:10:00,52.0,52.06,51.97,52.04,42000.0,34.5257,34.5655,34.5058,34.5523,42000.0
2007-09-26 14:20:00,52.06,52.06,52.01,52.03,24000.0,34.5655,34.5655,34.5323,34.5456,24000.0
2007-09-26 14:30:00,52.04,52.09,52.03,52.06,57200.0,34.5523,34.5855,34.5456,34.5655,57200.0
2007-09-26 14:40:00,52.05,52.06,51.93,51.96,104400.0,34.5589,34.5655,34.4792,34.4991,104400.0
2007-09-26 14:50:00,51.99,52.05,51.99,52.01,53500.0,34.5191,34.5589,34.5191,34.5323,53500.0
2007-09-26 15:00:00,52.01,52.17,51.98,52.16,41800.0,34.5323,34.6386,34.5124,34.6319,41800.0
2007-09-26 15:10:00,52.18,52.34,52.15,52.32,46000.0,34.6452,34.7514,34.6253,34.7382,46000.0
2007-09-26 15:20:00,52.33,52.38,52.24,52.29,80400.0,34.7448,34.778,34.685,34.7182,80400.0
2007-09-26 15:30:00,52.29,52.31,52.07,52.09,62600.0,34.7182,34.7315,34.5722,34.5855,62600.0
2007-09-26 15:40:00,52.09,52.1,51.94,52.02,111700.0,34.5855,34.5921,34.4859,34.539,111700.0
2007-09-26 15:50:00,52.02,52.03,51.93,51.94,143400.0,34.539,34.5456,34.4792,34.4859,143400.0
2007-09-27 09:30:00,52.38,52.66,51.9,52.02,83400.0,34.778,34.9639,34.4593,34.539,83400.0
2007-09-27 09:40:00,52.0,52.17,51.93,52.14,66000.0,34.5257,34.6386,34.4792,34.6187,66000.0
2007-09-27 09:50:00,52.14,52.17,51.86,51.96,155400.0,34.6187,34.6386,34.4327,34.4991,155400.0
2007-09-27 10:00:00,51.94,52.22,51.89,52.03,121800.0,34.4859,34.6718,34.4527,34.5456,121800.0
2007-09-27 10:10:00,52.03,52.04,51.82,51.9,67800.0,34.5456,34.5523,34.4062,34.4593,67800.0
2007-09-27 10:20:00,51.91,52.06,51.89,52.01,47800.0,34.4659,34.5655,34.4527,34.5323,47800.0
2007-09-27 10:30:00,52.01,52.02,51.95,52.01,25100.0,34.5323,34.539,34.4925,34.5323,25100.0
2007-09-27 10:40:00,51.99,52.0,51.91,51.94,33100.0,34.5191,34.5257,34.4659,34.4859,33100.0
2007-09-27 10:50:00,51.94,51.94,51.8,51.81,27400.0,34.4859,34.4859,34.3929,34.3995,27400.0
2007-09-27 11:00:00,51.82,51.89,51.81,51.87,34900.0,34.4062,34.4527,34.3995,34.4394,34900.0
2007-09-27 11:10:00,51.87,51.99,51.83,51.93,44800.0,34.4394,34.5191,34.4128,34.4792,44800.0
2007-09-27 11:20:00,51.96,51.96,51.79,51.88,51900.0,34.4991,34.4991,34.3863,34.446,51900.0
2007-09-27 11:30:00,51.88,51.97,51.83,51.87,37900.0,34.446,34.5058,34.4128,34.4394,37900.0
2007-09-27 11:40:00,51.89,51.91,51.77,51.77,26700.0,34.4527,34.4659,34.373,34.373,26700.0
2007-09-27 11:50:00,51.77,51.88,51.76,51.84,52800.0,34.373,34.446,34.3663,34.4195,52800.0
2007-09-27 12:00:00,51.84,51.93,51.81,51.89,32300.0,34.4195,34.4792,34.3995,34.4527,32300.0
2007-09-27 12:10:00,51.89,51.89,51.79,51.88,34100.0,34.4527,34.4527,34.3863,34.446,34100.0
2007-09-27 12:20:00,51.88,51.89,51.86,51.86,23500.0,34.446,34.4527,34.4327,34.4327,23500.0
2007-09-27 12:30:00,51.86,51.95,51.78,51.83,46600.0,34.4327,34.4925,34.3796,34.4128,46600.0
2007-09-27 12:40:00,51.84,51.89,51.82,51.85,22900.0,34.4195,34.4527,34.4062,34.4261,22900.0
2007-09-27 12:50:00,51.85,51.93,51.85,51.9,46100.0,34.4261,34.4792,34.4261,34.4593,46100.0
2007-09-27 13:00:00,51.91,52.08,51.9,52.07,44800.0,34.4659,34.5788,34.4593,34.5722,44800.0
2007-09-27 13:10:00,52.09,52.17,52.09,52.12,21300.0,34.5855,34.6386,34.5855,34.6054,21300.0
2007-09-27 13:20:00,52.13,52.17,52.08,52.15,23100.0,34.612,34.6386,34.5788,34.6253,23100.0
2007-09-27 13:30:00,52.15,52.16,52.0,52.0,26400.0,34.6253,34.6319,34.5257,34.5257,26400.0
2007-09-27 13:40:00,52.0,52.0,51.9,51.92,24600.0,34.5257,34.5257,34.4593,34.4726,24600.0
2007-09-27 13:50:00,51.92,52.02,51.9,52.01,33200.0,34.4726,34.539,34.4593,34.5323,33200.0
2007-09-27 14:00:00,52.0,52.2,51.99,52.12,28700.0,34.5257,34.6585,34.5191,34.6054,28700.0
2007-09-27 14:10:00,52.13,52.15,52.07,52.07,20000.0,34.612,34.6253,34.5722,34.5722,20000.0
2007-09-27 14:20:00,52.07,52.17,52.05,52.11,24800.0,34.5722,34.6386,34.5589,34.5987,24800.0
2007-09-27 14:30:00,52.13,52.13,52.01,52.02,39200.0,34.612,34.612,34.5323,34.539,39200.0
2007-09-27 14:40:00,52.0,52.04,51.95,52.04,38800.0,34.5257,34.5523,34.4925,34.5523,38800.0
2007-09-27 14:50:00,52.04,52.07,51.99,52.03,20600.0,34.5523,34.5722,34.5191,34.5456,20600.0
2007-09-27 15:00:00,52.03,52.1,51.99,52.05,42000.0,34.5456,34.5921,34.5191,34.5589,42000.0
2007-09-27 15:10:00,52.05,52.13,52.04,52.13,41600.0,34.5589,34.612,34.5523,34.612,41600.0
2007-09-27 15:20:00,52.13,52.18,52.08,52.1,49400.0,34.612,34.6452,34.5788,34.5921,49400.0
2007-09-27 15:30:00,52.11,52.11,52.0,52.04,50900.0,34.5987,34.5987,34.5257,34.5523,50900.0
2007-09-27 15:40:00,52.05,52.07,52.01,52.04,53800.0,34.5589,34.5722,34.5323,34.5523,53800.0
2007-09-27 15:50:00,52.03,52.06,51.92,51.94,164700.0,34.5456,34.5655,34.4726,34.4859,164700.0
2007-09-28 09:30:00,51.91,52.19,51.91,52.12,40800.0,34.4659,34.6518,34.4659,34.6054,40800.0
2007-09-28 09:40:00,52.15,52.28,52.11,52.23,76700.0,34.6253,34.7116,34.5987,34.6784,76700.0
2007-09-28 09:50:00,52.23,52.27,52.16,52.17,44900.0,34.6784,34.705,34.6319,34.6386,44900.0
2007-09-28 10:00:00,52.16,52.25,52.04,52.07,64100.0,34.6319,34.6917,34.5523,34.5722,64100.0
2007-09-28 10:10:00,52.07,52.15,51.99,52.02,53100.0,34.5722,34.6253,34.5191,34.539,53100.0
2007-09-28 10:20:00,52.0,52.08,51.95,51.99,23700.0,34.5257,34.5788,34.4925,34.5191,23700.0
2007-09-28 10:30:00,51.98,52.08,51.95,52.06,54800.0,34.5124,34.5788,34.4925,34.5655,54800.0
2007-09-28 10:40:00,52.04,52.1,51.95,52.02,45100.0,34.5523,34.5921,34.4925,34.539,45100.0
2007-09-28 10:50:00,52.02,52.08,51.97,52.01,18900.0,34.539,34.5788,34.5058,34.5323,18900.0
2007-09-28 11:00:00,51.99,52.03,51.96,51.96,31000.0,34.5191,34.5456,34.4991,34.4991,31000.0
2007-09-28 11:10:00,51.96,52.02,51.94,52.01,27700.0,34.4991,34.539,34.4859,34.5323,27700.0
2007-09-28 11:20:00,52.0,52.04,51.97,51.97,29700.0,34.5257,34.5523,34.5058,34.5058,29700.0
2007-09-28 11:30:00,51.98,51.99,51.9,51.91,33300.0,34.5124,34.5191,34.4593,34.4659,33300.0
2007-09-28 11:40:00,51.91,51.92,51.84,51.84,23900.0,34.4659,34.4726,34.4195,34.4195,23900.0
2007-09-28 11:50:00,51.84,51.9,51.81,51.86,32500.0,34.4195,34.4593,34.3995,34.4327,32500.0
2007-09-28 12:00:00,51.86,51.88,51.83,51.85,28700.0,34.4327,34.446,34.4128,34.4261,28700.0
2007-09-28 12:10:00,51.85,51.86,51.78,51.8,43000.0,34.4261,34.4327,34.3796,34.3929,43000.0
2007-09-28 12:20:00,51.8,51.87,51.8,51.83,20200.0,34.3929,34.4394,34.3929,34.4128,20200.0
2007-09-28 12:30:00,51.84,51.88,51.82,51.87,22200.0,34.4195,34.446,34.4062,34.4394,22200.0
2007-09-28 12:40:00,51.87,51.89,51.85,51.86,27600.0,34.4394,34.4527,34.4261,34.4327,27600.0
2007-09-28 12:50:00,51.87,51.89,51.85,51.89,20000.0,34.4394,34.4527,34.4261,34.4527,20000.0
2007-09-28 13:00:00,51.89,51.9,51.86,51.88,14800.0,34.4527,34.4593,34.4327,34.446,14800.0
2007-09-28 13:10:00,51.88,51.98,51.85,51.96,33500.0,34.446,34.5124,34.4261,34.4991,33500.0
2007-09-28 13:20:00,51.97,51.99,51.93,51.99,19300.0,34.5058,34.5191,34.4792,34.5191,19300.0
2007-09-28 13:30:00,51.99,52.02,51.95,52.02,22900.0,34.5191,34.539,34.4925,34.539,22900.0
2007-09-28 13:40:00,52.02,52.05,51.99,52.02,21000.0,34.539,34.5589,34.5191,34.539,21000.0
2007-09-28 13:50:00,52.0,52.03,51.97,51.99,21300.0,34.5257,34.5456,34.5058,34.5191,21300.0
2007-09-28 14:00:00,51.99,52.02,51.93,51.94,41800.0,34.5191,34.539,34.4792,34.4859,41800.0
2007-09-28 14:10:00,51.96,51.96,51.83,51.9,55700.0,34.4991,34.4991,34.4128,34.4593,55700.0
2007-09-28 14:20:00,51.92,52.0,51.9,51.93,45300.0,34.4726,34.5257,34.4593,34.4792,45300.0
2007-09-28 14:30:00,51.93,52.01,51.91,51.98,49200.0,34.4792,34.5323,34.4659,34.5124,49200.0
2007-09-28 14:40:00,51.99,51.99,51.86,51.87,109900.0,34.5191,34.5191,34.4327,34.4394,109900.0
2007-09-28 14:50:00,51.87,51.9,51.82,51.87,51100.0,34.4394,34.4593,34.4062,34.4394,51100.0
2007-09-28 15:00:00,51.9,51.91,51.76,51.76,54800.0,34.4593,34.4659,34.3663,34.3663,54800.0
2007-09-28 15:10:00,51.76,51.77,51.62,51.66,36800.0,34.3663,34.373,34.2734,34.3,36800.0
2007-09-28 15:20:00,51.66,51.8,51.64,51.79,38700.0,34.3,34.3929,34.2867,34.3863,38700.0
2007-09-28 15:30:00,51.79,51.9,51.78,51.8,49700.0,34.3863,34.4593,34.3796,34.3929,49700.0
2007-09-28 15:40:00,51.8,51.85,51.69,51.83,82700.0,34.3929,34.4261,34.3199,34.4128,82700.0
2007-09-28 15:50:00,51.84,51.9,51.8,51.87,121500.0,34.4195,34.4593,34.3929,34.4394,121500.0
2007-10-01 09:30:00,51.83,52.29,51.66,52.22,78700.0,34.4128,34.7182,34.3,34.6718,78700.0
2007-10-01 09:40:00,52.22,52.28,51.97,52.28,70900.0,34.6718,34.7116,34.5058,34.7116,70900.0
2007-10-01 09:50:00,52.29,52.59,52.15,52.53,66900.0,34.7182,34.9174,34.6253,34.8776,66900.0
2007-10-01 10:00:00,52.56,52.74,52.4,52.71,76900.0,34.8975,35.017,34.7913,34.9971,76900.0
2007-10-01 10:10:00,52.72,52.75,52.63,52.73,75300.0,35.0037,35.0237,34.944,35.0104,75300.0
2007-10-01 10:20:00,52.74,52.8,52.65,52.7,48800.0,35.017,35.0569,34.9573,34.9905,48800.0
2007-10-01 10:30:00,52.7,52.72,52.54,52.65,41400.0,34.9905,35.0037,34.8842,34.9573,41400.0
2007-10-01 10:40:00,52.65,52.65,52.51,52.52,37600.0,34.9573,34.9573,34.8643,34.871,37600.0
2007-10-01 10:50:00,52.52,52.52,52.31,52.36,34700.0,34.871,34.871,34.7315,34.7647,34700.0
2007-10-01 11:00:00,52.38,52.38,52.12,52.15,38100.0,34.778,34.778,34.6054,34.6253,38100.0
2007-10-01 11:10:00,52.15,52.17,51.94,51.98,67200.0,34.6253,34.6386,34.4859,34.5124,67200.0
2007-10-01 11:20:00,51.98,52.28,51.98,52.23,42000.0,34.5124,34.7116,34.5124,34.6784,42000.0
2007-10-01 11:30:00,52.23,52.39,52.23,52.31,50900.0,34.6784,34.7846,34.6784,34.7315,50900.0
2007-10-01 11:40:00,52.31,52.41,52.2,52.2,47100.0,34.7315,34.7979,34.6585,34.6585,47100.0
2007-10-01 11:50:00,52.21,52.25,52.1,52.12,47100.0,34.6651,34.6917,34.5921,34.6054,47100.0
2007-10-01 12:00:00,52.13,52.18,52.08,52.12,39600.0,34.612,34.6452,34.5788,34.6054,39600.0
2007-10-01 12:10:00,52.12,52.37,52.08,52.37,34100.0,34.6054,34.7714,34.5788,34.7714,34100.0
2007-10-01 12:20:00,52.36,52.48,52.34,52.35,47300.0,34.7647,34.8444,34.7514,34.7581,47300.0
2007-10-01 12:30:00,52.34,52.4,52.28,52.29,26900.0,34.7514,34.7913,34.7116,34.7182,26900.0
2007-10-01 12:40:00,52.28,52.29,52.19,52.21,25500.0,34.7116,34.7182,34.6518,34.6651,25500.0
2007-10-01 12:50:00,52.21,52.25,52.11,52.17,38200.0,34.6651,34.6917,34.5987,34.6386,38200.0
2007-10-01 13:00:00,52.19,52.24,52.14,52.16,31800.0,34.6518,34.685,34.6187,34.6319,31800.0
2007-10-01 13:10:00,52.16,52.36,52.13,52.32,43600.0,34.6319,34.7647,34.612,34.7382,43600.0
2007-10-01 13:20:00,52.32,52.45,52.27,52.27,34700.0,34.7382,34.8245,34.705,34.705,34700.0
2007-10-01 13:30:00,52.28,52.36,52.26,52.35,45300.0,34.7116,34.7647,34.6983,34.7581,45300.0
2007-10-01 13:40:00,52.35,52.41,52.19,52.21,70500.0,34.7581,34.7979,34.6518,34.6651,70500.0
2007-10-01 13:50:00,52.22,52.32,52.21,52.29,32300.0,34.6718,34.7382,34.6651,34.7182,32300.0
2007-10-01 14:00:00,52.29,52.42,52.28,52.37,85900.0,34.7182,34.8046,34.7116,34.7714,85900.0
2007-10-01 14:10:00,52.38,52.41,52.29,52.31,54500.0,34.778,34.7979,34.7182,34.7315,54500.0
2007-10-01 14:20:00,52.31,52.36,52.23,52.24,56800.0,34.7315,34.7647,34.6784,34.685,56800.0
2007-10-01 14:30:00,52.26,52.28,52.2,52.26,49000.0,34.6983,34.7116,34.6585,34.6983,49000.0
2007-10-01 14:40:00,52.27,52.4,52.19,52.3,45300.0,34.705,34.7913,34.6518,34.7249,45300.0
2007-10-01 14:50:00,52.31,52.41,52.31,52.36,37500.0,34.7315,34.7979,34.7315,34.7647,37500.0
2007-10-01 15:00:00,52.37,52.41,52.21,52.26,58000.0,34.7714,34.7979,34.6651,34.6983,58000.0
2007-10-01 15:10:00,52.25,52.28,52.14,52.14,48000.0,34.6917,34.7116,34.6187,34.6187,48000.0
2007-10-01 15:20:00,52.14,52.18,52.08,52.08,63300.0,34.6187,34.6452,34.5788,34.5788,63300.0
2007-10-01 15:30:00,52.1,52.13,52.02,52.07,112500.0,34.5921,34.612,34.539,34.5722,112500.0
2007-10-01 15:40:00,52.05,52.13,52.01,52.09,101800.0,34.5589,34.612,34.5323,34.5855,101800.0
2007-10-01 15:50:00,52.1,52.21,52.06,52.17,167200.0,34.5921,34.6651,34.5655,34.6386,167200.0
2007-10-02 09:30:00,52.07,52.51,52.07,52.43,65600.0,34.5722,34.8643,34.5722,34.8112,65600.0
2007-10-02 09:40:00,52.49,52.49,52.25,52.28,51100.0,34.851,34.851,34.6917,34.7116,51100.0
2007-10-02 09:50:00,52.25,52.43,52.06,52.22,56400.0,34.6917,34.8112,34.5655,34.6718,56400.0
2007-10-02 10:00:00,52.19,52.73,52.09,52.65,77900.0,34.6518,35.0104,34.5855,34.9573,77900.0
2007-10-02 10:10:00,52.62,52.75,52.61,52.68,47100.0,34.9373,35.0237,34.9307,34.9772,47100.0
2007-10-02 10:20:00,52.68,52.69,52.23,52.45,75100.0,34.9772,34.9838,34.6784,34.8245,75100.0
2007-10-02 10:30:00,52.43,52.45,52.25,52.44,61300.0,34.8112,34.8245,34.6917,34.8178,61300.0
2007-10-02 10:40:00,52.45,52.45,52.25,52.35,31400.0,34.8245,34.8245,34.6917,34.7581,31400.0
2007-10-02 10:50:00,52.35,52.44,52.31,52.42,26500.0,34.7581,34.8178,34.7315,34.8046,26500.0
2007-10-02 11:00:00,52.41,52.43,52.24,52.24,22900.0,34.7979,34.8112,34.685,34.685,22900.0
2007-10-02 11:10:00,52.24,52.31,52.22,52.23,26500.0,34.685,34.7315,34.6718,34.6784,26500.0
2007-10-02 11:20:00,52.21,52.31,52.2,52.3,30000.0,34.6651,34.7315,34.6585,34.7249,30000.0
2007-10-02 11:30:00,52.3,52.31,52.26,52.29,30200.0,34.7249,34.7315,34.6983,34.7182,30200.0
2007-10-02 11:40:00,52.29,52.34,52.25,52.25,29700.0,34.7182,34.7514,34.6917,34.6917,29700.0
2007-10-02 11:50:00,52.25,52.31,52.22,52.26,18500.0,34.6917,34.7315,34.6718,34.6983,18500.0
2007-10-02 12:00:00,52.26,52.29,52.08,52.11,36500.0,34.6983,34.7182,34.5788,34.5987,36500.0
2007-10-02 12:10:00,52.11,52.11,52.04,52.07,34700.0,34.5987,34.5987,34.5523,34.5722,34700.0
2007-10-02 12:20:00,52.07,52.08,51.99,52.02,39800.0,34.5722,34.5788,34.5191,34.539,39800.0
2007-10-02 12:30:00,52.01,52.02,51.9,51.96,58500.0,34.5323,34.539,34.4593,34.4991,58500.0
2007-10-02 12:40:00,51.96,52.04,51.96,52.04,27800.0,34.4991,34.5523,34.4991,34.5523,27800.0
2007-10-02 12:50:00,52.05,52.15,51.99,52.15,96000.0,34.5589,34.6253,34.5191,34.6253,96000.0
2007-10-02 13:00:00,52.16,52.2,52.1,52.14,25200.0,34.6319,34.6585,34.5921,34.6187,25200.0
2007-10-02 13:10:00,52.12,52.13,51.86,51.89,142300.0,34.6054,34.612,34.4327,34.4527,142300.0
2007-10-02 13:20:00,51.89,51.99,51.86,51.91,28200.0,34.4527,34.5191,34.4327,34.4659,28200.0
2007-10-02 13:30:00,51.92,51.96,51.87,51.95,24500.0,34.4726,34.4991,34.4394,34.4925,24500.0
2007-10-02 13:40:00,51.95,52.01,51.85,51.9,118500.0,34.4925,34.5323,34.4261,34.4593,118500.0
2007-10-02 13:50:00,51.91,51.98,51.89,51.94,61800.0,34.4659,34.5124,34.4527,34.4859,61800.0
2007-10-02 14:00:00,51.93,51.97,51.87,51.87,28000.0,34.4792,34.5058,34.4394,34.4394,28000.0
2007-10-02 14:10:00,51.88,52.01,51.87,52.01,56700.0,34.446,34.5323,34.4394,34.5323,56700.0
2007-10-02 14:20:00,52.0,52.12,51.94,52.11,73600.0,34.5257,34.6054,34.4859,34.5987,73600.0
2007-10-02 14:30:00,52.12,52.16,52.0,52.04,26000.0,34.6054,34.6319,34.5257,34.5523,26000.0
2007-10-02 14:40:00,52.05,52.1,52.0,52.05,32900.0,34.5589,34.5921,34.5257,34.5589,32900.0
2007-10-02 14:50:00,52.06,52.06,51.99,52.03,27600.0,34.5655,34.5655,34.5191,34.5456,27600.0
2007-10-02 15:00:00,52.03,52.05,51.95,52.01,65100.0,34.5456,34.5589,34.4925,34.5323,65100.0
2007-10-02 15:10:00,51.99,52.05,51.96,52.02,44500.0,34.5191,34.5589,34.4991,34.539,44500.0
2007-10-02 15:20:00,52.01,52.09,52.0,52.06,55200.0,34.5323,34.5855,34.5257,34.5655,55200.0
2007-10-02 15:30:00,52.06,52.08,52.0,52.0,64300.0,34.5655,34.5788,34.5257,34.5257,64300.0
2007-10-02 15:40:00,52.0,52.11,51.99,52.01,84700.0,34.5257,34.5987,34.5191,34.5323,84700.0
2007-10-02 15:50:00,52.01,52.06,51.98,52.06,120800.0,34.5323,34.5655,34.5124,34.5655,120800.0
2007-10-03 09:30:00,51.77,51.94,51.57,51.85,112200.0,34.373,34.4859,34.2402,34.4261,112200.0
2007-10-03 09:40:00,51.84,51.96,51.56,51.61,187500.0,34.4195,34.4991,34.2336,34.2668,187500.0
2007-10-03 09:50:00,51.61,51.65,51.46,51.46,110600.0,34.2668,34.2933,34.1672,34.1672,110600.0
2007-10-03 10:00:00,51.47,51.63,51.45,51.6,116700.0,34.1738,34.28,34.1605,34.2601,116700.0
2007-10-03 10:10:00,51.6,51.61,51.42,51.5,110100.0,34.2601,34.2668,34.1406,34.1937,110100.0
2007-10-03 10:20:00,51.49,51.49,51.4,51.44,72000.0,34.1871,34.1871,34.1273,34.1539,72000.0
2007-10-03 10:30:00,51.45,51.49,51.29,51.31,78800.0,34.1605,34.1871,34.0543,34.0676,78800.0
2007-10-03 10:40:00,51.29,51.37,50.75,51.2,123100.0,34.0543,34.1074,33.6958,33.9945,123100.0
2007-10-03 10:50:00,51.2,51.23,51.01,51.09,115200.0,33.9945,34.0145,33.8684,33.9215,115200.0
2007-10-03 11:00:00,51.09,51.21,51.0,51.04,84700.0,33.9215,34.0012,33.8617,33.8883,84700.0
2007-10-03 11:10:00,51.04,51.09,50.86,51.08,101700.0,33.8883,33.9215,33.7688,33.9149,101700.0
2007-10-03 11:20:00,51.08,51.09,50.97,51.07,59900.0,33.9149,33.9215,33.8418,33.9082,59900.0
2007-10-03 11:30:00,51.06,51.22,51.04,51.19,52200.0,33.9016,34.0078,33.8883,33.9879,52200.0
2007-10-03 11:40:00,51.2,51.26,51.1,51.12,48800.0,33.9945,34.0344,33.9281,33.9414,48800.0
2007-10-03 11:50:00,51.12,51.18,51.08,51.11,33700.0,33.9414,33.9813,33.9149,33.9348,33700.0
2007-10-03 12:00:00,51.12,51.17,51.03,51.06,70200.0,33.9414,33.9746,33.8817,33.9016,70200.0
2007-10-03 12:10:00,51.07,51.09,50.95,50.95,34200.0,33.9082,33.9215,33.8285,33.8285,34200.0
2007-10-03 12:20:00,50.97,50.99,50.9,50.97,51800.0,33.8418,33.8551,33.7953,33.8418,51800.0
2007-10-03 12:30:00,50.95,50.96,50.87,50.9,38700.0,33.8285,33.8352,33.7754,33.7953,38700.0
2007-10-03 12:40:00,50.89,50.93,50.88,50.9,41200.0,33.7887,33.8153,33.7821,33.7953,41200.0
2007-10-03 12:50:00,50.9,51.1,50.9,51.1,33700.0,33.7953,33.9281,33.7953,33.9281,33700.0
2007-10-03 13:00:00,51.1,51.15,50.8,50.8,55500.0,33.9281,33.9613,33.7289,33.7289,55500.0
2007-10-03 13:10:00,50.8,50.81,50.68,50.71,89600.0,33.7289,33.7356,33.6493,33.6692,89600.0
2007-10-03 13:20:00,50.71,50.75,50.53,50.53,81600.0,33.6692,33.6958,33.5497,33.5497,81600.0
2007-10-03 13:30:00,50.52,50.6,50.51,50.58,72300.0,33.543,33.5962,33.5364,33.5829,72300.0
2007-10-03 13:40:00,50.57,50.59,50.52,50.56,44300.0,33.5762,33.5895,33.543,33.5696,44300.0
2007-10-03 13:50:00,50.56,50.58,50.48,50.55,86000.0,33.5696,33.5829,33.5165,33.563,86000.0
2007-10-03 14:00:00,50.56,50.58,50.45,50.46,52000.0,33.5696,33.5829,33.4966,33.5032,52000.0
2007-10-03 14:10:00,50.46,50.57,50.4,50.55,46800.0,33.5032,33.5762,33.4634,33.563,46800.0
2007-10-03 14:20:00,50.56,50.6,50.5,50.57,61400.0,33.5696,33.5962,33.5298,33.5762,61400.0
2007-10-03 14:30:00,50.57,50.6,50.53,50.57,42200.0,33.5762,33.5962,33.5497,33.5762,42200.0
2007-10-03 14:40:00,50.56,50.58,50.48,50.53,71500.0,33.5696,33.5829,33.5165,33.5497,71500.0
2007-10-03 14:50:00,50.53,50.58,50.5,50.56,56200.0,33.5497,33.5829,33.5298,33.5696,56200.0
2007-10-03 15:00:00,50.57,50.65,50.46,50.63,86900.0,33.5762,33.6294,33.5032,33.6161,86900.0
2007-10-03 15:10:00,50.63,50.66,50.59,50.62,75400.0,33.6161,33.636,33.5895,33.6094,75400.0
2007-10-03 15:20:00,50.62,50.62,50.49,50.54,93500.0,33.6094,33.6094,33.5231,33.5563,93500.0
2007-10-03 15:30:00,50.54,50.56,50.49,50.49,108500.0,33.5563,33.5696,33.5231,33.5231,108500.0
2007-10-03 15:40:00,50.49,50.5,50.38,50.46,187200.0,33.5231,33.5298,33.4501,33.5032,187200.0
2007-10-03 15:50:00,50.46,50.66,50.46,50.64,177500.0,33.5032,33.636,33.5032,33.6227,177500.0
2007-10-04 09:30:00,51.05,51.1,50.72,50.78,103600.0,33.8949,33.9281,33.6758,33.7157,103600.0
2007-10-04 09:40:00,50.75,50.86,50.49,50.76,63400.0,33.6958,33.7688,33.5231,33.7024,63400.0
2007-10-04 09:50:00,50.76,50.76,50.42,50.7,66700.0,33.7024,33.7024,33.4766,33.6626,66700.0
2007-10-04 10:00:00,50.66,50.76,50.52,50.67,33100.0,33.636,33.7024,33.543,33.6426,33100.0
2007-10-04 10:10:00,50.7,50.83,50.69,50.7,34800.0,33.6626,33.7489,33.6559,33.6626,34800.0
2007-10-04 10:20:00,50.72,50.76,50.6,50.61,52400.0,33.6758,33.7024,33.5962,33.6028,52400.0
2007-10-04 10:30:00,50.61,50.83,50.6,50.77,43000.0,33.6028,33.7489,33.5962,33.709,43000.0
2007-10-04 10:40:00,50.77,51.1,50.75,51.0,47000.0,33.709,33.9281,33.6958,33.8617,47000.0
2007-10-04 10:50:00,51.0,51.26,51.0,51.16,59100.0,33.8617,34.0344,33.8617,33.968,59100.0
2007-10-04 11:00:00,51.18,51.23,51.14,51.18,38700.0,33.9813,34.0145,33.9547,33.9813,38700.0
2007-10-04 11:10:00,51.18,51.26,51.07,51.26,28200.0,33.9813,34.0344,33.9082,34.0344,28200.0
2007-10-04 11:20:00,51.25,51.31,51.22,51.23,33600.0,34.0277,34.0676,34.0078,34.0145,33600.0
2007-10-04 11:30:00,51.23,51.25,51.2,51.25,19600.0,34.0145,34.0277,33.9945,34.0277,19600.0
2007-10-04 11:40:00,51.24,51.3,51.21,51.22,33000.0,34.0211,34.0609,34.0012,34.0078,33000.0
2007-10-04 11:50:00,51.23,51.24,51.15,51.16,17900.0,34.0145,34.0211,33.9613,33.968,17900.0
2007-10-04 12:00:00,51.16,51.16,51.1,51.11,16500.0,33.968,33.968,33.9281,33.9348,16500.0
2007-10-04 12:10:00,51.12,51.31,51.09,51.31,33400.0,33.9414,34.0676,33.9215,34.0676,33400.0
2007-10-04 12:20:00,51.3,51.36,51.18,51.2,22000.0,34.0609,34.1008,33.9813,33.9945,22000.0
2007-10-04 12:30:00,51.2,51.3,51.2,51.27,21400.0,33.9945,34.0609,33.9945,34.041,21400.0
2007-10-04 12:40:00,51.27,51.28,51.23,51.27,19100.0,34.041,34.0476,34.0145,34.041,19100.0
2007-10-04 12:50:00,51.27,51.32,51.27,51.3,10400.0,34.041,34.0742,34.041,34.0609,10400.0
2007-10-04 13:00:00,51.3,51.31,51.16,51.21,16900.0,34.0609,34.0676,33.968,34.0012,16900.0
2007-10-04 13:10:00,51.23,51.23,51.14,51.18,11200.0,34.0145,34.0145,33.9547,33.9813,11200.0
2007-10-04 13:20:00,51.17,51.29,51.1,51.27,27000.0,33.9746,34.0543,33.9281,34.041,27000.0
2007-10-04 13:30:00,51.26,51.3,51.22,51.27,12100.0,34.0344,34.0609,34.0078,34.041,12100.0
2007-10-04 13:40:00,51.27,51.3,51.24,51.27,19800.0,34.041,34.0609,34.0211,34.041,19800.0
2007-10-04 13:50:00,51.27,51.31,51.25,51.26,20500.0,34.041,34.0676,34.0277,34.0344,20500.0
2007-10-04 14:00:00,51.26,51.32,51.24,51.31,20000.0,34.0344,34.0742,34.0211,34.0676,20000.0
2007-10-04 14:10:00,51.31,51.35,51.26,51.27,28900.0,34.0676,34.0941,34.0344,34.041,28900.0
2007-10-04 14:20:00,51.29,51.33,51.26,51.32,31100.0,34.0543,34.0808,34.0344,34.0742,31100.0
2007-10-04 14:30:00,51.32,51.44,51.32,51.38,37400.0,34.0742,34.1539,34.0742,34.114,37400.0
2007-10-04 14:40:00,51.38,51.38,51.24,51.27,19700.0,34.114,34.114,34.0211,34.041,19700.0
2007-10-04 14:50:00,51.27,51.33,51.25,51.31,18900.0,34.041,34.0808,34.0277,34.0676,18900.0
2007-10-04 15:00:00,51.31,51.33,51.23,51.25,23800.0,34.0676,34.0808,34.0145,34.0277,23800.0
2007-10-04 15:10:00,51.25,51.29,51.18,51.22,37400.0,34.0277,34.0543,33.9813,34.0078,37400.0
2007-10-04 15:20:00,51.22,51.23,51.15,51.15,64800.0,34.0078,34.0145,33.9613,33.9613,64800.0
2007-10-04 15:30:00,51.15,51.27,51.14,51.27,128800.0,33.9613,34.041,33.9547,34.041,128800.0
2007-10-04 15:40:00,51.26,51.29,51.17,51.18,83600.0,34.0344,34.0543,33.9746,33.9813,83600.0
2007-10-04 15:50:00,51.19,51.22,51.07,51.18,118200.0,33.9879,34.0078,33.9082,33.9813,118200.0
2007-10-05 09:30:00,51.27,51.85,51.27,51.83,110900.0,34.041,34.4261,34.041,34.4128,110900.0
2007-10-05 09:40:00,51.84,51.89,51.72,51.8,58400.0,34.4195,34.4527,34.3398,34.3929,58400.0
2007-10-05 09:50:00,51.8,51.85,51.64,51.77,50900.0,34.3929,34.4261,34.2867,34.373,50900.0
2007-10-05 10:00:00,51.79,52.1,51.76,52.09,92300.0,34.3863,34.5921,34.3663,34.5855,92300.0
2007-10-05 10:10:00,52.09,52.15,52.0,52.01,57600.0,34.5855,34.6253,34.5257,34.5323,57600.0
2007-10-05 10:20:00,52.02,52.21,52.0,52.03,54900.0,34.539,34.6651,34.5257,34.5456,54900.0
2007-10-05 10:30:00,52.03,52.14,51.97,52.07,54700.0,34.5456,34.6187,34.5058,34.5722,54700.0
2007-10-05 10:40:00,52.09,52.19,51.98,52.19,94200.0,34.5855,34.6518,34.5124,34.6518,94200.0
2007-10-05 10:50:00,52.18,52.18,51.87,52.01,57400.0,34.6452,34.6452,34.4394,34.5323,57400.0
2007-10-05 11:00:00,52.03,52.3,52.03,52.17,107000.0,34.5456,34.7249,34.5456,34.6386,107000.0
2007-10-05 11:10:00,52.17,52.23,51.93,52.13,152400.0,34.6386,34.6784,34.4792,34.612,152400.0
2007-10-05 11:20:00,52.12,52.18,52.07,52.16,49500.0,34.6054,34.6452,34.5722,34.6319,49500.0
2007-10-05 11:30:00,52.17,52.46,52.17,52.4,72500.0,34.6386,34.8311,34.6386,34.7913,72500.0
2007-10-05 11:40:00,52.4,52.5,52.37,52.43,59000.0,34.7913,34.8577,34.7714,34.8112,59000.0
2007-10-05 11:50:00,52.43,52.53,52.25,52.39,98800.0,34.8112,34.8776,34.6917,34.7846,98800.0
2007-10-05 12:00:00,52.39,52.47,52.32,52.33,51300.0,34.7846,34.8378,34.7382,34.7448,51300.0
2007-10-05 12:10:00,52.33,52.33,52.21,52.24,36200.0,34.7448,34.7448,34.6651,34.685,36200.0
2007-10-05 12:20:00,52.26,52.4,52.25,52.4,33700.0,34.6983,34.7913,34.6917,34.7913,33700.0
2007-10-05 12:30:00,52.39,52.56,52.38,52.52,48300.0,34.7846,34.8975,34.778,34.871,48300.0
2007-10-05 12:40:00,52.54,52.57,52.5,52.55,29700.0,34.8842,34.9042,34.8577,34.8909,29700.0
2007-10-05 12:50:00,52.55,52.62,52.52,52.61,46900.0,34.8909,34.9373,34.871,34.9307,46900.0
2007-10-05 13:00:00,52.62,52.71,52.62,52.64,46300.0,34.9373,34.9971,34.9373,34.9506,46300.0
2007-10-05 13:10:00,52.66,52.66,52.6,52.65,28600.0,34.9639,34.9639,34.9241,34.9573,28600.0
2007-10-05 13:20:00,52.65,52.76,52.56,52.76,68100.0,34.9573,35.0303,34.8975,35.0303,68100.0
2007-10-05 13:30:00,52.77,53.02,52.72,52.99,123300.0,35.0369,35.2029,35.0037,35.183,123300.0
2007-10-05 13:40:00,53.0,53.25,52.98,53.24,118700.0,35.1897,35.3556,35.1764,35.349,118700.0
2007-10-05 13:50:00,53.23,53.37,53.18,53.33,70400.0,35.3424,35.4353,35.3092,35.4088,70400.0
2007-10-05 14:00:00,53.32,53.49,53.31,53.38,81400.0,35.4021,35.515,35.3955,35.442,81400.0
2007-10-05 14:10:00,53.38,53.49,53.22,53.42,94200.0,35.442,35.515,35.3357,35.4685,94200.0
2007-10-05 14:20:00,53.43,53.57,53.43,53.52,65200.0,35.4752,35.5681,35.4752,35.5349,65200.0
2007-10-05 14:30:00,53.51,53.55,53.46,53.54,116200.0,35.5283,35.5548,35.4951,35.5482,116200.0
2007-10-05 14:40:00,53.54,53.57,53.47,53.51,110900.0,35.5482,35.5681,35.5017,35.5283,110900.0
2007-10-05 14:50:00,53.5,53.58,53.48,53.55,68900.0,35.5216,35.5747,35.5084,35.5548,68900.0
2007-10-05 15:00:00,53.56,53.69,53.55,53.61,111700.0,35.5615,35.6478,35.5548,35.5947,111700.0
2007-10-05 15:10:00,53.62,53.65,53.44,53.47,85500.0,35.6013,35.6212,35.4818,35.5017,85500.0
2007-10-05 15:20:00,53.46,53.57,53.32,53.54,118700.0,35.4951,35.5681,35.4021,35.5482,118700.0
2007-10-05 15:30:00,53.54,53.56,53.29,53.34,122500.0,35.5482,35.5615,35.3822,35.4154,122500.0
2007-10-05 15:40:00,53.34,53.44,53.22,53.34,190800.0,35.4154,35.4818,35.3357,35.4154,190800.0
2007-10-05 15:50:00,53.35,53.43,53.29,53.33,323100.0,35.422,35.4752,35.3822,35.4088,323100.0
2007-10-08 09:30:00,53.24,53.37,52.98,53.18,62500.0,35.349,35.4353,35.1764,35.3092,62500.0
2007-10-08 09:40:00,53.25,53.3,52.98,53.03,51300.0,35.3556,35.3888,35.1764,35.2096,51300.0
2007-10-08 09:50:00,53.02,53.1,52.59,53.04,60400.0,35.2029,35.256,34.9174,35.2162,60400.0
2007-10-08 10:00:00,53.02,53.21,52.93,53.01,60900.0,35.2029,35.3291,35.1432,35.1963,60900.0
2007-10-08 10:10:00,53.03,53.13,52.8,52.82,66400.0,35.2096,35.276,35.0569,35.0701,66400.0
2007-10-08 10:20:00,52.83,53.02,52.81,52.95,82000.0,35.0768,35.2029,35.0635,35.1565,82000.0
2007-10-08 10:30:00,52.95,53.04,52.95,53.01,36100.0,35.1565,35.2162,35.1565,35.1963,36100.0
2007-10-08 10:40:00,53.0,53.05,52.99,53.05,46800.0,35.1897,35.2229,35.183,35.2229,46800.0
2007-10-08 10:50:00,53.05,53.05,52.9,52.93,38100.0,35.2229,35.2229,35.1233,35.1432,38100.0
2007-10-08 11:00:00,52.93,52.95,52.75,52.92,136800.0,35.1432,35.1565,35.0237,35.1365,136800.0
2007-10-08 11:10:00,52.93,52.99,52.89,52.9,60100.0,35.1432,35.183,35.1166,35.1233,60100.0
2007-10-08 11:20:00,52.89,52.9,52.61,52.69,106600.0,35.1166,35.1233,34.9307,34.9838,106600.0
2007-10-08 11:30:00,52.69,52.8,52.66,52.79,47200.0,34.9838,35.0569,34.9639,35.0502,47200.0
2007-10-08 11:40:00,52.79,52.85,52.78,52.85,41200.0,35.0502,35.0901,35.0436,35.0901,41200.0
2007-10-08 11:50:00,52.85,52.91,52.83,52.89,29100.0,35.0901,35.1299,35.0768,35.1166,29100.0
2007-10-08 12:00:00,52.9,52.91,52.83,52.85,30800.0,35.1233,35.1299,35.0768,35.0901,30800.0
2007-10-08 12:10:00,52.85,52.87,52.8,52.86,26700.0,35.0901,35.1033,35.0569,35.0967,26700.0
2007-10-08 12:20:00,52.87,52.88,52.77,52.8,29300.0,35.1033,35.11,35.0369,35.0569,29300.0
2007-10-08 12:30:00,52.8,52.87,52.74,52.77,30400.0,35.0569,35.1033,35.017,35.0369,30400.0
2007-10-08 12:40:00,52.77,52.86,52.75,52.85,28100.0,35.0369,35.0967,35.0237,35.0901,28100.0
2007-10-08 12:50:00,52.85,52.96,52.84,52.94,30300.0,35.0901,35.1631,35.0834,35.1498,30300.0
2007-10-08 13:00:00,52.95,52.95,52.81,52.81,19800.0,35.1565,35.1565,35.0635,35.0635,19800.0
2007-10-08 13:10:00,52.82,52.88,52.82,52.85,18400.0,35.0701,35.11,35.0701,35.0901,18400.0
2007-10-08 13:20:00,52.85,52.88,52.84,52.86,19900.0,35.0901,35.11,35.0834,35.0967,19900.0
2007-10-08 13:30:00,52.86,52.95,52.85,52.89,28800.0,35.0967,35.1565,35.0901,35.1166,28800.0
2007-10-08 13:40:00,52.9,52.94,52.79,52.79,35000.0,35.1233,35.1498,35.0502,35.0502,35000.0
2007-10-08 13:50:00,52.79,52.9,52.78,52.85,41200.0,35.0502,35.1233,35.0436,35.0901,41200.0
2007-10-08 14:00:00,52.85,52.97,52.82,52.96,32400.0,35.0901,35.1697,35.0701,35.1631,32400.0
2007-10-08 14:10:00,52.96,53.07,52.9,53.06,118800.0,35.1631,35.2361,35.1233,35.2295,118800.0
2007-10-08 14:20:00,53.07,53.13,53.02,53.03,39100.0,35.2361,35.276,35.2029,35.2096,39100.0
2007-10-08 14:30:00,53.04,53.04,52.82,52.83,47900.0,35.2162,35.2162,35.0701,35.0768,47900.0
2007-10-08 14:40:00,52.83,52.96,52.75,52.96,59100.0,35.0768,35.1631,35.0237,35.1631,59100.0
2007-10-08 14:50:00,52.97,52.98,52.76,52.8,36600.0,35.1697,35.1764,35.0303,35.0569,36600.0
2007-10-08 15:00:00,52.82,52.89,52.81,52.87,28300.0,35.0701,35.1166,35.0635,35.1033,28300.0
2007-10-08 15:10:00,52.87,52.91,52.84,52.9,40800.0,35.1033,35.1299,35.0834,35.1233,40800.0
2007-10-08 15:20:00,52.91,52.99,52.86,52.89,47700.0,35.1299,35.183,35.0967,35.1166,47700.0
2007-10-08 15:30:00,52.89,52.92,52.82,52.91,56900.0,35.1166,35.1365,35.0701,35.1299,56900.0
2007-10-08 15:40:00,52.92,53.19,52.91,53.15,85400.0,35.1365,35.3158,35.1299,35.2892,85400.0
2007-10-08 15:50:00,53.15,53.16,52.88,52.99,131000.0,35.2892,35.2959,35.11,35.183,131000.0
2007-10-09 09:30:00,52.95,53.5,52.57,53.46,225500.0,35.1565,35.5216,34.9042,35.4951,225500.0
2007-10-09 09:40:00,53.46,53.95,53.37,53.53,187400.0,35.4951,35.8204,35.4353,35.5415,187400.0
2007-10-09 09:50:00,53.53,54.0,53.35,53.38,97600.0,35.5415,35.8536,35.422,35.442,97600.0
2007-10-09 10:00:00,53.39,53.54,53.35,53.41,76900.0,35.4486,35.5482,35.422,35.4619,76900.0
2007-10-09 10:10:00,53.39,53.41,53.25,53.41,965100.0,35.4486,35.4619,35.3556,35.4619,965100.0
2007-10-09 10:20:00,53.4,53.5,53.07,53.22,106100.0,35.4552,35.5216,35.2361,35.3357,106100.0
2007-10-09 10:30:00,53.21,53.27,53.03,53.2,86500.0,35.3291,35.3689,35.2096,35.3224,86500.0
2007-10-09 10:40:00,53.21,53.5,53.21,53.5,58400.0,35.3291,35.5216,35.3291,35.5216,58400.0
2007-10-09 10:50:00,53.49,53.7,53.48,53.66,104600.0,35.515,35.6544,35.5084,35.6279,104600.0
2007-10-09 11:00:00,53.68,53.92,53.68,53.84,80800.0,35.6411,35.8005,35.6411,35.7474,80800.0
2007-10-09 11:10:00,53.84,54.25,53.7,54.19,176000.0,35.7474,36.0196,35.6544,35.9798,176000.0
2007-10-09 11:20:00,54.19,54.37,54.16,54.21,88400.0,35.9798,36.0993,35.9598,35.993,88400.0
2007-10-09 11:30:00,54.21,54.23,54.06,54.06,48900.0,35.993,36.0063,35.8934,35.8934,48900.0
2007-10-09 11:40:00,54.07,54.07,53.94,53.99,53700.0,35.9001,35.9001,35.8138,35.847,53700.0
2007-10-09 11:50:00,54.0,54.02,53.91,53.97,42800.0,35.8536,35.8669,35.7939,35.8337,42800.0
2007-10-09 12:00:00,53.97,54.03,53.96,53.99,59800.0,35.8337,35.8735,35.827,35.847,59800.0
2007-10-09 12:10:00,53.98,54.01,53.95,53.98,31900.0,35.8403,35.8602,35.8204,35.8403,31900.0
2007-10-09 12:20:00,53.98,53.98,53.86,53.88,44000.0,35.8403,35.8403,35.7607,35.7739,44000.0
2007-10-09 12:30:00,53.87,53.87,53.77,53.84,38000.0,35.7673,35.7673,35.7009,35.7474,38000.0
2007-10-09 12:40:00,53.85,53.85,53.66,53.66,45700.0,35.754,35.754,35.6279,35.6279,45700.0
2007-10-09 12:50:00,53.67,53.8,53.63,53.79,43900.0,35.6345,35.7208,35.6079,35.7142,43900.0
2007-10-09 13:00:00,53.79,53.94,53.77,53.87,96200.0,35.7142,35.8138,35.7009,35.7673,96200.0
2007-10-09 13:10:00,53.87,53.93,53.74,53.75,151900.0,35.7673,35.8071,35.681,35.6876,151900.0
2007-10-09 13:20:00,53.75,53.76,53.56,53.63,60300.0,35.6876,35.6943,35.5615,35.6079,60300.0
2007-10-09 13:30:00,53.63,53.73,53.56,53.66,45600.0,35.6079,35.6743,35.5615,35.6279,45600.0
2007-10-09 13:40:00,53.68,53.77,53.5,53.68,65800.0,35.6411,35.7009,35.5216,35.6411,65800.0
2007-10-09 13:50:00,53.68,53.76,53.62,53.65,29600.0,35.6411,35.6943,35.6013,35.6212,29600.0
2007-10-09 14:00:00,53.65,53.88,53.54,53.61,75100.0,35.6212,35.7739,35.5482,35.5947,75100.0
2007-10-09 14:10:00,53.63,53.74,53.56,53.65,49600.0,35.6079,35.681,35.5615,35.6212,49600.0
2007-10-09 14:20:00,53.68,53.84,53.67,53.84,74800.0,35.6411,35.7474,35.6345,35.7474,74800.0
2007-10-09 14:30:00,53.84,53.93,53.77,53.85,73700.0,35.7474,35.8071,35.7009,35.754,73700.0
2007-10-09 14:40:00,53.86,53.95,53.82,53.94,42200.0,35.7607,35.8204,35.7341,35.8138,42200.0
2007-10-09 14:50:00,53.93,54.0,53.79,53.95,43100.0,35.8071,35.8536,35.7142,35.8204,43100.0
2007-10-09 15:00:00,53.94,53.94,53.74,53.86,53000.0,35.8138,35.8138,35.681,35.7607,53000.0
2007-10-09 15:10:00,53.85,54.15,53.85,54.14,110900.0,35.754,35.9532,35.754,35.9466,110900.0
2007-10-09 15:20:00,54.13,54.35,54.05,54.06,111800.0,35.9399,36.086,35.8868,35.8934,111800.0
2007-10-09 15:30:00,54.05,54.11,53.95,53.98,86200.0,35.8868,35.9266,35.8204,35.8403,86200.0
2007-10-09 15:40:00,53.98,54.02,53.78,54.01,114400.0,35.8403,35.8669,35.7075,35.8602,114400.0
2007-10-09 15:50:00,54.01,54.09,53.94,53.98,142100.0,35.8602,35.9134,35.8138,35.8403,142100.0
2007-10-10 09:30:00,54.03,54.37,54.03,54.24,47100.0,35.8735,36.0993,35.8735,36.013,47100.0
2007-10-10 09:40:00,54.25,54.28,53.78,53.78,58600.0,36.0196,36.0395,35.7075,35.7075,58600.0
2007-10-10 09:50:00,53.79,53.85,53.69,53.76,62500.0,35.7142,35.754,35.6478,35.6943,62500.0
2007-10-10 10:00:00,53.76,53.82,53.66,53.8,47600.0,35.6943,35.7341,35.6279,35.7208,47600.0
2007-10-10 10:10:00,53.8,53.8,53.7,53.76,44100.0,35.7208,35.7208,35.6544,35.6943,44100.0
2007-10-10 10:20:00,53.75,53.82,53.7,53.78,47900.0,35.6876,35.7341,35.6544,35.7075,47900.0
2007-10-10 10:30:00,53.8,53.81,53.7,53.73,26900.0,35.7208,35.7275,35.6544,35.6743,26900.0
2007-10-10 10:40:00,53.73,53.77,53.6,53.68,49900.0,35.6743,35.7009,35.588,35.6411,49900.0
2007-10-10 10:50:00,53.67,53.67,53.47,53.48,23100.0,35.6345,35.6345,35.5017,35.5084,23100.0
2007-10-10 11:00:00,53.48,53.53,53.43,53.43,39600.0,35.5084,35.5415,35.4752,35.4752,39600.0
2007-10-10 11:10:00,53.43,53.52,53.43,53.51,31200.0,35.4752,35.5349,35.4752,35.5283,31200.0
2007-10-10 11:20:00,53.5,53.65,53.46,53.56,59400.0,35.5216,35.6212,35.4951,35.5615,59400.0
2007-10-10 11:30:00,53.57,53.74,53.55,53.7,81200.0,35.5681,35.681,35.5548,35.6544,81200.0
2007-10-10 11:40:00,53.71,53.76,53.5,53.5,26800.0,35.6611,35.6943,35.5216,35.5216,26800.0
2007-10-10 11:50:00,53.5,53.5,53.25,53.25,47800.0,35.5216,35.5216,35.3556,35.3556,47800.0
2007-10-10 12:00:00,53.27,53.45,53.26,53.45,21100.0,35.3689,35.4884,35.3623,35.4884,21100.0
2007-10-10 12:10:00,53.45,53.5,53.39,53.41,33700.0,35.4884,35.5216,35.4486,35.4619,33700.0
2007-10-10 12:20:00,53.39,53.49,53.39,53.45,19100.0,35.4486,35.515,35.4486,35.4884,19100.0
2007-10-10 12:30:00,53.45,53.49,53.38,53.41,25900.0,35.4884,35.515,35.442,35.4619,25900.0
2007-10-10 12:40:00,53.41,53.48,53.34,53.34,23700.0,35.4619,35.5084,35.4154,35.4154,23700.0
2007-10-10 12:50:00,53.35,53.36,53.1,53.1,46600.0,35.422,35.4287,35.256,35.256,46600.0
2007-10-10 13:00:00,53.12,53.12,52.84,52.97,63400.0,35.2693,35.2693,35.0834,35.1697,63400.0
2007-10-10 13:10:00,52.99,53.11,52.96,52.99,28800.0,35.183,35.2627,35.1631,35.183,28800.0
2007-10-10 13:20:00,52.99,53.0,52.88,52.88,17100.0,35.183,35.1897,35.11,35.11,17100.0
2007-10-10 13:30:00,52.88,52.98,52.88,52.95,26400.0,35.11,35.1764,35.11,35.1565,26400.0
2007-10-10 13:40:00,52.95,52.95,52.81,52.83,28200.0,35.1565,35.1565,35.0635,35.0768,28200.0
2007-10-10 13:50:00,52.83,52.96,52.81,52.9,43000.0,35.0768,35.1631,35.0635,35.1233,43000.0
2007-10-10 14:00:00,52.9,52.9,52.8,52.83,29300.0,35.1233,35.1233,35.0569,35.0768,29300.0
2007-10-10 14:10:00,52.84,52.85,52.8,52.82,27900.0,35.0834,35.0901,35.0569,35.0701,27900.0
2007-10-10 14:20:00,52.81,53.06,52.72,53.05,104500.0,35.0635,35.2295,35.0037,35.2229,104500.0
2007-10-10 14:30:00,53.06,53.46,53.05,53.31,155200.0,35.2295,35.4951,35.2229,35.3955,155200.0
2007-10-10 14:40:00,53.32,53.49,53.26,53.46,50700.0,35.4021,35.515,35.3623,35.4951,50700.0
2007-10-10 14:50:00,53.46,53.53,53.42,53.46,52800.0,35.4951,35.5415,35.4685,35.4951,52800.0
2007-10-10 15:00:00,53.46,53.52,53.36,53.45,51200.0,35.4951,35.5349,35.4287,35.4884,51200.0
2007-10-10 15:10:00,53.45,53.48,53.34,53.47,57400.0,35.4884,35.5084,35.4154,35.5017,57400.0
2007-10-10 15:20:00,53.46,53.58,53.42,53.45,60400.0,35.4951,35.5747,35.4685,35.4884,60400.0
2007-10-10 15:30:00,53.46,53.46,53.32,53.38,268600.0,35.4951,35.4951,35.4021,35.442,268600.0
2007-10-10 15:40:00,53.36,53.38,53.27,53.31,81500.0,35.4287,35.442,35.3689,35.3955,81500.0
2007-10-10 15:50:00,53.32,53.34,53.18,53.2,158000.0,35.4021,35.4154,35.3092,35.3224,158000.0
2007-10-11 09:30:00,53.41,54.5,53.4,54.27,205000.0,35.4619,36.1856,35.4552,36.0329,205000.0
2007-10-11 09:40:00,54.27,54.36,54.05,54.33,101200.0,36.0329,36.0926,35.8868,36.0727,101200.0
2007-10-11 09:50:00,54.33,54.43,54.16,54.34,129200.0,36.0727,36.1391,35.9598,36.0794,129200.0
2007-10-11 10:00:00,54.3,54.38,53.96,54.21,90900.0,36.0528,36.1059,35.827,35.993,90900.0
2007-10-11 10:10:00,54.23,54.25,54.02,54.05,63900.0,36.0063,36.0196,35.8669,35.8868,63900.0
2007-10-11 10:20:00,54.03,54.21,54.0,54.05,126500.0,35.8735,35.993,35.8536,35.8868,126500.0
2007-10-11 10:30:00,54.03,54.05,53.78,53.93,69200.0,35.8735,35.8868,35.7075,35.8071,69200.0
2007-10-11 10:40:00,53.91,53.93,53.48,53.62,112100.0,35.7939,35.8071,35.5084,35.6013,112100.0
2007-10-11 10:50:00,53.63,53.86,53.63,53.7,78800.0,35.6079,35.7607,35.6079,35.6544,78800.0
2007-10-11 11:00:00,53.69,53.7,53.6,53.65,52900.0,35.6478,35.6544,35.588,35.6212,52900.0
2007-10-11 11:10:00,53.65,53.68,53.59,53.59,33400.0,35.6212,35.6411,35.5814,35.5814,33400.0
2007-10-11 11:20:00,53.59,53.64,53.54,53.55,44300.0,35.5814,35.6146,35.5482,35.5548,44300.0
2007-10-11 11:30:00,53.55,53.55,53.5,53.54,74100.0,35.5548,35.5548,35.5216,35.5482,74100.0
2007-10-11 11:40:00,53.54,53.62,53.53,53.57,37100.0,35.5482,35.6013,35.5415,35.5681,37100.0
2007-10-11 11:50:00,53.57,53.6,53.55,53.57,33300.0,35.5681,35.588,35.5548,35.5681,33300.0
2007-10-11 12:00:00,53.57,53.79,53.54,53.56,48100.0,35.5681,35.7142,35.5482,35.5615,48100.0
2007-10-11 12:10:00,53.56,53.74,53.53,53.71,60000.0,35.5615,35.681,35.5415,35.6611,60000.0
2007-10-11 12:20:00,53.7,53.8,53.59,53.76,43800.0,35.6544,35.7208,35.5814,35.6943,43800.0
2007-10-11 12:30:00,53.76,53.9,53.72,53.77,24900.0,35.6943,35.7872,35.6677,35.7009,24900.0
2007-10-11 12:40:00,53.77,53.82,53.71,53.71,16200.0,35.7009,35.7341,35.6611,35.6611,16200.0
2007-10-11 12:50:00,53.71,53.73,53.65,53.68,16800.0,35.6611,35.6743,35.6212,35.6411,16800.0
2007-10-11 13:00:00,53.68,53.71,53.57,53.61,31600.0,35.6411,35.6611,35.5681,35.5947,31600.0
2007-10-11 13:10:00,53.59,53.68,53.46,53.55,180500.0,35.5814,35.6411,35.4951,35.5548,180500.0
2007-10-11 13:20:00,53.54,53.63,53.51,53.58,34600.0,35.5482,35.6079,35.5283,35.5747,34600.0
2007-10-11 13:30:00,53.58,53.59,53.49,53.53,494500.0,35.5747,35.5814,35.515,35.5415,494500.0
2007-10-11 13:40:00,53.52,53.58,53.49,53.54,53500.0,35.5349,35.5747,35.515,35.5482,53500.0
2007-10-11 13:50:00,53.54,53.55,53.25,53.38,180500.0,35.5482,35.5548,35.3556,35.442,180500.0
2007-10-11 14:00:00,53.38,53.4,53.17,53.23,78900.0,35.442,35.4552,35.3025,35.3424,78900.0
2007-10-11 14:10:00,53.24,53.24,52.91,53.06,116100.0,35.349,35.349,35.1299,35.2295,116100.0
2007-10-11 14:20:00,53.06,53.25,52.81,52.91,203400.0,35.2295,35.3556,35.0635,35.1299,203400.0
2007-10-11 14:30:00,52.91,53.18,52.69,53.0,193800.0,35.1299,35.3092,34.9838,35.1897,193800.0
2007-10-11 14:40:00,53.05,53.18,52.87,53.12,172600.0,35.2229,35.3092,35.1033,35.2693,172600.0
2007-10-11 14:50:00,53.11,53.13,52.9,53.07,131400.0,35.2627,35.276,35.1233,35.2361,131400.0
2007-10-11 15:00:00,53.07,53.24,52.74,52.87,203100.0,35.2361,35.349,35.017,35.1033,203100.0
2007-10-11 15:10:00,52.87,52.95,52.47,52.5,107300.0,35.1033,35.1565,34.8378,34.8577,107300.0
2007-10-11 15:20:00,52.5,52.6,52.27,52.42,179000.0,34.8577,34.9241,34.705,34.8046,179000.0
2007-10-11 15:30:00,52.42,52.85,52.35,52.85,217200.0,34.8046,35.0901,34.7581,35.0901,217200.0
2007-10-11 15:40:00,52.9,53.2,52.73,52.96,152700.0,35.1233,35.3224,35.0104,35.1631,152700.0
2007-10-11 15:50:00,52.97,53.15,52.93,52.98,296800.0,35.1697,35.2892,35.1432,35.1764,296800.0
2007-10-12 09:30:00,53.25,53.45,53.01,53.45,69200.0,35.3556,35.4884,35.1963,35.4884,69200.0
2007-10-12 09:40:00,53.4,53.59,53.26,53.36,74500.0,35.4552,35.5814,35.3623,35.4287,74500.0
2007-10-12 09:50:00,53.37,53.59,53.11,53.52,95200.0,35.4353,35.5814,35.2627,35.5349,95200.0
2007-10-12 10:00:00,53.53,53.9,53.33,53.87,79700.0,35.5415,35.7872,35.4088,35.7673,79700.0
2007-10-12 10:10:00,53.87,53.95,53.67,53.67,60600.0,35.7673,35.8204,35.6345,35.6345,60600.0
2007-10-12 10:20:00,53.68,53.68,53.37,53.59,72000.0,35.6411,35.6411,35.4353,35.5814,72000.0
2007-10-12 10:30:00,53.62,53.68,53.57,53.62,138500.0,35.6013,35.6411,35.5681,35.6013,138500.0
2007-10-12 10:40:00,53.61,53.62,53.54,53.59,70600.0,35.5947,35.6013,35.5482,35.5814,70600.0
2007-10-12 10:50:00,53.58,53.71,53.54,53.71,56800.0,35.5747,35.6611,35.5482,35.6611,56800.0
2007-10-12 11:00:00,53.7,53.95,53.68,53.89,158500.0,35.6544,35.8204,35.6411,35.7806,158500.0
2007-10-12 11:10:00,53.88,54.0,53.8,53.97,76800.0,35.7739,35.8536,35.7208,35.8337,76800.0
2007-10-12 11:20:00,53.96,54.17,53.94,54.02,96400.0,35.827,35.9665,35.8138,35.8669,96400.0
2007-10-12 11:30:00,54.01,54.08,53.94,54.01,122100.0,35.8602,35.9067,35.8138,35.8602,122100.0
2007-10-12 11:40:00,54.0,54.0,53.74,53.84,28400.0,35.8536,35.8536,35.681,35.7474,28400.0
2007-10-12 11:50:00,53.83,53.88,53.75,53.82,19200.0,35.7407,35.7739,35.6876,35.7341,19200.0
2007-10-12 12:00:00,53.81,54.07,53.8,53.99,68000.0,35.7275,35.9001,35.7208,35.847,68000.0
2007-10-12 12:10:00,54.0,54.02,53.87,53.92,17800.0,35.8536,35.8669,35.7673,35.8005,17800.0
2007-10-12 12:20:00,53.92,54.07,53.92,54.0,21000.0,35.8005,35.9001,35.8005,35.8536,21000.0
2007-10-12 12:30:00,53.99,54.03,53.88,54.02,29200.0,35.847,35.8735,35.7739,35.8669,29200.0
2007-10-12 12:40:00,54.01,54.17,54.01,54.14,44000.0,35.8602,35.9665,35.8602,35.9466,44000.0
2007-10-12 12:50:00,54.13,54.17,54.05,54.15,29900.0,35.9399,35.9665,35.8868,35.9532,29900.0
2007-10-12 13:00:00,54.16,54.16,54.04,54.07,23400.0,35.9598,35.9598,35.8802,35.9001,23400.0
2007-10-12 13:10:00,54.06,54.06,53.91,53.94,36900.0,35.8934,35.8934,35.7939,35.8138,36900.0
2007-10-12 13:20:00,53.93,54.01,53.92,53.98,32000.0,35.8071,35.8602,35.8005,35.8403,32000.0
2007-10-12 13:30:00,54.0,54.0,53.86,53.87,45500.0,35.8536,35.8536,35.7607,35.7673,45500.0
2007-10-12 13:40:00,53.87,53.88,53.73,53.79,87000.0,35.7673,35.7739,35.6743,35.7142,87000.0
2007-10-12 13:50:00,53.79,53.8,53.58,53.64,171100.0,35.7142,35.7208,35.5747,35.6146,171100.0
2007-10-12 14:00:00,53.63,53.7,53.52,53.52,112800.0,35.6079,35.6544,35.5349,35.5349,112800.0
2007-10-12 14:10:00,53.52,53.52,53.22,53.31,87000.0,35.5349,35.5349,35.3357,35.3955,87000.0
2007-10-12 14:20:00,53.31,53.48,53.25,53.43,52900.0,35.3955,35.5084,35.3556,35.4752,52900.0
2007-10-12 14:30:00,53.43,53.58,53.39,53.47,66400.0,35.4752,35.5747,35.4486,35.5017,66400.0
2007-10-12 14:40:00,53.47,53.48,53.29,53.37,58800.0,35.5017,35.5084,35.3822,35.4353,58800.0
2007-10-12 14:50:00,53.38,53.5,53.38,53.45,46500.0,35.442,35.5216,35.442,35.4884,46500.0
2007-10-12 15:00:00,53.45,53.52,53.37,53.44,91800.0,35.4884,35.5349,35.4353,35.4818,91800.0
2007-10-12 15:10:00,53.44,53.49,53.42,53.44,75600.0,35.4818,35.515,35.4685,35.4818,75600.0
2007-10-12 15:20:00,53.43,53.48,53.38,53.46,93600.0,35.4752,35.5084,35.442,35.4951,93600.0
2007-10-12 15:30:00,53.46,53.53,53.4,53.52,127500.0,35.4951,35.5415,35.4552,35.5349,127500.0
2007-10-12 15:40:00,53.53,53.53,53.34,53.37,100000.0,35.5415,35.5415,35.4154,35.4353,100000.0
2007-10-12 15:50:00,53.39,53.58,53.37,53.58,114000.0,35.4486,35.5747,35.4353,35.5747,114000.0
2007-10-15 09:30:00,53.7,53.92,53.57,53.75,68800.0,35.6544,35.8005,35.5681,35.6876,68800.0
2007-10-15 09:40:00,53.81,53.82,53.24,53.24,52900.0,35.7275,35.7341,35.349,35.349,52900.0
2007-10-15 09:50:00,53.25,53.49,53.11,53.18,56300.0,35.3556,35.515,35.2627,35.3092,56300.0
2007-10-15 10:00:00,53.2,53.64,53.1,53.28,77500.0,35.3224,35.6146,35.256,35.3756,77500.0
2007-10-15 10:10:00,53.28,53.61,53.28,53.47,79900.0,35.3756,35.5947,35.3756,35.5017,79900.0
2007-10-15 10:20:00,53.41,53.45,53.18,53.33,42100.0,35.4619,35.4884,35.3092,35.4088,42100.0
2007-10-15 10:30:00,53.32,53.45,53.14,53.17,45600.0,35.4021,35.4884,35.2826,35.3025,45600.0
2007-10-15 10:40:00,53.18,53.44,53.17,53.35,55600.0,35.3092,35.4818,35.3025,35.422,55600.0
2007-10-15 10:50:00,53.36,53.37,53.03,53.11,31300.0,35.4287,35.4353,35.2096,35.2627,31300.0
2007-10-15 11:00:00,53.11,53.11,52.76,52.91,27900.0,35.2627,35.2627,35.0303,35.1299,27900.0
2007-10-15 11:10:00,52.93,53.01,52.8,52.82,26600.0,35.1432,35.1963,35.0569,35.0701,26600.0
2007-10-15 11:20:00,52.83,52.89,52.58,52.89,34500.0,35.0768,35.1166,34.9108,35.1166,34500.0
2007-10-15 11:30:00,52.88,52.93,52.81,52.88,20400.0,35.11,35.1432,35.0635,35.11,20400.0
2007-10-15 11:40:00,52.89,53.0,52.83,52.83,35900.0,35.1166,35.1897,35.0768,35.0768,35900.0
2007-10-15 11:50:00,52.81,52.98,52.74,52.89,37700.0,35.0635,35.1764,35.017,35.1166,37700.0
2007-10-15 12:00:00,52.91,52.92,52.81,52.9,25700.0,35.1299,35.1365,35.0635,35.1233,25700.0
2007-10-15 12:10:00,52.91,52.98,52.87,52.88,21500.0,35.1299,35.1764,35.1033,35.11,21500.0
2007-10-15 12:20:00,52.88,52.94,52.83,52.88,17300.0,35.11,35.1498,35.0768,35.11,17300.0
2007-10-15 12:30:00,52.87,52.92,52.79,52.91,19600.0,35.1033,35.1365,35.0502,35.1299,19600.0
2007-10-15 12:40:00,52.91,52.91,52.63,52.64,28600.0,35.1299,35.1299,34.944,34.9506,28600.0
2007-10-15 12:50:00,52.67,52.73,52.59,52.65,39300.0,34.9705,35.0104,34.9174,34.9573,39300.0
2007-10-15 13:00:00,52.65,52.72,52.58,52.69,75600.0,34.9573,35.0037,34.9108,34.9838,75600.0
2007-10-15 13:10:00,52.72,52.83,52.69,52.83,69600.0,35.0037,35.0768,34.9838,35.0768,69600.0
2007-10-15 13:20:00,52.83,52.88,52.78,52.86,50200.0,35.0768,35.11,35.0436,35.0967,50200.0
2007-10-15 13:30:00,52.86,53.01,52.81,52.95,84200.0,35.0967,35.1963,35.0635,35.1565,84200.0
2007-10-15 13:40:00,52.94,53.03,52.83,52.86,40700.0,35.1498,35.2096,35.0768,35.0967,40700.0
2007-10-15 13:50:00,52.86,53.05,52.86,53.05,47600.0,35.0967,35.2229,35.0967,35.2229,47600.0
2007-10-15 14:00:00,53.03,53.03,52.83,52.86,27200.0,35.2096,35.2096,35.0768,35.0967,27200.0
2007-10-15 14:10:00,52.86,53.0,52.8,52.94,53300.0,35.0967,35.1897,35.0569,35.1498,53300.0
2007-10-15 14:20:00,52.95,53.01,52.86,53.0,38400.0,35.1565,35.1963,35.0967,35.1897,38400.0
2007-10-15 14:30:00,53.01,53.03,52.88,53.0,44100.0,35.1963,35.2096,35.11,35.1897,44100.0
2007-10-15 14:40:00,53.01,53.05,52.95,52.96,32500.0,35.1963,35.2229,35.1565,35.1631,32500.0
2007-10-15 14:50:00,52.96,53.01,52.89,53.01,36400.0,35.1631,35.1963,35.1166,35.1963,36400.0
2007-10-15 15:00:00,53.01,53.15,52.97,53.03,57800.0,35.1963,35.2892,35.1697,35.2096,57800.0
2007-10-15 15:10:00,53.03,53.06,52.8,52.94,71500.0,35.2096,35.2295,35.0569,35.1498,71500.0
2007-10-15 15:20:00,52.94,53.01,52.67,53.0,93500.0,35.1498,35.1963,34.9705,35.1897,93500.0
2007-10-15 15:30:00,53.01,53.06,52.93,53.02,84000.0,35.1963,35.2295,35.1432,35.2029,84000.0
2007-10-15 15:40:00,53.01,53.23,52.92,53.18,127000.0,35.1963,35.3424,35.1365,35.3092,127000.0
2007-10-15 15:50:00,53.18,53.19,53.11,53.15,137400.0,35.3092,35.3158,35.2627,35.2892,137400.0
2007-10-16 09:30:00,53.21,53.21,51.84,52.03,197900.0,35.3291,35.3291,34.4195,34.5456,197900.0
2007-10-16 09:40:00,52.05,52.07,51.71,52.01,145400.0,34.5589,34.5722,34.3331,34.5323,145400.0
2007-10-16 09:50:00,52.02,52.22,51.87,51.97,168600.0,34.539,34.6718,34.4394,34.5058,168600.0
2007-10-16 10:00:00,51.94,52.15,51.74,52.13,177900.0,34.4859,34.6253,34.3531,34.612,177900.0
2007-10-16 10:10:00,52.13,52.19,51.72,51.92,109900.0,34.612,34.6518,34.3398,34.4726,109900.0
2007-10-16 10:20:00,51.92,52.08,51.85,51.85,87700.0,34.4726,34.5788,34.4261,34.4261,87700.0
2007-10-16 10:30:00,51.89,51.92,51.75,51.77,54900.0,34.4527,34.4726,34.3597,34.373,54900.0
2007-10-16 10:40:00,51.77,51.87,51.71,51.87,57700.0,34.373,34.4394,34.3331,34.4394,57700.0
2007-10-16 10:50:00,51.84,51.88,51.73,51.84,74700.0,34.4195,34.446,34.3464,34.4195,74700.0
2007-10-16 11:00:00,51.85,52.02,51.8,51.9,92000.0,34.4261,34.539,34.3929,34.4593,92000.0
2007-10-16 11:10:00,51.9,51.91,51.76,51.85,64100.0,34.4593,34.4659,34.3663,34.4261,64100.0
2007-10-16 11:20:00,51.87,51.94,51.83,51.93,58600.0,34.4394,34.4859,34.4128,34.4792,58600.0
2007-10-16 11:30:00,51.92,51.98,51.85,51.96,58300.0,34.4726,34.5124,34.4261,34.4991,58300.0
2007-10-16 11:40:00,51.95,52.12,51.87,52.09,58500.0,34.4925,34.6054,34.4394,34.5855,58500.0
2007-10-16 11:50:00,52.12,52.26,52.1,52.16,50800.0,34.6054,34.6983,34.5921,34.6319,50800.0
2007-10-16 12:00:00,52.17,52.31,52.16,52.27,30600.0,34.6386,34.7315,34.6319,34.705,30600.0
2007-10-16 12:10:00,52.24,52.26,52.17,52.19,33800.0,34.685,34.6983,34.6386,34.6518,33800.0
2007-10-16 12:20:00,52.19,52.2,52.07,52.14,18000.0,34.6518,34.6585,34.5722,34.6187,18000.0
2007-10-16 12:30:00,52.12,52.27,52.1,52.2,25400.0,34.6054,34.705,34.5921,34.6585,25400.0
2007-10-16 12:40:00,52.18,52.36,52.18,52.21,28700.0,34.6452,34.7647,34.6452,34.6651,28700.0
2007-10-16 12:50:00,52.22,52.24,52.18,52.19,11900.0,34.6718,34.685,34.6452,34.6518,11900.0
2007-10-16 13:00:00,52.17,52.2,51.99,52.04,42100.0,34.6386,34.6585,34.5191,34.5523,42100.0
2007-10-16 13:10:00,52.05,52.12,52.0,52.11,22100.0,34.5589,34.6054,34.5257,34.5987,22100.0
2007-10-16 13:20:00,52.11,52.25,52.08,52.12,21900.0,34.5987,34.6917,34.5788,34.6054,21900.0
2007-10-16 13:30:00,52.12,52.3,52.0,52.3,40200.0,34.6054,34.7249,34.5257,34.7249,40200.0
2007-10-16 13:40:00,52.28,52.42,52.22,52.29,46800.0,34.7116,34.8046,34.6718,34.7182,46800.0
2007-10-16 13:50:00,52.29,52.35,52.26,52.3,39600.0,34.7182,34.7581,34.6983,34.7249,39600.0
2007-10-16 14:00:00,52.3,52.31,52.22,52.26,49100.0,34.7249,34.7315,34.6718,34.6983,49100.0
2007-10-16 14:10:00,52.26,52.37,52.23,52.25,45100.0,34.6983,34.7714,34.6784,34.6917,45100.0
2007-10-16 14:20:00,52.26,52.3,52.17,52.2,41100.0,34.6983,34.7249,34.6386,34.6585,41100.0
2007-10-16 14:30:00,52.18,52.22,52.04,52.13,56000.0,34.6452,34.6718,34.5523,34.612,56000.0
2007-10-16 14:40:00,52.12,52.22,52.05,52.11,47600.0,34.6054,34.6718,34.5589,34.5987,47600.0
2007-10-16 14:50:00,52.1,52.16,51.99,52.16,67400.0,34.5921,34.6319,34.5191,34.6319,67400.0
2007-10-16 15:00:00,52.14,52.19,52.0,52.02,58300.0,34.6187,34.6518,34.5257,34.539,58300.0
2007-10-16 15:10:00,52.01,52.08,51.99,52.07,88500.0,34.5323,34.5788,34.5191,34.5722,88500.0
2007-10-16 15:20:00,52.06,52.18,52.0,52.08,67300.0,34.5655,34.6452,34.5257,34.5788,67300.0
2007-10-16 15:30:00,52.08,52.39,52.0,52.26,92000.0,34.5788,34.7846,34.5257,34.6983,92000.0
2007-10-16 15:40:00,52.27,52.31,52.14,52.17,94100.0,34.705,34.7315,34.6187,34.6386,94100.0
2007-10-16 15:50:00,52.17,52.31,52.15,52.21,150000.0,34.6386,34.7315,34.6253,34.6651,150000.0
2007-10-17 09:30:00,53.04,53.09,52.65,52.87,78600.0,35.2162,35.2494,34.9573,35.1033,78600.0
2007-10-17 09:40:00,52.87,52.91,52.57,52.83,97700.0,35.1033,35.1299,34.9042,35.0768,97700.0
2007-10-17 09:50:00,52.85,53.14,52.83,53.03,89300.0,35.0901,35.2826,35.0768,35.2096,89300.0
2007-10-17 10:00:00,53.02,53.22,52.91,52.99,72200.0,35.2029,35.3357,35.1299,35.183,72200.0
2007-10-17 10:10:00,52.97,53.14,52.94,53.02,64900.0,35.1697,35.2826,35.1498,35.2029,64900.0
2007-10-17 10:20:00,53.02,53.08,52.95,53.0,37900.0,35.2029,35.2428,35.1565,35.1897,37900.0
2007-10-17 10:30:00,52.97,53.08,52.68,52.76,85900.0,35.1697,35.2428,34.9772,35.0303,85900.0
2007-10-17 10:40:00,52.76,52.84,52.65,52.83,104100.0,35.0303,35.0834,34.9573,35.0768,104100.0
2007-10-17 10:50:00,52.82,53.18,52.8,53.13,106600.0,35.0701,35.3092,35.0569,35.276,106600.0
2007-10-17 11:00:00,53.13,53.13,52.76,52.77,58200.0,35.276,35.276,35.0303,35.0369,58200.0
2007-10-17 11:10:00,52.78,53.02,52.76,53.01,42000.0,35.0436,35.2029,35.0303,35.1963,42000.0
2007-10-17 11:20:00,53.0,53.04,52.89,52.99,30600.0,35.1897,35.2162,35.1166,35.183,30600.0
2007-10-17 11:30:00,52.99,53.01,52.9,52.94,30100.0,35.183,35.1963,35.1233,35.1498,30100.0
2007-10-17 11:40:00,52.97,53.14,52.94,52.95,22400.0,35.1697,35.2826,35.1498,35.1565,22400.0
2007-10-17 11:50:00,52.93,53.12,52.93,53.09,16600.0,35.1432,35.2693,35.1432,35.2494,16600.0
2007-10-17 12:00:00,53.07,53.1,53.02,53.1,15100.0,35.2361,35.256,35.2029,35.256,15100.0
2007-10-17 12:10:00,53.11,53.11,52.9,52.9,29000.0,35.2627,35.2627,35.1233,35.1233,29000.0
2007-10-17 12:20:00,52.91,52.93,52.7,52.75,34400.0,35.1299,35.1432,34.9905,35.0237,34400.0
2007-10-17 12:30:00,52.77,52.8,52.61,52.68,26100.0,35.0369,35.0569,34.9307,34.9772,26100.0
2007-10-17 12:40:00,52.71,52.84,52.71,52.78,15000.0,34.9971,35.0834,34.9971,35.0436,15000.0
2007-10-17 12:50:00,52.78,52.8,52.5,52.51,22600.0,35.0436,35.0569,34.8577,34.8643,22600.0
2007-10-17 13:00:00,52.51,52.62,52.41,52.45,33500.0,34.8643,34.9373,34.7979,34.8245,33500.0
2007-10-17 13:10:00,52.47,52.64,52.38,52.58,27500.0,34.8378,34.9506,34.778,34.9108,27500.0
2007-10-17 13:20:00,52.59,52.59,52.41,52.48,24800.0,34.9174,34.9174,34.7979,34.8444,24800.0
2007-10-17 13:30:00,52.49,52.68,52.46,52.58,56000.0,34.851,34.9772,34.8311,34.9108,56000.0
2007-10-17 13:40:00,52.59,52.6,52.37,52.37,37100.0,34.9174,34.9241,34.7714,34.7714,37100.0
2007-10-17 13:50:00,52.37,52.39,52.07,52.2,63600.0,34.7714,34.7846,34.5722,34.6585,63600.0
2007-10-17 14:00:00,52.19,52.39,52.1,52.39,61100.0,34.6518,34.7846,34.5921,34.7846,61100.0
2007-10-17 14:10:00,52.42,52.47,52.29,52.43,47800.0,34.8046,34.8378,34.7182,34.8112,47800.0
2007-10-17 14:20:00,52.42,52.45,52.16,52.27,38400.0,34.8046,34.8245,34.6319,34.705,38400.0
2007-10-17 14:30:00,52.3,52.36,52.2,52.35,33200.0,34.7249,34.7647,34.6585,34.7581,33200.0
2007-10-17 14:40:00,52.34,52.42,52.25,52.25,42200.0,34.7514,34.8046,34.6917,34.6917,42200.0
2007-10-17 14:50:00,52.27,52.43,52.17,52.43,34900.0,34.705,34.8112,34.6386,34.8112,34900.0
2007-10-17 15:00:00,52.39,52.75,52.35,52.64,73800.0,34.7846,35.0237,34.7581,34.9506,73800.0
2007-10-17 15:10:00,52.64,52.76,52.51,52.65,44000.0,34.9506,35.0303,34.8643,34.9573,44000.0
2007-10-17 15:20:00,52.65,52.71,52.53,52.54,55800.0,34.9573,34.9971,34.8776,34.8842,55800.0
2007-10-17 15:30:00,52.54,52.58,52.31,52.32,114100.0,34.8842,34.9108,34.7315,34.7382,114100.0
2007-10-17 15:40:00,52.32,52.71,52.31,52.57,114800.0,34.7382,34.9971,34.7315,34.9042,114800.0
2007-10-17 15:50:00,52.57,52.78,52.48,52.64,143300.0,34.9042,35.0436,34.8444,34.9506,143300.0
2007-10-18 09:30:00,52.1,53.15,52.1,53.14,87800.0,34.5921,35.2892,34.5921,35.2826,87800.0
2007-10-18 09:40:00,53.14,53.46,53.07,53.08,103200.0,35.2826,35.4951,35.2361,35.2428,103200.0
2007-10-18 09:50:00,53.07,53.23,52.82,53.15,73700.0,35.2361,35.3424,35.0701,35.2892,73700.0
2007-10-18 10:00:00,53.15,53.19,52.9,53.09,60600.0,35.2892,35.3158,35.1233,35.2494,60600.0
2007-10-18 10:10:00,53.1,53.42,53.03,53.12,107900.0,35.256,35.4685,35.2096,35.2693,107900.0
2007-10-18 10:20:00,53.08,53.42,53.08,53.41,156800.0,35.2428,35.4685,35.2428,35.4619,156800.0
2007-10-18 10:30:00,53.41,53.57,53.25,53.32,128700.0,35.4619,35.5681,35.3556,35.4021,128700.0
2007-10-18 10:40:00,53.3,53.65,53.3,53.43,105200.0,35.3888,35.6212,35.3888,35.4752,105200.0
2007-10-18 10:50:00,53.44,53.6,53.23,53.24,73400.0,35.4818,35.588,35.3424,35.349,73400.0
2007-10-18 11:00:00,53.22,53.65,53.2,53.61,52800.0,35.3357,35.6212,35.3224,35.5947,52800.0
2007-10-18 11:10:00,53.61,53.61,53.24,53.34,50400.0,35.5947,35.5947,35.349,35.4154,50400.0
2007-10-18 11:20:00,53.33,53.5,53.26,53.41,50100.0,35.4088,35.5216,35.3623,35.4619,50100.0
2007-10-18 11:30:00,53.4,53.48,53.28,53.43,32300.0,35.4552,35.5084,35.3756,35.4752,32300.0
2007-10-18 11:40:00,53.44,53.54,53.39,53.4,64700.0,35.4818,35.5482,35.4486,35.4552,64700.0
2007-10-18 11:50:00,53.38,53.43,53.29,53.42,30900.0,35.442,35.4752,35.3822,35.4685,30900.0
2007-10-18 12:00:00,53.42,53.42,53.26,53.33,39000.0,35.4685,35.4685,35.3623,35.4088,39000.0
2007-10-18 12:10:00,53.32,53.45,53.27,53.33,37300.0,35.4021,35.4884,35.3689,35.4088,37300.0
2007-10-18 12:20:00,53.33,53.42,53.29,53.37,28500.0,35.4088,35.4685,35.3822,35.4353,28500.0
2007-10-18 12:30:00,53.37,53.5,53.33,53.39,33500.0,35.4353,35.5216,35.4088,35.4486,33500.0
2007-10-18 12:40:00,53.39,53.47,53.37,53.4,22400.0,35.4486,35.5017,35.4353,35.4552,22400.0
2007-10-18 12:50:00,53.4,53.56,53.32,53.35,54600.0,35.4552,35.5615,35.4021,35.422,54600.0
2007-10-18 13:00:00,53.34,53.41,53.3,53.34,32600.0,35.4154,35.4619,35.3888,35.4154,32600.0
2007-10-18 13:10:00,53.34,53.4,53.24,53.26,95000.0,35.4154,35.4552,35.349,35.3623,95000.0
2007-10-18 13:20:00,53.28,53.36,53.26,53.35,17500.0,35.3756,35.4287,35.3623,35.422,17500.0
2007-10-18 13:30:00,53.36,53.54,53.34,53.44,41300.0,35.4287,35.5482,35.4154,35.4818,41300.0
2007-10-18 13:40:00,53.45,53.55,53.35,53.49,45500.0,35.4884,35.5548,35.422,35.515,45500.0
2007-10-18 13:50:00,53.51,53.72,53.43,53.66,55100.0,35.5283,35.6677,35.4752,35.6279,55100.0
2007-10-18 14:00:00,53.66,53.67,53.48,53.52,60200.0,35.6279,35.6345,35.5084,35.5349,60200.0
2007-10-18 14:10:00,53.52,53.6,53.39,53.4,42400.0,35.5349,35.588,35.4486,35.4552,42400.0
2007-10-18 14:20:00,53.39,53.44,53.3,53.38,49600.0,35.4486,35.4818,35.3888,35.442,49600.0
2007-10-18 14:30:00,53.37,53.4,53.28,53.34,75900.0,35.4353,35.4552,35.3756,35.4154,75900.0
2007-10-18 14:40:00,53.31,53.37,53.18,53.21,79100.0,35.3955,35.4353,35.3092,35.3291,79100.0
2007-10-18 14:50:00,53.23,53.39,53.22,53.38,47800.0,35.3424,35.4486,35.3357,35.442,47800.0
2007-10-18 15:00:00,53.37,53.68,53.37,53.61,89500.0,35.4353,35.6411,35.4353,35.5947,89500.0
2007-10-18 15:10:00,53.6,53.76,53.56,53.56,84200.0,35.588,35.6943,35.5615,35.5615,84200.0
2007-10-18 15:20:00,53.56,53.56,53.27,53.34,97500.0,35.5615,35.5615,35.3689,35.4154,97500.0
2007-10-18 15:30:00,53.35,53.42,53.3,53.39,104700.0,35.422,35.4685,35.3888,35.4486,104700.0
2007-10-18 15:40:00,53.39,53.59,53.34,53.4,158700.0,35.4486,35.5814,35.4154,35.4552,158700.0
2007-10-18 15:50:00,53.4,53.45,53.31,53.31,176700.0,35.4552,35.4884,35.3955,35.3955,176700.0
2007-10-19 09:30:00,53.15,53.49,53.0,53.1,363700.0,35.2892,35.515,35.1897,35.256,363700.0
2007-10-19 09:40:00,53.1,53.48,53.01,53.13,124400.0,35.256,35.5084,35.1963,35.276,124400.0
2007-10-19 09:50:00,53.14,53.59,53.14,53.51,80100.0,35.2826,35.5814,35.2826,35.5283,80100.0
2007-10-19 10:00:00,53.56,53.56,53.01,53.04,94100.0,35.5615,35.5615,35.1963,35.2162,94100.0
2007-10-19 10:10:00,53.04,53.04,52.85,52.97,65200.0,35.2162,35.2162,35.0901,35.1697,65200.0
2007-10-19 10:20:00,52.95,53.06,52.91,52.97,52700.0,35.1565,35.2295,35.1299,35.1697,52700.0
2007-10-19 10:30:00,52.97,52.97,52.56,52.76,73300.0,35.1697,35.1697,34.8975,35.0303,73300.0
2007-10-19 10:40:00,52.74,52.74,52.42,52.51,94800.0,35.017,35.017,34.8046,34.8643,94800.0
2007-10-19 10:50:00,52.52,52.6,52.4,52.51,65300.0,34.871,34.9241,34.7913,34.8643,65300.0
2007-10-19 11:00:00,52.53,52.77,52.48,52.77,47200.0,34.8776,35.0369,34.8444,35.0369,47200.0
2007-10-19 11:10:00,52.75,52.91,52.7,52.74,29000.0,35.0237,35.1299,34.9905,35.017,29000.0
2007-10-19 11:20:00,52.72,52.72,52.48,52.65,32100.0,35.0037,35.0037,34.8444,34.9573,32100.0
2007-10-19 11:30:00,52.65,52.66,52.32,52.54,68500.0,34.9573,34.9639,34.7382,34.8842,68500.0
2007-10-19 11:40:00,52.54,52.98,52.5,52.89,55700.0,34.8842,35.1764,34.8577,35.1166,55700.0
2007-10-19 11:50:00,52.89,53.0,52.8,52.8,42800.0,35.1166,35.1897,35.0569,35.0569,42800.0
2007-10-19 12:00:00,52.82,52.86,52.62,52.75,55600.0,35.0701,35.0967,34.9373,35.0237,55600.0
2007-10-19 12:10:00,52.77,52.91,52.7,52.85,43000.0,35.0369,35.1299,34.9905,35.0901,43000.0
2007-10-19 12:20:00,52.86,52.86,52.61,52.63,32400.0,35.0967,35.0967,34.9307,34.944,32400.0
2007-10-19 12:30:00,52.63,52.88,52.62,52.85,39300.0,34.944,35.11,34.9373,35.0901,39300.0
2007-10-19 12:40:00,52.82,52.98,52.75,52.9,96600.0,35.0701,35.1764,35.0237,35.1233,96600.0
2007-10-19 12:50:00,52.9,52.92,52.71,52.73,59300.0,35.1233,35.1365,34.9971,35.0104,59300.0
2007-10-19 13:00:00,52.72,52.75,52.52,52.59,38700.0,35.0037,35.0237,34.871,34.9174,38700.0
2007-10-19 13:10:00,52.59,52.73,52.53,52.7,74300.0,34.9174,35.0104,34.8776,34.9905,74300.0
2007-10-19 13:20:00,52.7,52.78,52.52,52.62,80100.0,34.9905,35.0436,34.871,34.9373,80100.0
2007-10-19 13:30:00,52.64,52.65,52.43,52.45,27300.0,34.9506,34.9573,34.8112,34.8245,27300.0
2007-10-19 13:40:00,52.45,52.74,52.45,52.69,42700.0,34.8245,35.017,34.8245,34.9838,42700.0
2007-10-19 13:50:00,52.68,52.76,52.54,52.56,56800.0,34.9772,35.0303,34.8842,34.8975,56800.0
2007-10-19 14:00:00,52.56,52.56,52.41,52.53,65100.0,34.8975,34.8975,34.7979,34.8776,65100.0
2007-10-19 14:10:00,52.52,52.61,52.37,52.42,68400.0,34.871,34.9307,34.7714,34.8046,68400.0
2007-10-19 14:20:00,52.41,52.52,52.29,52.38,100200.0,34.7979,34.871,34.7182,34.778,100200.0
2007-10-19 14:30:00,52.38,52.47,52.24,52.35,73500.0,34.778,34.8378,34.685,34.7581,73500.0
2007-10-19 14:40:00,52.32,52.38,52.17,52.35,141000.0,34.7382,34.778,34.6386,34.7581,141000.0
2007-10-19 14:50:00,52.36,52.36,52.01,52.11,117800.0,34.7647,34.7647,34.5323,34.5987,117800.0
2007-10-19 15:00:00,52.11,52.28,52.09,52.2,98100.0,34.5987,34.7116,34.5855,34.6585,98100.0
2007-10-19 15:10:00,52.2,52.2,51.93,51.93,141500.0,34.6585,34.6585,34.4792,34.4792,141500.0
2007-10-19 15:20:00,51.92,52.1,51.9,51.99,81200.0,34.4726,34.5921,34.4593,34.5191,81200.0
2007-10-19 15:30:00,52.0,52.27,51.91,52.16,91800.0,34.5257,34.705,34.4659,34.6319,91800.0
2007-10-19 15:40:00,52.17,52.22,51.95,51.98,207200.0,34.6386,34.6718,34.4925,34.5124,207200.0
2007-10-19 15:50:00,51.98,52.06,51.91,51.93,257000.0,34.5124,34.5655,34.4659,34.4792,257000.0
2007-10-22 09:30:00,51.58,51.87,51.46,51.67,88500.0,34.2468,34.4394,34.1672,34.3066,88500.0
2007-10-22 09:40:00,51.73,51.94,51.58,51.94,66800.0,34.3464,34.4859,34.2468,34.4859,66800.0
2007-10-22 09:50:00,51.9,52.22,51.73,51.96,89200.0,34.4593,34.6718,34.3464,34.4991,89200.0
2007-10-22 10:00:00,51.93,51.97,51.66,51.88,86400.0,34.4792,34.5058,34.3,34.446,86400.0
2007-10-22 10:10:00,51.82,52.51,51.82,52.1,101500.0,34.4062,34.8643,34.4062,34.5921,101500.0
2007-10-22 10:20:00,52.1,52.5,52.04,52.48,84800.0,34.5921,34.8577,34.5523,34.8444,84800.0
2007-10-22 10:30:00,52.49,52.57,52.33,52.35,103000.0,34.851,34.9042,34.7448,34.7581,103000.0
2007-10-22 10:40:00,52.34,52.83,52.34,52.45,71600.0,34.7514,35.0768,34.7514,34.8245,71600.0
2007-10-22 10:50:00,52.45,52.46,52.01,52.19,63800.0,34.8245,34.8311,34.5323,34.6518,63800.0
2007-10-22 11:00:00,52.15,52.28,52.0,52.09,49900.0,34.6253,34.7116,34.5257,34.5855,49900.0
2007-10-22 11:10:00,52.06,52.13,52.0,52.06,34600.0,34.5655,34.612,34.5257,34.5655,34600.0
2007-10-22 11:20:00,52.04,52.47,52.03,52.47,54700.0,34.5523,34.8378,34.5456,34.8378,54700.0
2007-10-22 11:30:00,52.48,52.61,52.29,52.3,44000.0,34.8444,34.9307,34.7182,34.7249,44000.0
2007-10-22 11:40:00,52.3,52.34,52.13,52.28,59800.0,34.7249,34.7514,34.612,34.7116,59800.0
2007-10-22 11:50:00,52.27,52.34,52.22,52.32,57100.0,34.705,34.7514,34.6718,34.7382,57100.0
2007-10-22 12:00:00,52.31,52.33,52.16,52.3,37200.0,34.7315,34.7448,34.6319,34.7249,37200.0
2007-10-22 12:10:00,52.28,52.3,52.18,52.18,36000.0,34.7116,34.7249,34.6452,34.6452,36000.0
2007-10-22 12:20:00,52.19,52.37,52.18,52.37,33300.0,34.6518,34.7714,34.6452,34.7714,33300.0
2007-10-22 12:30:00,52.37,52.37,52.05,52.1,41800.0,34.7714,34.7714,34.5589,34.5921,41800.0
2007-10-22 12:40:00,52.09,52.3,52.02,52.3,37600.0,34.5855,34.7249,34.539,34.7249,37600.0
2007-10-22 12:50:00,52.3,52.54,52.21,52.5,78000.0,34.7249,34.8842,34.6651,34.8577,78000.0
2007-10-22 13:00:00,52.48,52.68,52.47,52.57,36000.0,34.8444,34.9772,34.8378,34.9042,36000.0
2007-10-22 13:10:00,52.59,52.65,52.51,52.61,34800.0,34.9174,34.9573,34.8643,34.9307,34800.0
2007-10-22 13:20:00,52.61,52.76,52.53,52.76,41200.0,34.9307,35.0303,34.8776,35.0303,41200.0
2007-10-22 13:30:00,52.77,52.82,52.55,52.57,32700.0,35.0369,35.0701,34.8909,34.9042,32700.0
2007-10-22 13:40:00,52.57,52.59,52.45,52.56,45600.0,34.9042,34.9174,34.8245,34.8975,45600.0
2007-10-22 13:50:00,52.57,52.59,52.2,52.25,63800.0,34.9042,34.9174,34.6585,34.6917,63800.0
2007-10-22 14:00:00,52.29,52.55,52.22,52.45,41800.0,34.7182,34.8909,34.6718,34.8245,41800.0
2007-10-22 14:10:00,52.45,52.68,52.4,52.65,63400.0,34.8245,34.9772,34.7913,34.9573,63400.0
2007-10-22 14:20:00,52.64,52.69,52.4,52.48,37800.0,34.9506,34.9838,34.7913,34.8444,37800.0
2007-10-22 14:30:00,52.5,52.53,52.27,52.4,38100.0,34.8577,34.8776,34.705,34.7913,38100.0
2007-10-22 14:40:00,52.44,52.45,52.21,52.34,92800.0,34.8178,34.8245,34.6651,34.7514,92800.0
2007-10-22 14:50:00,52.34,52.35,52.2,52.26,57400.0,34.7514,34.7581,34.6585,34.6983,57400.0
2007-10-22 15:00:00,52.26,52.33,52.1,52.24,68700.0,34.6983,34.7448,34.5921,34.685,68700.0
2007-10-22 15:10:00,52.25,52.32,52.13,52.17,71200.0,34.6917,34.7382,34.612,34.6386,71200.0
2007-10-22 15:20:00,52.2,52.4,52.1,52.32,120800.0,34.6585,34.7913,34.5921,34.7382,120800.0
2007-10-22 15:30:00,52.33,52.47,52.24,52.42,79800.0,34.7448,34.8378,34.685,34.8046,79800.0
2007-10-22 15:40:00,52.41,52.54,52.33,52.4,88400.0,34.7979,34.8842,34.7448,34.7913,88400.0
2007-10-22 15:50:00,52.43,52.64,52.37,52.62,158100.0,34.8112,34.9506,34.7714,34.9373,158100.0
2007-10-23 09:30:00,53.29,53.58,53.16,53.57,110200.0,35.3822,35.5747,35.2959,35.5681,110200.0
2007-10-23 09:40:00,53.57,53.89,53.48,53.7,140500.0,35.5681,35.7806,35.5084,35.6544,140500.0
2007-10-23 09:50:00,53.74,54.11,53.63,53.75,162300.0,35.681,35.9266,35.6079,35.6876,162300.0
2007-10-23 10:00:00,53.74,53.78,53.5,53.56,128500.0,35.681,35.7075,35.5216,35.5615,128500.0
2007-10-23 10:10:00,53.57,53.59,53.3,53.3,86800.0,35.5681,35.5814,35.3888,35.3888,86800.0
2007-10-23 10:20:00,53.33,53.5,53.2,53.45,90000.0,35.4088,35.5216,35.3224,35.4884,90000.0
2007-10-23 10:30:00,53.45,53.55,53.28,53.44,200500.0,35.4884,35.5548,35.3756,35.4818,200500.0
2007-10-23 10:40:00,53.44,53.55,53.25,53.45,80100.0,35.4818,35.5548,35.3556,35.4884,80100.0
2007-10-23 10:50:00,53.45,53.52,53.37,53.49,46000.0,35.4884,35.5349,35.4353,35.515,46000.0
2007-10-23 11:00:00,53.5,53.6,53.41,53.54,57700.0,35.5216,35.588,35.4619,35.5482,57700.0
2007-10-23 11:10:00,53.54,53.72,53.47,53.7,73600.0,35.5482,35.6677,35.5017,35.6544,73600.0
2007-10-23 11:20:00,53.69,53.74,53.57,53.72,55700.0,35.6478,35.681,35.5681,35.6677,55700.0
2007-10-23 11:30:00,53.73,53.97,53.57,53.93,57700.0,35.6743,35.8337,35.5681,35.8071,57700.0
2007-10-23 11:40:00,53.94,54.01,53.91,53.91,76500.0,35.8138,35.8602,35.7939,35.7939,76500.0
2007-10-23 11:50:00,53.9,54.07,53.9,54.0,64800.0,35.7872,35.9001,35.7872,35.8536,64800.0
2007-10-23 12:00:00,54.01,54.1,53.73,53.77,73100.0,35.8602,35.92,35.6743,35.7009,73100.0
2007-10-23 12:10:00,53.76,53.8,53.56,53.78,64200.0,35.6943,35.7208,35.5615,35.7075,64200.0
2007-10-23 12:20:00,53.78,54.02,53.78,54.02,40500.0,35.7075,35.8669,35.7075,35.8669,40500.0
2007-10-23 12:30:00,54.02,54.05,53.81,53.94,41900.0,35.8669,35.8868,35.7275,35.8138,41900.0
2007-10-23 12:40:00,53.96,54.11,53.88,54.09,33900.0,35.827,35.9266,35.7739,35.9134,33900.0
2007-10-23 12:50:00,54.1,54.1,53.83,53.86,41600.0,35.92,35.92,35.7407,35.7607,41600.0
2007-10-23 13:00:00,53.85,54.24,53.84,54.23,55700.0,35.754,36.013,35.7474,36.0063,55700.0
2007-10-23 13:10:00,54.23,54.45,54.22,54.42,61500.0,36.0063,36.1524,35.9997,36.1325,61500.0
2007-10-23 13:20:00,54.42,54.47,54.32,54.39,127000.0,36.1325,36.1657,36.0661,36.1126,127000.0
2007-10-23 13:30:00,54.39,54.49,54.31,54.33,91800.0,36.1126,36.1789,36.0594,36.0727,91800.0
2007-10-23 13:40:00,54.33,54.45,54.2,54.33,70700.0,36.0727,36.1524,35.9864,36.0727,70700.0
2007-10-23 13:50:00,54.35,54.42,54.14,54.26,87600.0,36.086,36.1325,35.9466,36.0262,87600.0
2007-10-23 14:00:00,54.26,54.44,54.2,54.33,59000.0,36.0262,36.1457,35.9864,36.0727,59000.0
2007-10-23 14:10:00,54.31,54.5,54.21,54.48,63400.0,36.0594,36.1856,35.993,36.1723,63400.0
2007-10-23 14:20:00,54.47,54.58,54.44,54.45,108400.0,36.1657,36.2387,36.1457,36.1524,108400.0
2007-10-23 14:30:00,54.47,54.5,54.22,54.27,154100.0,36.1657,36.1856,35.9997,36.0329,154100.0
2007-10-23 14:40:00,54.27,54.28,54.15,54.23,89500.0,36.0329,36.0395,35.9532,36.0063,89500.0
2007-10-23 14:50:00,54.23,54.23,53.88,53.96,106000.0,36.0063,36.0063,35.7739,35.827,106000.0
2007-10-23 15:00:00,53.96,54.0,53.9,53.94,123600.0,35.827,35.8536,35.7872,35.8138,123600.0
2007-10-23 15:10:00,53.95,53.95,53.69,53.69,165700.0,35.8204,35.8204,35.6478,35.6478,165700.0
2007-10-23 15:20:00,53.67,53.83,53.57,53.68,140100.0,35.6345,35.7407,35.5681,35.6411,140100.0
2007-10-23 15:30:00,53.68,53.82,53.52,53.71,149600.0,35.6411,35.7341,35.5349,35.6611,149600.0
2007-10-23 15:40:00,53.72,53.99,53.69,53.72,128700.0,35.6677,35.847,35.6478,35.6677,128700.0
2007-10-23 15:50:00,53.73,53.97,53.72,53.96,166000.0,35.6743,35.8337,35.6677,35.827,166000.0
2007-10-24 09:30:00,53.1,53.35,52.6,53.07,130900.0,35.256,35.422,34.9241,35.2361,130900.0
2007-10-24 09:40:00,53.05,53.23,52.74,52.85,179200.0,35.2229,35.3424,35.017,35.0901,179200.0
2007-10-24 09:50:00,52.88,53.1,52.82,53.06,73000.0,35.11,35.256,35.0701,35.2295,73000.0
2007-10-24 10:00:00,53.06,53.1,52.63,52.72,70800.0,35.2295,35.256,34.944,35.0037,70800.0
2007-10-24 10:10:00,52.69,52.69,52.45,52.5,143400.0,34.9838,34.9838,34.8245,34.8577,143400.0
2007-10-24 10:20:00,52.49,52.68,52.42,52.42,115100.0,34.851,34.9772,34.8046,34.8046,115100.0
2007-10-24 10:30:00,52.42,52.51,52.01,52.03,147100.0,34.8046,34.8643,34.5323,34.5456,147100.0
2007-10-24 10:40:00,52.03,52.03,51.53,51.59,171200.0,34.5456,34.5456,34.2136,34.2535,171200.0
2007-10-24 10:50:00,51.59,51.86,51.53,51.8,105800.0,34.2535,34.4327,34.2136,34.3929,105800.0
2007-10-24 11:00:00,51.79,51.81,51.54,51.61,99200.0,34.3863,34.3995,34.2203,34.2668,99200.0
2007-10-24 11:10:00,51.6,51.67,51.26,51.26,209400.0,34.2601,34.3066,34.0344,34.0344,209400.0
2007-10-24 11:20:00,51.3,51.41,51.25,51.35,115300.0,34.0609,34.134,34.0277,34.0941,115300.0
2007-10-24 11:30:00,51.34,51.47,51.18,51.46,161300.0,34.0875,34.1738,33.9813,34.1672,161300.0
2007-10-24 11:40:00,51.48,51.59,51.43,51.54,80600.0,34.1804,34.2535,34.1472,34.2203,80600.0
2007-10-24 11:50:00,51.55,51.55,51.41,51.41,109000.0,34.2269,34.2269,34.134,34.134,109000.0
2007-10-24 12:00:00,51.41,51.7,51.4,51.7,101000.0,34.134,34.3265,34.1273,34.3265,101000.0
2007-10-24 12:10:00,51.69,51.82,51.6,51.63,71800.0,34.3199,34.4062,34.2601,34.28,71800.0
2007-10-24 12:20:00,51.61,51.74,51.53,51.68,47300.0,34.2668,34.3531,34.2136,34.3132,47300.0
2007-10-24 12:30:00,51.67,51.84,51.63,51.73,45300.0,34.3066,34.4195,34.28,34.3464,45300.0
2007-10-24 12:40:00,51.75,51.85,51.7,51.84,40700.0,34.3597,34.4261,34.3265,34.4195,40700.0
2007-10-24 12:50:00,51.83,51.84,51.67,51.77,36900.0,34.4128,34.4195,34.3066,34.373,36900.0
2007-10-24 13:00:00,51.8,51.96,51.72,51.86,41400.0,34.3929,34.4991,34.3398,34.4327,41400.0
2007-10-24 13:10:00,51.83,51.97,51.79,51.8,39500.0,34.4128,34.5058,34.3863,34.3929,39500.0
2007-10-24 13:20:00,51.82,52.0,51.7,51.92,58600.0,34.4062,34.5257,34.3265,34.4726,58600.0
2007-10-24 13:30:00,51.91,51.97,51.7,51.72,49200.0,34.4659,34.5058,34.3265,34.3398,49200.0
2007-10-24 13:40:00,51.72,51.97,51.67,51.9,79200.0,34.3398,34.5058,34.3066,34.4593,79200.0
2007-10-24 13:50:00,51.88,51.97,51.8,51.93,47600.0,34.446,34.5058,34.3929,34.4792,47600.0
2007-10-24 14:00:00,51.93,51.94,51.46,51.53,89900.0,34.4792,34.4859,34.1672,34.2136,89900.0
2007-10-24 14:10:00,51.51,51.64,51.42,51.48,50700.0,34.2004,34.2867,34.1406,34.1804,50700.0
2007-10-24 14:20:00,51.48,51.94,51.47,51.77,81400.0,34.1804,34.4859,34.1738,34.373,81400.0
2007-10-24 14:30:00,51.77,52.25,51.75,52.0,66100.0,34.373,34.6917,34.3597,34.5257,66100.0
2007-10-24 14:40:00,51.97,52.0,51.81,51.82,39700.0,34.5058,34.5257,34.3995,34.4062,39700.0
2007-10-24 14:50:00,51.86,52.25,51.75,52.24,64600.0,34.4327,34.6917,34.3597,34.685,64600.0
2007-10-24 15:00:00,52.24,52.28,52.11,52.28,75700.0,34.685,34.7116,34.5987,34.7116,75700.0
2007-10-24 15:10:00,52.28,52.5,52.23,52.32,138600.0,34.7116,34.8577,34.6784,34.7382,138600.0
2007-10-24 15:20:00,52.32,52.68,52.22,52.68,81800.0,34.7382,34.9772,34.6718,34.9772,81800.0
2007-10-24 15:30:00,52.68,52.69,52.16,52.23,112900.0,34.9772,34.9838,34.6319,34.6784,112900.0
2007-10-24 15:40:00,52.23,52.33,52.08,52.23,86800.0,34.6784,34.7448,34.5788,34.6784,86800.0
2007-10-24 15:50:00,52.22,52.52,52.15,52.4,128900.0,34.6718,34.871,34.6253,34.7913,128900.0
2007-10-25 09:30:00,52.5,52.5,51.97,51.97,98800.0,34.8577,34.8577,34.5058,34.5058,98800.0
2007-10-25 09:40:00,51.98,52.25,51.81,52.24,76800.0,34.5124,34.6917,34.3995,34.685,76800.0
2007-10-25 09:50:00,52.22,52.25,51.57,51.63,125000.0,34.6718,34.6917,34.2402,34.28,125000.0
2007-10-25 10:00:00,51.64,52.05,51.52,51.65,183900.0,34.2867,34.5589,34.207,34.2933,183900.0
2007-10-25 10:10:00,51.66,52.28,51.66,52.25,107200.0,34.3,34.7116,34.3,34.6917,107200.0
2007-10-25 10:20:00,52.23,52.23,51.84,51.96,66600.0,34.6784,34.6784,34.4195,34.4991,66600.0
2007-10-25 10:30:00,51.97,52.0,51.78,51.82,60400.0,34.5058,34.5257,34.3796,34.4062,60400.0
2007-10-25 10:40:00,51.81,51.92,51.72,51.79,66000.0,34.3995,34.4726,34.3398,34.3863,66000.0
2007-10-25 10:50:00,51.8,52.03,51.78,51.79,83500.0,34.3929,34.5456,34.3796,34.3863,83500.0
2007-10-25 11:00:00,51.79,51.91,51.5,51.63,91800.0,34.3863,34.4659,34.1937,34.28,91800.0
2007-10-25 11:10:00,51.62,51.62,51.48,51.5,73200.0,34.2734,34.2734,34.1804,34.1937,73200.0
2007-10-25 11:20:00,51.5,51.66,51.5,51.54,48700.0,34.1937,34.3,34.1937,34.2203,48700.0
2007-10-25 11:30:00,51.55,51.65,51.25,51.25,93500.0,34.2269,34.2933,34.0277,34.0277,93500.0
2007-10-25 11:40:00,51.25,51.59,51.25,51.52,79000.0,34.0277,34.2535,34.0277,34.207,79000.0
2007-10-25 11:50:00,51.54,51.55,51.45,51.48,43300.0,34.2203,34.2269,34.1605,34.1804,43300.0
2007-10-25 12:00:00,51.47,51.57,51.3,51.31,54700.0,34.1738,34.2402,34.0609,34.0676,54700.0
2007-10-25 12:10:00,51.31,51.38,51.25,51.37,65900.0,34.0676,34.114,34.0277,34.1074,65900.0
2007-10-25 12:20:00,51.35,51.54,51.31,51.47,54700.0,34.0941,34.2203,34.0676,34.1738,54700.0
2007-10-25 12:30:00,51.47,51.47,51.16,51.29,69400.0,34.1738,34.1738,33.968,34.0543,69400.0
2007-10-25 12:40:00,51.29,51.38,51.18,51.18,21700.0,34.0543,34.114,33.9813,33.9813,21700.0
2007-10-25 12:50:00,51.19,51.31,51.16,51.25,25700.0,33.9879,34.0676,33.968,34.0277,25700.0
2007-10-25 13:00:00,51.26,51.42,50.85,50.96,124200.0,34.0344,34.1406,33.7621,33.8352,124200.0
2007-10-25 13:10:00,50.94,51.16,50.87,50.95,113000.0,33.8219,33.968,33.7754,33.8285,113000.0
2007-10-25 13:20:00,50.95,51.02,50.5,50.65,177700.0,33.8285,33.875,33.5298,33.6294,177700.0
2007-10-25 13:30:00,50.7,51.29,50.67,51.1,95600.0,33.6626,34.0543,33.6426,33.9281,95600.0
2007-10-25 13:40:00,51.09,51.09,50.89,50.93,89000.0,33.9215,33.9215,33.7887,33.8153,89000.0
2007-10-25 13:50:00,50.92,50.95,50.89,50.9,105900.0,33.8086,33.8285,33.7887,33.7953,105900.0
2007-10-25 14:00:00,50.91,50.91,50.55,50.55,83800.0,33.802,33.802,33.563,33.563,83800.0
2007-10-25 14:10:00,50.55,50.87,50.54,50.68,117700.0,33.563,33.7754,33.5563,33.6493,117700.0
2007-10-25 14:20:00,50.68,51.06,50.62,50.98,92600.0,33.6493,33.9016,33.6094,33.8485,92600.0
2007-10-25 14:30:00,50.97,51.09,50.6,50.81,78900.0,33.8418,33.9215,33.5962,33.7356,78900.0
2007-10-25 14:40:00,50.8,51.02,50.76,50.77,90100.0,33.7289,33.875,33.7024,33.709,90100.0
2007-10-25 14:50:00,50.75,51.2,50.75,51.09,124300.0,33.6958,33.9945,33.6958,33.9215,124300.0
2007-10-25 15:00:00,51.09,51.31,50.92,51.05,114600.0,33.9215,34.0676,33.8086,33.8949,114600.0
2007-10-25 15:10:00,51.04,51.2,50.98,51.13,87400.0,33.8883,33.9945,33.8485,33.9481,87400.0
2007-10-25 15:20:00,51.16,51.2,50.99,51.0,132200.0,33.968,33.9945,33.8551,33.8617,132200.0
2007-10-25 15:30:00,51.03,51.14,51.0,51.12,132300.0,33.8817,33.9547,33.8617,33.9414,132300.0
2007-10-25 15:40:00,51.13,51.53,51.1,51.19,203600.0,33.9481,34.2136,33.9281,33.9879,203600.0
2007-10-25 15:50:00,51.21,51.56,51.19,51.38,219200.0,34.0012,34.2336,33.9879,34.114,219200.0
2007-10-26 09:30:00,51.87,51.87,51.48,51.5,87500.0,34.4394,34.4394,34.1804,34.1937,87500.0
2007-10-26 09:40:00,51.45,51.67,51.0,51.2,107500.0,34.1605,34.3066,33.8617,33.9945,107500.0
2007-10-26 09:50:00,51.25,51.54,51.25,51.28,75500.0,34.0277,34.2203,34.0277,34.0476,75500.0
2007-10-26 10:00:00,51.26,51.4,51.14,51.28,48200.0,34.0344,34.1273,33.9547,34.0476,48200.0
2007-10-26 10:10:00,51.29,51.54,51.23,51.44,53000.0,34.0543,34.2203,34.0145,34.1539,53000.0
2007-10-26 10:20:00,51.45,51.57,51.29,51.35,51000.0,34.1605,34.2402,34.0543,34.0941,51000.0
2007-10-26 10:30:00,51.33,51.37,51.16,51.21,58900.0,34.0808,34.1074,33.968,34.0012,58900.0
2007-10-26 10:40:00,51.22,51.22,50.96,51.05,104900.0,34.0078,34.0078,33.8352,33.8949,104900.0
2007-10-26 10:50:00,51.04,51.07,50.87,50.89,75800.0,33.8883,33.9082,33.7754,33.7887,75800.0
2007-10-26 11:00:00,50.9,51.03,50.86,50.87,55100.0,33.7953,33.8817,33.7688,33.7754,55100.0
2007-10-26 11:10:00,50.88,51.0,50.86,50.86,108400.0,33.7821,33.8617,33.7688,33.7688,108400.0
2007-10-26 11:20:00,50.89,50.89,50.55,50.71,70000.0,33.7887,33.7887,33.563,33.6692,70000.0
2007-10-26 11:30:00,50.71,50.86,50.68,50.85,87100.0,33.6692,33.7688,33.6493,33.7621,87100.0
2007-10-26 11:40:00,50.86,50.88,50.71,50.85,59100.0,33.7688,33.7821,33.6692,33.7621,59100.0
2007-10-26 11:50:00,50.85,50.98,50.85,50.96,66400.0,33.7621,33.8485,33.7621,33.8352,66400.0
2007-10-26 12:00:00,50.95,50.95,50.74,50.88,86700.0,33.8285,33.8285,33.6891,33.7821,86700.0
2007-10-26 12:10:00,50.86,50.98,50.86,50.97,66500.0,33.7688,33.8485,33.7688,33.8418,66500.0
2007-10-26 12:20:00,50.98,51.15,50.92,51.13,96200.0,33.8485,33.9613,33.8086,33.9481,96200.0
2007-10-26 12:30:00,51.14,51.33,51.13,51.32,101800.0,33.9547,34.0808,33.9481,34.0742,101800.0
2007-10-26 12:40:00,51.31,51.31,51.19,51.24,43900.0,34.0676,34.0676,33.9879,34.0211,43900.0
2007-10-26 12:50:00,51.24,51.31,51.21,51.25,30200.0,34.0211,34.0676,34.0012,34.0277,30200.0
2007-10-26 13:00:00,51.26,51.31,51.14,51.28,44700.0,34.0344,34.0676,33.9547,34.0476,44700.0
2007-10-26 13:10:00,51.27,51.31,51.12,51.15,94400.0,34.041,34.0676,33.9414,33.9613,94400.0
2007-10-26 13:20:00,51.15,51.25,51.08,51.09,60600.0,33.9613,34.0277,33.9149,33.9215,60600.0
2007-10-26 13:30:00,51.26,51.26,50.88,50.97,75200.0,34.0344,34.0344,33.7821,33.8418,75200.0
2007-10-26 13:40:00,50.97,51.05,50.95,50.97,33100.0,33.8418,33.8949,33.8285,33.8418,33100.0
2007-10-26 13:50:00,50.97,51.12,50.97,51.08,59700.0,33.8418,33.9414,33.8418,33.9149,59700.0
2007-10-26 14:00:00,51.07,51.31,51.07,51.29,100800.0,33.9082,34.0676,33.9082,34.0543,100800.0
2007-10-26 14:10:00,51.29,51.39,51.16,51.2,108600.0,34.0543,34.1207,33.968,33.9945,108600.0
2007-10-26 14:20:00,51.2,51.2,50.9,50.97,75300.0,33.9945,33.9945,33.7953,33.8418,75300.0
2007-10-26 14:30:00,50.97,51.02,50.94,51.01,41500.0,33.8418,33.875,33.8219,33.8684,41500.0
2007-10-26 14:40:00,51.0,51.09,50.95,50.96,42800.0,33.8617,33.9215,33.8285,33.8352,42800.0
2007-10-26 14:50:00,50.95,51.24,50.74,51.11,93700.0,33.8285,34.0211,33.6891,33.9348,93700.0
2007-10-26 15:00:00,51.11,51.19,51.0,51.02,68900.0,33.9348,33.9879,33.8617,33.875,68900.0
2007-10-26 15:10:00,51.02,51.14,50.95,50.96,70800.0,33.875,33.9547,33.8285,33.8352,70800.0
2007-10-26 15:20:00,50.96,51.04,50.86,50.95,86300.0,33.8352,33.8883,33.7688,33.8285,86300.0
2007-10-26 15:30:00,50.96,51.17,50.95,51.07,105800.0,33.8352,33.9746,33.8285,33.9082,105800.0
2007-10-26 15:40:00,51.08,51.23,51.03,51.04,110600.0,33.9149,34.0145,33.8817,33.8883,110600.0
2007-10-26 15:50:00,51.03,51.15,51.0,51.13,145300.0,33.8817,33.9613,33.8617,33.9481,145300.0
2007-10-29 09:30:00,51.56,51.66,51.31,51.5,54900.0,34.2336,34.3,34.0676,34.1937,54900.0
2007-10-29 09:40:00,51.5,51.75,51.5,51.67,91300.0,34.1937,34.3597,34.1937,34.3066,91300.0
2007-10-29 09:50:00,51.69,51.76,51.58,51.58,58400.0,34.3199,34.3663,34.2468,34.2468,58400.0
2007-10-29 10:00:00,51.62,51.66,51.41,51.53,69100.0,34.2734,34.3,34.134,34.2136,69100.0
2007-10-29 10:10:00,51.53,51.65,51.51,51.65,62100.0,34.2136,34.2933,34.2004,34.2933,62100.0
2007-10-29 10:20:00,51.66,51.72,51.6,51.66,77800.0,34.3,34.3398,34.2601,34.3,77800.0
2007-10-29 10:30:00,51.66,51.73,51.48,51.53,92900.0,34.3,34.3464,34.1804,34.2136,92900.0
2007-10-29 10:40:00,51.51,51.68,51.49,51.65,73200.0,34.2004,34.3132,34.1871,34.2933,73200.0
2007-10-29 10:50:00,51.66,51.75,51.51,51.72,42100.0,34.3,34.3597,34.2004,34.3398,42100.0
2007-10-29 11:00:00,51.72,51.9,51.6,51.82,69600.0,34.3398,34.4593,34.2601,34.4062,69600.0
2007-10-29 11:10:00,51.82,51.97,51.81,51.9,44600.0,34.4062,34.5058,34.3995,34.4593,44600.0
2007-10-29 11:20:00,51.92,51.99,51.89,51.9,33400.0,34.4726,34.5191,34.4527,34.4593,33400.0
2007-10-29 11:30:00,51.89,51.97,51.88,51.92,32100.0,34.4527,34.5058,34.446,34.4726,32100.0
2007-10-29 11:40:00,51.94,51.98,51.91,51.96,49100.0,34.4859,34.5124,34.4659,34.4991,49100.0
2007-10-29 11:50:00,51.95,51.99,51.94,51.98,26300.0,34.4925,34.5191,34.4859,34.5124,26300.0
2007-10-29 12:00:00,51.98,52.07,51.98,52.07,57400.0,34.5124,34.5722,34.5124,34.5722,57400.0
2007-10-29 12:10:00,52.07,52.15,52.06,52.13,48500.0,34.5722,34.6253,34.5655,34.612,48500.0
2007-10-29 12:20:00,52.14,52.16,52.02,52.02,41700.0,34.6187,34.6319,34.539,34.539,41700.0
2007-10-29 12:30:00,52.03,52.15,51.99,51.99,50000.0,34.5456,34.6253,34.5191,34.5191,50000.0
2007-10-29 12:40:00,52.0,52.06,51.93,52.06,28400.0,34.5257,34.5655,34.4792,34.5655,28400.0
2007-10-29 12:50:00,52.06,52.1,51.92,51.95,32100.0,34.5655,34.5921,34.4726,34.4925,32100.0
2007-10-29 13:00:00,51.95,51.96,51.92,51.94,13400.0,34.4925,34.4991,34.4726,34.4859,13400.0
2007-10-29 13:10:00,51.94,52.02,51.93,51.97,21200.0,34.4859,34.539,34.4792,34.5058,21200.0
2007-10-29 13:20:00,51.97,52.13,51.97,52.1,25100.0,34.5058,34.612,34.5058,34.5921,25100.0
2007-10-29 13:30:00,52.08,52.23,52.08,52.14,43500.0,34.5788,34.6784,34.5788,34.6187,43500.0
2007-10-29 13:40:00,52.14,52.23,52.13,52.21,31200.0,34.6187,34.6784,34.612,34.6651,31200.0
2007-10-29 13:50:00,52.2,52.21,52.11,52.16,21000.0,34.6585,34.6651,34.5987,34.6319,21000.0
2007-10-29 14:00:00,52.16,52.21,52.09,52.1,25400.0,34.6319,34.6651,34.5855,34.5921,25400.0
2007-10-29 14:10:00,52.09,52.11,51.96,52.08,36000.0,34.5855,34.5987,34.4991,34.5788,36000.0
2007-10-29 14:20:00,52.08,52.1,51.99,52.0,20300.0,34.5788,34.5921,34.5191,34.5257,20300.0
2007-10-29 14:30:00,52.0,52.06,51.97,52.05,44400.0,34.5257,34.5655,34.5058,34.5589,44400.0
2007-10-29 14:40:00,52.03,52.13,52.03,52.1,26900.0,34.5456,34.612,34.5456,34.5921,26900.0
2007-10-29 14:50:00,52.09,52.21,52.05,52.17,45100.0,34.5855,34.6651,34.5589,34.6386,45100.0
2007-10-29 15:00:00,52.17,52.18,52.01,52.07,27200.0,34.6386,34.6452,34.5323,34.5722,27200.0
2007-10-29 15:10:00,52.07,52.09,51.97,52.02,45700.0,34.5722,34.5855,34.5058,34.539,45700.0
2007-10-29 15:20:00,52.03,52.11,52.01,52.04,31100.0,34.5456,34.5987,34.5323,34.5523,31100.0
2007-10-29 15:30:00,52.04,52.08,51.99,52.0,83900.0,34.5523,34.5788,34.5191,34.5257,83900.0
2007-10-29 15:40:00,52.01,52.04,51.9,51.9,76300.0,34.5323,34.5523,34.4593,34.4593,76300.0
2007-10-29 15:50:00,51.9,51.96,51.84,51.84,184100.0,34.4593,34.4991,34.4195,34.4195,184100.0
2007-10-30 09:30:00,51.7,51.95,51.57,51.85,55400.0,34.3265,34.4925,34.2402,34.4261,55400.0
2007-10-30 09:40:00,51.84,52.04,51.83,52.04,48400.0,34.4195,34.5523,34.4128,34.5523,48400.0
2007-10-30 09:50:00,52.04,52.23,51.9,51.95,40500.0,34.5523,34.6784,34.4593,34.4925,40500.0
2007-10-30 10:00:00,51.92,51.96,51.66,51.71,53500.0,34.4726,34.4991,34.3,34.3331,53500.0
2007-10-30 10:10:00,51.75,51.82,51.68,51.74,18100.0,34.3597,34.4062,34.3132,34.3531,18100.0
2007-10-30 10:20:00,51.74,51.74,51.62,51.65,53900.0,34.3531,34.3531,34.2734,34.2933,53900.0
2007-10-30 10:30:00,51.65,51.66,51.42,51.5,60200.0,34.2933,34.3,34.1406,34.1937,60200.0
2007-10-30 10:40:00,51.49,51.49,51.28,51.32,48600.0,34.1871,34.1871,34.0476,34.0742,48600.0
2007-10-30 10:50:00,51.32,51.43,51.31,51.43,17900.0,34.0742,34.1472,34.0676,34.1472,17900.0
2007-10-30 11:00:00,51.43,51.45,51.29,51.29,34200.0,34.1472,34.1605,34.0543,34.0543,34200.0
2007-10-30 11:10:00,51.29,51.32,51.18,51.21,32100.0,34.0543,34.0742,33.9813,34.0012,32100.0
2007-10-30 11:20:00,51.21,51.22,51.09,51.14,53200.0,34.0012,34.0078,33.9215,33.9547,53200.0
2007-10-30 11:30:00,51.15,51.27,51.11,51.16,42800.0,33.9613,34.041,33.9348,33.968,42800.0
2007-10-30 11:40:00,51.17,51.22,51.16,51.22,48300.0,33.9746,34.0078,33.968,34.0078,48300.0
2007-10-30 11:50:00,51.21,51.39,51.16,51.36,38800.0,34.0012,34.1207,33.968,34.1008,38800.0
2007-10-30 12:00:00,51.4,51.49,51.37,51.49,22500.0,34.1273,34.1871,34.1074,34.1871,22500.0
2007-10-30 12:10:00,51.5,51.6,51.48,51.58,13600.0,34.1937,34.2601,34.1804,34.2468,13600.0
2007-10-30 12:20:00,51.56,51.62,51.53,51.54,52100.0,34.2336,34.2734,34.2136,34.2203,52100.0
2007-10-30 12:30:00,51.55,51.6,51.51,51.54,29200.0,34.2269,34.2601,34.2004,34.2203,29200.0
2007-10-30 12:40:00,51.55,51.59,51.51,51.53,77000.0,34.2269,34.2535,34.2004,34.2136,77000.0
2007-10-30 12:50:00,51.53,51.6,51.52,51.6,29300.0,34.2136,34.2601,34.207,34.2601,29300.0
2007-10-30 13:00:00,51.6,51.6,51.49,51.58,33600.0,34.2601,34.2601,34.1871,34.2468,33600.0
2007-10-30 13:10:00,51.57,51.6,51.48,51.54,44600.0,34.2402,34.2601,34.1804,34.2203,44600.0
2007-10-30 13:20:00,51.55,51.65,51.55,51.63,24500.0,34.2269,34.2933,34.2269,34.28,24500.0
2007-10-30 13:30:00,51.65,51.72,51.53,51.6,24700.0,34.2933,34.3398,34.2136,34.2601,24700.0
2007-10-30 13:40:00,51.61,51.71,51.56,51.57,29400.0,34.2668,34.3331,34.2336,34.2402,29400.0
2007-10-30 13:50:00,51.58,51.67,51.46,51.47,45400.0,34.2468,34.3066,34.1672,34.1738,45400.0
2007-10-30 14:00:00,51.47,51.56,51.45,51.45,56000.0,34.1738,34.2336,34.1605,34.1605,56000.0
2007-10-30 14:10:00,51.45,51.58,51.44,51.46,22500.0,34.1605,34.2468,34.1539,34.1672,22500.0
2007-10-30 14:20:00,51.46,51.47,51.34,51.41,26000.0,34.1672,34.1738,34.0875,34.134,26000.0
2007-10-30 14:30:00,51.41,51.56,51.35,51.55,36600.0,34.134,34.2336,34.0941,34.2269,36600.0
2007-10-30 14:40:00,51.55,51.66,51.55,51.59,26000.0,34.2269,34.3,34.2269,34.2535,26000.0
2007-10-30 14:50:00,51.6,51.67,51.54,51.65,40000.0,34.2601,34.3066,34.2203,34.2933,40000.0
2007-10-30 15:00:00,51.67,51.68,51.6,51.64,44800.0,34.3066,34.3132,34.2601,34.2867,44800.0
2007-10-30 15:10:00,51.63,51.72,51.62,51.71,34900.0,34.28,34.3398,34.2734,34.3331,34900.0
2007-10-30 15:20:00,51.71,51.72,51.58,51.58,56400.0,34.3331,34.3398,34.2468,34.2468,56400.0
2007-10-30 15:30:00,51.58,51.67,51.43,51.46,91000.0,34.2468,34.3066,34.1472,34.1672,91000.0
2007-10-30 15:40:00,51.45,51.48,51.23,51.43,116200.0,34.1605,34.1804,34.0145,34.1472,116200.0
2007-10-30 15:50:00,51.45,51.47,51.05,51.22,400400.0,34.1605,34.1738,33.8949,34.0078,400400.0
2007-10-31 09:30:00,50.91,51.37,50.9,51.3,74200.0,33.9721,34.2791,33.9655,34.2324,74200.0
2007-10-31 09:40:00,51.3,51.4,51.15,51.3,96000.0,34.2324,34.2991,34.1323,34.2324,96000.0
2007-10-31 09:50:00,51.28,51.34,51.04,51.25,66400.0,34.219,34.2591,34.0589,34.199,66400.0
2007-10-31 10:00:00,51.25,51.39,51.18,51.35,49300.0,34.199,34.2924,34.1523,34.2658,49300.0
2007-10-31 10:10:00,51.36,51.39,51.2,51.29,41700.0,34.2724,34.2924,34.1657,34.2257,41700.0
2007-10-31 10:20:00,51.28,51.39,51.28,51.31,40700.0,34.219,34.2924,34.219,34.2391,40700.0
2007-10-31 10:30:00,51.31,51.31,51.16,51.24,56200.0,34.2391,34.2391,34.139,34.1923,56200.0
2007-10-31 10:40:00,51.24,51.39,51.24,51.39,33800.0,34.1923,34.2924,34.1923,34.2924,33800.0
2007-10-31 10:50:00,51.39,51.42,51.33,51.34,30100.0,34.2924,34.3125,34.2524,34.2591,30100.0
2007-10-31 11:00:00,51.32,51.38,51.32,51.37,34900.0,34.2457,34.2858,34.2457,34.2791,34900.0
2007-10-31 11:10:00,51.36,51.37,51.31,51.32,30700.0,34.2724,34.2791,34.2391,34.2457,30700.0
2007-10-31 11:20:00,51.33,51.33,51.28,51.31,31500.0,34.2524,34.2524,34.219,34.2391,31500.0
2007-10-31 11:30:00,51.3,51.35,51.26,51.31,34700.0,34.2324,34.2658,34.2057,34.2391,34700.0
2007-10-31 11:40:00,51.32,51.35,51.28,51.3,35100.0,34.2457,34.2658,34.219,34.2324,35100.0
2007-10-31 11:50:00,51.29,51.36,51.25,51.31,35800.0,34.2257,34.2724,34.199,34.2391,35800.0
2007-10-31 12:00:00,51.33,51.56,51.32,51.56,28000.0,34.2524,34.4059,34.2457,34.4059,28000.0
2007-10-31 12:10:00,51.57,51.6,51.54,51.59,32900.0,34.4126,34.4326,34.3925,34.4259,32900.0
2007-10-31 12:20:00,51.6,51.75,51.6,51.67,40100.0,34.4326,34.5327,34.4326,34.4793,40100.0
2007-10-31 12:30:00,51.67,51.7,51.6,51.6,31500.0,34.4793,34.4993,34.4326,34.4326,31500.0
2007-10-31 12:40:00,51.61,51.61,51.58,51.58,16700.0,34.4392,34.4392,34.4192,34.4192,16700.0
2007-10-31 12:50:00,51.59,51.59,51.53,51.59,37200.0,34.4259,34.4259,34.3859,34.4259,37200.0
2007-10-31 13:00:00,51.57,51.58,51.46,51.46,21800.0,34.4126,34.4192,34.3392,34.3392,21800.0
2007-10-31 13:10:00,51.47,51.47,51.41,51.45,26800.0,34.3458,34.3458,34.3058,34.3325,26800.0
2007-10-31 13:20:00,51.47,51.48,51.36,51.42,29400.0,34.3458,34.3525,34.2724,34.3125,29400.0
2007-10-31 13:30:00,51.43,51.5,51.41,51.48,12100.0,34.3191,34.3658,34.3058,34.3525,12100.0
2007-10-31 13:40:00,51.49,51.52,51.42,51.43,21400.0,34.3592,34.3792,34.3125,34.3191,21400.0
2007-10-31 13:50:00,51.43,51.43,51.08,51.25,49200.0,34.3191,34.3191,34.0856,34.199,49200.0
2007-10-31 14:00:00,51.26,51.43,51.2,51.28,36800.0,34.2057,34.3191,34.1657,34.219,36800.0
2007-10-31 14:10:00,51.24,51.56,51.09,51.15,105200.0,34.1923,34.4059,34.0923,34.1323,105200.0
2007-10-31 14:20:00,51.4,51.52,51.08,51.17,160600.0,34.2991,34.3792,34.0856,34.1456,160600.0
2007-10-31 14:30:00,51.17,51.39,51.03,51.19,424100.0,34.1456,34.2924,34.0522,34.159,424100.0
2007-10-31 14:40:00,51.18,51.52,51.12,51.47,107600.0,34.1523,34.3792,34.1123,34.3458,107600.0
2007-10-31 14:50:00,51.46,51.87,51.39,51.7,145200.0,34.3392,34.6127,34.2924,34.4993,145200.0
2007-10-31 15:00:00,51.7,51.76,51.52,51.63,140200.0,34.4993,34.5393,34.3792,34.4526,140200.0
2007-10-31 15:10:00,51.63,51.77,51.37,51.48,87700.0,34.4526,34.546,34.2791,34.3525,87700.0
2007-10-31 15:20:00,51.48,51.53,51.3,51.41,100400.0,34.3525,34.3859,34.2324,34.3058,100400.0
2007-10-31 15:30:00,51.36,51.5,51.29,51.42,116000.0,34.2724,34.3658,34.2257,34.3125,116000.0
2007-10-31 15:40:00,51.41,51.62,51.41,51.56,129700.0,34.3058,34.4459,34.3058,34.4059,129700.0
2007-10-31 15:50:00,51.56,51.7,51.5,51.65,152600.0,34.4059,34.4993,34.3658,34.4659,152600.0
2007-11-01 09:30:00,51.27,51.47,51.05,51.11,104800.0,34.2124,34.3458,34.0656,34.1056,104800.0
2007-11-01 09:40:00,51.07,51.3,50.99,51.17,95100.0,34.0789,34.2324,34.0255,34.1456,95100.0
2007-11-01 09:50:00,51.17,51.21,50.89,51.0,77300.0,34.1456,34.1723,33.9588,34.0322,77300.0
2007-11-01 10:00:00,51.01,51.13,50.96,51.07,85800.0,34.0389,34.1189,34.0055,34.0789,85800.0
2007-11-01 10:10:00,51.03,51.17,50.83,50.83,61900.0,34.0522,34.1456,33.9188,33.9188,61900.0
2007-11-01 10:20:00,50.83,50.93,50.83,50.92,49100.0,33.9188,33.9855,33.9188,33.9788,49100.0
2007-11-01 10:30:00,50.91,51.05,50.86,51.03,59000.0,33.9721,34.0656,33.9388,34.0522,59000.0
2007-11-01 10:40:00,51.02,51.1,50.95,50.99,102700.0,34.0455,34.0989,33.9988,34.0255,102700.0
2007-11-01 10:50:00,50.99,51.11,50.95,51.1,48100.0,34.0255,34.1056,33.9988,34.0989,48100.0
2007-11-01 11:00:00,51.1,51.11,50.97,50.98,45100.0,34.0989,34.1056,34.0122,34.0189,45100.0
2007-11-01 11:10:00,50.98,50.98,50.83,50.96,62100.0,34.0189,34.0189,33.9188,34.0055,62100.0
2007-11-01 11:20:00,50.96,51.07,50.94,51.01,44300.0,34.0055,34.0789,33.9922,34.0389,44300.0
2007-11-01 11:30:00,50.99,51.01,50.64,50.7,72000.0,34.0255,34.0389,33.792,33.832,72000.0
2007-11-01 11:40:00,50.7,50.73,50.6,50.72,60300.0,33.832,33.852,33.7653,33.8454,60300.0
2007-11-01 11:50:00,50.72,50.81,50.68,50.76,57900.0,33.8454,33.9054,33.8187,33.872,57900.0
2007-11-01 12:00:00,50.76,50.94,50.74,50.89,45000.0,33.872,33.9922,33.8587,33.9588,45000.0
2007-11-01 12:10:00,50.89,50.95,50.87,50.95,26300.0,33.9588,33.9988,33.9454,33.9988,26300.0
2007-11-01 12:20:00,50.95,51.01,50.92,50.97,62500.0,33.9988,34.0389,33.9788,34.0122,62500.0
2007-11-01 12:30:00,50.98,51.04,50.86,51.0,45500.0,34.0189,34.0589,33.9388,34.0322,45500.0
2007-11-01 12:40:00,51.01,51.02,50.88,50.98,44700.0,34.0389,34.0455,33.9521,34.0189,44700.0
2007-11-01 12:50:00,50.97,51.13,50.95,51.12,46700.0,34.0122,34.1189,33.9988,34.1123,46700.0
2007-11-01 13:00:00,51.13,51.13,50.98,51.0,32300.0,34.1189,34.1189,34.0189,34.0322,32300.0
2007-11-01 13:10:00,51.01,51.02,50.91,50.91,17700.0,34.0389,34.0455,33.9721,33.9721,17700.0
2007-11-01 13:20:00,50.91,50.93,50.76,50.81,56700.0,33.9721,33.9855,33.872,33.9054,56700.0
2007-11-01 13:30:00,50.77,50.79,50.63,50.69,50600.0,33.8787,33.8921,33.7853,33.8253,50600.0
2007-11-01 13:40:00,50.72,50.76,50.6,50.75,39500.0,33.8454,33.872,33.7653,33.8654,39500.0
2007-11-01 13:50:00,50.75,50.75,50.52,50.57,70400.0,33.8654,33.8654,33.7119,33.7453,70400.0
2007-11-01 14:00:00,50.58,50.77,50.55,50.65,65100.0,33.7519,33.8787,33.7319,33.7986,65100.0
2007-11-01 14:10:00,50.65,50.66,50.5,50.57,105400.0,33.7986,33.8053,33.6985,33.7453,105400.0
2007-11-01 14:20:00,50.57,50.71,50.51,50.59,94600.0,33.7453,33.8387,33.7052,33.7586,94600.0
2007-11-01 14:30:00,50.59,50.74,50.56,50.65,34600.0,33.7586,33.8587,33.7386,33.7986,34600.0
2007-11-01 14:40:00,50.66,50.79,50.61,50.76,46100.0,33.8053,33.8921,33.772,33.872,46100.0
2007-11-01 14:50:00,50.76,50.81,50.64,50.74,44500.0,33.872,33.9054,33.792,33.8587,44500.0
2007-11-01 15:00:00,50.73,50.75,50.65,50.74,57800.0,33.852,33.8654,33.7986,33.8587,57800.0
2007-11-01 15:10:00,50.74,50.74,50.5,50.53,111700.0,33.8587,33.8587,33.6985,33.7186,111700.0
2007-11-01 15:20:00,50.54,50.56,50.38,50.38,135200.0,33.7252,33.7386,33.6185,33.6185,135200.0
2007-11-01 15:30:00,50.38,50.43,50.27,50.37,127400.0,33.6185,33.6518,33.5451,33.6118,127400.0
2007-11-01 15:40:00,50.37,50.45,50.28,50.38,135800.0,33.6118,33.6652,33.5517,33.6185,135800.0
2007-11-01 15:50:00,50.38,50.4,50.26,50.3,217200.0,33.6185,33.6318,33.5384,33.5651,217200.0
2007-11-02 09:30:00,50.89,50.96,50.44,50.77,104100.0,33.9588,34.0055,33.6585,33.8787,104100.0
2007-11-02 09:40:00,50.75,50.94,50.25,50.29,93500.0,33.8654,33.9922,33.5317,33.5584,93500.0
2007-11-02 09:50:00,50.29,50.46,50.24,50.39,96600.0,33.5584,33.6719,33.5251,33.6251,96600.0
2007-11-02 10:00:00,50.39,50.45,49.9,50.1,158300.0,33.6251,33.6652,33.2982,33.4316,158300.0
2007-11-02 10:10:00,50.1,50.25,50.06,50.12,69200.0,33.4316,33.5317,33.4049,33.445,69200.0
2007-11-02 10:20:00,50.12,50.46,50.04,50.46,61000.0,33.445,33.6719,33.3916,33.6719,61000.0
2007-11-02 10:30:00,50.47,50.55,50.18,50.23,62100.0,33.6785,33.7319,33.485,33.5184,62100.0
2007-11-02 10:40:00,50.23,50.23,49.95,49.97,77400.0,33.5184,33.5184,33.3315,33.3449,77400.0
2007-11-02 10:50:00,49.95,50.29,49.94,50.17,56100.0,33.3315,33.5584,33.3249,33.4783,56100.0
2007-11-02 11:00:00,50.16,50.28,50.15,50.22,67500.0,33.4717,33.5517,33.465,33.5117,67500.0
2007-11-02 11:10:00,50.24,50.43,50.22,50.41,30700.0,33.5251,33.6518,33.5117,33.6385,30700.0
2007-11-02 11:20:00,50.43,50.43,50.1,50.13,44600.0,33.6518,33.6518,33.4316,33.4516,44600.0
2007-11-02 11:30:00,50.16,50.35,50.12,50.35,34400.0,33.4717,33.5985,33.445,33.5985,34400.0
2007-11-02 11:40:00,50.36,50.55,50.24,50.46,51600.0,33.6051,33.7319,33.5251,33.6719,51600.0
2007-11-02 11:50:00,50.47,50.55,50.22,50.22,43600.0,33.6785,33.7319,33.5117,33.5117,43600.0
2007-11-02 12:00:00,50.24,50.38,50.13,50.25,69500.0,33.5251,33.6185,33.4516,33.5317,69500.0
2007-11-02 12:10:00,50.22,50.45,50.22,50.4,95400.0,33.5117,33.6652,33.5117,33.6318,95400.0
2007-11-02 12:20:00,50.39,50.46,50.22,50.27,66000.0,33.6251,33.6719,33.5117,33.5451,66000.0
2007-11-02 12:30:00,50.27,50.55,50.25,50.5,97800.0,33.5451,33.7319,33.5317,33.6985,97800.0
2007-11-02 12:40:00,50.48,50.79,50.44,50.64,86200.0,33.6852,33.8921,33.6585,33.792,86200.0
2007-11-02 12:50:00,50.61,50.69,50.39,50.58,78200.0,33.772,33.8253,33.6251,33.7519,78200.0
2007-11-02 13:00:00,50.59,50.84,50.59,50.79,36400.0,33.7586,33.9254,33.7586,33.8921,36400.0
2007-11-02 13:10:00,50.78,50.84,50.67,50.83,32500.0,33.8854,33.9254,33.812,33.9188,32500.0
2007-11-02 13:20:00,50.83,50.89,50.55,50.67,42200.0,33.9188,33.9588,33.7319,33.812,42200.0
2007-11-02 13:30:00,50.7,50.83,50.65,50.83,26800.0,33.832,33.9188,33.7986,33.9188,26800.0
2007-11-02 13:40:00,50.83,50.85,50.75,50.81,58900.0,33.9188,33.9321,33.8654,33.9054,58900.0
2007-11-02 13:50:00,50.84,50.89,50.7,50.77,36900.0,33.9254,33.9588,33.832,33.8787,36900.0
2007-11-02 14:00:00,50.77,50.85,50.73,50.85,66300.0,33.8787,33.9321,33.852,33.9321,66300.0
2007-11-02 14:10:00,50.84,50.84,50.59,50.62,36400.0,33.9254,33.9254,33.7586,33.7786,36400.0
2007-11-02 14:20:00,50.64,50.8,50.61,50.71,39200.0,33.792,33.8987,33.772,33.8387,39200.0
2007-11-02 14:30:00,50.73,50.74,50.55,50.55,32200.0,33.852,33.8587,33.7319,33.7319,32200.0
2007-11-02 14:40:00,50.55,50.6,50.5,50.54,26300.0,33.7319,33.7653,33.6985,33.7252,26300.0
2007-11-02 14:50:00,50.53,50.57,50.38,50.48,43500.0,33.7186,33.7453,33.6185,33.6852,43500.0
2007-11-02 15:00:00,50.47,50.57,50.47,50.53,60600.0,33.6785,33.7453,33.6785,33.7186,60600.0
2007-11-02 15:10:00,50.5,50.71,50.37,50.7,68600.0,33.6985,33.8387,33.6118,33.832,68600.0
2007-11-02 15:20:00,50.7,50.78,50.68,50.68,53800.0,33.832,33.8854,33.8187,33.8187,53800.0
2007-11-02 15:30:00,50.69,50.72,50.52,50.6,75900.0,33.8253,33.8454,33.7119,33.7653,75900.0
2007-11-02 15:40:00,50.6,50.84,50.56,50.74,94800.0,33.7653,33.9254,33.7386,33.8587,94800.0
2007-11-02 15:50:00,50.75,50.86,50.73,50.81,149500.0,33.8654,33.9388,33.852,33.9054,149500.0
2007-11-05 09:30:00,49.87,50.68,49.87,50.53,110300.0,33.2782,33.8187,33.2782,33.7186,110300.0
2007-11-05 09:40:00,50.53,50.73,50.45,50.64,84800.0,33.7186,33.852,33.6652,33.792,84800.0
2007-11-05 09:50:00,50.59,50.63,50.31,50.4,85700.0,33.7586,33.7853,33.5718,33.6318,85700.0
2007-11-05 10:00:00,50.44,50.71,50.41,50.42,79400.0,33.6585,33.8387,33.6385,33.6452,79400.0
2007-11-05 10:10:00,50.45,50.61,50.38,50.44,65000.0,33.6652,33.772,33.6185,33.6585,65000.0
2007-11-05 10:20:00,50.44,50.6,50.41,50.49,61000.0,33.6585,33.7653,33.6385,33.6919,61000.0
2007-11-05 10:30:00,50.5,50.78,50.47,50.7,66500.0,33.6985,33.8854,33.6785,33.832,66500.0
2007-11-05 10:40:00,50.7,50.92,50.65,50.75,41400.0,33.832,33.9788,33.7986,33.8654,41400.0
2007-11-05 10:50:00,50.73,50.8,50.6,50.6,34800.0,33.852,33.8987,33.7653,33.7653,34800.0
2007-11-05 11:00:00,50.61,50.79,50.61,50.73,38800.0,33.772,33.8921,33.772,33.852,38800.0
2007-11-05 11:10:00,50.72,50.82,50.68,50.72,59800.0,33.8454,33.9121,33.8187,33.8454,59800.0
2007-11-05 11:20:00,50.69,50.79,50.67,50.7,50300.0,33.8253,33.8921,33.812,33.832,50300.0
2007-11-05 11:30:00,50.7,50.73,50.6,50.6,101100.0,33.832,33.852,33.7653,33.7653,101100.0
2007-11-05 11:40:00,50.59,50.81,50.59,50.73,38000.0,33.7586,33.9054,33.7586,33.852,38000.0
2007-11-05 11:50:00,50.74,50.81,50.73,50.75,28600.0,33.8587,33.9054,33.852,33.8654,28600.0
2007-11-05 12:00:00,50.76,50.83,50.71,50.75,83800.0,33.872,33.9188,33.8387,33.8654,83800.0
2007-11-05 12:10:00,50.74,50.75,50.46,50.67,61200.0,33.8587,33.8654,33.6719,33.812,61200.0
2007-11-05 12:20:00,50.67,50.68,50.59,50.67,36000.0,33.812,33.8187,33.7586,33.812,36000.0
2007-11-05 12:30:00,50.66,50.83,50.53,50.83,65100.0,33.8053,33.9188,33.7186,33.9188,65100.0
2007-11-05 12:40:00,50.81,50.83,50.76,50.78,26900.0,33.9054,33.9188,33.872,33.8854,26900.0
2007-11-05 12:50:00,50.78,50.79,50.69,50.77,39500.0,33.8854,33.8921,33.8253,33.8787,39500.0
2007-11-05 13:00:00,50.76,50.84,50.69,50.69,44800.0,33.872,33.9254,33.8253,33.8253,44800.0
2007-11-05 13:10:00,50.69,50.76,50.66,50.7,67100.0,33.8253,33.872,33.8053,33.832,67100.0
2007-11-05 13:20:00,50.7,50.77,50.65,50.7,46300.0,33.832,33.8787,33.7986,33.832,46300.0
2007-11-05 13:30:00,50.7,50.74,50.64,50.73,44400.0,33.832,33.8587,33.792,33.852,44400.0
2007-11-05 13:40:00,50.73,50.74,50.68,50.69,68800.0,33.852,33.8587,33.8187,33.8253,68800.0
2007-11-05 13:50:00,50.7,50.79,50.66,50.77,117900.0,33.832,33.8921,33.8053,33.8787,117900.0
2007-11-05 14:00:00,50.77,50.83,50.64,50.64,89100.0,33.8787,33.9188,33.792,33.792,89100.0
2007-11-05 14:10:00,50.67,50.82,50.64,50.65,89300.0,33.812,33.9121,33.792,33.7986,89300.0
2007-11-05 14:20:00,50.65,50.7,50.51,50.64,55300.0,33.7986,33.832,33.7052,33.792,55300.0
2007-11-05 14:30:00,50.66,50.8,50.55,50.76,72600.0,33.8053,33.8987,33.7319,33.872,72600.0
2007-11-05 14:40:00,50.75,50.82,50.66,50.79,43100.0,33.8654,33.9121,33.8053,33.8921,43100.0
2007-11-05 14:50:00,50.83,50.96,50.79,50.83,56200.0,33.9188,34.0055,33.8921,33.9188,56200.0
2007-11-05 15:00:00,50.83,51.05,50.77,50.95,151400.0,33.9188,34.0656,33.8787,33.9988,151400.0
2007-11-05 15:10:00,50.93,50.98,50.86,50.95,134400.0,33.9855,34.0189,33.9388,33.9988,134400.0
2007-11-05 15:20:00,50.95,51.16,50.93,50.99,168900.0,33.9988,34.139,33.9855,34.0255,168900.0
2007-11-05 15:30:00,50.99,51.03,50.89,51.03,165800.0,34.0255,34.0522,33.9588,34.0522,165800.0
2007-11-05 15:40:00,51.01,51.03,50.72,50.83,118400.0,34.0389,34.0522,33.8454,33.9188,118400.0
2007-11-05 15:50:00,50.83,50.9,50.8,50.82,145200.0,33.9188,33.9655,33.8987,33.9121,145200.0
2007-11-06 09:30:00,50.91,51.12,50.77,50.82,59600.0,33.9721,34.1123,33.8787,33.9121,59600.0
2007-11-06 09:40:00,50.82,50.89,50.58,50.71,83900.0,33.9121,33.9588,33.7519,33.8387,83900.0
2007-11-06 09:50:00,50.71,50.8,50.67,50.75,68400.0,33.8387,33.8987,33.812,33.8654,68400.0
2007-11-06 10:00:00,50.76,50.92,50.74,50.86,85900.0,33.872,33.9788,33.8587,33.9388,85900.0
2007-11-06 10:10:00,50.87,50.88,50.76,50.8,71600.0,33.9454,33.9521,33.872,33.8987,71600.0
2007-11-06 10:20:00,50.76,50.89,50.72,50.82,80500.0,33.872,33.9588,33.8454,33.9121,80500.0
2007-11-06 10:30:00,50.81,50.89,50.78,50.88,62500.0,33.9054,33.9588,33.8854,33.9521,62500.0
2007-11-06 10:40:00,50.89,50.89,50.72,50.75,48800.0,33.9588,33.9588,33.8454,33.8654,48800.0
2007-11-06 10:50:00,50.78,50.93,50.72,50.85,52200.0,33.8854,33.9855,33.8454,33.9321,52200.0
2007-11-06 11:00:00,50.86,50.93,50.8,50.93,24100.0,33.9388,33.9855,33.8987,33.9855,24100.0
2007-11-06 11:10:00,50.93,50.98,50.85,50.94,55700.0,33.9855,34.0189,33.9321,33.9922,55700.0
2007-11-06 11:20:00,50.93,50.97,50.86,50.91,51700.0,33.9855,34.0122,33.9388,33.9721,51700.0
2007-11-06 11:30:00,50.93,50.95,50.81,50.87,39500.0,33.9855,33.9988,33.9054,33.9454,39500.0
2007-11-06 11:40:00,50.88,50.95,50.81,50.87,36600.0,33.9521,33.9988,33.9054,33.9454,36600.0
2007-11-06 11:50:00,50.85,50.98,50.82,50.87,49700.0,33.9321,34.0189,33.9121,33.9454,49700.0
2007-11-06 12:00:00,50.88,50.97,50.8,50.87,52800.0,33.9521,34.0122,33.8987,33.9454,52800.0
2007-11-06 12:10:00,50.84,51.03,50.82,51.03,55400.0,33.9254,34.0522,33.9121,34.0522,55400.0
2007-11-06 12:20:00,51.02,51.02,50.88,50.93,46700.0,34.0455,34.0455,33.9521,33.9855,46700.0
2007-11-06 12:30:00,50.95,51.0,50.88,50.99,44300.0,33.9988,34.0322,33.9521,34.0255,44300.0
2007-11-06 12:40:00,50.97,51.0,50.89,50.9,25400.0,34.0122,34.0322,33.9588,33.9655,25400.0
2007-11-06 12:50:00,50.91,51.0,50.91,50.99,31700.0,33.9721,34.0322,33.9721,34.0255,31700.0
2007-11-06 13:00:00,50.96,51.01,50.92,51.01,37900.0,34.0055,34.0389,33.9788,34.0389,37900.0
2007-11-06 13:10:00,51.01,51.08,50.95,51.01,44100.0,34.0389,34.0856,33.9988,34.0389,44100.0
2007-11-06 13:20:00,50.98,51.05,50.9,50.98,54400.0,34.0189,34.0656,33.9655,34.0189,54400.0
2007-11-06 13:30:00,50.99,51.06,50.94,51.0,52800.0,34.0255,34.0722,33.9922,34.0322,52800.0
2007-11-06 13:40:00,51.0,51.02,50.95,51.0,44500.0,34.0322,34.0455,33.9988,34.0322,44500.0
2007-11-06 13:50:00,51.0,51.07,50.92,50.92,43800.0,34.0322,34.0789,33.9788,33.9788,43800.0
2007-11-06 14:00:00,50.92,51.05,50.91,51.0,73800.0,33.9788,34.0656,33.9721,34.0322,73800.0
2007-11-06 14:10:00,51.0,51.06,50.99,51.06,60300.0,34.0322,34.0722,34.0255,34.0722,60300.0
2007-11-06 14:20:00,51.06,51.08,50.99,51.04,51800.0,34.0722,34.0856,34.0255,34.0589,51800.0
2007-11-06 14:30:00,51.05,51.05,50.98,51.04,61600.0,34.0656,34.0656,34.0189,34.0589,61600.0
2007-11-06 14:40:00,51.03,51.05,50.96,51.01,47300.0,34.0522,34.0656,34.0055,34.0389,47300.0
2007-11-06 14:50:00,51.01,51.08,50.98,51.03,61500.0,34.0389,34.0856,34.0189,34.0522,61500.0
2007-11-06 15:00:00,51.06,51.07,50.98,51.01,70500.0,34.0722,34.0789,34.0189,34.0389,70500.0
2007-11-06 15:10:00,51.02,51.14,51.01,51.09,84400.0,34.0455,34.1256,34.0389,34.0923,84400.0
2007-11-06 15:20:00,51.09,51.13,51.02,51.11,74300.0,34.0923,34.1189,34.0455,34.1056,74300.0
2007-11-06 15:30:00,51.11,51.14,51.04,51.12,59500.0,34.1056,34.1256,34.0589,34.1123,59500.0
2007-11-06 15:40:00,51.11,51.17,51.08,51.15,129800.0,34.1056,34.1456,34.0856,34.1323,129800.0
2007-11-06 15:50:00,51.15,51.21,51.11,51.21,148700.0,34.1323,34.1723,34.1056,34.1723,148700.0
2007-11-07 09:30:00,50.28,50.92,50.28,50.91,56900.0,33.5517,33.9788,33.5517,33.9721,56900.0
2007-11-07 09:40:00,50.92,51.12,50.75,51.05,121900.0,33.9788,34.1123,33.8654,34.0656,121900.0
2007-11-07 09:50:00,51.06,51.14,51.01,51.04,94100.0,34.0722,34.1256,34.0389,34.0589,94100.0
2007-11-07 10:00:00,51.03,51.13,50.96,51.02,54400.0,34.0522,34.1189,34.0055,34.0455,54400.0
2007-11-07 10:10:00,51.02,51.1,50.95,51.1,52200.0,34.0455,34.0989,33.9988,34.0989,52200.0
2007-11-07 10:20:00,51.07,51.11,50.95,50.98,36400.0,34.0789,34.1056,33.9988,34.0189,36400.0
2007-11-07 10:30:00,50.99,51.06,50.52,50.58,91900.0,34.0255,34.0722,33.7119,33.7519,91900.0
2007-11-07 10:40:00,50.57,50.87,50.5,50.75,64400.0,33.7453,33.9454,33.6985,33.8654,64400.0
2007-11-07 10:50:00,50.75,50.81,50.68,50.7,55100.0,33.8654,33.9054,33.8187,33.832,55100.0
2007-11-07 11:00:00,50.7,50.77,50.66,50.67,83700.0,33.832,33.8787,33.8053,33.812,83700.0
2007-11-07 11:10:00,50.69,50.74,50.58,50.74,44100.0,33.8253,33.8587,33.7519,33.8587,44100.0
2007-11-07 11:20:00,50.73,50.75,50.66,50.72,56200.0,33.852,33.8654,33.8053,33.8454,56200.0
2007-11-07 11:30:00,50.72,50.75,50.57,50.59,79400.0,33.8454,33.8654,33.7453,33.7586,79400.0
2007-11-07 11:40:00,50.58,50.67,50.52,50.65,88800.0,33.7519,33.812,33.7119,33.7986,88800.0
2007-11-07 11:50:00,50.64,50.74,50.64,50.72,63500.0,33.792,33.8587,33.792,33.8454,63500.0
2007-11-07 12:00:00,50.7,50.72,50.54,50.58,51500.0,33.832,33.8454,33.7252,33.7519,51500.0
2007-11-07 12:10:00,50.57,50.61,50.42,50.54,72900.0,33.7453,33.772,33.6452,33.7252,72900.0
2007-11-07 12:20:00,50.53,50.8,50.51,50.78,47800.0,33.7186,33.8987,33.7052,33.8854,47800.0
2007-11-07 12:30:00,50.76,50.91,50.75,50.8,101300.0,33.872,33.9721,33.8654,33.8987,101300.0
2007-11-07 12:40:00,50.83,50.84,50.75,50.81,93300.0,33.9188,33.9254,33.8654,33.9054,93300.0
2007-11-07 12:50:00,50.81,50.85,50.71,50.73,124500.0,33.9054,33.9321,33.8387,33.852,124500.0
2007-11-07 13:00:00,50.74,50.78,50.63,50.68,36400.0,33.8587,33.8854,33.7853,33.8187,36400.0
2007-11-07 13:10:00,50.65,50.68,50.43,50.5,159700.0,33.7986,33.8187,33.6518,33.6985,159700.0
2007-11-07 13:20:00,50.52,50.63,50.45,50.63,93800.0,33.7119,33.7853,33.6652,33.7853,93800.0
2007-11-07 13:30:00,50.64,50.78,50.58,50.77,181600.0,33.792,33.8854,33.7519,33.8787,181600.0
2007-11-07 13:40:00,50.75,50.9,50.69,50.73,109900.0,33.8654,33.9655,33.8253,33.852,109900.0
2007-11-07 13:50:00,50.72,50.76,50.69,50.72,80100.0,33.8454,33.872,33.8253,33.8454,80100.0
2007-11-07 14:00:00,50.7,50.76,50.66,50.73,128600.0,33.832,33.872,33.8053,33.852,128600.0
2007-11-07 14:10:00,50.72,50.89,50.7,50.86,68900.0,33.8454,33.9588,33.832,33.9388,68900.0
2007-11-07 14:20:00,50.86,50.95,50.84,50.9,81300.0,33.9388,33.9988,33.9254,33.9655,81300.0
2007-11-07 14:30:00,50.9,50.92,50.78,50.8,88100.0,33.9655,33.9788,33.8854,33.8987,88100.0
2007-11-07 14:40:00,50.8,50.88,50.78,50.83,100700.0,33.8987,33.9521,33.8854,33.9188,100700.0
2007-11-07 14:50:00,50.83,50.86,50.7,50.78,92300.0,33.9188,33.9388,33.832,33.8854,92300.0
2007-11-07 15:00:00,50.78,50.86,50.75,50.82,94400.0,33.8854,33.9388,33.8654,33.9121,94400.0
2007-11-07 15:10:00,50.86,50.91,50.8,50.81,71900.0,33.9388,33.9721,33.8987,33.9054,71900.0
2007-11-07 15:20:00,50.8,50.93,50.48,50.53,122800.0,33.8987,33.9855,33.6852,33.7186,122800.0
2007-11-07 15:30:00,50.53,50.64,50.42,50.47,101700.0,33.7186,33.792,33.6452,33.6785,101700.0
2007-11-07 15:40:00,50.48,50.83,50.47,50.69,119100.0,33.6852,33.9188,33.6785,33.8253,119100.0
2007-11-07 15:50:00,50.69,50.7,50.4,50.4,208700.0,33.8253,33.832,33.6318,33.6318,208700.0
2007-11-08 09:30:00,50.26,50.74,50.26,50.47,89800.0,33.5384,33.8587,33.5384,33.6785,89800.0
2007-11-08 09:40:00,50.47,50.47,50.1,50.18,80800.0,33.6785,33.6785,33.4316,33.485,80800.0
2007-11-08 09:50:00,50.17,50.45,50.17,50.39,53200.0,33.4783,33.6652,33.4783,33.6251,53200.0
2007-11-08 10:00:00,50.43,50.44,50.2,50.43,61400.0,33.6518,33.6585,33.4984,33.6518,61400.0
2007-11-08 10:10:00,50.43,50.49,50.28,50.48,63400.0,33.6518,33.6919,33.5517,33.6852,63400.0
2007-11-08 10:20:00,50.48,50.78,50.45,50.6,60800.0,33.6852,33.8854,33.6652,33.7653,60800.0
2007-11-08 10:30:00,50.63,50.63,50.42,50.49,44600.0,33.7853,33.7853,33.6452,33.6919,44600.0
2007-11-08 10:40:00,50.49,50.63,50.44,50.63,41400.0,33.6919,33.7853,33.6585,33.7853,41400.0
2007-11-08 10:50:00,50.63,50.7,50.55,50.68,77500.0,33.7853,33.832,33.7319,33.8187,77500.0
2007-11-08 11:00:00,50.67,50.76,50.62,50.72,39400.0,33.812,33.872,33.7786,33.8454,39400.0
2007-11-08 11:10:00,50.72,50.85,50.72,50.74,63400.0,33.8454,33.9321,33.8454,33.8587,63400.0
2007-11-08 11:20:00,50.72,50.73,50.51,50.57,55500.0,33.8454,33.852,33.7052,33.7453,55500.0
2007-11-08 11:30:00,50.56,50.59,50.37,50.43,104900.0,33.7386,33.7586,33.6118,33.6518,104900.0
2007-11-08 11:40:00,50.44,50.5,50.29,50.29,60300.0,33.6585,33.6985,33.5584,33.5584,60300.0
2007-11-08 11:50:00,50.28,50.44,50.25,50.41,33100.0,33.5517,33.6585,33.5317,33.6385,33100.0
2007-11-08 12:00:00,50.41,50.52,50.27,50.31,50000.0,33.6385,33.7119,33.5451,33.5718,50000.0
2007-11-08 12:10:00,50.33,50.44,50.28,50.36,73100.0,33.5851,33.6585,33.5517,33.6051,73100.0
2007-11-08 12:20:00,50.35,50.5,50.29,50.48,35800.0,33.5985,33.6985,33.5584,33.6852,35800.0
2007-11-08 12:30:00,50.45,50.5,50.25,50.36,55300.0,33.6652,33.6985,33.5317,33.6051,55300.0
2007-11-08 12:40:00,50.36,50.39,50.15,50.2,110800.0,33.6051,33.6251,33.465,33.4984,110800.0
2007-11-08 12:50:00,50.2,50.32,50.16,50.26,95600.0,33.4984,33.5784,33.4717,33.5384,95600.0
2007-11-08 13:00:00,50.29,50.31,50.01,50.01,72100.0,33.5584,33.5718,33.3716,33.3716,72100.0
2007-11-08 13:10:00,50.02,50.22,49.94,50.1,177100.0,33.3782,33.5117,33.3249,33.4316,177100.0
2007-11-08 13:20:00,50.1,50.3,50.05,50.23,188100.0,33.4316,33.5651,33.3983,33.5184,188100.0
2007-11-08 13:30:00,50.23,50.41,50.17,50.31,95600.0,33.5184,33.6385,33.4783,33.5718,95600.0
2007-11-08 13:40:00,50.37,50.5,50.35,50.41,112700.0,33.6118,33.6985,33.5985,33.6385,112700.0
2007-11-08 13:50:00,50.43,50.45,50.27,50.44,44800.0,33.6518,33.6652,33.5451,33.6585,44800.0
2007-11-08 14:00:00,50.45,50.48,50.25,50.31,95400.0,33.6652,33.6852,33.5317,33.5718,95400.0
2007-11-08 14:10:00,50.3,50.35,50.2,50.22,54100.0,33.5651,33.5985,33.4984,33.5117,54100.0
2007-11-08 14:20:00,50.19,50.32,50.14,50.29,134500.0,33.4917,33.5784,33.4583,33.5584,134500.0
2007-11-08 14:30:00,50.26,50.45,50.25,50.29,116400.0,33.5384,33.6652,33.5317,33.5584,116400.0
2007-11-08 14:40:00,50.29,50.33,50.17,50.26,155000.0,33.5584,33.5851,33.4783,33.5384,155000.0
2007-11-08 14:50:00,50.26,50.31,50.14,50.3,138800.0,33.5384,33.5718,33.4583,33.5651,138800.0
2007-11-08 15:00:00,50.31,50.54,50.3,50.5,138900.0,33.5718,33.7252,33.5651,33.6985,138900.0
2007-11-08 15:10:00,50.49,50.51,50.39,50.49,110600.0,33.6919,33.7052,33.6251,33.6919,110600.0
2007-11-08 15:20:00,50.49,50.89,50.48,50.8,136900.0,33.6919,33.9588,33.6852,33.8987,136900.0
2007-11-08 15:30:00,50.79,50.86,50.62,50.78,115400.0,33.8921,33.9388,33.7786,33.8854,115400.0
2007-11-08 15:40:00,50.79,51.0,50.79,50.98,184100.0,33.8921,34.0322,33.8921,34.0189,184100.0
2007-11-08 15:50:00,50.97,51.01,50.82,50.88,199500.0,34.0122,34.0389,33.9121,33.9521,199500.0
2007-11-09 09:30:00,50.0,50.6,50.0,50.6,98500.0,33.3649,33.7653,33.3649,33.7653,98500.0
2007-11-09 09:40:00,50.6,50.76,50.28,50.44,78700.0,33.7653,33.872,33.5517,33.6585,78700.0
2007-11-09 09:50:00,50.43,50.52,50.23,50.36,91700.0,33.6518,33.7119,33.5184,33.6051,91700.0
2007-11-09 10:00:00,50.35,50.54,50.16,50.44,84500.0,33.5985,33.7252,33.4717,33.6585,84500.0
2007-11-09 10:10:00,50.44,50.52,50.27,50.43,61000.0,33.6585,33.7119,33.5451,33.6518,61000.0
2007-11-09 10:20:00,50.44,50.53,50.32,50.44,61100.0,33.6585,33.7186,33.5784,33.6585,61100.0
2007-11-09 10:30:00,50.4,50.8,50.38,50.69,126200.0,33.6318,33.8987,33.6185,33.8253,126200.0
2007-11-09 10:40:00,50.67,50.73,50.32,50.58,72600.0,33.812,33.852,33.5784,33.7519,72600.0
2007-11-09 10:50:00,50.58,50.9,50.54,50.9,86100.0,33.7519,33.9655,33.7252,33.9655,86100.0
2007-11-09 11:00:00,50.91,50.95,50.66,50.68,192000.0,33.9721,33.9988,33.8053,33.8187,192000.0
2007-11-09 11:10:00,50.68,50.72,50.44,50.48,41100.0,33.8187,33.8454,33.6585,33.6852,41100.0
2007-11-09 11:20:00,50.46,50.75,50.46,50.53,67500.0,33.6719,33.8654,33.6719,33.7186,67500.0
2007-11-09 11:30:00,50.51,50.71,50.26,50.37,66700.0,33.7052,33.8387,33.5384,33.6118,66700.0
2007-11-09 11:40:00,50.36,50.7,50.36,50.49,60800.0,33.6051,33.832,33.6051,33.6919,60800.0
2007-11-09 11:50:00,50.49,50.51,50.42,50.49,35700.0,33.6919,33.7052,33.6452,33.6919,35700.0
2007-11-09 12:00:00,50.48,50.49,50.3,50.43,43500.0,33.6852,33.6919,33.5651,33.6518,43500.0
2007-11-09 12:10:00,50.44,50.55,50.41,50.51,65200.0,33.6585,33.7319,33.6385,33.7052,65200.0
2007-11-09 12:20:00,50.51,50.62,50.49,50.62,45400.0,33.7052,33.7786,33.6919,33.7786,45400.0
2007-11-09 12:30:00,50.62,50.79,50.54,50.73,51300.0,33.7786,33.8921,33.7252,33.852,51300.0
2007-11-09 12:40:00,50.73,50.8,50.45,50.54,47200.0,33.852,33.8987,33.6652,33.7252,47200.0
2007-11-09 12:50:00,50.5,50.56,50.47,50.53,28100.0,33.6985,33.7386,33.6785,33.7186,28100.0
2007-11-09 13:00:00,50.51,50.67,50.45,50.6,26000.0,33.7052,33.812,33.6652,33.7653,26000.0
2007-11-09 13:10:00,50.6,50.77,50.53,50.77,47400.0,33.7653,33.8787,33.7186,33.8787,47400.0
2007-11-09 13:20:00,50.76,50.83,50.65,50.69,27800.0,33.872,33.9188,33.7986,33.8253,27800.0
2007-11-09 13:30:00,50.66,50.72,50.52,50.59,33500.0,33.8053,33.8454,33.7119,33.7586,33500.0
2007-11-09 13:40:00,50.59,50.63,50.56,50.59,24500.0,33.7586,33.7853,33.7386,33.7586,24500.0
2007-11-09 13:50:00,50.59,50.75,50.58,50.71,26600.0,33.7586,33.8654,33.7519,33.8387,26600.0
2007-11-09 14:00:00,50.7,50.9,50.65,50.8,47000.0,33.832,33.9655,33.7986,33.8987,47000.0
2007-11-09 14:10:00,50.8,50.84,50.66,50.75,59800.0,33.8987,33.9254,33.8053,33.8654,59800.0
2007-11-09 14:20:00,50.75,50.83,50.64,50.78,83200.0,33.8654,33.9188,33.792,33.8854,83200.0
2007-11-09 14:30:00,50.79,50.82,50.67,50.72,44300.0,33.8921,33.9121,33.812,33.8454,44300.0
2007-11-09 14:40:00,50.74,50.92,50.71,50.76,91100.0,33.8587,33.9788,33.8387,33.872,91100.0
2007-11-09 14:50:00,50.75,50.85,50.66,50.72,82000.0,33.8654,33.9321,33.8053,33.8454,82000.0
2007-11-09 15:00:00,50.72,50.85,50.65,50.84,176400.0,33.8454,33.9321,33.7986,33.9254,176400.0
2007-11-09 15:10:00,50.84,50.86,50.61,50.82,203200.0,33.9254,33.9388,33.772,33.9121,203200.0
2007-11-09 15:20:00,50.82,50.98,50.79,50.93,87400.0,33.9121,34.0189,33.8921,33.9855,87400.0
2007-11-09 15:30:00,50.93,50.93,50.72,50.78,115500.0,33.9855,33.9855,33.8454,33.8854,115500.0
2007-11-09 15:40:00,50.78,50.83,50.49,50.52,162700.0,33.8854,33.9188,33.6919,33.7119,162700.0
2007-11-09 15:50:00,50.52,50.57,50.42,50.42,227100.0,33.7119,33.7453,33.6452,33.6452,227100.0
2007-11-12 09:30:00,50.28,50.86,50.26,50.64,67300.0,33.5517,33.9388,33.5384,33.792,67300.0
2007-11-12 09:40:00,50.64,50.87,50.56,50.64,90600.0,33.792,33.9454,33.7386,33.792,90600.0
2007-11-12 09:50:00,50.65,50.75,50.4,50.47,39100.0,33.7986,33.8654,33.6318,33.6785,39100.0
2007-11-12 10:00:00,50.5,50.62,50.39,50.4,38300.0,33.6985,33.7786,33.6251,33.6318,38300.0
2007-11-12 10:10:00,50.41,50.5,50.33,50.47,38000.0,33.6385,33.6985,33.5851,33.6785,38000.0
2007-11-12 10:20:00,50.49,50.64,50.45,50.54,92500.0,33.6919,33.792,33.6652,33.7252,92500.0
2007-11-12 10:30:00,50.53,50.66,50.53,50.64,43800.0,33.7186,33.8053,33.7186,33.792,43800.0
2007-11-12 10:40:00,50.65,50.73,50.53,50.55,38000.0,33.7986,33.852,33.7186,33.7319,38000.0
2007-11-12 10:50:00,50.57,50.6,50.45,50.52,26600.0,33.7453,33.7653,33.6652,33.7119,26600.0
2007-11-12 11:00:00,50.51,50.73,50.5,50.66,39800.0,33.7052,33.852,33.6985,33.8053,39800.0
2007-11-12 11:10:00,50.64,50.72,50.61,50.64,40900.0,33.792,33.8454,33.772,33.792,40900.0
2007-11-12 11:20:00,50.63,50.73,50.54,50.67,40100.0,33.7853,33.852,33.7252,33.812,40100.0
2007-11-12 11:30:00,50.68,50.73,50.53,50.61,34400.0,33.8187,33.852,33.7186,33.772,34400.0
2007-11-12 11:40:00,50.61,50.63,50.45,50.47,25900.0,33.772,33.7853,33.6652,33.6785,25900.0
2007-11-12 11:50:00,50.47,50.57,50.4,50.52,25400.0,33.6785,33.7453,33.6318,33.7119,25400.0
2007-11-12 12:00:00,50.52,50.65,50.48,50.57,41200.0,33.7119,33.7986,33.6852,33.7453,41200.0
2007-11-12 12:10:00,50.58,50.65,50.45,50.62,24200.0,33.7519,33.7986,33.6652,33.7786,24200.0
2007-11-12 12:20:00,50.64,50.69,50.49,50.66,63200.0,33.792,33.8253,33.6919,33.8053,63200.0
2007-11-12 12:30:00,50.67,50.74,50.6,50.63,44800.0,33.812,33.8587,33.7653,33.7853,44800.0
2007-11-12 12:40:00,50.63,50.65,50.52,50.52,21200.0,33.7853,33.7986,33.7119,33.7119,21200.0
2007-11-12 12:50:00,50.52,50.55,50.44,50.44,30900.0,33.7119,33.7319,33.6585,33.6585,30900.0
2007-11-12 13:00:00,50.45,50.6,50.39,50.5,39500.0,33.6652,33.7653,33.6251,33.6985,39500.0
2007-11-12 13:10:00,50.51,50.53,50.41,50.53,21100.0,33.7052,33.7186,33.6385,33.7186,21100.0
2007-11-12 13:20:00,50.51,50.67,50.51,50.65,22600.0,33.7052,33.812,33.7052,33.7986,22600.0
2007-11-12 13:30:00,50.66,50.71,50.46,50.49,39000.0,33.8053,33.8387,33.6719,33.6919,39000.0
2007-11-12 13:40:00,50.48,50.5,50.39,50.48,33200.0,33.6852,33.6985,33.6251,33.6852,33200.0
2007-11-12 13:50:00,50.47,50.66,50.39,50.6,31100.0,33.6785,33.8053,33.6251,33.7653,31100.0
2007-11-12 14:00:00,50.6,50.7,50.57,50.58,59400.0,33.7653,33.832,33.7453,33.7519,59400.0
2007-11-12 14:10:00,50.57,50.66,50.48,50.62,47200.0,33.7453,33.8053,33.6852,33.7786,47200.0
2007-11-12 14:20:00,50.61,50.67,50.51,50.57,66600.0,33.772,33.812,33.7052,33.7453,66600.0
2007-11-12 14:30:00,50.56,50.62,50.51,50.54,125000.0,33.7386,33.7786,33.7052,33.7252,125000.0
2007-11-12 14:40:00,50.54,50.62,50.48,50.51,134900.0,33.7252,33.7786,33.6852,33.7052,134900.0
2007-11-12 14:50:00,50.5,50.54,50.38,50.43,77400.0,33.6985,33.7252,33.6185,33.6518,77400.0
2007-11-12 15:00:00,50.43,50.43,50.14,50.18,183300.0,33.6518,33.6518,33.4583,33.485,183300.0
2007-11-12 15:10:00,50.17,50.2,49.97,49.98,267600.0,33.4783,33.4984,33.3449,33.3516,267600.0
2007-11-12 15:20:00,49.99,50.0,49.65,49.67,322700.0,33.3582,33.3649,33.1313,33.1447,322700.0
2007-11-12 15:30:00,49.65,49.79,49.59,49.61,260100.0,33.1313,33.2248,33.0913,33.1047,260100.0
2007-11-12 15:40:00,49.6,49.61,49.15,49.15,330500.0,33.098,33.1047,32.7977,32.7977,330500.0
2007-11-12 15:50:00,49.16,49.32,49.04,49.21,536500.0,32.8044,32.9111,32.7243,32.8377,536500.0
2007-11-13 09:30:00,49.54,50.04,49.54,49.98,75800.0,33.0579,33.3916,33.0579,33.3516,75800.0
2007-11-13 09:40:00,49.98,49.98,49.73,49.9,71700.0,33.3516,33.3516,33.1847,33.2982,71700.0
2007-11-13 09:50:00,49.91,50.04,49.79,49.97,111700.0,33.3048,33.3916,33.2248,33.3449,111700.0
2007-11-13 10:00:00,49.97,50.15,49.92,50.07,111400.0,33.3449,33.465,33.3115,33.4116,111400.0
2007-11-13 10:10:00,50.07,50.08,49.82,49.86,61500.0,33.4116,33.4183,33.2448,33.2715,61500.0
2007-11-13 10:20:00,49.87,49.92,49.84,49.89,41300.0,33.2782,33.3115,33.2581,33.2915,41300.0
2007-11-13 10:30:00,49.88,49.89,49.77,49.77,53600.0,33.2848,33.2915,33.2114,33.2114,53600.0
2007-11-13 10:40:00,49.78,49.8,49.65,49.65,66900.0,33.2181,33.2314,33.1313,33.1313,66900.0
2007-11-13 10:50:00,49.65,49.8,49.62,49.69,49300.0,33.1313,33.2314,33.1113,33.158,49300.0
2007-11-13 11:00:00,49.7,49.8,49.62,49.69,39600.0,33.1647,33.2314,33.1113,33.158,39600.0
2007-11-13 11:10:00,49.71,49.71,49.55,49.55,36600.0,33.1714,33.1714,33.0646,33.0646,36600.0
2007-11-13 11:20:00,49.57,49.8,49.54,49.77,48900.0,33.078,33.2314,33.0579,33.2114,48900.0
2007-11-13 11:30:00,49.76,49.8,49.68,49.72,89500.0,33.2047,33.2314,33.1514,33.1781,89500.0
2007-11-13 11:40:00,49.71,49.74,49.61,49.61,32100.0,33.1714,33.1914,33.1047,33.1047,32100.0
2007-11-13 11:50:00,49.62,49.66,49.59,49.62,26300.0,33.1113,33.138,33.0913,33.1113,26300.0
2007-11-13 12:00:00,49.63,49.77,49.59,49.68,42100.0,33.118,33.2114,33.0913,33.1514,42100.0
2007-11-13 12:10:00,49.67,49.69,49.65,49.66,17300.0,33.1447,33.158,33.1313,33.138,17300.0
2007-11-13 12:20:00,49.66,49.72,49.64,49.67,31600.0,33.138,33.1781,33.1247,33.1447,31600.0
2007-11-13 12:30:00,49.67,49.7,49.63,49.66,25400.0,33.1447,33.1647,33.118,33.138,25400.0
2007-11-13 12:40:00,49.68,49.75,49.23,49.75,93800.0,33.1514,33.1981,32.8511,33.1981,93800.0
2007-11-13 12:50:00,49.75,49.95,49.75,49.75,131800.0,33.1981,33.3315,33.1981,33.1981,131800.0
2007-11-13 13:00:00,49.76,49.76,49.6,49.61,20900.0,33.2047,33.2047,33.098,33.1047,20900.0
2007-11-13 13:10:00,49.61,49.61,49.54,49.59,27900.0,33.1047,33.1047,33.0579,33.0913,27900.0
2007-11-13 13:20:00,49.6,49.77,49.6,49.74,44900.0,33.098,33.2114,33.098,33.1914,44900.0
2007-11-13 13:30:00,49.72,49.98,49.7,49.97,38700.0,33.1781,33.3516,33.1647,33.3449,38700.0
2007-11-13 13:40:00,49.97,50.13,49.95,49.96,63300.0,33.3449,33.4516,33.3315,33.3382,63300.0
2007-11-13 13:50:00,49.97,50.0,49.88,49.95,82500.0,33.3449,33.3649,33.2848,33.3315,82500.0
2007-11-13 14:00:00,49.95,49.99,49.93,49.96,45000.0,33.3315,33.3582,33.3182,33.3382,45000.0
2007-11-13 14:10:00,49.96,50.0,49.9,49.98,66400.0,33.3382,33.3649,33.2982,33.3516,66400.0
2007-11-13 14:20:00,49.99,50.08,49.97,50.0,52000.0,33.3582,33.4183,33.3449,33.3649,52000.0
2007-11-13 14:30:00,50.01,50.1,49.97,50.07,26600.0,33.3716,33.4316,33.3449,33.4116,26600.0
2007-11-13 14:40:00,50.07,50.21,50.06,50.13,43600.0,33.4116,33.505,33.4049,33.4516,43600.0
2007-11-13 14:50:00,50.14,50.2,50.1,50.17,33000.0,33.4583,33.4984,33.4316,33.4783,33000.0
2007-11-13 15:00:00,50.17,50.35,50.17,50.28,82300.0,33.4783,33.5985,33.4783,33.5517,82300.0
2007-11-13 15:10:00,50.28,50.37,50.14,50.16,73200.0,33.5517,33.6118,33.4583,33.4717,73200.0
2007-11-13 15:20:00,50.16,50.18,50.07,50.09,57500.0,33.4717,33.485,33.4116,33.425,57500.0
2007-11-13 15:30:00,50.1,50.19,50.07,50.18,76300.0,33.4316,33.4917,33.4116,33.485,76300.0
2007-11-13 15:40:00,50.18,50.3,50.18,50.21,129000.0,33.485,33.5651,33.485,33.505,129000.0
2007-11-13 15:50:00,50.21,50.35,50.2,50.3,210300.0,33.505,33.5985,33.4984,33.5651,210300.0
2007-11-14 09:30:00,50.72,50.95,50.37,50.79,121300.0,33.8454,33.9988,33.6118,33.8921,121300.0
2007-11-14 09:40:00,50.77,50.83,50.52,50.52,37600.0,33.8787,33.9188,33.7119,33.7119,37600.0
2007-11-14 09:50:00,50.52,50.77,50.52,50.56,46300.0,33.7119,33.8787,33.7119,33.7386,46300.0
2007-11-14 10:00:00,50.56,50.74,50.38,50.46,53800.0,33.7386,33.8587,33.6185,33.6719,53800.0
2007-11-14 10:10:00,50.45,50.49,50.12,50.21,122100.0,33.6652,33.6919,33.445,33.505,122100.0
2007-11-14 10:20:00,50.21,50.29,50.17,50.19,43700.0,33.505,33.5584,33.4783,33.4917,43700.0
2007-11-14 10:30:00,50.21,50.29,50.13,50.27,40000.0,33.505,33.5584,33.4516,33.5451,40000.0
2007-11-14 10:40:00,50.27,50.3,50.11,50.22,46900.0,33.5451,33.5651,33.4383,33.5117,46900.0
2007-11-14 10:50:00,50.22,50.27,50.18,50.22,27700.0,33.5117,33.5451,33.485,33.5117,27700.0
2007-11-14 11:00:00,50.19,50.22,50.05,50.07,37800.0,33.4917,33.5117,33.3983,33.4116,37800.0
2007-11-14 11:10:00,50.04,50.14,49.98,50.14,27200.0,33.3916,33.4583,33.3516,33.4583,27200.0
2007-11-14 11:20:00,50.13,50.33,50.12,50.3,36800.0,33.4516,33.5851,33.445,33.5651,36800.0
2007-11-14 11:30:00,50.31,50.35,50.3,50.34,43700.0,33.5718,33.5985,33.5651,33.5918,43700.0
2007-11-14 11:40:00,50.34,50.5,50.33,50.5,30500.0,33.5918,33.6985,33.5851,33.6985,30500.0
2007-11-14 11:50:00,50.5,50.53,50.46,50.47,40000.0,33.6985,33.7186,33.6719,33.6785,40000.0
2007-11-14 12:00:00,50.47,50.47,50.36,50.41,28100.0,33.6785,33.6785,33.6051,33.6385,28100.0
2007-11-14 12:10:00,50.41,50.55,50.4,50.5,30600.0,33.6385,33.7319,33.6318,33.6985,30600.0
2007-11-14 12:20:00,50.5,50.73,50.45,50.73,78700.0,33.6985,33.852,33.6652,33.852,78700.0
2007-11-14 12:30:00,50.7,50.75,50.66,50.69,49500.0,33.832,33.8654,33.8053,33.8253,49500.0
2007-11-14 12:40:00,50.69,50.7,50.55,50.58,50900.0,33.8253,33.832,33.7319,33.7519,50900.0
2007-11-14 12:50:00,50.58,50.59,50.46,50.51,33900.0,33.7519,33.7586,33.6719,33.7052,33900.0
2007-11-14 13:00:00,50.52,50.79,50.52,50.72,71600.0,33.7119,33.8921,33.7119,33.8454,71600.0
2007-11-14 13:10:00,50.71,50.78,50.64,50.65,61000.0,33.8387,33.8854,33.792,33.7986,61000.0
2007-11-14 13:20:00,50.64,50.71,50.57,50.63,55700.0,33.792,33.8387,33.7453,33.7853,55700.0
2007-11-14 13:30:00,50.61,50.61,50.49,50.51,36200.0,33.772,33.772,33.6919,33.7052,36200.0
2007-11-14 13:40:00,50.48,50.56,50.46,50.53,23800.0,33.6852,33.7386,33.6719,33.7186,23800.0
2007-11-14 13:50:00,50.53,50.54,50.37,50.41,39400.0,33.7186,33.7252,33.6118,33.6385,39400.0
2007-11-14 14:00:00,50.39,50.42,50.28,50.36,49600.0,33.6251,33.6452,33.5517,33.6051,49600.0
2007-11-14 14:10:00,50.36,50.54,50.33,50.52,59500.0,33.6051,33.7252,33.5851,33.7119,59500.0
2007-11-14 14:20:00,50.5,50.6,50.49,50.6,45900.0,33.6985,33.7653,33.6919,33.7653,45900.0
2007-11-14 14:30:00,50.57,50.66,50.57,50.6,72700.0,33.7453,33.8053,33.7453,33.7653,72700.0
2007-11-14 14:40:00,50.6,50.61,50.38,50.47,56000.0,33.7653,33.772,33.6185,33.6785,56000.0
2007-11-14 14:50:00,50.48,50.66,50.47,50.57,56200.0,33.6852,33.8053,33.6785,33.7453,56200.0
2007-11-14 15:00:00,50.57,50.71,50.52,50.56,111600.0,33.7453,33.8387,33.7119,33.7386,111600.0
2007-11-14 15:10:00,50.56,50.62,50.46,50.48,61100.0,33.7386,33.7786,33.6719,33.6852,61100.0
2007-11-14 15:20:00,50.48,50.59,50.46,50.49,52500.0,33.6852,33.7586,33.6719,33.6919,52500.0
2007-11-14 15:30:00,50.5,50.5,50.09,50.1,88300.0,33.6985,33.6985,33.425,33.4316,88300.0
2007-11-14 15:40:00,50.1,50.12,49.96,50.03,120900.0,33.4316,33.445,33.3382,33.3849,120900.0
2007-11-14 15:50:00,50.04,50.06,49.93,50.01,171900.0,33.3916,33.4049,33.3182,33.3716,171900.0
2007-11-15 09:30:00,49.87,50.12,49.71,50.11,156200.0,33.2782,33.445,33.1714,33.4383,156200.0
2007-11-15 09:40:00,50.1,50.45,50.08,50.3,93500.0,33.4316,33.6652,33.4183,33.5651,93500.0
2007-11-15 09:50:00,50.33,50.51,50.04,50.13,66100.0,33.5851,33.7052,33.3916,33.4516,66100.0
2007-11-15 10:00:00,50.17,50.3,50.07,50.29,40900.0,33.4783,33.5651,33.4116,33.5584,40900.0
2007-11-15 10:10:00,50.27,50.4,50.23,50.4,70500.0,33.5451,33.6318,33.5184,33.6318,70500.0
2007-11-15 10:20:00,50.4,50.47,50.34,50.44,47700.0,33.6318,33.6785,33.5918,33.6585,47700.0
2007-11-15 10:30:00,50.43,50.67,50.32,50.64,72400.0,33.6518,33.812,33.5784,33.792,72400.0
2007-11-15 10:40:00,50.61,50.61,50.36,50.41,41100.0,33.772,33.772,33.6051,33.6385,41100.0
2007-11-15 10:50:00,50.4,50.53,50.4,50.48,33600.0,33.6318,33.7186,33.6318,33.6852,33600.0
2007-11-15 11:00:00,50.49,50.59,50.44,50.57,44600.0,33.6919,33.7586,33.6585,33.7453,44600.0
2007-11-15 11:10:00,50.57,50.58,50.49,50.55,36300.0,33.7453,33.7519,33.6919,33.7319,36300.0
2007-11-15 11:20:00,50.55,50.59,50.51,50.55,43600.0,33.7319,33.7586,33.7052,33.7319,43600.0
2007-11-15 11:30:00,50.54,50.6,50.48,50.53,48000.0,33.7252,33.7653,33.6852,33.7186,48000.0
2007-11-15 11:40:00,50.53,50.55,50.43,50.55,34800.0,33.7186,33.7319,33.6518,33.7319,34800.0
2007-11-15 11:50:00,50.55,50.68,50.48,50.58,49200.0,33.7319,33.8187,33.6852,33.7519,49200.0
2007-11-15 12:00:00,50.59,50.67,50.54,50.63,43600.0,33.7586,33.812,33.7252,33.7853,43600.0
2007-11-15 12:10:00,50.65,50.65,50.5,50.54,49300.0,33.7986,33.7986,33.6985,33.7252,49300.0
2007-11-15 12:20:00,50.53,50.6,50.45,50.52,94900.0,33.7186,33.7653,33.6652,33.7119,94900.0
2007-11-15 12:30:00,50.5,50.58,50.46,50.56,118800.0,33.6985,33.7519,33.6719,33.7386,118800.0
2007-11-15 12:40:00,50.57,50.63,50.45,50.55,54900.0,33.7453,33.7853,33.6652,33.7319,54900.0
2007-11-15 12:50:00,50.51,50.62,50.46,50.49,54100.0,33.7052,33.7786,33.6719,33.6919,54100.0
2007-11-15 13:00:00,50.48,50.57,50.45,50.52,26000.0,33.6852,33.7453,33.6652,33.7119,26000.0
2007-11-15 13:10:00,50.53,50.66,50.46,50.48,47100.0,33.7186,33.8053,33.6719,33.6852,47100.0
2007-11-15 13:20:00,50.5,50.62,50.44,50.59,32900.0,33.6985,33.7786,33.6585,33.7586,32900.0
2007-11-15 13:30:00,50.6,50.75,50.5,50.5,63700.0,33.7653,33.8654,33.6985,33.6985,63700.0
2007-11-15 13:40:00,50.51,50.58,50.46,50.55,35300.0,33.7052,33.7519,33.6719,33.7319,35300.0
2007-11-15 13:50:00,50.55,50.55,50.4,50.44,30300.0,33.7319,33.7319,33.6318,33.6585,30300.0
2007-11-15 14:00:00,50.45,50.49,50.26,50.3,60500.0,33.6652,33.6919,33.5384,33.5651,60500.0
2007-11-15 14:10:00,50.29,50.44,50.19,50.42,48100.0,33.5584,33.6585,33.4917,33.6452,48100.0
2007-11-15 14:20:00,50.42,50.55,50.36,50.5,54600.0,33.6452,33.7319,33.6051,33.6985,54600.0
2007-11-15 14:30:00,50.5,50.54,50.4,50.43,56700.0,33.6985,33.7252,33.6318,33.6518,56700.0
2007-11-15 14:40:00,50.44,50.45,50.06,50.21,66400.0,33.6585,33.6652,33.4049,33.505,66400.0
2007-11-15 14:50:00,50.2,50.2,50.0,50.03,34800.0,33.4984,33.4984,33.3649,33.3849,34800.0
2007-11-15 15:00:00,50.04,50.07,49.81,49.99,104600.0,33.3916,33.4116,33.2381,33.3582,104600.0
2007-11-15 15:10:00,49.99,50.14,49.97,50.13,68500.0,33.3582,33.4583,33.3449,33.4516,68500.0
2007-11-15 15:20:00,50.1,50.33,50.1,50.2,62900.0,33.4316,33.5851,33.4316,33.4984,62900.0
2007-11-15 15:30:00,50.2,50.2,49.97,49.99,130100.0,33.4984,33.4984,33.3449,33.3582,130100.0
2007-11-15 15:40:00,49.99,50.2,49.94,50.05,198800.0,33.3582,33.4984,33.3249,33.3983,198800.0
2007-11-15 15:50:00,50.04,50.11,49.97,50.04,288800.0,33.3916,33.4383,33.3449,33.3916,288800.0
2007-11-16 09:30:00,50.11,50.66,50.11,50.55,328400.0,33.4383,33.8053,33.4383,33.7319,328400.0
2007-11-16 09:40:00,50.55,50.75,50.53,50.6,79500.0,33.7319,33.8654,33.7186,33.7653,79500.0
2007-11-16 09:50:00,50.6,50.63,50.14,50.14,116900.0,33.7653,33.7853,33.4583,33.4583,116900.0
2007-11-16 10:00:00,50.15,50.21,49.97,50.16,87700.0,33.465,33.505,33.3449,33.4717,87700.0
2007-11-16 10:10:00,50.15,50.19,50.0,50.08,50300.0,33.465,33.4917,33.3649,33.4183,50300.0
2007-11-16 10:20:00,50.06,50.14,49.97,50.0,41600.0,33.4049,33.4583,33.3449,33.3649,41600.0
2007-11-16 10:30:00,49.98,50.1,49.97,50.08,40300.0,33.3516,33.4316,33.3449,33.4183,40300.0
2007-11-16 10:40:00,50.11,50.3,50.11,50.29,36200.0,33.4383,33.5651,33.4383,33.5584,36200.0
2007-11-16 10:50:00,50.29,50.43,50.28,50.36,27400.0,33.5584,33.6518,33.5517,33.6051,27400.0
2007-11-16 11:00:00,50.35,50.56,50.35,50.52,50300.0,33.5985,33.7386,33.5985,33.7119,50300.0
2007-11-16 11:10:00,50.52,50.55,50.49,50.55,70200.0,33.7119,33.7319,33.6919,33.7319,70200.0
2007-11-16 11:20:00,50.54,50.54,50.04,50.05,43200.0,33.7252,33.7252,33.3916,33.3983,43200.0
2007-11-16 11:30:00,50.05,50.18,50.05,50.14,28400.0,33.3983,33.485,33.3983,33.4583,28400.0
2007-11-16 11:40:00,50.14,50.2,50.05,50.14,35300.0,33.4583,33.4984,33.3983,33.4583,35300.0
2007-11-16 11:50:00,50.15,50.4,50.14,50.29,34800.0,33.465,33.6318,33.4583,33.5584,34800.0
2007-11-16 12:00:00,50.29,50.4,50.23,50.4,17600.0,33.5584,33.6318,33.5184,33.6318,17600.0
2007-11-16 12:10:00,50.41,50.49,50.32,50.49,24300.0,33.6385,33.6919,33.5784,33.6919,24300.0
2007-11-16 12:20:00,50.49,50.5,50.41,50.41,12400.0,33.6919,33.6985,33.6385,33.6385,12400.0
2007-11-16 12:30:00,50.4,50.42,50.24,50.33,35700.0,33.6318,33.6452,33.5251,33.5851,35700.0
2007-11-16 12:40:00,50.33,50.33,50.2,50.23,17700.0,33.5851,33.5851,33.4984,33.5184,17700.0
2007-11-16 12:50:00,50.23,50.24,50.06,50.06,32500.0,33.5184,33.5251,33.4049,33.4049,32500.0
2007-11-16 13:00:00,50.09,50.16,50.03,50.16,21900.0,33.425,33.4717,33.3849,33.4717,21900.0
2007-11-16 13:10:00,50.13,50.16,50.08,50.12,17500.0,33.4516,33.4717,33.4183,33.445,17500.0
2007-11-16 13:20:00,50.12,50.14,50.05,50.06,111800.0,33.445,33.4583,33.3983,33.4049,111800.0
2007-11-16 13:30:00,50.05,50.15,50.05,50.08,30800.0,33.3983,33.465,33.3983,33.4183,30800.0
2007-11-16 13:40:00,50.09,50.27,50.08,50.18,31200.0,33.425,33.5451,33.4183,33.485,31200.0
2007-11-16 13:50:00,50.19,50.22,50.09,50.17,22400.0,33.4917,33.5117,33.425,33.4783,22400.0
2007-11-16 14:00:00,50.15,50.16,49.97,50.01,64000.0,33.465,33.4717,33.3449,33.3716,64000.0
2007-11-16 14:10:00,49.99,50.08,49.97,49.98,41500.0,33.3582,33.4183,33.3449,33.3516,41500.0
2007-11-16 14:20:00,49.97,50.12,49.87,50.07,69500.0,33.3449,33.445,33.2782,33.4116,69500.0
2007-11-16 14:30:00,50.09,50.1,49.94,50.0,103900.0,33.425,33.4316,33.3249,33.3649,103900.0
2007-11-16 14:40:00,49.99,50.05,49.98,50.05,67300.0,33.3582,33.3983,33.3516,33.3983,67300.0
2007-11-16 14:50:00,50.05,50.2,49.99,50.19,48900.0,33.3983,33.4984,33.3582,33.4917,48900.0
2007-11-16 15:00:00,50.19,50.28,50.14,50.15,99200.0,33.4917,33.5517,33.4583,33.465,99200.0
2007-11-16 15:10:00,50.18,50.23,50.0,50.06,91500.0,33.485,33.5184,33.3649,33.4049,91500.0
2007-11-16 15:20:00,50.07,50.17,50.0,50.1,89200.0,33.4116,33.4783,33.3649,33.4316,89200.0
2007-11-16 15:30:00,50.11,50.16,50.0,50.04,1105300.0,33.4383,33.4717,33.3649,33.3916,1105300.0
2007-11-16 15:40:00,50.04,50.26,50.04,50.26,126200.0,33.3916,33.5384,33.3916,33.5384,126200.0
2007-11-16 15:50:00,50.26,50.43,50.21,50.42,137900.0,33.5384,33.6518,33.505,33.6452,137900.0
2007-11-19 09:30:00,50.02,50.86,49.86,49.86,94200.0,33.3782,33.9388,33.2715,33.2715,94200.0
2007-11-19 09:40:00,49.86,49.86,49.65,49.79,135100.0,33.2715,33.2715,33.1313,33.2248,135100.0
2007-11-19 09:50:00,49.81,49.82,49.53,49.53,96900.0,33.2381,33.2448,33.0513,33.0513,96900.0
2007-11-19 10:00:00,49.52,49.64,49.5,49.63,65000.0,33.0446,33.1247,33.0312,33.118,65000.0
2007-11-19 10:10:00,49.6,49.75,49.57,49.72,85200.0,33.098,33.1981,33.078,33.1781,85200.0
2007-11-19 10:20:00,49.73,49.88,49.69,49.87,88400.0,33.1847,33.2848,33.158,33.2782,88400.0
2007-11-19 10:30:00,49.87,49.87,49.57,49.57,120700.0,33.2782,33.2782,33.078,33.078,120700.0
2007-11-19 10:40:00,49.57,49.68,49.55,49.64,76200.0,33.078,33.1514,33.0646,33.1247,76200.0
2007-11-19 10:50:00,49.64,49.68,49.59,49.6,76000.0,33.1247,33.1514,33.0913,33.098,76000.0
2007-11-19 11:00:00,49.6,49.68,49.51,49.54,95900.0,33.098,33.1514,33.0379,33.0579,95900.0
2007-11-19 11:10:00,49.54,49.6,49.43,49.43,108200.0,33.0579,33.098,32.9845,32.9845,108200.0
2007-11-19 11:20:00,49.46,49.46,49.29,49.35,73400.0,33.0046,33.0046,32.8911,32.9312,73400.0
2007-11-19 11:30:00,49.36,49.36,49.26,49.3,68900.0,32.9378,32.9378,32.8711,32.8978,68900.0
2007-11-19 11:40:00,49.3,49.32,49.25,49.27,51900.0,32.8978,32.9111,32.8644,32.8778,51900.0
2007-11-19 11:50:00,49.27,49.29,49.21,49.21,56700.0,32.8778,32.8911,32.8377,32.8377,56700.0
2007-11-19 12:00:00,49.21,49.33,49.18,49.33,51200.0,32.8377,32.9178,32.8177,32.9178,51200.0
2007-11-19 12:10:00,49.32,49.32,49.12,49.22,51100.0,32.9111,32.9111,32.7777,32.8444,51100.0
2007-11-19 12:20:00,49.22,49.31,49.2,49.31,24500.0,32.8444,32.9045,32.8311,32.9045,24500.0
2007-11-19 12:30:00,49.31,49.39,49.29,49.39,39600.0,32.9045,32.9578,32.8911,32.9578,39600.0
2007-11-19 12:40:00,49.38,49.45,49.35,49.38,36800.0,32.9512,32.9979,32.9312,32.9512,36800.0
2007-11-19 12:50:00,49.38,49.45,49.3,49.42,53000.0,32.9512,32.9979,32.8978,32.9779,53000.0
2007-11-19 13:00:00,49.43,49.49,49.32,49.42,70200.0,32.9845,33.0246,32.9111,32.9779,70200.0
2007-11-19 13:10:00,49.42,49.44,49.3,49.35,65200.0,32.9779,32.9912,32.8978,32.9312,65200.0
2007-11-19 13:20:00,49.35,49.45,49.3,49.44,47500.0,32.9312,32.9979,32.8978,32.9912,47500.0
2007-11-19 13:30:00,49.45,49.48,49.38,49.44,29700.0,32.9979,33.0179,32.9512,32.9912,29700.0
2007-11-19 13:40:00,49.45,49.45,49.3,49.32,33200.0,32.9979,32.9979,32.8978,32.9111,33200.0
2007-11-19 13:50:00,49.33,49.41,49.32,49.37,40800.0,32.9178,32.9712,32.9111,32.9445,40800.0
2007-11-19 14:00:00,49.37,49.55,49.36,49.55,79300.0,32.9445,33.0646,32.9378,33.0646,79300.0
2007-11-19 14:10:00,49.55,49.69,49.52,49.69,40000.0,33.0646,33.158,33.0446,33.158,40000.0
2007-11-19 14:20:00,49.69,49.74,49.61,49.71,46500.0,33.158,33.1914,33.1047,33.1714,46500.0
2007-11-19 14:30:00,49.71,49.84,49.65,49.82,53300.0,33.1714,33.2581,33.1313,33.2448,53300.0
2007-11-19 14:40:00,49.83,49.9,49.69,49.73,97600.0,33.2515,33.2982,33.158,33.1847,97600.0
2007-11-19 14:50:00,49.71,49.72,49.46,49.48,64200.0,33.1714,33.1781,33.0046,33.0179,64200.0
2007-11-19 15:00:00,49.46,49.54,49.34,49.49,108100.0,33.0046,33.0579,32.9245,33.0246,108100.0
2007-11-19 15:10:00,49.48,49.59,49.4,49.56,129100.0,33.0179,33.0913,32.9645,33.0713,129100.0
2007-11-19 15:20:00,49.55,49.77,49.54,49.68,171600.0,33.0646,33.2114,33.0579,33.1514,171600.0
2007-11-19 15:30:00,49.67,49.73,49.5,49.54,188900.0,33.1447,33.1847,33.0312,33.0579,188900.0
2007-11-19 15:40:00,49.54,49.55,49.34,49.46,141300.0,33.0579,33.0646,32.9245,33.0046,141300.0
2007-11-19 15:50:00,49.45,49.51,49.42,49.45,174000.0,32.9979,33.0379,32.9779,32.9979,174000.0
2007-11-20 09:30:00,49.45,50.02,49.45,49.77,112200.0,32.9979,33.3782,32.9979,33.2114,112200.0
2007-11-20 09:40:00,49.8,50.02,49.74,49.95,47100.0,33.2314,33.3782,33.1914,33.3315,47100.0
2007-11-20 09:50:00,49.95,50.22,49.85,50.14,73800.0,33.3315,33.5117,33.2648,33.4583,73800.0
2007-11-20 10:00:00,50.14,50.18,50.03,50.1,75600.0,33.4583,33.485,33.3849,33.4316,75600.0
2007-11-20 10:10:00,50.08,50.09,49.78,49.96,51000.0,33.4183,33.425,33.2181,33.3382,51000.0
2007-11-20 10:20:00,49.97,49.99,49.88,49.93,46100.0,33.3449,33.3582,33.2848,33.3182,46100.0
2007-11-20 10:30:00,49.92,50.17,49.85,50.12,70700.0,33.3115,33.4783,33.2648,33.445,70700.0
2007-11-20 10:40:00,50.12,50.43,50.05,50.42,116100.0,33.445,33.6518,33.3983,33.6452,116100.0
2007-11-20 10:50:00,50.41,50.44,50.27,50.3,39300.0,33.6385,33.6585,33.5451,33.5651,39300.0
2007-11-20 11:00:00,50.3,50.39,50.19,50.37,74600.0,33.5651,33.6251,33.4917,33.6118,74600.0
2007-11-20 11:10:00,50.36,50.39,50.14,50.16,58400.0,33.6051,33.6251,33.4583,33.4717,58400.0
2007-11-20 11:20:00,50.16,50.16,49.95,50.01,147100.0,33.4717,33.4717,33.3315,33.3716,147100.0
2007-11-20 11:30:00,50.02,50.04,49.98,50.02,32000.0,33.3782,33.3916,33.3516,33.3782,32000.0
2007-11-20 11:40:00,50.03,50.12,49.98,50.08,31200.0,33.3849,33.445,33.3516,33.4183,31200.0
2007-11-20 11:50:00,50.09,50.15,50.03,50.04,27800.0,33.425,33.465,33.3849,33.3916,27800.0
2007-11-20 12:00:00,50.04,50.1,49.99,50.02,26000.0,33.3916,33.4316,33.3582,33.3782,26000.0
2007-11-20 12:10:00,50.02,50.04,49.88,50.01,74200.0,33.3782,33.3916,33.2848,33.3716,74200.0
2007-11-20 12:20:00,50.01,50.13,50.0,50.0,25200.0,33.3716,33.4516,33.3649,33.3649,25200.0
2007-11-20 12:30:00,50.01,50.05,49.95,50.01,66800.0,33.3716,33.3983,33.3315,33.3716,66800.0
2007-11-20 12:40:00,49.99,50.03,49.94,49.99,51300.0,33.3582,33.3849,33.3249,33.3582,51300.0
2007-11-20 12:50:00,49.99,50.07,49.95,49.99,38900.0,33.3582,33.4116,33.3315,33.3582,38900.0
2007-11-20 13:00:00,49.99,49.99,49.75,49.81,110300.0,33.3582,33.3582,33.1981,33.2381,110300.0
2007-11-20 13:10:00,49.81,49.85,49.5,49.54,61500.0,33.2381,33.2648,33.0312,33.0579,61500.0
2007-11-20 13:20:00,49.53,49.6,49.45,49.46,76800.0,33.0513,33.098,32.9979,33.0046,76800.0
2007-11-20 13:30:00,49.49,49.63,49.49,49.6,31600.0,33.0246,33.118,33.0246,33.098,31600.0
2007-11-20 13:40:00,49.59,49.66,49.5,49.59,70600.0,33.0913,33.138,33.0312,33.0913,70600.0
2007-11-20 13:50:00,49.58,49.58,49.37,49.4,55500.0,33.0846,33.0846,32.9445,32.9645,55500.0
2007-11-20 14:00:00,49.42,49.56,49.26,49.35,183000.0,32.9779,33.0713,32.8711,32.9312,183000.0
2007-11-20 14:10:00,49.35,49.43,49.23,49.4,119200.0,32.9312,32.9845,32.8511,32.9645,119200.0
2007-11-20 14:20:00,49.4,49.47,48.95,49.04,217500.0,32.9645,33.0112,32.6642,32.7243,217500.0
2007-11-20 14:30:00,49.03,49.22,48.97,49.18,103100.0,32.7176,32.8444,32.6776,32.8177,103100.0
2007-11-20 14:40:00,49.17,49.41,49.12,49.36,66400.0,32.811,32.9712,32.7777,32.9378,66400.0
2007-11-20 14:50:00,49.37,49.41,49.04,49.04,68500.0,32.9445,32.9712,32.7243,32.7243,68500.0
2007-11-20 15:00:00,49.03,49.1,48.9,49.06,110900.0,32.7176,32.7643,32.6309,32.7376,110900.0
2007-11-20 15:10:00,49.05,49.12,48.98,48.98,128600.0,32.731,32.7777,32.6843,32.6843,128600.0
2007-11-20 15:20:00,48.98,49.32,48.96,49.25,149000.0,32.6843,32.9111,32.6709,32.8644,149000.0
2007-11-20 15:30:00,49.26,49.79,49.26,49.7,140400.0,32.8711,33.2248,32.8711,33.1647,140400.0
2007-11-20 15:40:00,49.69,49.88,49.58,49.62,209600.0,33.158,33.2848,33.0846,33.1113,209600.0
2007-11-20 15:50:00,49.61,49.69,49.45,49.54,246600.0,33.1047,33.158,32.9979,33.0579,246600.0
2007-11-21 09:30:00,49.25,49.42,48.79,48.84,86100.0,32.8644,32.9779,32.5575,32.5908,86100.0
2007-11-21 09:40:00,48.83,49.03,48.8,48.94,110900.0,32.5842,32.7176,32.5641,32.6576,110900.0
2007-11-21 09:50:00,48.92,49.04,48.82,48.97,127300.0,32.6442,32.7243,32.5775,32.6776,127300.0
2007-11-21 10:00:00,48.97,49.02,48.75,48.8,118000.0,32.6776,32.7109,32.5308,32.5641,118000.0
2007-11-21 10:10:00,48.78,49.03,48.75,48.88,83800.0,32.5508,32.7176,32.5308,32.6175,83800.0
2007-11-21 10:20:00,48.87,48.87,48.58,48.6,117300.0,32.6109,32.6109,32.4173,32.4307,117300.0
2007-11-21 10:30:00,48.6,48.8,48.53,48.78,115800.0,32.4307,32.5641,32.384,32.5508,115800.0
2007-11-21 10:40:00,48.78,48.78,48.52,48.53,73300.0,32.5508,32.5508,32.3773,32.384,73300.0
2007-11-21 10:50:00,48.52,48.57,48.5,48.54,69600.0,32.3773,32.4107,32.364,32.3906,69600.0
2007-11-21 11:00:00,48.53,48.66,48.48,48.57,209200.0,32.384,32.4707,32.3506,32.4107,209200.0
2007-11-21 11:10:00,48.57,48.66,48.57,48.62,177100.0,32.4107,32.4707,32.4107,32.444,177100.0
2007-11-21 11:20:00,48.62,48.74,48.6,48.72,81500.0,32.444,32.5241,32.4307,32.5108,81500.0
2007-11-21 11:30:00,48.72,48.79,48.71,48.78,54300.0,32.5108,32.5575,32.5041,32.5508,54300.0
2007-11-21 11:40:00,48.79,48.98,48.78,48.92,64600.0,32.5575,32.6843,32.5508,32.6442,64600.0
2007-11-21 11:50:00,48.92,49.0,48.92,48.97,88500.0,32.6442,32.6976,32.6442,32.6776,88500.0
2007-11-21 12:00:00,48.97,49.2,48.96,49.09,151900.0,32.6776,32.8311,32.6709,32.7577,151900.0
2007-11-21 12:10:00,49.08,49.11,49.0,49.0,109900.0,32.751,32.771,32.6976,32.6976,109900.0
2007-11-21 12:20:00,49.0,49.0,48.86,48.88,70500.0,32.6976,32.6976,32.6042,32.6175,70500.0
2007-11-21 12:30:00,48.88,49.06,48.84,49.03,63100.0,32.6175,32.7376,32.5908,32.7176,63100.0
2007-11-21 12:40:00,49.03,49.06,48.99,49.04,55800.0,32.7176,32.7376,32.6909,32.7243,55800.0
2007-11-21 12:50:00,49.04,49.05,48.85,49.0,90300.0,32.7243,32.731,32.5975,32.6976,90300.0
2007-11-21 13:00:00,49.0,49.12,48.83,48.89,104700.0,32.6976,32.7777,32.5842,32.6242,104700.0
2007-11-21 13:10:00,48.89,49.0,48.78,48.79,81500.0,32.6242,32.6976,32.5508,32.5575,81500.0
2007-11-21 13:20:00,48.8,48.97,48.79,48.83,82400.0,32.5641,32.6776,32.5575,32.5842,82400.0
2007-11-21 13:30:00,48.83,48.93,48.83,48.87,72200.0,32.5842,32.6509,32.5842,32.6109,72200.0
2007-11-21 13:40:00,48.87,48.93,48.81,48.9,69100.0,32.6109,32.6509,32.5708,32.6309,69100.0
2007-11-21 13:50:00,48.9,48.95,48.76,48.9,66900.0,32.6309,32.6642,32.5374,32.6309,66900.0
2007-11-21 14:00:00,48.9,48.99,48.88,48.92,61300.0,32.6309,32.6909,32.6175,32.6442,61300.0
2007-11-21 14:10:00,48.93,49.05,48.89,48.96,56300.0,32.6509,32.731,32.6242,32.6709,56300.0
2007-11-21 14:20:00,48.96,48.96,48.84,48.89,48900.0,32.6709,32.6709,32.5908,32.6242,48900.0
2007-11-21 14:30:00,48.91,49.01,48.9,48.96,35600.0,32.6375,32.7043,32.6309,32.6709,35600.0
2007-11-21 14:40:00,48.96,49.12,48.95,49.12,64600.0,32.6709,32.7777,32.6642,32.7777,64600.0
2007-11-21 14:50:00,49.1,49.34,49.09,49.3,55600.0,32.7643,32.9245,32.7577,32.8978,55600.0
2007-11-21 15:00:00,49.33,49.37,49.0,49.0,87700.0,32.9178,32.9445,32.6976,32.6976,87700.0
2007-11-21 15:10:00,49.0,49.03,48.86,48.95,218400.0,32.6976,32.7176,32.6042,32.6642,218400.0
2007-11-21 15:20:00,48.96,48.96,48.79,48.82,133800.0,32.6709,32.6709,32.5575,32.5775,133800.0
2007-11-21 15:30:00,48.81,48.82,48.6,48.73,193600.0,32.5708,32.5775,32.4307,32.5174,193600.0
2007-11-21 15:40:00,48.72,48.88,48.62,48.86,187000.0,32.5108,32.6175,32.444,32.6042,187000.0
2007-11-21 15:50:00,48.85,48.87,48.63,48.67,233800.0,32.5975,32.6109,32.4507,32.4774,233800.0
2007-11-23 09:30:00,48.89,49.4,48.89,49.23,87100.0,32.6242,32.9645,32.6242,32.8511,87100.0
2007-11-23 09:40:00,49.23,49.39,49.12,49.17,88500.0,32.8511,32.9578,32.7777,32.811,88500.0
2007-11-23 09:50:00,49.16,49.17,48.9,49.12,58100.0,32.8044,32.811,32.6309,32.7777,58100.0
2007-11-23 10:00:00,49.14,49.26,49.1,49.26,24800.0,32.791,32.8711,32.7643,32.8711,24800.0
2007-11-23 10:10:00,49.24,49.45,49.23,49.45,39100.0,32.8578,32.9979,32.8511,32.9979,39100.0
2007-11-23 10:20:00,49.45,49.48,49.4,49.4,46500.0,32.9979,33.0179,32.9645,32.9645,46500.0
2007-11-23 10:30:00,49.4,49.42,49.31,49.37,47900.0,32.9645,32.9779,32.9045,32.9445,47900.0
2007-11-23 10:40:00,49.38,49.42,49.35,49.37,18300.0,32.9512,32.9779,32.9312,32.9445,18300.0
2007-11-23 10:50:00,49.38,49.47,49.38,49.47,27100.0,32.9512,33.0112,32.9512,33.0112,27100.0
2007-11-23 11:00:00,49.49,49.52,49.44,49.44,35100.0,33.0246,33.0446,32.9912,32.9912,35100.0
2007-11-23 11:10:00,49.45,49.45,49.24,49.24,66000.0,32.9979,32.9979,32.8578,32.8578,66000.0
2007-11-23 11:20:00,49.23,49.43,49.23,49.42,32500.0,32.8511,32.9845,32.8511,32.9779,32500.0
2007-11-23 11:30:00,49.42,49.57,49.39,49.55,60300.0,32.9779,33.078,32.9578,33.0646,60300.0
2007-11-23 11:40:00,49.57,49.6,49.54,49.58,33800.0,33.078,33.098,33.0579,33.0846,33800.0
2007-11-23 11:50:00,49.57,49.62,49.46,49.61,54400.0,33.078,33.1113,33.0046,33.1047,54400.0
2007-11-23 12:00:00,49.62,49.62,49.57,49.61,24000.0,33.1113,33.1113,33.078,33.1047,24000.0
2007-11-23 12:10:00,49.61,49.7,49.6,49.67,47500.0,33.1047,33.1647,33.098,33.1447,47500.0
2007-11-23 12:20:00,49.69,49.71,49.66,49.68,38500.0,33.158,33.1714,33.138,33.1514,38500.0
2007-11-23 12:30:00,49.68,49.69,49.48,49.48,54900.0,33.1514,33.158,33.0179,33.0179,54900.0
2007-11-23 12:40:00,49.48,49.56,49.34,49.34,64300.0,33.0179,33.0713,32.9245,32.9245,64300.0
2007-11-23 12:50:00,49.33,49.44,49.2,49.44,133400.0,32.9178,32.9912,32.8311,32.9912,133400.0
2007-11-26 09:30:00,49.55,50.11,49.55,50.09,107000.0,33.0646,33.4383,33.0646,33.425,107000.0
2007-11-26 09:40:00,50.09,50.14,49.89,50.0,82800.0,33.425,33.4583,33.2915,33.3649,82800.0
2007-11-26 09:50:00,50.0,50.0,49.79,49.92,75400.0,33.3649,33.3649,33.2248,33.3115,75400.0
2007-11-26 10:00:00,49.95,50.09,49.93,50.06,48300.0,33.3315,33.425,33.3182,33.4049,48300.0
2007-11-26 10:10:00,50.1,50.1,49.83,49.83,56600.0,33.4316,33.4316,33.2515,33.2515,56600.0
2007-11-26 10:20:00,49.84,49.86,49.8,49.81,82900.0,33.2581,33.2715,33.2314,33.2381,82900.0
2007-11-26 10:30:00,49.82,49.9,49.81,49.86,58500.0,33.2448,33.2982,33.2381,33.2715,58500.0
2007-11-26 10:40:00,49.86,49.86,49.7,49.74,62900.0,33.2715,33.2715,33.1647,33.1914,62900.0
2007-11-26 10:50:00,49.74,49.79,49.69,49.74,73300.0,33.1914,33.2248,33.158,33.1914,73300.0
2007-11-26 11:00:00,49.73,49.91,49.69,49.8,96400.0,33.1847,33.3048,33.158,33.2314,96400.0
2007-11-26 11:10:00,49.79,49.81,49.68,49.73,65100.0,33.2248,33.2381,33.1514,33.1847,65100.0
2007-11-26 11:20:00,49.75,49.78,49.67,49.67,101900.0,33.1981,33.2181,33.1447,33.1447,101900.0
2007-11-26 11:30:00,49.67,49.83,49.67,49.75,64900.0,33.1447,33.2515,33.1447,33.1981,64900.0
2007-11-26 11:40:00,49.75,49.82,49.67,49.77,106800.0,33.1981,33.2448,33.1447,33.2114,106800.0
2007-11-26 11:50:00,49.78,49.79,49.67,49.67,31500.0,33.2181,33.2248,33.1447,33.1447,31500.0
2007-11-26 12:00:00,49.66,49.75,49.64,49.66,53100.0,33.138,33.1981,33.1247,33.138,53100.0
2007-11-26 12:10:00,49.66,49.71,49.64,49.68,30500.0,33.138,33.1714,33.1247,33.1514,30500.0
2007-11-26 12:20:00,49.67,49.94,49.66,49.92,42000.0,33.1447,33.3249,33.138,33.3115,42000.0
2007-11-26 12:30:00,49.94,49.94,49.8,49.8,36600.0,33.3249,33.3249,33.2314,33.2314,36600.0
2007-11-26 12:40:00,49.8,50.01,49.74,50.0,30200.0,33.2314,33.3716,33.1914,33.3649,30200.0
2007-11-26 12:50:00,49.99,50.07,49.97,50.04,19000.0,33.3582,33.4116,33.3449,33.3916,19000.0
2007-11-26 13:00:00,50.07,50.09,50.01,50.02,29300.0,33.4116,33.425,33.3716,33.3782,29300.0
2007-11-26 13:10:00,50.02,50.05,49.97,49.99,32500.0,33.3782,33.3983,33.3449,33.3582,32500.0
2007-11-26 13:20:00,49.99,50.01,49.9,49.95,35000.0,33.3582,33.3716,33.2982,33.3315,35000.0
2007-11-26 13:30:00,49.92,50.08,49.9,50.02,27200.0,33.3115,33.4183,33.2982,33.3782,27200.0
2007-11-26 13:40:00,50.0,50.08,49.9,49.94,27500.0,33.3649,33.4183,33.2982,33.3249,27500.0
2007-11-26 13:50:00,49.93,49.94,49.76,49.81,30200.0,33.3182,33.3249,33.2047,33.2381,30200.0
2007-11-26 14:00:00,49.8,49.86,49.69,49.76,51800.0,33.2314,33.2715,33.158,33.2047,51800.0
2007-11-26 14:10:00,49.77,49.85,49.6,49.8,40500.0,33.2114,33.2648,33.098,33.2314,40500.0
2007-11-26 14:20:00,49.81,49.83,49.77,49.77,33100.0,33.2381,33.2515,33.2114,33.2114,33100.0
2007-11-26 14:30:00,49.75,49.81,49.69,49.7,29000.0,33.1981,33.2381,33.158,33.1647,29000.0
2007-11-26 14:40:00,49.7,49.73,49.57,49.63,40400.0,33.1647,33.1847,33.078,33.118,40400.0
2007-11-26 14:50:00,49.63,49.72,49.51,49.51,50400.0,33.118,33.1781,33.0379,33.0379,50400.0
2007-11-26 15:00:00,49.51,49.51,49.22,49.25,68300.0,33.0379,33.0379,32.8444,32.8644,68300.0
2007-11-26 15:10:00,49.25,49.33,49.15,49.26,87900.0,32.8644,32.9178,32.7977,32.8711,87900.0
2007-11-26 15:20:00,49.25,49.3,49.17,49.28,100700.0,32.8644,32.8978,32.811,32.8844,100700.0
2007-11-26 15:30:00,49.28,49.37,49.24,49.3,102800.0,32.8844,32.9445,32.8578,32.8978,102800.0
2007-11-26 15:40:00,49.3,49.38,49.23,49.29,119900.0,32.8978,32.9512,32.8511,32.8911,119900.0
2007-11-26 15:50:00,49.28,49.3,48.96,48.96,198300.0,32.8844,32.8978,32.6709,32.6709,198300.0
2007-11-27 09:30:00,49.1,49.83,49.1,49.8,96000.0,32.7643,33.2515,32.7643,33.2314,96000.0
2007-11-27 09:40:00,49.79,49.79,49.33,49.47,96400.0,33.2248,33.2248,32.9178,33.0112,96400.0
2007-11-27 09:50:00,49.52,49.75,49.36,49.36,92400.0,33.0446,33.1981,32.9378,32.9378,92400.0
2007-11-27 10:00:00,49.36,49.46,49.06,49.11,96400.0,32.9378,33.0046,32.7376,32.771,96400.0
2007-11-27 10:10:00,49.1,49.12,48.93,48.96,69700.0,32.7643,32.7777,32.6509,32.6709,69700.0
2007-11-27 10:20:00,48.96,49.32,48.96,49.19,51100.0,32.6709,32.9111,32.6709,32.8244,51100.0
2007-11-27 10:30:00,49.19,49.41,49.19,49.36,54400.0,32.8244,32.9712,32.8244,32.9378,54400.0
2007-11-27 10:40:00,49.38,49.45,49.26,49.45,46800.0,32.9512,32.9979,32.8711,32.9979,46800.0
2007-11-27 10:50:00,49.46,49.78,49.46,49.78,53600.0,33.0046,33.2181,33.0046,33.2181,53600.0
2007-11-27 11:00:00,49.8,49.84,49.35,49.6,136000.0,33.2314,33.2581,32.9312,33.098,136000.0
2007-11-27 11:10:00,49.6,49.75,49.5,49.75,49800.0,33.098,33.1981,33.0312,33.1981,49800.0
2007-11-27 11:20:00,49.74,49.8,49.65,49.7,121600.0,33.1914,33.2314,33.1313,33.1647,121600.0
2007-11-27 11:30:00,49.72,49.95,49.7,49.93,71900.0,33.1781,33.3315,33.1647,33.3182,71900.0
2007-11-27 11:40:00,49.93,50.03,49.93,49.95,53100.0,33.3182,33.3849,33.3182,33.3315,53100.0
2007-11-27 11:50:00,49.96,50.02,49.92,50.01,40900.0,33.3382,33.3782,33.3115,33.3716,40900.0
2007-11-27 12:00:00,50.01,50.05,49.96,50.02,67100.0,33.3716,33.3983,33.3382,33.3782,67100.0
2007-11-27 12:10:00,50.01,50.02,49.91,49.97,56400.0,33.3716,33.3782,33.3048,33.3449,56400.0
2007-11-27 12:20:00,49.96,50.01,49.84,49.86,77400.0,33.3382,33.3716,33.2581,33.2715,77400.0
2007-11-27 12:30:00,49.86,50.07,49.86,50.04,34200.0,33.2715,33.4116,33.2715,33.3916,34200.0
2007-11-27 12:40:00,50.04,50.17,50.04,50.1,39100.0,33.3916,33.4783,33.3916,33.4316,39100.0
2007-11-27 12:50:00,50.1,50.19,50.07,50.07,33400.0,33.4316,33.4917,33.4116,33.4116,33400.0
2007-11-27 13:00:00,50.06,50.12,50.0,50.11,135400.0,33.4049,33.445,33.3649,33.4383,135400.0
2007-11-27 13:10:00,50.11,50.15,49.92,49.93,41000.0,33.4383,33.465,33.3115,33.3182,41000.0
2007-11-27 13:20:00,49.94,50.15,49.91,50.04,38900.0,33.3249,33.465,33.3048,33.3916,38900.0
2007-11-27 13:30:00,50.05,50.08,49.96,50.04,38700.0,33.3983,33.4183,33.3382,33.3916,38700.0
2007-11-27 13:40:00,50.03,50.03,49.94,50.0,36500.0,33.3849,33.3849,33.3249,33.3649,36500.0
2007-11-27 13:50:00,49.97,49.97,49.71,49.76,47300.0,33.3449,33.3449,33.1714,33.2047,47300.0
2007-11-27 14:00:00,49.76,49.77,49.59,49.76,52700.0,33.2047,33.2114,33.0913,33.2047,52700.0
2007-11-27 14:10:00,49.76,50.14,49.74,50.13,59800.0,33.2047,33.4583,33.1914,33.4516,59800.0
2007-11-27 14:20:00,50.14,50.14,49.96,50.03,66400.0,33.4583,33.4583,33.3382,33.3849,66400.0
2007-11-27 14:30:00,50.02,50.06,49.81,49.92,111200.0,33.3782,33.4049,33.2381,33.3115,111200.0
2007-11-27 14:40:00,49.92,49.96,49.73,49.75,153600.0,33.3115,33.3382,33.1847,33.1981,153600.0
2007-11-27 14:50:00,49.75,49.83,49.66,49.74,87100.0,33.1981,33.2515,33.138,33.1914,87100.0
2007-11-27 15:00:00,49.77,49.8,49.57,49.62,113300.0,33.2114,33.2314,33.078,33.1113,113300.0
2007-11-27 15:10:00,49.62,49.8,49.61,49.75,98200.0,33.1113,33.2314,33.1047,33.1981,98200.0
2007-11-27 15:20:00,49.75,49.85,49.6,49.65,93100.0,33.1981,33.2648,33.098,33.1313,93100.0
2007-11-27 15:30:00,49.67,50.11,49.63,50.04,114400.0,33.1447,33.4383,33.118,33.3916,114400.0
2007-11-27 15:40:00,50.03,50.12,49.85,49.95,174800.0,33.3849,33.445,33.2648,33.3315,174800.0
2007-11-27 15:50:00,49.94,50.1,49.93,50.07,196000.0,33.3249,33.4316,33.3182,33.4116,196000.0
2007-11-28 09:30:00,50.38,50.85,50.19,50.78,87000.0,33.6185,33.9321,33.4917,33.8854,87000.0
2007-11-28 09:40:00,50.77,50.8,50.5,50.67,53000.0,33.8787,33.8987,33.6985,33.812,53000.0
2007-11-28 09:50:00,50.66,50.9,50.65,50.82,69100.0,33.8053,33.9655,33.7986,33.9121,69100.0
2007-11-28 10:00:00,50.79,50.82,50.7,50.73,54800.0,33.8921,33.9121,33.832,33.852,54800.0
2007-11-28 10:10:00,50.74,50.76,50.4,50.51,93800.0,33.8587,33.872,33.6318,33.7052,93800.0
2007-11-28 10:20:00,50.53,50.7,50.44,50.65,34400.0,33.7186,33.832,33.6585,33.7986,34400.0
2007-11-28 10:30:00,50.67,50.8,50.65,50.76,26000.0,33.812,33.8987,33.7986,33.872,26000.0
2007-11-28 10:40:00,50.78,50.97,50.78,50.9,58300.0,33.8854,34.0122,33.8854,33.9655,58300.0
2007-11-28 10:50:00,50.89,50.92,50.79,50.8,32100.0,33.9588,33.9788,33.8921,33.8987,32100.0
2007-11-28 11:00:00,50.82,50.89,50.75,50.79,36200.0,33.9121,33.9588,33.8654,33.8921,36200.0
2007-11-28 11:10:00,50.81,51.0,50.81,50.96,38100.0,33.9054,34.0322,33.9054,34.0055,38100.0
2007-11-28 11:20:00,50.96,50.98,50.88,50.97,39200.0,34.0055,34.0189,33.9521,34.0122,39200.0
2007-11-28 11:30:00,50.97,50.98,50.41,50.49,160500.0,34.0122,34.0189,33.6385,33.6919,160500.0
2007-11-28 11:40:00,50.52,50.74,50.52,50.67,31900.0,33.7119,33.8587,33.7119,33.812,31900.0
2007-11-28 11:50:00,50.7,50.88,50.68,50.8,17700.0,33.832,33.9521,33.8187,33.8987,17700.0
2007-11-28 12:00:00,50.82,50.95,50.79,50.9,29200.0,33.9121,33.9988,33.8921,33.9655,29200.0
2007-11-28 12:10:00,50.89,50.99,50.84,50.97,40500.0,33.9588,34.0255,33.9254,34.0122,40500.0
2007-11-28 12:20:00,50.95,51.03,50.95,51.03,37300.0,33.9988,34.0522,33.9988,34.0522,37300.0
2007-11-28 12:30:00,51.03,51.16,51.03,51.13,22800.0,34.0522,34.139,34.0522,34.1189,22800.0
2007-11-28 12:40:00,51.13,51.15,51.09,51.13,29300.0,34.1189,34.1323,34.0923,34.1189,29300.0
2007-11-28 12:50:00,51.12,51.18,51.12,51.12,24200.0,34.1123,34.1523,34.1123,34.1123,24200.0
2007-11-28 13:00:00,51.13,51.2,51.13,51.18,17200.0,34.1189,34.1657,34.1189,34.1523,17200.0
2007-11-28 13:10:00,51.19,51.32,51.17,51.3,57200.0,34.159,34.2457,34.1456,34.2324,57200.0
2007-11-28 13:20:00,51.3,51.45,51.3,51.32,57200.0,34.2324,34.3325,34.2324,34.2457,57200.0
2007-11-28 13:30:00,51.34,51.4,51.21,51.26,54100.0,34.2591,34.2991,34.1723,34.2057,54100.0
2007-11-28 13:40:00,51.24,51.37,51.16,51.31,39100.0,34.1923,34.2791,34.139,34.2391,39100.0
2007-11-28 13:50:00,51.29,51.5,51.29,51.4,46600.0,34.2257,34.3658,34.2257,34.2991,46600.0
2007-11-28 14:00:00,51.39,51.45,51.3,51.41,39100.0,34.2924,34.3325,34.2324,34.3058,39100.0
2007-11-28 14:10:00,51.41,51.5,51.35,51.39,45300.0,34.3058,34.3658,34.2658,34.2924,45300.0
2007-11-28 14:20:00,51.38,51.48,51.3,51.42,36800.0,34.2858,34.3525,34.2324,34.3125,36800.0
2007-11-28 14:30:00,51.42,51.5,51.36,51.48,31000.0,34.3125,34.3658,34.2724,34.3525,31000.0
2007-11-28 14:40:00,51.48,51.49,51.21,51.28,40000.0,34.3525,34.3592,34.1723,34.219,40000.0
2007-11-28 14:50:00,51.27,51.39,51.27,51.33,36900.0,34.2124,34.2924,34.2124,34.2524,36900.0
2007-11-28 15:00:00,51.33,51.35,51.25,51.34,51700.0,34.2524,34.2658,34.199,34.2591,51700.0
2007-11-28 15:10:00,51.33,51.4,51.26,51.36,53800.0,34.2524,34.2991,34.2057,34.2724,53800.0
2007-11-28 15:20:00,51.34,51.46,51.33,51.41,98000.0,34.2591,34.3392,34.2524,34.3058,98000.0
2007-11-28 15:30:00,51.4,51.41,51.26,51.31,120400.0,34.2991,34.3058,34.2057,34.2391,120400.0
2007-11-28 15:40:00,51.31,51.35,51.11,51.15,159500.0,34.2391,34.2658,34.1056,34.1323,159500.0
2007-11-28 15:50:00,51.16,51.4,51.15,51.36,223000.0,34.139,34.2991,34.1323,34.2724,223000.0
2007-11-29 09:30:00,51.06,51.13,50.81,50.88,96800.0,34.0722,34.1189,33.9054,33.9521,96800.0
2007-11-29 09:40:00,50.88,50.9,50.5,50.55,90500.0,33.9521,33.9655,33.6985,33.7319,90500.0
2007-11-29 09:50:00,50.52,50.83,50.43,50.81,101600.0,33.7119,33.9188,33.6518,33.9054,101600.0
2007-11-29 10:00:00,50.81,51.0,50.58,50.66,89700.0,33.9054,34.0322,33.7519,33.8053,89700.0
2007-11-29 10:10:00,50.68,50.7,50.5,50.7,47300.0,33.8187,33.832,33.6985,33.832,47300.0
2007-11-29 10:20:00,50.7,50.86,50.67,50.72,37800.0,33.832,33.9388,33.812,33.8454,37800.0
2007-11-29 10:30:00,50.72,50.93,50.72,50.81,56400.0,33.8454,33.9855,33.8454,33.9054,56400.0
2007-11-29 10:40:00,50.81,50.96,50.8,50.91,33000.0,33.9054,34.0055,33.8987,33.9721,33000.0
2007-11-29 10:50:00,50.91,50.99,50.89,50.93,77700.0,33.9721,34.0255,33.9588,33.9855,77700.0
2007-11-29 11:00:00,50.94,51.02,50.88,51.0,40200.0,33.9922,34.0455,33.9521,34.0322,40200.0
2007-11-29 11:10:00,51.0,51.03,50.92,50.92,31300.0,34.0322,34.0522,33.9788,33.9788,31300.0
2007-11-29 11:20:00,50.94,50.94,50.8,50.84,24900.0,33.9922,33.9922,33.8987,33.9254,24900.0
2007-11-29 11:30:00,50.85,51.07,50.85,51.01,29100.0,33.9321,34.0789,33.9321,34.0389,29100.0
2007-11-29 11:40:00,51.03,51.08,50.98,51.01,27800.0,34.0522,34.0856,34.0189,34.0389,27800.0
2007-11-29 11:50:00,51.02,51.05,50.95,50.96,18000.0,34.0455,34.0656,33.9988,34.0055,18000.0
2007-11-29 12:00:00,50.98,51.02,50.95,51.0,18500.0,34.0189,34.0455,33.9988,34.0322,18500.0
2007-11-29 12:10:00,50.98,50.99,50.87,50.87,15900.0,34.0189,34.0255,33.9454,33.9454,15900.0
2007-11-29 12:20:00,50.85,50.87,50.76,50.8,27600.0,33.9321,33.9454,33.872,33.8987,27600.0
2007-11-29 12:30:00,50.82,50.83,50.77,50.77,15100.0,33.9121,33.9188,33.8787,33.8787,15100.0
2007-11-29 12:40:00,50.77,50.82,50.53,50.56,25800.0,33.8787,33.9121,33.7186,33.7386,25800.0
2007-11-29 12:50:00,50.58,50.66,50.53,50.55,29000.0,33.7519,33.8053,33.7186,33.7319,29000.0
2007-11-29 13:00:00,50.55,50.62,50.47,50.58,22500.0,33.7319,33.7786,33.6785,33.7519,22500.0
2007-11-29 13:10:00,50.58,50.7,50.47,50.52,30200.0,33.7519,33.832,33.6785,33.7119,30200.0
2007-11-29 13:20:00,50.54,50.6,50.49,50.59,24100.0,33.7252,33.7653,33.6919,33.7586,24100.0
2007-11-29 13:30:00,50.59,50.85,50.59,50.78,24300.0,33.7586,33.9321,33.7586,33.8854,24300.0
2007-11-29 13:40:00,50.77,50.77,50.49,50.61,30600.0,33.8787,33.8787,33.6919,33.772,30600.0
2007-11-29 13:50:00,50.62,50.83,50.61,50.8,24000.0,33.7786,33.9188,33.772,33.8987,24000.0
2007-11-29 14:00:00,50.82,50.85,50.57,50.65,143100.0,33.9121,33.9321,33.7453,33.7986,143100.0
2007-11-29 14:10:00,50.64,50.77,50.6,50.69,51400.0,33.792,33.8787,33.7653,33.8253,51400.0
2007-11-29 14:20:00,50.68,50.7,50.55,50.66,43900.0,33.8187,33.832,33.7319,33.8053,43900.0
2007-11-29 14:30:00,50.67,50.71,50.58,50.62,66900.0,33.812,33.8387,33.7519,33.7786,66900.0
2007-11-29 14:40:00,50.63,50.81,50.61,50.63,191500.0,33.7853,33.9054,33.772,33.7853,191500.0
2007-11-29 14:50:00,50.64,50.78,50.64,50.71,43500.0,33.792,33.8854,33.792,33.8387,43500.0
2007-11-29 15:00:00,50.72,50.82,50.68,50.76,56200.0,33.8454,33.9121,33.8187,33.872,56200.0
2007-11-29 15:10:00,50.76,50.76,50.63,50.7,57500.0,33.872,33.872,33.7853,33.832,57500.0
2007-11-29 15:20:00,50.7,50.85,50.6,50.85,68100.0,33.832,33.9321,33.7653,33.9321,68100.0
2007-11-29 15:30:00,50.84,50.84,50.69,50.78,78600.0,33.9254,33.9254,33.8253,33.8854,78600.0
2007-11-29 15:40:00,50.78,50.88,50.68,50.8,82000.0,33.8854,33.9521,33.8187,33.8987,82000.0
2007-11-29 15:50:00,50.79,50.88,50.69,50.76,116200.0,33.8921,33.9521,33.8253,33.872,116200.0
2007-11-30 09:30:00,51.47,51.74,51.27,51.65,84300.0,34.3458,34.526,34.2124,34.4659,84300.0
2007-11-30 09:40:00,51.68,51.78,51.61,51.73,84500.0,34.486,34.5527,34.4392,34.5193,84500.0
2007-11-30 09:50:00,51.73,51.76,51.46,51.47,68200.0,34.5193,34.5393,34.3392,34.3458,68200.0
2007-11-30 10:00:00,51.47,51.58,51.36,51.55,102100.0,34.3458,34.4192,34.2724,34.3992,102100.0
2007-11-30 10:10:00,51.57,51.57,51.36,51.38,114000.0,34.4126,34.4126,34.2724,34.2858,114000.0
2007-11-30 10:20:00,51.38,51.46,51.27,51.36,88100.0,34.2858,34.3392,34.2124,34.2724,88100.0
2007-11-30 10:30:00,51.37,51.57,51.36,51.5,53900.0,34.2791,34.4126,34.2724,34.3658,53900.0
2007-11-30 10:40:00,51.5,51.51,51.17,51.17,75200.0,34.3658,34.3725,34.1456,34.1456,75200.0
2007-11-30 10:50:00,51.17,51.39,51.16,51.34,57700.0,34.1456,34.2924,34.139,34.2591,57700.0
2007-11-30 11:00:00,51.34,51.49,51.34,51.46,31600.0,34.2591,34.3592,34.2591,34.3392,31600.0
2007-11-30 11:10:00,51.46,51.46,51.1,51.11,56500.0,34.3392,34.3392,34.0989,34.1056,56500.0
2007-11-30 11:20:00,51.11,51.24,51.02,51.04,69900.0,34.1056,34.1923,34.0455,34.0589,69900.0
2007-11-30 11:30:00,51.05,51.07,50.98,51.05,45300.0,34.0656,34.0789,34.0189,34.0656,45300.0
2007-11-30 11:40:00,51.06,51.15,51.04,51.15,44700.0,34.0722,34.1323,34.0589,34.1323,44700.0
2007-11-30 11:50:00,51.15,51.15,51.07,51.1,46600.0,34.1323,34.1323,34.0789,34.0989,46600.0
2007-11-30 12:00:00,51.11,51.11,50.98,50.98,33400.0,34.1056,34.1056,34.0189,34.0189,33400.0
2007-11-30 12:10:00,50.98,51.0,50.95,50.97,13300.0,34.0189,34.0322,33.9988,34.0122,13300.0
2007-11-30 12:20:00,50.97,51.0,50.92,51.0,24300.0,34.0122,34.0322,33.9788,34.0322,24300.0
2007-11-30 12:30:00,50.97,51.02,50.93,51.0,28100.0,34.0122,34.0455,33.9855,34.0322,28100.0
2007-11-30 12:40:00,51.0,51.1,50.98,51.07,47600.0,34.0322,34.0989,34.0189,34.0789,47600.0
2007-11-30 12:50:00,51.07,51.11,51.03,51.05,29100.0,34.0789,34.1056,34.0522,34.0656,29100.0
2007-11-30 13:00:00,51.07,51.11,51.03,51.09,15400.0,34.0789,34.1056,34.0522,34.0923,15400.0
2007-11-30 13:10:00,51.07,51.16,51.04,51.13,26400.0,34.0789,34.139,34.0589,34.1189,26400.0
2007-11-30 13:20:00,51.15,51.29,51.15,51.27,18700.0,34.1323,34.2257,34.1323,34.2124,18700.0
2007-11-30 13:30:00,51.28,51.4,51.27,51.36,25000.0,34.219,34.2991,34.2124,34.2724,25000.0
2007-11-30 13:40:00,51.36,51.4,51.23,51.27,24200.0,34.2724,34.2991,34.1857,34.2124,24200.0
2007-11-30 13:50:00,51.28,51.31,51.22,51.27,17800.0,34.219,34.2391,34.179,34.2124,17800.0
2007-11-30 14:00:00,51.26,51.28,51.11,51.19,31300.0,34.2057,34.219,34.1056,34.159,31300.0
2007-11-30 14:10:00,51.17,51.34,51.16,51.33,30800.0,34.1456,34.2591,34.139,34.2524,30800.0
2007-11-30 14:20:00,51.34,51.36,51.25,51.25,43700.0,34.2591,34.2724,34.199,34.199,43700.0
2007-11-30 14:30:00,51.25,51.31,51.14,51.27,51500.0,34.199,34.2391,34.1256,34.2124,51500.0
2007-11-30 14:40:00,51.27,51.27,51.04,51.04,95200.0,34.2124,34.2124,34.0589,34.0589,95200.0
2007-11-30 14:50:00,51.04,51.05,50.86,50.94,84700.0,34.0589,34.0656,33.9388,33.9922,84700.0
2007-11-30 15:00:00,50.94,51.02,50.89,50.97,71700.0,33.9922,34.0455,33.9588,34.0122,71700.0
2007-11-30 15:10:00,51.0,51.01,50.79,50.87,47600.0,34.0322,34.0389,33.8921,33.9454,47600.0
2007-11-30 15:20:00,50.87,51.08,50.86,51.0,48200.0,33.9454,34.0856,33.9388,34.0322,48200.0
2007-11-30 15:30:00,51.03,51.08,50.91,50.96,77600.0,34.0522,34.0856,33.9721,34.0055,77600.0
2007-11-30 15:40:00,50.96,51.19,50.96,51.06,128900.0,34.0055,34.159,34.0055,34.0722,128900.0
2007-11-30 15:50:00,51.07,51.25,51.01,51.25,191700.0,34.0789,34.199,34.0389,34.199,191700.0
2007-12-03 09:30:00,51.48,51.48,50.76,51.14,84400.0,34.3525,34.3525,33.872,34.1256,84400.0
2007-12-03 09:40:00,51.13,51.13,50.92,51.11,79600.0,34.1189,34.1189,33.9788,34.1056,79600.0
2007-12-03 09:50:00,51.1,51.18,51.03,51.14,53500.0,34.0989,34.1523,34.0522,34.1256,53500.0
2007-12-03 10:00:00,51.13,51.25,51.08,51.16,76900.0,34.1189,34.199,34.0856,34.139,76900.0
2007-12-03 10:10:00,51.17,51.43,51.17,51.42,65100.0,34.1456,34.3191,34.1456,34.3125,65100.0
2007-12-03 10:20:00,51.42,51.6,51.42,51.5,58900.0,34.3125,34.4326,34.3125,34.3658,58900.0
2007-12-03 10:30:00,51.51,51.75,51.48,51.74,89600.0,34.3725,34.5327,34.3525,34.526,89600.0
2007-12-03 10:40:00,51.74,51.85,51.66,51.66,80000.0,34.526,34.5994,34.4726,34.4726,80000.0
2007-12-03 10:50:00,51.66,51.79,51.53,51.58,94500.0,34.4726,34.5594,34.3859,34.4192,94500.0
2007-12-03 11:00:00,51.61,51.73,51.5,51.7,73200.0,34.4392,34.5193,34.3658,34.4993,73200.0
2007-12-03 11:10:00,51.7,51.7,51.51,51.51,36200.0,34.4993,34.4993,34.3725,34.3725,36200.0
2007-12-03 11:20:00,51.51,51.76,51.46,51.68,83400.0,34.3725,34.5393,34.3392,34.486,83400.0
2007-12-03 11:30:00,51.71,51.75,51.62,51.69,75600.0,34.506,34.5327,34.4459,34.4926,75600.0
2007-12-03 11:40:00,51.7,51.79,51.68,51.78,42600.0,34.4993,34.5594,34.486,34.5527,42600.0
2007-12-03 11:50:00,51.77,51.85,51.75,51.82,36600.0,34.546,34.5994,34.5327,34.5794,36600.0
2007-12-03 12:00:00,51.82,51.83,51.75,51.75,29300.0,34.5794,34.5861,34.5327,34.5327,29300.0
2007-12-03 12:10:00,51.75,51.83,51.75,51.82,21900.0,34.5327,34.5861,34.5327,34.5794,21900.0
2007-12-03 12:20:00,51.82,51.87,51.81,51.87,37800.0,34.5794,34.6127,34.5727,34.6127,37800.0
2007-12-03 12:30:00,51.87,51.95,51.87,51.93,40500.0,34.6127,34.6661,34.6127,34.6528,40500.0
2007-12-03 12:40:00,51.94,51.98,51.91,51.98,39200.0,34.6595,34.6861,34.6394,34.6861,39200.0
2007-12-03 12:50:00,51.98,51.99,51.92,51.96,42400.0,34.6861,34.6928,34.6461,34.6728,42400.0
2007-12-03 13:00:00,51.96,51.96,51.82,51.87,53000.0,34.6728,34.6728,34.5794,34.6127,53000.0
2007-12-03 13:10:00,51.86,51.92,51.85,51.9,40600.0,34.6061,34.6461,34.5994,34.6328,40600.0
2007-12-03 13:20:00,51.91,51.93,51.78,51.78,31300.0,34.6394,34.6528,34.5527,34.5527,31300.0
2007-12-03 13:30:00,51.78,51.82,51.68,51.76,46500.0,34.5527,34.5794,34.486,34.5393,46500.0
2007-12-03 13:40:00,51.75,51.75,51.61,51.66,32200.0,34.5327,34.5327,34.4392,34.4726,32200.0
2007-12-03 13:50:00,51.66,51.66,51.51,51.52,38000.0,34.4726,34.4726,34.3725,34.3792,38000.0
2007-12-03 14:00:00,51.54,51.73,51.54,51.73,36900.0,34.3925,34.5193,34.3925,34.5193,36900.0
2007-12-03 14:10:00,51.72,51.72,51.59,51.59,23400.0,34.5127,34.5127,34.4259,34.4259,23400.0
2007-12-03 14:20:00,51.63,51.68,51.54,51.54,21100.0,34.4526,34.486,34.3925,34.3925,21100.0
2007-12-03 14:30:00,51.54,51.65,51.47,51.62,42700.0,34.3925,34.4659,34.3458,34.4459,42700.0
2007-12-03 14:40:00,51.62,51.71,51.53,51.63,27600.0,34.4459,34.506,34.3859,34.4526,27600.0
2007-12-03 14:50:00,51.63,51.74,51.62,51.68,24500.0,34.4526,34.526,34.4459,34.486,24500.0
2007-12-03 15:00:00,51.65,51.67,51.42,51.43,43300.0,34.4659,34.4793,34.3125,34.3191,43300.0
2007-12-03 15:10:00,51.43,51.59,51.39,51.43,62500.0,34.3191,34.4259,34.2924,34.3191,62500.0
2007-12-03 15:20:00,51.43,51.73,51.34,51.68,164200.0,34.3191,34.5193,34.2591,34.486,164200.0
2007-12-03 15:30:00,51.68,51.72,51.59,51.59,53200.0,34.486,34.5127,34.4259,34.4259,53200.0
2007-12-03 15:40:00,51.6,51.68,51.44,51.45,79500.0,34.4326,34.486,34.3258,34.3325,79500.0
2007-12-03 15:50:00,51.45,51.51,51.36,51.51,164100.0,34.3325,34.3725,34.2724,34.3725,164100.0
2007-12-04 09:30:00,51.14,51.2,51.0,51.07,109900.0,34.1256,34.1657,34.0322,34.0789,109900.0
2007-12-04 09:40:00,51.07,51.07,50.84,50.9,56700.0,34.0789,34.0789,33.9254,33.9655,56700.0
2007-12-04 09:50:00,50.9,51.01,50.84,51.01,71600.0,33.9655,34.0389,33.9254,34.0389,71600.0
2007-12-04 10:00:00,51.0,51.11,50.95,51.03,30000.0,34.0322,34.1056,33.9988,34.0522,30000.0
2007-12-04 10:10:00,51.05,51.15,51.03,51.15,30500.0,34.0656,34.1323,34.0522,34.1323,30500.0
2007-12-04 10:20:00,51.15,51.39,51.12,51.34,81400.0,34.1323,34.2924,34.1123,34.2591,81400.0
2007-12-04 10:30:00,51.35,51.42,51.24,51.33,79200.0,34.2658,34.3125,34.1923,34.2524,79200.0
2007-12-04 10:40:00,51.35,51.54,51.33,51.41,36200.0,34.2658,34.3925,34.2524,34.3058,36200.0
2007-12-04 10:50:00,51.41,51.54,51.4,51.51,21200.0,34.3058,34.3925,34.2991,34.3725,21200.0
2007-12-04 11:00:00,51.49,51.57,51.47,51.56,21800.0,34.3592,34.4126,34.3458,34.4059,21800.0
2007-12-04 11:10:00,51.56,51.69,51.54,51.68,26900.0,34.4059,34.4926,34.3925,34.486,26900.0
2007-12-04 11:20:00,51.66,51.77,51.65,51.73,66200.0,34.4726,34.546,34.4659,34.5193,66200.0
2007-12-04 11:30:00,51.73,51.78,51.54,51.67,65000.0,34.5193,34.5527,34.3925,34.4793,65000.0
2007-12-04 11:40:00,51.69,51.88,51.66,51.85,84200.0,34.4926,34.6194,34.4726,34.5994,84200.0
2007-12-04 11:50:00,51.84,51.85,51.69,51.82,53500.0,34.5927,34.5994,34.4926,34.5794,53500.0
2007-12-04 12:00:00,51.82,51.92,51.79,51.89,63200.0,34.5794,34.6461,34.5594,34.6261,63200.0
2007-12-04 12:10:00,51.9,51.93,51.71,51.72,56500.0,34.6328,34.6528,34.506,34.5127,56500.0
2007-12-04 12:20:00,51.72,51.77,51.7,51.73,33400.0,34.5127,34.546,34.4993,34.5193,33400.0
2007-12-04 12:30:00,51.73,51.75,51.67,51.67,23200.0,34.5193,34.5327,34.4793,34.4793,23200.0
2007-12-04 12:40:00,51.67,51.78,51.64,51.75,22200.0,34.4793,34.5527,34.4593,34.5327,22200.0
2007-12-04 12:50:00,51.75,51.75,51.57,51.57,27800.0,34.5327,34.5327,34.4126,34.4126,27800.0
2007-12-04 13:00:00,51.58,51.67,51.48,51.49,85700.0,34.4192,34.4793,34.3525,34.3592,85700.0
2007-12-04 13:10:00,51.5,51.53,51.46,51.46,24200.0,34.3658,34.3859,34.3392,34.3392,24200.0
2007-12-04 13:20:00,51.45,51.46,51.39,51.44,24100.0,34.3325,34.3392,34.2924,34.3258,24100.0
2007-12-04 13:30:00,51.44,51.48,51.4,51.44,27400.0,34.3258,34.3525,34.2991,34.3258,27400.0
2007-12-04 13:40:00,51.47,51.57,51.38,51.56,27600.0,34.3458,34.4126,34.2858,34.4059,27600.0
2007-12-04 13:50:00,51.57,51.57,51.39,51.41,34300.0,34.4126,34.4126,34.2924,34.3058,34300.0
2007-12-04 14:00:00,51.38,51.42,51.27,51.29,40300.0,34.2858,34.3125,34.2124,34.2257,40300.0
2007-12-04 14:10:00,51.29,51.33,51.24,51.28,34400.0,34.2257,34.2524,34.1923,34.219,34400.0
2007-12-04 14:20:00,51.29,51.38,51.26,51.32,52200.0,34.2257,34.2858,34.2057,34.2457,52200.0
2007-12-04 14:30:00,51.32,51.37,51.3,51.37,32100.0,34.2457,34.2791,34.2324,34.2791,32100.0
2007-12-04 14:40:00,51.36,51.43,51.31,51.4,37600.0,34.2724,34.3191,34.2391,34.2991,37600.0
2007-12-04 14:50:00,51.4,51.53,51.38,51.48,24200.0,34.2991,34.3859,34.2858,34.3525,24200.0
2007-12-04 15:00:00,51.48,51.5,51.34,51.45,28800.0,34.3525,34.3658,34.2591,34.3325,28800.0
2007-12-04 15:10:00,51.44,51.45,51.34,51.41,39000.0,34.3258,34.3325,34.2591,34.3058,39000.0
2007-12-04 15:20:00,51.4,51.49,51.31,51.33,51800.0,34.2991,34.3592,34.2391,34.2524,51800.0
2007-12-04 15:30:00,51.32,51.36,51.19,51.21,74300.0,34.2457,34.2724,34.159,34.1723,74300.0
2007-12-04 15:40:00,51.22,51.22,51.06,51.15,105800.0,34.179,34.179,34.0722,34.1323,105800.0
2007-12-04 15:50:00,51.15,51.23,51.08,51.19,140400.0,34.1323,34.1857,34.0856,34.159,140400.0
2007-12-05 09:30:00,51.56,52.0,51.38,51.74,127400.0,34.4059,34.6995,34.2858,34.526,127400.0
2007-12-05 09:40:00,51.74,51.81,51.55,51.62,92500.0,34.526,34.5727,34.3992,34.4459,92500.0
2007-12-05 09:50:00,51.63,51.78,51.6,51.77,87200.0,34.4526,34.5527,34.4326,34.546,87200.0
2007-12-05 10:00:00,51.77,51.82,51.72,51.73,125700.0,34.546,34.5794,34.5127,34.5193,125700.0
2007-12-05 10:10:00,51.73,51.77,51.61,51.67,74300.0,34.5193,34.546,34.4392,34.4793,74300.0
2007-12-05 10:20:00,51.72,51.82,51.68,51.8,74900.0,34.5127,34.5794,34.486,34.566,74900.0
2007-12-05 10:30:00,51.8,51.81,51.7,51.79,62300.0,34.566,34.5727,34.4993,34.5594,62300.0
2007-12-05 10:40:00,51.79,51.81,51.76,51.78,48000.0,34.5594,34.5727,34.5393,34.5527,48000.0
2007-12-05 10:50:00,51.78,51.81,51.76,51.81,49000.0,34.5527,34.5727,34.5393,34.5727,49000.0
2007-12-05 11:00:00,51.82,51.89,51.75,51.75,62500.0,34.5794,34.6261,34.5327,34.5327,62500.0
2007-12-05 11:10:00,51.76,51.82,51.76,51.81,44800.0,34.5393,34.5794,34.5393,34.5727,44800.0
2007-12-05 11:20:00,51.8,51.82,51.74,51.79,66800.0,34.566,34.5794,34.526,34.5594,66800.0
2007-12-05 11:30:00,51.8,51.82,51.7,51.76,113500.0,34.566,34.5794,34.4993,34.5393,113500.0
2007-12-05 11:40:00,51.76,51.79,51.72,51.76,40700.0,34.5393,34.5594,34.5127,34.5393,40700.0
2007-12-05 11:50:00,51.77,51.8,51.75,51.78,56300.0,34.546,34.566,34.5327,34.5527,56300.0
2007-12-05 12:00:00,51.78,51.81,51.76,51.8,87100.0,34.5527,34.5727,34.5393,34.566,87100.0
2007-12-05 12:10:00,51.8,51.82,51.78,51.8,33500.0,34.566,34.5794,34.5527,34.566,33500.0
2007-12-05 12:20:00,51.8,51.82,51.78,51.8,59000.0,34.566,34.5794,34.5527,34.566,59000.0
2007-12-05 12:30:00,51.8,51.82,51.78,51.8,56200.0,34.566,34.5794,34.5527,34.566,56200.0
2007-12-05 12:40:00,51.8,51.82,51.78,51.8,45300.0,34.566,34.5794,34.5527,34.566,45300.0
2007-12-05 12:50:00,51.81,51.86,51.74,51.81,73300.0,34.5727,34.6061,34.526,34.5727,73300.0
2007-12-05 13:00:00,51.8,51.83,51.68,51.76,58800.0,34.566,34.5861,34.486,34.5393,58800.0
2007-12-05 13:10:00,51.73,51.84,51.7,51.75,57000.0,34.5193,34.5927,34.4993,34.5327,57000.0
2007-12-05 13:20:00,51.75,51.8,51.65,51.78,38300.0,34.5327,34.566,34.4659,34.5527,38300.0
2007-12-05 13:30:00,51.76,51.77,51.72,51.72,46000.0,34.5393,34.546,34.5127,34.5127,46000.0
2007-12-05 13:40:00,51.72,51.77,51.65,51.75,62300.0,34.5127,34.546,34.4659,34.5327,62300.0
2007-12-05 13:50:00,51.74,51.78,51.73,51.75,69400.0,34.526,34.5527,34.5193,34.5327,69400.0
2007-12-05 14:00:00,51.74,51.79,51.71,51.77,40800.0,34.526,34.5594,34.506,34.546,40800.0
2007-12-05 14:10:00,51.76,51.77,51.73,51.76,31200.0,34.5393,34.546,34.5193,34.5393,31200.0
2007-12-05 14:20:00,51.76,51.78,51.63,51.68,66400.0,34.5393,34.5527,34.4526,34.486,66400.0
2007-12-05 14:30:00,51.69,51.79,51.66,51.74,45500.0,34.4926,34.5594,34.4726,34.526,45500.0
2007-12-05 14:40:00,51.74,51.78,51.73,51.77,38500.0,34.526,34.5527,34.5193,34.546,38500.0
2007-12-05 14:50:00,51.76,51.77,51.65,51.72,50200.0,34.5393,34.546,34.4659,34.5127,50200.0
2007-12-05 15:00:00,51.7,51.75,51.68,51.74,39300.0,34.4993,34.5327,34.486,34.526,39300.0
2007-12-05 15:10:00,51.74,51.89,51.72,51.88,63800.0,34.526,34.6261,34.5127,34.6194,63800.0
2007-12-05 15:20:00,51.9,51.92,51.84,51.92,85400.0,34.6328,34.6461,34.5927,34.6461,85400.0
2007-12-05 15:30:00,51.91,51.95,51.87,51.92,93200.0,34.6394,34.6661,34.6127,34.6461,93200.0
2007-12-05 15:40:00,51.92,51.98,51.86,51.88,86000.0,34.6461,34.6861,34.6061,34.6194,86000.0
2007-12-05 15:50:00,51.89,51.92,51.79,51.9,137800.0,34.6261,34.6461,34.5594,34.6328,137800.0
2007-12-06 09:30:00,51.91,52.49,51.75,52.47,101900.0,34.6394,35.0265,34.5327,35.0131,101900.0
2007-12-06 09:40:00,52.47,52.77,52.4,52.62,103000.0,35.0131,35.2133,34.9664,35.1132,103000.0
2007-12-06 09:50:00,52.61,52.68,52.54,52.64,116000.0,35.1065,35.1533,35.0598,35.1266,116000.0
2007-12-06 10:00:00,52.68,52.69,52.44,52.44,90600.0,35.1533,35.1599,34.9931,34.9931,90600.0
2007-12-06 10:10:00,52.44,52.66,52.44,52.63,58500.0,34.9931,35.1399,34.9931,35.1199,58500.0
2007-12-06 10:20:00,52.62,52.69,52.48,52.58,44500.0,35.1132,35.1599,35.0198,35.0865,44500.0
2007-12-06 10:30:00,52.58,52.58,52.34,52.47,28000.0,35.0865,35.0865,34.9264,35.0131,28000.0
2007-12-06 10:40:00,52.47,52.52,52.38,52.49,41200.0,35.0131,35.0465,34.9531,35.0265,41200.0
2007-12-06 10:50:00,52.52,52.54,52.46,52.52,27700.0,35.0465,35.0598,35.0065,35.0465,27700.0
2007-12-06 11:00:00,52.54,52.55,52.27,52.43,21100.0,35.0598,35.0665,34.8797,34.9864,21100.0
2007-12-06 11:10:00,52.44,52.59,52.39,52.55,38600.0,34.9931,35.0932,34.9597,35.0665,38600.0
2007-12-06 11:20:00,52.55,52.58,52.5,52.53,33900.0,35.0665,35.0865,35.0331,35.0532,33900.0
2007-12-06 11:30:00,52.55,52.6,52.52,52.59,35700.0,35.0665,35.0999,35.0465,35.0932,35700.0
2007-12-06 11:40:00,52.59,52.6,52.51,52.53,26100.0,35.0932,35.0999,35.0398,35.0532,26100.0
2007-12-06 11:50:00,52.52,52.55,52.5,52.5,13000.0,35.0465,35.0665,35.0331,35.0331,13000.0
2007-12-06 12:00:00,52.5,52.5,52.44,52.45,25400.0,35.0331,35.0331,34.9931,34.9998,25400.0
2007-12-06 12:10:00,52.44,52.45,52.4,52.45,19100.0,34.9931,34.9998,34.9664,34.9998,19100.0
2007-12-06 12:20:00,52.45,52.5,52.44,52.47,16300.0,34.9998,35.0331,34.9931,35.0131,16300.0
2007-12-06 12:30:00,52.47,52.58,52.47,52.54,19000.0,35.0131,35.0865,35.0131,35.0598,19000.0
2007-12-06 12:40:00,52.54,52.57,52.43,52.47,27400.0,35.0598,35.0799,34.9864,35.0131,27400.0
2007-12-06 12:50:00,52.45,52.55,52.43,52.53,15200.0,34.9998,35.0665,34.9864,35.0532,15200.0
2007-12-06 13:00:00,52.52,52.57,52.48,52.48,31500.0,35.0465,35.0799,35.0198,35.0198,31500.0
2007-12-06 13:10:00,52.48,52.5,52.44,52.44,9300.0,35.0198,35.0331,34.9931,34.9931,9300.0
2007-12-06 13:20:00,52.45,52.47,52.39,52.42,15700.0,34.9998,35.0131,34.9597,34.9798,15700.0
2007-12-06 13:30:00,52.43,52.54,52.41,52.54,17500.0,34.9864,35.0598,34.9731,35.0598,17500.0
2007-12-06 13:40:00,52.53,52.64,52.49,52.6,31900.0,35.0532,35.1266,35.0265,35.0999,31900.0
2007-12-06 13:50:00,52.62,52.62,52.52,52.59,20400.0,35.1132,35.1132,35.0465,35.0932,20400.0
2007-12-06 14:00:00,52.6,52.63,52.55,52.6,21400.0,35.0999,35.1199,35.0665,35.0999,21400.0
2007-12-06 14:10:00,52.59,52.62,52.56,52.6,38900.0,35.0932,35.1132,35.0732,35.0999,38900.0
2007-12-06 14:20:00,52.62,52.66,52.58,52.66,53200.0,35.1132,35.1399,35.0865,35.1399,53200.0
2007-12-06 14:30:00,52.65,52.81,52.64,52.79,39600.0,35.1332,35.24,35.1266,35.2267,39600.0
2007-12-06 14:40:00,52.8,52.93,52.79,52.88,49700.0,35.2333,35.3201,35.2267,35.2867,49700.0
2007-12-06 14:50:00,52.88,52.9,52.85,52.9,42300.0,35.2867,35.3001,35.2667,35.3001,42300.0
2007-12-06 15:00:00,52.89,53.0,52.85,52.99,101700.0,35.2934,35.3668,35.2667,35.3601,101700.0
2007-12-06 15:10:00,52.98,53.03,52.93,52.93,84600.0,35.3534,35.3868,35.3201,35.3201,84600.0
2007-12-06 15:20:00,52.93,53.13,52.91,53.12,65200.0,35.3201,35.4535,35.3067,35.4469,65200.0
2007-12-06 15:30:00,53.1,53.17,52.88,53.14,137400.0,35.4335,35.4802,35.2867,35.4602,137400.0
2007-12-06 15:40:00,53.14,53.22,52.87,52.89,157200.0,35.4602,35.5136,35.28,35.2934,157200.0
2007-12-06 15:50:00,52.89,53.04,52.88,53.0,193400.0,35.2934,35.3935,35.2867,35.3668,193400.0
2007-12-07 09:30:00,52.98,53.38,52.98,53.37,66300.0,35.3534,35.6204,35.3534,35.6137,66300.0
2007-12-07 09:40:00,53.36,53.77,53.32,53.7,75500.0,35.607,35.8806,35.5803,35.8339,75500.0
2007-12-07 09:50:00,53.69,53.73,53.47,53.72,87200.0,35.8272,35.8539,35.6804,35.8472,87200.0
2007-12-07 10:00:00,53.72,53.82,53.52,53.52,77800.0,35.8472,35.914,35.7138,35.7138,77800.0
2007-12-07 10:10:00,53.52,53.67,53.47,53.48,66800.0,35.7138,35.8139,35.6804,35.6871,66800.0
2007-12-07 10:20:00,53.48,53.73,53.47,53.65,57700.0,35.6871,35.8539,35.6804,35.8005,57700.0
2007-12-07 10:30:00,53.67,53.73,53.64,53.72,34400.0,35.8139,35.8539,35.7939,35.8472,34400.0
2007-12-07 10:40:00,53.73,53.82,53.7,53.75,59900.0,35.8539,35.914,35.8339,35.8673,59900.0
2007-12-07 10:50:00,53.76,53.8,53.73,53.77,28900.0,35.8739,35.9006,35.8539,35.8806,28900.0
2007-12-07 11:00:00,53.77,53.77,53.64,53.73,68800.0,35.8806,35.8806,35.7939,35.8539,68800.0
2007-12-07 11:10:00,53.72,53.74,53.61,53.62,33600.0,35.8472,35.8606,35.7738,35.7805,33600.0
2007-12-07 11:20:00,53.62,53.68,53.62,53.68,76300.0,35.7805,35.8206,35.7805,35.8206,76300.0
2007-12-07 11:30:00,53.68,53.74,53.67,53.71,39300.0,35.8206,35.8606,35.8139,35.8406,39300.0
2007-12-07 11:40:00,53.72,53.88,53.7,53.85,34200.0,35.8472,35.954,35.8339,35.934,34200.0
2007-12-07 11:50:00,53.86,53.99,53.83,53.93,52900.0,35.9407,36.0274,35.9207,35.9874,52900.0
2007-12-07 12:00:00,53.93,53.98,53.87,53.92,54000.0,35.9874,36.0207,35.9473,35.9807,54000.0
2007-12-07 12:10:00,53.92,53.94,53.75,53.75,50800.0,35.9807,35.9941,35.8673,35.8673,50800.0
2007-12-07 12:20:00,53.73,53.78,53.67,53.68,26700.0,35.8539,35.8873,35.8139,35.8206,26700.0
2007-12-07 12:30:00,53.66,53.78,53.66,53.75,20800.0,35.8072,35.8873,35.8072,35.8673,20800.0
2007-12-07 12:40:00,53.75,53.75,53.71,53.72,11600.0,35.8673,35.8673,35.8406,35.8472,11600.0
2007-12-07 12:50:00,53.73,53.81,53.71,53.78,31500.0,35.8539,35.9073,35.8406,35.8873,31500.0
2007-12-07 13:00:00,53.77,53.79,53.73,53.74,34400.0,35.8806,35.894,35.8539,35.8606,34400.0
2007-12-07 13:10:00,53.73,53.73,53.51,53.51,29600.0,35.8539,35.8539,35.7071,35.7071,29600.0
2007-12-07 13:20:00,53.51,53.53,53.28,53.32,39800.0,35.7071,35.7205,35.5536,35.5803,39800.0
2007-12-07 13:30:00,53.32,53.38,53.32,53.35,29700.0,35.5803,35.6204,35.5803,35.6003,29700.0
2007-12-07 13:40:00,53.34,53.45,53.29,53.43,32300.0,35.5937,35.6671,35.5603,35.6537,32300.0
2007-12-07 13:50:00,53.43,53.43,53.31,53.32,17000.0,35.6537,35.6537,35.5737,35.5803,17000.0
2007-12-07 14:00:00,53.33,53.41,53.33,53.4,32500.0,35.587,35.6404,35.587,35.6337,32500.0
2007-12-07 14:10:00,53.41,53.43,53.19,53.21,21600.0,35.6404,35.6537,35.4936,35.5069,21600.0
2007-12-07 14:20:00,53.21,53.27,53.2,53.23,20700.0,35.5069,35.547,35.5003,35.5203,20700.0
2007-12-07 14:30:00,53.22,53.27,53.19,53.24,32500.0,35.5136,35.547,35.4936,35.5269,32500.0
2007-12-07 14:40:00,53.24,53.26,53.17,53.19,23800.0,35.5269,35.5403,35.4802,35.4936,23800.0
2007-12-07 14:50:00,53.2,53.21,53.13,53.14,26900.0,35.5003,35.5069,35.4535,35.4602,26900.0
2007-12-07 15:00:00,53.16,53.27,53.14,53.27,52800.0,35.4736,35.547,35.4602,35.547,52800.0
2007-12-07 15:10:00,53.25,53.45,53.25,53.4,100600.0,35.5336,35.6671,35.5336,35.6337,100600.0
2007-12-07 15:20:00,53.4,53.44,53.38,53.4,81300.0,35.6337,35.6604,35.6204,35.6337,81300.0
2007-12-07 15:30:00,53.41,53.45,53.36,53.41,88900.0,35.6404,35.6671,35.607,35.6404,88900.0
2007-12-07 15:40:00,53.41,53.42,53.13,53.16,129100.0,35.6404,35.6471,35.4535,35.4736,129100.0
2007-12-07 15:50:00,53.16,53.3,53.11,53.26,112400.0,35.4736,35.567,35.4402,35.5403,112400.0
2007-12-10 09:30:00,53.36,53.72,53.17,53.2,110300.0,35.607,35.8472,35.4802,35.5003,110300.0
2007-12-10 09:40:00,53.18,53.3,53.12,53.2,54300.0,35.4869,35.567,35.4469,35.5003,54300.0
2007-12-10 09:50:00,53.2,53.37,53.08,53.3,62200.0,35.5003,35.6137,35.4202,35.567,62200.0
2007-12-10 10:00:00,53.3,53.6,53.3,53.55,78000.0,35.567,35.7672,35.567,35.7338,78000.0
2007-12-10 10:10:00,53.54,53.69,53.47,53.61,61500.0,35.7271,35.8272,35.6804,35.7738,61500.0
2007-12-10 10:20:00,53.6,53.64,53.5,53.64,74900.0,35.7672,35.7939,35.7004,35.7939,74900.0
2007-12-10 10:30:00,53.65,53.71,53.48,53.5,42500.0,35.8005,35.8406,35.6871,35.7004,42500.0
2007-12-10 10:40:00,53.5,53.58,53.43,53.45,36600.0,35.7004,35.7538,35.6537,35.6671,36600.0
2007-12-10 10:50:00,53.44,53.57,53.43,53.57,25100.0,35.6604,35.7472,35.6537,35.7472,25100.0
2007-12-10 11:00:00,53.57,53.6,53.43,53.45,33200.0,35.7472,35.7672,35.6537,35.6671,33200.0
2007-12-10 11:10:00,53.45,53.49,53.44,53.44,22900.0,35.6671,35.6938,35.6604,35.6604,22900.0
2007-12-10 11:20:00,53.44,53.54,53.43,53.43,41100.0,35.6604,35.7271,35.6537,35.6537,41100.0
2007-12-10 11:30:00,53.43,53.49,53.42,53.47,29400.0,35.6537,35.6938,35.6471,35.6804,29400.0
2007-12-10 11:40:00,53.45,53.46,53.28,53.3,54900.0,35.6671,35.6737,35.5536,35.567,54900.0
2007-12-10 11:50:00,53.3,53.3,53.21,53.22,42800.0,35.567,35.567,35.5069,35.5136,42800.0
2007-12-10 12:00:00,53.23,53.29,53.22,53.28,33100.0,35.5203,35.5603,35.5136,35.5536,33100.0
2007-12-10 12:10:00,53.28,53.29,53.1,53.1,39100.0,35.5536,35.5603,35.4335,35.4335,39100.0
2007-12-10 12:20:00,53.09,53.1,52.94,53.0,84600.0,35.4268,35.4335,35.3268,35.3668,84600.0
2007-12-10 12:30:00,53.0,53.01,52.92,52.94,35100.0,35.3668,35.3735,35.3134,35.3268,35100.0
2007-12-10 12:40:00,52.95,52.97,52.94,52.94,26100.0,35.3334,35.3468,35.3268,35.3268,26100.0
2007-12-10 12:50:00,52.93,52.94,52.84,52.85,27800.0,35.3201,35.3268,35.26,35.2667,27800.0
2007-12-10 13:00:00,52.85,52.89,52.84,52.88,21200.0,35.2667,35.2934,35.26,35.2867,21200.0
2007-12-10 13:10:00,52.87,52.99,52.84,52.99,42800.0,35.28,35.3601,35.26,35.3601,42800.0
2007-12-10 13:20:00,52.99,52.99,52.82,52.82,45400.0,35.3601,35.3601,35.2467,35.2467,45400.0
2007-12-10 13:30:00,52.82,52.84,52.78,52.84,34000.0,35.2467,35.26,35.22,35.26,34000.0
2007-12-10 13:40:00,52.84,52.86,52.79,52.8,50900.0,35.26,35.2734,35.2267,35.2333,50900.0
2007-12-10 13:50:00,52.8,52.85,52.71,52.75,53700.0,35.2333,35.2667,35.1733,35.2,53700.0
2007-12-10 14:00:00,52.75,52.79,52.72,52.74,31400.0,35.2,35.2267,35.1799,35.1933,31400.0
2007-12-10 14:10:00,52.73,52.73,52.55,52.59,54300.0,35.1866,35.1866,35.0665,35.0932,54300.0
2007-12-10 14:20:00,52.61,52.7,52.59,52.64,48500.0,35.1065,35.1666,35.0932,35.1266,48500.0
2007-12-10 14:30:00,52.65,52.71,52.59,52.59,37000.0,35.1332,35.1733,35.0932,35.0932,37000.0
2007-12-10 14:40:00,52.58,52.68,52.58,52.63,33200.0,35.0865,35.1533,35.0865,35.1199,33200.0
2007-12-10 14:50:00,52.63,52.65,52.48,52.53,63300.0,35.1199,35.1332,35.0198,35.0532,63300.0
2007-12-10 15:00:00,52.53,52.72,52.46,52.69,68500.0,35.0532,35.1799,35.0065,35.1599,68500.0
2007-12-10 15:10:00,52.69,52.78,52.68,52.69,72800.0,35.1599,35.22,35.1533,35.1599,72800.0
2007-12-10 15:20:00,52.69,52.78,52.66,52.76,57700.0,35.1599,35.22,35.1399,35.2066,57700.0
2007-12-10 15:30:00,52.77,52.79,52.64,52.65,82300.0,35.2133,35.2267,35.1266,35.1332,82300.0
2007-12-10 15:40:00,52.65,52.69,52.55,52.65,135700.0,35.1332,35.1599,35.0665,35.1332,135700.0
2007-12-10 15:50:00,52.64,52.73,52.59,52.71,270500.0,35.1266,35.1866,35.0932,35.1733,270500.0
2007-12-11 09:30:00,52.7,53.16,52.66,53.06,66000.0,35.1666,35.4736,35.1399,35.4068,66000.0
2007-12-11 09:40:00,53.09,53.21,53.07,53.1,32700.0,35.4268,35.5069,35.4135,35.4335,32700.0
2007-12-11 09:50:00,53.1,53.24,53.09,53.14,46200.0,35.4335,35.5269,35.4268,35.4602,46200.0
2007-12-11 10:00:00,53.16,53.2,53.03,53.09,49700.0,35.4736,35.5003,35.3868,35.4268,49700.0
2007-12-11 10:10:00,53.1,53.1,52.92,52.93,30500.0,35.4335,35.4335,35.3134,35.3201,30500.0
2007-12-11 10:20:00,52.92,52.92,52.77,52.9,44900.0,35.3134,35.3134,35.2133,35.3001,44900.0
2007-12-11 10:30:00,52.89,52.92,52.82,52.83,28600.0,35.2934,35.3134,35.2467,35.2534,28600.0
2007-12-11 10:40:00,52.82,52.83,52.6,52.61,56100.0,35.2467,35.2534,35.0999,35.1065,56100.0
2007-12-11 10:50:00,52.6,52.62,52.54,52.59,33800.0,35.0999,35.1132,35.0598,35.0932,33800.0
2007-12-11 11:00:00,52.57,52.6,52.49,52.51,62000.0,35.0799,35.0999,35.0265,35.0398,62000.0
2007-12-11 11:10:00,52.51,52.59,52.5,52.52,34400.0,35.0398,35.0932,35.0331,35.0465,34400.0
2007-12-11 11:20:00,52.52,52.56,52.51,52.56,30300.0,35.0465,35.0732,35.0398,35.0732,30300.0
2007-12-11 11:30:00,52.55,52.57,52.46,52.47,40300.0,35.0665,35.0799,35.0065,35.0131,40300.0
2007-12-11 11:40:00,52.46,52.48,52.32,52.34,39100.0,35.0065,35.0198,34.913,34.9264,39100.0
2007-12-11 11:50:00,52.33,52.35,52.28,52.31,33700.0,34.9197,34.933,34.8863,34.9064,33700.0
2007-12-11 12:00:00,52.31,52.45,52.31,52.43,34100.0,34.9064,34.9998,34.9064,34.9864,34100.0
2007-12-11 12:10:00,52.43,52.43,52.35,52.35,23000.0,34.9864,34.9864,34.933,34.933,23000.0
2007-12-11 12:20:00,52.35,52.45,52.34,52.41,31000.0,34.933,34.9998,34.9264,34.9731,31000.0
2007-12-11 12:30:00,52.4,52.41,52.36,52.37,22000.0,34.9664,34.9731,34.9397,34.9464,22000.0
2007-12-11 12:40:00,52.37,52.45,52.37,52.45,27600.0,34.9464,34.9998,34.9464,34.9998,27600.0
2007-12-11 12:50:00,52.44,52.53,52.44,52.45,31300.0,34.9931,35.0532,34.9931,34.9998,31300.0
2007-12-11 13:00:00,52.46,52.56,52.45,52.52,34800.0,35.0065,35.0732,34.9998,35.0465,34800.0
2007-12-11 13:10:00,52.52,52.55,52.5,52.53,18800.0,35.0465,35.0665,35.0331,35.0532,18800.0
2007-12-11 13:20:00,52.54,52.67,52.54,52.65,29600.0,35.0598,35.1466,35.0598,35.1332,29600.0
2007-12-11 13:30:00,52.64,52.69,52.63,52.66,26200.0,35.1266,35.1599,35.1199,35.1399,26200.0
2007-12-11 13:40:00,52.66,52.75,52.66,52.68,32400.0,35.1399,35.2,35.1399,35.1533,32400.0
2007-12-11 13:50:00,52.68,52.76,52.51,52.61,51500.0,35.1533,35.2066,35.0398,35.1065,51500.0
2007-12-11 14:00:00,52.61,52.74,52.55,52.72,26100.0,35.1065,35.1933,35.0665,35.1799,26100.0
2007-12-11 14:10:00,52.73,52.89,52.21,52.29,99700.0,35.1866,35.2934,34.8396,34.893,99700.0
2007-12-11 14:20:00,52.29,52.3,51.84,51.95,140800.0,34.893,34.8997,34.5927,34.6661,140800.0
2007-12-11 14:30:00,51.97,51.97,51.75,51.81,155300.0,34.6795,34.6795,34.5327,34.5727,155300.0
2007-12-11 14:40:00,51.8,51.81,51.19,51.49,145300.0,34.566,34.5727,34.159,34.3592,145300.0
2007-12-11 14:50:00,51.5,52.1,51.48,51.93,93200.0,34.3658,34.7662,34.3525,34.6528,93200.0
2007-12-11 15:00:00,51.93,51.97,51.61,51.73,146200.0,34.6528,34.6795,34.4392,34.5193,146200.0
2007-12-11 15:10:00,51.72,51.83,51.53,51.55,98900.0,34.5127,34.5861,34.3859,34.3992,98900.0
2007-12-11 15:20:00,51.55,51.69,51.46,51.68,93400.0,34.3992,34.4926,34.3392,34.486,93400.0
2007-12-11 15:30:00,51.66,51.81,51.6,51.65,138700.0,34.4726,34.5727,34.4326,34.4659,138700.0
2007-12-11 15:40:00,51.64,51.68,51.36,51.41,170900.0,34.4593,34.486,34.2724,34.3058,170900.0
2007-12-11 15:50:00,51.42,51.51,51.36,51.4,238300.0,34.3125,34.3725,34.2724,34.2991,238300.0
2007-12-12 09:30:00,52.65,53.11,52.65,53.01,180400.0,35.1332,35.4402,35.1332,35.3735,180400.0
2007-12-12 09:40:00,53.02,53.03,52.28,52.55,86000.0,35.3801,35.3868,34.8863,35.0665,86000.0
2007-12-12 09:50:00,52.51,52.64,52.33,52.43,74100.0,35.0398,35.1266,34.9197,34.9864,74100.0
2007-12-12 10:00:00,52.4,52.42,52.01,52.08,43600.0,34.9664,34.9798,34.7062,34.7529,43600.0
2007-12-12 10:10:00,52.1,52.21,52.01,52.19,33900.0,34.7662,34.8396,34.7062,34.8263,33900.0
2007-12-12 10:20:00,52.21,52.41,52.16,52.38,32600.0,34.8396,34.9731,34.8063,34.9531,32600.0
2007-12-12 10:30:00,52.38,52.39,52.0,52.1,55900.0,34.9531,34.9597,34.6995,34.7662,55900.0
2007-12-12 10:40:00,52.09,52.18,51.75,51.75,96000.0,34.7596,34.8196,34.5327,34.5327,96000.0
2007-12-12 10:50:00,51.75,51.83,51.69,51.71,80700.0,34.5327,34.5861,34.4926,34.506,80700.0
2007-12-12 11:00:00,51.71,51.98,51.71,51.98,42600.0,34.506,34.6861,34.506,34.6861,42600.0
2007-12-12 11:10:00,51.99,52.14,51.88,51.89,50400.0,34.6928,34.7929,34.6194,34.6261,50400.0
2007-12-12 11:20:00,51.88,51.91,51.76,51.85,59400.0,34.6194,34.6394,34.5393,34.5994,59400.0
2007-12-12 11:30:00,51.85,52.0,51.83,51.99,65700.0,34.5994,34.6995,34.5861,34.6928,65700.0
2007-12-12 11:40:00,52.0,52.03,51.94,51.99,59100.0,34.6995,34.7195,34.6595,34.6928,59100.0
2007-12-12 11:50:00,51.98,51.99,51.82,51.84,49100.0,34.6861,34.6928,34.5794,34.5927,49100.0
2007-12-12 12:00:00,51.85,51.87,51.67,51.67,48200.0,34.5994,34.6127,34.4793,34.4793,48200.0
2007-12-12 12:10:00,51.68,51.8,51.63,51.76,47700.0,34.486,34.566,34.4526,34.5393,47700.0
2007-12-12 12:20:00,51.77,51.83,51.7,51.7,49400.0,34.546,34.5861,34.4993,34.4993,49400.0
2007-12-12 12:30:00,51.7,51.7,51.42,51.48,60300.0,34.4993,34.4993,34.3125,34.3525,60300.0
2007-12-12 12:40:00,51.47,51.48,51.11,51.15,76200.0,34.3458,34.3525,34.1056,34.1323,76200.0
2007-12-12 12:50:00,51.15,51.19,51.06,51.19,75000.0,34.1323,34.159,34.0722,34.159,75000.0
2007-12-12 13:00:00,51.22,51.28,51.07,51.28,53000.0,34.179,34.219,34.0789,34.219,53000.0
2007-12-12 13:10:00,51.29,51.42,51.23,51.27,58000.0,34.2257,34.3125,34.1857,34.2124,58000.0
2007-12-12 13:20:00,51.28,51.41,51.13,51.13,46400.0,34.219,34.3058,34.1189,34.1189,46400.0
2007-12-12 13:30:00,51.12,51.13,50.93,50.99,162800.0,34.1123,34.1189,33.9855,34.0255,162800.0
2007-12-12 13:40:00,50.99,51.08,50.9,50.96,53700.0,34.0255,34.0856,33.9655,34.0055,53700.0
2007-12-12 13:50:00,50.97,51.06,50.91,50.98,63800.0,34.0122,34.0722,33.9721,34.0189,63800.0
2007-12-12 14:00:00,51.0,51.05,50.91,51.03,67400.0,34.0322,34.0656,33.9721,34.0522,67400.0
2007-12-12 14:10:00,51.03,51.03,50.94,50.99,54800.0,34.0522,34.0522,33.9922,34.0255,54800.0
2007-12-12 14:20:00,50.99,50.99,50.75,50.77,120400.0,34.0255,34.0255,33.8654,33.8787,120400.0
2007-12-12 14:30:00,50.76,50.77,50.56,50.65,98300.0,33.872,33.8787,33.7386,33.7986,98300.0
2007-12-12 14:40:00,50.64,50.65,50.49,50.56,96800.0,33.792,33.7986,33.6919,33.7386,96800.0
2007-12-12 14:50:00,50.58,50.81,50.51,50.52,106400.0,33.7519,33.9054,33.7052,33.7119,106400.0
2007-12-12 15:00:00,50.51,50.58,50.3,50.42,165400.0,33.7052,33.7519,33.5651,33.6452,165400.0
2007-12-12 15:10:00,50.42,50.48,50.15,50.44,196400.0,33.6452,33.6852,33.465,33.6585,196400.0
2007-12-12 15:20:00,50.45,50.53,50.27,50.39,145900.0,33.6652,33.7186,33.5451,33.6251,145900.0
2007-12-12 15:30:00,50.38,50.48,50.16,50.3,241000.0,33.6185,33.6852,33.4717,33.5651,241000.0
2007-12-12 15:40:00,50.3,50.85,50.3,50.81,312400.0,33.5651,33.9321,33.5651,33.9054,312400.0
2007-12-12 15:50:00,50.81,51.07,50.45,50.97,387300.0,33.9054,34.0789,33.6652,34.0122,387300.0
2007-12-13 09:30:00,50.77,51.98,50.77,51.1,74900.0,33.8787,34.6861,33.8787,34.0989,74900.0
2007-12-13 09:40:00,51.1,51.1,50.54,50.56,62500.0,34.0989,34.0989,33.7252,33.7386,62500.0
2007-12-13 09:50:00,50.56,50.72,50.56,50.72,39100.0,33.7386,33.8454,33.7386,33.8454,39100.0
2007-12-13 10:00:00,50.69,51.0,50.58,51.0,59900.0,33.8253,34.0322,33.7519,34.0322,59900.0
2007-12-13 10:10:00,51.01,51.3,51.01,51.13,55100.0,34.0389,34.2324,34.0389,34.1189,55100.0
2007-12-13 10:20:00,51.15,51.3,51.13,51.22,32000.0,34.1323,34.2324,34.1189,34.179,32000.0
2007-12-13 10:30:00,51.21,51.24,51.08,51.16,45600.0,34.1723,34.1923,34.0856,34.139,45600.0
2007-12-13 10:40:00,51.16,51.36,51.16,51.33,28700.0,34.139,34.2724,34.139,34.2524,28700.0
2007-12-13 10:50:00,51.35,51.36,51.14,51.2,44800.0,34.2658,34.2724,34.1256,34.1657,44800.0
2007-12-13 11:00:00,51.16,51.18,50.95,51.14,62600.0,34.139,34.1523,33.9988,34.1256,62600.0
2007-12-13 11:10:00,51.14,51.2,51.11,51.16,49700.0,34.1256,34.1657,34.1056,34.139,49700.0
2007-12-13 11:20:00,51.16,51.17,51.05,51.08,30700.0,34.139,34.1456,34.0656,34.0856,30700.0
2007-12-13 11:30:00,51.08,51.27,51.07,51.19,72500.0,34.0856,34.2124,34.0789,34.159,72500.0
2007-12-13 11:40:00,51.2,51.28,50.97,50.98,120000.0,34.1657,34.219,34.0122,34.0189,120000.0
2007-12-13 11:50:00,50.99,51.02,50.94,51.0,49600.0,34.0255,34.0455,33.9922,34.0322,49600.0
2007-12-13 12:00:00,50.98,50.98,50.8,50.86,50200.0,34.0189,34.0189,33.8987,33.9388,50200.0
2007-12-13 12:10:00,50.87,50.95,50.86,50.9,66900.0,33.9454,33.9988,33.9388,33.9655,66900.0
2007-12-13 12:20:00,50.9,50.91,50.77,50.8,35500.0,33.9655,33.9721,33.8787,33.8987,35500.0
2007-12-13 12:30:00,50.79,50.83,50.77,50.83,58400.0,33.8921,33.9188,33.8787,33.9188,58400.0
2007-12-13 12:40:00,50.84,50.87,50.73,50.83,38900.0,33.9254,33.9454,33.852,33.9188,38900.0
2007-12-13 12:50:00,50.85,50.91,50.84,50.87,22800.0,33.9321,33.9721,33.9254,33.9454,22800.0
2007-12-13 13:00:00,50.88,51.06,50.87,51.06,30800.0,33.9521,34.0722,33.9454,34.0722,30800.0
2007-12-13 13:10:00,51.06,51.19,51.03,51.13,62400.0,34.0722,34.159,34.0522,34.1189,62400.0
2007-12-13 13:20:00,51.12,51.26,51.1,51.24,37900.0,34.1123,34.2057,34.0989,34.1923,37900.0
2007-12-13 13:30:00,51.24,51.25,51.04,51.04,24000.0,34.1923,34.199,34.0589,34.0589,24000.0
2007-12-13 13:40:00,51.02,51.16,50.96,51.11,39800.0,34.0455,34.139,34.0055,34.1056,39800.0
2007-12-13 13:50:00,51.12,51.23,51.1,51.21,18600.0,34.1123,34.1857,34.0989,34.1723,18600.0
2007-12-13 14:00:00,51.22,51.31,51.16,51.24,48000.0,34.179,34.2391,34.139,34.1923,48000.0
2007-12-13 14:10:00,51.24,51.45,51.23,51.44,46400.0,34.1923,34.3325,34.1857,34.3258,46400.0
2007-12-13 14:20:00,51.43,51.48,51.32,51.37,41500.0,34.3191,34.3525,34.2457,34.2791,41500.0
2007-12-13 14:30:00,51.37,51.4,51.26,51.32,32700.0,34.2791,34.2991,34.2057,34.2457,32700.0
2007-12-13 14:40:00,51.32,51.38,51.32,51.33,35400.0,34.2457,34.2858,34.2457,34.2524,35400.0
2007-12-13 14:50:00,51.32,51.37,51.31,51.32,29400.0,34.2457,34.2791,34.2391,34.2457,29400.0
2007-12-13 15:00:00,51.32,51.45,51.32,51.32,51500.0,34.2457,34.3325,34.2457,34.2457,51500.0
2007-12-13 15:10:00,51.33,51.38,51.21,51.34,48500.0,34.2524,34.2858,34.1723,34.2591,48500.0
2007-12-13 15:20:00,51.34,51.53,51.31,51.5,84400.0,34.2591,34.3859,34.2391,34.3658,84400.0
2007-12-13 15:30:00,51.51,51.55,51.36,51.39,132300.0,34.3725,34.3992,34.2724,34.2924,132300.0
2007-12-13 15:40:00,51.39,51.51,51.38,51.46,155500.0,34.2924,34.3725,34.2858,34.3392,155500.0
2007-12-13 15:50:00,51.46,51.51,51.36,51.51,160400.0,34.3392,34.3725,34.2724,34.3725,160400.0
2007-12-14 09:30:00,50.98,51.0,50.61,50.66,69600.0,34.0189,34.0322,33.772,33.8053,69600.0
2007-12-14 09:40:00,50.61,50.85,50.61,50.79,97900.0,33.772,33.9321,33.772,33.8921,97900.0
2007-12-14 09:50:00,50.78,50.81,50.72,50.75,52400.0,33.8854,33.9054,33.8454,33.8654,52400.0
2007-12-14 10:00:00,50.75,50.83,50.74,50.79,40400.0,33.8654,33.9188,33.8587,33.8921,40400.0
2007-12-14 10:10:00,50.8,51.0,50.8,50.9,38700.0,33.8987,34.0322,33.8987,33.9655,38700.0
2007-12-14 10:20:00,50.89,50.9,50.72,50.76,40100.0,33.9588,33.9655,33.8454,33.872,40100.0
2007-12-14 10:30:00,50.76,50.79,50.73,50.77,37700.0,33.872,33.8921,33.852,33.8787,37700.0
2007-12-14 10:40:00,50.76,50.9,50.75,50.79,37600.0,33.872,33.9655,33.8654,33.8921,37600.0
2007-12-14 10:50:00,50.81,50.85,50.76,50.79,34400.0,33.9054,33.9321,33.872,33.8921,34400.0
2007-12-14 11:00:00,50.81,50.85,50.71,50.76,56300.0,33.9054,33.9321,33.8387,33.872,56300.0
2007-12-14 11:10:00,50.76,50.82,50.73,50.76,50100.0,33.872,33.9121,33.852,33.872,50100.0
2007-12-14 11:20:00,50.78,50.94,50.75,50.92,41700.0,33.8854,33.9922,33.8654,33.9788,41700.0
2007-12-14 11:30:00,50.93,50.98,50.8,50.84,37500.0,33.9855,34.0189,33.8987,33.9254,37500.0
2007-12-14 11:40:00,50.84,50.87,50.73,50.73,38800.0,33.9254,33.9454,33.852,33.852,38800.0
2007-12-14 11:50:00,50.73,50.79,50.72,50.75,34400.0,33.852,33.8921,33.8454,33.8654,34400.0
2007-12-14 12:00:00,50.75,50.8,50.73,50.75,28000.0,33.8654,33.8987,33.852,33.8654,28000.0
2007-12-14 12:10:00,50.75,50.83,50.75,50.8,23100.0,33.8654,33.9188,33.8654,33.8987,23100.0
2007-12-14 12:20:00,50.82,50.83,50.74,50.77,40700.0,33.9121,33.9188,33.8587,33.8787,40700.0
2007-12-14 12:30:00,50.79,50.86,50.75,50.82,47800.0,33.8921,33.9388,33.8654,33.9121,47800.0
2007-12-14 12:40:00,50.81,50.85,50.78,50.79,18700.0,33.9054,33.9321,33.8854,33.8921,18700.0
2007-12-14 12:50:00,50.78,50.85,50.76,50.84,30500.0,33.8854,33.9321,33.872,33.9254,30500.0
2007-12-14 13:00:00,50.85,50.85,50.78,50.81,21600.0,33.9321,33.9321,33.8854,33.9054,21600.0
2007-12-14 13:10:00,50.81,50.82,50.75,50.75,31900.0,33.9054,33.9121,33.8654,33.8654,31900.0
2007-12-14 13:20:00,50.76,50.91,50.74,50.83,41800.0,33.872,33.9721,33.8587,33.9188,41800.0
2007-12-14 13:30:00,50.81,50.84,50.77,50.79,37400.0,33.9054,33.9254,33.8787,33.8921,37400.0
2007-12-14 13:40:00,50.78,50.8,50.73,50.75,83700.0,33.8854,33.8987,33.852,33.8654,83700.0
2007-12-14 13:50:00,50.74,50.81,50.72,50.77,50800.0,33.8587,33.9054,33.8454,33.8787,50800.0
2007-12-14 14:00:00,50.78,50.8,50.72,50.78,49600.0,33.8854,33.8987,33.8454,33.8854,49600.0
2007-12-14 14:10:00,50.81,50.89,50.76,50.77,29700.0,33.9054,33.9588,33.872,33.8787,29700.0
2007-12-14 14:20:00,50.78,50.81,50.72,50.73,43900.0,33.8854,33.9054,33.8454,33.852,43900.0
2007-12-14 14:30:00,50.72,50.78,50.71,50.73,35700.0,33.8454,33.8854,33.8387,33.852,35700.0
2007-12-14 14:40:00,50.73,50.8,50.71,50.73,53800.0,33.852,33.8987,33.8387,33.852,53800.0
2007-12-14 14:50:00,50.72,50.77,50.67,50.68,89300.0,33.8454,33.8787,33.812,33.8187,89300.0
2007-12-14 15:00:00,50.68,50.71,50.56,50.64,89900.0,33.8187,33.8387,33.7386,33.792,89900.0
2007-12-14 15:10:00,50.64,50.68,50.58,50.59,51500.0,33.792,33.8187,33.7519,33.7586,51500.0
2007-12-14 15:20:00,50.59,50.66,50.56,50.65,56900.0,33.7586,33.8053,33.7386,33.7986,56900.0
2007-12-14 15:30:00,50.64,50.8,50.61,50.7,75900.0,33.792,33.8987,33.772,33.832,75900.0
2007-12-14 15:40:00,50.68,50.78,50.64,50.74,124000.0,33.8187,33.8854,33.792,33.8587,124000.0
2007-12-14 15:50:00,50.75,50.76,50.65,50.69,184300.0,33.8654,33.872,33.7986,33.8253,184300.0
2007-12-17 09:30:00,50.52,50.69,50.4,50.48,107900.0,33.7119,33.8253,33.6318,33.6852,107900.0
2007-12-17 09:40:00,50.49,50.75,50.46,50.54,64400.0,33.6919,33.8654,33.6719,33.7252,64400.0
2007-12-17 09:50:00,50.54,50.69,50.48,50.49,58800.0,33.7252,33.8253,33.6852,33.6919,58800.0
2007-12-17 10:00:00,50.51,50.75,50.47,50.5,67600.0,33.7052,33.8654,33.6785,33.6985,67600.0
2007-12-17 10:10:00,50.51,50.64,50.47,50.6,43000.0,33.7052,33.792,33.6785,33.7653,43000.0
2007-12-17 10:20:00,50.61,50.75,50.58,50.64,48000.0,33.772,33.8654,33.7519,33.792,48000.0
2007-12-17 10:30:00,50.64,50.83,50.52,50.83,32800.0,33.792,33.9188,33.7119,33.9188,32800.0
2007-12-17 10:40:00,50.81,50.88,50.74,50.82,35400.0,33.9054,33.9521,33.8587,33.9121,35400.0
2007-12-17 10:50:00,50.82,50.84,50.74,50.81,49100.0,33.9121,33.9254,33.8587,33.9054,49100.0
2007-12-17 11:00:00,50.84,50.91,50.67,50.72,77500.0,33.9254,33.9721,33.812,33.8454,77500.0
2007-12-17 11:10:00,50.73,50.74,50.64,50.68,29800.0,33.852,33.8587,33.792,33.8187,29800.0
2007-12-17 11:20:00,50.68,50.86,50.64,50.7,80700.0,33.8187,33.9388,33.792,33.832,80700.0
2007-12-17 11:30:00,50.7,50.74,50.65,50.72,48400.0,33.832,33.8587,33.7986,33.8454,48400.0
2007-12-17 11:40:00,50.74,50.77,50.7,50.74,21900.0,33.8587,33.8787,33.832,33.8587,21900.0
2007-12-17 11:50:00,50.74,50.86,50.7,50.86,53600.0,33.8587,33.9388,33.832,33.9388,53600.0
2007-12-17 12:00:00,50.86,50.91,50.82,50.89,26600.0,33.9388,33.9721,33.9121,33.9588,26600.0
2007-12-17 12:10:00,50.89,50.95,50.89,50.93,44200.0,33.9588,33.9988,33.9588,33.9855,44200.0
2007-12-17 12:20:00,50.91,50.96,50.89,50.91,40700.0,33.9721,34.0055,33.9588,33.9721,40700.0
2007-12-17 12:30:00,50.91,50.96,50.91,50.95,18400.0,33.9721,34.0055,33.9721,33.9988,18400.0
2007-12-17 12:40:00,50.94,50.96,50.81,50.88,44500.0,33.9922,34.0055,33.9054,33.9521,44500.0
2007-12-17 12:50:00,50.87,51.05,50.85,51.0,43500.0,33.9454,34.0656,33.9321,34.0322,43500.0
2007-12-17 13:00:00,51.01,51.02,50.88,50.89,55700.0,34.0389,34.0455,33.9521,33.9588,55700.0
2007-12-17 13:10:00,50.89,50.89,50.67,50.7,83400.0,33.9588,33.9588,33.812,33.832,83400.0
2007-12-17 13:20:00,50.7,50.78,50.68,50.71,57200.0,33.832,33.8854,33.8187,33.8387,57200.0
2007-12-17 13:30:00,50.71,50.77,50.65,50.68,44600.0,33.8387,33.8787,33.7986,33.8187,44600.0
2007-12-17 13:40:00,50.68,50.69,50.55,50.59,65400.0,33.8187,33.8253,33.7319,33.7586,65400.0
2007-12-17 13:50:00,50.58,50.59,50.44,50.47,67800.0,33.7519,33.7586,33.6585,33.6785,67800.0
2007-12-17 14:00:00,50.47,50.63,50.45,50.57,71700.0,33.6785,33.7853,33.6652,33.7453,71700.0
2007-12-17 14:10:00,50.56,50.59,50.48,50.51,68200.0,33.7386,33.7586,33.6852,33.7052,68200.0
2007-12-17 14:20:00,50.51,50.64,50.5,50.62,69600.0,33.7052,33.792,33.6985,33.7786,69600.0
2007-12-17 14:30:00,50.61,50.67,50.52,50.57,55800.0,33.772,33.812,33.7119,33.7453,55800.0
2007-12-17 14:40:00,50.57,50.59,50.49,50.5,59000.0,33.7453,33.7586,33.6919,33.6985,59000.0
2007-12-17 14:50:00,50.5,50.51,50.45,50.46,59800.0,33.6985,33.7052,33.6652,33.6719,59800.0
2007-12-17 15:00:00,50.46,50.47,50.28,50.3,84500.0,33.6719,33.6785,33.5517,33.5651,84500.0
2007-12-17 15:10:00,50.3,50.39,50.25,50.27,92700.0,33.5651,33.6251,33.5317,33.5451,92700.0
2007-12-17 15:20:00,50.28,50.28,50.09,50.11,107100.0,33.5517,33.5517,33.425,33.4383,107100.0
2007-12-17 15:30:00,50.11,50.28,50.06,50.24,190300.0,33.4383,33.5517,33.4049,33.5251,190300.0
2007-12-17 15:40:00,50.24,50.24,50.01,50.03,176600.0,33.5251,33.5251,33.3716,33.3849,176600.0
2007-12-17 15:50:00,50.04,50.07,50.0,50.06,192300.0,33.3916,33.4116,33.3649,33.4049,192300.0
2007-12-18 09:30:00,50.5,50.55,49.98,49.99,73800.0,33.6985,33.7319,33.3516,33.3582,73800.0
2007-12-18 09:40:00,49.99,50.03,49.96,50.01,82800.0,33.3582,33.3849,33.3382,33.3716,82800.0
2007-12-18 09:50:00,50.0,50.02,49.89,49.93,118400.0,33.3649,33.3782,33.2915,33.3182,118400.0
2007-12-18 10:00:00,49.93,50.01,49.92,50.01,92600.0,33.3182,33.3716,33.3115,33.3716,92600.0
2007-12-18 10:10:00,50.0,50.02,49.79,49.89,79500.0,33.3649,33.3782,33.2248,33.2915,79500.0
2007-12-18 10:20:00,49.89,50.01,49.87,50.01,41900.0,33.2915,33.3716,33.2782,33.3716,41900.0
2007-12-18 10:30:00,50.01,50.04,49.93,50.0,86700.0,33.3716,33.3916,33.3182,33.3649,86700.0
2007-12-18 10:40:00,50.0,50.1,49.93,50.0,54400.0,33.3649,33.4316,33.3182,33.3649,54400.0
2007-12-18 10:50:00,50.02,50.14,49.97,50.12,53200.0,33.3782,33.4583,33.3449,33.445,53200.0
2007-12-18 11:00:00,50.13,50.23,50.05,50.11,50200.0,33.4516,33.5184,33.3983,33.4383,50200.0
2007-12-18 11:10:00,50.11,50.12,50.01,50.04,33100.0,33.4383,33.445,33.3716,33.3916,33100.0
2007-12-18 11:20:00,50.04,50.08,49.98,50.06,51800.0,33.3916,33.4183,33.3516,33.4049,51800.0
2007-12-18 11:30:00,50.03,50.11,49.96,50.09,41300.0,33.3849,33.4383,33.3382,33.425,41300.0
2007-12-18 11:40:00,50.09,50.1,49.94,50.0,74700.0,33.425,33.4316,33.3249,33.3649,74700.0
2007-12-18 11:50:00,50.0,50.0,49.8,49.83,65400.0,33.3649,33.3649,33.2314,33.2515,65400.0
2007-12-18 12:00:00,49.83,49.92,49.7,49.92,57800.0,33.2515,33.3115,33.1647,33.3115,57800.0
2007-12-18 12:10:00,49.93,49.93,49.74,49.83,51100.0,33.3182,33.3182,33.1914,33.2515,51100.0
2007-12-18 12:20:00,49.83,49.92,49.81,49.87,34400.0,33.2515,33.3115,33.2381,33.2782,34400.0
2007-12-18 12:30:00,49.87,49.9,49.7,49.73,50300.0,33.2782,33.2982,33.1647,33.1847,50300.0
2007-12-18 12:40:00,49.72,49.85,49.72,49.84,41900.0,33.1781,33.2648,33.1781,33.2581,41900.0
2007-12-18 12:50:00,49.83,49.83,49.78,49.82,36000.0,33.2515,33.2515,33.2181,33.2448,36000.0
2007-12-18 13:00:00,49.82,49.82,49.71,49.82,51100.0,33.2448,33.2448,33.1714,33.2448,51100.0
2007-12-18 13:10:00,49.82,49.9,49.78,49.9,40300.0,33.2448,33.2982,33.2181,33.2982,40300.0
2007-12-18 13:20:00,49.9,50.18,49.89,50.13,61300.0,33.2982,33.485,33.2915,33.4516,61300.0
2007-12-18 13:30:00,50.13,50.21,50.09,50.15,36600.0,33.4516,33.505,33.425,33.465,36600.0
2007-12-18 13:40:00,50.15,50.18,49.96,50.02,42000.0,33.465,33.485,33.3382,33.3782,42000.0
2007-12-18 13:50:00,50.01,50.01,49.94,49.96,29200.0,33.3716,33.3716,33.3249,33.3382,29200.0
2007-12-18 14:00:00,49.96,50.13,49.95,50.12,74900.0,33.3382,33.4516,33.3315,33.445,74900.0
2007-12-18 14:10:00,50.1,50.17,50.05,50.1,68900.0,33.4316,33.4783,33.3983,33.4316,68900.0
2007-12-18 14:20:00,50.11,50.12,49.97,50.03,59700.0,33.4383,33.445,33.3449,33.3849,59700.0
2007-12-18 14:30:00,50.03,50.15,50.02,50.02,62600.0,33.3849,33.465,33.3782,33.3782,62600.0
2007-12-18 14:40:00,50.04,50.05,49.91,49.99,58900.0,33.3916,33.3983,33.3048,33.3582,58900.0
2007-12-18 14:50:00,49.99,50.02,49.85,49.89,59000.0,33.3582,33.3782,33.2648,33.2915,59000.0
2007-12-18 15:00:00,49.88,50.03,49.87,49.97,73700.0,33.2848,33.3849,33.2782,33.3449,73700.0
2007-12-18 15:10:00,49.98,50.05,49.97,50.03,85300.0,33.3516,33.3983,33.3449,33.3849,85300.0
2007-12-18 15:20:00,50.03,50.05,49.95,50.02,92600.0,33.3849,33.3983,33.3315,33.3782,92600.0
2007-12-18 15:30:00,50.02,50.15,49.97,50.14,97300.0,33.3782,33.465,33.3449,33.4583,97300.0
2007-12-18 15:40:00,50.15,50.23,50.02,50.02,111000.0,33.465,33.5184,33.3782,33.3782,111000.0
2007-12-18 15:50:00,50.02,50.08,49.98,49.98,138700.0,33.3782,33.4183,33.3516,33.3516,138700.0
2007-12-19 09:30:00,49.14,49.14,48.37,48.47,363600.0,32.791,32.791,32.2772,32.3439,363600.0
2007-12-19 09:40:00,48.47,49.57,48.03,49.48,549500.0,32.3439,33.078,32.0503,33.0179,549500.0
2007-12-19 09:50:00,49.46,49.78,49.36,49.45,355500.0,33.0046,33.2181,32.9378,32.9979,355500.0
2007-12-19 10:00:00,49.52,49.89,49.33,49.59,181700.0,33.0446,33.2915,32.9178,33.0913,181700.0
2007-12-19 10:10:00,49.6,49.7,49.4,49.41,86400.0,33.098,33.1647,32.9645,32.9712,86400.0
2007-12-19 10:20:00,49.41,49.52,49.11,49.18,64400.0,32.9712,33.0446,32.771,32.8177,64400.0
2007-12-19 10:30:00,49.16,49.27,49.06,49.21,59200.0,32.8044,32.8778,32.7376,32.8377,59200.0
2007-12-19 10:40:00,49.21,49.47,49.2,49.47,88300.0,32.8377,33.0112,32.8311,33.0112,88300.0
2007-12-19 10:50:00,49.47,49.47,49.12,49.2,53100.0,33.0112,33.0112,32.7777,32.8311,53100.0
2007-12-19 11:00:00,49.2,49.25,49.15,49.18,50500.0,32.8311,32.8644,32.7977,32.8177,50500.0
2007-12-19 11:10:00,49.18,49.2,48.97,49.0,44800.0,32.8177,32.8311,32.6776,32.6976,44800.0
2007-12-19 11:20:00,48.99,49.05,48.91,48.98,63500.0,32.6909,32.731,32.6375,32.6843,63500.0
2007-12-19 11:30:00,48.97,49.09,48.91,49.02,55700.0,32.6776,32.7577,32.6375,32.7109,55700.0
2007-12-19 11:40:00,49.02,49.03,48.91,48.97,45000.0,32.7109,32.7176,32.6375,32.6776,45000.0
2007-12-19 11:50:00,48.96,49.0,48.83,48.93,87800.0,32.6709,32.6976,32.5842,32.6509,87800.0
2007-12-19 12:00:00,48.95,49.11,48.95,48.97,50100.0,32.6642,32.771,32.6642,32.6776,50100.0
2007-12-19 12:10:00,48.99,49.09,48.98,49.01,54500.0,32.6909,32.7577,32.6843,32.7043,54500.0
2007-12-19 12:20:00,49.0,49.15,48.98,49.01,43500.0,32.6976,32.7977,32.6843,32.7043,43500.0
2007-12-19 12:30:00,49.0,49.01,48.9,48.93,95500.0,32.6976,32.7043,32.6309,32.6509,95500.0
2007-12-19 12:40:00,48.94,49.0,48.88,48.99,63700.0,32.6576,32.6976,32.6175,32.6909,63700.0
2007-12-19 12:50:00,48.99,49.03,48.9,48.97,76300.0,32.6909,32.7176,32.6309,32.6776,76300.0
2007-12-19 13:00:00,48.95,48.95,48.71,48.79,56700.0,32.6642,32.6642,32.5041,32.5575,56700.0
2007-12-19 13:10:00,48.79,48.87,48.74,48.82,49000.0,32.5575,32.6109,32.5241,32.5775,49000.0
2007-12-19 13:20:00,48.82,48.93,48.78,48.87,51000.0,32.5775,32.6509,32.5508,32.6109,51000.0
2007-12-19 13:30:00,48.86,48.88,48.73,48.84,32900.0,32.6042,32.6175,32.5174,32.5908,32900.0
2007-12-19 13:40:00,48.85,48.89,48.71,48.75,68100.0,32.5975,32.6242,32.5041,32.5308,68100.0
2007-12-19 13:50:00,48.74,48.95,48.7,48.95,59700.0,32.5241,32.6642,32.4974,32.6642,59700.0
2007-12-19 14:00:00,48.93,49.11,48.89,49.06,71300.0,32.6509,32.771,32.6242,32.7376,71300.0
2007-12-19 14:10:00,49.08,49.3,49.05,49.17,86200.0,32.751,32.8978,32.731,32.811,86200.0
2007-12-19 14:20:00,49.18,49.4,49.12,49.31,57300.0,32.8177,32.9645,32.7777,32.9045,57300.0
2007-12-19 14:30:00,49.32,49.35,49.06,49.1,62700.0,32.9111,32.9312,32.7376,32.7643,62700.0
2007-12-19 14:40:00,49.1,49.21,49.05,49.17,79100.0,32.7643,32.8377,32.731,32.811,79100.0
2007-12-19 14:50:00,49.16,49.22,49.02,49.04,45700.0,32.8044,32.8444,32.7109,32.7243,45700.0
2007-12-19 15:00:00,49.03,49.16,49.0,49.02,49600.0,32.7176,32.8044,32.6976,32.7109,49600.0
2007-12-19 15:10:00,49.04,49.2,49.0,49.13,43700.0,32.7243,32.8311,32.6976,32.7843,43700.0
2007-12-19 15:20:00,49.16,49.21,49.0,49.02,79500.0,32.8044,32.8377,32.6976,32.7109,79500.0
2007-12-19 15:30:00,49.03,49.1,48.97,49.08,87300.0,32.7176,32.7643,32.6776,32.751,87300.0
2007-12-19 15:40:00,49.08,49.12,49.02,49.06,125300.0,32.751,32.7777,32.7109,32.7376,125300.0
2007-12-19 15:50:00,49.06,49.12,49.0,49.06,260400.0,32.7376,32.7777,32.6976,32.7376,260400.0
2007-12-20 09:30:00,49.35,49.47,49.07,49.14,72000.0,32.9312,33.0112,32.7443,32.791,72000.0
2007-12-20 09:40:00,49.11,49.19,49.02,49.08,78600.0,32.771,32.8244,32.7109,32.751,78600.0
2007-12-20 09:50:00,49.09,49.11,48.95,49.0,58200.0,32.7577,32.771,32.6642,32.6976,58200.0
2007-12-20 10:00:00,49.0,49.23,48.99,49.22,56200.0,32.6976,32.8511,32.6909,32.8444,56200.0
2007-12-20 10:10:00,49.23,49.26,49.14,49.18,60600.0,32.8511,32.8711,32.791,32.8177,60600.0
2007-12-20 10:20:00,49.18,49.28,49.16,49.19,29100.0,32.8177,32.8844,32.8044,32.8244,29100.0
2007-12-20 10:30:00,49.18,49.22,49.11,49.15,53300.0,32.8177,32.8444,32.771,32.7977,53300.0
2007-12-20 10:40:00,49.16,49.18,49.05,49.1,53600.0,32.8044,32.8177,32.731,32.7643,53600.0
2007-12-20 10:50:00,49.11,49.11,48.83,49.01,122700.0,32.771,32.771,32.5842,32.7043,122700.0
2007-12-20 11:00:00,49.0,49.01,48.78,48.84,61500.0,32.6976,32.7043,32.5508,32.5908,61500.0
2007-12-20 11:10:00,48.84,48.93,48.78,48.86,34800.0,32.5908,32.6509,32.5508,32.6042,34800.0
2007-12-20 11:20:00,48.86,48.97,48.78,48.97,59000.0,32.6042,32.6776,32.5508,32.6776,59000.0
2007-12-20 11:30:00,48.97,49.04,48.92,48.97,37600.0,32.6776,32.7243,32.6442,32.6776,37600.0
2007-12-20 11:40:00,48.97,49.07,48.92,48.93,36000.0,32.6776,32.7443,32.6442,32.6509,36000.0
2007-12-20 11:50:00,48.95,49.05,48.93,49.02,40700.0,32.6642,32.731,32.6509,32.7109,40700.0
2007-12-20 12:00:00,49.01,49.08,48.94,49.0,44300.0,32.7043,32.751,32.6576,32.6976,44300.0
2007-12-20 12:10:00,49.0,49.03,48.95,48.98,60000.0,32.6976,32.7176,32.6642,32.6843,60000.0
2007-12-20 12:20:00,48.98,49.0,48.82,48.82,117800.0,32.6843,32.6976,32.5775,32.5775,117800.0
2007-12-20 12:30:00,48.82,48.89,48.74,48.74,100400.0,32.5775,32.6242,32.5241,32.5241,100400.0
2007-12-20 12:40:00,48.73,48.88,48.71,48.83,156500.0,32.5174,32.6175,32.5041,32.5842,156500.0
2007-12-20 12:50:00,48.83,48.85,48.74,48.79,67400.0,32.5842,32.5975,32.5241,32.5575,67400.0
2007-12-20 13:00:00,48.79,48.84,48.73,48.75,68600.0,32.5575,32.5908,32.5174,32.5308,68600.0
2007-12-20 13:10:00,48.73,48.77,48.67,48.71,63200.0,32.5174,32.5441,32.4774,32.5041,63200.0
2007-12-20 13:20:00,48.71,49.03,48.71,49.0,95000.0,32.5041,32.7176,32.5041,32.6976,95000.0
2007-12-20 13:30:00,48.99,49.03,48.95,48.95,51000.0,32.6909,32.7176,32.6642,32.6642,51000.0
2007-12-20 13:40:00,48.95,49.0,48.92,49.0,47000.0,32.6642,32.6976,32.6442,32.6976,47000.0
2007-12-20 13:50:00,48.99,49.02,48.97,49.0,109500.0,32.6909,32.7109,32.6776,32.6976,109500.0
2007-12-20 14:00:00,49.0,49.04,48.94,49.03,95000.0,32.6976,32.7243,32.6576,32.7176,95000.0
2007-12-20 14:10:00,49.03,49.15,48.97,49.15,186800.0,32.7176,32.7977,32.6776,32.7977,186800.0
2007-12-20 14:20:00,49.16,49.17,49.01,49.06,74500.0,32.8044,32.811,32.7043,32.7376,74500.0
2007-12-20 14:30:00,49.04,49.08,48.99,49.0,159200.0,32.7243,32.751,32.6909,32.6976,159200.0
2007-12-20 14:40:00,49.01,49.05,48.99,49.01,108200.0,32.7043,32.731,32.6909,32.7043,108200.0
2007-12-20 14:50:00,49.01,49.07,48.99,49.03,99000.0,32.7043,32.7443,32.6909,32.7176,99000.0
2007-12-20 15:00:00,49.01,49.09,48.99,49.07,104400.0,32.7043,32.7577,32.6909,32.7443,104400.0
2007-12-20 15:10:00,49.06,49.13,48.98,49.03,109200.0,32.7376,32.7843,32.6843,32.7176,109200.0
2007-12-20 15:20:00,49.01,49.09,49.0,49.01,58900.0,32.7043,32.7577,32.6976,32.7043,58900.0
2007-12-20 15:30:00,49.01,49.16,49.01,49.15,95900.0,32.7043,32.8044,32.7043,32.7977,95900.0
2007-12-20 15:40:00,49.15,49.41,49.05,49.4,225300.0,32.7977,32.9712,32.731,32.9645,225300.0
2007-12-20 15:50:00,49.41,49.44,49.29,49.43,174000.0,32.9712,32.9912,32.8911,32.9845,174000.0
2007-12-21 09:30:00,50.12,50.99,49.74,49.92,727300.0,33.445,34.0255,33.1914,33.3115,727300.0
2007-12-21 09:40:00,49.97,50.09,49.92,49.95,1127900.0,33.3449,33.425,33.3115,33.3315,1127900.0
2007-12-21 09:50:00,49.97,50.02,49.86,49.9,44900.0,33.3449,33.3782,33.2715,33.2982,44900.0
2007-12-21 10:00:00,49.9,50.02,49.88,49.97,61200.0,33.2982,33.3782,33.2848,33.3449,61200.0
2007-12-21 10:10:00,49.96,49.98,49.77,49.89,85300.0,33.3382,33.3516,33.2114,33.2915,85300.0
2007-12-21 10:20:00,49.89,50.0,49.88,49.92,48700.0,33.2915,33.3649,33.2848,33.3115,48700.0
2007-12-21 10:30:00,49.93,50.03,49.9,50.0,108600.0,33.3182,33.3849,33.2982,33.3649,108600.0
2007-12-21 10:40:00,50.0,50.01,49.89,49.9,79200.0,33.3649,33.3716,33.2915,33.2982,79200.0
2007-12-21 10:50:00,49.9,49.98,49.85,49.9,63700.0,33.2982,33.3516,33.2648,33.2982,63700.0
2007-12-21 11:00:00,49.91,50.36,49.9,50.35,63600.0,33.3048,33.6051,33.2982,33.5985,63600.0
2007-12-21 11:10:00,50.36,50.61,50.32,50.58,84800.0,33.6051,33.772,33.5784,33.7519,84800.0
2007-12-21 11:20:00,50.58,50.61,50.45,50.47,43000.0,33.7519,33.772,33.6652,33.6785,43000.0
2007-12-21 11:30:00,50.48,50.49,50.34,50.35,31800.0,33.6852,33.6919,33.5918,33.5985,31800.0
2007-12-21 11:40:00,50.36,50.36,50.21,50.22,40900.0,33.6051,33.6051,33.505,33.5117,40900.0
2007-12-21 11:50:00,50.23,50.28,50.17,50.25,39600.0,33.5184,33.5517,33.4783,33.5317,39600.0
2007-12-21 12:00:00,50.26,50.32,50.22,50.27,33400.0,33.5384,33.5784,33.5117,33.5451,33400.0
2007-12-21 12:10:00,50.27,50.28,50.24,50.27,18300.0,33.5451,33.5517,33.5251,33.5451,18300.0
2007-12-21 12:20:00,50.27,50.28,50.22,50.24,33000.0,33.5451,33.5517,33.5117,33.5251,33000.0
2007-12-21 12:30:00,50.25,50.26,50.18,50.19,28900.0,33.5317,33.5384,33.485,33.4917,28900.0
2007-12-21 12:40:00,50.2,50.24,50.18,50.2,17900.0,33.4984,33.5251,33.485,33.4984,17900.0
2007-12-21 12:50:00,50.2,50.21,50.1,50.15,54300.0,33.4984,33.505,33.4316,33.465,54300.0
2007-12-21 13:00:00,50.16,50.18,50.13,50.15,14100.0,33.4717,33.485,33.4516,33.465,14100.0
2007-12-21 13:10:00,50.15,50.21,50.13,50.21,11200.0,33.465,33.505,33.4516,33.505,11200.0
2007-12-21 13:20:00,50.21,50.23,50.14,50.14,17400.0,33.505,33.5184,33.4583,33.4583,17400.0
2007-12-21 13:30:00,50.15,50.19,50.13,50.15,30400.0,33.465,33.4917,33.4516,33.465,30400.0
2007-12-21 13:40:00,50.16,50.16,50.1,50.12,22100.0,33.4717,33.4717,33.4316,33.445,22100.0
2007-12-21 13:50:00,50.13,50.16,50.1,50.11,13500.0,33.4516,33.4717,33.4316,33.4383,13500.0
2007-12-21 14:00:00,50.12,50.16,50.09,50.14,23700.0,33.445,33.4717,33.425,33.4583,23700.0
2007-12-21 14:10:00,50.16,50.18,50.13,50.16,29000.0,33.4717,33.485,33.4516,33.4717,29000.0
2007-12-21 14:20:00,50.16,50.17,50.13,50.14,35700.0,33.4717,33.4783,33.4516,33.4583,35700.0
2007-12-21 14:30:00,50.14,50.16,50.11,50.13,44500.0,33.4583,33.4717,33.4383,33.4516,44500.0
2007-12-21 14:40:00,50.12,50.13,50.08,50.13,72500.0,33.445,33.4516,33.4183,33.4516,72500.0
2007-12-21 14:50:00,50.13,50.15,50.1,50.12,45400.0,33.4516,33.465,33.4316,33.445,45400.0
2007-12-21 15:00:00,50.12,50.14,50.09,50.09,38500.0,33.445,33.4583,33.425,33.425,38500.0
2007-12-21 15:10:00,50.09,50.1,50.01,50.01,69800.0,33.425,33.4316,33.3716,33.3716,69800.0
2007-12-21 15:20:00,50.02,50.08,50.01,50.02,56100.0,33.3782,33.4183,33.3716,33.3782,56100.0
2007-12-21 15:30:00,50.02,50.06,49.99,50.01,139100.0,33.3782,33.4049,33.3582,33.3716,139100.0
2007-12-21 15:40:00,50.02,50.02,49.92,49.97,103400.0,33.3782,33.3782,33.3115,33.3449,103400.0
2007-12-21 15:50:00,49.97,50.02,49.93,50.02,241000.0,33.3449,33.3782,33.3182,33.3782,241000.0
2007-12-24 09:30:00,50.01,50.43,49.92,50.29,73700.0,33.3716,33.6518,33.3115,33.5584,73700.0
2007-12-24 09:40:00,50.31,50.51,50.29,50.46,41000.0,33.5718,33.7052,33.5584,33.6719,41000.0
2007-12-24 09:50:00,50.46,50.46,50.31,50.41,47300.0,33.6719,33.6719,33.5718,33.6385,47300.0
2007-12-24 10:00:00,50.42,50.58,50.41,50.5,37700.0,33.6452,33.7519,33.6385,33.6985,37700.0
2007-12-24 10:10:00,50.5,50.52,50.38,50.43,36000.0,33.6985,33.7119,33.6185,33.6518,36000.0
2007-12-24 10:20:00,50.44,50.52,50.42,50.48,42200.0,33.6585,33.7119,33.6452,33.6852,42200.0
2007-12-24 10:30:00,50.47,50.59,50.43,50.56,26700.0,33.6785,33.7586,33.6518,33.7386,26700.0
2007-12-24 10:40:00,50.56,50.56,50.5,50.54,50900.0,33.7386,33.7386,33.6985,33.7252,50900.0
2007-12-24 10:50:00,50.54,50.57,50.52,50.57,34100.0,33.7252,33.7453,33.7119,33.7453,34100.0
2007-12-24 11:00:00,50.58,50.71,50.57,50.71,34300.0,33.7519,33.8387,33.7453,33.8387,34300.0
2007-12-24 11:10:00,50.71,50.85,50.7,50.85,24700.0,33.8387,33.9321,33.832,33.9321,24700.0
2007-12-24 11:20:00,50.84,50.87,50.8,50.85,65500.0,33.9254,33.9454,33.8987,33.9321,65500.0
2007-12-24 11:30:00,50.85,50.97,50.85,50.96,24100.0,33.9321,34.0122,33.9321,34.0055,24100.0
2007-12-24 11:40:00,50.97,50.99,50.93,50.93,20300.0,34.0122,34.0255,33.9855,33.9855,20300.0
2007-12-24 11:50:00,50.93,51.05,50.92,51.05,70000.0,33.9855,34.0656,33.9788,34.0656,70000.0
2007-12-24 12:00:00,51.04,51.05,50.95,50.96,30400.0,34.0589,34.0656,33.9988,34.0055,30400.0
2007-12-24 12:10:00,50.96,50.96,50.9,50.9,35700.0,34.0055,34.0055,33.9655,33.9655,35700.0
2007-12-24 12:20:00,50.9,50.92,50.88,50.9,39300.0,33.9655,33.9788,33.9521,33.9655,39300.0
2007-12-24 12:30:00,50.9,50.91,50.82,50.86,50400.0,33.9655,33.9721,33.9121,33.9388,50400.0
2007-12-24 12:40:00,50.86,50.9,50.79,50.85,80900.0,33.9388,33.9655,33.8921,33.9321,80900.0
2007-12-24 12:50:00,50.86,51.07,50.83,51.0,112000.0,33.9388,34.0789,33.9188,34.0322,112000.0
2007-12-24 13:00:00,51.01,51.01,50.97,50.97,22300.0,34.0389,34.0389,34.0122,34.0122,22300.0
2007-12-24 13:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 13:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 14:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:00:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:10:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:20:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:30:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:40:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-24 15:50:00,50.97,50.97,50.97,50.97,0.0,34.0122,34.0122,34.0122,34.0122,0.0
2007-12-26 09:30:00,51.1,51.1,50.8,50.93,39100.0,34.0989,34.0989,33.8987,33.9855,39100.0
2007-12-26 09:40:00,50.94,50.98,50.9,50.97,25100.0,33.9922,34.0189,33.9655,34.0122,25100.0
2007-12-26 09:50:00,50.96,50.96,50.72,50.9,32700.0,34.0055,34.0055,33.8454,33.9655,32700.0
2007-12-26 10:00:00,50.93,50.98,50.91,50.97,49300.0,33.9855,34.0189,33.9721,34.0122,49300.0
2007-12-26 10:10:00,50.97,50.98,50.93,50.93,16100.0,34.0122,34.0189,33.9855,33.9855,16100.0
2007-12-26 10:20:00,50.93,51.0,50.91,50.97,30300.0,33.9855,34.0322,33.9721,34.0122,30300.0
2007-12-26 10:30:00,50.97,50.99,50.93,50.95,25600.0,34.0122,34.0255,33.9855,33.9988,25600.0
2007-12-26 10:40:00,50.94,51.0,50.93,50.97,17800.0,33.9922,34.0322,33.9855,34.0122,17800.0
2007-12-26 10:50:00,50.98,51.0,50.97,51.0,22200.0,34.0189,34.0322,34.0122,34.0322,22200.0
2007-12-26 11:00:00,50.99,51.06,50.98,51.05,27900.0,34.0255,34.0722,34.0189,34.0656,27900.0
2007-12-26 11:10:00,51.05,51.08,51.03,51.06,20700.0,34.0656,34.0856,34.0522,34.0722,20700.0
2007-12-26 11:20:00,51.05,51.07,51.02,51.02,12000.0,34.0656,34.0789,34.0455,34.0455,12000.0
2007-12-26 11:30:00,51.02,51.02,50.97,51.01,42300.0,34.0455,34.0455,34.0122,34.0389,42300.0
2007-12-26 11:40:00,51.0,51.04,50.98,50.99,22800.0,34.0322,34.0589,34.0189,34.0255,22800.0
2007-12-26 11:50:00,50.97,50.98,50.9,50.93,14100.0,34.0122,34.0189,33.9655,33.9855,14100.0
2007-12-26 12:00:00,50.93,50.93,50.85,50.91,24300.0,33.9855,33.9855,33.9321,33.9721,24300.0
2007-12-26 12:10:00,50.92,50.93,50.89,50.92,18700.0,33.9788,33.9855,33.9588,33.9788,18700.0
2007-12-26 12:20:00,50.92,50.92,50.88,50.89,9800.0,33.9788,33.9788,33.9521,33.9588,9800.0
2007-12-26 12:30:00,50.89,50.91,50.86,50.86,12700.0,33.9588,33.9721,33.9388,33.9388,12700.0
2007-12-26 12:40:00,50.86,50.9,50.86,50.88,10900.0,33.9388,33.9655,33.9388,33.9521,10900.0
2007-12-26 12:50:00,50.88,51.0,50.88,51.0,22200.0,33.9521,34.0322,33.9521,34.0322,22200.0
2007-12-26 13:00:00,50.99,51.09,50.99,51.09,26900.0,34.0255,34.0923,34.0255,34.0923,26900.0
2007-12-26 13:10:00,51.07,51.13,51.06,51.12,14300.0,34.0789,34.1189,34.0722,34.1123,14300.0
2007-12-26 13:20:00,51.12,51.14,51.12,51.12,9400.0,34.1123,34.1256,34.1123,34.1123,9400.0
2007-12-26 13:30:00,51.13,51.13,51.06,51.06,13500.0,34.1189,34.1189,34.0722,34.0722,13500.0
2007-12-26 13:40:00,51.06,51.12,51.04,51.09,19900.0,34.0722,34.1123,34.0589,34.0923,19900.0
2007-12-26 13:50:00,51.08,51.15,51.07,51.15,16400.0,34.0856,34.1323,34.0789,34.1323,16400.0
2007-12-26 14:00:00,51.15,51.19,51.13,51.13,21200.0,34.1323,34.159,34.1189,34.1189,21200.0
2007-12-26 14:10:00,51.13,51.13,51.06,51.1,21000.0,34.1189,34.1189,34.0722,34.0989,21000.0
2007-12-26 14:20:00,51.09,51.1,51.03,51.1,21600.0,34.0923,34.0989,34.0522,34.0989,21600.0
2007-12-26 14:30:00,51.09,51.15,51.09,51.12,21500.0,34.0923,34.1323,34.0923,34.1123,21500.0
2007-12-26 14:40:00,51.11,51.14,51.11,51.13,20300.0,34.1056,34.1256,34.1056,34.1189,20300.0
2007-12-26 14:50:00,51.12,51.17,51.12,51.15,44100.0,34.1123,34.1456,34.1123,34.1323,44100.0
2007-12-26 15:00:00,51.15,51.16,51.07,51.07,17900.0,34.1323,34.139,34.0789,34.0789,17900.0
2007-12-26 15:10:00,51.07,51.15,51.07,51.13,24400.0,34.0789,34.1323,34.0789,34.1189,24400.0
2007-12-26 15:20:00,51.14,51.14,51.07,51.11,26000.0,34.1256,34.1256,34.0789,34.1056,26000.0
2007-12-26 15:30:00,51.11,51.15,51.06,51.07,36400.0,34.1056,34.1323,34.0722,34.0789,36400.0
2007-12-26 15:40:00,51.08,51.12,51.04,51.12,40600.0,34.0856,34.1123,34.0589,34.1123,40600.0
2007-12-26 15:50:00,51.11,51.15,51.07,51.08,67400.0,34.1056,34.1323,34.0789,34.0856,67400.0
2007-12-27 09:30:00,51.0,51.2,50.94,51.12,29400.0,34.0322,34.1657,33.9922,34.1123,29400.0
2007-12-27 09:40:00,51.13,51.36,51.13,51.29,38100.0,34.1189,34.2724,34.1189,34.2257,38100.0
2007-12-27 09:50:00,51.32,51.32,50.98,50.98,35500.0,34.2457,34.2457,34.0189,34.0189,35500.0
2007-12-27 10:00:00,50.98,51.3,50.98,51.21,23600.0,34.0189,34.2324,34.0189,34.1723,23600.0
2007-12-27 10:10:00,51.21,51.24,51.18,51.19,30400.0,34.1723,34.1923,34.1523,34.159,30400.0
2007-12-27 10:20:00,51.19,51.27,51.18,51.18,18800.0,34.159,34.2124,34.1523,34.1523,18800.0
2007-12-27 10:30:00,51.18,51.23,51.1,51.1,33000.0,34.1523,34.1857,34.0989,34.0989,33000.0
2007-12-27 10:40:00,51.11,51.19,51.03,51.04,27200.0,34.1056,34.159,34.0522,34.0589,27200.0
2007-12-27 10:50:00,51.04,51.1,50.98,50.98,15100.0,34.0589,34.0989,34.0189,34.0189,15100.0
2007-12-27 11:00:00,50.98,51.0,50.96,50.97,13700.0,34.0189,34.0322,34.0055,34.0122,13700.0
2007-12-27 11:10:00,50.97,51.07,50.96,51.03,14500.0,34.0122,34.0789,34.0055,34.0522,14500.0
2007-12-27 11:20:00,51.05,51.12,51.03,51.11,13100.0,34.0656,34.1123,34.0522,34.1056,13100.0
2007-12-27 11:30:00,51.11,51.12,51.06,51.08,9900.0,34.1056,34.1123,34.0722,34.0856,9900.0
2007-12-27 11:40:00,51.08,51.1,51.03,51.09,20000.0,34.0856,34.0989,34.0522,34.0923,20000.0
2007-12-27 11:50:00,51.08,51.15,51.08,51.13,23400.0,34.0856,34.1323,34.0856,34.1189,23400.0
2007-12-27 12:00:00,51.13,51.16,51.11,51.16,13800.0,34.1189,34.139,34.1056,34.139,13800.0
2007-12-27 12:10:00,51.15,51.17,51.11,51.14,9600.0,34.1323,34.1456,34.1056,34.1256,9600.0
2007-12-27 12:20:00,51.14,51.16,51.1,51.11,13700.0,34.1256,34.139,34.0989,34.1056,13700.0
2007-12-27 12:30:00,51.13,51.13,51.05,51.05,49900.0,34.1189,34.1189,34.0656,34.0656,49900.0
2007-12-27 12:40:00,51.05,51.1,51.05,51.1,12400.0,34.0656,34.0989,34.0656,34.0989,12400.0
2007-12-27 12:50:00,51.1,51.1,51.07,51.09,11300.0,34.0989,34.0989,34.0789,34.0923,11300.0
2007-12-27 13:00:00,51.08,51.09,51.04,51.06,33800.0,34.0856,34.0923,34.0589,34.0722,33800.0
2007-12-27 13:10:00,51.05,51.07,50.97,50.97,22600.0,34.0656,34.0789,34.0122,34.0122,22600.0
2007-12-27 13:20:00,50.97,51.04,50.94,51.0,17700.0,34.0122,34.0589,33.9922,34.0322,17700.0
2007-12-27 13:30:00,51.0,51.03,50.94,50.95,17500.0,34.0322,34.0522,33.9922,33.9988,17500.0
2007-12-27 13:40:00,50.97,51.08,50.93,51.06,104800.0,34.0122,34.0856,33.9855,34.0722,104800.0
2007-12-27 13:50:00,51.06,51.07,51.01,51.01,15000.0,34.0722,34.0789,34.0389,34.0389,15000.0
2007-12-27 14:00:00,51.01,51.18,51.0,51.15,18400.0,34.0389,34.1523,34.0322,34.1323,18400.0
2007-12-27 14:10:00,51.15,51.15,51.0,51.07,59500.0,34.1323,34.1323,34.0322,34.0789,59500.0
2007-12-27 14:20:00,51.07,51.13,51.06,51.07,58500.0,34.0789,34.1189,34.0722,34.0789,58500.0
2007-12-27 14:30:00,51.07,51.08,51.01,51.01,31300.0,34.0789,34.0856,34.0389,34.0389,31300.0
2007-12-27 14:40:00,51.01,51.11,50.97,51.1,38000.0,34.0389,34.1056,34.0122,34.0989,38000.0
2007-12-27 14:50:00,51.1,51.11,51.03,51.07,40600.0,34.0989,34.1056,34.0522,34.0789,40600.0
2007-12-27 15:00:00,51.07,51.11,51.05,51.1,35300.0,34.0789,34.1056,34.0656,34.0989,35300.0
2007-12-27 15:10:00,51.11,51.13,51.0,51.0,52500.0,34.1056,34.1189,34.0322,34.0322,52500.0
2007-12-27 15:20:00,51.01,51.02,50.92,50.93,117900.0,34.0389,34.0455,33.9788,33.9855,117900.0
2007-12-27 15:30:00,50.94,50.97,50.9,50.95,47100.0,33.9922,34.0122,33.9655,33.9988,47100.0
2007-12-27 15:40:00,50.96,50.98,50.9,50.9,49000.0,34.0055,34.0189,33.9655,33.9655,49000.0
2007-12-27 15:50:00,50.91,50.94,50.78,50.86,82100.0,33.9721,33.9922,33.8854,33.9388,82100.0
2007-12-28 09:30:00,51.07,51.43,50.9,51.0,111000.0,34.0789,34.3191,33.9655,34.0322,111000.0
2007-12-28 09:40:00,51.0,51.06,50.95,51.05,69100.0,34.0322,34.0722,33.9988,34.0656,69100.0
2007-12-28 09:50:00,51.04,51.05,50.94,51.03,38100.0,34.0589,34.0656,33.9922,34.0522,38100.0
2007-12-28 10:00:00,51.03,51.03,50.65,50.82,59300.0,34.0522,34.0522,33.7986,33.9121,59300.0
2007-12-28 10:10:00,50.82,51.0,50.82,50.99,33000.0,33.9121,34.0322,33.9121,34.0255,33000.0
2007-12-28 10:20:00,51.0,51.0,50.98,50.98,6900.0,34.0322,34.0322,34.0189,34.0189,6900.0
2007-12-28 10:30:00,51.0,51.0,50.96,50.96,12400.0,34.0322,34.0322,34.0055,34.0055,12400.0
2007-12-28 10:40:00,50.96,50.96,50.96,50.96,0.0,34.0055,34.0055,34.0055,34.0055,0.0
2007-12-28 10:50:00,50.92,50.92,50.91,50.91,1700.0,33.9788,33.9788,33.9721,33.9721,1700.0
2007-12-28 11:00:00,50.92,50.98,50.88,50.98,26300.0,33.9788,34.0189,33.9521,34.0189,26300.0
2007-12-28 11:10:00,50.98,51.1,50.97,51.05,73300.0,34.0189,34.0989,34.0122,34.0656,73300.0
2007-12-28 11:20:00,51.05,51.08,51.03,51.05,44500.0,34.0656,34.0856,34.0522,34.0656,44500.0
2007-12-28 11:30:00,51.06,51.06,51.0,51.0,34300.0,34.0722,34.0722,34.0322,34.0322,34300.0
2007-12-28 11:40:00,51.01,51.03,50.99,50.99,18400.0,34.0389,34.0522,34.0255,34.0255,18400.0
2007-12-28 11:50:00,50.99,51.02,50.9,50.96,35800.0,34.0255,34.0455,33.9655,34.0055,35800.0
2007-12-28 12:00:00,50.95,51.02,50.94,51.0,27300.0,33.9988,34.0455,33.9922,34.0322,27300.0
2007-12-28 12:10:00,50.99,51.0,50.91,50.93,21400.0,34.0255,34.0322,33.9721,33.9855,21400.0
2007-12-28 12:20:00,50.93,50.99,50.9,50.95,38300.0,33.9855,34.0255,33.9655,33.9988,38300.0
2007-12-28 12:30:00,50.95,50.95,50.88,50.88,11900.0,33.9988,33.9988,33.9521,33.9521,11900.0
2007-12-28 12:40:00,50.88,50.89,50.83,50.89,22100.0,33.9521,33.9588,33.9188,33.9588,22100.0
2007-12-28 12:50:00,50.85,50.9,50.82,50.88,12700.0,33.9321,33.9655,33.9121,33.9521,12700.0
2007-12-28 13:00:00,50.86,50.94,50.86,50.92,13600.0,33.9388,33.9922,33.9388,33.9788,13600.0
2007-12-28 13:10:00,50.91,50.94,50.87,50.94,16900.0,33.9721,33.9922,33.9454,33.9922,16900.0
2007-12-28 13:20:00,50.94,50.96,50.93,50.94,9300.0,33.9922,34.0055,33.9855,33.9922,9300.0
2007-12-28 13:30:00,50.94,50.95,50.86,50.86,24500.0,33.9922,33.9988,33.9388,33.9388,24500.0
2007-12-28 13:40:00,50.88,51.0,50.88,50.99,14400.0,33.9521,34.0322,33.9521,34.0255,14400.0
2007-12-28 13:50:00,50.99,51.0,50.93,50.95,15000.0,34.0255,34.0322,33.9855,33.9988,15000.0
2007-12-28 14:00:00,50.93,50.96,50.92,50.93,7500.0,33.9855,34.0055,33.9788,33.9855,7500.0
2007-12-28 14:10:00,50.94,50.96,50.82,50.94,53300.0,33.9922,34.0055,33.9121,33.9922,53300.0
2007-12-28 14:20:00,50.94,51.0,50.91,50.96,19000.0,33.9922,34.0322,33.9721,34.0055,19000.0
2007-12-28 14:30:00,50.96,51.0,50.93,50.97,27100.0,34.0055,34.0322,33.9855,34.0122,27100.0
2007-12-28 14:40:00,50.97,50.98,50.86,50.86,18600.0,34.0122,34.0189,33.9388,33.9388,18600.0
2007-12-28 14:50:00,50.86,50.9,50.84,50.9,11600.0,33.9388,33.9655,33.9254,33.9655,11600.0
2007-12-28 15:00:00,50.9,50.94,50.84,50.93,29500.0,33.9655,33.9922,33.9254,33.9855,29500.0
2007-12-28 15:10:00,50.94,51.0,50.94,50.98,25000.0,33.9922,34.0322,33.9922,34.0189,25000.0
2007-12-28 15:20:00,50.98,51.01,50.9,50.9,51900.0,34.0189,34.0389,33.9655,33.9655,51900.0
2007-12-28 15:30:00,50.91,50.98,50.87,50.97,58000.0,33.9721,34.0189,33.9454,34.0122,58000.0
2007-12-28 15:40:00,50.97,51.01,50.91,50.98,53000.0,34.0122,34.0389,33.9721,34.0189,53000.0
2007-12-28 15:50:00,50.97,51.04,50.93,50.95,96200.0,34.0122,34.0589,33.9855,33.9988,96200.0
2007-12-31 09:30:00,50.74,50.85,50.66,50.66,38200.0,33.8587,33.9321,33.8053,33.8053,38200.0
2007-12-31 09:40:00,50.66,50.79,50.66,50.69,16900.0,33.8053,33.8921,33.8053,33.8253,16900.0
2007-12-31 09:50:00,50.7,50.7,50.39,50.39,31500.0,33.832,33.832,33.6251,33.6251,31500.0
2007-12-31 10:00:00,50.39,50.68,50.39,50.68,30600.0,33.6251,33.8187,33.6251,33.8187,30600.0
2007-12-31 10:10:00,50.69,50.73,50.63,50.66,18800.0,33.8253,33.852,33.7853,33.8053,18800.0
2007-12-31 10:20:00,50.67,50.74,50.63,50.73,17800.0,33.812,33.8587,33.7853,33.852,17800.0
2007-12-31 10:30:00,50.73,50.77,50.49,50.5,44100.0,33.852,33.8787,33.6919,33.6985,44100.0
2007-12-31 10:40:00,50.49,50.5,50.45,50.5,13500.0,33.6919,33.6985,33.6652,33.6985,13500.0
2007-12-31 10:50:00,50.51,50.61,50.49,50.59,22400.0,33.7052,33.772,33.6919,33.7586,22400.0
2007-12-31 11:00:00,50.6,50.6,50.53,50.58,21800.0,33.7653,33.7653,33.7186,33.7519,21800.0
2007-12-31 11:10:00,50.57,50.67,50.54,50.64,20800.0,33.7453,33.812,33.7252,33.792,20800.0
2007-12-31 11:20:00,50.62,50.62,50.46,50.49,21400.0,33.7786,33.7786,33.6719,33.6919,21400.0
2007-12-31 11:30:00,50.49,50.53,50.48,50.52,10900.0,33.6919,33.7186,33.6852,33.7119,10900.0
2007-12-31 11:40:00,50.49,50.52,50.49,50.49,7700.0,33.6919,33.7119,33.6919,33.6919,7700.0
2007-12-31 11:50:00,50.49,50.49,50.48,50.49,7200.0,33.6919,33.6919,33.6852,33.6919,7200.0
2007-12-31 12:00:00,50.48,50.49,50.43,50.46,21400.0,33.6852,33.6919,33.6518,33.6719,21400.0
2007-12-31 12:10:00,50.46,50.49,50.43,50.44,11200.0,33.6719,33.6919,33.6518,33.6585,11200.0
2007-12-31 12:20:00,50.43,50.46,50.35,50.35,17300.0,33.6518,33.6719,33.5985,33.5985,17300.0
2007-12-31 12:30:00,50.35,50.45,50.34,50.45,18500.0,33.5985,33.6652,33.5918,33.6652,18500.0
2007-12-31 12:40:00,50.44,50.55,50.43,50.53,24200.0,33.6585,33.7319,33.6518,33.7186,24200.0
2007-12-31 12:50:00,50.52,50.55,50.49,50.51,10400.0,33.7119,33.7319,33.6919,33.7052,10400.0
2007-12-31 13:00:00,50.51,50.55,50.49,50.54,10100.0,33.7052,33.7319,33.6919,33.7252,10100.0
2007-12-31 13:10:00,50.53,50.59,50.52,50.56,12700.0,33.7186,33.7586,33.7119,33.7386,12700.0
2007-12-31 13:20:00,50.58,50.6,50.55,50.56,18900.0,33.7519,33.7653,33.7319,33.7386,18900.0
2007-12-31 13:30:00,50.56,50.59,50.54,50.58,13600.0,33.7386,33.7586,33.7252,33.7519,13600.0
2007-12-31 13:40:00,50.57,50.58,50.53,50.57,13100.0,33.7453,33.7519,33.7186,33.7453,13100.0
2007-12-31 13:50:00,50.56,50.58,50.53,50.53,19800.0,33.7386,33.7519,33.7186,33.7186,19800.0
2007-12-31 14:00:00,50.53,50.54,50.47,50.48,16300.0,33.7186,33.7252,33.6785,33.6852,16300.0
2007-12-31 14:10:00,50.48,50.63,50.48,50.62,20900.0,33.6852,33.7853,33.6852,33.7786,20900.0
2007-12-31 14:20:00,50.62,50.62,50.51,50.52,21500.0,33.7786,33.7786,33.7052,33.7119,21500.0
2007-12-31 14:30:00,50.51,50.54,50.5,50.52,12800.0,33.7052,33.7252,33.6985,33.7119,12800.0
2007-12-31 14:40:00,50.52,50.54,50.43,50.54,19900.0,33.7119,33.7252,33.6518,33.7252,19900.0
2007-12-31 14:50:00,50.54,50.57,50.51,50.54,26500.0,33.7252,33.7453,33.7052,33.7252,26500.0
2007-12-31 15:00:00,50.53,50.53,50.48,50.5,27800.0,33.7186,33.7186,33.6852,33.6985,27800.0
2007-12-31 15:10:00,50.51,50.61,50.5,50.6,95000.0,33.7052,33.772,33.6985,33.7653,95000.0
2007-12-31 15:20:00,50.6,50.67,50.59,50.66,52900.0,33.7653,33.812,33.7586,33.8053,52900.0
2007-12-31 15:30:00,50.66,50.67,50.59,50.61,68800.0,33.8053,33.812,33.7586,33.772,68800.0
2007-12-31 15:40:00,50.6,50.68,50.52,50.58,73000.0,33.7653,33.8187,33.7119,33.7519,73000.0
2007-12-31 15:50:00,50.59,50.59,50.44,50.44,145900.0,33.7586,33.7586,33.6585,33.6585,145900.0
2008-01-02 09:30:00,49.51,50.39,49.15,50.32,148400.0,33.0379,33.6251,32.7977,33.5784,148400.0
2008-01-02 09:40:00,50.32,50.57,50.3,50.38,76700.0,33.5784,33.7453,33.5651,33.6185,76700.0
2008-01-02 09:50:00,50.36,50.37,50.23,50.32,67500.0,33.6051,33.6118,33.5184,33.5784,67500.0
2008-01-02 10:00:00,50.31,50.31,49.88,50.03,126300.0,33.5718,33.5718,33.2848,33.3849,126300.0
2008-01-02 10:10:00,50.02,50.21,49.92,50.01,234000.0,33.3782,33.505,33.3115,33.3716,234000.0
2008-01-02 10:20:00,50.01,50.07,49.95,49.96,47700.0,33.3716,33.4116,33.3315,33.3382,47700.0
2008-01-02 10:30:00,49.95,49.99,49.85,49.85,69400.0,33.3315,33.3582,33.2648,33.2648,69400.0
2008-01-02 10:40:00,49.85,49.93,49.81,49.85,45700.0,33.2648,33.3182,33.2381,33.2648,45700.0
2008-01-02 10:50:00,49.83,50.01,49.82,49.91,41100.0,33.2515,33.3716,33.2448,33.3048,41100.0
2008-01-02 11:00:00,49.9,49.95,49.85,49.92,40200.0,33.2982,33.3315,33.2648,33.3115,40200.0
2008-01-02 11:10:00,49.91,49.96,49.68,49.68,43800.0,33.3048,33.3382,33.1514,33.1514,43800.0
2008-01-02 11:20:00,49.68,49.83,49.61,49.66,259400.0,33.1514,33.2515,33.1047,33.138,259400.0
2008-01-02 11:30:00,49.66,49.7,49.59,49.69,49400.0,33.138,33.1647,33.0913,33.158,49400.0
2008-01-02 11:40:00,49.69,49.69,49.42,49.42,68700.0,33.158,33.158,32.9779,32.9779,68700.0
2008-01-02 11:50:00,49.44,49.55,49.42,49.54,21900.0,32.9912,33.0646,32.9779,33.0579,21900.0
2008-01-02 12:00:00,49.54,49.58,49.52,49.54,42500.0,33.0579,33.0846,33.0446,33.0579,42500.0
2008-01-02 12:10:00,49.53,49.62,49.5,49.62,48900.0,33.0513,33.1113,33.0312,33.1113,48900.0
2008-01-02 12:20:00,49.62,49.65,49.56,49.58,47700.0,33.1113,33.1313,33.0713,33.0846,47700.0
2008-01-02 12:30:00,49.58,49.66,49.58,49.64,29100.0,33.0846,33.138,33.0846,33.1247,29100.0
2008-01-02 12:40:00,49.65,49.66,49.62,49.62,30900.0,33.1313,33.138,33.1113,33.1113,30900.0
2008-01-02 12:50:00,49.62,49.63,49.56,49.59,29000.0,33.1113,33.118,33.0713,33.0913,29000.0
2008-01-02 13:00:00,49.59,49.65,49.48,49.52,54500.0,33.0913,33.1313,33.0179,33.0446,54500.0
2008-01-02 13:10:00,49.51,49.58,49.51,49.55,40600.0,33.0379,33.0846,33.0379,33.0646,40600.0
2008-01-02 13:20:00,49.56,49.62,49.55,49.59,64800.0,33.0713,33.1113,33.0646,33.0913,64800.0
2008-01-02 13:30:00,49.58,49.6,49.53,49.55,34300.0,33.0846,33.098,33.0513,33.0646,34300.0
2008-01-02 13:40:00,49.55,49.71,49.52,49.71,34600.0,33.0646,33.1714,33.0446,33.1714,34600.0
2008-01-02 13:50:00,49.73,49.76,49.66,49.71,41100.0,33.1847,33.2047,33.138,33.1714,41100.0
2008-01-02 14:00:00,49.72,49.98,49.68,49.98,75900.0,33.1781,33.3516,33.1514,33.3516,75900.0
2008-01-02 14:10:00,49.99,50.17,49.98,50.13,93200.0,33.3582,33.4783,33.3516,33.4516,93200.0
2008-01-02 14:20:00,50.13,50.13,49.93,49.93,53300.0,33.4516,33.4516,33.3182,33.3182,53300.0
2008-01-02 14:30:00,49.95,49.97,49.65,49.65,36600.0,33.3315,33.3449,33.1313,33.1313,36600.0
2008-01-02 14:40:00,49.66,49.69,49.59,49.64,49500.0,33.138,33.158,33.0913,33.1247,49500.0
2008-01-02 14:50:00,49.64,49.7,49.56,49.59,60000.0,33.1247,33.1647,33.0713,33.0913,60000.0
2008-01-02 15:00:00,49.58,49.58,49.45,49.45,93500.0,33.0846,33.0846,32.9979,32.9979,93500.0
2008-01-02 15:10:00,49.46,49.48,49.43,49.43,85300.0,33.0046,33.0179,32.9845,32.9845,85300.0
2008-01-02 15:20:00,49.44,49.53,49.42,49.46,147800.0,32.9912,33.0513,32.9779,33.0046,147800.0
2008-01-02 15:30:00,49.46,49.48,49.42,49.44,141100.0,33.0046,33.0179,32.9779,32.9912,141100.0
2008-01-02 15:40:00,49.45,49.48,49.38,49.39,159900.0,32.9979,33.0179,32.9512,32.9578,159900.0
2008-01-02 15:50:00,49.4,49.42,49.37,49.4,224300.0,32.9645,32.9779,32.9445,32.9645,224300.0
2008-01-03 09:30:00,49.39,49.67,49.19,49.33,81900.0,32.9578,33.1447,32.8244,32.9178,81900.0
2008-01-03 09:40:00,49.32,49.33,49.05,49.23,68800.0,32.9111,32.9178,32.731,32.8511,68800.0
2008-01-03 09:50:00,49.24,49.29,49.21,49.24,82300.0,32.8578,32.8911,32.8377,32.8578,82300.0
2008-01-03 10:00:00,49.25,49.44,49.23,49.3,65200.0,32.8644,32.9912,32.8511,32.8978,65200.0
2008-01-03 10:10:00,49.3,49.3,49.01,49.01,42800.0,32.8978,32.8978,32.7043,32.7043,42800.0
2008-01-03 10:20:00,49.01,49.01,48.91,48.96,71200.0,32.7043,32.7043,32.6375,32.6709,71200.0
2008-01-03 10:30:00,48.98,49.09,48.89,48.91,73400.0,32.6843,32.7577,32.6242,32.6375,73400.0
2008-01-03 10:40:00,48.91,48.96,48.82,48.88,68800.0,32.6375,32.6709,32.5775,32.6175,68800.0
2008-01-03 10:50:00,48.88,48.88,48.73,48.73,84700.0,32.6175,32.6175,32.5174,32.5174,84700.0
2008-01-03 11:00:00,48.73,48.79,48.72,48.77,98500.0,32.5174,32.5575,32.5108,32.5441,98500.0
2008-01-03 11:10:00,48.76,48.83,48.66,48.7,122200.0,32.5374,32.5842,32.4707,32.4974,122200.0
2008-01-03 11:20:00,48.7,48.72,48.59,48.6,75000.0,32.4974,32.5108,32.424,32.4307,75000.0
2008-01-03 11:30:00,48.59,48.6,48.52,48.52,45600.0,32.424,32.4307,32.3773,32.3773,45600.0
2008-01-03 11:40:00,48.54,48.54,48.35,48.38,139000.0,32.3906,32.3906,32.2639,32.2839,139000.0
2008-01-03 11:50:00,48.38,48.42,48.31,48.32,94900.0,32.2839,32.3106,32.2372,32.2438,94900.0
2008-01-03 12:00:00,48.31,48.36,48.3,48.36,78300.0,32.2372,32.2705,32.2305,32.2705,78300.0
2008-01-03 12:10:00,48.36,48.36,48.31,48.34,90600.0,32.2705,32.2705,32.2372,32.2572,90600.0
2008-01-03 12:20:00,48.34,48.37,48.33,48.35,63900.0,32.2572,32.2772,32.2505,32.2639,63900.0
2008-01-03 12:30:00,48.35,48.35,48.25,48.25,64200.0,32.2639,32.2639,32.1971,32.1971,64200.0
2008-01-03 12:40:00,48.25,48.26,48.1,48.11,108500.0,32.1971,32.2038,32.097,32.1037,108500.0
2008-01-03 12:50:00,48.11,48.25,48.05,48.25,115300.0,32.1037,32.1971,32.0637,32.1971,115300.0
2008-01-03 13:00:00,48.24,48.28,48.19,48.21,99700.0,32.1905,32.2171,32.1571,32.1704,99700.0
2008-01-03 13:10:00,48.21,48.24,48.2,48.21,392200.0,32.1704,32.1905,32.1638,32.1704,392200.0
2008-01-03 13:20:00,48.2,48.27,48.2,48.24,80400.0,32.1638,32.2105,32.1638,32.1905,80400.0
2008-01-03 13:30:00,48.24,48.48,48.23,48.48,119400.0,32.1905,32.3506,32.1838,32.3506,119400.0
2008-01-03 13:40:00,48.48,48.57,48.45,48.57,366200.0,32.3506,32.4107,32.3306,32.4107,366200.0
2008-01-03 13:50:00,48.57,48.66,48.52,48.57,102700.0,32.4107,32.4707,32.3773,32.4107,102700.0
2008-01-03 14:00:00,48.56,48.69,48.53,48.65,70300.0,32.404,32.4907,32.384,32.464,70300.0
2008-01-03 14:10:00,48.66,48.97,48.6,48.9,170000.0,32.4707,32.6776,32.4307,32.6309,170000.0
2008-01-03 14:20:00,48.91,48.94,48.58,48.59,366900.0,32.6375,32.6576,32.4173,32.424,366900.0
2008-01-03 14:30:00,48.59,48.79,48.56,48.77,142000.0,32.424,32.5575,32.404,32.5441,142000.0
2008-01-03 14:40:00,48.78,48.91,48.77,48.78,207800.0,32.5508,32.6375,32.5441,32.5508,207800.0
2008-01-03 14:50:00,48.78,48.8,48.62,48.65,118000.0,32.5508,32.5641,32.444,32.464,118000.0
2008-01-03 15:00:00,48.65,48.68,48.6,48.63,103100.0,32.464,32.4841,32.4307,32.4507,103100.0
2008-01-03 15:10:00,48.63,48.73,48.62,48.7,206000.0,32.4507,32.5174,32.444,32.4974,206000.0
2008-01-03 15:20:00,48.7,48.8,48.63,48.66,582500.0,32.4974,32.5641,32.4507,32.4707,582500.0
2008-01-03 15:30:00,48.66,48.7,48.55,48.61,186900.0,32.4707,32.4974,32.3973,32.4374,186900.0
2008-01-03 15:40:00,48.62,48.68,48.57,48.61,195200.0,32.444,32.4841,32.4107,32.4374,195200.0
2008-01-03 15:50:00,48.61,48.73,48.61,48.67,299300.0,32.4374,32.5174,32.4374,32.4774,299300.0
2008-01-04 09:30:00,48.41,48.45,48.0,48.02,166200.0,32.3039,32.3306,32.0303,32.0436,166200.0
2008-01-04 09:40:00,48.01,48.33,47.92,48.31,110300.0,32.037,32.2505,31.9769,32.2372,110300.0
2008-01-04 09:50:00,48.31,48.36,48.25,48.32,117700.0,32.2372,32.2705,32.1971,32.2438,117700.0
2008-01-04 10:00:00,48.33,48.43,48.26,48.28,161200.0,32.2505,32.3172,32.2038,32.2171,161200.0
2008-01-04 10:10:00,48.28,48.31,48.23,48.26,109700.0,32.2171,32.2372,32.1838,32.2038,109700.0
2008-01-04 10:20:00,48.27,48.34,48.21,48.3,206200.0,32.2105,32.2572,32.1704,32.2305,206200.0
2008-01-04 10:30:00,48.31,48.34,47.98,48.0,223200.0,32.2372,32.2572,32.017,32.0303,223200.0
2008-01-04 10:40:00,47.99,48.03,47.97,48.02,96100.0,32.0236,32.0503,32.0103,32.0436,96100.0
2008-01-04 10:50:00,48.03,48.04,47.85,47.9,123500.0,32.0503,32.057,31.9302,31.9636,123500.0
2008-01-04 11:00:00,47.9,47.92,47.78,47.83,80600.0,31.9636,31.9769,31.8835,31.9169,80600.0
2008-01-04 11:10:00,47.84,47.89,47.78,47.78,72200.0,31.9235,31.9569,31.8835,31.8835,72200.0
2008-01-04 11:20:00,47.78,48.09,47.76,48.03,143000.0,31.8835,32.0904,31.8702,32.0503,143000.0
2008-01-04 11:30:00,48.03,48.05,47.98,48.01,87100.0,32.0503,32.0637,32.017,32.037,87100.0
2008-01-04 11:40:00,48.02,48.02,47.98,48.02,112100.0,32.0436,32.0436,32.017,32.0436,112100.0
2008-01-04 11:50:00,48.01,48.05,47.97,47.98,77700.0,32.037,32.0637,32.0103,32.017,77700.0
2008-01-04 12:00:00,47.99,48.39,47.98,48.37,83500.0,32.0236,32.2905,32.017,32.2772,83500.0
2008-01-04 12:10:00,48.37,48.46,48.33,48.34,55500.0,32.2772,32.3373,32.2505,32.2572,55500.0
2008-01-04 12:20:00,48.34,48.35,48.04,48.07,43700.0,32.2572,32.2639,32.057,32.077,43700.0
2008-01-04 12:30:00,48.06,48.15,48.02,48.02,37900.0,32.0703,32.1304,32.0436,32.0436,37900.0
2008-01-04 12:40:00,48.03,48.14,48.0,48.13,38400.0,32.0503,32.1237,32.0303,32.1171,38400.0
2008-01-04 12:50:00,48.12,48.14,48.07,48.09,14100.0,32.1104,32.1237,32.077,32.0904,14100.0
2008-01-04 13:00:00,48.09,48.09,48.02,48.04,26200.0,32.0904,32.0904,32.0436,32.057,26200.0
2008-01-04 13:10:00,48.03,48.11,48.02,48.05,28300.0,32.0503,32.1037,32.0436,32.0637,28300.0
2008-01-04 13:20:00,48.05,48.09,47.99,48.06,40200.0,32.0637,32.0904,32.0236,32.0703,40200.0
2008-01-04 13:30:00,48.07,48.1,47.95,48.01,58300.0,32.077,32.097,31.9969,32.037,58300.0
2008-01-04 13:40:00,48.01,48.09,48.0,48.09,61100.0,32.037,32.0904,32.0303,32.0904,61100.0
2008-01-04 13:50:00,48.09,48.23,48.07,48.1,72100.0,32.0904,32.1838,32.077,32.097,72100.0
2008-01-04 14:00:00,48.1,48.11,48.0,48.05,59300.0,32.097,32.1037,32.0303,32.0637,59300.0
2008-01-04 14:10:00,48.04,48.05,47.93,47.97,110100.0,32.057,32.0637,31.9836,32.0103,110100.0
2008-01-04 14:20:00,47.96,47.96,47.77,47.77,69500.0,32.0036,32.0036,31.8768,31.8768,69500.0
2008-01-04 14:30:00,47.79,47.88,47.75,47.79,94100.0,31.8902,31.9502,31.8635,31.8902,94100.0
2008-01-04 14:40:00,47.79,47.93,47.76,47.88,56900.0,31.8902,31.9836,31.8702,31.9502,56900.0
2008-01-04 14:50:00,47.9,47.95,47.79,47.94,86700.0,31.9636,31.9969,31.8902,31.9903,86700.0
2008-01-04 15:00:00,47.95,48.18,47.95,48.01,126700.0,31.9969,32.1504,31.9969,32.037,126700.0
2008-01-04 15:10:00,48.01,48.09,47.93,48.0,115600.0,32.037,32.0904,31.9836,32.0303,115600.0
2008-01-04 15:20:00,48.0,48.13,47.93,48.08,135100.0,32.0303,32.1171,31.9836,32.0837,135100.0
2008-01-04 15:30:00,48.08,48.18,48.01,48.1,102600.0,32.0837,32.1504,32.037,32.097,102600.0
2008-01-04 15:40:00,48.1,48.19,47.99,48.02,183700.0,32.097,32.1571,32.0236,32.0436,183700.0
2008-01-04 15:50:00,48.04,48.06,47.91,47.92,179100.0,32.057,32.0703,31.9702,31.9769,179100.0
2008-01-07 09:30:00,48.08,48.31,47.97,48.25,106400.0,32.0837,32.2372,32.0103,32.1971,106400.0
2008-01-07 09:40:00,48.25,48.38,48.21,48.33,105600.0,32.1971,32.2839,32.1704,32.2505,105600.0
2008-01-07 09:50:00,48.33,48.35,48.01,48.02,105300.0,32.2505,32.2639,32.037,32.0436,105300.0
2008-01-07 10:00:00,48.03,48.05,47.93,47.96,150300.0,32.0503,32.0637,31.9836,32.0036,150300.0
2008-01-07 10:10:00,47.97,48.07,47.8,47.83,143400.0,32.0103,32.077,31.8968,31.9169,143400.0
2008-01-07 10:20:00,47.81,47.82,47.48,47.58,179300.0,31.9035,31.9102,31.6833,31.75,179300.0
2008-01-07 10:30:00,47.58,47.65,47.45,47.64,139000.0,31.75,31.7967,31.6633,31.7901,139000.0
2008-01-07 10:40:00,47.64,47.81,47.46,47.49,168400.0,31.7901,31.9035,31.67,31.69,168400.0
2008-01-07 10:50:00,47.49,47.73,47.47,47.53,105400.0,31.69,31.8501,31.6766,31.7167,105400.0
2008-01-07 11:00:00,47.53,47.72,47.52,47.59,100500.0,31.7167,31.8435,31.71,31.7567,100500.0
2008-01-07 11:10:00,47.61,47.67,47.46,47.49,84200.0,31.7701,31.8101,31.67,31.69,84200.0
2008-01-07 11:20:00,47.49,47.81,47.47,47.79,79800.0,31.69,31.9035,31.6766,31.8902,79800.0
2008-01-07 11:30:00,47.79,48.03,47.76,47.95,72000.0,31.8902,32.0503,31.8702,31.9969,72000.0
2008-01-07 11:40:00,47.93,47.97,47.88,47.88,38100.0,31.9836,32.0103,31.9502,31.9502,38100.0
2008-01-07 11:50:00,47.87,47.94,47.85,47.91,26900.0,31.9436,31.9903,31.9302,31.9702,26900.0
2008-01-07 12:00:00,47.91,48.03,47.86,47.86,61200.0,31.9702,32.0503,31.9369,31.9369,61200.0
2008-01-07 12:10:00,47.87,48.01,47.86,48.01,58000.0,31.9436,32.037,31.9369,32.037,58000.0
2008-01-07 12:20:00,48.02,48.24,48.01,48.14,50500.0,32.0436,32.1905,32.037,32.1237,50500.0
2008-01-07 12:30:00,48.13,48.3,48.13,48.16,46300.0,32.1171,32.2305,32.1171,32.1371,46300.0
2008-01-07 12:40:00,48.18,48.21,48.04,48.1,26800.0,32.1504,32.1704,32.057,32.097,26800.0
2008-01-07 12:50:00,48.11,48.21,48.05,48.1,32300.0,32.1037,32.1704,32.0637,32.097,32300.0
2008-01-07 13:00:00,48.09,48.13,48.0,48.07,32800.0,32.0904,32.1171,32.0303,32.077,32800.0
2008-01-07 13:10:00,48.05,48.1,47.99,48.1,26000.0,32.0637,32.097,32.0236,32.097,26000.0
2008-01-07 13:20:00,48.1,48.15,47.99,48.05,26000.0,32.097,32.1304,32.0236,32.0637,26000.0
2008-01-07 13:30:00,48.04,48.04,47.96,48.0,45200.0,32.057,32.057,32.0036,32.0303,45200.0
2008-01-07 13:40:00,48.01,48.01,47.82,47.92,39500.0,32.037,32.037,31.9102,31.9769,39500.0
2008-01-07 13:50:00,47.91,48.0,47.88,47.97,49000.0,31.9702,32.0303,31.9502,32.0103,49000.0
2008-01-07 14:00:00,47.98,48.03,47.74,47.74,74400.0,32.017,32.0503,31.8568,31.8568,74400.0
2008-01-07 14:10:00,47.74,47.86,47.72,47.81,54500.0,31.8568,31.9369,31.8435,31.9035,54500.0
2008-01-07 14:20:00,47.8,47.84,47.71,47.82,84200.0,31.8968,31.9235,31.8368,31.9102,84200.0
2008-01-07 14:30:00,47.81,47.95,47.78,47.94,61100.0,31.9035,31.9969,31.8835,31.9903,61100.0
2008-01-07 14:40:00,47.94,48.06,47.9,47.91,89800.0,31.9903,32.0703,31.9636,31.9702,89800.0
2008-01-07 14:50:00,47.92,47.96,47.75,47.92,75400.0,31.9769,32.0036,31.8635,31.9769,75400.0
2008-01-07 15:00:00,47.92,48.01,47.88,47.94,89900.0,31.9769,32.037,31.9502,31.9903,89900.0
2008-01-07 15:10:00,47.93,48.0,47.84,47.92,104300.0,31.9836,32.0303,31.9235,31.9769,104300.0
2008-01-07 15:20:00,47.94,47.96,47.78,47.87,154800.0,31.9903,32.0036,31.8835,31.9436,154800.0
2008-01-07 15:30:00,47.87,47.92,47.81,47.82,105500.0,31.9436,31.9769,31.9035,31.9102,105500.0
2008-01-07 15:40:00,47.81,48.06,47.79,48.06,214000.0,31.9035,32.0703,31.8902,32.0703,214000.0
2008-01-07 15:50:00,48.06,48.27,48.05,48.18,232100.0,32.0703,32.2105,32.0637,32.1504,232100.0
2008-01-08 09:30:00,48.33,48.41,48.03,48.13,95100.0,32.2505,32.3039,32.0503,32.1171,95100.0
2008-01-08 09:40:00,48.15,48.51,48.14,48.37,84500.0,32.1304,32.3706,32.1237,32.2772,84500.0
2008-01-08 09:50:00,48.36,48.36,48.03,48.11,67000.0,32.2705,32.2705,32.0503,32.1037,67000.0
2008-01-08 10:00:00,48.12,48.51,48.07,48.48,80400.0,32.1104,32.3706,32.077,32.3506,80400.0
2008-01-08 10:10:00,48.49,48.54,48.25,48.3,56600.0,32.3573,32.3906,32.1971,32.2305,56600.0
2008-01-08 10:20:00,48.3,48.36,48.1,48.12,38700.0,32.2305,32.2705,32.097,32.1104,38700.0
2008-01-08 10:30:00,48.11,48.16,48.06,48.08,61800.0,32.1037,32.1371,32.0703,32.0837,61800.0
2008-01-08 10:40:00,48.09,48.1,47.91,47.91,69400.0,32.0904,32.097,31.9702,31.9702,69400.0
2008-01-08 10:50:00,47.91,47.97,47.71,47.75,83000.0,31.9702,32.0103,31.8368,31.8635,83000.0
2008-01-08 11:00:00,47.75,47.79,47.63,47.63,81000.0,31.8635,31.8902,31.7834,31.7834,81000.0
2008-01-08 11:10:00,47.65,47.66,47.45,47.56,85100.0,31.7967,31.8034,31.6633,31.7367,85100.0
2008-01-08 11:20:00,47.54,47.56,47.34,47.38,58500.0,31.7233,31.7367,31.5899,31.6166,58500.0
2008-01-08 11:30:00,47.39,47.4,47.25,47.33,106300.0,31.6233,31.6299,31.5298,31.5832,106300.0
2008-01-08 11:40:00,47.33,47.34,47.11,47.12,91900.0,31.5832,31.5899,31.4364,31.4431,91900.0
2008-01-08 11:50:00,47.16,47.25,47.1,47.19,64100.0,31.4698,31.5298,31.4297,31.4898,64100.0
2008-01-08 12:00:00,47.18,47.19,46.92,47.11,149400.0,31.4831,31.4898,31.3096,31.4364,149400.0
2008-01-08 12:10:00,47.1,47.21,47.04,47.17,92400.0,31.4297,31.5031,31.3897,31.4764,92400.0
2008-01-08 12:20:00,47.15,47.22,47.08,47.16,52100.0,31.4631,31.5098,31.4164,31.4698,52100.0
2008-01-08 12:30:00,47.17,47.17,47.05,47.05,43700.0,31.4764,31.4764,31.3964,31.3964,43700.0
2008-01-08 12:40:00,47.05,47.14,47.01,47.14,45400.0,31.3964,31.4564,31.3697,31.4564,45400.0
2008-01-08 12:50:00,47.12,47.24,47.08,47.24,99300.0,31.4431,31.5232,31.4164,31.5232,99300.0
2008-01-08 13:00:00,47.25,47.4,47.16,47.37,111200.0,31.5298,31.6299,31.4698,31.6099,111200.0
2008-01-08 13:10:00,47.36,47.44,47.3,47.32,63300.0,31.6032,31.6566,31.5632,31.5765,63300.0
2008-01-08 13:20:00,47.33,47.38,47.28,47.38,36700.0,31.5832,31.6166,31.5498,31.6166,36700.0
2008-01-08 13:30:00,47.38,47.47,47.34,47.38,80300.0,31.6166,31.6766,31.5899,31.6166,80300.0
2008-01-08 13:40:00,47.37,47.51,47.35,47.49,52500.0,31.6099,31.7033,31.5966,31.69,52500.0
2008-01-08 13:50:00,47.49,47.64,47.47,47.64,51500.0,31.69,31.7901,31.6766,31.7901,51500.0
2008-01-08 14:00:00,47.63,47.66,47.49,47.54,50700.0,31.7834,31.8034,31.69,31.7233,50700.0
2008-01-08 14:10:00,47.52,47.62,47.52,47.58,41500.0,31.71,31.7767,31.71,31.75,41500.0
2008-01-08 14:20:00,47.58,47.61,47.52,47.55,32900.0,31.75,31.7701,31.71,31.73,32900.0
2008-01-08 14:30:00,47.55,47.73,47.54,47.73,43800.0,31.73,31.8501,31.7233,31.8501,43800.0
2008-01-08 14:40:00,47.73,47.76,47.44,47.49,86500.0,31.8501,31.8702,31.6566,31.69,86500.0
2008-01-08 14:50:00,47.5,47.5,47.26,47.26,137600.0,31.6967,31.6967,31.5365,31.5365,137600.0
2008-01-08 15:00:00,47.25,47.43,47.1,47.33,144500.0,31.5298,31.6499,31.4297,31.5832,144500.0
2008-01-08 15:10:00,47.32,47.37,47.25,47.31,115700.0,31.5765,31.6099,31.5298,31.5699,115700.0
2008-01-08 15:20:00,47.33,47.35,47.1,47.11,179600.0,31.5832,31.5966,31.4297,31.4364,179600.0
2008-01-08 15:30:00,47.1,47.27,47.06,47.18,250400.0,31.4297,31.5432,31.403,31.4831,250400.0
2008-01-08 15:40:00,47.18,47.22,46.93,46.96,281400.0,31.4831,31.5098,31.3163,31.3363,281400.0
2008-01-08 15:50:00,46.96,46.96,46.8,46.87,293300.0,31.3363,31.3363,31.2295,31.2763,293300.0
2008-01-09 09:30:00,46.92,47.19,46.51,47.12,108700.0,31.3096,31.4898,31.036,31.4431,108700.0
2008-01-09 09:40:00,47.13,47.64,47.09,47.47,101500.0,31.4498,31.7901,31.4231,31.6766,101500.0
2008-01-09 09:50:00,47.46,47.58,47.23,47.51,89300.0,31.67,31.75,31.5165,31.7033,89300.0
2008-01-09 10:00:00,47.51,47.75,47.49,47.73,93500.0,31.7033,31.8635,31.69,31.8501,93500.0
2008-01-09 10:10:00,47.75,47.86,47.63,47.71,106300.0,31.8635,31.9369,31.7834,31.8368,106300.0
2008-01-09 10:20:00,47.72,47.72,47.45,47.7,90600.0,31.8435,31.8435,31.6633,31.8301,90600.0
2008-01-09 10:30:00,47.7,47.71,47.53,47.69,112600.0,31.8301,31.8368,31.7167,31.8234,112600.0
2008-01-09 10:40:00,47.7,47.82,47.47,47.47,130400.0,31.8301,31.9102,31.6766,31.6766,130400.0
2008-01-09 10:50:00,47.48,47.52,47.21,47.51,95400.0,31.6833,31.71,31.5031,31.7033,95400.0
2008-01-09 11:00:00,47.51,47.53,47.33,47.34,71700.0,31.7033,31.7167,31.5832,31.5899,71700.0
2008-01-09 11:10:00,47.33,47.41,47.22,47.39,128300.0,31.5832,31.6366,31.5098,31.6233,128300.0
2008-01-09 11:20:00,47.36,47.43,47.3,47.33,84100.0,31.6032,31.6499,31.5632,31.5832,84100.0
2008-01-09 11:30:00,47.34,47.38,47.16,47.17,65500.0,31.5899,31.6166,31.4698,31.4764,65500.0
2008-01-09 11:40:00,47.16,47.34,47.16,47.18,205500.0,31.4698,31.5899,31.4698,31.4831,205500.0
2008-01-09 11:50:00,47.18,47.33,47.06,47.33,52700.0,31.4831,31.5832,31.403,31.5832,52700.0
2008-01-09 12:00:00,47.35,47.38,47.21,47.27,75800.0,31.5966,31.6166,31.5031,31.5432,75800.0
2008-01-09 12:10:00,47.28,47.4,47.24,47.39,60600.0,31.5498,31.6299,31.5232,31.6233,60600.0
2008-01-09 12:20:00,47.39,47.41,47.24,47.29,65800.0,31.6233,31.6366,31.5232,31.5565,65800.0
2008-01-09 12:30:00,47.28,47.28,46.97,46.98,56400.0,31.5498,31.5498,31.343,31.3497,56400.0
2008-01-09 12:40:00,46.97,47.0,46.87,46.98,48900.0,31.343,31.363,31.2763,31.3497,48900.0
2008-01-09 12:50:00,46.97,47.08,46.95,47.08,40500.0,31.343,31.4164,31.3296,31.4164,40500.0
2008-01-09 13:00:00,47.1,47.17,47.04,47.11,30600.0,31.4297,31.4764,31.3897,31.4364,30600.0
2008-01-09 13:10:00,47.1,47.14,46.91,46.97,38900.0,31.4297,31.4564,31.3029,31.343,38900.0
2008-01-09 13:20:00,46.95,47.07,46.88,46.95,32000.0,31.3296,31.4097,31.2829,31.3296,32000.0
2008-01-09 13:30:00,46.96,47.07,46.89,46.98,50400.0,31.3363,31.4097,31.2896,31.3497,50400.0
2008-01-09 13:40:00,46.99,47.01,46.84,46.91,60100.0,31.3563,31.3697,31.2562,31.3029,60100.0
2008-01-09 13:50:00,46.9,46.94,46.8,46.89,44900.0,31.2963,31.323,31.2295,31.2896,44900.0
2008-01-09 14:00:00,46.91,47.08,46.87,46.9,75300.0,31.3029,31.4164,31.2763,31.2963,75300.0
2008-01-09 14:10:00,46.91,46.96,46.83,46.89,78500.0,31.3029,31.3363,31.2496,31.2896,78500.0
2008-01-09 14:20:00,46.89,46.91,46.74,46.87,67700.0,31.2896,31.3029,31.1895,31.2763,67700.0
2008-01-09 14:30:00,46.87,46.98,46.82,46.9,113200.0,31.2763,31.3497,31.2429,31.2963,113200.0
2008-01-09 14:40:00,46.9,46.95,46.67,46.85,112600.0,31.2963,31.3296,31.1428,31.2629,112600.0
2008-01-09 14:50:00,46.85,46.89,46.61,46.72,286600.0,31.2629,31.2896,31.1028,31.1762,286600.0
2008-01-09 15:00:00,46.71,46.74,46.67,46.68,317900.0,31.1695,31.1895,31.1428,31.1495,317900.0
2008-01-09 15:10:00,46.69,47.01,46.67,47.0,193900.0,31.1561,31.3697,31.1428,31.363,193900.0
2008-01-09 15:20:00,46.99,47.13,46.89,46.89,168900.0,31.3563,31.4498,31.2896,31.2896,168900.0
2008-01-09 15:30:00,46.91,47.05,46.83,47.03,235900.0,31.3029,31.3964,31.2496,31.383,235900.0
2008-01-09 15:40:00,47.04,47.23,47.02,47.13,225200.0,31.3897,31.5165,31.3764,31.4498,225200.0
2008-01-09 15:50:00,47.12,47.34,47.09,47.34,174600.0,31.4431,31.5899,31.4231,31.5899,174600.0
2008-01-10 09:30:00,46.97,47.03,46.75,46.97,74100.0,31.343,31.383,31.1962,31.343,74100.0
2008-01-10 09:40:00,46.97,47.03,46.66,46.77,144300.0,31.343,31.383,31.1361,31.2095,144300.0
2008-01-10 09:50:00,46.78,47.3,46.75,47.26,82900.0,31.2162,31.5632,31.1962,31.5365,82900.0
2008-01-10 10:00:00,47.26,47.76,47.24,47.63,120500.0,31.5365,31.8702,31.5232,31.7834,120500.0
2008-01-10 10:10:00,47.63,47.64,47.37,47.49,83700.0,31.7834,31.7901,31.6099,31.69,83700.0
2008-01-10 10:20:00,47.49,47.73,47.46,47.7,70600.0,31.69,31.8501,31.67,31.8301,70600.0
2008-01-10 10:30:00,47.7,47.99,47.68,47.97,70400.0,31.8301,32.0236,31.8168,32.0103,70400.0
2008-01-10 10:40:00,47.97,48.0,47.56,47.61,95800.0,32.0103,32.0303,31.7367,31.7701,95800.0
2008-01-10 10:50:00,47.59,47.61,47.32,47.32,66100.0,31.7567,31.7701,31.5765,31.5765,66100.0
2008-01-10 11:00:00,47.32,47.32,47.04,47.12,106800.0,31.5765,31.5765,31.3897,31.4431,106800.0
2008-01-10 11:10:00,47.12,47.35,47.06,47.3,62400.0,31.4431,31.5966,31.403,31.5632,62400.0
2008-01-10 11:20:00,47.32,47.37,47.26,47.3,63600.0,31.5765,31.6099,31.5365,31.5632,63600.0
2008-01-10 11:30:00,47.31,47.33,47.19,47.19,50200.0,31.5699,31.5832,31.4898,31.4898,50200.0
2008-01-10 11:40:00,47.19,47.23,47.14,47.23,57400.0,31.4898,31.5165,31.4564,31.5165,57400.0
2008-01-10 11:50:00,47.22,47.51,47.22,47.48,62000.0,31.5098,31.7033,31.5098,31.6833,62000.0
2008-01-10 12:00:00,47.46,47.49,47.42,47.48,31100.0,31.67,31.69,31.6433,31.6833,31100.0
2008-01-10 12:10:00,47.48,47.87,47.44,47.85,93900.0,31.6833,31.9436,31.6566,31.9302,93900.0
2008-01-10 12:20:00,47.86,48.2,47.79,48.06,112500.0,31.9369,32.1638,31.8902,32.0703,112500.0
2008-01-10 12:30:00,48.09,48.11,47.81,47.83,98200.0,32.0904,32.1037,31.9035,31.9169,98200.0
2008-01-10 12:40:00,47.81,47.97,47.59,47.86,73700.0,31.9035,32.0103,31.7567,31.9369,73700.0
2008-01-10 12:50:00,47.87,48.37,47.85,48.14,73900.0,31.9436,32.2772,31.9302,32.1237,73900.0
2008-01-10 13:00:00,48.12,48.26,47.96,48.06,61400.0,32.1104,32.2038,32.0036,32.0703,61400.0
2008-01-10 13:10:00,48.05,48.13,47.83,48.11,71300.0,32.0637,32.1171,31.9169,32.1037,71300.0
2008-01-10 13:20:00,48.1,48.22,47.97,48.13,81000.0,32.097,32.1771,32.0103,32.1171,81000.0
2008-01-10 13:30:00,48.09,48.17,47.68,47.8,99400.0,32.0904,32.1437,31.8168,31.8968,99400.0
2008-01-10 13:40:00,47.82,47.87,47.62,47.83,73300.0,31.9102,31.9436,31.7767,31.9169,73300.0
2008-01-10 13:50:00,47.83,47.84,47.65,47.67,46000.0,31.9169,31.9235,31.7967,31.8101,46000.0
2008-01-10 14:00:00,47.65,47.81,47.61,47.69,74200.0,31.7967,31.9035,31.7701,31.8234,74200.0
2008-01-10 14:10:00,47.71,48.15,47.71,48.11,111100.0,31.8368,32.1304,31.8368,32.1037,111100.0
2008-01-10 14:20:00,48.14,48.22,48.05,48.14,77200.0,32.1237,32.1771,32.0637,32.1237,77200.0
2008-01-10 14:30:00,48.12,48.47,48.11,48.46,60400.0,32.1104,32.3439,32.1037,32.3373,60400.0
2008-01-10 14:40:00,48.46,48.64,48.32,48.36,80100.0,32.3373,32.4574,32.2438,32.2705,80100.0
2008-01-10 14:50:00,48.38,48.53,48.32,48.46,57100.0,32.2839,32.384,32.2438,32.3373,57100.0
2008-01-10 15:00:00,48.45,48.52,48.31,48.52,74500.0,32.3306,32.3773,32.2372,32.3773,74500.0
2008-01-10 15:10:00,48.52,48.53,48.22,48.36,79000.0,32.3773,32.384,32.1771,32.2705,79000.0
2008-01-10 15:20:00,48.38,48.46,48.27,48.37,120900.0,32.2839,32.3373,32.2105,32.2772,120900.0
2008-01-10 15:30:00,48.37,48.44,48.22,48.25,256300.0,32.2772,32.3239,32.1771,32.1971,256300.0
2008-01-10 15:40:00,48.24,48.37,47.87,47.87,261300.0,32.1905,32.2772,31.9436,31.9436,261300.0
2008-01-10 15:50:00,47.87,47.94,47.75,47.8,308000.0,31.9436,31.9903,31.8635,31.8968,308000.0
2008-01-11 09:30:00,47.45,47.45,46.92,46.96,155600.0,31.6633,31.6633,31.3096,31.3363,155600.0
2008-01-11 09:40:00,46.96,47.39,46.91,47.36,135500.0,31.3363,31.6233,31.3029,31.6032,135500.0
2008-01-11 09:50:00,47.36,47.55,47.05,47.18,77000.0,31.6032,31.73,31.3964,31.4831,77000.0
2008-01-11 10:00:00,47.21,47.22,46.93,46.94,53600.0,31.5031,31.5098,31.3163,31.323,53600.0
2008-01-11 10:10:00,46.92,47.0,46.86,46.87,45100.0,31.3096,31.363,31.2696,31.2763,45100.0
2008-01-11 10:20:00,46.88,47.07,46.88,46.98,68200.0,31.2829,31.4097,31.2829,31.3497,68200.0
2008-01-11 10:30:00,46.98,47.19,46.95,47.17,90900.0,31.3497,31.4898,31.3296,31.4764,90900.0
2008-01-11 10:40:00,47.16,47.23,47.09,47.22,89700.0,31.4698,31.5165,31.4231,31.5098,89700.0
2008-01-11 10:50:00,47.19,47.27,47.09,47.19,97800.0,31.4898,31.5432,31.4231,31.4898,97800.0
2008-01-11 11:00:00,47.18,47.23,47.05,47.1,89100.0,31.4831,31.5165,31.3964,31.4297,89100.0
2008-01-11 11:10:00,47.12,47.14,46.91,46.97,61700.0,31.4431,31.4564,31.3029,31.343,61700.0
2008-01-11 11:20:00,46.96,46.99,46.85,46.9,68100.0,31.3363,31.3563,31.2629,31.2963,68100.0
2008-01-11 11:30:00,46.91,47.18,46.91,47.04,89900.0,31.3029,31.4831,31.3029,31.3897,89900.0
2008-01-11 11:40:00,47.03,47.03,46.87,47.01,46200.0,31.383,31.383,31.2763,31.3697,46200.0
2008-01-11 11:50:00,47.03,47.05,46.73,46.74,54000.0,31.383,31.3964,31.1828,31.1895,54000.0
2008-01-11 12:00:00,46.74,46.88,46.69,46.85,43600.0,31.1895,31.2829,31.1561,31.2629,43600.0
2008-01-11 12:10:00,46.82,46.9,46.64,46.67,67900.0,31.2429,31.2963,31.1228,31.1428,67900.0
2008-01-11 12:20:00,46.67,46.71,46.55,46.64,86600.0,31.1428,31.1695,31.0627,31.1228,86600.0
2008-01-11 12:30:00,46.64,46.65,46.49,46.51,118500.0,31.1228,31.1295,31.0227,31.036,118500.0
2008-01-11 12:40:00,46.51,46.6,46.45,46.6,80900.0,31.036,31.0961,30.996,31.0961,80900.0
2008-01-11 12:50:00,46.57,46.7,46.57,46.68,66300.0,31.0761,31.1628,31.0761,31.1495,66300.0
2008-01-11 13:00:00,46.66,46.69,46.47,46.53,72600.0,31.1361,31.1561,31.0093,31.0494,72600.0
2008-01-11 13:10:00,46.52,46.53,46.4,46.43,143700.0,31.0427,31.0494,30.9626,30.9826,143700.0
2008-01-11 13:20:00,46.45,46.72,46.36,46.71,74200.0,30.996,31.1762,30.9359,31.1695,74200.0
2008-01-11 13:30:00,46.72,46.74,46.62,46.63,83300.0,31.1762,31.1895,31.1094,31.1161,83300.0
2008-01-11 13:40:00,46.63,46.76,46.57,46.59,74100.0,31.1161,31.2029,31.0761,31.0894,74100.0
2008-01-11 13:50:00,46.59,46.88,46.58,46.69,90200.0,31.0894,31.2829,31.0827,31.1561,90200.0
2008-01-11 14:00:00,46.71,46.76,46.63,46.7,86600.0,31.1695,31.2029,31.1161,31.1628,86600.0
2008-01-11 14:10:00,46.72,46.73,46.53,46.63,108300.0,31.1762,31.1828,31.0494,31.1161,108300.0
2008-01-11 14:20:00,46.62,46.64,46.54,46.55,56700.0,31.1094,31.1228,31.056,31.0627,56700.0
2008-01-11 14:30:00,46.57,46.61,46.47,46.47,72900.0,31.0761,31.1028,31.0093,31.0093,72900.0
2008-01-11 14:40:00,46.5,46.59,46.39,46.41,111200.0,31.0294,31.0894,30.956,30.9693,111200.0
2008-01-11 14:50:00,46.4,46.45,46.2,46.33,174200.0,30.9626,30.996,30.8292,30.9159,174200.0
2008-01-11 15:00:00,46.33,46.55,46.33,46.46,152300.0,30.9159,31.0627,30.9159,31.0027,152300.0
2008-01-11 15:10:00,46.44,46.5,46.32,46.46,149900.0,30.9893,31.0294,30.9092,31.0027,149900.0
2008-01-11 15:20:00,46.45,46.58,46.36,46.54,148900.0,30.996,31.0827,30.9359,31.056,148900.0
2008-01-11 15:30:00,46.52,46.64,46.45,46.63,162400.0,31.0427,31.1228,30.996,31.1161,162400.0
2008-01-11 15:40:00,46.63,46.66,46.51,46.58,148500.0,31.1161,31.1361,31.036,31.0827,148500.0
2008-01-11 15:50:00,46.57,46.67,46.42,46.47,298900.0,31.0761,31.1428,30.976,31.0093,298900.0
2008-01-14 09:30:00,46.92,47.02,46.48,46.97,97800.0,31.3096,31.3764,31.016,31.343,97800.0
2008-01-14 09:40:00,46.95,47.0,46.8,46.86,93400.0,31.3296,31.363,31.2295,31.2696,93400.0
2008-01-14 09:50:00,46.87,46.87,46.66,46.72,70700.0,31.2763,31.2763,31.1361,31.1762,70700.0
2008-01-14 10:00:00,46.72,47.0,46.72,46.99,125900.0,31.1762,31.363,31.1762,31.3563,125900.0
2008-01-14 10:10:00,47.0,47.03,46.94,46.99,118300.0,31.363,31.383,31.323,31.3563,118300.0
2008-01-14 10:20:00,46.99,47.03,46.93,46.98,39900.0,31.3563,31.383,31.3163,31.3497,39900.0
2008-01-14 10:30:00,47.0,47.02,46.97,46.98,86500.0,31.363,31.3764,31.343,31.3497,86500.0
2008-01-14 10:40:00,46.98,47.0,46.96,47.0,46900.0,31.3497,31.363,31.3363,31.363,46900.0
2008-01-14 10:50:00,47.0,47.0,46.96,46.98,99700.0,31.363,31.363,31.3363,31.3497,99700.0
2008-01-14 11:00:00,46.99,47.05,46.96,46.97,101700.0,31.3563,31.3964,31.3363,31.343,101700.0
2008-01-14 11:10:00,46.99,47.07,46.97,47.0,112300.0,31.3563,31.4097,31.343,31.363,112300.0
2008-01-14 11:20:00,47.0,47.01,46.97,46.97,55000.0,31.363,31.3697,31.343,31.343,55000.0
2008-01-14 11:30:00,46.97,47.01,46.95,46.97,40500.0,31.343,31.3697,31.3296,31.343,40500.0
2008-01-14 11:40:00,46.99,47.09,46.98,47.07,46100.0,31.3563,31.4231,31.3497,31.4097,46100.0
2008-01-14 11:50:00,47.05,47.07,46.95,46.95,28300.0,31.3964,31.4097,31.3296,31.3296,28300.0
2008-01-14 12:00:00,46.95,46.98,46.91,46.96,20500.0,31.3296,31.3497,31.3029,31.3363,20500.0
2008-01-14 12:10:00,46.96,47.03,46.91,47.03,28600.0,31.3363,31.383,31.3029,31.383,28600.0
2008-01-14 12:20:00,47.03,47.06,46.97,46.97,26000.0,31.383,31.403,31.343,31.343,26000.0
2008-01-14 12:30:00,46.97,47.03,46.95,47.0,21200.0,31.343,31.383,31.3296,31.363,21200.0
2008-01-14 12:40:00,47.0,47.02,46.94,46.98,19000.0,31.363,31.3764,31.323,31.3497,19000.0
2008-01-14 12:50:00,46.97,47.11,46.97,47.05,33000.0,31.343,31.4364,31.343,31.3964,33000.0
2008-01-14 13:00:00,47.07,47.07,46.95,47.0,28500.0,31.4097,31.4097,31.3296,31.363,28500.0
2008-01-14 13:10:00,47.0,47.01,46.95,46.95,31100.0,31.363,31.3697,31.3296,31.3296,31100.0
2008-01-14 13:20:00,46.95,47.05,46.94,46.98,31700.0,31.3296,31.3964,31.323,31.3497,31700.0
2008-01-14 13:30:00,46.98,47.1,46.96,47.05,46000.0,31.3497,31.4297,31.3363,31.3964,46000.0
2008-01-14 13:40:00,47.05,47.11,46.97,46.98,64900.0,31.3964,31.4364,31.343,31.3497,64900.0
2008-01-14 13:50:00,46.98,47.13,46.97,47.05,44300.0,31.3497,31.4498,31.343,31.3964,44300.0
2008-01-14 14:00:00,47.05,47.1,47.0,47.06,35800.0,31.3964,31.4297,31.363,31.403,35800.0
2008-01-14 14:10:00,47.04,47.07,46.89,46.89,52300.0,31.3897,31.4097,31.2896,31.2896,52300.0
2008-01-14 14:20:00,46.89,46.92,46.84,46.89,42500.0,31.2896,31.3096,31.2562,31.2896,42500.0
2008-01-14 14:30:00,46.87,47.05,46.86,47.0,63400.0,31.2763,31.3964,31.2696,31.363,63400.0
2008-01-14 14:40:00,47.01,47.05,46.96,47.0,29300.0,31.3697,31.3964,31.3363,31.363,29300.0
2008-01-14 14:50:00,46.99,47.11,46.99,47.08,75300.0,31.3563,31.4364,31.3563,31.4164,75300.0
2008-01-14 15:00:00,47.08,47.21,47.07,47.2,56000.0,31.4164,31.5031,31.4097,31.4965,56000.0
2008-01-14 15:10:00,47.2,47.25,47.1,47.18,110400.0,31.4965,31.5298,31.4297,31.4831,110400.0
2008-01-14 15:20:00,47.18,47.26,47.1,47.26,101000.0,31.4831,31.5365,31.4297,31.5365,101000.0
2008-01-14 15:30:00,47.25,47.35,47.16,47.3,131400.0,31.5298,31.5966,31.4698,31.5632,131400.0
2008-01-14 15:40:00,47.29,47.45,47.23,47.32,137700.0,31.5565,31.6633,31.5165,31.5765,137700.0
2008-01-14 15:50:00,47.33,47.4,47.28,47.35,198800.0,31.5832,31.6299,31.5498,31.5966,198800.0
2008-01-15 09:30:00,46.18,46.81,46.12,46.75,222800.0,30.8158,31.2362,30.7758,31.1962,222800.0
2008-01-15 09:40:00,46.77,46.81,46.51,46.63,116700.0,31.2095,31.2362,31.036,31.1161,116700.0
2008-01-15 09:50:00,46.64,46.77,46.64,46.76,57800.0,31.1228,31.2095,31.1228,31.2029,57800.0
2008-01-15 10:00:00,46.75,46.78,46.67,46.69,85500.0,31.1962,31.2162,31.1428,31.1561,85500.0
2008-01-15 10:10:00,46.7,46.73,46.4,46.4,111200.0,31.1628,31.1828,30.9626,30.9626,111200.0
2008-01-15 10:20:00,46.42,46.52,46.25,46.44,121500.0,30.976,31.0427,30.8625,30.9893,121500.0
2008-01-15 10:30:00,46.43,46.85,46.41,46.75,137500.0,30.9826,31.2629,30.9693,31.1962,137500.0
2008-01-15 10:40:00,46.77,46.77,46.64,46.66,71600.0,31.2095,31.2095,31.1228,31.1361,71600.0
2008-01-15 10:50:00,46.66,46.73,46.58,46.67,51700.0,31.1361,31.1828,31.0827,31.1428,51700.0
2008-01-15 11:00:00,46.67,46.72,46.65,46.7,45900.0,31.1428,31.1762,31.1295,31.1628,45900.0
2008-01-15 11:10:00,46.71,46.79,46.67,46.72,47300.0,31.1695,31.2229,31.1428,31.1762,47300.0
2008-01-15 11:20:00,46.71,46.76,46.68,46.75,57400.0,31.1695,31.2029,31.1495,31.1962,57400.0
2008-01-15 11:30:00,46.75,46.8,46.68,46.73,56200.0,31.1962,31.2295,31.1495,31.1828,56200.0
2008-01-15 11:40:00,46.72,46.73,46.55,46.58,56900.0,31.1762,31.1828,31.0627,31.0827,56900.0
2008-01-15 11:50:00,46.58,46.6,46.32,46.43,87200.0,31.0827,31.0961,30.9092,30.9826,87200.0
2008-01-15 12:00:00,46.42,46.74,46.4,46.68,47900.0,30.976,31.1895,30.9626,31.1495,47900.0
2008-01-15 12:10:00,46.68,46.74,46.65,46.65,34900.0,31.1495,31.1895,31.1295,31.1295,34900.0
2008-01-15 12:20:00,46.66,46.67,46.5,46.52,76400.0,31.1361,31.1428,31.0294,31.0427,76400.0
2008-01-15 12:30:00,46.53,46.53,46.38,46.44,73500.0,31.0494,31.0494,30.9493,30.9893,73500.0
2008-01-15 12:40:00,46.42,46.59,46.42,46.58,32200.0,30.976,31.0894,30.976,31.0827,32200.0
2008-01-15 12:50:00,46.58,46.68,46.56,46.67,26000.0,31.0827,31.1495,31.0694,31.1428,26000.0
2008-01-15 13:00:00,46.68,46.83,46.64,46.8,62100.0,31.1495,31.2496,31.1228,31.2295,62100.0
2008-01-15 13:10:00,46.79,46.84,46.48,46.52,392000.0,31.2229,31.2562,31.016,31.0427,392000.0
2008-01-15 13:20:00,46.5,46.57,46.47,46.52,52600.0,31.0294,31.0761,31.0093,31.0427,52600.0
2008-01-15 13:30:00,46.55,46.55,46.46,46.47,40600.0,31.0627,31.0627,31.0027,31.0093,40600.0
2008-01-15 13:40:00,46.47,46.48,46.37,46.39,57500.0,31.0093,31.016,30.9426,30.956,57500.0
2008-01-15 13:50:00,46.39,46.41,46.3,46.32,52200.0,30.956,30.9693,30.8959,30.9092,52200.0
2008-01-15 14:00:00,46.32,46.39,46.28,46.31,45400.0,30.9092,30.956,30.8826,30.9026,45400.0
2008-01-15 14:10:00,46.3,46.51,46.26,46.46,44300.0,30.8959,31.036,30.8692,31.0027,44300.0
2008-01-15 14:20:00,46.46,46.52,46.41,46.52,72800.0,31.0027,31.0427,30.9693,31.0427,72800.0
2008-01-15 14:30:00,46.5,46.56,46.36,46.4,92700.0,31.0294,31.0694,30.9359,30.9626,92700.0
2008-01-15 14:40:00,46.41,46.47,46.13,46.13,175200.0,30.9693,31.0093,30.7825,30.7825,175200.0
2008-01-15 14:50:00,46.14,46.25,46.07,46.14,146800.0,30.7891,30.8625,30.7424,30.7891,146800.0
2008-01-15 15:00:00,46.17,46.29,46.1,46.25,76900.0,30.8091,30.8892,30.7624,30.8625,76900.0
2008-01-15 15:10:00,46.25,46.31,46.19,46.29,127700.0,30.8625,30.9026,30.8225,30.8892,127700.0
2008-01-15 15:20:00,46.29,46.57,46.26,46.46,161600.0,30.8892,31.0761,30.8692,31.0027,161600.0
2008-01-15 15:30:00,46.46,46.69,46.36,46.56,139600.0,31.0027,31.1561,30.9359,31.0694,139600.0
2008-01-15 15:40:00,46.55,46.57,46.42,46.43,136300.0,31.0627,31.0761,30.976,30.9826,136300.0
2008-01-15 15:50:00,46.44,46.49,46.28,46.29,150900.0,30.9893,31.0227,30.8826,30.8892,150900.0
2008-01-16 09:30:00,46.13,46.49,45.5,46.46,251700.0,30.7825,31.0227,30.3621,31.0027,251700.0
2008-01-16 09:40:00,46.46,46.8,46.46,46.69,193600.0,31.0027,31.2295,31.0027,31.1561,193600.0
2008-01-16 09:50:00,46.69,46.74,46.48,46.5,169000.0,31.1561,31.1895,31.016,31.0294,169000.0
2008-01-16 10:00:00,46.49,46.63,46.45,46.55,105100.0,31.0227,31.1161,30.996,31.0627,105100.0
2008-01-16 10:10:00,46.55,46.58,46.41,46.41,120500.0,31.0627,31.0827,30.9693,30.9693,120500.0
2008-01-16 10:20:00,46.41,46.5,46.19,46.2,124800.0,30.9693,31.0294,30.8225,30.8292,124800.0
2008-01-16 10:30:00,46.19,46.34,46.14,46.3,133600.0,30.8225,30.9226,30.7891,30.8959,133600.0
2008-01-16 10:40:00,46.28,46.31,45.91,45.92,68800.0,30.8826,30.9026,30.6357,30.6423,68800.0
2008-01-16 10:50:00,45.93,46.06,45.86,45.91,79600.0,30.649,30.7357,30.6023,30.6357,79600.0
2008-01-16 11:00:00,45.9,46.24,45.9,46.24,73900.0,30.629,30.8559,30.629,30.8559,73900.0
2008-01-16 11:10:00,46.24,46.29,45.96,46.01,76500.0,30.8559,30.8892,30.669,30.7024,76500.0
2008-01-16 11:20:00,46.02,46.49,46.01,46.47,104200.0,30.7091,31.0227,30.7024,31.0093,104200.0
2008-01-16 11:30:00,46.48,46.48,46.21,46.22,78700.0,31.016,31.016,30.8358,30.8425,78700.0
2008-01-16 11:40:00,46.21,46.29,46.1,46.28,74200.0,30.8358,30.8892,30.7624,30.8826,74200.0
2008-01-16 11:50:00,46.28,46.73,46.28,46.57,102400.0,30.8826,31.1828,30.8826,31.0761,102400.0
2008-01-16 12:00:00,46.59,46.69,46.44,46.47,96700.0,31.0894,31.1561,30.9893,31.0093,96700.0
2008-01-16 12:10:00,46.47,46.48,46.34,46.38,67500.0,31.0093,31.016,30.9226,30.9493,67500.0
2008-01-16 12:20:00,46.37,46.62,46.31,46.49,390500.0,30.9426,31.1094,30.9026,31.0227,390500.0
2008-01-16 12:30:00,46.49,46.65,46.42,46.51,62700.0,31.0227,31.1295,30.976,31.036,62700.0
2008-01-16 12:40:00,46.51,46.62,46.46,46.46,55200.0,31.036,31.1094,31.0027,31.0027,55200.0
2008-01-16 12:50:00,46.49,46.5,46.28,46.32,45500.0,31.0227,31.0294,30.8826,30.9092,45500.0
2008-01-16 13:00:00,46.32,46.45,46.32,46.37,43600.0,30.9092,30.996,30.9092,30.9426,43600.0
2008-01-16 13:10:00,46.35,46.42,46.15,46.19,67100.0,30.9293,30.976,30.7958,30.8225,67100.0
2008-01-16 13:20:00,46.19,46.3,46.17,46.18,37600.0,30.8225,30.8959,30.8091,30.8158,37600.0
2008-01-16 13:30:00,46.16,46.24,46.11,46.13,116100.0,30.8025,30.8559,30.7691,30.7825,116100.0
2008-01-16 13:40:00,46.12,46.21,46.02,46.02,64000.0,30.7758,30.8358,30.7091,30.7091,64000.0
2008-01-16 13:50:00,46.02,46.18,46.02,46.15,66100.0,30.7091,30.8158,30.7091,30.7958,66100.0
2008-01-16 14:00:00,46.14,46.2,46.08,46.17,205600.0,30.7891,30.8292,30.7491,30.8091,205600.0
2008-01-16 14:10:00,46.16,46.18,46.04,46.07,130500.0,30.8025,30.8158,30.7224,30.7424,130500.0
2008-01-16 14:20:00,46.05,46.41,46.04,46.4,87600.0,30.7291,30.9693,30.7224,30.9626,87600.0
2008-01-16 14:30:00,46.4,46.69,46.39,46.63,116100.0,30.9626,31.1561,30.956,31.1161,116100.0
2008-01-16 14:40:00,46.63,46.66,46.43,46.62,126600.0,31.1161,31.1361,30.9826,31.1094,126600.0
2008-01-16 14:50:00,46.62,46.66,46.38,46.4,83700.0,31.1094,31.1361,30.9493,30.9626,83700.0
2008-01-16 15:00:00,46.42,46.54,46.36,46.51,103700.0,30.976,31.056,30.9359,31.036,103700.0
2008-01-16 15:10:00,46.5,46.7,46.44,46.58,107000.0,31.0294,31.1628,30.9893,31.0827,107000.0
2008-01-16 15:20:00,46.59,46.59,46.37,46.55,123900.0,31.0894,31.0894,30.9426,31.0627,123900.0
2008-01-16 15:30:00,46.47,46.66,46.28,46.28,132500.0,31.0093,31.1361,30.8826,30.8826,132500.0
2008-01-16 15:40:00,46.28,46.31,46.09,46.13,176600.0,30.8826,30.9026,30.7558,30.7825,176600.0
2008-01-16 15:50:00,46.14,46.31,46.09,46.21,308400.0,30.7891,30.9026,30.7558,30.8358,308400.0
2008-01-17 09:30:00,46.25,46.77,46.22,46.51,92000.0,30.8625,31.2095,30.8425,31.036,92000.0
2008-01-17 09:40:00,46.51,46.75,46.45,46.68,84000.0,31.036,31.1962,30.996,31.1495,84000.0
2008-01-17 09:50:00,46.68,46.71,46.48,46.64,68900.0,31.1495,31.1695,31.016,31.1228,68900.0
2008-01-17 10:00:00,46.62,46.63,46.12,46.42,132000.0,31.1094,31.1161,30.7758,30.976,132000.0
2008-01-17 10:10:00,46.42,46.48,45.76,45.76,99500.0,30.976,31.016,30.5356,30.5356,99500.0
2008-01-17 10:20:00,45.75,46.1,45.7,46.03,75100.0,30.5289,30.7624,30.4955,30.7157,75100.0
2008-01-17 10:30:00,46.01,46.03,45.63,45.91,90900.0,30.7024,30.7157,30.4488,30.6357,90900.0
2008-01-17 10:40:00,45.89,46.21,45.83,46.21,58100.0,30.6223,30.8358,30.5823,30.8358,58100.0
2008-01-17 10:50:00,46.19,46.27,45.99,46.07,59200.0,30.8225,30.8759,30.689,30.7424,59200.0
2008-01-17 11:00:00,46.07,46.29,46.02,46.12,50200.0,30.7424,30.8892,30.7091,30.7758,50200.0
2008-01-17 11:10:00,46.1,46.15,45.96,46.06,38300.0,30.7624,30.7958,30.669,30.7357,38300.0
2008-01-17 11:20:00,46.05,46.07,45.87,46.02,66200.0,30.7291,30.7424,30.609,30.7091,66200.0
2008-01-17 11:30:00,46.02,46.21,46.02,46.11,43300.0,30.7091,30.8358,30.7091,30.7691,43300.0
2008-01-17 11:40:00,46.11,46.13,45.95,45.97,52400.0,30.7691,30.7825,30.6623,30.6757,52400.0
2008-01-17 11:50:00,45.97,46.01,45.68,45.79,58800.0,30.6757,30.7024,30.4822,30.5556,58800.0
2008-01-17 12:00:00,45.79,45.85,45.66,45.72,51700.0,30.5556,30.5956,30.4688,30.5089,51700.0
2008-01-17 12:10:00,45.72,45.78,45.63,45.75,70300.0,30.5089,30.5489,30.4488,30.5289,70300.0
2008-01-17 12:20:00,45.75,45.76,45.54,45.65,67800.0,30.5289,30.5356,30.3887,30.4622,67800.0
2008-01-17 12:30:00,45.65,45.72,45.58,45.64,92300.0,30.4622,30.5089,30.4154,30.4555,92300.0
2008-01-17 12:40:00,45.66,45.7,45.47,45.54,80000.0,30.4688,30.4955,30.342,30.3887,80000.0
2008-01-17 12:50:00,45.54,45.58,45.38,45.52,33600.0,30.3887,30.4154,30.282,30.3754,33600.0
2008-01-17 13:00:00,45.52,45.64,45.41,45.62,57700.0,30.3754,30.4555,30.302,30.4421,57700.0
2008-01-17 13:10:00,45.64,45.84,45.5,45.7,65100.0,30.4555,30.5889,30.3621,30.4955,65100.0
2008-01-17 13:20:00,45.73,45.79,45.5,45.53,36900.0,30.5155,30.5556,30.3621,30.3821,36900.0
2008-01-17 13:30:00,45.55,45.65,45.42,45.44,47600.0,30.3954,30.4622,30.3087,30.322,47600.0
2008-01-17 13:40:00,45.46,45.57,45.23,45.3,68400.0,30.3354,30.4088,30.1819,30.2286,68400.0
2008-01-17 13:50:00,45.3,45.31,45.07,45.11,94200.0,30.2286,30.2353,30.0751,30.1018,94200.0
2008-01-17 14:00:00,45.12,45.27,45.08,45.08,144200.0,30.1085,30.2086,30.0818,30.0818,144200.0
2008-01-17 14:10:00,45.09,45.17,44.9,44.96,101800.0,30.0885,30.1418,29.9617,30.0017,101800.0
2008-01-17 14:20:00,44.98,45.0,44.85,44.87,170700.0,30.0151,30.0284,29.9283,29.9417,170700.0
2008-01-17 14:30:00,44.88,44.94,44.82,44.85,87000.0,29.9483,29.9884,29.9083,29.9283,87000.0
2008-01-17 14:40:00,44.84,45.02,44.8,45.0,128000.0,29.9216,30.0418,29.8949,30.0284,128000.0
2008-01-17 14:50:00,45.0,45.16,44.96,44.98,153600.0,30.0284,30.1352,30.0017,30.0151,153600.0
2008-01-17 15:00:00,44.98,45.36,44.93,45.34,164900.0,30.0151,30.2686,29.9817,30.2553,164900.0
2008-01-17 15:10:00,45.33,45.4,45.17,45.29,277100.0,30.2486,30.2953,30.1418,30.2219,277100.0
2008-01-17 15:20:00,45.29,45.3,45.07,45.07,236400.0,30.2219,30.2286,30.0751,30.0751,236400.0
2008-01-17 15:30:00,45.07,45.08,44.87,44.92,276400.0,30.0751,30.0818,29.9417,29.975,276400.0
2008-01-17 15:40:00,44.91,45.09,44.78,44.92,451800.0,29.9684,30.0885,29.8816,29.975,451800.0
2008-01-17 15:50:00,44.92,45.0,44.84,44.9,395200.0,29.975,30.0284,29.9216,29.9617,395200.0
2008-01-18 09:30:00,45.16,45.78,45.04,45.24,400200.0,30.1352,30.5489,30.0551,30.1886,400200.0
2008-01-18 09:40:00,45.26,45.33,44.9,44.97,138900.0,30.2019,30.2486,29.9617,30.0084,138900.0
2008-01-18 09:50:00,44.93,45.04,44.79,44.88,157700.0,29.9817,30.0551,29.8883,29.9483,157700.0
2008-01-18 10:00:00,44.88,45.29,44.88,45.27,158800.0,29.9483,30.2219,29.9483,30.2086,158800.0
2008-01-18 10:10:00,45.29,45.56,45.25,45.41,107500.0,30.2219,30.4021,30.1952,30.302,107500.0
2008-01-18 10:20:00,45.4,45.5,45.24,45.29,77400.0,30.2953,30.3621,30.1886,30.2219,77400.0
2008-01-18 10:30:00,45.3,45.35,45.06,45.1,90100.0,30.2286,30.262,30.0684,30.0951,90100.0
2008-01-18 10:40:00,45.1,45.19,44.94,45.07,89400.0,30.0951,30.1552,29.9884,30.0751,89400.0
2008-01-18 10:50:00,45.06,45.18,44.77,45.01,69300.0,30.0684,30.1485,29.8749,30.0351,69300.0
2008-01-18 11:00:00,45.03,45.1,44.74,44.74,48400.0,30.0484,30.0951,29.8549,29.8549,48400.0
2008-01-18 11:10:00,44.74,44.82,44.55,44.75,112600.0,29.8549,29.9083,29.7281,29.8616,112600.0
2008-01-18 11:20:00,44.74,44.77,44.45,44.57,76100.0,29.8549,29.8749,29.6614,29.7415,76100.0
2008-01-18 11:30:00,44.55,44.7,44.45,44.53,107700.0,29.7281,29.8282,29.6614,29.7148,107700.0
2008-01-18 11:40:00,44.53,44.53,44.1,44.15,120400.0,29.7148,29.7148,29.4278,29.4612,120400.0
2008-01-18 11:50:00,44.16,44.27,43.82,43.88,118100.0,29.4679,29.5413,29.241,29.281,118100.0
2008-01-18 12:00:00,43.88,44.19,43.84,44.11,127200.0,29.281,29.4879,29.2543,29.4345,127200.0
2008-01-18 12:10:00,44.07,44.56,44.07,44.49,180500.0,29.4078,29.7348,29.4078,29.6881,180500.0
2008-01-18 12:20:00,44.49,44.86,44.38,44.79,198800.0,29.6881,29.935,29.6147,29.8883,198800.0
2008-01-18 12:30:00,44.81,44.95,44.31,44.36,128800.0,29.9016,29.995,29.568,29.6013,128800.0
2008-01-18 12:40:00,44.38,44.47,44.22,44.45,152800.0,29.6147,29.6747,29.5079,29.6614,152800.0
2008-01-18 12:50:00,44.44,44.46,44.09,44.17,105400.0,29.6547,29.6681,29.4212,29.4746,105400.0
2008-01-18 13:00:00,44.17,44.45,44.07,44.31,74300.0,29.4746,29.6614,29.4078,29.568,74300.0
2008-01-18 13:10:00,44.31,44.35,44.17,44.21,104700.0,29.568,29.5947,29.4746,29.5012,104700.0
2008-01-18 13:20:00,44.21,44.44,44.18,44.43,66100.0,29.5012,29.6547,29.4812,29.648,66100.0
2008-01-18 13:30:00,44.43,44.55,44.29,44.29,71200.0,29.648,29.7281,29.5546,29.5546,71200.0
2008-01-18 13:40:00,44.29,44.71,44.2,44.44,129200.0,29.5546,29.8349,29.4946,29.6547,129200.0
2008-01-18 13:50:00,44.43,44.58,44.38,44.58,77300.0,29.648,29.7481,29.6147,29.7481,77300.0
2008-01-18 14:00:00,44.58,44.62,44.2,44.32,228700.0,29.7481,29.7748,29.4946,29.5746,228700.0
2008-01-18 14:10:00,44.32,44.42,44.21,44.37,98000.0,29.5746,29.6414,29.5012,29.608,98000.0
2008-01-18 14:20:00,44.38,44.39,44.18,44.32,126600.0,29.6147,29.6214,29.4812,29.5746,126600.0
2008-01-18 14:30:00,44.32,44.37,44.04,44.24,167400.0,29.5746,29.608,29.3878,29.5213,167400.0
2008-01-18 14:40:00,44.22,44.29,44.01,44.11,141000.0,29.5079,29.5546,29.3678,29.4345,141000.0
2008-01-18 14:50:00,44.1,44.36,44.05,44.34,243600.0,29.4278,29.6013,29.3945,29.588,243600.0
2008-01-18 15:00:00,44.34,44.43,44.06,44.33,215100.0,29.588,29.648,29.4011,29.5813,215100.0
2008-01-18 15:10:00,44.37,44.39,44.03,44.1,163200.0,29.608,29.6214,29.3811,29.4278,163200.0
2008-01-18 15:20:00,44.1,44.22,43.94,43.95,214100.0,29.4278,29.5079,29.3211,29.3277,214100.0
2008-01-18 15:30:00,43.95,44.09,43.9,44.03,263300.0,29.3277,29.4212,29.2944,29.3811,263300.0
2008-01-18 15:40:00,44.04,44.37,43.91,44.37,555300.0,29.3878,29.608,29.3011,29.608,555300.0
2008-01-18 15:50:00,44.35,44.39,44.2,44.23,328400.0,29.5947,29.6214,29.4946,29.5146,328400.0
2008-01-22 09:30:00,41.36,43.8,41.36,43.65,346600.0,27.5994,29.2277,27.5994,29.1276,346600.0
2008-01-22 09:40:00,43.66,45.1,41.76,44.99,309000.0,29.1342,30.0951,27.8664,30.0217,309000.0
2008-01-22 09:50:00,44.98,45.14,43.83,44.34,394300.0,30.0151,30.1218,29.2477,29.588,394300.0
2008-01-22 10:00:00,44.32,45.16,44.22,45.14,310700.0,29.5746,30.1352,29.5079,30.1218,310700.0
2008-01-22 10:10:00,45.15,45.22,44.11,44.71,282900.0,30.1285,30.1752,29.4345,29.8349,282900.0
2008-01-22 10:20:00,44.69,45.3,44.56,44.81,191600.0,29.8215,30.2286,29.7348,29.9016,191600.0
2008-01-22 10:30:00,44.81,45.17,44.47,45.13,217600.0,29.9016,30.1418,29.6747,30.1152,217600.0
2008-01-22 10:40:00,45.13,45.16,44.45,44.48,204100.0,30.1152,30.1352,29.6614,29.6814,204100.0
2008-01-22 10:50:00,44.46,44.56,44.19,44.4,199000.0,29.6681,29.7348,29.4879,29.628,199000.0
2008-01-22 11:00:00,44.4,44.84,44.38,44.82,140300.0,29.628,29.9216,29.6147,29.9083,140300.0
2008-01-22 11:10:00,44.84,44.98,44.41,44.58,179800.0,29.9216,30.0151,29.6347,29.7481,179800.0
2008-01-22 11:20:00,44.58,44.61,44.12,44.18,103200.0,29.7481,29.7682,29.4412,29.4812,103200.0
2008-01-22 11:30:00,44.19,44.27,43.82,43.94,181600.0,29.4879,29.5413,29.241,29.3211,181600.0
2008-01-22 11:40:00,43.93,44.1,43.67,44.06,199500.0,29.3144,29.4278,29.1409,29.4011,199500.0
2008-01-22 11:50:00,44.05,44.35,44.01,44.17,93600.0,29.3945,29.5947,29.3678,29.4746,93600.0
2008-01-22 12:00:00,44.18,44.57,44.16,44.55,117600.0,29.4812,29.7415,29.4679,29.7281,117600.0
2008-01-22 12:10:00,44.56,44.6,44.21,44.23,113600.0,29.7348,29.7615,29.5012,29.5146,113600.0
2008-01-22 12:20:00,44.22,44.58,44.12,44.4,133600.0,29.5079,29.7481,29.4412,29.628,133600.0
2008-01-22 12:30:00,44.39,44.39,43.95,44.31,133400.0,29.6214,29.6214,29.3277,29.568,133400.0
2008-01-22 12:40:00,44.3,44.41,44.1,44.31,83400.0,29.5613,29.6347,29.4278,29.568,83400.0
2008-01-22 12:50:00,44.31,44.8,44.31,44.65,116200.0,29.568,29.8949,29.568,29.7949,116200.0
2008-01-22 13:00:00,44.63,44.72,44.5,44.66,104900.0,29.7815,29.8416,29.6948,29.8015,104900.0
2008-01-22 13:10:00,44.63,44.7,44.37,44.46,102500.0,29.7815,29.8282,29.608,29.6681,102500.0
2008-01-22 13:20:00,44.47,44.66,44.3,44.41,85400.0,29.6747,29.8015,29.5613,29.6347,85400.0
2008-01-22 13:30:00,44.41,44.75,44.38,44.67,124800.0,29.6347,29.8616,29.6147,29.8082,124800.0
2008-01-22 13:40:00,44.67,44.79,44.47,44.63,138200.0,29.8082,29.8883,29.6747,29.7815,138200.0
2008-01-22 13:50:00,44.61,44.67,44.37,44.59,160300.0,29.7682,29.8082,29.608,29.7548,160300.0
2008-01-22 14:00:00,44.6,44.64,44.39,44.52,110000.0,29.7615,29.7882,29.6214,29.7081,110000.0
2008-01-22 14:10:00,44.51,44.62,44.45,44.52,153500.0,29.7014,29.7748,29.6614,29.7081,153500.0
2008-01-22 14:20:00,44.52,44.6,44.36,44.39,125100.0,29.7081,29.7615,29.6013,29.6214,125100.0
2008-01-22 14:30:00,44.41,44.55,44.39,44.43,237600.0,29.6347,29.7281,29.6214,29.648,237600.0
2008-01-22 14:40:00,44.43,44.79,44.38,44.7,204100.0,29.648,29.8883,29.6147,29.8282,204100.0
2008-01-22 14:50:00,44.71,45.19,44.59,45.07,333500.0,29.8349,30.1552,29.7548,30.0751,333500.0
2008-01-22 15:00:00,45.08,45.34,44.99,45.27,249500.0,30.0818,30.2553,30.0217,30.2086,249500.0
2008-01-22 15:10:00,45.26,45.27,44.95,45.08,237000.0,30.2019,30.2086,29.995,30.0818,237000.0
2008-01-22 15:20:00,45.07,45.2,44.95,45.13,145800.0,30.0751,30.1619,29.995,30.1152,145800.0
2008-01-22 15:30:00,45.13,45.4,45.09,45.23,240800.0,30.1152,30.2953,30.0885,30.1819,240800.0
2008-01-22 15:40:00,45.22,45.38,44.95,45.08,339300.0,30.1752,30.282,29.995,30.0818,339300.0
2008-01-22 15:50:00,45.09,45.31,44.91,45.27,372500.0,30.0885,30.2353,29.9684,30.2086,372500.0
2008-01-23 09:30:00,45.3,46.8,44.38,44.86,1126300.0,30.2286,31.2295,29.6147,29.935,1126300.0
2008-01-23 09:40:00,44.84,45.92,44.49,45.77,683800.0,29.9216,30.6423,29.6881,30.5422,683800.0
2008-01-23 09:50:00,45.76,47.55,45.73,47.55,592000.0,30.5356,31.73,30.5155,31.73,592000.0
2008-01-23 10:00:00,47.5,47.83,47.04,47.58,647400.0,31.6967,31.9169,31.3897,31.75,647400.0
2008-01-23 10:10:00,47.6,48.93,47.57,48.91,534900.0,31.7634,32.6509,31.7434,32.6375,534900.0
2008-01-23 10:20:00,48.91,49.13,48.26,48.52,500800.0,32.6375,32.7843,32.2038,32.3773,500800.0
2008-01-23 10:30:00,48.52,48.54,47.96,48.1,390900.0,32.3773,32.3906,32.0036,32.097,390900.0
2008-01-23 10:40:00,48.12,48.63,47.85,48.51,349200.0,32.1104,32.4507,31.9302,32.3706,349200.0
2008-01-23 10:50:00,48.5,48.65,47.92,47.92,303400.0,32.364,32.464,31.9769,31.9769,303400.0
2008-01-23 11:00:00,47.97,48.09,47.62,47.73,300400.0,32.0103,32.0904,31.7767,31.8501,300400.0
2008-01-23 11:10:00,47.73,48.12,47.73,48.1,221600.0,31.8501,32.1104,31.8501,32.097,221600.0
2008-01-23 11:20:00,48.1,48.11,47.8,47.83,189000.0,32.097,32.1037,31.8968,31.9169,189000.0
2008-01-23 11:30:00,47.84,47.87,47.15,47.66,307400.0,31.9235,31.9436,31.4631,31.8034,307400.0
2008-01-23 11:40:00,47.69,47.81,47.4,47.65,253600.0,31.8234,31.9035,31.6299,31.7967,253600.0
2008-01-23 11:50:00,47.64,47.95,47.54,47.58,148300.0,31.7901,31.9969,31.7233,31.75,148300.0
2008-01-23 12:00:00,47.58,48.0,47.47,47.52,577000.0,31.75,32.0303,31.6766,31.71,577000.0
2008-01-23 12:10:00,47.52,47.9,47.44,47.82,122100.0,31.71,31.9636,31.6566,31.9102,122100.0
2008-01-23 12:20:00,47.81,47.99,47.36,47.38,166000.0,31.9035,32.0236,31.6032,31.6166,166000.0
2008-01-23 12:30:00,47.38,47.73,47.2,47.22,196900.0,31.6166,31.8501,31.4965,31.5098,196900.0
2008-01-23 12:40:00,47.21,47.55,47.0,47.25,202700.0,31.5031,31.73,31.363,31.5298,202700.0
2008-01-23 12:50:00,47.28,47.65,47.22,47.58,162000.0,31.5498,31.7967,31.5098,31.75,162000.0
2008-01-23 13:00:00,47.53,47.89,47.45,47.48,178000.0,31.7167,31.9569,31.6633,31.6833,178000.0
2008-01-23 13:10:00,47.47,47.86,47.39,47.7,167800.0,31.6766,31.9369,31.6233,31.8301,167800.0
2008-01-23 13:20:00,47.72,48.17,47.67,48.04,182200.0,31.8435,32.1437,31.8101,32.057,182200.0
2008-01-23 13:30:00,48.03,48.38,47.83,48.3,120900.0,32.0503,32.2839,31.9169,32.2305,120900.0
2008-01-23 13:40:00,48.27,48.44,47.87,48.39,180100.0,32.2105,32.3239,31.9436,32.2905,180100.0
2008-01-23 13:50:00,48.39,48.64,48.3,48.64,130700.0,32.2905,32.4574,32.2305,32.4574,130700.0
2008-01-23 14:00:00,48.61,48.76,48.41,48.75,140900.0,32.4374,32.5374,32.3039,32.5308,140900.0
2008-01-23 14:10:00,48.78,48.9,48.71,48.72,155900.0,32.5508,32.6309,32.5041,32.5108,155900.0
2008-01-23 14:20:00,48.71,48.76,48.0,48.21,344600.0,32.5041,32.5374,32.0303,32.1704,344600.0
2008-01-23 14:30:00,48.21,48.25,47.79,48.05,261000.0,32.1704,32.1971,31.8902,32.0637,261000.0
2008-01-23 14:40:00,48.0,48.07,47.95,47.97,260500.0,32.0303,32.077,31.9969,32.0103,260500.0
2008-01-23 14:50:00,47.99,48.39,47.96,48.39,180400.0,32.0236,32.2905,32.0036,32.2905,180400.0
2008-01-23 15:00:00,48.4,48.88,48.33,48.8,294500.0,32.2972,32.6175,32.2505,32.5641,294500.0
2008-01-23 15:10:00,48.81,48.95,48.38,48.42,369800.0,32.5708,32.6642,32.2839,32.3106,369800.0
2008-01-23 15:20:00,48.42,49.48,48.32,49.45,457500.0,32.3106,33.0179,32.2438,32.9979,457500.0
2008-01-23 15:30:00,49.46,50.03,49.37,49.89,353600.0,33.0046,33.3849,32.9445,33.2915,353600.0
2008-01-23 15:40:00,49.88,50.0,49.59,49.88,333900.0,33.2848,33.3649,33.0913,33.2848,333900.0
2008-01-23 15:50:00,49.88,50.0,49.38,49.46,405100.0,33.2848,33.3649,32.9512,33.0046,405100.0
2008-01-24 09:30:00,49.54,50.5,49.54,50.45,367400.0,33.0579,33.6985,33.0579,33.6652,367400.0
2008-01-24 09:40:00,50.5,50.75,50.29,50.72,292600.0,33.6985,33.8654,33.5584,33.8454,292600.0
2008-01-24 09:50:00,50.7,51.09,50.67,50.83,332500.0,33.832,34.0923,33.812,33.9188,332500.0
2008-01-24 10:00:00,50.8,51.39,50.77,50.92,273100.0,33.8987,34.2924,33.8787,33.9788,273100.0
2008-01-24 10:10:00,50.92,51.25,50.69,51.0,163000.0,33.9788,34.199,33.8253,34.0322,163000.0
2008-01-24 10:20:00,50.98,51.06,50.75,50.82,198700.0,34.0189,34.0722,33.8654,33.9121,198700.0
2008-01-24 10:30:00,50.82,51.11,50.64,51.05,144100.0,33.9121,34.1056,33.792,34.0656,144100.0
2008-01-24 10:40:00,51.06,51.14,50.82,50.99,119100.0,34.0722,34.1256,33.9121,34.0255,119100.0
2008-01-24 10:50:00,50.99,50.99,50.68,50.7,129000.0,34.0255,34.0255,33.8187,33.832,129000.0
2008-01-24 11:00:00,50.68,50.82,50.46,50.72,108000.0,33.8187,33.9121,33.6719,33.8454,108000.0
2008-01-24 11:10:00,50.75,51.14,50.68,51.05,86200.0,33.8654,34.1256,33.8187,34.0656,86200.0
2008-01-24 11:20:00,51.05,51.05,50.62,50.73,116900.0,34.0656,34.0656,33.7786,33.852,116900.0
2008-01-24 11:30:00,50.72,50.75,50.54,50.58,126200.0,33.8454,33.8654,33.7252,33.7519,126200.0
2008-01-24 11:40:00,50.58,50.64,50.51,50.55,128300.0,33.7519,33.792,33.7052,33.7319,128300.0
2008-01-24 11:50:00,50.54,50.81,50.52,50.67,109100.0,33.7252,33.9054,33.7119,33.812,109100.0
2008-01-24 12:00:00,50.67,51.04,50.64,51.0,126100.0,33.812,34.0589,33.792,34.0322,126100.0
2008-01-24 12:10:00,51.0,51.09,50.76,50.88,140700.0,34.0322,34.0923,33.872,33.9521,140700.0
2008-01-24 12:20:00,50.88,50.96,50.56,50.6,101300.0,33.9521,34.0055,33.7386,33.7653,101300.0
2008-01-24 12:30:00,50.59,50.77,50.5,50.53,94200.0,33.7586,33.8787,33.6985,33.7186,94200.0
2008-01-24 12:40:00,50.53,50.82,50.51,50.81,75700.0,33.7186,33.9121,33.7052,33.9054,75700.0
2008-01-24 12:50:00,50.82,51.06,50.64,51.06,80600.0,33.9121,34.0722,33.792,34.0722,80600.0
2008-01-24 13:00:00,51.04,51.11,50.96,51.01,125400.0,34.0589,34.1056,34.0055,34.0389,125400.0
2008-01-24 13:10:00,51.0,51.16,50.89,51.09,76600.0,34.0322,34.139,33.9588,34.0923,76600.0
2008-01-24 13:20:00,51.09,51.13,50.84,50.87,71500.0,34.0923,34.1189,33.9254,33.9454,71500.0
2008-01-24 13:30:00,50.88,50.96,50.68,50.82,66400.0,33.9521,34.0055,33.8187,33.9121,66400.0
2008-01-24 13:40:00,50.84,50.97,50.75,50.76,87500.0,33.9254,34.0122,33.8654,33.872,87500.0
2008-01-24 13:50:00,50.77,50.93,50.66,50.75,70600.0,33.8787,33.9855,33.8053,33.8654,70600.0
2008-01-24 14:00:00,50.77,51.04,50.66,51.01,89900.0,33.8787,34.0589,33.8053,34.0389,89900.0
2008-01-24 14:10:00,51.04,51.07,50.81,50.84,70200.0,34.0589,34.0789,33.9054,33.9254,70200.0
2008-01-24 14:20:00,50.82,50.92,50.73,50.85,89500.0,33.9121,33.9788,33.852,33.9321,89500.0
2008-01-24 14:30:00,50.85,51.08,50.83,51.08,63400.0,33.9321,34.0856,33.9188,34.0856,63400.0
2008-01-24 14:40:00,51.09,51.15,50.77,50.78,94200.0,34.0923,34.1323,33.8787,33.8854,94200.0
2008-01-24 14:50:00,50.78,50.83,50.53,50.77,122300.0,33.8854,33.9188,33.7186,33.8787,122300.0
2008-01-24 15:00:00,50.77,50.92,50.65,50.9,161500.0,33.8787,33.9788,33.7986,33.9655,161500.0
2008-01-24 15:10:00,50.9,51.02,50.66,50.9,166400.0,33.9655,34.0455,33.8053,33.9655,166400.0
2008-01-24 15:20:00,50.88,51.05,50.85,51.01,158000.0,33.9521,34.0656,33.9321,34.0389,158000.0
2008-01-24 15:30:00,51.01,51.06,50.71,50.77,218600.0,34.0389,34.0722,33.8387,33.8787,218600.0
2008-01-24 15:40:00,50.77,51.01,50.72,50.89,294000.0,33.8787,34.0389,33.8454,33.9588,294000.0
2008-01-24 15:50:00,50.94,50.94,50.66,50.67,236100.0,33.9922,33.9922,33.8053,33.812,236100.0
2008-01-25 09:30:00,51.32,51.5,50.86,51.42,176400.0,34.2457,34.3658,33.9388,34.3125,176400.0
2008-01-25 09:40:00,51.45,51.55,51.25,51.42,148400.0,34.3325,34.3992,34.199,34.3125,148400.0
2008-01-25 09:50:00,51.42,51.42,51.15,51.2,199300.0,34.3125,34.3125,34.1323,34.1657,199300.0
2008-01-25 10:00:00,51.2,51.21,50.78,51.12,186800.0,34.1657,34.1723,33.8854,34.1123,186800.0
2008-01-25 10:10:00,51.1,51.35,51.08,51.26,125000.0,34.0989,34.2658,34.0856,34.2057,125000.0
2008-01-25 10:20:00,51.26,51.43,51.13,51.14,97000.0,34.2057,34.3191,34.1189,34.1256,97000.0
2008-01-25 10:30:00,51.13,51.16,50.98,51.13,126200.0,34.1189,34.139,34.0189,34.1189,126200.0
2008-01-25 10:40:00,51.16,51.17,50.68,51.15,130100.0,34.139,34.1456,33.8187,34.1323,130100.0
2008-01-25 10:50:00,51.14,51.16,50.58,50.77,83700.0,34.1256,34.139,33.7519,33.8787,83700.0
2008-01-25 11:00:00,50.79,50.96,50.6,50.6,90100.0,33.8921,34.0055,33.7653,33.7653,90100.0
2008-01-25 11:10:00,50.6,50.87,50.4,50.84,108400.0,33.7653,33.9454,33.6318,33.9254,108400.0
2008-01-25 11:20:00,50.87,51.0,50.52,50.56,126400.0,33.9454,34.0322,33.7119,33.7386,126400.0
2008-01-25 11:30:00,50.56,51.23,50.55,51.1,108300.0,33.7386,34.1857,33.7319,34.0989,108300.0
2008-01-25 11:40:00,51.11,51.18,50.96,51.06,83000.0,34.1056,34.1523,34.0055,34.0722,83000.0
2008-01-25 11:50:00,51.06,51.17,50.99,51.17,55900.0,34.0722,34.1456,34.0255,34.1456,55900.0
2008-01-25 12:00:00,51.17,51.26,51.03,51.11,70400.0,34.1456,34.2057,34.0522,34.1056,70400.0
2008-01-25 12:10:00,51.11,51.14,50.83,50.94,70400.0,34.1056,34.1256,33.9188,33.9922,70400.0
2008-01-25 12:20:00,50.94,51.14,50.79,51.08,58000.0,33.9922,34.1256,33.8921,34.0856,58000.0
2008-01-25 12:30:00,51.09,51.1,50.92,50.92,62000.0,34.0923,34.0989,33.9788,33.9788,62000.0
2008-01-25 12:40:00,50.93,51.03,50.83,50.9,60900.0,33.9855,34.0522,33.9188,33.9655,60900.0
2008-01-25 12:50:00,50.9,50.9,50.5,50.6,70400.0,33.9655,33.9655,33.6985,33.7653,70400.0
2008-01-25 13:00:00,50.61,50.76,50.42,50.64,116100.0,33.772,33.872,33.6452,33.792,116100.0
2008-01-25 13:10:00,50.66,51.12,50.66,51.02,63100.0,33.8053,34.1123,33.8053,34.0455,63100.0
2008-01-25 13:20:00,50.99,51.03,50.51,50.67,54600.0,34.0255,34.0522,33.7052,33.812,54600.0
2008-01-25 13:30:00,50.66,50.67,50.24,50.38,90400.0,33.8053,33.812,33.5251,33.6185,90400.0
2008-01-25 13:40:00,50.39,50.61,50.33,50.57,99800.0,33.6251,33.772,33.5851,33.7453,99800.0
2008-01-25 13:50:00,50.58,50.59,50.15,50.28,116800.0,33.7519,33.7586,33.465,33.5517,116800.0
2008-01-25 14:00:00,50.26,50.38,50.22,50.35,58100.0,33.5384,33.6185,33.5117,33.5985,58100.0
2008-01-25 14:10:00,50.37,50.47,50.28,50.45,75000.0,33.6118,33.6785,33.5517,33.6652,75000.0
2008-01-25 14:20:00,50.44,50.54,50.29,50.47,101700.0,33.6585,33.7252,33.5584,33.6785,101700.0
2008-01-25 14:30:00,50.46,50.7,50.46,50.63,75300.0,33.6719,33.832,33.6719,33.7853,75300.0
2008-01-25 14:40:00,50.63,50.7,50.38,50.48,63000.0,33.7853,33.832,33.6185,33.6852,63000.0
2008-01-25 14:50:00,50.48,50.57,50.25,50.55,58800.0,33.6852,33.7453,33.5317,33.7319,58800.0
2008-01-25 15:00:00,50.57,50.72,50.47,50.57,87700.0,33.7453,33.8454,33.6785,33.7453,87700.0
2008-01-25 15:10:00,50.59,51.03,50.48,51.0,89500.0,33.7586,34.0522,33.6852,34.0322,89500.0
2008-01-25 15:20:00,51.02,51.14,50.93,51.03,142900.0,34.0455,34.1256,33.9855,34.0522,142900.0
2008-01-25 15:30:00,51.04,51.34,50.96,51.09,181000.0,34.0589,34.2591,34.0055,34.0923,181000.0
2008-01-25 15:40:00,51.09,51.2,50.8,50.83,145600.0,34.0923,34.1657,33.8987,33.9188,145600.0
2008-01-25 15:50:00,50.82,50.84,50.58,50.77,183200.0,33.9121,33.9254,33.7519,33.8787,183200.0
2008-01-28 09:30:00,50.88,51.19,50.09,50.24,132700.0,33.9521,34.159,33.425,33.5251,132700.0
2008-01-28 09:40:00,50.25,50.37,49.85,50.24,448500.0,33.5317,33.6118,33.2648,33.5251,448500.0
2008-01-28 09:50:00,50.22,50.6,50.2,50.53,77000.0,33.5117,33.7653,33.4984,33.7186,77000.0
2008-01-28 10:00:00,50.55,50.65,50.35,50.39,151200.0,33.7319,33.7986,33.5985,33.6251,151200.0
2008-01-28 10:10:00,50.35,50.45,50.1,50.16,121100.0,33.5985,33.6652,33.4316,33.4717,121100.0
2008-01-28 10:20:00,50.16,50.95,50.16,50.73,294200.0,33.4717,33.9988,33.4717,33.852,294200.0
2008-01-28 10:30:00,50.72,50.8,50.59,50.73,105300.0,33.8454,33.8987,33.7586,33.852,105300.0
2008-01-28 10:40:00,50.75,50.98,50.68,50.85,104800.0,33.8654,34.0189,33.8187,33.9321,104800.0
2008-01-28 10:50:00,50.85,51.18,50.85,51.15,111300.0,33.9321,34.1523,33.9321,34.1323,111300.0
2008-01-28 11:00:00,51.17,51.31,51.16,51.27,136400.0,34.1456,34.2391,34.139,34.2124,136400.0
2008-01-28 11:10:00,51.28,51.53,51.21,51.21,168600.0,34.219,34.3859,34.1723,34.1723,168600.0
2008-01-28 11:20:00,51.21,51.33,51.04,51.31,88000.0,34.1723,34.2524,34.0589,34.2391,88000.0
2008-01-28 11:30:00,51.29,51.43,51.28,51.29,61400.0,34.2257,34.3191,34.219,34.2257,61400.0
2008-01-28 11:40:00,51.3,51.36,51.11,51.17,83900.0,34.2324,34.2724,34.1056,34.1456,83900.0
2008-01-28 11:50:00,51.16,51.42,51.16,51.38,85800.0,34.139,34.3125,34.139,34.2858,85800.0
2008-01-28 12:00:00,51.4,51.42,50.97,50.99,75500.0,34.2991,34.3125,34.0122,34.0255,75500.0
2008-01-28 12:10:00,51.01,51.16,50.99,51.01,43900.0,34.0389,34.139,34.0255,34.0389,43900.0
2008-01-28 12:20:00,51.03,51.09,50.98,51.0,48400.0,34.0522,34.0923,34.0189,34.0322,48400.0
2008-01-28 12:30:00,51.01,51.09,50.89,50.92,52900.0,34.0389,34.0923,33.9588,33.9788,52900.0
2008-01-28 12:40:00,50.92,51.06,50.88,51.04,67000.0,33.9788,34.0722,33.9521,34.0589,67000.0
2008-01-28 12:50:00,51.02,51.06,50.94,51.02,43100.0,34.0455,34.0722,33.9922,34.0455,43100.0
2008-01-28 13:00:00,51.04,51.4,51.03,51.28,66800.0,34.0589,34.2991,34.0522,34.219,66800.0
2008-01-28 13:10:00,51.29,51.3,51.13,51.21,65700.0,34.2257,34.2324,34.1189,34.1723,65700.0
2008-01-28 13:20:00,51.21,51.39,51.17,51.19,49600.0,34.1723,34.2924,34.1456,34.159,49600.0
2008-01-28 13:30:00,51.2,51.29,51.09,51.09,52100.0,34.1657,34.2257,34.0923,34.0923,52100.0
2008-01-28 13:40:00,51.12,51.15,50.97,51.1,71800.0,34.1123,34.1323,34.0122,34.0989,71800.0
2008-01-28 13:50:00,51.1,51.15,51.03,51.07,54200.0,34.0989,34.1323,34.0522,34.0789,54200.0
2008-01-28 14:00:00,51.06,51.36,51.06,51.33,90500.0,34.0722,34.2724,34.0722,34.2524,90500.0
2008-01-28 14:10:00,51.33,51.56,51.32,51.49,114000.0,34.2524,34.4059,34.2457,34.3592,114000.0
2008-01-28 14:20:00,51.49,51.63,51.44,51.5,95600.0,34.3592,34.4526,34.3258,34.3658,95600.0
2008-01-28 14:30:00,51.5,51.79,51.5,51.76,81100.0,34.3658,34.5594,34.3658,34.5393,81100.0
2008-01-28 14:40:00,51.77,51.79,51.55,51.55,66800.0,34.546,34.5594,34.3992,34.3992,66800.0
2008-01-28 14:50:00,51.56,51.56,51.42,51.49,76500.0,34.4059,34.4059,34.3125,34.3592,76500.0
2008-01-28 15:00:00,51.49,51.54,51.38,51.42,106900.0,34.3592,34.3925,34.2858,34.3125,106900.0
2008-01-28 15:10:00,51.41,51.48,51.26,51.44,166200.0,34.3058,34.3525,34.2057,34.3258,166200.0
2008-01-28 15:20:00,51.44,51.53,51.38,51.47,140500.0,34.3258,34.3859,34.2858,34.3458,140500.0
2008-01-28 15:30:00,51.46,51.7,51.46,51.66,203100.0,34.3392,34.4993,34.3392,34.4726,203100.0
2008-01-28 15:40:00,51.67,51.98,51.66,51.88,202400.0,34.4793,34.6861,34.4726,34.6194,202400.0
2008-01-28 15:50:00,51.88,51.97,51.77,51.92,247800.0,34.6194,34.6795,34.546,34.6461,247800.0
2008-01-29 09:30:00,52.0,52.46,51.48,52.4,144700.0,34.6995,35.0065,34.3525,34.9664,144700.0
2008-01-29 09:40:00,52.41,52.54,52.22,52.22,144600.0,34.9731,35.0598,34.8463,34.8463,144600.0
2008-01-29 09:50:00,52.23,52.24,51.94,51.99,307700.0,34.853,34.8596,34.6595,34.6928,307700.0
2008-01-29 10:00:00,51.99,52.09,51.97,52.01,246200.0,34.6928,34.7596,34.6795,34.7062,246200.0
2008-01-29 10:10:00,51.99,52.22,51.98,52.19,185900.0,34.6928,34.8463,34.6861,34.8263,185900.0
2008-01-29 10:20:00,52.19,52.35,52.17,52.3,138200.0,34.8263,34.933,34.8129,34.8997,138200.0
2008-01-29 10:30:00,52.27,52.3,52.04,52.1,107400.0,34.8797,34.8997,34.7262,34.7662,107400.0
2008-01-29 10:40:00,52.08,52.2,52.02,52.05,127400.0,34.7529,34.833,34.7128,34.7329,127400.0
2008-01-29 10:50:00,52.05,52.22,52.03,52.14,87000.0,34.7329,34.8463,34.7195,34.7929,87000.0
2008-01-29 11:00:00,52.13,52.38,52.13,52.37,85000.0,34.7862,34.9531,34.7862,34.9464,85000.0
2008-01-29 11:10:00,52.36,52.52,52.36,52.48,73700.0,34.9397,35.0465,34.9397,35.0198,73700.0
2008-01-29 11:20:00,52.48,52.5,52.28,52.45,190300.0,35.0198,35.0331,34.8863,34.9998,190300.0
2008-01-29 11:30:00,52.44,52.68,52.44,52.65,63100.0,34.9931,35.1533,34.9931,35.1332,63100.0
2008-01-29 11:40:00,52.67,52.68,52.62,52.66,56600.0,35.1466,35.1533,35.1132,35.1399,56600.0
2008-01-29 11:50:00,52.65,52.86,52.64,52.82,98500.0,35.1332,35.2734,35.1266,35.2467,98500.0
2008-01-29 12:00:00,52.79,52.89,52.7,52.7,59100.0,35.2267,35.2934,35.1666,35.1666,59100.0
2008-01-29 12:10:00,52.7,52.7,52.52,52.55,79800.0,35.1666,35.1666,35.0465,35.0665,79800.0
2008-01-29 12:20:00,52.54,52.58,52.41,52.44,69600.0,35.0598,35.0865,34.9731,34.9931,69600.0
2008-01-29 12:30:00,52.43,52.47,52.28,52.28,91600.0,34.9864,35.0131,34.8863,34.8863,91600.0
2008-01-29 12:40:00,52.28,52.42,52.25,52.42,110100.0,34.8863,34.9798,34.8663,34.9798,110100.0
2008-01-29 12:50:00,52.43,52.53,52.43,52.5,35500.0,34.9864,35.0532,34.9864,35.0331,35500.0
2008-01-29 13:00:00,52.49,52.56,52.48,52.54,70100.0,35.0265,35.0732,35.0198,35.0598,70100.0
2008-01-29 13:10:00,52.55,52.63,52.54,52.61,41800.0,35.0665,35.1199,35.0598,35.1065,41800.0
2008-01-29 13:20:00,52.61,52.69,52.6,52.67,36400.0,35.1065,35.1599,35.0999,35.1466,36400.0
2008-01-29 13:30:00,52.66,52.78,52.62,52.76,67000.0,35.1399,35.22,35.1132,35.2066,67000.0
2008-01-29 13:40:00,52.77,52.83,52.74,52.8,39800.0,35.2133,35.2534,35.1933,35.2333,39800.0
2008-01-29 13:50:00,52.79,52.8,52.69,52.69,61700.0,35.2267,35.2333,35.1599,35.1599,61700.0
2008-01-29 14:00:00,52.68,52.82,52.67,52.82,69900.0,35.1533,35.2467,35.1466,35.2467,69900.0
2008-01-29 14:10:00,52.83,52.85,52.75,52.77,83100.0,35.2534,35.2667,35.2,35.2133,83100.0
2008-01-29 14:20:00,52.75,52.84,52.73,52.8,54700.0,35.2,35.26,35.1866,35.2333,54700.0
2008-01-29 14:30:00,52.8,52.85,52.75,52.81,64000.0,35.2333,35.2667,35.2,35.24,64000.0
2008-01-29 14:40:00,52.81,52.86,52.75,52.85,80500.0,35.24,35.2734,35.2,35.2667,80500.0
2008-01-29 14:50:00,52.85,52.85,52.75,52.83,123000.0,35.2667,35.2667,35.2,35.2534,123000.0
2008-01-29 15:00:00,52.82,53.0,52.78,52.97,198400.0,35.2467,35.3668,35.22,35.3468,198400.0
2008-01-29 15:10:00,52.96,52.98,52.83,52.83,106000.0,35.3401,35.3534,35.2534,35.2534,106000.0
2008-01-29 15:20:00,52.83,52.92,52.81,52.83,129600.0,35.2534,35.3134,35.24,35.2534,129600.0
2008-01-29 15:30:00,52.83,52.86,52.73,52.76,109700.0,35.2534,35.2734,35.1866,35.2066,109700.0
2008-01-29 15:40:00,52.77,52.88,52.64,52.75,155300.0,35.2133,35.2867,35.1266,35.2,155300.0
2008-01-29 15:50:00,52.74,52.75,52.59,52.67,229100.0,35.1933,35.2,35.0932,35.1466,229100.0
2008-01-30 09:30:00,52.74,52.74,51.81,51.83,176200.0,35.3892,35.3892,34.7652,34.7786,176200.0
2008-01-30 09:40:00,51.84,52.12,51.72,51.83,127000.0,34.7853,34.9732,34.7048,34.7786,127000.0
2008-01-30 09:50:00,51.84,51.84,51.64,51.72,206000.0,34.7853,34.7853,34.6511,34.7048,206000.0
2008-01-30 10:00:00,51.71,51.85,51.62,51.7,104200.0,34.6981,34.792,34.6377,34.6914,104200.0
2008-01-30 10:10:00,51.7,51.84,51.6,51.76,80500.0,34.6914,34.7853,34.6243,34.7316,80500.0
2008-01-30 10:20:00,51.76,52.02,51.76,51.98,89100.0,34.7316,34.9061,34.7316,34.8793,89100.0
2008-01-30 10:30:00,51.98,52.0,51.55,51.61,275200.0,34.8793,34.8927,34.5907,34.631,275200.0
2008-01-30 10:40:00,51.62,51.82,51.6,51.6,171300.0,34.6377,34.7719,34.6243,34.6243,171300.0
2008-01-30 10:50:00,51.6,51.79,51.59,51.77,146200.0,34.6243,34.7518,34.6176,34.7383,146200.0
2008-01-30 11:00:00,51.77,51.82,51.6,51.67,64600.0,34.7383,34.7719,34.6243,34.6712,64600.0
2008-01-30 11:10:00,51.69,51.74,51.6,51.61,70200.0,34.6847,34.7182,34.6243,34.631,70200.0
2008-01-30 11:20:00,51.62,51.64,51.45,51.5,137100.0,34.6377,34.6511,34.5236,34.5572,137100.0
2008-01-30 11:30:00,51.49,51.53,51.44,51.5,101600.0,34.5505,34.5773,34.5169,34.5572,101600.0
2008-01-30 11:40:00,51.51,51.64,51.45,51.59,90900.0,34.5639,34.6511,34.5236,34.6176,90900.0
2008-01-30 11:50:00,51.59,51.64,51.5,51.57,64400.0,34.6176,34.6511,34.5572,34.6041,64400.0
2008-01-30 12:00:00,51.57,51.7,51.56,51.67,59300.0,34.6041,34.6914,34.5974,34.6712,59300.0
2008-01-30 12:10:00,51.67,51.69,51.53,51.53,54800.0,34.6712,34.6847,34.5773,34.5773,54800.0
2008-01-30 12:20:00,51.53,51.59,51.48,51.49,38700.0,34.5773,34.6176,34.5438,34.5505,38700.0
2008-01-30 12:30:00,51.49,51.57,51.44,51.48,59200.0,34.5505,34.6041,34.5169,34.5438,59200.0
2008-01-30 12:40:00,51.51,51.55,51.47,51.55,30700.0,34.5639,34.5907,34.537,34.5907,30700.0
2008-01-30 12:50:00,51.54,51.66,51.54,51.65,55000.0,34.584,34.6645,34.584,34.6578,55000.0
2008-01-30 13:00:00,51.65,51.69,51.54,51.68,79000.0,34.6578,34.6847,34.584,34.678,79000.0
2008-01-30 13:10:00,51.66,51.7,51.62,51.66,33200.0,34.6645,34.6914,34.6377,34.6645,33200.0
2008-01-30 13:20:00,51.67,51.69,51.6,51.67,37300.0,34.6712,34.6847,34.6243,34.6712,37300.0
2008-01-30 13:30:00,51.67,51.81,51.67,51.78,48500.0,34.6712,34.7652,34.6712,34.7451,48500.0
2008-01-30 13:40:00,51.77,51.9,51.74,51.78,66100.0,34.7383,34.8256,34.7182,34.7451,66100.0
2008-01-30 13:50:00,51.77,51.8,51.7,51.7,74800.0,34.7383,34.7585,34.6914,34.6914,74800.0
2008-01-30 14:00:00,51.7,51.82,51.68,51.74,113800.0,34.6914,34.7719,34.678,34.7182,113800.0
2008-01-30 14:10:00,51.74,52.44,51.65,52.44,156700.0,34.7182,35.1879,34.6578,35.1879,156700.0
2008-01-30 14:20:00,52.4,52.56,52.11,52.38,190600.0,35.1611,35.2684,34.9665,35.1477,190600.0
2008-01-30 14:30:00,52.38,52.49,51.96,52.0,181800.0,35.1477,35.2215,34.8658,34.8927,181800.0
2008-01-30 14:40:00,52.0,52.23,51.86,52.19,229700.0,34.8927,35.047,34.7987,35.0202,229700.0
2008-01-30 14:50:00,52.17,52.72,52.16,52.72,163300.0,35.0067,35.3758,35.0,35.3758,163300.0
2008-01-30 15:00:00,52.73,53.07,52.72,52.94,216400.0,35.3825,35.6107,35.3758,35.5234,216400.0
2008-01-30 15:10:00,52.96,53.0,52.47,52.49,239600.0,35.5368,35.5637,35.2081,35.2215,239600.0
2008-01-30 15:20:00,52.48,52.75,52.37,52.74,201800.0,35.2148,35.3959,35.141,35.3892,201800.0
2008-01-30 15:30:00,52.74,52.75,52.3,52.37,264700.0,35.3892,35.3959,35.094,35.141,264700.0
2008-01-30 15:40:00,52.37,52.48,51.86,52.0,409300.0,35.141,35.2148,34.7987,34.8927,409300.0
2008-01-30 15:50:00,52.03,52.14,51.67,52.0,661100.0,34.9128,34.9866,34.6712,34.8927,661100.0
2008-01-31 09:30:00,51.37,51.53,50.83,51.43,151900.0,34.4699,34.5773,34.1076,34.5102,151900.0
2008-01-31 09:40:00,51.45,51.45,51.0,51.11,182900.0,34.5236,34.5236,34.2217,34.2955,182900.0
2008-01-31 09:50:00,51.01,51.31,50.91,51.24,164400.0,34.2284,34.4297,34.1613,34.3827,164400.0
2008-01-31 10:00:00,51.24,51.52,51.09,51.52,156700.0,34.3827,34.5706,34.2821,34.5706,156700.0
2008-01-31 10:10:00,51.52,51.75,51.47,51.7,135000.0,34.5706,34.7249,34.537,34.6914,135000.0
2008-01-31 10:20:00,51.7,51.77,51.31,51.76,178000.0,34.6914,34.7383,34.4297,34.7316,178000.0
2008-01-31 10:30:00,51.74,52.06,51.72,51.9,159000.0,34.7182,34.9329,34.7048,34.8256,159000.0
2008-01-31 10:40:00,51.92,52.07,51.79,52.03,83000.0,34.839,34.9396,34.7518,34.9128,83000.0
2008-01-31 10:50:00,52.04,52.2,51.93,52.17,72700.0,34.9195,35.0269,34.8457,35.0067,72700.0
2008-01-31 11:00:00,52.17,52.2,52.06,52.16,79400.0,35.0067,35.0269,34.9329,35.0,79400.0
2008-01-31 11:10:00,52.17,52.39,52.14,52.39,153600.0,35.0067,35.1544,34.9866,35.1544,153600.0
2008-01-31 11:20:00,52.39,52.91,52.37,52.84,101100.0,35.1544,35.5033,35.141,35.4563,101100.0
2008-01-31 11:30:00,52.83,52.85,52.55,52.62,111900.0,35.4496,35.463,35.2617,35.3087,111900.0
2008-01-31 11:40:00,52.62,52.76,52.57,52.75,303500.0,35.3087,35.4026,35.2752,35.3959,303500.0
2008-01-31 11:50:00,52.72,53.24,52.65,52.94,680800.0,35.3758,35.7247,35.3288,35.5234,680800.0
2008-01-31 12:00:00,52.93,53.04,52.61,52.98,471100.0,35.5167,35.5905,35.302,35.5503,471100.0
2008-01-31 12:10:00,52.97,53.04,52.82,52.88,511100.0,35.5436,35.5905,35.4429,35.4832,511100.0
2008-01-31 12:20:00,52.88,53.04,52.8,53.03,670200.0,35.4832,35.5905,35.4295,35.5838,670200.0
2008-01-31 12:30:00,53.05,53.31,52.96,53.31,1011700.0,35.5972,35.7717,35.5368,35.7717,1011700.0
2008-01-31 12:40:00,53.32,53.55,53.3,53.5,562700.0,35.7784,35.9327,35.765,35.8992,562700.0
2008-01-31 12:50:00,53.5,53.58,53.45,53.49,346300.0,35.8992,35.9529,35.8656,35.8925,346300.0
2008-01-31 13:00:00,53.5,53.69,53.44,53.54,576300.0,35.8992,36.0267,35.8589,35.926,576300.0
2008-01-31 13:10:00,53.54,53.69,53.52,53.68,144200.0,35.926,36.0267,35.9126,36.02,144200.0
2008-01-31 13:20:00,53.68,53.68,53.41,53.55,185100.0,36.02,36.02,35.8388,35.9327,185100.0
2008-01-31 13:30:00,53.56,53.6,53.45,53.59,354400.0,35.9395,35.9663,35.8656,35.9596,354400.0
2008-01-31 13:40:00,53.58,53.72,53.56,53.71,156400.0,35.9529,36.0468,35.9395,36.0401,156400.0
2008-01-31 13:50:00,53.72,53.83,53.69,53.76,239300.0,36.0468,36.1206,36.0267,36.0737,239300.0
2008-01-31 14:00:00,53.75,53.96,53.75,53.9,250100.0,36.0669,36.2079,36.0669,36.1676,250100.0
2008-01-31 14:10:00,53.9,54.27,53.83,54.22,285600.0,36.1676,36.4159,36.1206,36.3823,285600.0
2008-01-31 14:20:00,54.22,54.47,54.21,54.34,238000.0,36.3823,36.5501,36.3756,36.4628,238000.0
2008-01-31 14:30:00,54.34,54.4,54.18,54.28,199300.0,36.4628,36.5031,36.3555,36.4226,199300.0
2008-01-31 14:40:00,54.29,54.41,54.25,54.4,260400.0,36.4293,36.5098,36.4025,36.5031,260400.0
2008-01-31 14:50:00,54.4,54.62,54.24,54.37,658600.0,36.5031,36.6507,36.3957,36.483,658600.0
2008-01-31 15:00:00,54.38,54.72,54.25,54.66,700100.0,36.4897,36.7178,36.4025,36.6776,700100.0
2008-01-31 15:10:00,54.65,54.78,54.38,54.44,650200.0,36.6709,36.7581,36.4897,36.5299,650200.0
2008-01-31 15:20:00,54.44,54.86,54.44,54.76,278600.0,36.5299,36.8118,36.5299,36.7447,278600.0
2008-01-31 15:30:00,54.76,54.82,54.65,54.8,298300.0,36.7447,36.7849,36.6709,36.7715,298300.0
2008-01-31 15:40:00,54.8,55.1,54.73,54.93,529800.0,36.7715,36.9728,36.7245,36.8587,529800.0
2008-01-31 15:50:00,54.93,54.95,54.21,54.27,449200.0,36.8587,36.8722,36.3756,36.4159,449200.0
2008-02-01 09:30:00,54.47,55.25,54.37,54.88,219500.0,36.5501,37.0735,36.483,36.8252,219500.0
2008-02-01 09:40:00,54.88,55.04,54.7,54.9,207500.0,36.8252,36.9326,36.7044,36.8386,207500.0
2008-02-01 09:50:00,54.9,55.02,54.65,55.0,194700.0,36.8386,36.9191,36.6709,36.9057,194700.0
2008-02-01 10:00:00,55.0,55.48,55.0,55.23,375400.0,36.9057,37.2278,36.9057,37.06,375400.0
2008-02-01 10:10:00,55.24,55.27,55.11,55.25,344900.0,37.0668,37.0869,36.9795,37.0735,344900.0
2008-02-01 10:20:00,55.25,55.47,54.94,55.04,279700.0,37.0735,37.2211,36.8655,36.9326,279700.0
2008-02-01 10:30:00,55.04,55.14,54.68,55.04,135900.0,36.9326,36.9997,36.691,36.9326,135900.0
2008-02-01 10:40:00,55.04,55.13,54.6,54.84,107900.0,36.9326,36.9929,36.6373,36.7984,107900.0
2008-02-01 10:50:00,54.8,54.99,54.75,54.97,178500.0,36.7715,36.899,36.738,36.8856,178500.0
2008-02-01 11:00:00,54.94,55.21,54.88,55.09,127900.0,36.8655,37.0466,36.8252,36.9661,127900.0
2008-02-01 11:10:00,55.1,55.48,55.02,55.48,164300.0,36.9728,37.2278,36.9191,37.2278,164300.0
2008-02-01 11:20:00,55.48,55.88,55.48,55.72,245800.0,37.2278,37.4962,37.2278,37.3888,245800.0
2008-02-01 11:30:00,55.69,55.87,55.64,55.83,105100.0,37.3687,37.4895,37.3352,37.4627,105100.0
2008-02-01 11:40:00,55.83,55.83,55.51,55.57,113500.0,37.4627,37.4627,37.2479,37.2882,113500.0
2008-02-01 11:50:00,55.56,55.62,55.41,55.58,582600.0,37.2815,37.3217,37.1808,37.2949,582600.0
2008-02-01 12:00:00,55.58,55.79,55.58,55.64,150000.0,37.2949,37.4358,37.2949,37.3352,150000.0
2008-02-01 12:10:00,55.64,55.67,55.58,55.66,843700.0,37.3352,37.3553,37.2949,37.3486,843700.0
2008-02-01 12:20:00,55.64,55.66,55.54,55.59,194100.0,37.3352,37.3486,37.2681,37.3016,194100.0
2008-02-01 12:30:00,55.61,55.65,55.5,55.6,351200.0,37.315,37.3419,37.2412,37.3083,351200.0
2008-02-01 12:40:00,55.59,55.65,55.21,55.36,243900.0,37.3016,37.3419,37.0466,37.1473,243900.0
2008-02-01 12:50:00,55.35,55.44,55.29,55.31,64500.0,37.1406,37.201,37.1003,37.1137,64500.0
2008-02-01 13:00:00,55.31,55.44,55.24,55.44,123400.0,37.1137,37.201,37.0668,37.201,123400.0
2008-02-01 13:10:00,55.41,55.43,55.29,55.32,81300.0,37.1808,37.1943,37.1003,37.1204,81300.0
2008-02-01 13:20:00,55.33,55.49,55.31,55.34,40800.0,37.1272,37.2345,37.1137,37.1339,40800.0
2008-02-01 13:30:00,55.33,55.42,55.29,55.33,92500.0,37.1272,37.1875,37.1003,37.1272,92500.0
2008-02-01 13:40:00,55.32,55.43,55.26,55.28,63000.0,37.1204,37.1943,37.0802,37.0936,63000.0
2008-02-01 13:50:00,55.28,55.34,55.22,55.25,119000.0,37.0936,37.1339,37.0533,37.0735,119000.0
2008-02-01 14:00:00,55.25,55.3,55.07,55.3,78100.0,37.0735,37.107,36.9527,37.107,78100.0
2008-02-01 14:10:00,55.29,55.35,55.24,55.24,85500.0,37.1003,37.1406,37.0668,37.0668,85500.0
2008-02-01 14:20:00,55.25,55.34,55.15,55.27,209600.0,37.0735,37.1339,37.0064,37.0869,209600.0
2008-02-01 14:30:00,55.28,55.43,55.27,55.41,121300.0,37.0936,37.1943,37.0869,37.1808,121300.0
2008-02-01 14:40:00,55.42,55.55,55.35,55.4,220200.0,37.1875,37.2748,37.1406,37.1741,220200.0
2008-02-01 14:50:00,55.39,55.58,55.38,55.56,180700.0,37.1674,37.2949,37.1607,37.2815,180700.0
2008-02-01 15:00:00,55.54,55.94,55.47,55.94,437700.0,37.2681,37.5365,37.2211,37.5365,437700.0
2008-02-01 15:10:00,55.94,56.04,55.56,55.66,650900.0,37.5365,37.6036,37.2815,37.3486,650900.0
2008-02-01 15:20:00,55.66,56.09,55.61,56.04,362500.0,37.3486,37.6371,37.315,37.6036,362500.0
2008-02-01 15:30:00,56.04,56.05,55.73,55.88,259500.0,37.6036,37.6103,37.3956,37.4962,259500.0
2008-02-01 15:40:00,55.87,56.31,55.87,56.31,532900.0,37.4895,37.7847,37.4895,37.7847,532900.0
2008-02-01 15:50:00,56.31,56.45,56.06,56.33,634000.0,37.7847,37.8787,37.617,37.7982,634000.0
2008-02-04 09:30:00,56.21,56.21,55.81,55.84,99900.0,37.7176,37.7176,37.4492,37.4694,99900.0
2008-02-04 09:40:00,55.84,55.93,55.34,55.62,130300.0,37.4694,37.5298,37.1339,37.3217,130300.0
2008-02-04 09:50:00,55.57,55.83,55.43,55.76,111900.0,37.2882,37.4627,37.1943,37.4157,111900.0
2008-02-04 10:00:00,55.76,55.76,55.35,55.45,103200.0,37.4157,37.4157,37.1406,37.2077,103200.0
2008-02-04 10:10:00,55.45,56.0,55.45,55.95,169500.0,37.2077,37.5767,37.2077,37.5432,169500.0
2008-02-04 10:20:00,55.96,55.99,55.81,55.89,111600.0,37.5499,37.57,37.4492,37.5029,111600.0
2008-02-04 10:30:00,55.9,55.9,55.57,55.69,124600.0,37.5096,37.5096,37.2882,37.3687,124600.0
2008-02-04 10:40:00,55.68,55.9,55.66,55.73,77500.0,37.362,37.5096,37.3486,37.3956,77500.0
2008-02-04 10:50:00,55.72,55.74,55.6,55.7,91400.0,37.3888,37.4023,37.3083,37.3754,91400.0
2008-02-04 11:00:00,55.71,55.9,55.62,55.68,75100.0,37.3821,37.5096,37.3217,37.362,75100.0
2008-02-04 11:10:00,55.68,55.7,55.49,55.52,100500.0,37.362,37.3754,37.2345,37.2546,100500.0
2008-02-04 11:20:00,55.52,55.58,55.5,55.56,48900.0,37.2546,37.2949,37.2412,37.2815,48900.0
2008-02-04 11:30:00,55.55,55.63,55.3,55.31,70100.0,37.2748,37.3285,37.107,37.1137,70100.0
2008-02-04 11:40:00,55.31,55.42,55.24,55.38,61200.0,37.1137,37.1875,37.0668,37.1607,61200.0
2008-02-04 11:50:00,55.38,55.51,55.33,55.34,66100.0,37.1607,37.2479,37.1272,37.1339,66100.0
2008-02-04 12:00:00,55.33,55.33,54.99,55.04,87700.0,37.1272,37.1272,36.899,36.9326,87700.0
2008-02-04 12:10:00,55.05,55.16,55.04,55.08,47600.0,36.9393,37.0131,36.9326,36.9594,47600.0
2008-02-04 12:20:00,55.09,55.1,54.85,55.04,106200.0,36.9661,36.9728,36.8051,36.9326,106200.0
2008-02-04 12:30:00,55.03,55.1,55.0,55.09,35100.0,36.9258,36.9728,36.9057,36.9661,35100.0
2008-02-04 12:40:00,55.09,55.25,55.07,55.1,62000.0,36.9661,37.0735,36.9527,36.9728,62000.0
2008-02-04 12:50:00,55.12,55.12,54.97,55.07,70200.0,36.9862,36.9862,36.8856,36.9527,70200.0
2008-02-04 13:00:00,55.11,55.18,54.97,55.0,95100.0,36.9795,37.0265,36.8856,36.9057,95100.0
2008-02-04 13:10:00,55.0,55.2,55.0,55.15,87100.0,36.9057,37.0399,36.9057,37.0064,87100.0
2008-02-04 13:20:00,55.14,55.26,55.05,55.07,84200.0,36.9997,37.0802,36.9393,36.9527,84200.0
2008-02-04 13:30:00,55.07,55.19,55.03,55.11,75600.0,36.9527,37.0332,36.9258,36.9795,75600.0
2008-02-04 13:40:00,55.09,55.27,55.07,55.12,99800.0,36.9661,37.0869,36.9527,36.9862,99800.0
2008-02-04 13:50:00,55.13,55.13,55.06,55.09,73000.0,36.9929,36.9929,36.946,36.9661,73000.0
2008-02-04 14:00:00,55.08,55.08,54.91,54.98,82800.0,36.9594,36.9594,36.8453,36.8923,82800.0
2008-02-04 14:10:00,54.98,55.02,54.97,54.99,96600.0,36.8923,36.9191,36.8856,36.899,96600.0
2008-02-04 14:20:00,54.98,55.02,54.91,54.94,166200.0,36.8923,36.9191,36.8453,36.8655,166200.0
2008-02-04 14:30:00,54.94,54.95,54.72,54.76,196400.0,36.8655,36.8722,36.7178,36.7447,196400.0
2008-02-04 14:40:00,54.75,55.0,54.65,54.93,114300.0,36.738,36.9057,36.6709,36.8587,114300.0
2008-02-04 14:50:00,54.93,54.99,54.72,54.85,111000.0,36.8587,36.899,36.7178,36.8051,111000.0
2008-02-04 15:00:00,54.84,54.86,54.73,54.81,133800.0,36.7984,36.8118,36.7245,36.7782,133800.0
2008-02-04 15:10:00,54.8,54.9,54.71,54.85,134900.0,36.7715,36.8386,36.7111,36.8051,134900.0
2008-02-04 15:20:00,54.85,54.88,54.74,54.74,113800.0,36.8051,36.8252,36.7313,36.7313,113800.0
2008-02-04 15:30:00,54.73,54.76,54.51,54.59,303500.0,36.7245,36.7447,36.5769,36.6306,303500.0
2008-02-04 15:40:00,54.58,54.76,54.58,54.69,344900.0,36.6239,36.7447,36.6239,36.6977,344900.0
2008-02-04 15:50:00,54.69,54.75,54.5,54.61,239800.0,36.6977,36.738,36.5702,36.644,239800.0
2008-02-05 09:30:00,53.59,53.59,52.26,52.81,484300.0,35.9596,35.9596,35.0671,35.4362,484300.0
2008-02-05 09:40:00,52.79,53.25,52.75,53.0,263500.0,35.4228,35.7314,35.3959,35.5637,263500.0
2008-02-05 09:50:00,52.99,53.59,52.97,53.46,211600.0,35.557,35.9596,35.5436,35.8724,211600.0
2008-02-05 10:00:00,53.45,53.49,53.21,53.44,175800.0,35.8656,35.8925,35.7046,35.8589,175800.0
2008-02-05 10:10:00,53.43,53.81,53.42,53.65,215000.0,35.8522,36.1072,35.8455,35.9998,215000.0
2008-02-05 10:20:00,53.63,53.85,53.46,53.79,177100.0,35.9864,36.1341,35.8724,36.0938,177100.0
2008-02-05 10:30:00,53.81,53.85,53.67,53.73,122300.0,36.1072,36.1341,36.0133,36.0535,122300.0
2008-02-05 10:40:00,53.72,53.75,53.51,53.53,104400.0,36.0468,36.0669,35.9059,35.9193,104400.0
2008-02-05 10:50:00,53.53,53.77,53.46,53.69,120300.0,35.9193,36.0804,35.8724,36.0267,120300.0
2008-02-05 11:00:00,53.68,53.7,53.47,53.53,169900.0,36.02,36.0334,35.8791,35.9193,169900.0
2008-02-05 11:10:00,53.56,53.57,53.36,53.36,98400.0,35.9395,35.9462,35.8053,35.8053,98400.0
2008-02-05 11:20:00,53.36,53.49,53.32,53.42,75000.0,35.8053,35.8925,35.7784,35.8455,75000.0
2008-02-05 11:30:00,53.4,53.53,53.22,53.46,91400.0,35.8321,35.9193,35.7113,35.8724,91400.0
2008-02-05 11:40:00,53.45,53.66,53.36,53.6,105300.0,35.8656,36.0066,35.8053,35.9663,105300.0
2008-02-05 11:50:00,53.6,53.62,53.4,53.54,73400.0,35.9663,35.9797,35.8321,35.926,73400.0
2008-02-05 12:00:00,53.55,53.57,53.37,53.42,41400.0,35.9327,35.9462,35.812,35.8455,41400.0
2008-02-05 12:10:00,53.4,53.45,53.27,53.45,42200.0,35.8321,35.8656,35.7449,35.8656,42200.0
2008-02-05 12:20:00,53.45,53.49,53.34,53.36,67700.0,35.8656,35.8925,35.7918,35.8053,67700.0
2008-02-05 12:30:00,53.35,53.45,53.18,53.34,55700.0,35.7985,35.8656,35.6845,35.7918,55700.0
2008-02-05 12:40:00,53.35,53.49,53.35,53.4,48800.0,35.7985,35.8925,35.7985,35.8321,48800.0
2008-02-05 12:50:00,53.4,53.5,53.33,53.34,50200.0,35.8321,35.8992,35.7851,35.7918,50200.0
2008-02-05 13:00:00,53.32,53.46,53.24,53.28,72500.0,35.7784,35.8724,35.7247,35.7516,72500.0
2008-02-05 13:10:00,53.27,53.35,53.08,53.34,74500.0,35.7449,35.7985,35.6174,35.7918,74500.0
2008-02-05 13:20:00,53.34,53.44,53.22,53.23,80700.0,35.7918,35.8589,35.7113,35.718,80700.0
2008-02-05 13:30:00,53.22,53.25,52.82,52.96,141700.0,35.7113,35.7314,35.4429,35.5368,141700.0
2008-02-05 13:40:00,52.95,53.17,52.89,53.03,68000.0,35.5301,35.6778,35.4899,35.5838,68000.0
2008-02-05 13:50:00,53.03,53.23,53.01,53.12,49500.0,35.5838,35.718,35.5704,35.6442,49500.0
2008-02-05 14:00:00,53.09,53.17,52.96,53.16,45500.0,35.6241,35.6778,35.5368,35.6711,45500.0
2008-02-05 14:10:00,53.14,53.21,53.0,53.21,60500.0,35.6576,35.7046,35.5637,35.7046,60500.0
2008-02-05 14:20:00,53.21,53.37,53.12,53.23,103000.0,35.7046,35.812,35.6442,35.718,103000.0
2008-02-05 14:30:00,53.24,53.44,53.18,53.41,54000.0,35.7247,35.8589,35.6845,35.8388,54000.0
2008-02-05 14:40:00,53.4,53.49,53.17,53.28,41700.0,35.8321,35.8925,35.6778,35.7516,41700.0
2008-02-05 14:50:00,53.27,53.31,53.03,53.1,300300.0,35.7449,35.7717,35.5838,35.6308,300300.0
2008-02-05 15:00:00,53.09,53.12,52.87,52.88,96500.0,35.6241,35.6442,35.4765,35.4832,96500.0
2008-02-05 15:10:00,52.89,53.0,52.76,52.95,114400.0,35.4899,35.5637,35.4026,35.5301,114400.0
2008-02-05 15:20:00,52.95,52.99,52.75,52.82,192000.0,35.5301,35.557,35.3959,35.4429,192000.0
2008-02-05 15:30:00,52.83,53.09,52.8,53.01,205300.0,35.4496,35.6241,35.4295,35.5704,205300.0
2008-02-05 15:40:00,53.01,53.05,52.81,52.93,316900.0,35.5704,35.5972,35.4362,35.5167,316900.0
2008-02-05 15:50:00,52.93,53.08,52.9,53.05,522200.0,35.5167,35.6174,35.4966,35.5972,522200.0
2008-02-06 09:30:00,53.23,53.58,53.23,53.36,78900.0,35.718,35.9529,35.718,35.8053,78900.0
2008-02-06 09:40:00,53.39,53.5,53.03,53.49,72000.0,35.8254,35.8992,35.5838,35.8925,72000.0
2008-02-06 09:50:00,53.48,53.61,53.13,53.58,116900.0,35.8858,35.973,35.6509,35.9529,116900.0
2008-02-06 10:00:00,53.6,53.98,53.57,53.92,190300.0,35.9663,36.2213,35.9462,36.181,190300.0
2008-02-06 10:10:00,53.92,53.99,53.67,53.79,99000.0,36.181,36.228,36.0133,36.0938,99000.0
2008-02-06 10:20:00,53.8,53.97,53.7,53.7,59900.0,36.1005,36.2146,36.0334,36.0334,59900.0
2008-02-06 10:30:00,53.73,53.77,53.49,53.7,102500.0,36.0535,36.0804,35.8925,36.0334,102500.0
2008-02-06 10:40:00,53.7,53.95,53.68,53.88,80600.0,36.0334,36.2012,36.02,36.1542,80600.0
2008-02-06 10:50:00,53.87,53.87,53.7,53.83,67500.0,36.1475,36.1475,36.0334,36.1206,67500.0
2008-02-06 11:00:00,53.83,54.0,53.8,53.97,70600.0,36.1206,36.2347,36.1005,36.2146,70600.0
2008-02-06 11:10:00,53.97,54.1,53.91,53.98,172700.0,36.2146,36.3018,36.1743,36.2213,172700.0
2008-02-06 11:20:00,53.99,54.29,53.99,54.18,96300.0,36.228,36.4293,36.228,36.3555,96300.0
2008-02-06 11:30:00,54.18,54.35,54.14,54.14,55100.0,36.3555,36.4696,36.3286,36.3286,55100.0
2008-02-06 11:40:00,54.13,54.3,54.1,54.26,44700.0,36.3219,36.436,36.3018,36.4092,44700.0
2008-02-06 11:50:00,54.26,54.37,54.21,54.37,41200.0,36.4092,36.483,36.3756,36.483,41200.0
2008-02-06 12:00:00,54.37,54.43,54.1,54.1,57600.0,36.483,36.5232,36.3018,36.3018,57600.0
2008-02-06 12:10:00,54.11,54.11,53.95,54.04,70000.0,36.3085,36.3085,36.2012,36.2615,70000.0
2008-02-06 12:20:00,54.02,54.1,54.0,54.05,49600.0,36.2481,36.3018,36.2347,36.2683,49600.0
2008-02-06 12:30:00,54.05,54.08,53.94,53.98,53700.0,36.2683,36.2884,36.1944,36.2213,53700.0
2008-02-06 12:40:00,54.0,54.09,53.98,54.05,56700.0,36.2347,36.2951,36.2213,36.2683,56700.0
2008-02-06 12:50:00,54.03,54.19,54.0,54.16,40600.0,36.2548,36.3622,36.2347,36.3421,40600.0
2008-02-06 13:00:00,54.15,54.16,54.07,54.08,58800.0,36.3354,36.3421,36.2817,36.2884,58800.0
2008-02-06 13:10:00,54.06,54.11,54.0,54.06,63400.0,36.275,36.3085,36.2347,36.275,63400.0
2008-02-06 13:20:00,54.05,54.1,54.0,54.01,40400.0,36.2683,36.3018,36.2347,36.2414,40400.0
2008-02-06 13:30:00,54.01,54.03,53.91,53.95,48400.0,36.2414,36.2548,36.1743,36.2012,48400.0
2008-02-06 13:40:00,53.96,53.99,53.93,53.95,57500.0,36.2079,36.228,36.1877,36.2012,57500.0
2008-02-06 13:50:00,53.96,54.01,53.94,53.96,89700.0,36.2079,36.2414,36.1944,36.2079,89700.0
2008-02-06 14:00:00,53.96,53.99,53.9,53.96,60800.0,36.2079,36.228,36.1676,36.2079,60800.0
2008-02-06 14:10:00,53.98,53.98,53.75,53.88,117600.0,36.2213,36.2213,36.0669,36.1542,117600.0
2008-02-06 14:20:00,53.88,53.91,53.66,53.85,99700.0,36.1542,36.1743,36.0066,36.1341,99700.0
2008-02-06 14:30:00,53.85,53.87,53.73,53.8,122000.0,36.1341,36.1475,36.0535,36.1005,122000.0
2008-02-06 14:40:00,53.8,53.89,53.69,53.7,126500.0,36.1005,36.1609,36.0267,36.0334,126500.0
2008-02-06 14:50:00,53.7,53.91,53.63,53.86,92600.0,36.0334,36.1743,35.9864,36.1408,92600.0
2008-02-06 15:00:00,53.87,53.92,53.8,53.9,101200.0,36.1475,36.181,36.1005,36.1676,101200.0
2008-02-06 15:10:00,53.9,53.94,53.62,53.84,145400.0,36.1676,36.1944,35.9797,36.1273,145400.0
2008-02-06 15:20:00,53.84,54.07,53.74,53.97,136000.0,36.1273,36.2817,36.0602,36.2146,136000.0
2008-02-06 15:30:00,53.95,53.99,53.64,53.75,131800.0,36.2012,36.228,35.9931,36.0669,131800.0
2008-02-06 15:40:00,53.75,53.86,53.6,53.72,292200.0,36.0669,36.1408,35.9663,36.0468,292200.0
2008-02-06 15:50:00,53.71,53.81,53.57,53.72,240000.0,36.0401,36.1072,35.9462,36.0468,240000.0
2008-02-07 09:30:00,53.39,54.08,53.15,53.92,70300.0,35.8254,36.2884,35.6643,36.181,70300.0
2008-02-07 09:40:00,53.93,53.93,53.16,53.32,48000.0,36.1877,36.1877,35.6711,35.7784,48000.0
2008-02-07 09:50:00,53.38,53.69,53.28,53.52,64700.0,35.8187,36.0267,35.7516,35.9126,64700.0
2008-02-07 10:00:00,53.51,54.0,53.4,53.88,133300.0,35.9059,36.2347,35.8321,36.1542,133300.0
2008-02-07 10:10:00,53.89,54.09,53.64,53.95,135400.0,36.1609,36.2951,35.9931,36.2012,135400.0
2008-02-07 10:20:00,53.97,54.04,53.69,53.79,156600.0,36.2146,36.2615,36.0267,36.0938,156600.0
2008-02-07 10:30:00,53.79,54.07,53.75,53.84,128100.0,36.0938,36.2817,36.0669,36.1273,128100.0
2008-02-07 10:40:00,53.81,53.9,53.73,53.85,74600.0,36.1072,36.1676,36.0535,36.1341,74600.0
2008-02-07 10:50:00,53.87,54.15,53.86,53.96,99400.0,36.1475,36.3354,36.1408,36.2079,99400.0
2008-02-07 11:00:00,53.98,54.0,53.72,53.74,93500.0,36.2213,36.2347,36.0468,36.0602,93500.0
2008-02-07 11:10:00,53.74,53.93,53.61,53.84,68900.0,36.0602,36.1877,35.973,36.1273,68900.0
2008-02-07 11:20:00,53.89,53.97,53.69,53.78,90200.0,36.1609,36.2146,36.0267,36.0871,90200.0
2008-02-07 11:30:00,53.8,54.0,53.71,53.83,89400.0,36.1005,36.2347,36.0401,36.1206,89400.0
2008-02-07 11:40:00,53.83,54.0,53.82,53.98,106700.0,36.1206,36.2347,36.1139,36.2213,106700.0
2008-02-07 11:50:00,53.98,54.05,53.9,54.0,79500.0,36.2213,36.2683,36.1676,36.2347,79500.0
2008-02-07 12:00:00,54.0,54.02,53.83,53.92,46500.0,36.2347,36.2481,36.1206,36.181,46500.0
2008-02-07 12:10:00,53.91,54.01,53.88,53.99,62500.0,36.1743,36.2414,36.1542,36.228,62500.0
2008-02-07 12:20:00,54.0,54.05,53.97,54.03,89200.0,36.2347,36.2683,36.2146,36.2548,89200.0
2008-02-07 12:30:00,54.02,54.3,54.02,54.16,138100.0,36.2481,36.436,36.2481,36.3421,138100.0
2008-02-07 12:40:00,54.18,54.34,54.04,54.34,97600.0,36.3555,36.4628,36.2615,36.4628,97600.0
2008-02-07 12:50:00,54.34,54.52,54.3,54.32,97400.0,36.4628,36.5836,36.436,36.4494,97400.0
2008-02-07 13:00:00,54.34,54.38,54.06,54.11,52000.0,36.4628,36.4897,36.275,36.3085,52000.0
2008-02-07 13:10:00,54.12,54.14,53.91,53.93,49200.0,36.3152,36.3286,36.1743,36.1877,49200.0
2008-02-07 13:20:00,53.92,54.03,53.89,53.97,126600.0,36.181,36.2548,36.1609,36.2146,126600.0
2008-02-07 13:30:00,53.97,54.0,53.83,53.99,103700.0,36.2146,36.2347,36.1206,36.228,103700.0
2008-02-07 13:40:00,53.99,54.13,53.98,54.0,119900.0,36.228,36.3219,36.2213,36.2347,119900.0
2008-02-07 13:50:00,54.0,54.21,53.94,54.16,150200.0,36.2347,36.3756,36.1944,36.3421,150200.0
2008-02-07 14:00:00,54.16,54.25,54.09,54.2,137900.0,36.3421,36.4025,36.2951,36.3689,137900.0
2008-02-07 14:10:00,54.19,54.21,53.83,53.93,87300.0,36.3622,36.3756,36.1206,36.1877,87300.0
2008-02-07 14:20:00,53.92,54.05,53.76,53.87,131500.0,36.181,36.2683,36.0737,36.1475,131500.0
2008-02-07 14:30:00,53.87,53.89,53.32,53.39,125500.0,36.1475,36.1609,35.7784,35.8254,125500.0
2008-02-07 14:40:00,53.39,53.67,53.34,53.65,115500.0,35.8254,36.0133,35.7918,35.9998,115500.0
2008-02-07 14:50:00,53.68,53.81,53.5,53.5,139600.0,36.02,36.1072,35.8992,35.8992,139600.0
2008-02-07 15:00:00,53.49,53.52,52.99,52.99,176200.0,35.8925,35.9126,35.557,35.557,176200.0
2008-02-07 15:10:00,53.0,53.49,52.97,53.46,137200.0,35.5637,35.8925,35.5436,35.8724,137200.0
2008-02-07 15:20:00,53.47,53.73,53.39,53.55,99300.0,35.8791,36.0535,35.8254,35.9327,99300.0
2008-02-07 15:30:00,53.55,53.84,53.54,53.66,90300.0,35.9327,36.1273,35.926,36.0066,90300.0
2008-02-07 15:40:00,53.69,53.76,53.45,53.62,139700.0,36.0267,36.0737,35.8656,35.9797,139700.0
2008-02-07 15:50:00,53.6,53.84,53.55,53.8,146600.0,35.9663,36.1273,35.9327,36.1005,146600.0
2008-02-08 09:30:00,53.6,53.93,53.39,53.78,83200.0,35.9663,36.1877,35.8254,36.0871,83200.0
2008-02-08 09:40:00,53.81,53.87,53.39,53.69,47900.0,36.1072,36.1475,35.8254,36.0267,47900.0
2008-02-08 09:50:00,53.7,53.95,53.61,53.95,39100.0,36.0334,36.2012,35.973,36.2012,39100.0
2008-02-08 10:00:00,53.95,54.19,53.77,54.16,72200.0,36.2012,36.3622,36.0804,36.3421,72200.0
2008-02-08 10:10:00,54.18,54.31,54.03,54.28,128500.0,36.3555,36.4427,36.2548,36.4226,128500.0
2008-02-08 10:20:00,54.23,54.52,54.19,54.49,156400.0,36.389,36.5836,36.3622,36.5635,156400.0
2008-02-08 10:30:00,54.46,54.46,54.11,54.13,66700.0,36.5434,36.5434,36.3085,36.3219,66700.0
2008-02-08 10:40:00,54.13,54.47,54.1,54.45,59500.0,36.3219,36.5501,36.3018,36.5367,59500.0
2008-02-08 10:50:00,54.45,54.51,54.19,54.32,108700.0,36.5367,36.5769,36.3622,36.4494,108700.0
2008-02-08 11:00:00,54.31,54.65,54.2,54.58,104600.0,36.4427,36.6709,36.3689,36.6239,104600.0
2008-02-08 11:10:00,54.61,54.79,54.58,54.63,63400.0,36.644,36.7648,36.6239,36.6574,63400.0
2008-02-08 11:20:00,54.62,54.63,54.45,54.56,78800.0,36.6507,36.6574,36.5367,36.6105,78800.0
2008-02-08 11:30:00,54.57,54.73,54.55,54.73,74700.0,36.6172,36.7245,36.6038,36.7245,74700.0
2008-02-08 11:40:00,54.73,54.8,54.63,54.66,79600.0,36.7245,36.7715,36.6574,36.6776,79600.0
2008-02-08 11:50:00,54.64,54.64,54.37,54.37,77500.0,36.6642,36.6642,36.483,36.483,77500.0
2008-02-08 12:00:00,54.36,54.48,54.16,54.42,79000.0,36.4763,36.5568,36.3421,36.5165,79000.0
2008-02-08 12:10:00,54.4,54.48,54.31,54.35,57800.0,36.5031,36.5568,36.4427,36.4696,57800.0
2008-02-08 12:20:00,54.34,54.51,54.26,54.5,64900.0,36.4628,36.5769,36.4092,36.5702,64900.0
2008-02-08 12:30:00,54.5,54.51,54.31,54.36,43400.0,36.5702,36.5769,36.4427,36.4763,43400.0
2008-02-08 12:40:00,54.36,54.42,54.06,54.06,94100.0,36.4763,36.5165,36.275,36.275,94100.0
2008-02-08 12:50:00,54.06,54.3,54.02,54.27,56500.0,36.275,36.436,36.2481,36.4159,56500.0
2008-02-08 13:00:00,54.27,54.34,54.19,54.31,35600.0,36.4159,36.4628,36.3622,36.4427,35600.0
2008-02-08 13:10:00,54.31,54.31,54.14,54.17,49400.0,36.4427,36.4427,36.3286,36.3488,49400.0
2008-02-08 13:20:00,54.16,54.17,53.94,54.16,53800.0,36.3421,36.3488,36.1944,36.3421,53800.0
2008-02-08 13:30:00,54.15,54.15,53.78,53.84,33200.0,36.3354,36.3354,36.0871,36.1273,33200.0
2008-02-08 13:40:00,53.84,53.86,53.66,53.83,56100.0,36.1273,36.1408,36.0066,36.1206,56100.0
2008-02-08 13:50:00,53.84,53.96,53.79,53.88,64000.0,36.1273,36.2079,36.0938,36.1542,64000.0
2008-02-08 14:00:00,53.88,53.96,53.81,53.84,46800.0,36.1542,36.2079,36.1072,36.1273,46800.0
2008-02-08 14:10:00,53.82,54.1,53.8,54.03,32900.0,36.1139,36.3018,36.1005,36.2548,32900.0
2008-02-08 14:20:00,54.07,54.18,53.97,54.18,38100.0,36.2817,36.3555,36.2146,36.3555,38100.0
2008-02-08 14:30:00,54.18,54.18,53.99,54.07,44100.0,36.3555,36.3555,36.228,36.2817,44100.0
2008-02-08 14:40:00,54.07,54.18,54.02,54.03,37400.0,36.2817,36.3555,36.2481,36.2548,37400.0
2008-02-08 14:50:00,54.01,54.09,53.94,53.95,55500.0,36.2414,36.2951,36.1944,36.2012,55500.0
2008-02-08 15:00:00,53.95,54.01,53.85,53.96,51200.0,36.2012,36.2414,36.1341,36.2079,51200.0
2008-02-08 15:10:00,53.97,54.21,53.9,54.18,54900.0,36.2146,36.3756,36.1676,36.3555,54900.0
2008-02-08 15:20:00,54.18,54.22,53.93,54.19,73000.0,36.3555,36.3823,36.1877,36.3622,73000.0
2008-02-08 15:30:00,54.19,54.43,54.17,54.28,91400.0,36.3622,36.5232,36.3488,36.4226,91400.0
2008-02-08 15:40:00,54.28,54.52,54.22,54.39,120400.0,36.4226,36.5836,36.3823,36.4964,120400.0
2008-02-08 15:50:00,54.39,54.4,54.18,54.35,170800.0,36.4964,36.5031,36.3555,36.4696,170800.0
2008-02-11 09:30:00,54.5,54.58,53.91,53.98,93200.0,36.5702,36.6239,36.1743,36.2213,93200.0
2008-02-11 09:40:00,53.98,53.99,53.74,53.96,80600.0,36.2213,36.228,36.0602,36.2079,80600.0
2008-02-11 09:50:00,53.96,54.16,53.91,54.16,138700.0,36.2079,36.3421,36.1743,36.3421,138700.0
2008-02-11 10:00:00,54.1,54.26,53.74,53.81,113000.0,36.3018,36.4092,36.0602,36.1072,113000.0
2008-02-11 10:10:00,53.82,53.94,53.7,53.7,112300.0,36.1139,36.1944,36.0334,36.0334,112300.0
2008-02-11 10:20:00,53.69,53.71,53.43,53.66,110900.0,36.0267,36.0401,35.8522,36.0066,110900.0
2008-02-11 10:30:00,53.67,53.94,53.58,53.87,98600.0,36.0133,36.1944,35.9529,36.1475,98600.0
2008-02-11 10:40:00,53.86,54.07,53.83,53.98,62100.0,36.1408,36.2817,36.1206,36.2213,62100.0
2008-02-11 10:50:00,53.98,54.23,53.91,54.23,57900.0,36.2213,36.389,36.1743,36.389,57900.0
2008-02-11 11:00:00,54.24,54.44,54.21,54.24,82600.0,36.3957,36.5299,36.3756,36.3957,82600.0
2008-02-11 11:10:00,54.23,54.61,54.23,54.61,74700.0,36.389,36.644,36.389,36.644,74700.0
2008-02-11 11:20:00,54.61,54.65,54.44,54.52,74800.0,36.644,36.6709,36.5299,36.5836,74800.0
2008-02-11 11:30:00,54.53,54.61,54.43,54.5,60600.0,36.5903,36.644,36.5232,36.5702,60600.0
2008-02-11 11:40:00,54.5,54.64,54.47,54.52,102900.0,36.5702,36.6642,36.5501,36.5836,102900.0
2008-02-11 11:50:00,54.52,54.58,54.46,54.53,76400.0,36.5836,36.6239,36.5434,36.5903,76400.0
2008-02-11 12:00:00,54.55,54.64,54.47,54.51,161700.0,36.6038,36.6642,36.5501,36.5769,161700.0
2008-02-11 12:10:00,54.51,54.63,54.45,54.54,72100.0,36.5769,36.6574,36.5367,36.597,72100.0
2008-02-11 12:20:00,54.55,54.55,54.4,54.41,92300.0,36.6038,36.6038,36.5031,36.5098,92300.0
2008-02-11 12:30:00,54.42,54.78,54.35,54.69,52100.0,36.5165,36.7581,36.4696,36.6977,52100.0
2008-02-11 12:40:00,54.69,54.73,54.58,54.63,69600.0,36.6977,36.7245,36.6239,36.6574,69600.0
2008-02-11 12:50:00,54.63,54.63,54.53,54.57,49300.0,36.6574,36.6574,36.5903,36.6172,49300.0
2008-02-11 13:00:00,54.57,54.73,54.54,54.57,43600.0,36.6172,36.7245,36.597,36.6172,43600.0
2008-02-11 13:10:00,54.57,54.69,54.54,54.6,40100.0,36.6172,36.6977,36.597,36.6373,40100.0
2008-02-11 13:20:00,54.6,54.69,54.52,54.63,60300.0,36.6373,36.6977,36.5836,36.6574,60300.0
2008-02-11 13:30:00,54.69,54.78,54.63,54.68,58800.0,36.6977,36.7581,36.6574,36.691,58800.0
2008-02-11 13:40:00,54.69,54.72,54.5,54.54,109000.0,36.6977,36.7178,36.5702,36.597,109000.0
2008-02-11 13:50:00,54.55,54.7,54.5,54.62,84000.0,36.6038,36.7044,36.5702,36.6507,84000.0
2008-02-11 14:00:00,54.62,54.71,54.54,54.71,46300.0,36.6507,36.7111,36.597,36.7111,46300.0
2008-02-11 14:10:00,54.71,54.9,54.67,54.69,70300.0,36.7111,36.8386,36.6843,36.6977,70300.0
2008-02-11 14:20:00,54.7,54.82,54.68,54.8,57300.0,36.7044,36.7849,36.691,36.7715,57300.0
2008-02-11 14:30:00,54.8,54.88,54.7,54.73,69300.0,36.7715,36.8252,36.7044,36.7245,69300.0
2008-02-11 14:40:00,54.71,54.93,54.65,54.92,68400.0,36.7111,36.8587,36.6709,36.852,68400.0
2008-02-11 14:50:00,54.93,55.0,54.83,54.88,64400.0,36.8587,36.9057,36.7916,36.8252,64400.0
2008-02-11 15:00:00,54.89,54.99,54.8,54.94,78900.0,36.8319,36.899,36.7715,36.8655,78900.0
2008-02-11 15:10:00,54.93,54.97,54.85,54.89,90100.0,36.8587,36.8856,36.8051,36.8319,90100.0
2008-02-11 15:20:00,54.88,55.09,54.82,54.96,113000.0,36.8252,36.9661,36.7849,36.8789,113000.0
2008-02-11 15:30:00,54.96,55.05,54.89,54.97,100500.0,36.8789,36.9393,36.8319,36.8856,100500.0
2008-02-11 15:40:00,54.97,55.19,54.93,55.13,182400.0,36.8856,37.0332,36.8587,36.9929,182400.0
2008-02-11 15:50:00,55.14,55.18,55.06,55.09,193600.0,36.9997,37.0265,36.946,36.9661,193600.0
2008-02-12 09:30:00,55.55,55.74,55.21,55.23,78800.0,37.2748,37.4023,37.0466,37.06,78800.0
2008-02-12 09:40:00,55.26,55.33,55.07,55.23,129100.0,37.0802,37.1272,36.9527,37.06,129100.0
2008-02-12 09:50:00,55.24,55.26,55.02,55.2,133200.0,37.0668,37.0802,36.9191,37.0399,133200.0
2008-02-12 10:00:00,55.22,55.64,55.15,55.57,156500.0,37.0533,37.3352,37.0064,37.2882,156500.0
2008-02-12 10:10:00,55.57,55.61,55.44,55.45,173700.0,37.2882,37.315,37.201,37.2077,173700.0
2008-02-12 10:20:00,55.47,55.49,55.12,55.26,86400.0,37.2211,37.2345,36.9862,37.0802,86400.0
2008-02-12 10:30:00,55.26,55.35,55.12,55.16,84800.0,37.0802,37.1406,36.9862,37.0131,84800.0
2008-02-12 10:40:00,55.16,55.4,55.08,55.4,134900.0,37.0131,37.1741,36.9594,37.1741,134900.0
2008-02-12 10:50:00,55.4,55.44,55.21,55.39,48000.0,37.1741,37.201,37.0466,37.1674,48000.0
2008-02-12 11:00:00,55.4,55.83,55.37,55.75,168500.0,37.1741,37.4627,37.154,37.409,168500.0
2008-02-12 11:10:00,55.74,55.8,55.61,55.69,85500.0,37.4023,37.4425,37.315,37.3687,85500.0
2008-02-12 11:20:00,55.69,55.74,55.48,55.51,49500.0,37.3687,37.4023,37.2278,37.2479,49500.0
2008-02-12 11:30:00,55.53,55.53,55.38,55.41,47400.0,37.2614,37.2614,37.1607,37.1808,47400.0
2008-02-12 11:40:00,55.39,55.4,55.16,55.21,62100.0,37.1674,37.1741,37.0131,37.0466,62100.0
2008-02-12 11:50:00,55.22,55.3,55.08,55.15,60300.0,37.0533,37.107,36.9594,37.0064,60300.0
2008-02-12 12:00:00,55.15,55.24,55.08,55.1,57800.0,37.0064,37.0668,36.9594,36.9728,57800.0
2008-02-12 12:10:00,55.12,55.13,54.96,55.01,78800.0,36.9862,36.9929,36.8789,36.9124,78800.0
2008-02-12 12:20:00,55.01,55.05,54.87,54.9,64400.0,36.9124,36.9393,36.8185,36.8386,64400.0
2008-02-12 12:30:00,54.92,54.92,54.76,54.86,85500.0,36.852,36.852,36.7447,36.8118,85500.0
2008-02-12 12:40:00,54.86,54.97,54.75,54.87,50100.0,36.8118,36.8856,36.738,36.8185,50100.0
2008-02-12 12:50:00,54.87,54.98,54.87,54.9,39800.0,36.8185,36.8923,36.8185,36.8386,39800.0
2008-02-12 13:00:00,54.91,55.0,54.87,55.0,68200.0,36.8453,36.9057,36.8185,36.9057,68200.0
2008-02-12 13:10:00,55.0,55.08,54.98,54.99,73100.0,36.9057,36.9594,36.8923,36.899,73100.0
2008-02-12 13:20:00,55.0,55.17,54.97,55.15,60000.0,36.9057,37.0198,36.8856,37.0064,60000.0
2008-02-12 13:30:00,55.18,55.25,54.91,54.94,89600.0,37.0265,37.0735,36.8453,36.8655,89600.0
2008-02-12 13:40:00,54.95,55.01,54.85,54.95,86000.0,36.8722,36.9124,36.8051,36.8722,86000.0
2008-02-12 13:50:00,54.97,55.0,54.9,54.92,86900.0,36.8856,36.9057,36.8386,36.852,86900.0
2008-02-12 14:00:00,54.94,54.94,54.84,54.85,44200.0,36.8655,36.8655,36.7984,36.8051,44200.0
2008-02-12 14:10:00,54.86,54.99,54.8,54.83,66800.0,36.8118,36.899,36.7715,36.7916,66800.0
2008-02-12 14:20:00,54.82,54.85,54.75,54.83,60700.0,36.7849,36.8051,36.738,36.7916,60700.0
2008-02-12 14:30:00,54.83,54.83,54.63,54.65,62000.0,36.7916,36.7916,36.6574,36.6709,62000.0
2008-02-12 14:40:00,54.65,54.71,54.55,54.71,92000.0,36.6709,36.7111,36.6038,36.7111,92000.0
2008-02-12 14:50:00,54.7,54.73,54.63,54.64,61600.0,36.7044,36.7245,36.6574,36.6642,61600.0
2008-02-12 15:00:00,54.65,54.67,54.26,54.4,127100.0,36.6709,36.6843,36.4092,36.5031,127100.0
2008-02-12 15:10:00,54.4,54.48,54.26,54.3,83300.0,36.5031,36.5568,36.4092,36.436,83300.0
2008-02-12 15:20:00,54.3,54.33,53.93,54.06,104600.0,36.436,36.4561,36.1877,36.275,104600.0
2008-02-12 15:30:00,54.06,54.08,53.56,53.56,208000.0,36.275,36.2884,35.9395,35.9395,208000.0
2008-02-12 15:40:00,53.57,53.9,53.55,53.86,230800.0,35.9462,36.1676,35.9327,36.1408,230800.0
2008-02-12 15:50:00,53.87,54.04,53.82,54.02,270400.0,36.1475,36.2615,36.1139,36.2481,270400.0
2008-02-13 09:30:00,54.63,54.97,54.5,54.88,78500.0,36.6574,36.8856,36.5702,36.8252,78500.0
2008-02-13 09:40:00,54.86,54.93,54.52,54.86,67600.0,36.8118,36.8587,36.5836,36.8118,67600.0
2008-02-13 09:50:00,54.86,54.86,54.59,54.7,64400.0,36.8118,36.8118,36.6306,36.7044,64400.0
2008-02-13 10:00:00,54.7,54.8,54.5,54.8,73500.0,36.7044,36.7715,36.5702,36.7715,73500.0
2008-02-13 10:10:00,54.8,54.85,54.48,54.49,72700.0,36.7715,36.8051,36.5568,36.5635,72700.0
2008-02-13 10:20:00,54.51,54.63,54.28,54.62,110200.0,36.5769,36.6574,36.4226,36.6507,110200.0
2008-02-13 10:30:00,54.63,54.66,54.28,54.31,65600.0,36.6574,36.6776,36.4226,36.4427,65600.0
2008-02-13 10:40:00,54.33,54.4,54.18,54.28,44700.0,36.4561,36.5031,36.3555,36.4226,44700.0
2008-02-13 10:50:00,54.3,54.48,54.27,54.41,64900.0,36.436,36.5568,36.4159,36.5098,64900.0
2008-02-13 11:00:00,54.39,54.43,54.29,54.38,57000.0,36.4964,36.5232,36.4293,36.4897,57000.0
2008-02-13 11:10:00,54.37,54.41,54.26,54.33,43900.0,36.483,36.5098,36.4092,36.4561,43900.0
2008-02-13 11:20:00,54.32,54.72,54.32,54.71,48600.0,36.4494,36.7178,36.4494,36.7111,48600.0
2008-02-13 11:30:00,54.71,54.73,54.62,54.68,41200.0,36.7111,36.7245,36.6507,36.691,41200.0
2008-02-13 11:40:00,54.68,54.83,54.67,54.75,46800.0,36.691,36.7916,36.6843,36.738,46800.0
2008-02-13 11:50:00,54.75,54.79,54.61,54.73,31200.0,36.738,36.7648,36.644,36.7245,31200.0
2008-02-13 12:00:00,54.73,54.85,54.71,54.79,36600.0,36.7245,36.8051,36.7111,36.7648,36600.0
2008-02-13 12:10:00,54.79,54.83,54.6,54.8,48900.0,36.7648,36.7916,36.6373,36.7715,48900.0
2008-02-13 12:20:00,54.8,54.85,54.73,54.78,42400.0,36.7715,36.8051,36.7245,36.7581,42400.0
2008-02-13 12:30:00,54.78,54.84,54.72,54.8,46100.0,36.7581,36.7984,36.7178,36.7715,46100.0
2008-02-13 12:40:00,54.82,54.85,54.79,54.84,39800.0,36.7849,36.8051,36.7648,36.7984,39800.0
2008-02-13 12:50:00,54.82,54.96,54.82,54.95,52100.0,36.7849,36.8789,36.7849,36.8722,52100.0
2008-02-13 13:00:00,54.94,55.17,54.89,55.13,87500.0,36.8655,37.0198,36.8319,36.9929,87500.0
2008-02-13 13:10:00,55.12,55.13,55.0,55.03,60400.0,36.9862,36.9929,36.9057,36.9258,60400.0
2008-02-13 13:20:00,55.02,55.12,54.99,55.03,61200.0,36.9191,36.9862,36.899,36.9258,61200.0
2008-02-13 13:30:00,55.02,55.09,55.0,55.07,28600.0,36.9191,36.9661,36.9057,36.9527,28600.0
2008-02-13 13:40:00,55.06,55.1,55.02,55.09,34800.0,36.946,36.9728,36.9191,36.9661,34800.0
2008-02-13 13:50:00,55.06,55.12,55.0,55.1,31900.0,36.946,36.9862,36.9057,36.9728,31900.0
2008-02-13 14:00:00,55.06,55.12,55.01,55.03,43100.0,36.946,36.9862,36.9124,36.9258,43100.0
2008-02-13 14:10:00,55.03,55.15,55.0,55.13,45700.0,36.9258,37.0064,36.9057,36.9929,45700.0
2008-02-13 14:20:00,55.12,55.15,55.04,55.05,66200.0,36.9862,37.0064,36.9326,36.9393,66200.0
2008-02-13 14:30:00,55.06,55.27,55.03,55.21,48100.0,36.946,37.0869,36.9258,37.0466,48100.0
2008-02-13 14:40:00,55.24,55.29,55.16,55.17,90000.0,37.0668,37.1003,37.0131,37.0198,90000.0
2008-02-13 14:50:00,55.17,55.22,55.1,55.18,72300.0,37.0198,37.0533,36.9728,37.0265,72300.0
2008-02-13 15:00:00,55.18,55.24,55.1,55.2,70700.0,37.0265,37.0668,36.9728,37.0399,70700.0
2008-02-13 15:10:00,55.17,55.23,55.14,55.21,54100.0,37.0198,37.06,36.9997,37.0466,54100.0
2008-02-13 15:20:00,55.19,55.32,55.15,55.17,74700.0,37.0332,37.1204,37.0064,37.0198,74700.0
2008-02-13 15:30:00,55.16,55.31,55.1,55.31,71200.0,37.0131,37.1137,36.9728,37.1137,71200.0
2008-02-13 15:40:00,55.31,55.31,55.1,55.11,112300.0,37.1137,37.1137,36.9728,36.9795,112300.0
2008-02-13 15:50:00,55.13,55.2,55.03,55.05,212500.0,36.9929,37.0399,36.9258,36.9393,212500.0
2008-02-14 09:30:00,55.41,55.84,55.14,55.19,107100.0,37.1808,37.4694,36.9997,37.0332,107100.0
2008-02-14 09:40:00,55.19,55.32,54.93,55.03,117100.0,37.0332,37.1204,36.8587,36.9258,117100.0
2008-02-14 09:50:00,55.02,55.17,54.92,54.94,101000.0,36.9191,37.0198,36.852,36.8655,101000.0
2008-02-14 10:00:00,54.95,55.22,54.8,54.91,146700.0,36.8722,37.0533,36.7715,36.8453,146700.0
2008-02-14 10:10:00,54.93,55.24,54.82,55.22,94200.0,36.8587,37.0668,36.7849,37.0533,94200.0
2008-02-14 10:20:00,55.22,55.38,55.2,55.24,46600.0,37.0533,37.1607,37.0399,37.0668,46600.0
2008-02-14 10:30:00,55.24,55.29,54.94,55.0,43200.0,37.0668,37.1003,36.8655,36.9057,43200.0
2008-02-14 10:40:00,55.02,55.26,55.02,55.2,71900.0,36.9191,37.0802,36.9191,37.0399,71900.0
2008-02-14 10:50:00,55.23,55.23,54.88,54.96,60100.0,37.06,37.06,36.8252,36.8789,60100.0
2008-02-14 11:00:00,55.0,55.04,54.58,54.78,182400.0,36.9057,36.9326,36.6239,36.7581,182400.0
2008-02-14 11:10:00,54.74,54.78,54.34,54.53,91500.0,36.7313,36.7581,36.4628,36.5903,91500.0
2008-02-14 11:20:00,54.55,54.83,54.5,54.73,44700.0,36.6038,36.7916,36.5702,36.7245,44700.0
2008-02-14 11:30:00,54.77,54.8,54.62,54.62,32700.0,36.7514,36.7715,36.6507,36.6507,32700.0
2008-02-14 11:40:00,54.62,54.69,54.36,54.62,67100.0,36.6507,36.6977,36.4763,36.6507,67100.0
2008-02-14 11:50:00,54.62,54.9,54.62,54.81,63500.0,36.6507,36.8386,36.6507,36.7782,63500.0
2008-02-14 12:00:00,54.83,54.84,54.64,54.8,55000.0,36.7916,36.7984,36.6642,36.7715,55000.0
2008-02-14 12:10:00,54.8,54.83,54.73,54.76,32000.0,36.7715,36.7916,36.7245,36.7447,32000.0
2008-02-14 12:20:00,54.77,54.84,54.68,54.82,45300.0,36.7514,36.7984,36.691,36.7849,45300.0
2008-02-14 12:30:00,54.82,54.87,54.8,54.8,57100.0,36.7849,36.8185,36.7715,36.7715,57100.0
2008-02-14 12:40:00,54.8,54.81,54.65,54.65,38700.0,36.7715,36.7782,36.6709,36.6709,38700.0
2008-02-14 12:50:00,54.69,54.85,54.4,54.4,59200.0,36.6977,36.8051,36.5031,36.5031,59200.0
2008-02-14 13:00:00,54.39,54.45,54.2,54.24,81800.0,36.4964,36.5367,36.3689,36.3957,81800.0
2008-02-14 13:10:00,54.24,54.28,54.08,54.14,105600.0,36.3957,36.4226,36.2884,36.3286,105600.0
2008-02-14 13:20:00,54.11,54.24,54.0,54.21,108700.0,36.3085,36.3957,36.2347,36.3756,108700.0
2008-02-14 13:30:00,54.22,54.47,54.22,54.43,74300.0,36.3823,36.5501,36.3823,36.5232,74300.0
2008-02-14 13:40:00,54.43,54.45,54.28,54.38,46600.0,36.5232,36.5367,36.4226,36.4897,46600.0
2008-02-14 13:50:00,54.39,54.39,54.16,54.2,65300.0,36.4964,36.4964,36.3421,36.3689,65300.0
2008-02-14 14:00:00,54.21,54.41,54.21,54.36,34900.0,36.3756,36.5098,36.3756,36.4763,34900.0
2008-02-14 14:10:00,54.35,54.36,54.17,54.29,62100.0,36.4696,36.4763,36.3488,36.4293,62100.0
2008-02-14 14:20:00,54.31,54.48,54.21,54.31,51500.0,36.4427,36.5568,36.3756,36.4427,51500.0
2008-02-14 14:30:00,54.31,54.47,54.29,54.43,81700.0,36.4427,36.5501,36.4293,36.5232,81700.0
2008-02-14 14:40:00,54.42,54.46,54.15,54.21,164700.0,36.5165,36.5434,36.3354,36.3756,164700.0
2008-02-14 14:50:00,54.19,54.44,54.18,54.41,81100.0,36.3622,36.5299,36.3555,36.5098,81100.0
2008-02-14 15:00:00,54.4,54.47,54.31,54.43,58900.0,36.5031,36.5501,36.4427,36.5232,58900.0
2008-02-14 15:10:00,54.43,54.46,54.36,54.45,148800.0,36.5232,36.5434,36.4763,36.5367,148800.0
2008-02-14 15:20:00,54.46,54.53,54.34,54.52,68400.0,36.5434,36.5903,36.4628,36.5836,68400.0
2008-02-14 15:30:00,54.52,54.58,54.41,54.58,64800.0,36.5836,36.6239,36.5098,36.6239,64800.0
2008-02-14 15:40:00,54.57,54.58,54.38,54.58,81200.0,36.6172,36.6239,36.4897,36.6239,81200.0
2008-02-14 15:50:00,54.58,54.58,54.32,54.33,147800.0,36.6239,36.6239,36.4494,36.4561,147800.0
2008-02-15 09:30:00,54.25,54.48,54.07,54.21,264900.0,36.4025,36.5568,36.2817,36.3756,264900.0
2008-02-15 09:40:00,54.21,54.25,53.9,53.98,91400.0,36.3756,36.4025,36.1676,36.2213,91400.0
2008-02-15 09:50:00,53.98,54.17,53.75,53.79,85500.0,36.2213,36.3488,36.0669,36.0938,85500.0
2008-02-15 10:00:00,53.79,53.93,53.75,53.92,78700.0,36.0938,36.1877,36.0669,36.181,78700.0
2008-02-15 10:10:00,53.92,54.27,53.92,53.93,88100.0,36.181,36.4159,36.181,36.1877,88100.0
2008-02-15 10:20:00,53.9,54.13,53.89,54.04,34400.0,36.1676,36.3219,36.1609,36.2615,34400.0
2008-02-15 10:30:00,54.04,54.28,54.01,54.01,76900.0,36.2615,36.4226,36.2414,36.2414,76900.0
2008-02-15 10:40:00,54.01,54.02,53.84,53.84,65900.0,36.2414,36.2481,36.1273,36.1273,65900.0
2008-02-15 10:50:00,53.83,53.86,53.59,53.63,74000.0,36.1206,36.1408,35.9596,35.9864,74000.0
2008-02-15 11:00:00,53.63,53.72,53.6,53.64,62100.0,35.9864,36.0468,35.9663,35.9931,62100.0
2008-02-15 11:10:00,53.65,53.66,53.55,53.58,38000.0,35.9998,36.0066,35.9327,35.9529,38000.0
2008-02-15 11:20:00,53.58,53.58,53.5,53.56,41800.0,35.9529,35.9529,35.8992,35.9395,41800.0
2008-02-15 11:30:00,53.55,53.55,53.41,53.44,43900.0,35.9327,35.9327,35.8388,35.8589,43900.0
2008-02-15 11:40:00,53.44,53.48,53.35,53.38,41300.0,35.8589,35.8858,35.7985,35.8187,41300.0
2008-02-15 11:50:00,53.38,53.42,53.29,53.33,35500.0,35.8187,35.8455,35.7583,35.7851,35500.0
2008-02-15 12:00:00,53.33,53.5,53.33,53.49,46900.0,35.7851,35.8992,35.7851,35.8925,46900.0
2008-02-15 12:10:00,53.49,53.69,53.48,53.68,39400.0,35.8925,36.0267,35.8858,36.02,39400.0
2008-02-15 12:20:00,53.68,53.71,53.39,53.44,75500.0,36.02,36.0401,35.8254,35.8589,75500.0
2008-02-15 12:30:00,53.45,53.5,53.35,53.44,46300.0,35.8656,35.8992,35.7985,35.8589,46300.0
2008-02-15 12:40:00,53.43,53.46,53.35,53.43,31800.0,35.8522,35.8724,35.7985,35.8522,31800.0
2008-02-15 12:50:00,53.43,53.48,53.38,53.43,30800.0,35.8522,35.8858,35.8187,35.8522,30800.0
2008-02-15 13:00:00,53.42,53.44,53.2,53.23,35800.0,35.8455,35.8589,35.6979,35.718,35800.0
2008-02-15 13:10:00,53.23,53.49,53.22,53.47,34300.0,35.718,35.8925,35.7113,35.8791,34300.0
2008-02-15 13:20:00,53.48,53.48,53.3,53.33,39000.0,35.8858,35.8858,35.765,35.7851,39000.0
2008-02-15 13:30:00,53.33,53.35,53.31,53.33,18900.0,35.7851,35.7985,35.7717,35.7851,18900.0
2008-02-15 13:40:00,53.33,53.48,53.33,53.45,26400.0,35.7851,35.8858,35.7851,35.8656,26400.0
2008-02-15 13:50:00,53.44,53.6,53.44,53.57,41500.0,35.8589,35.9663,35.8589,35.9462,41500.0
2008-02-15 14:00:00,53.57,53.62,53.52,53.62,29400.0,35.9462,35.9797,35.9126,35.9797,29400.0
2008-02-15 14:10:00,53.63,53.67,53.4,53.48,35500.0,35.9864,36.0133,35.8321,35.8858,35500.0
2008-02-15 14:20:00,53.45,53.57,53.44,53.57,21800.0,35.8656,35.9462,35.8589,35.9462,21800.0
2008-02-15 14:30:00,53.6,53.67,53.44,53.51,34100.0,35.9663,36.0133,35.8589,35.9059,34100.0
2008-02-15 14:40:00,53.56,53.61,53.49,53.54,35500.0,35.9395,35.973,35.8925,35.926,35500.0
2008-02-15 14:50:00,53.52,53.7,53.51,53.67,29900.0,35.9126,36.0334,35.9059,36.0133,29900.0
2008-02-15 15:00:00,53.66,53.91,53.65,53.84,83000.0,36.0066,36.1743,35.9998,36.1273,83000.0
2008-02-15 15:10:00,53.83,53.97,53.74,53.75,66100.0,36.1206,36.2146,36.0602,36.0669,66100.0
2008-02-15 15:20:00,53.77,53.78,53.67,53.72,46300.0,36.0804,36.0871,36.0133,36.0468,46300.0
2008-02-15 15:30:00,53.7,53.89,53.69,53.88,40500.0,36.0334,36.1609,36.0267,36.1542,40500.0
2008-02-15 15:40:00,53.86,54.1,53.86,54.03,143000.0,36.1408,36.3018,36.1408,36.2548,143000.0
2008-02-15 15:50:00,54.03,54.05,53.89,53.95,138500.0,36.2548,36.2683,36.1609,36.2012,138500.0
2008-02-19 09:30:00,54.46,54.83,54.36,54.5,93500.0,36.5434,36.7916,36.4763,36.5702,93500.0
2008-02-19 09:40:00,54.53,54.73,54.33,54.73,88100.0,36.5903,36.7245,36.4561,36.7245,88100.0
2008-02-19 09:50:00,54.73,54.85,54.37,54.61,45500.0,36.7245,36.8051,36.483,36.644,45500.0
2008-02-19 10:00:00,54.6,54.8,54.56,54.67,74000.0,36.6373,36.7715,36.6105,36.6843,74000.0
2008-02-19 10:10:00,54.66,54.76,54.5,54.66,81700.0,36.6776,36.7447,36.5702,36.6776,81700.0
2008-02-19 10:20:00,54.65,54.74,54.57,54.57,68700.0,36.6709,36.7313,36.6172,36.6172,68700.0
2008-02-19 10:30:00,54.57,54.69,54.45,54.65,56800.0,36.6172,36.6977,36.5367,36.6709,56800.0
2008-02-19 10:40:00,54.66,54.82,54.57,54.61,56900.0,36.6776,36.7849,36.6172,36.644,56900.0
2008-02-19 10:50:00,54.63,54.72,54.46,54.49,31300.0,36.6574,36.7178,36.5434,36.5635,31300.0
2008-02-19 11:00:00,54.52,54.55,54.35,54.36,49400.0,36.5836,36.6038,36.4696,36.4763,49400.0
2008-02-19 11:10:00,54.36,54.4,54.13,54.36,89600.0,36.4763,36.5031,36.3219,36.4763,89600.0
2008-02-19 11:20:00,54.36,54.56,54.26,54.51,46500.0,36.4763,36.6105,36.4092,36.5769,46500.0
2008-02-19 11:30:00,54.52,54.63,54.46,54.53,23600.0,36.5836,36.6574,36.5434,36.5903,23600.0
2008-02-19 11:40:00,54.54,54.57,54.34,54.34,19300.0,36.597,36.6172,36.4628,36.4628,19300.0
2008-02-19 11:50:00,54.34,54.43,54.29,54.38,28700.0,36.4628,36.5232,36.4293,36.4897,28700.0
2008-02-19 12:00:00,54.4,54.4,54.23,54.33,27600.0,36.5031,36.5031,36.389,36.4561,27600.0
2008-02-19 12:10:00,54.3,54.45,54.3,54.36,32900.0,36.436,36.5367,36.436,36.4763,32900.0
2008-02-19 12:20:00,54.36,54.39,54.29,54.3,78500.0,36.4763,36.4964,36.4293,36.436,78500.0
2008-02-19 12:30:00,54.29,54.29,54.16,54.22,40200.0,36.4293,36.4293,36.3421,36.3823,40200.0
2008-02-19 12:40:00,54.22,54.31,54.13,54.15,38200.0,36.3823,36.4427,36.3219,36.3354,38200.0
2008-02-19 12:50:00,54.13,54.17,53.82,53.84,93500.0,36.3219,36.3488,36.1139,36.1273,93500.0
2008-02-19 13:00:00,53.82,53.98,53.8,53.87,139000.0,36.1139,36.2213,36.1005,36.1475,139000.0
2008-02-19 13:10:00,53.87,53.9,53.68,53.71,124300.0,36.1475,36.1676,36.02,36.0401,124300.0
2008-02-19 13:20:00,53.71,53.8,53.7,53.71,155600.0,36.0401,36.1005,36.0334,36.0401,155600.0
2008-02-19 13:30:00,53.73,53.81,53.69,53.71,54900.0,36.0535,36.1072,36.0267,36.0401,54900.0
2008-02-19 13:40:00,53.72,53.79,53.63,53.72,51700.0,36.0468,36.0938,35.9864,36.0468,51700.0
2008-02-19 13:50:00,53.72,53.73,53.56,53.6,53600.0,36.0468,36.0535,35.9395,35.9663,53600.0
2008-02-19 14:00:00,53.6,53.7,53.6,53.7,93300.0,35.9663,36.0334,35.9663,36.0334,93300.0
2008-02-19 14:10:00,53.7,53.78,53.58,53.69,115400.0,36.0334,36.0871,35.9529,36.0267,115400.0
2008-02-19 14:20:00,53.69,53.73,53.5,53.5,104000.0,36.0267,36.0535,35.8992,35.8992,104000.0
2008-02-19 14:30:00,53.5,53.54,53.25,53.29,114300.0,35.8992,35.926,35.7314,35.7583,114300.0
2008-02-19 14:40:00,53.29,53.45,53.11,53.17,85000.0,35.7583,35.8656,35.6375,35.6778,85000.0
2008-02-19 14:50:00,53.17,53.19,52.93,52.94,120400.0,35.6778,35.6912,35.5167,35.5234,120400.0
2008-02-19 15:00:00,52.93,53.05,52.77,53.03,164400.0,35.5167,35.5972,35.4094,35.5838,164400.0
2008-02-19 15:10:00,53.04,53.14,52.96,53.02,125400.0,35.5905,35.6576,35.5368,35.5771,125400.0
2008-02-19 15:20:00,53.02,53.04,52.82,52.88,167100.0,35.5771,35.5905,35.4429,35.4832,167100.0
2008-02-19 15:30:00,52.87,53.29,52.8,53.27,163600.0,35.4765,35.7583,35.4295,35.7449,163600.0
2008-02-19 15:40:00,53.27,53.44,53.2,53.2,181700.0,35.7449,35.8589,35.6979,35.6979,181700.0
2008-02-19 15:50:00,53.2,53.27,53.05,53.21,291400.0,35.6979,35.7449,35.5972,35.7046,291400.0
2008-02-20 09:30:00,52.84,53.03,52.66,52.76,97300.0,35.4563,35.5838,35.3355,35.4026,97300.0
2008-02-20 09:40:00,52.76,52.8,52.34,52.41,102500.0,35.4026,35.4295,35.1208,35.1678,102500.0
2008-02-20 09:50:00,52.39,52.67,52.39,52.5,121800.0,35.1544,35.3423,35.1544,35.2282,121800.0
2008-02-20 10:00:00,52.5,52.62,52.32,52.49,108600.0,35.2282,35.3087,35.1074,35.2215,108600.0
2008-02-20 10:10:00,52.49,52.85,52.37,52.83,134700.0,35.2215,35.463,35.141,35.4496,134700.0
2008-02-20 10:20:00,52.83,53.05,52.78,52.83,120700.0,35.4496,35.5972,35.4161,35.4496,120700.0
2008-02-20 10:30:00,52.82,53.0,52.63,52.93,131500.0,35.4429,35.5637,35.3154,35.5167,131500.0
2008-02-20 10:40:00,52.96,53.0,52.78,52.82,106300.0,35.5368,35.5637,35.4161,35.4429,106300.0
2008-02-20 10:50:00,52.82,52.86,52.71,52.72,93100.0,35.4429,35.4697,35.3691,35.3758,93100.0
2008-02-20 11:00:00,52.71,52.86,52.68,52.83,73600.0,35.3691,35.4697,35.349,35.4496,73600.0
2008-02-20 11:10:00,52.83,52.96,52.83,52.9,115600.0,35.4496,35.5368,35.4496,35.4966,115600.0
2008-02-20 11:20:00,52.93,52.95,52.83,52.86,66300.0,35.5167,35.5301,35.4496,35.4697,66300.0
2008-02-20 11:30:00,52.84,52.88,52.73,52.77,63700.0,35.4563,35.4832,35.3825,35.4094,63700.0
2008-02-20 11:40:00,52.74,52.77,52.64,52.77,60300.0,35.3892,35.4094,35.3221,35.4094,60300.0
2008-02-20 11:50:00,52.75,52.84,52.71,52.73,54800.0,35.3959,35.4563,35.3691,35.3825,54800.0
2008-02-20 12:00:00,52.71,52.98,52.63,52.93,93600.0,35.3691,35.5503,35.3154,35.5167,93600.0
2008-02-20 12:10:00,52.91,53.01,52.85,52.89,116300.0,35.5033,35.5704,35.463,35.4899,116300.0
2008-02-20 12:20:00,52.9,53.13,52.82,52.83,142500.0,35.4966,35.6509,35.4429,35.4496,142500.0
2008-02-20 12:30:00,52.85,53.0,52.85,52.89,62800.0,35.463,35.5637,35.463,35.4899,62800.0
2008-02-20 12:40:00,52.9,53.01,52.74,52.78,130900.0,35.4966,35.5704,35.3892,35.4161,130900.0
2008-02-20 12:50:00,52.8,52.86,52.72,52.75,52900.0,35.4295,35.4697,35.3758,35.3959,52900.0
2008-02-20 13:00:00,52.76,52.97,52.73,52.81,140800.0,35.4026,35.5436,35.3825,35.4362,140800.0
2008-02-20 13:10:00,52.85,52.9,52.7,52.72,143100.0,35.463,35.4966,35.3624,35.3758,143100.0
2008-02-20 13:20:00,52.73,52.83,52.54,52.61,111600.0,35.3825,35.4496,35.255,35.302,111600.0
2008-02-20 13:30:00,52.6,52.78,52.6,52.78,132300.0,35.2953,35.4161,35.2953,35.4161,132300.0
2008-02-20 13:40:00,52.79,52.9,52.71,52.76,100600.0,35.4228,35.4966,35.3691,35.4026,100600.0
2008-02-20 13:50:00,52.76,52.86,52.71,52.79,321000.0,35.4026,35.4697,35.3691,35.4228,321000.0
2008-02-20 14:00:00,52.79,52.94,52.6,52.87,342800.0,35.4228,35.5234,35.2953,35.4765,342800.0
2008-02-20 14:10:00,52.87,52.89,52.58,52.66,131400.0,35.4765,35.4899,35.2819,35.3355,131400.0
2008-02-20 14:20:00,52.67,52.76,52.53,52.71,141300.0,35.3423,35.4026,35.2483,35.3691,141300.0
2008-02-20 14:30:00,52.72,52.96,52.69,52.89,129500.0,35.3758,35.5368,35.3557,35.4899,129500.0
2008-02-20 14:40:00,52.89,53.11,52.8,53.11,187600.0,35.4899,35.6375,35.4295,35.6375,187600.0
2008-02-20 14:50:00,53.11,53.24,53.01,53.14,341900.0,35.6375,35.7247,35.5704,35.6576,341900.0
2008-02-20 15:00:00,53.12,53.23,53.05,53.12,120000.0,35.6442,35.718,35.5972,35.6442,120000.0
2008-02-20 15:10:00,53.12,53.16,52.89,52.89,127700.0,35.6442,35.6711,35.4899,35.4899,127700.0
2008-02-20 15:20:00,52.89,52.97,52.78,52.85,165800.0,35.4899,35.5436,35.4161,35.463,165800.0
2008-02-20 15:30:00,52.85,53.02,52.79,52.97,140600.0,35.463,35.5771,35.4228,35.5436,140600.0
2008-02-20 15:40:00,52.98,53.06,52.84,52.9,219600.0,35.5503,35.604,35.4563,35.4966,219600.0
2008-02-20 15:50:00,52.9,53.09,52.89,53.05,196100.0,35.4966,35.6241,35.4899,35.5972,196100.0
2008-02-21 09:30:00,53.42,53.6,53.16,53.49,56600.0,35.8455,35.9663,35.6711,35.8925,56600.0
2008-02-21 09:40:00,53.5,53.74,53.49,53.67,80500.0,35.8992,36.0602,35.8925,36.0133,80500.0
2008-02-21 09:50:00,53.67,53.76,53.59,53.59,83300.0,36.0133,36.0737,35.9596,35.9596,83300.0
2008-02-21 10:00:00,53.6,53.69,53.34,53.67,156600.0,35.9663,36.0267,35.7918,36.0133,156600.0
2008-02-21 10:10:00,53.69,53.93,53.63,53.9,143600.0,36.0267,36.1877,35.9864,36.1676,143600.0
2008-02-21 10:20:00,53.88,53.91,53.73,53.75,63200.0,36.1542,36.1743,36.0535,36.0669,63200.0
2008-02-21 10:30:00,53.79,53.82,53.63,53.68,58000.0,36.0938,36.1139,35.9864,36.02,58000.0
2008-02-21 10:40:00,53.65,53.65,53.37,53.51,77800.0,35.9998,35.9998,35.812,35.9059,77800.0
2008-02-21 10:50:00,53.5,53.58,53.28,53.32,45100.0,35.8992,35.9529,35.7516,35.7784,45100.0
2008-02-21 11:00:00,53.32,53.55,53.3,53.51,58000.0,35.7784,35.9327,35.765,35.9059,58000.0
2008-02-21 11:10:00,53.51,53.55,53.39,53.5,34000.0,35.9059,35.9327,35.8254,35.8992,34000.0
2008-02-21 11:20:00,53.51,53.62,53.36,53.59,45500.0,35.9059,35.9797,35.8053,35.9596,45500.0
2008-02-21 11:30:00,53.58,53.67,53.56,53.63,39800.0,35.9529,36.0133,35.9395,35.9864,39800.0
2008-02-21 11:40:00,53.64,53.72,53.55,53.69,36100.0,35.9931,36.0468,35.9327,36.0267,36100.0
2008-02-21 11:50:00,53.67,53.69,53.49,53.49,32400.0,36.0133,36.0267,35.8925,35.8925,32400.0
2008-02-21 12:00:00,53.5,53.5,53.24,53.26,35900.0,35.8992,35.8992,35.7247,35.7382,35900.0
2008-02-21 12:10:00,53.25,53.32,53.19,53.25,30400.0,35.7314,35.7784,35.6912,35.7314,30400.0
2008-02-21 12:20:00,53.26,53.38,53.15,53.31,17200.0,35.7382,35.8187,35.6643,35.7717,17200.0
2008-02-21 12:30:00,53.33,53.35,53.2,53.29,20000.0,35.7851,35.7985,35.6979,35.7583,20000.0
2008-02-21 12:40:00,53.31,53.37,53.27,53.27,33700.0,35.7717,35.812,35.7449,35.7449,33700.0
2008-02-21 12:50:00,53.28,53.44,53.25,53.44,46100.0,35.7516,35.8589,35.7314,35.8589,46100.0
2008-02-21 13:00:00,53.44,53.44,53.33,53.36,43500.0,35.8589,35.8589,35.7851,35.8053,43500.0
2008-02-21 13:10:00,53.37,53.37,53.2,53.25,89200.0,35.812,35.812,35.6979,35.7314,89200.0
2008-02-21 13:20:00,53.22,53.3,53.16,53.3,32500.0,35.7113,35.765,35.6711,35.765,32500.0
2008-02-21 13:30:00,53.3,53.3,52.92,52.97,42200.0,35.765,35.765,35.51,35.5436,42200.0
2008-02-21 13:40:00,52.99,53.06,52.91,52.95,19300.0,35.557,35.604,35.5033,35.5301,19300.0
2008-02-21 13:50:00,52.92,53.08,52.86,53.02,22400.0,35.51,35.6174,35.4697,35.5771,22400.0
2008-02-21 14:00:00,53.03,53.18,53.0,53.05,23700.0,35.5838,35.6845,35.5637,35.5972,23700.0
2008-02-21 14:10:00,53.06,53.07,52.92,52.96,40700.0,35.604,35.6107,35.51,35.5368,40700.0
2008-02-21 14:20:00,52.95,53.12,52.88,53.04,36700.0,35.5301,35.6442,35.4832,35.5905,36700.0
2008-02-21 14:30:00,53.09,53.18,52.99,53.06,50900.0,35.6241,35.6845,35.557,35.604,50900.0
2008-02-21 14:40:00,53.08,53.08,52.78,52.8,30500.0,35.6174,35.6174,35.4161,35.4295,30500.0
2008-02-21 14:50:00,52.83,52.87,52.74,52.81,35100.0,35.4496,35.4765,35.3892,35.4362,35100.0
2008-02-21 15:00:00,52.82,52.85,52.52,52.6,55800.0,35.4429,35.463,35.2416,35.2953,55800.0
2008-02-21 15:10:00,52.61,52.64,52.5,52.59,70800.0,35.302,35.3221,35.2282,35.2886,70800.0
2008-02-21 15:20:00,52.59,52.76,52.53,52.62,77900.0,35.2886,35.4026,35.2483,35.3087,77900.0
2008-02-21 15:30:00,52.61,52.85,52.5,52.5,91500.0,35.302,35.463,35.2282,35.2282,91500.0
2008-02-21 15:40:00,52.5,52.6,52.43,52.58,124100.0,35.2282,35.2953,35.1812,35.2819,124100.0
2008-02-21 15:50:00,52.6,52.64,52.5,52.6,211500.0,35.2953,35.3221,35.2282,35.2953,211500.0
2008-02-22 09:30:00,52.66,53.15,52.66,53.01,58300.0,35.3355,35.6643,35.3355,35.5704,58300.0
2008-02-22 09:40:00,52.99,52.99,52.77,52.85,41700.0,35.557,35.557,35.4094,35.463,41700.0
2008-02-22 09:50:00,52.86,52.98,52.82,52.98,79900.0,35.4697,35.5503,35.4429,35.5503,79900.0
2008-02-22 10:00:00,53.0,53.02,52.57,52.65,62100.0,35.5637,35.5771,35.2752,35.3288,62100.0
2008-02-22 10:10:00,52.65,52.8,52.53,52.79,54900.0,35.3288,35.4295,35.2483,35.4228,54900.0
2008-02-22 10:20:00,52.78,52.8,52.46,52.76,93100.0,35.4161,35.4295,35.2013,35.4026,93100.0
2008-02-22 10:30:00,52.76,52.81,52.51,52.59,68000.0,35.4026,35.4362,35.2349,35.2886,68000.0
2008-02-22 10:40:00,52.61,52.91,52.51,52.85,64500.0,35.302,35.5033,35.2349,35.463,64500.0
2008-02-22 10:50:00,52.85,52.92,52.75,52.79,56900.0,35.463,35.51,35.3959,35.4228,56900.0
2008-02-22 11:00:00,52.79,52.93,52.74,52.78,31000.0,35.4228,35.5167,35.3892,35.4161,31000.0
2008-02-22 11:10:00,52.79,52.84,52.7,52.75,31400.0,35.4228,35.4563,35.3624,35.3959,31400.0
2008-02-22 11:20:00,52.75,52.85,52.72,52.75,48100.0,35.3959,35.463,35.3758,35.3959,48100.0
2008-02-22 11:30:00,52.76,52.84,52.71,52.81,27900.0,35.4026,35.4563,35.3691,35.4362,27900.0
2008-02-22 11:40:00,52.81,52.81,52.62,52.64,26100.0,35.4362,35.4362,35.3087,35.3221,26100.0
2008-02-22 11:50:00,52.64,52.73,52.62,52.71,48500.0,35.3221,35.3825,35.3087,35.3691,48500.0
2008-02-22 12:00:00,52.71,52.72,52.57,52.6,25900.0,35.3691,35.3758,35.2752,35.2953,25900.0
2008-02-22 12:10:00,52.62,52.64,52.46,52.5,27900.0,35.3087,35.3221,35.2013,35.2282,27900.0
2008-02-22 12:20:00,52.51,52.65,52.5,52.54,29100.0,35.2349,35.3288,35.2282,35.255,29100.0
2008-02-22 12:30:00,52.56,52.68,52.4,52.58,82800.0,35.2684,35.349,35.1611,35.2819,82800.0
2008-02-22 12:40:00,52.57,52.78,52.53,52.64,35300.0,35.2752,35.4161,35.2483,35.3221,35300.0
2008-02-22 12:50:00,52.65,52.67,52.48,52.62,53100.0,35.3288,35.3423,35.2148,35.3087,53100.0
2008-02-22 13:00:00,52.64,52.68,52.56,52.61,33700.0,35.3221,35.349,35.2684,35.302,33700.0
2008-02-22 13:10:00,52.62,52.83,52.62,52.78,32800.0,35.3087,35.4496,35.3087,35.4161,32800.0
2008-02-22 13:20:00,52.78,52.8,52.61,52.61,45900.0,35.4161,35.4295,35.302,35.302,45900.0
2008-02-22 13:30:00,52.6,52.65,52.5,52.61,52700.0,35.2953,35.3288,35.2282,35.302,52700.0
2008-02-22 13:40:00,52.62,52.67,52.51,52.61,24100.0,35.3087,35.3423,35.2349,35.302,24100.0
2008-02-22 13:50:00,52.59,52.65,52.45,52.46,35000.0,35.2886,35.3288,35.1946,35.2013,35000.0
2008-02-22 14:00:00,52.46,52.57,52.4,52.48,66300.0,35.2013,35.2752,35.1611,35.2148,66300.0
2008-02-22 14:10:00,52.47,52.51,52.39,52.5,69100.0,35.2081,35.2349,35.1544,35.2282,69100.0
2008-02-22 14:20:00,52.5,52.52,52.41,52.42,35000.0,35.2282,35.2416,35.1678,35.1745,35000.0
2008-02-22 14:30:00,52.42,52.42,52.28,52.32,45100.0,35.1745,35.1745,35.0806,35.1074,45100.0
2008-02-22 14:40:00,52.32,52.48,52.28,52.45,30300.0,35.1074,35.2148,35.0806,35.1946,30300.0
2008-02-22 14:50:00,52.43,52.56,52.38,52.42,55100.0,35.1812,35.2684,35.1477,35.1745,55100.0
2008-02-22 15:00:00,52.43,52.47,52.35,52.39,44700.0,35.1812,35.2081,35.1275,35.1544,44700.0
2008-02-22 15:10:00,52.39,52.4,52.13,52.17,80300.0,35.1544,35.1611,34.9799,35.0067,80300.0
2008-02-22 15:20:00,52.15,52.45,52.15,52.45,71200.0,34.9933,35.1946,34.9933,35.1946,71200.0
2008-02-22 15:30:00,52.45,52.98,52.43,52.84,219000.0,35.1946,35.5503,35.1812,35.4563,219000.0
2008-02-22 15:40:00,52.84,53.0,52.73,52.97,147400.0,35.4563,35.5637,35.3825,35.5436,147400.0
2008-02-22 15:50:00,52.99,53.23,52.93,53.22,151000.0,35.557,35.718,35.5167,35.7113,151000.0
2008-02-25 09:30:00,52.78,53.72,52.78,53.12,49200.0,35.4161,36.0468,35.4161,35.6442,49200.0
2008-02-25 09:40:00,53.14,53.18,52.87,53.09,53900.0,35.6576,35.6845,35.4765,35.6241,53900.0
2008-02-25 09:50:00,53.08,53.08,52.49,52.5,60600.0,35.6174,35.6174,35.2215,35.2282,60600.0
2008-02-25 10:00:00,52.51,52.75,52.45,52.63,124800.0,35.2349,35.3959,35.1946,35.3154,124800.0
2008-02-25 10:10:00,52.62,52.74,52.44,52.46,164200.0,35.3087,35.3892,35.1879,35.2013,164200.0
2008-02-25 10:20:00,52.49,52.74,52.49,52.74,151000.0,35.2215,35.3892,35.2215,35.3892,151000.0
2008-02-25 10:30:00,52.7,52.75,52.5,52.53,109900.0,35.3624,35.3959,35.2282,35.2483,109900.0
2008-02-25 10:40:00,52.52,52.89,52.49,52.87,81900.0,35.2416,35.4899,35.2215,35.4765,81900.0
2008-02-25 10:50:00,52.88,53.05,52.87,53.0,87200.0,35.4832,35.5972,35.4765,35.5637,87200.0
2008-02-25 11:00:00,53.0,53.27,52.99,53.21,113000.0,35.5637,35.7449,35.557,35.7046,113000.0
2008-02-25 11:10:00,53.23,53.33,53.19,53.29,62900.0,35.718,35.7851,35.6912,35.7583,62900.0
2008-02-25 11:20:00,53.31,53.51,53.28,53.46,96800.0,35.7717,35.9059,35.7516,35.8724,96800.0
2008-02-25 11:30:00,53.47,53.65,53.36,53.4,110900.0,35.8791,35.9998,35.8053,35.8321,110900.0
2008-02-25 11:40:00,53.4,53.61,53.37,53.46,90700.0,35.8321,35.973,35.812,35.8724,90700.0
2008-02-25 11:50:00,53.47,53.49,53.29,53.34,56600.0,35.8791,35.8925,35.7583,35.7918,56600.0
2008-02-25 12:00:00,53.34,53.47,53.29,53.44,33600.0,35.7918,35.8791,35.7583,35.8589,33600.0
2008-02-25 12:10:00,53.43,53.52,53.31,53.32,34800.0,35.8522,35.9126,35.7717,35.7784,34800.0
2008-02-25 12:20:00,53.3,53.4,53.27,53.37,41400.0,35.765,35.8321,35.7449,35.812,41400.0
2008-02-25 12:30:00,53.38,53.42,53.3,53.41,33200.0,35.8187,35.8455,35.765,35.8388,33200.0
2008-02-25 12:40:00,53.41,53.51,53.39,53.5,39500.0,35.8388,35.9059,35.8254,35.8992,39500.0
2008-02-25 12:50:00,53.5,53.62,53.48,53.6,99500.0,35.8992,35.9797,35.8858,35.9663,99500.0
2008-02-25 13:00:00,53.6,53.82,53.59,53.82,113500.0,35.9663,36.1139,35.9596,36.1139,113500.0
2008-02-25 13:10:00,53.82,53.82,53.59,53.59,121300.0,36.1139,36.1139,35.9596,35.9596,121300.0
2008-02-25 13:20:00,53.61,53.63,53.41,53.48,36300.0,35.973,35.9864,35.8388,35.8858,36300.0
2008-02-25 13:30:00,53.47,53.52,53.3,53.35,39800.0,35.8791,35.9126,35.765,35.7985,39800.0
2008-02-25 13:40:00,53.35,53.55,53.34,53.47,70200.0,35.7985,35.9327,35.7918,35.8791,70200.0
2008-02-25 13:50:00,53.51,53.66,53.46,53.55,57800.0,35.9059,36.0066,35.8724,35.9327,57800.0
2008-02-25 14:00:00,53.56,53.57,53.41,53.42,104500.0,35.9395,35.9462,35.8388,35.8455,104500.0
2008-02-25 14:10:00,53.43,53.72,53.23,53.55,97200.0,35.8522,36.0468,35.718,35.9327,97200.0
2008-02-25 14:20:00,53.56,53.84,53.39,53.78,182400.0,35.9395,36.1273,35.8254,36.0871,182400.0
2008-02-25 14:30:00,53.79,53.79,53.5,53.63,271800.0,36.0938,36.0938,35.8992,35.9864,271800.0
2008-02-25 14:40:00,53.62,53.77,53.45,53.59,127400.0,35.9797,36.0804,35.8656,35.9596,127400.0
2008-02-25 14:50:00,53.59,53.75,53.51,53.75,117000.0,35.9596,36.0669,35.9059,36.0669,117000.0
2008-02-25 15:00:00,53.75,53.78,53.64,53.73,126700.0,36.0669,36.0871,35.9931,36.0535,126700.0
2008-02-25 15:10:00,53.7,53.97,53.7,53.85,166600.0,36.0334,36.2146,36.0334,36.1341,166600.0
2008-02-25 15:20:00,53.85,54.03,53.8,54.01,115500.0,36.1341,36.2548,36.1005,36.2414,115500.0
2008-02-25 15:30:00,54.01,54.11,53.91,54.09,220800.0,36.2414,36.3085,36.1743,36.2951,220800.0
2008-02-25 15:40:00,54.09,54.26,53.98,53.99,205300.0,36.2951,36.4092,36.2213,36.228,205300.0
2008-02-25 15:50:00,54.0,54.22,54.0,54.17,351900.0,36.2347,36.3823,36.2347,36.3488,351900.0
2008-02-26 09:30:00,54.27,54.27,53.46,54.07,120800.0,36.4159,36.4159,35.8724,36.2817,120800.0
2008-02-26 09:40:00,54.07,54.42,54.07,54.3,136300.0,36.2817,36.5165,36.2817,36.436,136300.0
2008-02-26 09:50:00,54.31,54.36,54.18,54.19,53300.0,36.4427,36.4763,36.3555,36.3622,53300.0
2008-02-26 10:00:00,54.19,54.32,53.97,54.32,68400.0,36.3622,36.4494,36.2146,36.4494,68400.0
2008-02-26 10:10:00,54.33,54.5,54.29,54.36,62800.0,36.4561,36.5702,36.4293,36.4763,62800.0
2008-02-26 10:20:00,54.36,54.41,54.27,54.3,70700.0,36.4763,36.5098,36.4159,36.436,70700.0
2008-02-26 10:30:00,54.31,54.41,54.19,54.32,64600.0,36.4427,36.5098,36.3622,36.4494,64600.0
2008-02-26 10:40:00,54.32,54.44,54.0,54.43,92900.0,36.4494,36.5299,36.2347,36.5232,92900.0
2008-02-26 10:50:00,54.45,54.6,54.39,54.52,112500.0,36.5367,36.6373,36.4964,36.5836,112500.0
2008-02-26 11:00:00,54.52,54.7,54.49,54.61,101400.0,36.5836,36.7044,36.5635,36.644,101400.0
2008-02-26 11:10:00,54.61,54.84,54.59,54.73,69200.0,36.644,36.7984,36.6306,36.7245,69200.0
2008-02-26 11:20:00,54.74,54.84,54.63,54.67,68200.0,36.7313,36.7984,36.6574,36.6843,68200.0
2008-02-26 11:30:00,54.66,54.88,54.63,54.76,64100.0,36.6776,36.8252,36.6574,36.7447,64100.0
2008-02-26 11:40:00,54.76,55.18,54.75,55.17,338900.0,36.7447,37.0265,36.738,37.0198,338900.0
2008-02-26 11:50:00,55.16,55.17,55.01,55.03,78600.0,37.0131,37.0198,36.9124,36.9258,78600.0
2008-02-26 12:00:00,55.03,55.06,55.01,55.06,93000.0,36.9258,36.946,36.9124,36.946,93000.0
2008-02-26 12:10:00,55.05,55.07,54.98,55.01,119300.0,36.9393,36.9527,36.8923,36.9124,119300.0
2008-02-26 12:20:00,55.02,55.15,54.99,55.0,110500.0,36.9191,37.0064,36.899,36.9057,110500.0
2008-02-26 12:30:00,55.0,55.04,54.95,55.02,94500.0,36.9057,36.9326,36.8722,36.9191,94500.0
2008-02-26 12:40:00,55.04,55.11,55.0,55.06,107400.0,36.9326,36.9795,36.9057,36.946,107400.0
2008-02-26 12:50:00,55.06,55.32,54.92,55.3,228600.0,36.946,37.1204,36.852,37.107,228600.0
2008-02-26 13:00:00,55.3,55.37,55.24,55.3,135000.0,37.107,37.154,37.0668,37.107,135000.0
2008-02-26 13:10:00,55.3,55.33,55.17,55.17,94600.0,37.107,37.1272,37.0198,37.0198,94600.0
2008-02-26 13:20:00,55.17,55.19,55.02,55.1,65500.0,37.0198,37.0332,36.9191,36.9728,65500.0
2008-02-26 13:30:00,55.1,55.27,55.05,55.22,105600.0,36.9728,37.0869,36.9393,37.0533,105600.0
2008-02-26 13:40:00,55.22,55.48,55.21,55.24,205900.0,37.0533,37.2278,37.0466,37.0668,205900.0
2008-02-26 13:50:00,55.24,55.37,55.22,55.27,63700.0,37.0668,37.154,37.0533,37.0869,63700.0
2008-02-26 14:00:00,55.27,55.33,55.22,55.27,118900.0,37.0869,37.1272,37.0533,37.0869,118900.0
2008-02-26 14:10:00,55.28,55.34,55.23,55.31,64200.0,37.0936,37.1339,37.06,37.1137,64200.0
2008-02-26 14:20:00,55.32,55.36,55.25,55.28,68600.0,37.1204,37.1473,37.0735,37.0936,68600.0
2008-02-26 14:30:00,55.3,55.42,55.29,55.37,70000.0,37.107,37.1875,37.1003,37.154,70000.0
2008-02-26 14:40:00,55.36,55.43,55.25,55.4,65600.0,37.1473,37.1943,37.0735,37.1741,65600.0
2008-02-26 14:50:00,55.4,55.58,55.36,55.54,272600.0,37.1741,37.2949,37.1473,37.2681,272600.0
2008-02-26 15:00:00,55.53,55.6,55.44,55.57,272700.0,37.2614,37.3083,37.201,37.2882,272700.0
2008-02-26 15:10:00,55.58,55.59,55.18,55.3,125800.0,37.2949,37.3016,37.0265,37.107,125800.0
2008-02-26 15:20:00,55.3,55.39,55.18,55.36,177100.0,37.107,37.1674,37.0265,37.1473,177100.0
2008-02-26 15:30:00,55.38,55.41,55.22,55.29,240000.0,37.1607,37.1808,37.0533,37.1003,240000.0
2008-02-26 15:40:00,55.29,55.34,55.21,55.28,209000.0,37.1003,37.1339,37.0466,37.0936,209000.0
2008-02-26 15:50:00,55.29,55.41,55.25,55.38,206400.0,37.1003,37.1808,37.0735,37.1607,206400.0
2008-02-27 09:30:00,55.09,55.3,54.93,55.22,156800.0,36.9661,37.107,36.8587,37.0533,156800.0
2008-02-27 09:40:00,55.23,55.25,54.99,55.08,97100.0,37.06,37.0735,36.899,36.9594,97100.0
2008-02-27 09:50:00,55.09,55.18,54.85,55.17,125800.0,36.9661,37.0265,36.8051,37.0198,125800.0
2008-02-27 10:00:00,55.16,55.42,55.06,55.36,140700.0,37.0131,37.1875,36.946,37.1473,140700.0
2008-02-27 10:10:00,55.36,55.49,55.24,55.48,92700.0,37.1473,37.2345,37.0668,37.2278,92700.0
2008-02-27 10:20:00,55.49,55.5,55.23,55.23,99400.0,37.2345,37.2412,37.06,37.06,99400.0
2008-02-27 10:30:00,55.25,55.4,55.24,55.31,119300.0,37.0735,37.1741,37.0668,37.1137,119300.0
2008-02-27 10:40:00,55.29,55.84,55.29,55.7,173900.0,37.1003,37.4694,37.1003,37.3754,173900.0
2008-02-27 10:50:00,55.7,55.72,55.63,55.68,85500.0,37.3754,37.3888,37.3285,37.362,85500.0
2008-02-27 11:00:00,55.67,55.75,55.63,55.7,85700.0,37.3553,37.409,37.3285,37.3754,85700.0
2008-02-27 11:10:00,55.7,55.7,55.56,55.65,55300.0,37.3754,37.3754,37.2815,37.3419,55300.0
2008-02-27 11:20:00,55.65,55.72,55.52,55.53,53700.0,37.3419,37.3888,37.2546,37.2614,53700.0
2008-02-27 11:30:00,55.53,55.61,55.49,55.52,54300.0,37.2614,37.315,37.2345,37.2546,54300.0
2008-02-27 11:40:00,55.51,55.51,55.36,55.44,198900.0,37.2479,37.2479,37.1473,37.201,198900.0
2008-02-27 11:50:00,55.45,55.75,55.43,55.75,49300.0,37.2077,37.409,37.1943,37.409,49300.0
2008-02-27 12:00:00,55.76,55.76,55.61,55.73,42300.0,37.4157,37.4157,37.315,37.3956,42300.0
2008-02-27 12:10:00,55.74,55.78,55.51,55.51,41000.0,37.4023,37.4291,37.2479,37.2479,41000.0
2008-02-27 12:20:00,55.51,55.58,55.44,55.46,29200.0,37.2479,37.2949,37.201,37.2144,29200.0
2008-02-27 12:30:00,55.46,55.58,55.37,55.49,70300.0,37.2144,37.2949,37.154,37.2345,70300.0
2008-02-27 12:40:00,55.49,55.58,55.4,55.57,35500.0,37.2345,37.2949,37.1741,37.2882,35500.0
2008-02-27 12:50:00,55.55,55.58,55.49,55.53,29400.0,37.2748,37.2949,37.2345,37.2614,29400.0
2008-02-27 13:00:00,55.51,55.59,55.49,55.56,40700.0,37.2479,37.3016,37.2345,37.2815,40700.0
2008-02-27 13:10:00,55.56,55.56,55.4,55.45,50100.0,37.2815,37.2815,37.1741,37.2077,50100.0
2008-02-27 13:20:00,55.45,55.47,55.36,55.46,40100.0,37.2077,37.2211,37.1473,37.2144,40100.0
2008-02-27 13:30:00,55.43,55.48,55.2,55.24,65200.0,37.1943,37.2278,37.0399,37.0668,65200.0
2008-02-27 13:40:00,55.22,55.33,55.16,55.17,95400.0,37.0533,37.1272,37.0131,37.0198,95400.0
2008-02-27 13:50:00,55.18,55.25,55.0,55.02,73300.0,37.0265,37.0735,36.9057,36.9191,73300.0
2008-02-27 14:00:00,55.02,55.03,54.76,54.81,86600.0,36.9191,36.9258,36.7447,36.7782,86600.0
2008-02-27 14:10:00,54.81,54.93,54.8,54.83,80500.0,36.7782,36.8587,36.7715,36.7916,80500.0
2008-02-27 14:20:00,54.81,54.82,54.62,54.69,86000.0,36.7782,36.7849,36.6507,36.6977,86000.0
2008-02-27 14:30:00,54.69,54.87,54.65,54.81,56900.0,36.6977,36.8185,36.6709,36.7782,56900.0
2008-02-27 14:40:00,54.8,54.99,54.79,54.98,37400.0,36.7715,36.899,36.7648,36.8923,37400.0
2008-02-27 14:50:00,54.97,55.07,54.84,55.02,75700.0,36.8856,36.9527,36.7984,36.9191,75700.0
2008-02-27 15:00:00,55.01,55.17,54.83,54.88,109800.0,36.9124,37.0198,36.7916,36.8252,109800.0
2008-02-27 15:10:00,54.87,55.18,54.84,55.14,162500.0,36.8185,37.0265,36.7984,36.9997,162500.0
2008-02-27 15:20:00,55.14,55.24,54.95,55.16,127600.0,36.9997,37.0668,36.8722,37.0131,127600.0
2008-02-27 15:30:00,55.18,55.22,55.1,55.15,59600.0,37.0265,37.0533,36.9728,37.0064,59600.0
2008-02-27 15:40:00,55.15,55.21,55.02,55.12,163900.0,37.0064,37.0466,36.9191,36.9862,163900.0
2008-02-27 15:50:00,55.13,55.14,54.99,55.09,220400.0,36.9929,36.9997,36.899,36.9661,220400.0
2008-02-28 09:30:00,54.58,54.98,54.58,54.9,72800.0,36.6239,36.8923,36.6239,36.8386,72800.0
2008-02-28 09:40:00,54.88,55.06,54.43,54.69,99900.0,36.8252,36.946,36.5232,36.6977,99900.0
2008-02-28 09:50:00,54.61,54.79,54.57,54.71,46400.0,36.644,36.7648,36.6172,36.7111,46400.0
2008-02-28 10:00:00,54.72,54.8,54.6,54.61,49500.0,36.7178,36.7715,36.6373,36.644,49500.0
2008-02-28 10:10:00,54.61,54.74,54.56,54.66,43600.0,36.644,36.7313,36.6105,36.6776,43600.0
2008-02-28 10:20:00,54.65,54.8,54.57,54.77,307700.0,36.6709,36.7715,36.6172,36.7514,307700.0
2008-02-28 10:30:00,54.73,54.9,54.69,54.9,55900.0,36.7245,36.8386,36.6977,36.8386,55900.0
2008-02-28 10:40:00,54.9,54.94,54.57,54.61,48000.0,36.8386,36.8655,36.6172,36.644,48000.0
2008-02-28 10:50:00,54.58,54.73,54.55,54.66,54200.0,36.6239,36.7245,36.6038,36.6776,54200.0
2008-02-28 11:00:00,54.66,54.67,54.21,54.36,65000.0,36.6776,36.6843,36.3756,36.4763,65000.0
2008-02-28 11:10:00,54.39,54.53,54.29,54.42,42000.0,36.4964,36.5903,36.4293,36.5165,42000.0
2008-02-28 11:20:00,54.41,54.44,54.26,54.26,49600.0,36.5098,36.5299,36.4092,36.4092,49600.0
2008-02-28 11:30:00,54.26,54.26,54.1,54.18,53500.0,36.4092,36.4092,36.3018,36.3555,53500.0
2008-02-28 11:40:00,54.21,54.31,54.14,54.23,35800.0,36.3756,36.4427,36.3286,36.389,35800.0
2008-02-28 11:50:00,54.25,54.38,54.23,54.25,38300.0,36.4025,36.4897,36.389,36.4025,38300.0
2008-02-28 12:00:00,54.23,54.27,54.16,54.27,22700.0,36.389,36.4159,36.3421,36.4159,22700.0
2008-02-28 12:10:00,54.26,54.39,54.21,54.36,35300.0,36.4092,36.4964,36.3756,36.4763,35300.0
2008-02-28 12:20:00,54.38,54.44,54.28,54.3,57700.0,36.4897,36.5299,36.4226,36.436,57700.0
2008-02-28 12:30:00,54.25,54.34,54.24,54.28,34000.0,36.4025,36.4628,36.3957,36.4226,34000.0
2008-02-28 12:40:00,54.27,54.46,54.24,54.44,30600.0,36.4159,36.5434,36.3957,36.5299,30600.0
2008-02-28 12:50:00,54.45,54.45,54.3,54.3,23300.0,36.5367,36.5367,36.436,36.436,23300.0
2008-02-28 13:00:00,54.28,54.42,54.15,54.39,31500.0,36.4226,36.5165,36.3354,36.4964,31500.0
2008-02-28 13:10:00,54.4,54.42,54.31,54.31,22100.0,36.5031,36.5165,36.4427,36.4427,22100.0
2008-02-28 13:20:00,54.31,54.39,54.21,54.27,22000.0,36.4427,36.4964,36.3756,36.4159,22000.0
2008-02-28 13:30:00,54.25,54.36,54.24,54.3,37200.0,36.4025,36.4763,36.3957,36.436,37200.0
2008-02-28 13:40:00,54.31,54.62,54.29,54.51,51900.0,36.4427,36.6507,36.4293,36.5769,51900.0
2008-02-28 13:50:00,54.51,54.53,54.39,54.46,25600.0,36.5769,36.5903,36.4964,36.5434,25600.0
2008-02-28 14:00:00,54.48,54.53,54.43,54.47,49500.0,36.5568,36.5903,36.5232,36.5501,49500.0
2008-02-28 14:10:00,54.48,54.58,54.39,54.58,25700.0,36.5568,36.6239,36.4964,36.6239,25700.0
2008-02-28 14:20:00,54.56,54.79,54.56,54.62,30900.0,36.6105,36.7648,36.6105,36.6507,30900.0
2008-02-28 14:30:00,54.6,54.71,54.59,54.62,27600.0,36.6373,36.7111,36.6306,36.6507,27600.0
2008-02-28 14:40:00,54.66,54.8,54.63,54.7,61800.0,36.6776,36.7715,36.6574,36.7044,61800.0
2008-02-28 14:50:00,54.73,54.95,54.73,54.94,65800.0,36.7245,36.8722,36.7245,36.8655,65800.0
2008-02-28 15:00:00,54.92,54.97,54.67,54.7,98100.0,36.852,36.8856,36.6843,36.7044,98100.0
2008-02-28 15:10:00,54.7,54.74,54.62,54.66,44900.0,36.7044,36.7313,36.6507,36.6776,44900.0
2008-02-28 15:20:00,54.68,54.68,54.53,54.56,59400.0,36.691,36.691,36.5903,36.6105,59400.0
2008-02-28 15:30:00,54.56,54.6,54.53,54.55,62500.0,36.6105,36.6373,36.5903,36.6038,62500.0
2008-02-28 15:40:00,54.55,54.71,54.55,54.6,56700.0,36.6038,36.7111,36.6038,36.6373,56700.0
2008-02-28 15:50:00,54.58,54.68,54.54,54.64,134600.0,36.6239,36.691,36.597,36.6642,134600.0
2008-02-29 09:30:00,53.79,54.03,53.56,53.82,95000.0,36.0938,36.2548,35.9395,36.1139,95000.0
2008-02-29 09:40:00,53.78,53.79,53.22,53.34,115300.0,36.0871,36.0938,35.7113,35.7918,115300.0
2008-02-29 09:50:00,53.35,53.46,53.24,53.29,98600.0,35.7985,35.8724,35.7247,35.7583,98600.0
2008-02-29 10:00:00,53.32,53.32,53.13,53.19,83500.0,35.7784,35.7784,35.6509,35.6912,83500.0
2008-02-29 10:10:00,53.2,53.26,53.04,53.24,91400.0,35.6979,35.7382,35.5905,35.7247,91400.0
2008-02-29 10:20:00,53.23,53.54,53.23,53.46,150000.0,35.718,35.926,35.718,35.8724,150000.0
2008-02-29 10:30:00,53.46,53.46,53.29,53.33,65800.0,35.8724,35.8724,35.7583,35.7851,65800.0
2008-02-29 10:40:00,53.34,53.4,53.25,53.34,80100.0,35.7918,35.8321,35.7314,35.7918,80100.0
2008-02-29 10:50:00,53.33,53.41,53.23,53.3,56400.0,35.7851,35.8388,35.718,35.765,56400.0
2008-02-29 11:00:00,53.28,53.36,53.17,53.36,78500.0,35.7516,35.8053,35.6778,35.8053,78500.0
2008-02-29 11:10:00,53.36,53.38,53.22,53.31,53900.0,35.8053,35.8187,35.7113,35.7717,53900.0
2008-02-29 11:20:00,53.31,53.33,53.17,53.27,25500.0,35.7717,35.7851,35.6778,35.7449,25500.0
2008-02-29 11:30:00,53.25,53.47,53.24,53.31,37700.0,35.7314,35.8791,35.7247,35.7717,37700.0
2008-02-29 11:40:00,53.32,53.46,53.21,53.45,49600.0,35.7784,35.8724,35.7046,35.8656,49600.0
2008-02-29 11:50:00,53.46,53.51,53.39,53.44,20000.0,35.8724,35.9059,35.8254,35.8589,20000.0
2008-02-29 12:00:00,53.43,53.49,53.38,53.46,23600.0,35.8522,35.8925,35.8187,35.8724,23600.0
2008-02-29 12:10:00,53.47,53.53,53.36,53.48,83300.0,35.8791,35.9193,35.8053,35.8858,83300.0
2008-02-29 12:20:00,53.48,54.0,53.47,53.93,82300.0,35.8858,36.2347,35.8791,36.1877,82300.0
2008-02-29 12:30:00,53.92,53.95,53.73,53.76,36600.0,36.181,36.2012,36.0535,36.0737,36600.0
2008-02-29 12:40:00,53.73,53.74,53.53,53.61,40300.0,36.0535,36.0602,35.9193,35.973,40300.0
2008-02-29 12:50:00,53.63,53.75,53.52,53.69,33600.0,35.9864,36.0669,35.9126,36.0267,33600.0
2008-02-29 13:00:00,53.68,53.75,53.53,53.57,42500.0,36.02,36.0669,35.9193,35.9462,42500.0
2008-02-29 13:10:00,53.57,53.67,53.51,53.56,27600.0,35.9462,36.0133,35.9059,35.9395,27600.0
2008-02-29 13:20:00,53.57,53.7,53.47,53.5,39600.0,35.9462,36.0334,35.8791,35.8992,39600.0
2008-02-29 13:30:00,53.49,53.49,53.21,53.23,60700.0,35.8925,35.8925,35.7046,35.718,60700.0
2008-02-29 13:40:00,53.24,53.28,53.11,53.17,70800.0,35.7247,35.7516,35.6375,35.6778,70800.0
2008-02-29 13:50:00,53.19,53.24,53.03,53.05,54800.0,35.6912,35.7247,35.5838,35.5972,54800.0
2008-02-29 14:00:00,53.03,53.16,53.0,53.1,54600.0,35.5838,35.6711,35.5637,35.6308,54600.0
2008-02-29 14:10:00,53.12,53.21,53.03,53.2,79300.0,35.6442,35.7046,35.5838,35.6979,79300.0
2008-02-29 14:20:00,53.2,53.27,53.09,53.11,67600.0,35.6979,35.7449,35.6241,35.6375,67600.0
2008-02-29 14:30:00,53.14,53.19,53.02,53.14,74400.0,35.6576,35.6912,35.5771,35.6576,74400.0
2008-02-29 14:40:00,53.13,53.24,53.1,53.16,87600.0,35.6509,35.7247,35.6308,35.6711,87600.0
2008-02-29 14:50:00,53.15,53.18,53.03,53.04,61900.0,35.6643,35.6845,35.5838,35.5905,61900.0
2008-02-29 15:00:00,53.03,53.15,52.94,53.08,106700.0,35.5838,35.6643,35.5234,35.6174,106700.0
2008-02-29 15:10:00,53.08,53.15,53.01,53.03,97500.0,35.6174,35.6643,35.5704,35.5838,97500.0
2008-02-29 15:20:00,53.03,53.18,53.01,53.1,89200.0,35.5838,35.6845,35.5704,35.6308,89200.0
2008-02-29 15:30:00,53.07,53.1,52.93,52.93,146300.0,35.6107,35.6308,35.5167,35.5167,146300.0
2008-02-29 15:40:00,52.93,52.99,52.67,52.68,207700.0,35.5167,35.557,35.3423,35.349,207700.0
2008-02-29 15:50:00,52.67,52.94,52.6,52.92,248700.0,35.3423,35.5234,35.2953,35.51,248700.0
2008-03-03 09:30:00,52.72,52.98,52.5,52.71,53000.0,35.3758,35.5503,35.2282,35.3691,53000.0
2008-03-03 09:40:00,52.67,52.85,52.5,52.55,71100.0,35.3423,35.463,35.2282,35.2617,71100.0
2008-03-03 09:50:00,52.57,52.7,52.51,52.51,59600.0,35.2752,35.3624,35.2349,35.2349,59600.0
2008-03-03 10:00:00,52.52,53.03,52.5,53.03,87400.0,35.2416,35.5838,35.2282,35.5838,87400.0
2008-03-03 10:10:00,53.03,53.59,53.01,53.57,111100.0,35.5838,35.9596,35.5704,35.9462,111100.0
2008-03-03 10:20:00,53.56,53.65,53.46,53.61,61800.0,35.9395,35.9998,35.8724,35.973,61800.0
2008-03-03 10:30:00,53.6,53.6,53.23,53.32,130600.0,35.9663,35.9663,35.718,35.7784,130600.0
2008-03-03 10:40:00,53.33,53.49,53.02,53.04,95000.0,35.7851,35.8925,35.5771,35.5905,95000.0
2008-03-03 10:50:00,53.03,53.1,52.89,53.08,53700.0,35.5838,35.6308,35.4899,35.6174,53700.0
2008-03-03 11:00:00,53.08,53.1,53.02,53.08,45700.0,35.6174,35.6308,35.5771,35.6174,45700.0
2008-03-03 11:10:00,53.09,53.09,52.99,53.03,55800.0,35.6241,35.6241,35.557,35.5838,55800.0
2008-03-03 11:20:00,53.02,53.38,53.01,53.38,48700.0,35.5771,35.8187,35.5704,35.8187,48700.0
2008-03-03 11:30:00,53.38,53.63,53.37,53.44,62400.0,35.8187,35.9864,35.812,35.8589,62400.0
2008-03-03 11:40:00,53.45,53.45,53.37,53.4,52700.0,35.8656,35.8656,35.812,35.8321,52700.0
2008-03-03 11:50:00,53.4,53.63,53.4,53.46,121900.0,35.8321,35.9864,35.8321,35.8724,121900.0
2008-03-03 12:00:00,53.47,53.51,53.39,53.42,41600.0,35.8791,35.9059,35.8254,35.8455,41600.0
2008-03-03 12:10:00,53.42,53.42,53.33,53.38,43900.0,35.8455,35.8455,35.7851,35.8187,43900.0
2008-03-03 12:20:00,53.39,53.65,53.39,53.57,57600.0,35.8254,35.9998,35.8254,35.9462,57600.0
2008-03-03 12:30:00,53.57,53.62,53.48,53.51,69600.0,35.9462,35.9797,35.8858,35.9059,69600.0
2008-03-03 12:40:00,53.5,53.53,53.38,53.46,26900.0,35.8992,35.9193,35.8187,35.8724,26900.0
2008-03-03 12:50:00,53.46,53.47,53.25,53.33,37200.0,35.8724,35.8791,35.7314,35.7851,37200.0
2008-03-03 13:00:00,53.34,53.46,53.32,53.43,18000.0,35.7918,35.8724,35.7784,35.8522,18000.0
2008-03-03 13:10:00,53.42,53.42,53.29,53.32,25300.0,35.8455,35.8455,35.7583,35.7784,25300.0
2008-03-03 13:20:00,53.31,53.44,53.29,53.44,35100.0,35.7717,35.8589,35.7583,35.8589,35100.0
2008-03-03 13:30:00,53.45,53.45,53.28,53.36,27700.0,35.8656,35.8656,35.7516,35.8053,27700.0
2008-03-03 13:40:00,53.37,53.48,53.29,53.46,49900.0,35.812,35.8858,35.7583,35.8724,49900.0
2008-03-03 13:50:00,53.46,53.51,53.3,53.3,31200.0,35.8724,35.9059,35.765,35.765,31200.0
2008-03-03 14:00:00,53.3,53.34,53.21,53.32,21600.0,35.765,35.7918,35.7046,35.7784,21600.0
2008-03-03 14:10:00,53.31,53.41,53.11,53.12,47600.0,35.7717,35.8388,35.6375,35.6442,47600.0
2008-03-03 14:20:00,53.13,53.34,53.12,53.34,36800.0,35.6509,35.7918,35.6442,35.7918,36800.0
2008-03-03 14:30:00,53.34,53.38,53.09,53.16,64200.0,35.7918,35.8187,35.6241,35.6711,64200.0
2008-03-03 14:40:00,53.16,53.25,52.98,53.02,57600.0,35.6711,35.7314,35.5503,35.5771,57600.0
2008-03-03 14:50:00,53.03,53.07,52.86,52.95,60700.0,35.5838,35.6107,35.4697,35.5301,60700.0
2008-03-03 15:00:00,52.96,53.03,52.87,52.89,72300.0,35.5368,35.5838,35.4765,35.4899,72300.0
2008-03-03 15:10:00,52.9,53.05,52.82,53.05,111000.0,35.4966,35.5972,35.4429,35.5972,111000.0
2008-03-03 15:20:00,53.05,53.13,52.93,53.04,84000.0,35.5972,35.6509,35.5167,35.5905,84000.0
2008-03-03 15:30:00,53.04,53.27,52.95,53.14,103200.0,35.5905,35.7449,35.5301,35.6576,103200.0
2008-03-03 15:40:00,53.13,53.42,53.1,53.35,96600.0,35.6509,35.8455,35.6308,35.7985,96600.0
2008-03-03 15:50:00,53.35,53.57,53.31,53.55,142000.0,35.7985,35.9462,35.7717,35.9327,142000.0
2008-03-04 09:30:00,53.19,53.22,52.85,52.89,115800.0,35.6912,35.7113,35.463,35.4899,115800.0
2008-03-04 09:40:00,52.89,53.16,52.87,53.03,113500.0,35.4899,35.6711,35.4765,35.5838,113500.0
2008-03-04 09:50:00,53.04,53.55,53.03,53.55,66600.0,35.5905,35.9327,35.5838,35.9327,66600.0
2008-03-04 10:00:00,53.54,53.54,53.03,53.09,107100.0,35.926,35.926,35.5838,35.6241,107100.0
2008-03-04 10:10:00,53.11,53.3,53.01,53.13,49100.0,35.6375,35.765,35.5704,35.6509,49100.0
2008-03-04 10:20:00,53.15,53.37,53.11,53.19,33100.0,35.6643,35.812,35.6375,35.6912,33100.0
2008-03-04 10:30:00,53.17,53.22,53.08,53.14,35200.0,35.6778,35.7113,35.6174,35.6576,35200.0
2008-03-04 10:40:00,53.09,53.12,52.9,52.9,38200.0,35.6241,35.6442,35.4966,35.4966,38200.0
2008-03-04 10:50:00,52.9,53.03,52.89,52.94,50400.0,35.4966,35.5838,35.4899,35.5234,50400.0
2008-03-04 11:00:00,52.93,53.0,52.66,52.72,106600.0,35.5167,35.5637,35.3355,35.3758,106600.0
2008-03-04 11:10:00,52.72,52.93,52.67,52.91,45800.0,35.3758,35.5167,35.3423,35.5033,45800.0
2008-03-04 11:20:00,52.91,53.24,52.91,53.15,85700.0,35.5033,35.7247,35.5033,35.6643,85700.0
2008-03-04 11:30:00,53.16,53.17,52.92,53.09,52900.0,35.6711,35.6778,35.51,35.6241,52900.0
2008-03-04 11:40:00,53.07,53.13,52.87,52.99,79600.0,35.6107,35.6509,35.4765,35.557,79600.0
2008-03-04 11:50:00,52.97,53.1,52.94,52.99,93200.0,35.5436,35.6308,35.5234,35.557,93200.0
2008-03-04 12:00:00,52.99,53.05,52.95,52.96,53300.0,35.557,35.5972,35.5301,35.5368,53300.0
2008-03-04 12:10:00,52.96,53.01,52.84,52.89,39400.0,35.5368,35.5704,35.4563,35.4899,39400.0
2008-03-04 12:20:00,52.9,53.02,52.87,52.98,53200.0,35.4966,35.5771,35.4765,35.5503,53200.0
2008-03-04 12:30:00,52.98,53.1,52.96,53.05,106700.0,35.5503,35.6308,35.5368,35.5972,106700.0
2008-03-04 12:40:00,53.06,53.25,53.06,53.1,38700.0,35.604,35.7314,35.604,35.6308,38700.0
2008-03-04 12:50:00,53.11,53.12,52.87,52.94,40200.0,35.6375,35.6442,35.4765,35.5234,40200.0
2008-03-04 13:00:00,52.93,52.93,52.72,52.87,62300.0,35.5167,35.5167,35.3758,35.4765,62300.0
2008-03-04 13:10:00,52.87,53.15,52.87,53.04,38800.0,35.4765,35.6643,35.4765,35.5905,38800.0
2008-03-04 13:20:00,53.05,53.2,53.01,53.19,24000.0,35.5972,35.6979,35.5704,35.6912,24000.0
2008-03-04 13:30:00,53.19,53.2,52.73,52.77,63200.0,35.6912,35.6979,35.3825,35.4094,63200.0
2008-03-04 13:40:00,52.77,52.94,52.77,52.86,51700.0,35.4094,35.5234,35.4094,35.4697,51700.0
2008-03-04 13:50:00,52.86,52.89,52.68,52.73,50100.0,35.4697,35.4899,35.349,35.3825,50100.0
2008-03-04 14:00:00,52.74,52.74,52.57,52.63,76800.0,35.3892,35.3892,35.2752,35.3154,76800.0
2008-03-04 14:10:00,52.63,52.77,52.59,52.72,100800.0,35.3154,35.4094,35.2886,35.3758,100800.0
2008-03-04 14:20:00,52.69,52.9,52.65,52.76,53700.0,35.3557,35.4966,35.3288,35.4026,53700.0
2008-03-04 14:30:00,52.77,52.82,52.64,52.69,46500.0,35.4094,35.4429,35.3221,35.3557,46500.0
2008-03-04 14:40:00,52.7,53.02,52.66,53.01,87700.0,35.3624,35.5771,35.3355,35.5704,87700.0
2008-03-04 14:50:00,53.0,53.02,52.78,52.89,110700.0,35.5637,35.5771,35.4161,35.4899,110700.0
2008-03-04 15:00:00,52.89,53.36,52.88,53.25,157800.0,35.4899,35.8053,35.4832,35.7314,157800.0
2008-03-04 15:10:00,53.25,53.47,53.13,53.42,135100.0,35.7314,35.8791,35.6509,35.8455,135100.0
2008-03-04 15:20:00,53.42,53.43,53.14,53.17,73500.0,35.8455,35.8522,35.6576,35.6778,73500.0
2008-03-04 15:30:00,53.17,53.55,53.13,53.51,94000.0,35.6778,35.9327,35.6509,35.9059,94000.0
2008-03-04 15:40:00,53.5,53.71,53.34,53.39,123800.0,35.8992,36.0401,35.7918,35.8254,123800.0
2008-03-04 15:50:00,53.37,53.67,53.27,53.6,189100.0,35.812,36.0133,35.7449,35.9663,189100.0
2008-03-05 09:30:00,53.52,53.87,53.39,53.5,41900.0,35.9126,36.1475,35.8254,35.8992,41900.0
2008-03-05 09:40:00,53.52,53.65,53.23,53.65,74000.0,35.9126,35.9998,35.718,35.9998,74000.0
2008-03-05 09:50:00,53.65,53.99,53.65,53.97,76700.0,35.9998,36.228,35.9998,36.2146,76700.0
2008-03-05 10:00:00,53.96,54.37,53.96,54.19,149000.0,36.2079,36.483,36.2079,36.3622,149000.0
2008-03-05 10:10:00,54.19,54.54,54.17,54.49,85900.0,36.3622,36.597,36.3488,36.5635,85900.0
2008-03-05 10:20:00,54.48,54.49,54.28,54.28,62800.0,36.5568,36.5635,36.4226,36.4226,62800.0
2008-03-05 10:30:00,54.3,54.44,54.15,54.34,82700.0,36.436,36.5299,36.3354,36.4628,82700.0
2008-03-05 10:40:00,54.33,54.5,54.31,54.34,44000.0,36.4561,36.5702,36.4427,36.4628,44000.0
2008-03-05 10:50:00,54.34,54.59,54.33,54.47,38600.0,36.4628,36.6306,36.4561,36.5501,38600.0
2008-03-05 11:00:00,54.45,54.51,54.36,54.38,55200.0,36.5367,36.5769,36.4763,36.4897,55200.0
2008-03-05 11:10:00,54.39,54.69,54.37,54.62,42400.0,36.4964,36.6977,36.483,36.6507,42400.0
2008-03-05 11:20:00,54.64,54.76,54.55,54.74,57400.0,36.6642,36.7447,36.6038,36.7313,57400.0
2008-03-05 11:30:00,54.73,54.89,54.67,54.83,78200.0,36.7245,36.8319,36.6843,36.7916,78200.0
2008-03-05 11:40:00,54.85,54.9,54.64,54.66,57900.0,36.8051,36.8386,36.6642,36.6776,57900.0
2008-03-05 11:50:00,54.66,54.83,54.65,54.79,41500.0,36.6776,36.7916,36.6709,36.7648,41500.0
2008-03-05 12:00:00,54.79,55.0,54.71,54.77,106300.0,36.7648,36.9057,36.7111,36.7514,106300.0
2008-03-05 12:10:00,54.78,54.94,54.68,54.8,103700.0,36.7581,36.8655,36.691,36.7715,103700.0
2008-03-05 12:20:00,54.8,54.93,54.5,54.58,97400.0,36.7715,36.8587,36.5702,36.6239,97400.0
2008-03-05 12:30:00,54.59,54.71,54.29,54.33,118200.0,36.6306,36.7111,36.4293,36.4561,118200.0
2008-03-05 12:40:00,54.34,54.59,54.31,54.45,66600.0,36.4628,36.6306,36.4427,36.5367,66600.0
2008-03-05 12:50:00,54.47,54.48,54.29,54.32,34100.0,36.5501,36.5568,36.4293,36.4494,34100.0
2008-03-05 13:00:00,54.3,54.38,54.26,54.38,40900.0,36.436,36.4897,36.4092,36.4897,40900.0
2008-03-05 13:10:00,54.39,54.43,54.01,54.03,70400.0,36.4964,36.5232,36.2414,36.2548,70400.0
2008-03-05 13:20:00,54.01,54.17,53.88,54.05,66700.0,36.2414,36.3488,36.1542,36.2683,66700.0
2008-03-05 13:30:00,54.06,54.15,53.71,53.78,134000.0,36.275,36.3354,36.0401,36.0871,134000.0
2008-03-05 13:40:00,53.76,53.84,53.64,53.7,60600.0,36.0737,36.1273,35.9931,36.0334,60600.0
2008-03-05 13:50:00,53.7,53.87,53.66,53.81,68100.0,36.0334,36.1475,36.0066,36.1072,68100.0
2008-03-05 14:00:00,53.81,53.92,53.67,53.75,62000.0,36.1072,36.181,36.0133,36.0669,62000.0
2008-03-05 14:10:00,53.77,54.04,53.72,54.03,100700.0,36.0804,36.2615,36.0468,36.2548,100700.0
2008-03-05 14:20:00,54.02,54.04,53.84,54.01,41600.0,36.2481,36.2615,36.1273,36.2414,41600.0
2008-03-05 14:30:00,54.0,54.08,53.97,54.07,69900.0,36.2347,36.2884,36.2146,36.2817,69900.0
2008-03-05 14:40:00,54.07,54.18,54.0,54.14,53300.0,36.2817,36.3555,36.2347,36.3286,53300.0
2008-03-05 14:50:00,54.12,54.27,54.11,54.12,49000.0,36.3152,36.4159,36.3085,36.3152,49000.0
2008-03-05 15:00:00,54.13,54.13,53.94,54.0,62900.0,36.3219,36.3219,36.1944,36.2347,62900.0
2008-03-05 15:10:00,54.01,54.06,53.81,53.92,58800.0,36.2414,36.275,36.1072,36.181,58800.0
2008-03-05 15:20:00,53.93,54.19,53.9,54.12,87600.0,36.1877,36.3622,36.1676,36.3152,87600.0
2008-03-05 15:30:00,54.1,54.36,54.07,54.2,72200.0,36.3018,36.4763,36.2817,36.3689,72200.0
2008-03-05 15:40:00,54.19,54.35,54.12,54.21,140200.0,36.3622,36.4696,36.3152,36.3756,140200.0
2008-03-05 15:50:00,54.22,54.42,54.21,54.4,158300.0,36.3823,36.5165,36.3756,36.5031,158300.0
2008-03-06 09:30:00,54.36,54.46,53.67,53.93,90200.0,36.4763,36.5434,36.0133,36.1877,90200.0
2008-03-06 09:40:00,53.95,54.09,53.79,53.8,49000.0,36.2012,36.2951,36.0938,36.1005,49000.0
2008-03-06 09:50:00,53.79,53.93,53.54,53.61,62100.0,36.0938,36.1877,35.926,35.973,62100.0
2008-03-06 10:00:00,53.63,53.63,53.3,53.38,78500.0,35.9864,35.9864,35.765,35.8187,78500.0
2008-03-06 10:10:00,53.38,53.7,53.36,53.42,78000.0,35.8187,36.0334,35.8053,35.8455,78000.0
2008-03-06 10:20:00,53.41,53.73,53.41,53.69,88900.0,35.8388,36.0535,35.8388,36.0267,88900.0
2008-03-06 10:30:00,53.69,53.78,53.47,53.5,52200.0,36.0267,36.0871,35.8791,35.8992,52200.0
2008-03-06 10:40:00,53.52,53.7,53.41,53.67,31000.0,35.9126,36.0334,35.8388,36.0133,31000.0
2008-03-06 10:50:00,53.67,53.74,53.45,53.51,28900.0,36.0133,36.0602,35.8656,35.9059,28900.0
2008-03-06 11:00:00,53.52,53.56,53.21,53.34,47400.0,35.9126,35.9395,35.7046,35.7918,47400.0
2008-03-06 11:10:00,53.34,53.41,53.23,53.39,44800.0,35.7918,35.8388,35.718,35.8254,44800.0
2008-03-06 11:20:00,53.39,53.46,53.27,53.32,48300.0,35.8254,35.8724,35.7449,35.7784,48300.0
2008-03-06 11:30:00,53.33,53.59,53.23,53.57,91600.0,35.7851,35.9596,35.718,35.9462,91600.0
2008-03-06 11:40:00,53.55,53.64,53.44,53.47,38900.0,35.9327,35.9931,35.8589,35.8791,38900.0
2008-03-06 11:50:00,53.48,53.56,53.32,53.54,30500.0,35.8858,35.9395,35.7784,35.926,30500.0
2008-03-06 12:00:00,53.56,53.56,53.3,53.33,88200.0,35.9395,35.9395,35.765,35.7851,88200.0
2008-03-06 12:10:00,53.32,53.34,53.2,53.32,90000.0,35.7784,35.7918,35.6979,35.7784,90000.0
2008-03-06 12:20:00,53.31,53.38,53.22,53.33,68400.0,35.7717,35.8187,35.7113,35.7851,68400.0
2008-03-06 12:30:00,53.34,53.37,53.26,53.36,47800.0,35.7918,35.812,35.7382,35.8053,47800.0
2008-03-06 12:40:00,53.36,53.47,53.35,53.38,50600.0,35.8053,35.8791,35.7985,35.8187,50600.0
2008-03-06 12:50:00,53.39,53.4,53.21,53.21,50700.0,35.8254,35.8321,35.7046,35.7046,50700.0
2008-03-06 13:00:00,53.22,53.38,53.16,53.33,68200.0,35.7113,35.8187,35.6711,35.7851,68200.0
2008-03-06 13:10:00,53.33,53.39,53.28,53.32,53800.0,35.7851,35.8254,35.7516,35.7784,53800.0
2008-03-06 13:20:00,53.32,53.32,53.18,53.2,41100.0,35.7784,35.7784,35.6845,35.6979,41100.0
2008-03-06 13:30:00,53.19,53.23,53.1,53.18,102800.0,35.6912,35.718,35.6308,35.6845,102800.0
2008-03-06 13:40:00,53.18,53.29,53.11,53.27,35500.0,35.6845,35.7583,35.6375,35.7449,35500.0
2008-03-06 13:50:00,53.28,53.33,53.08,53.09,174900.0,35.7516,35.7851,35.6174,35.6241,174900.0
2008-03-06 14:00:00,53.08,53.2,53.0,53.01,133200.0,35.6174,35.6979,35.5637,35.5704,133200.0
2008-03-06 14:10:00,53.01,53.04,52.91,52.94,81500.0,35.5704,35.5905,35.5033,35.5234,81500.0
2008-03-06 14:20:00,52.94,52.94,52.71,52.72,101700.0,35.5234,35.5234,35.3691,35.3758,101700.0
2008-03-06 14:30:00,52.72,52.83,52.67,52.8,71700.0,35.3758,35.4496,35.3423,35.4295,71700.0
2008-03-06 14:40:00,52.81,52.93,52.76,52.85,94300.0,35.4362,35.5167,35.4026,35.463,94300.0
2008-03-06 14:50:00,52.85,52.89,52.73,52.76,69600.0,35.463,35.4899,35.3825,35.4026,69600.0
2008-03-06 15:00:00,52.77,52.8,52.53,52.53,129600.0,35.4094,35.4295,35.2483,35.2483,129600.0
2008-03-06 15:10:00,52.53,52.87,52.51,52.81,166400.0,35.2483,35.4765,35.2349,35.4362,166400.0
2008-03-06 15:20:00,52.84,52.87,52.7,52.81,136500.0,35.4563,35.4765,35.3624,35.4362,136500.0
2008-03-06 15:30:00,52.81,52.85,52.55,52.62,159400.0,35.4362,35.463,35.2617,35.3087,159400.0
2008-03-06 15:40:00,52.61,52.66,52.34,52.44,248100.0,35.302,35.3355,35.1208,35.1879,248100.0
2008-03-06 15:50:00,52.45,52.51,52.2,52.29,556800.0,35.1946,35.2349,35.0269,35.0873,556800.0
2008-03-07 09:30:00,52.15,52.6,52.03,52.47,92900.0,34.9933,35.2953,34.9128,35.2081,92900.0
2008-03-07 09:40:00,52.47,53.39,52.41,53.36,140100.0,35.2081,35.8254,35.1678,35.8053,140100.0
2008-03-07 09:50:00,53.35,53.48,52.86,53.46,125800.0,35.7985,35.8858,35.4697,35.8724,125800.0
2008-03-07 10:00:00,53.46,53.46,53.13,53.15,88600.0,35.8724,35.8724,35.6509,35.6643,88600.0
2008-03-07 10:10:00,53.15,53.5,53.1,53.5,111700.0,35.6643,35.8992,35.6308,35.8992,111700.0
2008-03-07 10:20:00,53.49,53.64,53.14,53.25,110300.0,35.8925,35.9931,35.6576,35.7314,110300.0
2008-03-07 10:30:00,53.26,53.34,53.17,53.24,203400.0,35.7382,35.7918,35.6778,35.7247,203400.0
2008-03-07 10:40:00,53.24,53.34,53.15,53.2,119900.0,35.7247,35.7918,35.6643,35.6979,119900.0
2008-03-07 10:50:00,53.2,53.2,52.92,52.98,54000.0,35.6979,35.6979,35.51,35.5503,54000.0
2008-03-07 11:00:00,52.97,52.97,52.77,52.78,81900.0,35.5436,35.5436,35.4094,35.4161,81900.0
2008-03-07 11:10:00,52.77,52.81,52.7,52.75,86600.0,35.4094,35.4362,35.3624,35.3959,86600.0
2008-03-07 11:20:00,52.75,52.82,52.49,52.5,69000.0,35.3959,35.4429,35.2215,35.2282,69000.0
2008-03-07 11:30:00,52.5,52.78,52.49,52.67,86900.0,35.2282,35.4161,35.2215,35.3423,86900.0
2008-03-07 11:40:00,52.69,52.72,52.39,52.45,61100.0,35.3557,35.3758,35.1544,35.1946,61100.0
2008-03-07 11:50:00,52.5,52.51,52.35,52.48,61800.0,35.2282,35.2349,35.1275,35.2148,61800.0
2008-03-07 12:00:00,52.49,52.5,52.15,52.2,66200.0,35.2215,35.2282,34.9933,35.0269,66200.0
2008-03-07 12:10:00,52.2,52.3,52.05,52.07,79900.0,35.0269,35.094,34.9262,34.9396,79900.0
2008-03-07 12:20:00,52.08,52.16,52.02,52.04,45400.0,34.9464,35.0,34.9061,34.9195,45400.0
2008-03-07 12:30:00,52.04,52.08,51.98,52.02,64400.0,34.9195,34.9464,34.8793,34.9061,64400.0
2008-03-07 12:40:00,52.01,52.27,52.01,52.26,86200.0,34.8994,35.0739,34.8994,35.0671,86200.0
2008-03-07 12:50:00,52.26,52.32,52.23,52.3,42800.0,35.0671,35.1074,35.047,35.094,42800.0
2008-03-07 13:00:00,52.28,52.3,52.14,52.14,19600.0,35.0806,35.094,34.9866,34.9866,19600.0
2008-03-07 13:10:00,52.14,52.16,51.96,52.01,38600.0,34.9866,35.0,34.8658,34.8994,38600.0
2008-03-07 13:20:00,52.01,52.09,51.99,52.05,29000.0,34.8994,34.9531,34.886,34.9262,29000.0
2008-03-07 13:30:00,52.07,52.08,51.89,51.96,34600.0,34.9396,34.9464,34.8189,34.8658,34600.0
2008-03-07 13:40:00,51.95,51.97,51.8,51.85,211700.0,34.8591,34.8725,34.7585,34.792,211700.0
2008-03-07 13:50:00,51.85,51.97,51.74,51.94,115500.0,34.792,34.8725,34.7182,34.8524,115500.0
2008-03-07 14:00:00,51.93,51.98,51.76,51.98,79600.0,34.8457,34.8793,34.7316,34.8793,79600.0
2008-03-07 14:10:00,52.01,52.06,51.81,51.87,69200.0,34.8994,34.9329,34.7652,34.8054,69200.0
2008-03-07 14:20:00,51.85,51.85,51.69,51.85,68100.0,34.792,34.792,34.6847,34.792,68100.0
2008-03-07 14:30:00,51.85,51.87,51.7,51.72,47900.0,34.792,34.8054,34.6914,34.7048,47900.0
2008-03-07 14:40:00,51.73,51.86,51.72,51.86,44900.0,34.7115,34.7987,34.7048,34.7987,44900.0
2008-03-07 14:50:00,51.85,52.15,51.76,52.15,64500.0,34.792,34.9933,34.7316,34.9933,64500.0
2008-03-07 15:00:00,52.15,52.21,52.02,52.18,95200.0,34.9933,35.0336,34.9061,35.0135,95200.0
2008-03-07 15:10:00,52.18,52.6,52.09,52.59,189200.0,35.0135,35.2953,34.9531,35.2886,189200.0
2008-03-07 15:20:00,52.59,52.71,52.1,52.18,224400.0,35.2886,35.3691,34.9598,35.0135,224400.0
2008-03-07 15:30:00,52.15,52.27,51.99,52.16,135200.0,34.9933,35.0739,34.886,35.0,135200.0
2008-03-07 15:40:00,52.15,52.15,51.87,51.93,284700.0,34.9933,34.9933,34.8054,34.8457,284700.0
2008-03-07 15:50:00,51.93,52.04,51.84,51.95,315500.0,34.8457,34.9195,34.7853,34.8591,315500.0
2008-03-10 09:30:00,51.88,51.94,51.7,51.74,162200.0,34.8122,34.8524,34.6914,34.7182,162200.0
2008-03-10 09:40:00,51.74,51.95,51.63,51.83,108700.0,34.7182,34.8591,34.6444,34.7786,108700.0
2008-03-10 09:50:00,51.84,52.23,51.63,52.19,134900.0,34.7853,35.047,34.6444,35.0202,134900.0
2008-03-10 10:00:00,52.17,52.4,51.95,52.12,70100.0,35.0067,35.1611,34.8591,34.9732,70100.0
2008-03-10 10:10:00,52.12,52.2,52.01,52.14,61100.0,34.9732,35.0269,34.8994,34.9866,61100.0
2008-03-10 10:20:00,52.15,52.29,52.06,52.29,102700.0,34.9933,35.0873,34.9329,35.0873,102700.0
2008-03-10 10:30:00,52.29,52.48,52.21,52.33,139500.0,35.0873,35.2148,35.0336,35.1141,139500.0
2008-03-10 10:40:00,52.35,52.53,52.28,52.5,289200.0,35.1275,35.2483,35.0806,35.2282,289200.0
2008-03-10 10:50:00,52.44,52.63,52.4,52.52,90800.0,35.1879,35.3154,35.1611,35.2416,90800.0
2008-03-10 11:00:00,52.52,52.75,52.47,52.51,73300.0,35.2416,35.3959,35.2081,35.2349,73300.0
2008-03-10 11:10:00,52.51,52.61,52.44,52.46,51700.0,35.2349,35.302,35.1879,35.2013,51700.0
2008-03-10 11:20:00,52.45,52.53,52.15,52.22,100800.0,35.1946,35.2483,34.9933,35.0403,100800.0
2008-03-10 11:30:00,52.22,52.3,51.91,51.92,135500.0,35.0403,35.094,34.8323,34.839,135500.0
2008-03-10 11:40:00,51.93,51.93,51.71,51.9,55000.0,34.8457,34.8457,34.6981,34.8256,55000.0
2008-03-10 11:50:00,51.89,51.99,51.87,51.98,99800.0,34.8189,34.886,34.8054,34.8793,99800.0
2008-03-10 12:00:00,51.97,51.98,51.73,51.89,67100.0,34.8725,34.8793,34.7115,34.8189,67100.0
2008-03-10 12:10:00,51.91,51.98,51.72,51.9,103300.0,34.8323,34.8793,34.7048,34.8256,103300.0
2008-03-10 12:20:00,51.9,51.96,51.72,51.75,100800.0,34.8256,34.8658,34.7048,34.7249,100800.0
2008-03-10 12:30:00,51.75,51.84,51.72,51.79,203100.0,34.7249,34.7853,34.7048,34.7518,203100.0
2008-03-10 12:40:00,51.78,51.81,51.67,51.75,61900.0,34.7451,34.7652,34.6712,34.7249,61900.0
2008-03-10 12:50:00,51.73,51.87,51.71,51.75,75100.0,34.7115,34.8054,34.6981,34.7249,75100.0
2008-03-10 13:00:00,51.75,51.76,51.69,51.69,44300.0,34.7249,34.7316,34.6847,34.6847,44300.0
2008-03-10 13:10:00,51.69,51.8,51.67,51.69,42400.0,34.6847,34.7585,34.6712,34.6847,42400.0
2008-03-10 13:20:00,51.69,51.69,51.5,51.52,64700.0,34.6847,34.6847,34.5572,34.5706,64700.0
2008-03-10 13:30:00,51.51,51.72,51.5,51.57,73900.0,34.5639,34.7048,34.5572,34.6041,73900.0
2008-03-10 13:40:00,51.55,51.61,51.51,51.55,36200.0,34.5907,34.631,34.5639,34.5907,36200.0
2008-03-10 13:50:00,51.54,51.66,51.42,51.42,61200.0,34.584,34.6645,34.5035,34.5035,61200.0
2008-03-10 14:00:00,51.42,51.48,51.2,51.2,102300.0,34.5035,34.5438,34.3559,34.3559,102300.0
2008-03-10 14:10:00,51.21,51.32,51.2,51.22,111100.0,34.3626,34.4364,34.3559,34.3693,111100.0
2008-03-10 14:20:00,51.22,51.26,50.99,51.15,103300.0,34.3693,34.3961,34.215,34.3223,103300.0
2008-03-10 14:30:00,51.14,51.24,51.08,51.24,129400.0,34.3156,34.3827,34.2753,34.3827,129400.0
2008-03-10 14:40:00,51.25,51.29,51.14,51.18,93100.0,34.3894,34.4163,34.3156,34.3424,93100.0
2008-03-10 14:50:00,51.18,51.2,51.09,51.1,77000.0,34.3424,34.3559,34.2821,34.2888,77000.0
2008-03-10 15:00:00,51.09,51.14,50.94,51.0,175500.0,34.2821,34.3156,34.1814,34.2217,175500.0
2008-03-10 15:10:00,51.0,51.06,50.86,50.89,199000.0,34.2217,34.2619,34.1277,34.1479,199000.0
2008-03-10 15:20:00,50.89,51.19,50.86,51.17,154800.0,34.1479,34.3492,34.1277,34.3357,154800.0
2008-03-10 15:30:00,51.17,51.29,51.1,51.15,132700.0,34.3357,34.4163,34.2888,34.3223,132700.0
2008-03-10 15:40:00,51.15,51.15,50.98,51.09,131500.0,34.3223,34.3223,34.2082,34.2821,131500.0
2008-03-10 15:50:00,51.1,51.12,50.99,51.12,206400.0,34.2888,34.3022,34.215,34.3022,206400.0
2008-03-11 09:30:00,52.19,52.19,51.73,51.8,127700.0,35.0202,35.0202,34.7115,34.7585,127700.0
2008-03-11 09:40:00,51.82,51.96,51.66,51.92,138700.0,34.7719,34.8658,34.6645,34.839,138700.0
2008-03-11 09:50:00,51.94,52.01,51.59,51.6,141500.0,34.8524,34.8994,34.6176,34.6243,141500.0
2008-03-11 10:00:00,51.58,51.78,51.57,51.76,44500.0,34.6109,34.7451,34.6041,34.7316,44500.0
2008-03-11 10:10:00,51.77,51.81,51.67,51.67,112200.0,34.7383,34.7652,34.6712,34.6712,112200.0
2008-03-11 10:20:00,51.68,51.99,51.66,51.82,183400.0,34.678,34.886,34.6645,34.7719,183400.0
2008-03-11 10:30:00,51.83,51.91,51.73,51.84,95000.0,34.7786,34.8323,34.7115,34.7853,95000.0
2008-03-11 10:40:00,51.83,51.87,51.67,51.71,69200.0,34.7786,34.8054,34.6712,34.6981,69200.0
2008-03-11 10:50:00,51.71,51.94,51.67,51.94,26200.0,34.6981,34.8524,34.6712,34.8524,26200.0
2008-03-11 11:00:00,51.95,52.01,51.86,51.91,42600.0,34.8591,34.8994,34.7987,34.8323,42600.0
2008-03-11 11:10:00,51.91,52.02,51.88,51.96,75700.0,34.8323,34.9061,34.8122,34.8658,75700.0
2008-03-11 11:20:00,51.96,52.19,51.94,52.18,77100.0,34.8658,35.0202,34.8524,35.0135,77100.0
2008-03-11 11:30:00,52.18,52.21,52.07,52.11,37100.0,35.0135,35.0336,34.9396,34.9665,37100.0
2008-03-11 11:40:00,52.11,52.15,51.96,51.98,89400.0,34.9665,34.9933,34.8658,34.8793,89400.0
2008-03-11 11:50:00,51.98,52.01,51.85,51.91,82400.0,34.8793,34.8994,34.792,34.8323,82400.0
2008-03-11 12:00:00,51.9,51.94,51.83,51.87,75400.0,34.8256,34.8524,34.7786,34.8054,75400.0
2008-03-11 12:10:00,51.87,52.11,51.87,51.91,64500.0,34.8054,34.9665,34.8054,34.8323,64500.0
2008-03-11 12:20:00,51.92,52.01,51.87,51.92,53300.0,34.839,34.8994,34.8054,34.839,53300.0
2008-03-11 12:30:00,51.91,51.91,51.84,51.88,42300.0,34.8323,34.8323,34.7853,34.8122,42300.0
2008-03-11 12:40:00,51.85,51.91,51.71,51.76,55200.0,34.792,34.8323,34.6981,34.7316,55200.0
2008-03-11 12:50:00,51.78,51.96,51.73,51.9,74500.0,34.7451,34.8658,34.7115,34.8256,74500.0
2008-03-11 13:00:00,51.93,51.97,51.65,51.69,32700.0,34.8457,34.8725,34.6578,34.6847,32700.0
2008-03-11 13:10:00,51.69,51.98,51.69,51.97,36900.0,34.6847,34.8793,34.6847,34.8725,36900.0
2008-03-11 13:20:00,51.99,52.24,51.97,52.19,163900.0,34.886,35.0537,34.8725,35.0202,163900.0
2008-03-11 13:30:00,52.18,52.21,52.05,52.05,36500.0,35.0135,35.0336,34.9262,34.9262,36500.0
2008-03-11 13:40:00,52.05,52.1,51.84,51.86,67800.0,34.9262,34.9598,34.7853,34.7987,67800.0
2008-03-11 13:50:00,51.86,52.13,51.81,52.09,57900.0,34.7987,34.9799,34.7652,34.9531,57900.0
2008-03-11 14:00:00,52.09,52.36,52.08,52.29,56600.0,34.9531,35.1342,34.9464,35.0873,56600.0
2008-03-11 14:10:00,52.28,52.34,52.16,52.34,46200.0,35.0806,35.1208,35.0,35.1208,46200.0
2008-03-11 14:20:00,52.32,52.32,52.18,52.25,64300.0,35.1074,35.1074,35.0135,35.0604,64300.0
2008-03-11 14:30:00,52.25,52.37,52.22,52.36,56500.0,35.0604,35.141,35.0403,35.1342,56500.0
2008-03-11 14:40:00,52.35,52.61,52.3,52.6,87100.0,35.1275,35.302,35.094,35.2953,87100.0
2008-03-11 14:50:00,52.61,52.73,52.3,52.73,108700.0,35.302,35.3825,35.094,35.3825,108700.0
2008-03-11 15:00:00,52.73,52.77,52.55,52.63,102600.0,35.3825,35.4094,35.2617,35.3154,102600.0
2008-03-11 15:10:00,52.61,52.75,52.57,52.75,74000.0,35.302,35.3959,35.2752,35.3959,74000.0
2008-03-11 15:20:00,52.75,52.97,52.73,52.96,120100.0,35.3959,35.5436,35.3825,35.5368,120100.0
2008-03-11 15:30:00,52.94,53.0,52.74,52.95,134100.0,35.5234,35.5637,35.3892,35.5301,134100.0
2008-03-11 15:40:00,52.94,52.99,52.82,52.91,105900.0,35.5234,35.557,35.4429,35.5033,105900.0
2008-03-11 15:50:00,52.89,53.04,52.87,53.03,229000.0,35.4899,35.5905,35.4765,35.5838,229000.0
2008-03-12 09:30:00,53.17,53.61,53.05,53.37,94400.0,35.6778,35.973,35.5972,35.812,94400.0
2008-03-12 09:40:00,53.36,53.41,53.22,53.3,66600.0,35.8053,35.8388,35.7113,35.765,66600.0
2008-03-12 09:50:00,53.28,53.28,52.98,53.07,83700.0,35.7516,35.7516,35.5503,35.6107,83700.0
2008-03-12 10:00:00,53.05,53.07,52.73,52.73,76000.0,35.5972,35.6107,35.3825,35.3825,76000.0
2008-03-12 10:10:00,52.73,52.99,52.71,52.97,56300.0,35.3825,35.557,35.3691,35.5436,56300.0
2008-03-12 10:20:00,52.99,53.03,52.95,53.0,49000.0,35.557,35.5838,35.5301,35.5637,49000.0
2008-03-12 10:30:00,52.99,53.3,52.98,53.23,35200.0,35.557,35.765,35.5503,35.718,35200.0
2008-03-12 10:40:00,53.26,53.38,53.26,53.38,20300.0,35.7382,35.8187,35.7382,35.8187,20300.0
2008-03-12 10:50:00,53.38,53.71,53.37,53.68,54400.0,35.8187,36.0401,35.812,36.02,54400.0
2008-03-12 11:00:00,53.69,53.79,53.59,53.65,62600.0,36.0267,36.0938,35.9596,35.9998,62600.0
2008-03-12 11:10:00,53.65,53.92,53.62,53.86,40700.0,35.9998,36.181,35.9797,36.1408,40700.0
2008-03-12 11:20:00,53.87,53.89,53.76,53.84,40700.0,36.1475,36.1609,36.0737,36.1273,40700.0
2008-03-12 11:30:00,53.84,54.0,53.79,53.95,75400.0,36.1273,36.2347,36.0938,36.2012,75400.0
2008-03-12 11:40:00,53.94,54.08,53.93,54.07,151100.0,36.1944,36.2884,36.1877,36.2817,151100.0
2008-03-12 11:50:00,54.08,54.19,54.03,54.09,99300.0,36.2884,36.3622,36.2548,36.2951,99300.0
2008-03-12 12:00:00,54.08,54.12,54.01,54.03,71900.0,36.2884,36.3152,36.2414,36.2548,71900.0
2008-03-12 12:10:00,54.03,54.07,53.78,53.78,43200.0,36.2548,36.2817,36.0871,36.0871,43200.0
2008-03-12 12:20:00,53.81,53.98,53.77,53.94,66100.0,36.1072,36.2213,36.0804,36.1944,66100.0
2008-03-12 12:30:00,53.94,54.12,53.91,53.97,143000.0,36.1944,36.3152,36.1743,36.2146,143000.0
2008-03-12 12:40:00,53.98,54.0,53.7,53.74,54000.0,36.2213,36.2347,36.0334,36.0602,54000.0
2008-03-12 12:50:00,53.74,53.96,53.73,53.95,68400.0,36.0602,36.2079,36.0535,36.2012,68400.0
2008-03-12 13:00:00,53.97,54.0,53.89,53.91,32900.0,36.2146,36.2347,36.1609,36.1743,32900.0
2008-03-12 13:10:00,53.89,53.95,53.79,53.92,97900.0,36.1609,36.2012,36.0938,36.181,97900.0
2008-03-12 13:20:00,53.92,54.05,53.9,53.92,78300.0,36.181,36.2683,36.1676,36.181,78300.0
2008-03-12 13:30:00,53.93,53.93,53.66,53.7,32600.0,36.1877,36.1877,36.0066,36.0334,32600.0
2008-03-12 13:40:00,53.7,53.74,53.53,53.64,72600.0,36.0334,36.0602,35.9193,35.9931,72600.0
2008-03-12 13:50:00,53.61,53.68,53.61,53.65,32600.0,35.973,36.02,35.973,35.9998,32600.0
2008-03-12 14:00:00,53.63,53.76,53.43,53.46,77400.0,35.9864,36.0737,35.8522,35.8724,77400.0
2008-03-12 14:10:00,53.46,53.59,53.4,53.57,40100.0,35.8724,35.9596,35.8321,35.9462,40100.0
2008-03-12 14:20:00,53.59,53.6,53.44,53.51,61800.0,35.9596,35.9663,35.8589,35.9059,61800.0
2008-03-12 14:30:00,53.49,53.55,53.38,53.4,82000.0,35.8925,35.9327,35.8187,35.8321,82000.0
2008-03-12 14:40:00,53.41,53.51,53.41,53.49,49800.0,35.8388,35.9059,35.8388,35.8925,49800.0
2008-03-12 14:50:00,53.49,53.52,53.3,53.42,121900.0,35.8925,35.9126,35.765,35.8455,121900.0
2008-03-12 15:00:00,53.41,53.43,53.22,53.25,97700.0,35.8388,35.8522,35.7113,35.7314,97700.0
2008-03-12 15:10:00,53.26,53.39,53.18,53.38,51700.0,35.7382,35.8254,35.6845,35.8187,51700.0
2008-03-12 15:20:00,53.39,53.46,53.24,53.31,67800.0,35.8254,35.8724,35.7247,35.7717,67800.0
2008-03-12 15:30:00,53.3,53.37,53.18,53.21,188700.0,35.765,35.812,35.6845,35.7046,188700.0
2008-03-12 15:40:00,53.21,53.42,53.16,53.42,187600.0,35.7046,35.8455,35.6711,35.8455,187600.0
2008-03-12 15:50:00,53.42,53.46,53.21,53.29,271800.0,35.8455,35.8724,35.7046,35.7583,271800.0
2008-03-13 09:30:00,52.41,52.85,52.31,52.39,70700.0,35.1678,35.463,35.1007,35.1544,70700.0
2008-03-13 09:40:00,52.39,52.5,52.2,52.26,80100.0,35.1544,35.2282,35.0269,35.0671,80100.0
2008-03-13 09:50:00,52.25,52.56,52.21,52.55,58600.0,35.0604,35.2684,35.0336,35.2617,58600.0
2008-03-13 10:00:00,52.56,52.75,52.42,52.65,60500.0,35.2684,35.3959,35.1745,35.3288,60500.0
2008-03-13 10:10:00,52.65,53.01,52.65,52.77,69900.0,35.3288,35.5704,35.3288,35.4094,69900.0
2008-03-13 10:20:00,52.79,52.79,52.44,52.69,59200.0,35.4228,35.4228,35.1879,35.3557,59200.0
2008-03-13 10:30:00,52.71,52.83,52.58,52.6,87300.0,35.3691,35.4496,35.2819,35.2953,87300.0
2008-03-13 10:40:00,52.58,52.73,52.53,52.64,35500.0,35.2819,35.3825,35.2483,35.3221,35500.0
2008-03-13 10:50:00,52.64,52.67,52.53,52.55,30700.0,35.3221,35.3423,35.2483,35.2617,30700.0
2008-03-13 11:00:00,52.52,53.0,52.44,52.84,76100.0,35.2416,35.5637,35.1879,35.4563,76100.0
2008-03-13 11:10:00,52.84,53.2,52.68,52.77,68200.0,35.4563,35.6979,35.349,35.4094,68200.0
2008-03-13 11:20:00,52.74,53.42,52.74,53.35,86800.0,35.3892,35.8455,35.3892,35.7985,86800.0
2008-03-13 11:30:00,53.3,53.36,53.04,53.24,54600.0,35.765,35.8053,35.5905,35.7247,54600.0
2008-03-13 11:40:00,53.24,53.5,53.19,53.37,60400.0,35.7247,35.8992,35.6912,35.812,60400.0
2008-03-13 11:50:00,53.37,53.8,53.37,53.79,92400.0,35.812,36.1005,35.812,36.0938,92400.0
2008-03-13 12:00:00,53.77,53.97,53.74,53.77,67900.0,36.0804,36.2146,36.0602,36.0804,67900.0
2008-03-13 12:10:00,53.78,53.87,53.62,53.63,37100.0,36.0871,36.1475,35.9797,35.9864,37100.0
2008-03-13 12:20:00,53.63,53.71,53.42,53.45,59100.0,35.9864,36.0401,35.8455,35.8656,59100.0
2008-03-13 12:30:00,53.44,53.56,53.36,53.46,49500.0,35.8589,35.9395,35.8053,35.8724,49500.0
2008-03-13 12:40:00,53.46,53.51,53.24,53.46,147000.0,35.8724,35.9059,35.7247,35.8724,147000.0
2008-03-13 12:50:00,53.46,53.57,53.33,53.47,89900.0,35.8724,35.9462,35.7851,35.8791,89900.0
2008-03-13 13:00:00,53.43,53.77,53.34,53.63,94200.0,35.8522,36.0804,35.7918,35.9864,94200.0
2008-03-13 13:10:00,53.61,53.66,53.45,53.5,82200.0,35.973,36.0066,35.8656,35.8992,82200.0
2008-03-13 13:20:00,53.5,53.95,53.44,53.85,117000.0,35.8992,36.2012,35.8589,36.1341,117000.0
2008-03-13 13:30:00,53.86,54.02,53.75,53.89,85400.0,36.1408,36.2481,36.0669,36.1609,85400.0
2008-03-13 13:40:00,53.89,53.9,53.45,53.47,92100.0,36.1609,36.1676,35.8656,35.8791,92100.0
2008-03-13 13:50:00,53.46,54.1,53.46,53.9,84200.0,35.8724,36.3018,35.8724,36.1676,84200.0
2008-03-13 14:00:00,53.89,54.11,53.81,54.02,89700.0,36.1609,36.3085,36.1072,36.2481,89700.0
2008-03-13 14:10:00,54.03,54.15,53.84,53.88,68300.0,36.2548,36.3354,36.1273,36.1542,68300.0
2008-03-13 14:20:00,53.88,54.14,53.84,54.07,97600.0,36.1542,36.3286,36.1273,36.2817,97600.0
2008-03-13 14:30:00,54.05,54.05,53.68,53.74,78800.0,36.2683,36.2683,36.02,36.0602,78800.0
2008-03-13 14:40:00,53.74,53.82,53.65,53.81,56100.0,36.0602,36.1139,35.9998,36.1072,56100.0
2008-03-13 14:50:00,53.8,53.94,53.71,53.94,43200.0,36.1005,36.1944,36.0401,36.1944,43200.0
2008-03-13 15:00:00,53.96,54.02,53.72,53.96,105500.0,36.2079,36.2481,36.0468,36.2079,105500.0
2008-03-13 15:10:00,53.96,54.01,53.82,53.91,120600.0,36.2079,36.2414,36.1139,36.1743,120600.0
2008-03-13 15:20:00,53.89,54.06,53.86,54.0,105300.0,36.1609,36.275,36.1408,36.2347,105300.0
2008-03-13 15:30:00,54.02,54.11,53.88,54.1,106600.0,36.2481,36.3085,36.1542,36.3018,106600.0
2008-03-13 15:40:00,54.09,54.17,53.91,53.93,97600.0,36.2951,36.3488,36.1743,36.1877,97600.0
2008-03-13 15:50:00,53.95,53.99,53.86,53.96,169200.0,36.2012,36.228,36.1408,36.2079,169200.0
2008-03-14 09:30:00,54.27,54.48,53.95,54.25,61500.0,36.4159,36.5568,36.2012,36.4025,61500.0
2008-03-14 09:40:00,54.28,54.48,53.34,53.48,72800.0,36.4226,36.5568,35.7918,35.8858,72800.0
2008-03-14 09:50:00,53.45,53.65,52.8,52.81,84600.0,35.8656,35.9998,35.4295,35.4362,84600.0
2008-03-14 10:00:00,52.79,53.37,52.33,53.36,118100.0,35.4228,35.812,35.1141,35.8053,118100.0
2008-03-14 10:10:00,53.36,53.41,52.73,53.19,72200.0,35.8053,35.8388,35.3825,35.6912,72200.0
2008-03-14 10:20:00,53.18,53.4,52.78,53.31,95100.0,35.6845,35.8321,35.4161,35.7717,95100.0
2008-03-14 10:30:00,53.31,53.5,52.9,52.93,46400.0,35.7717,35.8992,35.4966,35.5167,46400.0
2008-03-14 10:40:00,52.93,53.16,52.61,52.97,73500.0,35.5167,35.6711,35.302,35.5436,73500.0
2008-03-14 10:50:00,52.94,53.3,52.92,53.12,55500.0,35.5234,35.765,35.51,35.6442,55500.0
2008-03-14 11:00:00,53.11,53.31,53.08,53.24,50700.0,35.6375,35.7717,35.6174,35.7247,50700.0
2008-03-14 11:10:00,53.23,53.28,52.85,52.91,84700.0,35.718,35.7516,35.463,35.5033,84700.0
2008-03-14 11:20:00,52.89,53.06,52.85,52.91,96800.0,35.4899,35.604,35.463,35.5033,96800.0
2008-03-14 11:30:00,52.9,53.03,52.85,52.98,75300.0,35.4966,35.5838,35.463,35.5503,75300.0
2008-03-14 11:40:00,53.03,53.41,52.91,53.11,100400.0,35.5838,35.8388,35.5033,35.6375,100400.0
2008-03-14 11:50:00,53.12,53.12,52.73,52.87,61600.0,35.6442,35.6442,35.3825,35.4765,61600.0
2008-03-14 12:00:00,52.9,52.97,52.85,52.95,29600.0,35.4966,35.5436,35.463,35.5301,29600.0
2008-03-14 12:10:00,52.95,53.02,52.86,52.95,46500.0,35.5301,35.5771,35.4697,35.5301,46500.0
2008-03-14 12:20:00,52.95,52.95,52.73,52.73,72500.0,35.5301,35.5301,35.3825,35.3825,72500.0
2008-03-14 12:30:00,52.72,52.77,52.63,52.66,55600.0,35.3758,35.4094,35.3154,35.3355,55600.0
2008-03-14 12:40:00,52.66,52.7,52.48,52.69,119600.0,35.3355,35.3624,35.2148,35.3557,119600.0
2008-03-14 12:50:00,52.69,52.92,52.56,52.72,63300.0,35.3557,35.51,35.2684,35.3758,63300.0
2008-03-14 13:00:00,52.72,52.76,52.5,52.68,83400.0,35.3758,35.4026,35.2282,35.349,83400.0
2008-03-14 13:10:00,52.69,52.84,52.57,52.71,55300.0,35.3557,35.4563,35.2752,35.3691,55300.0
2008-03-14 13:20:00,52.68,52.79,52.58,52.73,33400.0,35.349,35.4228,35.2819,35.3825,33400.0
2008-03-14 13:30:00,52.72,52.88,52.56,52.84,33600.0,35.3758,35.4832,35.2684,35.4563,33600.0
2008-03-14 13:40:00,52.84,52.99,52.66,52.9,34300.0,35.4563,35.557,35.3355,35.4966,34300.0
2008-03-14 13:50:00,52.9,52.91,52.6,52.64,41100.0,35.4966,35.5033,35.2953,35.3221,41100.0
2008-03-14 14:00:00,52.62,52.74,52.58,52.66,82800.0,35.3087,35.3892,35.2819,35.3355,82800.0
2008-03-14 14:10:00,52.65,52.66,52.41,52.46,85600.0,35.3288,35.3355,35.1678,35.2013,85600.0
2008-03-14 14:20:00,52.47,52.52,52.33,52.42,61200.0,35.2081,35.2416,35.1141,35.1745,61200.0
2008-03-14 14:30:00,52.42,52.46,52.21,52.23,97400.0,35.1745,35.2013,35.0336,35.047,97400.0
2008-03-14 14:40:00,52.24,52.73,52.23,52.4,134200.0,35.0537,35.3825,35.047,35.1611,134200.0
2008-03-14 14:50:00,52.4,52.77,52.4,52.7,97200.0,35.1611,35.4094,35.1611,35.3624,97200.0
2008-03-14 15:00:00,52.68,52.78,52.54,52.68,59300.0,35.349,35.4161,35.255,35.349,59300.0
2008-03-14 15:10:00,52.66,53.24,52.61,53.17,115400.0,35.3355,35.7247,35.302,35.6778,115400.0
2008-03-14 15:20:00,53.17,53.64,53.17,53.45,158700.0,35.6778,35.9931,35.6778,35.8656,158700.0
2008-03-14 15:30:00,53.46,53.47,52.67,52.7,403300.0,35.8724,35.8791,35.3423,35.3624,403300.0
2008-03-14 15:40:00,52.7,52.78,52.48,52.69,318800.0,35.3624,35.4161,35.2148,35.3557,318800.0
2008-03-14 15:50:00,52.69,53.13,52.65,52.91,207000.0,35.3557,35.6509,35.3288,35.5033,207000.0
2008-03-17 09:30:00,51.51,52.57,51.51,51.94,150400.0,34.5639,35.2752,34.5639,34.8524,150400.0
2008-03-17 09:40:00,51.99,52.15,51.73,51.78,168100.0,34.886,34.9933,34.7115,34.7451,168100.0
2008-03-17 09:50:00,51.8,51.88,51.48,51.57,203100.0,34.7585,34.8122,34.5438,34.6041,203100.0
2008-03-17 10:00:00,51.6,52.17,51.57,52.09,96200.0,34.6243,35.0067,34.6041,34.9531,96200.0
2008-03-17 10:10:00,52.07,52.13,51.77,52.13,90000.0,34.9396,34.9799,34.7383,34.9799,90000.0
2008-03-17 10:20:00,52.13,52.61,52.12,52.45,164000.0,34.9799,35.302,34.9732,35.1946,164000.0
2008-03-17 10:30:00,52.42,52.51,52.03,52.05,307700.0,35.1745,35.2349,34.9128,34.9262,307700.0
2008-03-17 10:40:00,52.07,52.6,52.03,52.41,127500.0,34.9396,35.2953,34.9128,35.1678,127500.0
2008-03-17 10:50:00,52.42,52.72,52.14,52.25,213700.0,35.1745,35.3758,34.9866,35.0604,213700.0
2008-03-17 11:00:00,52.27,52.37,51.99,52.13,239300.0,35.0739,35.141,34.886,34.9799,239300.0
2008-03-17 11:10:00,52.15,52.21,51.67,51.8,139700.0,34.9933,35.0336,34.6712,34.7585,139700.0
2008-03-17 11:20:00,51.81,51.98,51.72,51.82,125300.0,34.7652,34.8793,34.7048,34.7719,125300.0
2008-03-17 11:30:00,51.83,52.02,51.8,51.93,118800.0,34.7786,34.9061,34.7585,34.8457,118800.0
2008-03-17 11:40:00,51.91,52.06,51.82,51.99,118400.0,34.8323,34.9329,34.7719,34.886,118400.0
2008-03-17 11:50:00,51.99,52.03,51.83,51.94,78900.0,34.886,34.9128,34.7786,34.8524,78900.0
2008-03-17 12:00:00,51.95,51.97,51.78,51.9,153300.0,34.8591,34.8725,34.7451,34.8256,153300.0
2008-03-17 12:10:00,51.89,51.91,51.75,51.79,101700.0,34.8189,34.8323,34.7249,34.7518,101700.0
2008-03-17 12:20:00,51.79,51.81,51.66,51.8,43900.0,34.7518,34.7652,34.6645,34.7585,43900.0
2008-03-17 12:30:00,51.8,52.0,51.71,51.98,72200.0,34.7585,34.8927,34.6981,34.8793,72200.0
2008-03-17 12:40:00,51.99,52.07,51.79,51.94,131500.0,34.886,34.9396,34.7518,34.8524,131500.0
2008-03-17 12:50:00,51.95,52.07,51.89,52.05,118100.0,34.8591,34.9396,34.8189,34.9262,118100.0
2008-03-17 13:00:00,52.04,52.09,51.87,51.9,78000.0,34.9195,34.9531,34.8054,34.8256,78000.0
2008-03-17 13:10:00,51.9,52.0,51.77,51.83,79900.0,34.8256,34.8927,34.7383,34.7786,79900.0
2008-03-17 13:20:00,51.86,51.96,51.72,51.9,67000.0,34.7987,34.8658,34.7048,34.8256,67000.0
2008-03-17 13:30:00,51.9,51.91,51.72,51.79,57200.0,34.8256,34.8323,34.7048,34.7518,57200.0
2008-03-17 13:40:00,51.76,51.96,51.68,51.88,92700.0,34.7316,34.8658,34.678,34.8122,92700.0
2008-03-17 13:50:00,51.89,52.16,51.83,52.15,47800.0,34.8189,35.0,34.7786,34.9933,47800.0
2008-03-17 14:00:00,52.12,52.5,52.05,52.38,57000.0,34.9732,35.2282,34.9262,35.1477,57000.0
2008-03-17 14:10:00,52.36,52.56,52.29,52.46,71000.0,35.1342,35.2684,35.0873,35.2013,71000.0
2008-03-17 14:20:00,52.45,52.57,52.22,52.25,55600.0,35.1946,35.2752,35.0403,35.0604,55600.0
2008-03-17 14:30:00,52.28,52.46,52.15,52.42,52300.0,35.0806,35.2013,34.9933,35.1745,52300.0
2008-03-17 14:40:00,52.41,52.61,52.29,52.38,69000.0,35.1678,35.302,35.0873,35.1477,69000.0
2008-03-17 14:50:00,52.39,52.76,52.39,52.55,79200.0,35.1544,35.4026,35.1544,35.2617,79200.0
2008-03-17 15:00:00,52.53,52.89,52.39,52.72,99000.0,35.2483,35.4899,35.1544,35.3758,99000.0
2008-03-17 15:10:00,52.73,52.85,52.6,52.78,91400.0,35.3825,35.463,35.2953,35.4161,91400.0
2008-03-17 15:20:00,52.8,53.15,52.76,53.01,153400.0,35.4295,35.6643,35.4026,35.5704,153400.0
2008-03-17 15:30:00,53.0,53.39,52.98,53.25,163300.0,35.5637,35.8254,35.5503,35.7314,163300.0
2008-03-17 15:40:00,53.24,53.57,53.24,53.55,229000.0,35.7247,35.9462,35.7247,35.9327,229000.0
2008-03-17 15:50:00,53.55,53.56,52.96,52.98,370300.0,35.9327,35.9395,35.5368,35.5503,370300.0
2008-03-18 09:30:00,53.53,54.47,53.53,53.73,192900.0,35.9193,36.5501,35.9193,36.0535,192900.0
2008-03-18 09:40:00,53.73,53.97,53.6,53.84,150700.0,36.0535,36.2146,35.9663,36.1273,150700.0
2008-03-18 09:50:00,53.84,54.13,53.84,54.12,105900.0,36.1273,36.3219,36.1273,36.3152,105900.0
2008-03-18 10:00:00,54.12,54.2,53.95,54.04,141900.0,36.3152,36.3689,36.2012,36.2615,141900.0
2008-03-18 10:10:00,54.04,54.13,53.88,53.93,89800.0,36.2615,36.3219,36.1542,36.1877,89800.0
2008-03-18 10:20:00,53.93,54.1,53.91,54.07,63000.0,36.1877,36.3018,36.1743,36.2817,63000.0
2008-03-18 10:30:00,54.09,54.39,54.08,54.39,85400.0,36.2951,36.4964,36.2884,36.4964,85400.0
2008-03-18 10:40:00,54.4,54.45,54.3,54.38,90700.0,36.5031,36.5367,36.436,36.4897,90700.0
2008-03-18 10:50:00,54.4,54.5,54.37,54.5,93300.0,36.5031,36.5702,36.483,36.5702,93300.0
2008-03-18 11:00:00,54.49,54.65,54.48,54.61,85800.0,36.5635,36.6709,36.5568,36.644,85800.0
2008-03-18 11:10:00,54.61,54.73,54.57,54.72,145700.0,36.644,36.7245,36.6172,36.7178,145700.0
2008-03-18 11:20:00,54.72,54.91,54.71,54.77,117500.0,36.7178,36.8453,36.7111,36.7514,117500.0
2008-03-18 11:30:00,54.78,54.93,54.78,54.92,117900.0,36.7581,36.8587,36.7581,36.852,117900.0
2008-03-18 11:40:00,54.92,55.0,54.88,55.0,76300.0,36.852,36.9057,36.8252,36.9057,76300.0
2008-03-18 11:50:00,54.99,55.02,54.87,54.93,162100.0,36.899,36.9191,36.8185,36.8587,162100.0
2008-03-18 12:00:00,54.94,55.1,54.94,55.04,109000.0,36.8655,36.9728,36.8655,36.9326,109000.0
2008-03-18 12:10:00,55.05,55.09,54.96,55.0,157200.0,36.9393,36.9661,36.8789,36.9057,157200.0
2008-03-18 12:20:00,55.0,55.01,54.96,54.98,81400.0,36.9057,36.9124,36.8789,36.8923,81400.0
2008-03-18 12:30:00,54.98,55.15,54.98,55.12,89300.0,36.8923,37.0064,36.8923,36.9862,89300.0
2008-03-18 12:40:00,55.12,55.12,55.03,55.03,64100.0,36.9862,36.9862,36.9258,36.9258,64100.0
2008-03-18 12:50:00,55.04,55.1,54.99,55.0,113800.0,36.9326,36.9728,36.899,36.9057,113800.0
2008-03-18 13:00:00,55.0,55.05,54.98,55.04,62300.0,36.9057,36.9393,36.8923,36.9326,62300.0
2008-03-18 13:10:00,55.03,55.09,55.01,55.07,94400.0,36.9258,36.9661,36.9124,36.9527,94400.0
2008-03-18 13:20:00,55.08,55.22,55.03,55.08,191800.0,36.9594,37.0533,36.9258,36.9594,191800.0
2008-03-18 13:30:00,55.09,55.2,55.08,55.19,63500.0,36.9661,37.0399,36.9594,37.0332,63500.0
2008-03-18 13:40:00,55.18,55.22,55.12,55.15,91500.0,37.0265,37.0533,36.9862,37.0064,91500.0
2008-03-18 13:50:00,55.15,55.26,55.13,55.21,93600.0,37.0064,37.0802,36.9929,37.0466,93600.0
2008-03-18 14:00:00,55.21,55.28,55.05,55.11,116200.0,37.0466,37.0936,36.9393,36.9795,116200.0
2008-03-18 14:10:00,55.11,55.3,54.59,55.25,202800.0,36.9795,37.107,36.6306,37.0735,202800.0
2008-03-18 14:20:00,55.3,55.36,54.76,54.9,149400.0,37.107,37.1473,36.7447,36.8386,149400.0
2008-03-18 14:30:00,54.9,55.15,54.5,54.91,215500.0,36.8386,37.0064,36.5702,36.8453,215500.0
2008-03-18 14:40:00,54.89,55.41,54.81,55.24,151900.0,36.8319,37.1808,36.7782,37.0668,151900.0
2008-03-18 14:50:00,55.24,55.86,55.19,55.77,155800.0,37.0668,37.4828,37.0332,37.4224,155800.0
2008-03-18 15:00:00,55.8,55.94,55.65,55.89,200900.0,37.4425,37.5365,37.3419,37.5029,200900.0
2008-03-18 15:10:00,55.88,55.98,55.71,55.84,177100.0,37.4962,37.5633,37.3821,37.4694,177100.0
2008-03-18 15:20:00,55.85,56.24,55.83,56.1,300500.0,37.4761,37.7378,37.4627,37.6438,300500.0
2008-03-18 15:30:00,56.1,56.53,56.07,56.5,303100.0,37.6438,37.9324,37.6237,37.9122,303100.0
2008-03-18 15:40:00,56.51,56.77,56.5,56.64,508800.0,37.9189,38.0934,37.9122,38.0062,508800.0
2008-03-18 15:50:00,56.63,56.96,56.62,56.82,480700.0,37.9995,38.2209,37.9928,38.127,480700.0
2008-03-19 09:30:00,56.17,56.96,56.17,56.51,154100.0,37.6908,38.2209,37.6908,37.9189,154100.0
2008-03-19 09:40:00,56.51,56.83,56.5,56.56,161500.0,37.9189,38.1337,37.9122,37.9525,161500.0
2008-03-19 09:50:00,56.54,56.58,55.89,55.97,251100.0,37.9391,37.9659,37.5029,37.5566,251100.0
2008-03-19 10:00:00,55.97,56.22,55.62,55.63,265400.0,37.5566,37.7244,37.3217,37.3285,265400.0
2008-03-19 10:10:00,55.67,55.74,55.16,55.32,266700.0,37.3553,37.4023,37.0131,37.1204,266700.0
2008-03-19 10:20:00,55.32,55.43,55.16,55.19,169600.0,37.1204,37.1943,37.0131,37.0332,169600.0
2008-03-19 10:30:00,55.18,55.18,54.69,54.73,164400.0,37.0265,37.0265,36.6977,36.7245,164400.0
2008-03-19 10:40:00,54.74,54.76,54.46,54.69,276800.0,36.7313,36.7447,36.5434,36.6977,276800.0
2008-03-19 10:50:00,54.68,54.96,54.66,54.67,121800.0,36.691,36.8789,36.6776,36.6843,121800.0
2008-03-19 11:00:00,54.71,55.02,54.54,54.84,185700.0,36.7111,36.9191,36.597,36.7984,185700.0
2008-03-19 11:10:00,54.84,54.86,54.66,54.79,114600.0,36.7984,36.8118,36.6776,36.7648,114600.0
2008-03-19 11:20:00,54.81,54.87,54.73,54.78,140900.0,36.7782,36.8185,36.7245,36.7581,140900.0
2008-03-19 11:30:00,54.78,55.12,54.61,54.97,313900.0,36.7581,36.9862,36.644,36.8856,313900.0
2008-03-19 11:40:00,54.98,55.01,54.69,54.74,103800.0,36.8923,36.9124,36.6977,36.7313,103800.0
2008-03-19 11:50:00,54.74,54.75,54.51,54.56,114300.0,36.7313,36.738,36.5769,36.6105,114300.0
2008-03-19 12:00:00,54.54,54.61,54.27,54.42,79100.0,36.597,36.644,36.4159,36.5165,79100.0
2008-03-19 12:10:00,54.41,54.5,54.11,54.22,79900.0,36.5098,36.5702,36.3085,36.3823,79900.0
2008-03-19 12:20:00,54.21,54.21,53.89,53.97,102500.0,36.3756,36.3756,36.1609,36.2146,102500.0
2008-03-19 12:30:00,53.97,54.13,53.84,53.9,111100.0,36.2146,36.3219,36.1273,36.1676,111100.0
2008-03-19 12:40:00,53.89,53.89,53.51,53.71,139400.0,36.1609,36.1609,35.9059,36.0401,139400.0
2008-03-19 12:50:00,53.71,53.74,53.53,53.54,99000.0,36.0401,36.0602,35.9193,35.926,99000.0
2008-03-19 13:00:00,53.55,53.98,53.46,53.95,141000.0,35.9327,36.2213,35.8724,36.2012,141000.0
2008-03-19 13:10:00,53.95,53.95,53.67,53.8,138600.0,36.2012,36.2012,36.0133,36.1005,138600.0
2008-03-19 13:20:00,53.8,54.0,53.33,53.33,165000.0,36.1005,36.2347,35.7851,35.7851,165000.0
2008-03-19 13:30:00,53.33,53.48,53.09,53.19,96700.0,35.7851,35.8858,35.6241,35.6912,96700.0
2008-03-19 13:40:00,53.18,53.2,53.0,53.03,99400.0,35.6845,35.6979,35.5637,35.5838,99400.0
2008-03-19 13:50:00,53.01,53.12,52.71,53.04,158000.0,35.5704,35.6442,35.3691,35.5905,158000.0
2008-03-19 14:00:00,53.05,53.1,52.74,52.91,112700.0,35.5972,35.6308,35.3892,35.5033,112700.0
2008-03-19 14:10:00,52.9,53.08,52.8,52.87,154900.0,35.4966,35.6174,35.4295,35.4765,154900.0
2008-03-19 14:20:00,52.88,53.09,52.84,52.91,148500.0,35.4832,35.6241,35.4563,35.5033,148500.0
2008-03-19 14:30:00,52.93,53.05,52.79,52.85,142000.0,35.5167,35.5972,35.4228,35.463,142000.0
2008-03-19 14:40:00,52.84,53.06,52.8,52.89,171000.0,35.4563,35.604,35.4295,35.4899,171000.0
2008-03-19 14:50:00,52.92,53.42,52.9,53.4,132300.0,35.51,35.8455,35.4966,35.8321,132300.0
2008-03-19 15:00:00,53.4,53.41,53.03,53.21,145000.0,35.8321,35.8388,35.5838,35.7046,145000.0
2008-03-19 15:10:00,53.23,53.25,52.92,52.96,154200.0,35.718,35.7314,35.51,35.5368,154200.0
2008-03-19 15:20:00,52.97,53.03,52.54,52.66,330000.0,35.5436,35.5838,35.255,35.3355,330000.0
2008-03-19 15:30:00,52.67,52.83,52.35,52.37,284900.0,35.3423,35.4496,35.1275,35.141,284900.0
2008-03-19 15:40:00,52.37,52.93,52.24,52.8,433600.0,35.141,35.5167,35.0537,35.4295,433600.0
2008-03-19 15:50:00,52.78,52.8,52.42,52.42,328800.0,35.4161,35.4295,35.1745,35.1745,328800.0
2008-03-20 09:30:00,52.64,52.64,51.86,52.05,551100.0,35.3221,35.3221,34.7987,34.9262,551100.0
2008-03-20 09:40:00,52.06,52.08,51.14,51.37,176700.0,34.9329,34.9464,34.3156,34.4699,176700.0
2008-03-20 09:50:00,51.36,52.12,51.33,52.01,197700.0,34.4632,34.9732,34.4431,34.8994,197700.0
2008-03-20 10:00:00,51.99,52.31,51.92,52.03,185600.0,34.886,35.1007,34.839,34.9128,185600.0
2008-03-20 10:10:00,52.03,52.26,51.96,52.05,115100.0,34.9128,35.0671,34.8658,34.9262,115100.0
2008-03-20 10:20:00,52.05,52.33,51.94,52.2,129400.0,34.9262,35.1141,34.8524,35.0269,129400.0
2008-03-20 10:30:00,52.2,52.52,52.04,52.45,97600.0,35.0269,35.2416,34.9195,35.1946,97600.0
2008-03-20 10:40:00,52.47,52.69,52.36,52.64,104800.0,35.2081,35.3557,35.1342,35.3221,104800.0
2008-03-20 10:50:00,52.65,52.89,52.63,52.89,180700.0,35.3288,35.4899,35.3154,35.4899,180700.0
2008-03-20 11:00:00,52.88,52.88,52.67,52.83,115600.0,35.4832,35.4832,35.3423,35.4496,115600.0
2008-03-20 11:10:00,52.83,52.87,52.66,52.78,111700.0,35.4496,35.4765,35.3355,35.4161,111700.0
2008-03-20 11:20:00,52.78,52.91,52.7,52.82,80300.0,35.4161,35.5033,35.3624,35.4429,80300.0
2008-03-20 11:30:00,52.84,52.84,52.63,52.67,44200.0,35.4563,35.4563,35.3154,35.3423,44200.0
2008-03-20 11:40:00,52.66,52.71,52.46,52.57,91000.0,35.3355,35.3691,35.2013,35.2752,91000.0
2008-03-20 11:50:00,52.54,52.73,52.48,52.65,54100.0,35.255,35.3825,35.2148,35.3288,54100.0
2008-03-20 12:00:00,52.67,52.97,52.59,52.7,116100.0,35.3423,35.5436,35.2886,35.3624,116100.0
2008-03-20 12:10:00,52.7,52.82,52.64,52.79,76900.0,35.3624,35.4429,35.3221,35.4228,76900.0
2008-03-20 12:20:00,52.76,52.82,52.62,52.65,33300.0,35.4026,35.4429,35.3087,35.3288,33300.0
2008-03-20 12:30:00,52.65,52.68,52.33,52.55,85700.0,35.3288,35.349,35.1141,35.2617,85700.0
2008-03-20 12:40:00,52.55,52.69,52.51,52.61,76700.0,35.2617,35.3557,35.2349,35.302,76700.0
2008-03-20 12:50:00,52.62,52.75,52.57,52.59,70500.0,35.3087,35.3959,35.2752,35.2886,70500.0
2008-03-20 13:00:00,52.59,52.7,52.57,52.62,45000.0,35.2886,35.3624,35.2752,35.3087,45000.0
2008-03-20 13:10:00,52.61,52.65,52.52,52.59,23000.0,35.302,35.3288,35.2416,35.2886,23000.0
2008-03-20 13:20:00,52.6,52.72,52.59,52.63,30400.0,35.2953,35.3758,35.2886,35.3154,30400.0
2008-03-20 13:30:00,52.63,52.88,52.6,52.82,61300.0,35.3154,35.4832,35.2953,35.4429,61300.0
2008-03-20 13:40:00,52.81,52.93,52.75,52.8,40000.0,35.4362,35.5167,35.3959,35.4295,40000.0
2008-03-20 13:50:00,52.81,52.92,52.75,52.8,104800.0,35.4362,35.51,35.3959,35.4295,104800.0
2008-03-20 14:00:00,52.8,52.99,52.79,52.79,117300.0,35.4295,35.557,35.4228,35.4228,117300.0
2008-03-20 14:10:00,52.81,52.84,52.57,52.61,71000.0,35.4362,35.4563,35.2752,35.302,71000.0
2008-03-20 14:20:00,52.6,52.71,52.59,52.7,43700.0,35.2953,35.3691,35.2886,35.3624,43700.0
2008-03-20 14:30:00,52.69,53.02,52.69,53.0,113200.0,35.3557,35.5771,35.3557,35.5637,113200.0
2008-03-20 14:40:00,53.0,53.1,52.93,53.09,105200.0,35.5637,35.6308,35.5167,35.6241,105200.0
2008-03-20 14:50:00,53.07,53.4,53.01,53.34,240900.0,35.6107,35.8321,35.5704,35.7918,240900.0
2008-03-20 15:00:00,53.35,53.51,53.15,53.21,103200.0,35.7985,35.9059,35.6643,35.7046,103200.0
2008-03-20 15:10:00,53.23,53.32,53.21,53.28,63300.0,35.718,35.7784,35.7046,35.7516,63300.0
2008-03-20 15:20:00,53.27,53.37,52.97,53.02,88000.0,35.7449,35.812,35.5436,35.5771,88000.0
2008-03-20 15:30:00,53.02,53.15,52.91,52.95,90900.0,35.5771,35.6643,35.5033,35.5301,90900.0
2008-03-20 15:40:00,52.96,53.13,52.87,53.01,91200.0,35.5368,35.6509,35.4765,35.5704,91200.0
2008-03-20 15:50:00,53.02,53.25,52.41,53.1,145600.0,35.5771,35.7314,35.1678,35.6308,145600.0
2008-03-24 09:30:00,53.39,53.95,53.36,53.95,58300.0,35.8254,36.2012,35.8053,36.2012,58300.0
2008-03-24 09:40:00,53.95,54.0,53.75,53.84,52100.0,36.2012,36.2347,36.0669,36.1273,52100.0
2008-03-24 09:50:00,53.85,54.2,53.85,54.08,50900.0,36.1341,36.3689,36.1341,36.2884,50900.0
2008-03-24 10:00:00,54.08,54.47,54.08,54.39,70400.0,36.2884,36.5501,36.2884,36.4964,70400.0
2008-03-24 10:10:00,54.39,54.58,54.37,54.52,58600.0,36.4964,36.6239,36.483,36.5836,58600.0
2008-03-24 10:20:00,54.51,54.88,54.48,54.81,97100.0,36.5769,36.8252,36.5568,36.7782,97100.0
2008-03-24 10:30:00,54.83,54.88,54.61,54.64,58200.0,36.7916,36.8252,36.644,36.6642,58200.0
2008-03-24 10:40:00,54.69,54.77,54.64,54.7,52200.0,36.6977,36.7514,36.6642,36.7044,52200.0
2008-03-24 10:50:00,54.7,54.7,54.53,54.65,43900.0,36.7044,36.7044,36.5903,36.6709,43900.0
2008-03-24 11:00:00,54.66,54.71,54.43,54.43,33300.0,36.6776,36.7111,36.5232,36.5232,33300.0
2008-03-24 11:10:00,54.44,54.66,54.43,54.59,33700.0,36.5299,36.6776,36.5232,36.6306,33700.0
2008-03-24 11:20:00,54.59,54.84,54.59,54.7,36500.0,36.6306,36.7984,36.6306,36.7044,36500.0
2008-03-24 11:30:00,54.72,54.78,54.65,54.75,33100.0,36.7178,36.7581,36.6709,36.738,33100.0
2008-03-24 11:40:00,54.77,54.88,54.66,54.66,33300.0,36.7514,36.8252,36.6776,36.6776,33300.0
2008-03-24 11:50:00,54.67,54.75,54.6,54.75,31800.0,36.6843,36.738,36.6373,36.738,31800.0
2008-03-24 12:00:00,54.75,54.78,54.67,54.67,36100.0,36.738,36.7581,36.6843,36.6843,36100.0
2008-03-24 12:10:00,54.66,54.69,54.57,54.65,44200.0,36.6776,36.6977,36.6172,36.6709,44200.0
2008-03-24 12:20:00,54.65,54.67,54.54,54.57,30700.0,36.6709,36.6843,36.597,36.6172,30700.0
2008-03-24 12:30:00,54.57,54.67,54.55,54.67,26300.0,36.6172,36.6843,36.6038,36.6843,26300.0
2008-03-24 12:40:00,54.67,54.71,54.59,54.59,26800.0,36.6843,36.7111,36.6306,36.6306,26800.0
2008-03-24 12:50:00,54.61,54.78,54.59,54.61,29000.0,36.644,36.7581,36.6306,36.644,29000.0
2008-03-24 13:00:00,54.62,54.64,54.53,54.56,19500.0,36.6507,36.6642,36.5903,36.6105,19500.0
2008-03-24 13:10:00,54.59,54.65,54.51,54.56,26500.0,36.6306,36.6709,36.5769,36.6105,26500.0
2008-03-24 13:20:00,54.56,54.65,54.56,54.61,19000.0,36.6105,36.6709,36.6105,36.644,19000.0
2008-03-24 13:30:00,54.62,54.66,54.6,54.61,21200.0,36.6507,36.6776,36.6373,36.644,21200.0
2008-03-24 13:40:00,54.61,54.65,54.56,54.62,20800.0,36.644,36.6709,36.6105,36.6507,20800.0
2008-03-24 13:50:00,54.63,54.71,54.62,54.68,26700.0,36.6574,36.7111,36.6507,36.691,26700.0
2008-03-24 14:00:00,54.69,54.7,54.43,54.43,34700.0,36.6977,36.7044,36.5232,36.5232,34700.0
2008-03-24 14:10:00,54.43,54.56,54.34,54.46,52300.0,36.5232,36.6105,36.4628,36.5434,52300.0
2008-03-24 14:20:00,54.47,54.6,54.39,54.58,57900.0,36.5501,36.6373,36.4964,36.6239,57900.0
2008-03-24 14:30:00,54.59,54.6,54.48,54.56,34300.0,36.6306,36.6373,36.5568,36.6105,34300.0
2008-03-24 14:40:00,54.56,54.76,54.47,54.49,85400.0,36.6105,36.7447,36.5501,36.5635,85400.0
2008-03-24 14:50:00,54.49,54.5,54.37,54.4,39800.0,36.5635,36.5702,36.483,36.5031,39800.0
2008-03-24 15:00:00,54.42,54.5,54.36,54.4,49800.0,36.5165,36.5702,36.4763,36.5031,49800.0
2008-03-24 15:10:00,54.43,54.55,54.41,54.45,56700.0,36.5232,36.6038,36.5098,36.5367,56700.0
2008-03-24 15:20:00,54.48,54.53,54.32,54.32,31900.0,36.5568,36.5903,36.4494,36.4494,31900.0
2008-03-24 15:30:00,54.33,54.49,54.29,54.41,81300.0,36.4561,36.5635,36.4293,36.5098,81300.0
2008-03-24 15:40:00,54.42,54.5,54.33,54.37,56000.0,36.5165,36.5702,36.4561,36.483,56000.0
2008-03-24 15:50:00,54.38,54.43,54.26,54.34,109600.0,36.4897,36.5232,36.4092,36.4628,109600.0
2008-03-25 09:30:00,54.52,54.7,53.9,54.29,56100.0,36.5836,36.7044,36.1676,36.4293,56100.0
2008-03-25 09:40:00,54.27,54.75,54.27,54.48,54900.0,36.4159,36.738,36.4159,36.5568,54900.0
2008-03-25 09:50:00,54.48,54.49,54.07,54.09,59200.0,36.5568,36.5635,36.2817,36.2951,59200.0
2008-03-25 10:00:00,54.11,54.13,53.88,53.92,47700.0,36.3085,36.3219,36.1542,36.181,47700.0
2008-03-25 10:10:00,53.96,54.29,53.96,54.18,36400.0,36.2079,36.4293,36.2079,36.3555,36400.0
2008-03-25 10:20:00,54.16,54.44,54.16,54.25,20500.0,36.3421,36.5299,36.3421,36.4025,20500.0
2008-03-25 10:30:00,54.27,54.34,54.18,54.28,34400.0,36.4159,36.4628,36.3555,36.4226,34400.0
2008-03-25 10:40:00,54.3,54.73,54.3,54.66,54900.0,36.436,36.7245,36.436,36.6776,54900.0
2008-03-25 10:50:00,54.67,54.74,54.46,54.72,29600.0,36.6843,36.7313,36.5434,36.7178,29600.0
2008-03-25 11:00:00,54.73,54.95,54.66,54.88,66500.0,36.7245,36.8722,36.6776,36.8252,66500.0
2008-03-25 11:10:00,54.86,55.18,54.85,55.02,65400.0,36.8118,37.0265,36.8051,36.9191,65400.0
2008-03-25 11:20:00,55.02,55.18,55.02,55.14,26300.0,36.9191,37.0265,36.9191,36.9997,26300.0
2008-03-25 11:30:00,55.13,55.26,55.08,55.12,32800.0,36.9929,37.0802,36.9594,36.9862,32800.0
2008-03-25 11:40:00,55.13,55.19,55.08,55.11,31600.0,36.9929,37.0332,36.9594,36.9795,31600.0
2008-03-25 11:50:00,55.13,55.32,55.09,55.11,35900.0,36.9929,37.1204,36.9661,36.9795,35900.0
2008-03-25 12:00:00,55.11,55.3,55.02,55.29,35500.0,36.9795,37.107,36.9191,37.1003,35500.0
2008-03-25 12:10:00,55.3,55.36,55.27,55.32,49700.0,37.107,37.1473,37.0869,37.1204,49700.0
2008-03-25 12:20:00,55.33,55.49,55.24,55.47,51800.0,37.1272,37.2345,37.0668,37.2211,51800.0
2008-03-25 12:30:00,55.45,55.46,55.33,55.42,29700.0,37.2077,37.2144,37.1272,37.1875,29700.0
2008-03-25 12:40:00,55.45,55.63,55.41,55.58,104500.0,37.2077,37.3285,37.1808,37.2949,104500.0
2008-03-25 12:50:00,55.58,55.72,55.56,55.72,88300.0,37.2949,37.3888,37.2815,37.3888,88300.0
2008-03-25 13:00:00,55.72,55.8,55.68,55.76,99400.0,37.3888,37.4425,37.362,37.4157,99400.0
2008-03-25 13:10:00,55.74,56.0,55.71,55.94,124900.0,37.4023,37.5767,37.3821,37.5365,124900.0
2008-03-25 13:20:00,55.94,56.11,55.9,56.11,165000.0,37.5365,37.6505,37.5096,37.6505,165000.0
2008-03-25 13:30:00,56.09,56.36,56.09,56.17,201000.0,37.6371,37.8183,37.6371,37.6908,201000.0
2008-03-25 13:40:00,56.17,56.42,56.16,56.39,133600.0,37.6908,37.8586,37.6841,37.8384,133600.0
2008-03-25 13:50:00,56.39,56.46,56.33,56.45,53100.0,37.8384,37.8854,37.7982,37.8787,53100.0
2008-03-25 14:00:00,56.45,56.46,56.35,56.37,70900.0,37.8787,37.8854,37.8116,37.825,70900.0
2008-03-25 14:10:00,56.38,56.44,56.27,56.44,74000.0,37.8317,37.872,37.7579,37.872,74000.0
2008-03-25 14:20:00,56.44,56.71,56.43,56.58,183400.0,37.872,38.0531,37.8653,37.9659,183400.0
2008-03-25 14:30:00,56.57,56.63,56.52,56.57,153100.0,37.9592,37.9995,37.9257,37.9592,153100.0
2008-03-25 14:40:00,56.55,56.73,56.53,56.66,121200.0,37.9458,38.0666,37.9324,38.0196,121200.0
2008-03-25 14:50:00,56.66,56.71,56.59,56.63,77500.0,38.0196,38.0531,37.9726,37.9995,77500.0
2008-03-25 15:00:00,56.64,56.67,56.54,56.55,84700.0,38.0062,38.0263,37.9391,37.9458,84700.0
2008-03-25 15:10:00,56.55,56.6,56.44,56.44,77600.0,37.9458,37.9793,37.872,37.872,77600.0
2008-03-25 15:20:00,56.43,56.49,56.36,56.43,80700.0,37.8653,37.9055,37.8183,37.8653,80700.0
2008-03-25 15:30:00,56.41,56.43,56.21,56.23,162000.0,37.8518,37.8653,37.7176,37.7311,162000.0
2008-03-25 15:40:00,56.23,56.37,56.23,56.26,118100.0,37.7311,37.825,37.7311,37.7512,118100.0
2008-03-25 15:50:00,56.26,56.38,56.25,56.3,359000.0,37.7512,37.8317,37.7445,37.778,359000.0
2008-03-26 09:30:00,56.08,56.08,55.29,55.81,100300.0,37.6304,37.6304,37.1003,37.4492,100300.0
2008-03-26 09:40:00,55.81,55.85,55.42,55.48,68300.0,37.4492,37.4761,37.1875,37.2278,68300.0
2008-03-26 09:50:00,55.47,55.53,55.36,55.45,88300.0,37.2211,37.2614,37.1473,37.2077,88300.0
2008-03-26 10:00:00,55.43,55.66,55.3,55.6,165900.0,37.1943,37.3486,37.107,37.3083,165900.0
2008-03-26 10:10:00,55.58,55.6,55.43,55.48,89600.0,37.2949,37.3083,37.1943,37.2278,89600.0
2008-03-26 10:20:00,55.49,55.5,55.29,55.36,59300.0,37.2345,37.2412,37.1003,37.1473,59300.0
2008-03-26 10:30:00,55.35,55.36,55.0,55.02,76300.0,37.1406,37.1473,36.9057,36.9191,76300.0
2008-03-26 10:40:00,55.03,55.05,54.7,54.75,147400.0,36.9258,36.9393,36.7044,36.738,147400.0
2008-03-26 10:50:00,54.76,54.8,54.7,54.74,111800.0,36.7447,36.7715,36.7044,36.7313,111800.0
2008-03-26 11:00:00,54.73,54.74,54.41,54.41,120200.0,36.7245,36.7313,36.5098,36.5098,120200.0
2008-03-26 11:10:00,54.43,54.48,54.28,54.35,51100.0,36.5232,36.5568,36.4226,36.4696,51100.0
2008-03-26 11:20:00,54.36,54.51,54.24,54.49,66400.0,36.4763,36.5769,36.3957,36.5635,66400.0
2008-03-26 11:30:00,54.5,54.53,54.29,54.29,61500.0,36.5702,36.5903,36.4293,36.4293,61500.0
2008-03-26 11:40:00,54.29,54.43,54.19,54.43,39200.0,36.4293,36.5232,36.3622,36.5232,39200.0
2008-03-26 11:50:00,54.43,54.5,54.35,54.35,30500.0,36.5232,36.5702,36.4696,36.4696,30500.0
2008-03-26 12:00:00,54.36,54.47,54.34,54.44,19000.0,36.4763,36.5501,36.4628,36.5299,19000.0
2008-03-26 12:10:00,54.44,54.44,54.27,54.33,25100.0,36.5299,36.5299,36.4159,36.4561,25100.0
2008-03-26 12:20:00,54.34,54.36,54.26,54.28,24600.0,36.4628,36.4763,36.4092,36.4226,24600.0
2008-03-26 12:30:00,54.28,54.36,54.28,54.32,22000.0,36.4226,36.4763,36.4226,36.4494,22000.0
2008-03-26 12:40:00,54.32,54.33,54.1,54.17,44600.0,36.4494,36.4561,36.3018,36.3488,44600.0
2008-03-26 12:50:00,54.17,54.24,54.09,54.17,25500.0,36.3488,36.3957,36.2951,36.3488,25500.0
2008-03-26 13:00:00,54.17,54.26,54.12,54.15,25000.0,36.3488,36.4092,36.3152,36.3354,25000.0
2008-03-26 13:10:00,54.14,54.22,54.14,54.2,22800.0,36.3286,36.3823,36.3286,36.3689,22800.0
2008-03-26 13:20:00,54.22,54.33,54.2,54.3,26000.0,36.3823,36.4561,36.3689,36.436,26000.0
2008-03-26 13:30:00,54.3,54.31,54.2,54.23,25500.0,36.436,36.4427,36.3689,36.389,25500.0
2008-03-26 13:40:00,54.24,54.31,54.21,54.27,28600.0,36.3957,36.4427,36.3756,36.4159,28600.0
2008-03-26 13:50:00,54.26,54.4,54.26,54.39,28100.0,36.4092,36.5031,36.4092,36.4964,28100.0
2008-03-26 14:00:00,54.39,54.49,54.25,54.47,61300.0,36.4964,36.5635,36.4025,36.5501,61300.0
2008-03-26 14:10:00,54.47,54.51,54.43,54.44,48400.0,36.5501,36.5769,36.5232,36.5299,48400.0
2008-03-26 14:20:00,54.45,54.5,54.38,54.48,54000.0,36.5367,36.5702,36.4897,36.5568,54000.0
2008-03-26 14:30:00,54.48,54.52,54.41,54.41,63200.0,36.5568,36.5836,36.5098,36.5098,63200.0
2008-03-26 14:40:00,54.43,54.5,54.38,54.46,50200.0,36.5232,36.5702,36.4897,36.5434,50200.0
2008-03-26 14:50:00,54.44,54.6,54.43,54.56,117000.0,36.5299,36.6373,36.5232,36.6105,117000.0
2008-03-26 15:00:00,54.57,54.66,54.5,54.62,231000.0,36.6172,36.6776,36.5702,36.6507,231000.0
2008-03-26 15:10:00,54.61,54.63,54.46,54.5,77300.0,36.644,36.6574,36.5434,36.5702,77300.0
2008-03-26 15:20:00,54.5,54.5,54.31,54.33,101700.0,36.5702,36.5702,36.4427,36.4561,101700.0
2008-03-26 15:30:00,54.33,54.43,54.25,54.39,101100.0,36.4561,36.5232,36.4025,36.4964,101100.0
2008-03-26 15:40:00,54.39,54.46,54.29,54.46,79800.0,36.4964,36.5434,36.4293,36.5434,79800.0
2008-03-26 15:50:00,54.45,54.5,54.37,54.44,208900.0,36.5367,36.5702,36.483,36.5299,208900.0
2008-03-27 09:30:00,54.46,55.04,54.46,54.73,64800.0,36.5434,36.9326,36.5434,36.7245,64800.0
2008-03-27 09:40:00,54.72,54.91,54.65,54.69,65800.0,36.7178,36.8453,36.6709,36.6977,65800.0
2008-03-27 09:50:00,54.68,54.68,54.13,54.38,61400.0,36.691,36.691,36.3219,36.4897,61400.0
2008-03-27 10:00:00,54.37,54.38,54.01,54.02,115500.0,36.483,36.4897,36.2414,36.2481,115500.0
2008-03-27 10:10:00,54.02,54.29,53.96,53.99,46600.0,36.2481,36.4293,36.2079,36.228,46600.0
2008-03-27 10:20:00,53.99,53.99,53.67,53.7,130500.0,36.228,36.228,36.0133,36.0334,130500.0
2008-03-27 10:30:00,53.72,53.77,53.54,53.56,57600.0,36.0468,36.0804,35.926,35.9395,57600.0
2008-03-27 10:40:00,53.56,53.79,53.52,53.75,67300.0,35.9395,36.0938,35.9126,36.0669,67300.0
2008-03-27 10:50:00,53.74,54.01,53.72,54.01,56800.0,36.0602,36.2414,36.0468,36.2414,56800.0
2008-03-27 11:00:00,53.98,54.1,53.9,54.06,46500.0,36.2213,36.3018,36.1676,36.275,46500.0
2008-03-27 11:10:00,54.08,54.28,54.04,54.25,47600.0,36.2884,36.4226,36.2615,36.4025,47600.0
2008-03-27 11:20:00,54.26,54.34,54.06,54.06,47800.0,36.4092,36.4628,36.275,36.275,47800.0
2008-03-27 11:30:00,54.07,54.31,54.06,54.3,57700.0,36.2817,36.4427,36.275,36.436,57700.0
2008-03-27 11:40:00,54.31,54.59,54.31,54.59,87800.0,36.4427,36.6306,36.4427,36.6306,87800.0
2008-03-27 11:50:00,54.57,54.58,54.39,54.39,50400.0,36.6172,36.6239,36.4964,36.4964,50400.0
2008-03-27 12:00:00,54.39,54.8,54.2,54.21,276500.0,36.4964,36.7715,36.3689,36.3756,276500.0
2008-03-27 12:10:00,54.21,54.4,54.21,54.3,72200.0,36.3756,36.5031,36.3756,36.436,72200.0
2008-03-27 12:20:00,54.3,54.32,54.12,54.31,63100.0,36.436,36.4494,36.3152,36.4427,63100.0
2008-03-27 12:30:00,54.3,54.63,54.3,54.47,53400.0,36.436,36.6574,36.436,36.5501,53400.0
2008-03-27 12:40:00,54.47,54.52,54.38,54.39,41700.0,36.5501,36.5836,36.4897,36.4964,41700.0
2008-03-27 12:50:00,54.38,54.44,54.29,54.39,55900.0,36.4897,36.5299,36.4293,36.4964,55900.0
2008-03-27 13:00:00,54.4,54.4,54.32,54.39,29100.0,36.5031,36.5031,36.4494,36.4964,29100.0
2008-03-27 13:10:00,54.38,54.56,54.37,54.41,22800.0,36.4897,36.6105,36.483,36.5098,22800.0
2008-03-27 13:20:00,54.41,54.41,54.32,54.36,16600.0,36.5098,36.5098,36.4494,36.4763,16600.0
2008-03-27 13:30:00,54.37,54.38,54.08,54.22,42500.0,36.483,36.4897,36.2884,36.3823,42500.0
2008-03-27 13:40:00,54.21,54.24,54.07,54.22,47500.0,36.3756,36.3957,36.2817,36.3823,47500.0
2008-03-27 13:50:00,54.2,54.29,54.08,54.09,28100.0,36.3689,36.4293,36.2884,36.2951,28100.0
2008-03-27 14:00:00,54.08,54.13,53.95,54.1,61400.0,36.2884,36.3219,36.2012,36.3018,61400.0
2008-03-27 14:10:00,54.13,54.27,54.06,54.17,46500.0,36.3219,36.4159,36.275,36.3488,46500.0
2008-03-27 14:20:00,54.16,54.3,54.07,54.23,55300.0,36.3421,36.436,36.2817,36.389,55300.0
2008-03-27 14:30:00,54.23,54.59,54.23,54.51,104200.0,36.389,36.6306,36.389,36.5769,104200.0
2008-03-27 14:40:00,54.51,54.6,54.43,54.6,71000.0,36.5769,36.6373,36.5232,36.6373,71000.0
2008-03-27 14:50:00,54.59,54.67,54.38,54.45,119800.0,36.6306,36.6843,36.4897,36.5367,119800.0
2008-03-27 15:00:00,54.46,54.51,54.32,54.4,75900.0,36.5434,36.5769,36.4494,36.5031,75900.0
2008-03-27 15:10:00,54.39,54.56,54.37,54.48,53600.0,36.4964,36.6105,36.483,36.5568,53600.0
2008-03-27 15:20:00,54.45,54.5,54.26,54.44,60200.0,36.5367,36.5702,36.4092,36.5299,60200.0
2008-03-27 15:30:00,54.45,54.53,54.21,54.21,100700.0,36.5367,36.5903,36.3756,36.3756,100700.0
2008-03-27 15:40:00,54.21,54.35,54.21,54.29,148400.0,36.3756,36.4696,36.3756,36.4293,148400.0
2008-03-27 15:50:00,54.29,54.42,54.16,54.29,385200.0,36.4293,36.5165,36.3421,36.4293,385200.0
2008-03-28 09:30:00,54.62,54.82,54.24,54.62,48500.0,36.6507,36.7849,36.3957,36.6507,48500.0
2008-03-28 09:40:00,54.59,54.59,54.29,54.47,40900.0,36.6306,36.6306,36.4293,36.5501,40900.0
2008-03-28 09:50:00,54.45,54.68,54.4,54.42,46600.0,36.5367,36.691,36.5031,36.5165,46600.0
2008-03-28 10:00:00,54.42,54.75,54.42,54.7,74000.0,36.5165,36.738,36.5165,36.7044,74000.0
2008-03-28 10:10:00,54.7,54.71,54.3,54.31,56100.0,36.7044,36.7111,36.436,36.4427,56100.0
2008-03-28 10:20:00,54.3,54.45,54.25,54.43,88700.0,36.436,36.5367,36.4025,36.5232,88700.0
2008-03-28 10:30:00,54.41,54.44,54.1,54.12,39900.0,36.5098,36.5299,36.3018,36.3152,39900.0
2008-03-28 10:40:00,54.1,54.24,54.05,54.15,42000.0,36.3018,36.3957,36.2683,36.3354,42000.0
2008-03-28 10:50:00,54.11,54.25,54.08,54.23,21000.0,36.3085,36.4025,36.2884,36.389,21000.0
2008-03-28 11:00:00,54.19,54.31,54.12,54.19,56100.0,36.3622,36.4427,36.3152,36.3622,56100.0
2008-03-28 11:10:00,54.16,54.4,54.15,54.25,41600.0,36.3421,36.5031,36.3354,36.4025,41600.0
2008-03-28 11:20:00,54.25,54.44,54.21,54.43,41600.0,36.4025,36.5299,36.3756,36.5232,41600.0
2008-03-28 11:30:00,54.43,54.57,54.34,54.49,59200.0,36.5232,36.6172,36.4628,36.5635,59200.0
2008-03-28 11:40:00,54.48,54.52,54.29,54.32,36800.0,36.5568,36.5836,36.4293,36.4494,36800.0
2008-03-28 11:50:00,54.39,54.59,54.35,54.43,46800.0,36.4964,36.6306,36.4696,36.5232,46800.0
2008-03-28 12:00:00,54.47,54.47,54.22,54.23,44300.0,36.5501,36.5501,36.3823,36.389,44300.0
2008-03-28 12:10:00,54.25,54.29,54.14,54.15,50800.0,36.4025,36.4293,36.3286,36.3354,50800.0
2008-03-28 12:20:00,54.18,54.44,54.15,54.42,38000.0,36.3555,36.5299,36.3354,36.5165,38000.0
2008-03-28 12:30:00,54.43,54.51,54.38,54.49,30300.0,36.5232,36.5769,36.4897,36.5635,30300.0
2008-03-28 12:40:00,54.49,54.58,54.41,54.45,43000.0,36.5635,36.6239,36.5098,36.5367,43000.0
2008-03-28 12:50:00,54.46,54.6,54.41,54.55,39800.0,36.5434,36.6373,36.5098,36.6038,39800.0
2008-03-28 13:00:00,54.55,54.67,54.49,54.52,83800.0,36.6038,36.6843,36.5635,36.5836,83800.0
2008-03-28 13:10:00,54.52,54.56,54.42,54.49,58800.0,36.5836,36.6105,36.5165,36.5635,58800.0
2008-03-28 13:20:00,54.49,54.57,54.47,54.56,27900.0,36.5635,36.6172,36.5501,36.6105,27900.0
2008-03-28 13:30:00,54.56,54.58,54.31,54.36,54000.0,36.6105,36.6239,36.4427,36.4763,54000.0
2008-03-28 13:40:00,54.36,54.42,54.31,54.39,25400.0,36.4763,36.5165,36.4427,36.4964,25400.0
2008-03-28 13:50:00,54.4,54.44,54.24,54.24,48200.0,36.5031,36.5299,36.3957,36.3957,48200.0
2008-03-28 14:00:00,54.24,54.45,54.23,54.41,54800.0,36.3957,36.5367,36.389,36.5098,54800.0
2008-03-28 14:10:00,54.4,54.59,54.38,54.51,65200.0,36.5031,36.6306,36.4897,36.5769,65200.0
2008-03-28 14:20:00,54.5,54.58,54.19,54.32,123300.0,36.5702,36.6239,36.3622,36.4494,123300.0
2008-03-28 14:30:00,54.32,54.42,54.27,54.32,52500.0,36.4494,36.5165,36.4159,36.4494,52500.0
2008-03-28 14:40:00,54.3,54.44,54.3,54.42,54900.0,36.436,36.5299,36.436,36.5165,54900.0
2008-03-28 14:50:00,54.42,54.54,54.36,54.53,38500.0,36.5165,36.597,36.4763,36.5903,38500.0
2008-03-28 15:00:00,54.53,54.55,54.35,54.37,59000.0,36.5903,36.6038,36.4696,36.483,59000.0
2008-03-28 15:10:00,54.37,54.4,54.06,54.08,74200.0,36.483,36.5031,36.275,36.2884,74200.0
2008-03-28 15:20:00,54.1,54.26,54.09,54.24,110900.0,36.3018,36.4092,36.2951,36.3957,110900.0
2008-03-28 15:30:00,54.24,54.29,54.14,54.19,127900.0,36.3957,36.4293,36.3286,36.3622,127900.0
2008-03-28 15:40:00,54.2,54.24,54.05,54.09,142900.0,36.3689,36.3957,36.2683,36.2951,142900.0
2008-03-28 15:50:00,54.09,54.24,54.05,54.21,162300.0,36.2951,36.3957,36.2683,36.3756,162300.0
2008-03-31 08:40:00,53.91,53.91,53.48,53.48,1000.0,36.1743,36.1743,35.8858,35.8858,1000.0
2008-03-31 08:50:00,53.0,53.0,53.0,53.0,100.0,35.5637,35.5637,35.5637,35.5637,100.0
2008-03-31 09:00:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:10:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:20:00,53.0,53.0,53.0,53.0,0.0,35.5637,35.5637,35.5637,35.5637,0.0
2008-03-31 09:30:00,54.13,54.23,53.45,53.54,71100.0,36.3219,36.389,35.8656,35.926,71100.0
2008-03-31 09:40:00,53.54,54.13,53.54,54.04,48400.0,35.926,36.3219,35.926,36.2615,48400.0
2008-03-31 09:50:00,54.04,54.09,53.92,53.97,49700.0,36.2615,36.2951,36.181,36.2146,49700.0
2008-03-31 10:00:00,53.93,53.93,53.77,53.8,23100.0,36.1877,36.1877,36.0804,36.1005,23100.0
2008-03-31 10:10:00,53.78,53.85,53.7,53.85,32500.0,36.0871,36.1341,36.0334,36.1341,32500.0
2008-03-31 10:20:00,53.86,53.86,53.42,53.46,44000.0,36.1408,36.1408,35.8455,35.8724,44000.0
2008-03-31 10:30:00,53.46,53.6,53.4,53.58,51000.0,35.8724,35.9663,35.8321,35.9529,51000.0
2008-03-31 10:40:00,53.59,53.59,53.35,53.39,30800.0,35.9596,35.9596,35.7985,35.8254,30800.0
2008-03-31 10:50:00,53.37,53.55,53.37,53.53,37200.0,35.812,35.9327,35.812,35.9193,37200.0
2008-03-31 11:00:00,53.52,53.66,53.45,53.59,46800.0,35.9126,36.0066,35.8656,35.9596,46800.0
2008-03-31 11:10:00,53.6,53.6,53.47,53.52,28400.0,35.9663,35.9663,35.8791,35.9126,28400.0
2008-03-31 11:20:00,53.53,53.66,53.53,53.58,180400.0,35.9193,36.0066,35.9193,35.9529,180400.0
2008-03-31 11:30:00,53.58,53.75,53.58,53.66,51300.0,35.9529,36.0669,35.9529,36.0066,51300.0
2008-03-31 11:40:00,53.64,53.76,53.62,53.66,36100.0,35.9931,36.0737,35.9797,36.0066,36100.0
2008-03-31 11:50:00,53.68,53.8,53.61,53.62,42000.0,36.02,36.1005,35.973,35.9797,42000.0
2008-03-31 12:00:00,53.6,53.68,53.58,53.64,32200.0,35.9663,36.02,35.9529,35.9931,32200.0
2008-03-31 12:10:00,53.62,53.69,53.61,53.64,25600.0,35.9797,36.0267,35.973,35.9931,25600.0
2008-03-31 12:20:00,53.63,53.7,53.59,53.7,36400.0,35.9864,36.0334,35.9596,36.0334,36400.0
2008-03-31 12:30:00,53.69,53.9,53.69,53.87,28400.0,36.0267,36.1676,36.0267,36.1475,28400.0
2008-03-31 12:40:00,53.85,53.87,53.77,53.85,17000.0,36.1341,36.1475,36.0804,36.1341,17000.0
2008-03-31 12:50:00,53.84,54.02,53.82,53.99,27400.0,36.1273,36.2481,36.1139,36.228,27400.0
2008-03-31 13:00:00,53.99,54.12,53.97,54.12,38200.0,36.228,36.3152,36.2146,36.3152,38200.0
2008-03-31 13:10:00,54.1,54.16,54.08,54.12,29600.0,36.3018,36.3421,36.2884,36.3152,29600.0
2008-03-31 13:20:00,54.11,54.46,54.09,54.46,52000.0,36.3085,36.5434,36.2951,36.5434,52000.0
2008-03-31 13:30:00,54.44,54.58,54.39,54.4,41900.0,36.5299,36.6239,36.4964,36.5031,41900.0
2008-03-31 13:40:00,54.4,54.4,54.19,54.29,24100.0,36.5031,36.5031,36.3622,36.4293,24100.0
2008-03-31 13:50:00,54.3,54.34,54.21,54.25,19000.0,36.436,36.4628,36.3756,36.4025,19000.0
2008-03-31 14:00:00,54.24,54.26,54.09,54.14,25700.0,36.3957,36.4092,36.2951,36.3286,25700.0
2008-03-31 14:10:00,54.14,54.2,54.06,54.1,22200.0,36.3286,36.3689,36.275,36.3018,22200.0
2008-03-31 14:20:00,54.1,54.26,54.1,54.21,40100.0,36.3018,36.4092,36.3018,36.3756,40100.0
2008-03-31 14:30:00,54.19,54.4,54.19,54.34,25900.0,36.3622,36.5031,36.3622,36.4628,25900.0
2008-03-31 14:40:00,54.31,54.32,54.16,54.25,31100.0,36.4427,36.4494,36.3421,36.4025,31100.0
2008-03-31 14:50:00,54.23,54.23,54.0,54.13,26100.0,36.389,36.389,36.2347,36.3219,26100.0
2008-03-31 15:00:00,54.13,54.14,53.94,54.02,60000.0,36.3219,36.3286,36.1944,36.2481,60000.0
2008-03-31 15:10:00,54.02,54.17,53.96,54.14,41600.0,36.2481,36.3488,36.2079,36.3286,41600.0
2008-03-31 15:20:00,54.16,54.28,54.08,54.1,67000.0,36.3421,36.4226,36.2884,36.3018,67000.0
2008-03-31 15:30:00,54.1,54.19,54.02,54.13,82500.0,36.3018,36.3622,36.2481,36.3219,82500.0
2008-03-31 15:40:00,54.14,54.51,54.12,54.45,209800.0,36.3286,36.5769,36.3152,36.5367,209800.0
2008-03-31 15:50:00,54.45,54.47,54.22,54.29,235900.0,36.5367,36.5501,36.3823,36.4293,235900.0
2008-04-01 08:20:00,54.32,54.32,54.32,54.32,100.0,36.4494,36.4494,36.4494,36.4494,100.0
2008-04-01 08:30:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:40:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 08:50:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:00:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:10:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:20:00,54.32,54.32,54.32,54.32,0.0,36.4494,36.4494,36.4494,36.4494,0.0
2008-04-01 09:30:00,54.88,54.88,54.4,54.52,107700.0,36.8252,36.8252,36.5031,36.5836,107700.0
2008-04-01 09:40:00,54.57,54.67,54.25,54.61,58300.0,36.6172,36.6843,36.4025,36.644,58300.0
2008-04-01 09:50:00,54.62,54.79,54.4,54.53,58500.0,36.6507,36.7648,36.5031,36.5903,58500.0
2008-04-01 10:00:00,54.55,54.99,54.55,54.61,73800.0,36.6038,36.899,36.6038,36.644,73800.0
2008-04-01 10:10:00,54.61,54.87,54.56,54.86,86000.0,36.644,36.8185,36.6105,36.8118,86000.0
2008-04-01 10:20:00,54.86,54.95,54.66,54.73,68900.0,36.8118,36.8722,36.6776,36.7245,68900.0
2008-04-01 10:30:00,54.72,54.93,54.65,54.71,82400.0,36.7178,36.8587,36.6709,36.7111,82400.0
2008-04-01 10:40:00,54.73,54.87,54.62,54.87,87900.0,36.7245,36.8185,36.6507,36.8185,87900.0
2008-04-01 10:50:00,54.86,55.03,54.86,55.02,67800.0,36.8118,36.9258,36.8118,36.9191,67800.0
2008-04-01 11:00:00,55.01,55.04,54.86,54.88,60000.0,36.9124,36.9326,36.8118,36.8252,60000.0
2008-04-01 11:10:00,54.86,54.93,54.69,54.7,62300.0,36.8118,36.8587,36.6977,36.7044,62300.0
2008-04-01 11:20:00,54.69,54.84,54.62,54.79,60600.0,36.6977,36.7984,36.6507,36.7648,60600.0
2008-04-01 11:30:00,54.76,54.92,54.76,54.77,46200.0,36.7447,36.852,36.7447,36.7514,46200.0
2008-04-01 11:40:00,54.76,54.76,54.6,54.6,32900.0,36.7447,36.7447,36.6373,36.6373,32900.0
2008-04-01 11:50:00,54.6,54.94,54.6,54.88,46100.0,36.6373,36.8655,36.6373,36.8252,46100.0
2008-04-01 12:00:00,54.89,54.96,54.75,54.84,52000.0,36.8319,36.8789,36.738,36.7984,52000.0
2008-04-01 12:10:00,54.86,55.05,54.8,55.05,56700.0,36.8118,36.9393,36.7715,36.9393,56700.0
2008-04-01 12:20:00,55.06,55.07,54.83,54.92,72600.0,36.946,36.9527,36.7916,36.852,72600.0
2008-04-01 12:30:00,54.93,54.95,54.85,54.88,39900.0,36.8587,36.8722,36.8051,36.8252,39900.0
2008-04-01 12:40:00,54.87,54.9,54.79,54.9,45700.0,36.8185,36.8386,36.7648,36.8386,45700.0
2008-04-01 12:50:00,54.9,54.97,54.87,54.87,27100.0,36.8386,36.8856,36.8185,36.8185,27100.0
2008-04-01 13:00:00,54.86,55.0,54.86,54.9,44900.0,36.8118,36.9057,36.8118,36.8386,44900.0
2008-04-01 13:10:00,54.89,54.99,54.88,54.94,44600.0,36.8319,36.899,36.8252,36.8655,44600.0
2008-04-01 13:20:00,54.93,55.07,54.89,54.98,41600.0,36.8587,36.9527,36.8319,36.8923,41600.0
2008-04-01 13:30:00,54.99,54.99,54.81,54.84,37900.0,36.899,36.899,36.7782,36.7984,37900.0
2008-04-01 13:40:00,54.84,54.87,54.72,54.8,33100.0,36.7984,36.8185,36.7178,36.7715,33100.0
2008-04-01 13:50:00,54.8,54.85,54.75,54.8,32300.0,36.7715,36.8051,36.738,36.7715,32300.0
2008-04-01 14:00:00,54.81,54.83,54.73,54.81,49100.0,36.7782,36.7916,36.7245,36.7782,49100.0
2008-04-01 14:10:00,54.81,54.84,54.74,54.77,40300.0,36.7782,36.7984,36.7313,36.7514,40300.0
2008-04-01 14:20:00,54.77,55.05,54.76,54.86,48500.0,36.7514,36.9393,36.7447,36.8118,48500.0
2008-04-01 14:30:00,54.88,55.15,54.85,55.09,37500.0,36.8252,37.0064,36.8051,36.9661,37500.0
2008-04-01 14:40:00,55.1,55.13,54.97,55.04,64000.0,36.9728,36.9929,36.8856,36.9326,64000.0
2008-04-01 14:50:00,55.05,55.17,54.99,55.0,78400.0,36.9393,37.0198,36.899,36.9057,78400.0
2008-04-01 15:00:00,54.99,55.24,54.98,55.2,72600.0,36.899,37.0668,36.8923,37.0399,72600.0
2008-04-01 15:10:00,55.22,55.27,55.07,55.09,93200.0,37.0533,37.0869,36.9527,36.9661,93200.0
2008-04-01 15:20:00,55.11,55.13,54.97,55.05,140900.0,36.9795,36.9929,36.8856,36.9393,140900.0
2008-04-01 15:30:00,55.05,55.1,54.52,54.86,164700.0,36.9393,36.9728,36.5836,36.8118,164700.0
2008-04-01 15:40:00,54.87,54.97,54.81,54.87,158300.0,36.8185,36.8856,36.7782,36.8185,158300.0
2008-04-01 15:50:00,54.86,55.1,54.85,55.07,236700.0,36.8118,36.9728,36.8051,36.9527,236700.0
2008-04-02 09:30:00,55.26,55.8,55.08,55.72,124100.0,37.0802,37.4425,36.9594,37.3888,124100.0
2008-04-02 09:40:00,55.7,55.71,55.47,55.54,103700.0,37.3754,37.3821,37.2211,37.2681,103700.0
2008-04-02 09:50:00,55.55,55.69,55.49,55.67,145700.0,37.2748,37.3687,37.2345,37.3553,145700.0
2008-04-02 10:00:00,55.66,55.77,55.47,55.65,103400.0,37.3486,37.4224,37.2211,37.3419,103400.0
2008-04-02 10:10:00,55.65,55.7,55.34,55.41,76200.0,37.3419,37.3754,37.1339,37.1808,76200.0
2008-04-02 10:20:00,55.38,55.76,55.38,55.58,60100.0,37.1607,37.4157,37.1607,37.2949,60100.0
2008-04-02 10:30:00,55.59,55.85,55.55,55.79,65900.0,37.3016,37.4761,37.2748,37.4358,65900.0
2008-04-02 10:40:00,55.78,55.81,55.57,55.65,46600.0,37.4291,37.4492,37.2882,37.3419,46600.0
2008-04-02 10:50:00,55.62,55.87,55.62,55.82,37200.0,37.3217,37.4895,37.3217,37.4559,37200.0
2008-04-02 11:00:00,55.85,55.92,55.63,55.65,67900.0,37.4761,37.523,37.3285,37.3419,67900.0
2008-04-02 11:10:00,55.65,56.07,55.65,55.96,51600.0,37.3419,37.6237,37.3419,37.5499,51600.0
2008-04-02 11:20:00,55.98,56.04,55.9,55.95,46700.0,37.5633,37.6036,37.5096,37.5432,46700.0
2008-04-02 11:30:00,55.94,55.97,55.85,55.92,53000.0,37.5365,37.5566,37.4761,37.523,53000.0
2008-04-02 11:40:00,55.91,55.91,55.73,55.74,68900.0,37.5163,37.5163,37.3956,37.4023,68900.0
2008-04-02 11:50:00,55.73,55.74,55.6,55.7,38800.0,37.3956,37.4023,37.3083,37.3754,38800.0
2008-04-02 12:00:00,55.73,55.83,55.6,55.62,52100.0,37.3956,37.4627,37.3083,37.3217,52100.0
2008-04-02 12:10:00,55.62,55.66,55.59,55.65,23900.0,37.3217,37.3486,37.3016,37.3419,23900.0
2008-04-02 12:20:00,55.65,55.69,55.58,55.64,28100.0,37.3419,37.3687,37.2949,37.3352,28100.0
2008-04-02 12:30:00,55.65,55.73,55.63,55.69,27200.0,37.3419,37.3956,37.3285,37.3687,27200.0
2008-04-02 12:40:00,55.67,55.72,55.57,55.6,35100.0,37.3553,37.3888,37.2882,37.3083,35100.0
2008-04-02 12:50:00,55.58,55.67,55.56,55.63,23800.0,37.2949,37.3553,37.2815,37.3285,23800.0
2008-04-02 13:00:00,55.63,55.67,55.42,55.5,95300.0,37.3285,37.3553,37.1875,37.2412,95300.0
2008-04-02 13:10:00,55.5,55.58,55.45,55.56,31900.0,37.2412,37.2949,37.2077,37.2815,31900.0
2008-04-02 13:20:00,55.59,55.71,55.55,55.62,39900.0,37.3016,37.3821,37.2748,37.3217,39900.0
2008-04-02 13:30:00,55.62,55.74,55.6,55.68,79100.0,37.3217,37.4023,37.3083,37.362,79100.0
2008-04-02 13:40:00,55.68,55.85,55.65,55.8,107000.0,37.362,37.4761,37.3419,37.4425,107000.0
2008-04-02 13:50:00,55.81,56.04,55.8,55.97,87200.0,37.4492,37.6036,37.4425,37.5566,87200.0
2008-04-02 14:00:00,55.97,56.19,55.9,56.16,116900.0,37.5566,37.7042,37.5096,37.6841,116900.0
2008-04-02 14:10:00,56.16,56.35,56.13,56.33,90600.0,37.6841,37.8116,37.664,37.7982,90600.0
2008-04-02 14:20:00,56.31,56.4,56.21,56.34,110500.0,37.7847,37.8451,37.7176,37.8049,110500.0
2008-04-02 14:30:00,56.35,56.4,56.14,56.23,128000.0,37.8116,37.8451,37.6707,37.7311,128000.0
2008-04-02 14:40:00,56.23,56.32,56.19,56.22,65000.0,37.7311,37.7915,37.7042,37.7244,65000.0
2008-04-02 14:50:00,56.21,56.23,56.09,56.12,75300.0,37.7176,37.7311,37.6371,37.6573,75300.0
2008-04-02 15:00:00,56.12,56.15,55.98,56.08,146700.0,37.6573,37.6774,37.5633,37.6304,146700.0
2008-04-02 15:10:00,56.06,56.18,55.98,56.17,79500.0,37.617,37.6975,37.5633,37.6908,79500.0
2008-04-02 15:20:00,56.16,56.22,56.03,56.2,74600.0,37.6841,37.7244,37.5969,37.7109,74600.0
2008-04-02 15:30:00,56.2,56.24,56.01,56.03,112900.0,37.7109,37.7378,37.5834,37.5969,112900.0
2008-04-02 15:40:00,56.02,56.14,55.99,56.1,102800.0,37.5901,37.6707,37.57,37.6438,102800.0
2008-04-02 15:50:00,56.1,56.12,56.01,56.1,178100.0,37.6438,37.6573,37.5834,37.6438,178100.0
2008-04-03 09:30:00,55.6,55.8,55.49,55.61,97000.0,37.3083,37.4425,37.2345,37.315,97000.0
2008-04-03 09:40:00,55.6,55.73,55.52,55.7,107700.0,37.3083,37.3956,37.2546,37.3754,107700.0
2008-04-03 09:50:00,55.72,55.98,55.62,55.79,150300.0,37.3888,37.5633,37.3217,37.4358,150300.0
2008-04-03 10:00:00,55.82,56.09,55.69,56.07,158300.0,37.4559,37.6371,37.3687,37.6237,158300.0
2008-04-03 10:10:00,56.07,56.08,55.8,55.95,217300.0,37.6237,37.6304,37.4425,37.5432,217300.0
2008-04-03 10:20:00,55.95,56.24,55.89,56.18,78700.0,37.5432,37.7378,37.5029,37.6975,78700.0
2008-04-03 10:30:00,56.18,56.28,56.02,56.25,76600.0,37.6975,37.7646,37.5901,37.7445,76600.0
2008-04-03 10:40:00,56.25,56.61,56.23,56.54,103100.0,37.7445,37.986,37.7311,37.9391,103100.0
2008-04-03 10:50:00,56.54,56.64,56.4,56.53,494400.0,37.9391,38.0062,37.8451,37.9324,494400.0
2008-04-03 11:00:00,56.52,56.88,56.49,56.83,195000.0,37.9257,38.1672,37.9055,38.1337,195000.0
2008-04-03 11:10:00,56.85,56.94,56.64,56.72,191700.0,38.1471,38.2075,38.0062,38.0599,191700.0
2008-04-03 11:20:00,56.7,56.77,56.56,56.62,78900.0,38.0464,38.0934,37.9525,37.9928,78900.0
2008-04-03 11:30:00,56.63,56.72,56.55,56.67,122600.0,37.9995,38.0599,37.9458,38.0263,122600.0
2008-04-03 11:40:00,56.64,56.72,56.53,56.71,79700.0,38.0062,38.0599,37.9324,38.0531,79700.0
2008-04-03 11:50:00,56.71,56.75,56.55,56.59,80800.0,38.0531,38.08,37.9458,37.9726,80800.0
2008-04-03 12:00:00,56.59,56.74,56.53,56.74,77200.0,37.9726,38.0733,37.9324,38.0733,77200.0
2008-04-03 12:10:00,56.73,56.73,56.55,56.65,60600.0,38.0666,38.0666,37.9458,38.0129,60600.0
2008-04-03 12:20:00,56.67,56.71,56.5,56.56,56600.0,38.0263,38.0531,37.9122,37.9525,56600.0
2008-04-03 12:30:00,56.57,56.65,56.49,56.58,71500.0,37.9592,38.0129,37.9055,37.9659,71500.0
2008-04-03 12:40:00,56.58,56.85,56.58,56.81,87400.0,37.9659,38.1471,37.9659,38.1202,87400.0
2008-04-03 12:50:00,56.81,56.84,56.57,56.57,52800.0,38.1202,38.1404,37.9592,37.9592,52800.0
2008-04-03 13:00:00,56.57,56.75,56.56,56.64,136900.0,37.9592,38.08,37.9525,38.0062,136900.0
2008-04-03 13:10:00,56.64,57.0,56.64,56.97,118600.0,38.0062,38.2477,38.0062,38.2276,118600.0
2008-04-03 13:20:00,56.98,57.0,56.82,56.83,86900.0,38.2343,38.2477,38.127,38.1337,86900.0
2008-04-03 13:30:00,56.81,56.99,56.8,56.96,94900.0,38.1202,38.241,38.1135,38.2209,94900.0
2008-04-03 13:40:00,56.96,57.04,56.95,57.04,147900.0,38.2209,38.2746,38.2142,38.2746,147900.0
2008-04-03 13:50:00,57.03,57.08,56.85,56.86,88300.0,38.2679,38.3014,38.1471,38.1538,88300.0
2008-04-03 14:00:00,56.88,57.06,56.87,56.97,55600.0,38.1672,38.288,38.1605,38.2276,55600.0
2008-04-03 14:10:00,56.99,57.01,56.75,56.82,36000.0,38.241,38.2545,38.08,38.127,36000.0
2008-04-03 14:20:00,56.78,56.9,56.78,56.85,33900.0,38.1001,38.1806,38.1001,38.1471,33900.0
2008-04-03 14:30:00,56.85,56.96,56.81,56.94,65100.0,38.1471,38.2209,38.1202,38.2075,65100.0
2008-04-03 14:40:00,56.92,57.04,56.9,57.03,53900.0,38.1941,38.2746,38.1806,38.2679,53900.0
2008-04-03 14:50:00,57.03,57.34,57.02,57.3,143700.0,38.2679,38.4759,38.2612,38.449,143700.0
2008-04-03 15:00:00,57.32,57.32,57.09,57.12,142200.0,38.4625,38.4625,38.3081,38.3283,142200.0
2008-04-03 15:10:00,57.12,57.19,56.9,56.94,156000.0,38.3283,38.3752,38.1806,38.2075,156000.0
2008-04-03 15:20:00,56.94,56.95,56.82,56.9,127600.0,38.2075,38.2142,38.127,38.1806,127600.0
2008-04-03 15:30:00,56.9,56.91,56.74,56.79,216800.0,38.1806,38.1874,38.0733,38.1068,216800.0
2008-04-03 15:40:00,56.79,56.85,56.54,56.55,248800.0,38.1068,38.1471,37.9391,37.9458,248800.0
2008-04-03 15:50:00,56.56,56.96,56.53,56.91,212000.0,37.9525,38.2209,37.9324,38.1874,212000.0
2008-04-04 09:30:00,56.84,56.86,56.42,56.42,94600.0,38.1404,38.1538,37.8586,37.8586,94600.0
2008-04-04 09:40:00,56.44,56.9,56.41,56.79,95100.0,37.872,38.1806,37.8518,38.1068,95100.0
2008-04-04 09:50:00,56.81,56.82,56.51,56.7,103900.0,38.1202,38.127,37.9189,38.0464,103900.0
2008-04-04 10:00:00,56.7,56.9,56.59,56.66,85300.0,38.0464,38.1806,37.9726,38.0196,85300.0
2008-04-04 10:10:00,56.64,56.75,56.51,56.57,103900.0,38.0062,38.08,37.9189,37.9592,103900.0
2008-04-04 10:20:00,56.57,56.92,56.55,56.83,103200.0,37.9592,38.1941,37.9458,38.1337,103200.0
2008-04-04 10:30:00,56.83,56.89,56.75,56.85,51800.0,38.1337,38.1739,38.08,38.1471,51800.0
2008-04-04 10:40:00,56.87,57.1,56.87,57.09,75500.0,38.1605,38.3148,38.1605,38.3081,75500.0
2008-04-04 10:50:00,57.08,57.24,57.01,57.17,51100.0,38.3014,38.4088,38.2545,38.3618,51100.0
2008-04-04 11:00:00,57.18,57.45,57.18,57.41,76800.0,38.3685,38.5497,38.3685,38.5229,76800.0
2008-04-04 11:10:00,57.39,57.49,57.38,57.41,145400.0,38.5094,38.5765,38.5027,38.5229,145400.0
2008-04-04 11:20:00,57.4,57.57,57.39,57.55,122400.0,38.5161,38.6302,38.5094,38.6168,122400.0
2008-04-04 11:30:00,57.56,57.62,57.41,57.61,122400.0,38.6235,38.6638,38.5229,38.6571,122400.0
2008-04-04 11:40:00,57.62,57.63,57.47,57.49,105300.0,38.6638,38.6705,38.5631,38.5765,105300.0
2008-04-04 11:50:00,57.5,57.59,57.37,57.38,71500.0,38.5832,38.6436,38.496,38.5027,71500.0
2008-04-04 12:00:00,57.38,57.39,57.24,57.35,47600.0,38.5027,38.5094,38.4088,38.4826,47600.0
2008-04-04 12:10:00,57.36,57.5,57.32,57.4,72300.0,38.4893,38.5832,38.4625,38.5161,72300.0
2008-04-04 12:20:00,57.38,57.49,57.37,57.44,45400.0,38.5027,38.5765,38.496,38.543,45400.0
2008-04-04 12:30:00,57.46,57.59,57.39,57.48,69600.0,38.5564,38.6436,38.5094,38.5698,69600.0
2008-04-04 12:40:00,57.48,57.68,57.48,57.57,33000.0,38.5698,38.704,38.5698,38.6302,33000.0
2008-04-04 12:50:00,57.57,57.73,57.55,57.68,23800.0,38.6302,38.7376,38.6168,38.704,23800.0
2008-04-04 13:00:00,57.69,57.7,57.61,57.67,28100.0,38.7107,38.7175,38.6571,38.6973,28100.0
2008-04-04 13:10:00,57.65,57.65,57.57,57.57,28400.0,38.6839,38.6839,38.6302,38.6302,28400.0
2008-04-04 13:20:00,57.57,57.74,57.57,57.72,42000.0,38.6302,38.7443,38.6302,38.7309,42000.0
2008-04-04 13:30:00,57.7,57.71,57.48,57.52,40300.0,38.7175,38.7242,38.5698,38.5967,40300.0
2008-04-04 13:40:00,57.51,57.55,57.46,57.5,49100.0,38.59,38.6168,38.5564,38.5832,49100.0
2008-04-04 13:50:00,57.5,57.5,57.36,57.46,42800.0,38.5832,38.5832,38.4893,38.5564,42800.0
2008-04-04 14:00:00,57.45,57.47,57.23,57.23,52800.0,38.5497,38.5631,38.4021,38.4021,52800.0
2008-04-04 14:10:00,57.23,57.3,57.15,57.16,43200.0,38.4021,38.449,38.3484,38.3551,43200.0
2008-04-04 14:20:00,57.16,57.21,57.1,57.13,32300.0,38.3551,38.3887,38.3148,38.335,32300.0
2008-04-04 14:30:00,57.13,57.22,57.12,57.19,60900.0,38.335,38.3954,38.3283,38.3752,60900.0
2008-04-04 14:40:00,57.2,57.27,57.17,57.2,90100.0,38.3819,38.4289,38.3618,38.3819,90100.0
2008-04-04 14:50:00,57.22,57.39,57.19,57.21,69300.0,38.3954,38.5094,38.3752,38.3887,69300.0
2008-04-04 15:00:00,57.22,57.36,57.06,57.12,78300.0,38.3954,38.4893,38.288,38.3283,78300.0
2008-04-04 15:10:00,57.1,57.12,56.91,56.94,69700.0,38.3148,38.3283,38.1874,38.2075,69700.0
2008-04-04 15:20:00,56.94,56.99,56.79,56.81,96800.0,38.2075,38.241,38.1068,38.1202,96800.0
2008-04-04 15:30:00,56.81,56.96,56.72,56.77,113700.0,38.1202,38.2209,38.0599,38.0934,113700.0
2008-04-04 15:40:00,56.76,56.86,56.7,56.74,136000.0,38.0867,38.1538,38.0464,38.0733,136000.0
2008-04-04 15:50:00,56.74,56.93,56.74,56.87,293100.0,38.0733,38.2008,38.0733,38.1605,293100.0
2008-04-07 09:30:00,57.33,57.35,56.45,56.74,73200.0,38.4692,38.4826,37.8787,38.0733,73200.0
2008-04-07 09:40:00,56.74,56.95,56.71,56.95,64400.0,38.0733,38.2142,38.0531,38.2142,64400.0
2008-04-07 09:50:00,56.93,57.19,56.93,57.14,75500.0,38.2008,38.3752,38.2008,38.3417,75500.0
2008-04-07 10:00:00,57.19,57.2,56.97,57.02,57500.0,38.3752,38.3819,38.2276,38.2612,57500.0
2008-04-07 10:10:00,57.02,57.35,57.02,57.34,58300.0,38.2612,38.4826,38.2612,38.4759,58300.0
2008-04-07 10:20:00,57.31,57.5,57.24,57.26,89800.0,38.4558,38.5832,38.4088,38.4222,89800.0
2008-04-07 10:30:00,57.28,57.56,57.28,57.43,105400.0,38.4356,38.6235,38.4356,38.5363,105400.0
2008-04-07 10:40:00,57.42,57.58,57.34,57.5,63800.0,38.5296,38.6369,38.4759,38.5832,63800.0
2008-04-07 10:50:00,57.52,57.55,57.4,57.5,82900.0,38.5967,38.6168,38.5161,38.5832,82900.0
2008-04-07 11:00:00,57.5,57.66,57.49,57.58,72800.0,38.5832,38.6906,38.5765,38.6369,72800.0
2008-04-07 11:10:00,57.56,57.75,57.51,57.75,86500.0,38.6235,38.751,38.59,38.751,86500.0
2008-04-07 11:20:00,57.75,57.94,57.73,57.73,98300.0,38.751,38.8785,38.7376,38.7376,98300.0
2008-04-07 11:30:00,57.72,57.92,57.72,57.87,34600.0,38.7309,38.8651,38.7309,38.8315,34600.0
2008-04-07 11:40:00,57.91,57.99,57.87,57.92,33300.0,38.8584,38.912,38.8315,38.8651,33300.0
2008-04-07 11:50:00,57.9,57.94,57.72,57.75,44600.0,38.8517,38.8785,38.7309,38.751,44600.0
2008-04-07 12:00:00,57.75,57.86,57.74,57.85,34000.0,38.751,38.8248,38.7443,38.8181,34000.0
2008-04-07 12:10:00,57.83,57.93,57.8,57.85,39400.0,38.8047,38.8718,38.7846,38.8181,39400.0
2008-04-07 12:20:00,57.86,57.89,57.82,57.88,14500.0,38.8248,38.8449,38.798,38.8382,14500.0
2008-04-07 12:30:00,57.86,57.92,57.81,57.91,27900.0,38.8248,38.8651,38.7913,38.8584,27900.0
2008-04-07 12:40:00,57.93,58.05,57.93,58.02,116000.0,38.8718,38.9523,38.8718,38.9322,116000.0
2008-04-07 12:50:00,58.02,58.02,57.89,57.9,71500.0,38.9322,38.9322,38.8449,38.8517,71500.0
2008-04-07 13:00:00,57.89,57.99,57.8,57.81,71200.0,38.8449,38.912,38.7846,38.7913,71200.0
2008-04-07 13:10:00,57.8,57.97,57.8,57.9,68600.0,38.7846,38.8986,38.7846,38.8517,68600.0
2008-04-07 13:20:00,57.9,58.02,57.89,58.01,34000.0,38.8517,38.9322,38.8449,38.9255,34000.0
2008-04-07 13:30:00,58.01,58.03,57.9,57.93,155000.0,38.9255,38.9389,38.8517,38.8718,155000.0
2008-04-07 13:40:00,57.92,57.92,57.84,57.87,40900.0,38.8651,38.8651,38.8114,38.8315,40900.0
2008-04-07 13:50:00,57.89,57.89,57.53,57.56,101400.0,38.8449,38.8449,38.6034,38.6235,101400.0
2008-04-07 14:00:00,57.58,57.69,57.53,57.56,82800.0,38.6369,38.7107,38.6034,38.6235,82800.0
2008-04-07 14:10:00,57.56,57.56,57.47,57.49,63900.0,38.6235,38.6235,38.5631,38.5765,63900.0
2008-04-07 14:20:00,57.48,57.5,57.11,57.22,255300.0,38.5698,38.5832,38.3216,38.3954,255300.0
2008-04-07 14:30:00,57.23,57.26,56.95,57.04,107800.0,38.4021,38.4222,38.2142,38.2746,107800.0
2008-04-07 14:40:00,57.04,57.12,56.98,57.04,56200.0,38.2746,38.3283,38.2343,38.2746,56200.0
2008-04-07 14:50:00,57.06,57.22,56.96,56.99,49700.0,38.288,38.3954,38.2209,38.241,49700.0
2008-04-07 15:00:00,56.97,56.98,56.76,56.79,94200.0,38.2276,38.2343,38.0867,38.1068,94200.0
2008-04-07 15:10:00,56.78,56.93,56.76,56.91,89800.0,38.1001,38.2008,38.0867,38.1874,89800.0
2008-04-07 15:20:00,56.91,57.18,56.91,57.15,75100.0,38.1874,38.3685,38.1874,38.3484,75100.0
2008-04-07 15:30:00,57.14,57.18,56.82,56.87,153900.0,38.3417,38.3685,38.127,38.1605,153900.0
2008-04-07 15:40:00,56.88,57.05,56.86,56.95,152200.0,38.1672,38.2813,38.1538,38.2142,152200.0
2008-04-07 15:50:00,56.96,57.12,56.95,57.06,185300.0,38.2209,38.3283,38.2142,38.288,185300.0
2008-04-08 09:30:00,56.98,56.98,56.22,56.37,120500.0,38.2343,38.2343,37.7244,37.825,120500.0
2008-04-08 09:40:00,56.37,56.57,56.37,56.56,111600.0,37.825,37.9592,37.825,37.9525,111600.0
2008-04-08 09:50:00,56.54,56.64,56.51,56.61,60700.0,37.9391,38.0062,37.9189,37.986,60700.0
2008-04-08 10:00:00,56.61,56.61,56.32,56.32,61900.0,37.986,37.986,37.7915,37.7915,61900.0
2008-04-08 10:10:00,56.31,56.68,56.31,56.5,76200.0,37.7847,38.033,37.7847,37.9122,76200.0
2008-04-08 10:20:00,56.54,56.71,56.52,56.59,55300.0,37.9391,38.0531,37.9257,37.9726,55300.0
2008-04-08 10:30:00,56.59,56.93,56.55,56.91,76300.0,37.9726,38.2008,37.9458,38.1874,76300.0
2008-04-08 10:40:00,56.9,57.0,56.88,56.94,63400.0,38.1806,38.2477,38.1672,38.2075,63400.0
2008-04-08 10:50:00,56.96,57.02,56.94,56.98,42000.0,38.2209,38.2612,38.2075,38.2343,42000.0
2008-04-08 11:00:00,56.98,56.99,56.81,56.85,43900.0,38.2343,38.241,38.1202,38.1471,43900.0
2008-04-08 11:10:00,56.85,56.96,56.72,56.96,59900.0,38.1471,38.2209,38.0599,38.2209,59900.0
2008-04-08 11:20:00,56.96,57.2,56.93,57.13,42200.0,38.2209,38.3819,38.2008,38.335,42200.0
2008-04-08 11:30:00,57.12,57.16,56.97,56.97,34000.0,38.3283,38.3551,38.2276,38.2276,34000.0
2008-04-08 11:40:00,56.98,56.99,56.9,56.92,38100.0,38.2343,38.241,38.1806,38.1941,38100.0
2008-04-08 11:50:00,56.93,56.94,56.81,56.91,85200.0,38.2008,38.2075,38.1202,38.1874,85200.0
2008-04-08 12:00:00,56.9,56.98,56.89,56.98,32200.0,38.1806,38.2343,38.1739,38.2343,32200.0
2008-04-08 12:10:00,56.97,56.97,56.78,56.97,54000.0,38.2276,38.2276,38.1001,38.2276,54000.0
2008-04-08 12:20:00,56.97,57.07,56.93,56.97,32700.0,38.2276,38.2947,38.2008,38.2276,32700.0
2008-04-08 12:30:00,56.98,57.0,56.86,56.88,30900.0,38.2343,38.2477,38.1538,38.1672,30900.0
2008-04-08 12:40:00,56.88,57.04,56.86,57.04,48200.0,38.1672,38.2746,38.1538,38.2746,48200.0
2008-04-08 12:50:00,57.03,57.07,56.91,56.92,26400.0,38.2679,38.2947,38.1874,38.1941,26400.0
2008-04-08 13:00:00,56.92,56.97,56.87,56.97,29300.0,38.1941,38.2276,38.1605,38.2276,29300.0
2008-04-08 13:10:00,56.97,56.99,56.93,56.94,18200.0,38.2276,38.241,38.2008,38.2075,18200.0
2008-04-08 13:20:00,56.94,56.95,56.85,56.89,21100.0,38.2075,38.2142,38.1471,38.1739,21100.0
2008-04-08 13:30:00,56.87,56.87,56.73,56.8,39400.0,38.1605,38.1605,38.0666,38.1135,39400.0
2008-04-08 13:40:00,56.79,56.81,56.72,56.76,28200.0,38.1068,38.1202,38.0599,38.0867,28200.0
2008-04-08 13:50:00,56.75,56.82,56.74,56.79,18400.0,38.08,38.127,38.0733,38.1068,18400.0
2008-04-08 14:00:00,56.77,56.8,56.57,56.59,65400.0,38.0934,38.1135,37.9592,37.9726,65400.0
2008-04-08 14:10:00,56.6,56.65,56.53,56.55,28800.0,37.9793,38.0129,37.9324,37.9458,28800.0
2008-04-08 14:20:00,56.54,56.58,56.44,56.58,52500.0,37.9391,37.9659,37.872,37.9659,52500.0
2008-04-08 14:30:00,56.58,56.65,56.54,56.63,56100.0,37.9659,38.0129,37.9391,37.9995,56100.0
2008-04-08 14:40:00,56.63,56.78,56.58,56.76,70800.0,37.9995,38.1001,37.9659,38.0867,70800.0
2008-04-08 14:50:00,56.76,56.9,56.74,56.86,58400.0,38.0867,38.1806,38.0733,38.1538,58400.0
2008-04-08 15:00:00,56.86,56.86,56.67,56.72,43200.0,38.1538,38.1538,38.0263,38.0599,43200.0
2008-04-08 15:10:00,56.7,56.76,56.63,56.69,64200.0,38.0464,38.0867,37.9995,38.0397,64200.0
2008-04-08 15:20:00,56.69,56.73,56.54,56.73,68600.0,38.0397,38.0666,37.9391,38.0666,68600.0
2008-04-08 15:30:00,56.73,56.9,56.73,56.75,90700.0,38.0666,38.1806,38.0666,38.08,90700.0
2008-04-08 15:40:00,56.74,56.82,56.67,56.67,72800.0,38.0733,38.127,38.0263,38.0263,72800.0
2008-04-08 15:50:00,56.67,56.83,56.66,56.74,114400.0,38.0263,38.1337,38.0196,38.0733,114400.0
2008-04-09 09:30:00,56.44,56.75,56.24,56.39,111200.0,37.872,38.08,37.7378,37.8384,111200.0
2008-04-09 09:40:00,56.37,56.41,55.87,56.0,173700.0,37.825,37.8518,37.4895,37.5767,173700.0
2008-04-09 09:50:00,56.0,56.04,55.83,55.99,168900.0,37.5767,37.6036,37.4627,37.57,168900.0
2008-04-09 10:00:00,55.99,56.02,55.68,55.71,230300.0,37.57,37.5901,37.362,37.3821,230300.0
2008-04-09 10:10:00,55.7,55.86,55.52,55.84,136000.0,37.3754,37.4828,37.2546,37.4694,136000.0
2008-04-09 10:20:00,55.84,55.92,55.66,55.74,92500.0,37.4694,37.523,37.3486,37.4023,92500.0
2008-04-09 10:30:00,55.75,55.77,55.5,55.59,139300.0,37.409,37.4224,37.2412,37.3016,139300.0
2008-04-09 10:40:00,55.59,55.76,55.49,55.72,129100.0,37.3016,37.4157,37.2345,37.3888,129100.0
2008-04-09 10:50:00,55.72,55.76,55.56,55.69,86900.0,37.3888,37.4157,37.2815,37.3687,86900.0
2008-04-09 11:00:00,55.67,55.83,55.66,55.73,58400.0,37.3553,37.4627,37.3486,37.3956,58400.0
2008-04-09 11:10:00,55.72,55.73,55.38,55.39,58200.0,37.3888,37.3956,37.1607,37.1674,58200.0
2008-04-09 11:20:00,55.38,55.38,55.14,55.17,95900.0,37.1607,37.1607,36.9997,37.0198,95900.0
2008-04-09 11:30:00,55.18,55.24,54.97,54.98,89300.0,37.0265,37.0668,36.8856,36.8923,89300.0
2008-04-09 11:40:00,54.99,55.28,54.98,55.14,54300.0,36.899,37.0936,36.8923,36.9997,54300.0
2008-04-09 11:50:00,55.15,55.16,54.91,54.93,92400.0,37.0064,37.0131,36.8453,36.8587,92400.0
2008-04-09 12:00:00,54.93,55.06,54.88,55.06,126300.0,36.8587,36.946,36.8252,36.946,126300.0
2008-04-09 12:10:00,55.06,55.12,55.0,55.02,89500.0,36.946,36.9862,36.9057,36.9191,89500.0
2008-04-09 12:20:00,55.03,55.08,54.97,55.06,35800.0,36.9258,36.9594,36.8856,36.946,35800.0
2008-04-09 12:30:00,55.06,55.18,55.05,55.13,26200.0,36.946,37.0265,36.9393,36.9929,26200.0
2008-04-09 12:40:00,55.14,55.16,54.95,54.96,81600.0,36.9997,37.0131,36.8722,36.8789,81600.0
2008-04-09 12:50:00,54.99,55.06,54.94,55.02,53500.0,36.899,36.946,36.8655,36.9191,53500.0
2008-04-09 13:00:00,55.02,55.1,54.98,55.04,89200.0,36.9191,36.9728,36.8923,36.9326,89200.0
2008-04-09 13:10:00,55.05,55.08,55.01,55.03,45000.0,36.9393,36.9594,36.9124,36.9258,45000.0
2008-04-09 13:20:00,55.01,55.05,54.98,55.02,68700.0,36.9124,36.9393,36.8923,36.9191,68700.0
2008-04-09 13:30:00,55.02,55.17,54.96,55.15,103000.0,36.9191,37.0198,36.8789,37.0064,103000.0
2008-04-09 13:40:00,55.14,55.19,55.0,55.05,61900.0,36.9997,37.0332,36.9057,36.9393,61900.0
2008-04-09 13:50:00,55.05,55.15,55.03,55.1,40100.0,36.9393,37.0064,36.9258,36.9728,40100.0
2008-04-09 14:00:00,55.12,55.21,55.06,55.08,55900.0,36.9862,37.0466,36.946,36.9594,55900.0
2008-04-09 14:10:00,55.08,55.09,54.84,54.88,102200.0,36.9594,36.9661,36.7984,36.8252,102200.0
2008-04-09 14:20:00,54.88,54.91,54.8,54.82,55100.0,36.8252,36.8453,36.7715,36.7849,55100.0
2008-04-09 14:30:00,54.81,54.81,54.7,54.71,92000.0,36.7782,36.7782,36.7044,36.7111,92000.0
2008-04-09 14:40:00,54.7,54.79,54.7,54.73,108400.0,36.7044,36.7648,36.7044,36.7245,108400.0
2008-04-09 14:50:00,54.73,54.81,54.68,54.74,85800.0,36.7245,36.7782,36.691,36.7313,85800.0
2008-04-09 15:00:00,54.74,54.77,54.6,54.61,95800.0,36.7313,36.7514,36.6373,36.644,95800.0
2008-04-09 15:10:00,54.6,54.71,54.53,54.71,117600.0,36.6373,36.7111,36.5903,36.7111,117600.0
2008-04-09 15:20:00,54.7,54.87,54.69,54.8,157300.0,36.7044,36.8185,36.6977,36.7715,157300.0
2008-04-09 15:30:00,54.78,55.04,54.78,55.03,146700.0,36.7581,36.9326,36.7581,36.9258,146700.0
2008-04-09 15:40:00,55.03,55.03,54.92,54.94,143800.0,36.9258,36.9258,36.852,36.8655,143800.0
2008-04-09 15:50:00,54.95,55.05,54.9,54.99,187700.0,36.8722,36.9393,36.8386,36.899,187700.0
2008-04-10 09:30:00,54.9,54.92,54.48,54.53,100700.0,36.8386,36.852,36.5568,36.5903,100700.0
2008-04-10 09:40:00,54.51,54.85,54.36,54.7,132900.0,36.5769,36.8051,36.4763,36.7044,132900.0
2008-04-10 09:50:00,54.7,54.85,54.62,54.82,81400.0,36.7044,36.8051,36.6507,36.7849,81400.0
2008-04-10 10:00:00,54.79,55.29,54.75,55.1,142000.0,36.7648,37.1003,36.738,36.9728,142000.0
2008-04-10 10:10:00,55.1,55.33,54.95,55.08,178000.0,36.9728,37.1272,36.8722,36.9594,178000.0
2008-04-10 10:20:00,55.08,55.37,55.08,55.35,65000.0,36.9594,37.154,36.9594,37.1406,65000.0
2008-04-10 10:30:00,55.38,55.42,55.12,55.14,85000.0,37.1607,37.1875,36.9862,36.9997,85000.0
2008-04-10 10:40:00,55.14,55.6,55.13,55.56,70000.0,36.9997,37.3083,36.9929,37.2815,70000.0
2008-04-10 10:50:00,55.55,55.67,55.34,55.48,46200.0,37.2748,37.3553,37.1339,37.2278,46200.0
2008-04-10 11:00:00,55.49,55.49,55.13,55.19,40300.0,37.2345,37.2345,36.9929,37.0332,40300.0
2008-04-10 11:10:00,55.19,55.38,55.18,55.37,139000.0,37.0332,37.1607,37.0265,37.154,139000.0
2008-04-10 11:20:00,55.36,55.41,55.27,55.28,41700.0,37.1473,37.1808,37.0869,37.0936,41700.0
2008-04-10 11:30:00,55.28,55.5,55.28,55.38,43400.0,37.0936,37.2412,37.0936,37.1607,43400.0
2008-04-10 11:40:00,55.38,55.53,55.37,55.48,29700.0,37.1607,37.2614,37.154,37.2278,29700.0
2008-04-10 11:50:00,55.5,55.52,55.45,55.51,28000.0,37.2412,37.2546,37.2077,37.2479,28000.0
2008-04-10 12:00:00,55.52,55.52,55.33,55.4,41100.0,37.2546,37.2546,37.1272,37.1741,41100.0
2008-04-10 12:10:00,55.41,55.45,55.36,55.45,40100.0,37.1808,37.2077,37.1473,37.2077,40100.0
2008-04-10 12:20:00,55.45,55.54,55.44,55.52,31300.0,37.2077,37.2681,37.201,37.2546,31300.0
2008-04-10 12:30:00,55.5,55.56,55.47,55.5,15300.0,37.2412,37.2815,37.2211,37.2412,15300.0
2008-04-10 12:40:00,55.51,55.56,55.45,55.46,37000.0,37.2479,37.2815,37.2077,37.2144,37000.0
2008-04-10 12:50:00,55.46,55.47,55.37,55.39,48300.0,37.2144,37.2211,37.154,37.1674,48300.0
2008-04-10 13:00:00,55.4,55.45,55.33,55.39,31900.0,37.1741,37.2077,37.1272,37.1674,31900.0
2008-04-10 13:10:00,55.38,55.46,55.26,55.27,30200.0,37.1607,37.2144,37.0802,37.0869,30200.0
2008-04-10 13:20:00,55.27,55.31,55.21,55.31,51900.0,37.0869,37.1137,37.0466,37.1137,51900.0
2008-04-10 13:30:00,55.31,55.41,55.29,55.37,37900.0,37.1137,37.1808,37.1003,37.154,37900.0
2008-04-10 13:40:00,55.36,55.42,55.31,55.42,27600.0,37.1473,37.1875,37.1137,37.1875,27600.0
2008-04-10 13:50:00,55.42,55.49,55.32,55.33,33900.0,37.1875,37.2345,37.1204,37.1272,33900.0
2008-04-10 14:00:00,55.34,55.38,55.29,55.3,28700.0,37.1339,37.1607,37.1003,37.107,28700.0
2008-04-10 14:10:00,55.32,55.37,55.22,55.34,29000.0,37.1204,37.154,37.0533,37.1339,29000.0
2008-04-10 14:20:00,55.34,55.34,55.23,55.3,29700.0,37.1339,37.1339,37.06,37.107,29700.0
2008-04-10 14:30:00,55.28,55.39,55.21,55.35,84100.0,37.0936,37.1674,37.0466,37.1406,84100.0
2008-04-10 14:40:00,55.36,55.4,55.3,55.39,108800.0,37.1473,37.1741,37.107,37.1674,108800.0
2008-04-10 14:50:00,55.4,55.4,55.28,55.33,116000.0,37.1741,37.1741,37.0936,37.1272,116000.0
2008-04-10 15:00:00,55.33,55.37,55.29,55.33,52900.0,37.1272,37.154,37.1003,37.1272,52900.0
2008-04-10 15:10:00,55.32,55.32,55.15,55.3,79800.0,37.1204,37.1204,37.0064,37.107,79800.0
2008-04-10 15:20:00,55.29,55.41,55.26,55.38,265800.0,37.1003,37.1808,37.0802,37.1607,265800.0
2008-04-10 15:30:00,55.37,55.37,55.2,55.29,155700.0,37.154,37.154,37.0399,37.1003,155700.0
2008-04-10 15:40:00,55.29,55.37,55.23,55.26,139800.0,37.1003,37.154,37.06,37.0802,139800.0
2008-04-10 15:50:00,55.26,55.43,55.25,55.4,152900.0,37.0802,37.1943,37.0735,37.1741,152900.0
2008-04-11 09:30:00,54.85,55.22,54.73,55.15,63800.0,36.8051,37.0533,36.7245,37.0064,63800.0
2008-04-11 09:40:00,55.15,55.39,55.03,55.39,89100.0,37.0064,37.1674,36.9258,37.1674,89100.0
2008-04-11 09:50:00,55.38,55.7,55.38,55.59,153300.0,37.1607,37.3754,37.1607,37.3016,153300.0
2008-04-11 10:00:00,55.57,55.76,55.47,55.52,96000.0,37.2882,37.4157,37.2211,37.2546,96000.0
2008-04-11 10:10:00,55.51,55.72,55.49,55.68,72400.0,37.2479,37.3888,37.2345,37.362,72400.0
2008-04-11 10:20:00,55.67,55.67,55.41,55.5,83800.0,37.3553,37.3553,37.1808,37.2412,83800.0
2008-04-11 10:30:00,55.49,55.64,55.46,55.6,59200.0,37.2345,37.3352,37.2144,37.3083,59200.0
2008-04-11 10:40:00,55.61,56.03,55.58,56.01,101400.0,37.315,37.5969,37.2949,37.5834,101400.0
2008-04-11 10:50:00,56.0,56.22,55.99,56.17,162300.0,37.5767,37.7244,37.57,37.6908,162300.0
2008-04-11 11:00:00,56.17,56.21,56.1,56.1,71300.0,37.6908,37.7176,37.6438,37.6438,71300.0
2008-04-11 11:10:00,56.1,56.11,55.79,55.88,74000.0,37.6438,37.6505,37.4358,37.4962,74000.0
2008-04-11 11:20:00,55.9,55.9,55.75,55.75,15700.0,37.5096,37.5096,37.409,37.409,15700.0
2008-04-11 11:30:00,55.74,55.87,55.69,55.85,18700.0,37.4023,37.4895,37.3687,37.4761,18700.0
2008-04-11 11:40:00,55.84,55.87,55.81,55.81,57000.0,37.4694,37.4895,37.4492,37.4492,57000.0
2008-04-11 11:50:00,55.81,55.9,55.76,55.87,33600.0,37.4492,37.5096,37.4157,37.4895,33600.0
2008-04-11 12:00:00,55.87,55.94,55.68,55.68,55200.0,37.4895,37.5365,37.362,37.362,55200.0
2008-04-11 12:10:00,55.67,55.74,55.64,55.71,18600.0,37.3553,37.4023,37.3352,37.3821,18600.0
2008-04-11 12:20:00,55.73,55.75,55.33,55.34,43500.0,37.3956,37.409,37.1272,37.1339,43500.0
2008-04-11 12:30:00,55.33,55.39,55.29,55.34,34100.0,37.1272,37.1674,37.1003,37.1339,34100.0
2008-04-11 12:40:00,55.34,55.43,55.26,55.41,28900.0,37.1339,37.1943,37.0802,37.1808,28900.0
2008-04-11 12:50:00,55.43,55.54,55.43,55.51,13200.0,37.1943,37.2681,37.1943,37.2479,13200.0
2008-04-11 13:00:00,55.5,55.53,55.44,55.5,17700.0,37.2412,37.2614,37.201,37.2412,17700.0
2008-04-11 13:10:00,55.49,55.54,55.45,55.52,16800.0,37.2345,37.2681,37.2077,37.2546,16800.0
2008-04-11 13:20:00,55.53,55.53,55.38,55.39,25300.0,37.2614,37.2614,37.1607,37.1674,25300.0
2008-04-11 13:30:00,55.38,55.38,55.21,55.27,33400.0,37.1607,37.1607,37.0466,37.0869,33400.0
2008-04-11 13:40:00,55.27,55.36,55.18,55.2,27700.0,37.0869,37.1473,37.0265,37.0399,27700.0
2008-04-11 13:50:00,55.19,55.26,55.12,55.23,29200.0,37.0332,37.0802,36.9862,37.06,29200.0
2008-04-11 14:00:00,55.22,55.29,55.16,55.2,50900.0,37.0533,37.1003,37.0131,37.0399,50900.0
2008-04-11 14:10:00,55.19,55.21,54.97,55.0,105200.0,37.0332,37.0466,36.8856,36.9057,105200.0
2008-04-11 14:20:00,55.01,55.03,54.95,55.0,88900.0,36.9124,36.9258,36.8722,36.9057,88900.0
2008-04-11 14:30:00,55.0,55.11,55.0,55.1,38300.0,36.9057,36.9795,36.9057,36.9728,38300.0
2008-04-11 14:40:00,55.1,55.14,55.0,55.08,37600.0,36.9728,36.9997,36.9057,36.9594,37600.0
2008-04-11 14:50:00,55.08,55.23,55.08,55.11,40700.0,36.9594,37.06,36.9594,36.9795,40700.0
2008-04-11 15:00:00,55.11,55.13,54.93,54.98,48400.0,36.9795,36.9929,36.8587,36.8923,48400.0
2008-04-11 15:10:00,54.98,55.02,54.85,54.94,47700.0,36.8923,36.9191,36.8051,36.8655,47700.0
2008-04-11 15:20:00,54.95,55.11,54.91,55.07,62400.0,36.8722,36.9795,36.8453,36.9527,62400.0
2008-04-11 15:30:00,55.05,55.09,54.8,54.83,119000.0,36.9393,36.9661,36.7715,36.7916,119000.0
2008-04-11 15:40:00,54.84,54.93,54.81,54.89,88900.0,36.7984,36.8587,36.7782,36.8319,88900.0
2008-04-11 15:50:00,54.9,55.08,54.83,55.04,170400.0,36.8386,36.9594,36.7916,36.9326,170400.0
2008-04-14 09:30:00,55.07,55.47,54.78,55.25,70000.0,36.9527,37.2211,36.7581,37.0735,70000.0
2008-04-14 09:40:00,55.24,55.31,54.96,55.2,54300.0,37.0668,37.1137,36.8789,37.0399,54300.0
2008-04-14 09:50:00,55.2,55.31,54.94,55.28,46400.0,37.0399,37.1137,36.8655,37.0936,46400.0
2008-04-14 10:00:00,55.28,55.57,55.23,55.51,56700.0,37.0936,37.2882,37.06,37.2479,56700.0
2008-04-14 10:10:00,55.48,55.89,55.46,55.69,90300.0,37.2278,37.5029,37.2144,37.3687,90300.0
2008-04-14 10:20:00,55.69,55.78,55.63,55.76,55100.0,37.3687,37.4291,37.3285,37.4157,55100.0
2008-04-14 10:30:00,55.78,55.86,55.75,55.82,40000.0,37.4291,37.4828,37.409,37.4559,40000.0
2008-04-14 10:40:00,55.84,55.96,55.79,55.86,74500.0,37.4694,37.5499,37.4358,37.4828,74500.0
2008-04-14 10:50:00,55.86,56.11,55.78,56.11,58800.0,37.4828,37.6505,37.4291,37.6505,58800.0
2008-04-14 11:00:00,56.12,56.14,55.98,55.98,75500.0,37.6573,37.6707,37.5633,37.5633,75500.0
2008-04-14 11:10:00,55.98,56.1,55.96,55.99,53800.0,37.5633,37.6438,37.5499,37.57,53800.0
2008-04-14 11:20:00,55.99,55.99,55.7,55.75,118800.0,37.57,37.57,37.3754,37.409,118800.0
2008-04-14 11:30:00,55.75,55.79,55.73,55.78,136100.0,37.409,37.4358,37.3956,37.4291,136100.0
2008-04-14 11:40:00,55.79,55.85,55.75,55.8,82700.0,37.4358,37.4761,37.409,37.4425,82700.0
2008-04-14 11:50:00,55.8,55.85,55.79,55.82,80700.0,37.4425,37.4761,37.4358,37.4559,80700.0
2008-04-14 12:00:00,55.82,55.9,55.81,55.88,66900.0,37.4559,37.5096,37.4492,37.4962,66900.0
2008-04-14 12:10:00,55.88,55.96,55.84,55.86,88200.0,37.4962,37.5499,37.4694,37.4828,88200.0
2008-04-14 12:20:00,55.88,56.2,55.87,56.2,90700.0,37.4962,37.7109,37.4895,37.7109,90700.0
2008-04-14 12:30:00,56.22,56.32,56.2,56.23,114000.0,37.7244,37.7915,37.7109,37.7311,114000.0
2008-04-14 12:40:00,56.23,56.41,56.2,56.4,79700.0,37.7311,37.8518,37.7109,37.8451,79700.0
2008-04-14 12:50:00,56.41,56.49,56.39,56.44,62400.0,37.8518,37.9055,37.8384,37.872,62400.0
2008-04-14 13:00:00,56.43,56.46,56.34,56.43,62300.0,37.8653,37.8854,37.8049,37.8653,62300.0
2008-04-14 13:10:00,56.45,56.61,56.43,56.49,51300.0,37.8787,37.986,37.8653,37.9055,51300.0
2008-04-14 13:20:00,56.47,56.6,56.46,56.6,58300.0,37.8921,37.9793,37.8854,37.9793,58300.0
2008-04-14 13:30:00,56.59,56.6,56.52,56.57,45300.0,37.9726,37.9793,37.9257,37.9592,45300.0
2008-04-14 13:40:00,56.56,56.78,56.54,56.67,87700.0,37.9525,38.1001,37.9391,38.0263,87700.0
2008-04-14 13:50:00,56.67,56.79,56.66,56.78,62600.0,38.0263,38.1068,38.0196,38.1001,62600.0
2008-04-14 14:00:00,56.8,56.89,56.71,56.75,92100.0,38.1135,38.1739,38.0531,38.08,92100.0
2008-04-14 14:10:00,56.75,56.9,56.69,56.77,76100.0,38.08,38.1806,38.0397,38.0934,76100.0
2008-04-14 14:20:00,56.77,56.85,56.74,56.76,63700.0,38.0934,38.1471,38.0733,38.0867,63700.0
2008-04-14 14:30:00,56.75,56.79,56.7,56.7,78700.0,38.08,38.1068,38.0464,38.0464,78700.0
2008-04-14 14:40:00,56.7,56.73,56.52,56.53,89500.0,38.0464,38.0666,37.9257,37.9324,89500.0
2008-04-14 14:50:00,56.51,56.57,56.36,56.38,103800.0,37.9189,37.9592,37.8183,37.8317,103800.0
2008-04-14 15:00:00,56.37,56.44,56.36,56.41,95700.0,37.825,37.872,37.8183,37.8518,95700.0
2008-04-14 15:10:00,56.41,56.43,56.35,56.39,112900.0,37.8518,37.8653,37.8116,37.8384,112900.0
2008-04-14 15:20:00,56.4,56.4,56.32,56.32,119300.0,37.8451,37.8451,37.7915,37.7915,119300.0
2008-04-14 15:30:00,56.32,56.36,56.24,56.3,179300.0,37.7915,37.8183,37.7378,37.778,179300.0
2008-04-14 15:40:00,56.3,56.38,56.26,56.28,222500.0,37.778,37.8317,37.7512,37.7646,222500.0
2008-04-14 15:50:00,56.28,56.3,56.17,56.21,253800.0,37.7646,37.778,37.6908,37.7176,253800.0
2008-04-15 09:30:00,56.37,56.91,56.22,56.34,131600.0,37.825,38.1874,37.7244,37.8049,131600.0
2008-04-15 09:40:00,56.32,56.65,56.31,56.62,78900.0,37.7915,38.0129,37.7847,37.9928,78900.0
2008-04-15 09:50:00,56.6,56.9,56.56,56.86,111100.0,37.9793,38.1806,37.9525,38.1538,111100.0
2008-04-15 10:00:00,56.86,57.03,56.81,56.82,146600.0,38.1538,38.2679,38.1202,38.127,146600.0
2008-04-15 10:10:00,56.83,57.0,56.78,56.97,75100.0,38.1337,38.2477,38.1001,38.2276,75100.0
2008-04-15 10:20:00,56.99,57.1,56.65,56.8,113300.0,38.241,38.3148,38.0129,38.1135,113300.0
2008-04-15 10:30:00,56.8,57.18,56.79,57.15,90200.0,38.1135,38.3685,38.1068,38.3484,90200.0
2008-04-15 10:40:00,57.15,57.26,57.04,57.17,76700.0,38.3484,38.4222,38.2746,38.3618,76700.0
2008-04-15 10:50:00,57.18,57.31,57.03,57.31,70800.0,38.3685,38.4558,38.2679,38.4558,70800.0
2008-04-15 11:00:00,57.29,57.31,57.09,57.12,63300.0,38.4423,38.4558,38.3081,38.3283,63300.0
2008-04-15 11:10:00,57.12,57.23,57.08,57.2,78100.0,38.3283,38.4021,38.3014,38.3819,78100.0
2008-04-15 11:20:00,57.2,57.23,57.1,57.14,97100.0,38.3819,38.4021,38.3148,38.3417,97100.0
2008-04-15 11:30:00,57.13,57.2,57.07,57.12,207500.0,38.335,38.3819,38.2947,38.3283,207500.0
2008-04-15 11:40:00,57.07,57.13,57.0,57.12,108500.0,38.2947,38.335,38.2477,38.3283,108500.0
2008-04-15 11:50:00,57.11,57.21,57.11,57.15,107200.0,38.3216,38.3887,38.3216,38.3484,107200.0
2008-04-15 12:00:00,57.15,57.19,57.12,57.15,81000.0,38.3484,38.3752,38.3283,38.3484,81000.0
2008-04-15 12:10:00,57.15,57.16,57.07,57.1,104300.0,38.3484,38.3551,38.2947,38.3148,104300.0
2008-04-15 12:20:00,57.09,57.19,57.07,57.19,42500.0,38.3081,38.3752,38.2947,38.3752,42500.0
2008-04-15 12:30:00,57.2,57.29,57.2,57.28,62700.0,38.3819,38.4423,38.3819,38.4356,62700.0
2008-04-15 12:40:00,57.27,57.31,57.17,57.17,81700.0,38.4289,38.4558,38.3618,38.3618,81700.0
2008-04-15 12:50:00,57.17,57.18,57.14,57.17,64200.0,38.3618,38.3685,38.3417,38.3618,64200.0
2008-04-15 13:00:00,57.17,57.19,56.97,56.99,74200.0,38.3618,38.3752,38.2276,38.241,74200.0
2008-04-15 13:10:00,56.98,57.1,56.97,57.05,35700.0,38.2343,38.3148,38.2276,38.2813,35700.0
2008-04-15 13:20:00,57.05,57.11,57.03,57.1,41800.0,38.2813,38.3216,38.2679,38.3148,41800.0
2008-04-15 13:30:00,57.1,57.11,56.93,56.95,66900.0,38.3148,38.3216,38.2008,38.2142,66900.0
2008-04-15 13:40:00,56.96,57.08,56.95,57.08,78700.0,38.2209,38.3014,38.2142,38.3014,78700.0
2008-04-15 13:50:00,57.08,57.28,57.03,57.28,103700.0,38.3014,38.4356,38.2679,38.4356,103700.0
2008-04-15 14:00:00,57.28,57.3,57.22,57.3,52400.0,38.4356,38.449,38.3954,38.449,52400.0
2008-04-15 14:10:00,57.29,57.4,57.29,57.32,73400.0,38.4423,38.5161,38.4423,38.4625,73400.0
2008-04-15 14:20:00,57.3,57.34,57.22,57.25,74800.0,38.449,38.4759,38.3954,38.4155,74800.0
2008-04-15 14:30:00,57.25,57.46,57.25,57.38,92000.0,38.4155,38.5564,38.4155,38.5027,92000.0
2008-04-15 14:40:00,57.38,57.39,57.12,57.12,78900.0,38.5027,38.5094,38.3283,38.3283,78900.0
2008-04-15 14:50:00,57.12,57.18,57.06,57.18,83900.0,38.3283,38.3685,38.288,38.3685,83900.0
2008-04-15 15:00:00,57.18,57.29,57.12,57.22,65900.0,38.3685,38.4423,38.3283,38.3954,65900.0
2008-04-15 15:10:00,57.22,57.42,57.21,57.39,111300.0,38.3954,38.5296,38.3887,38.5094,111300.0
2008-04-15 15:20:00,57.4,57.6,57.37,57.56,120000.0,38.5161,38.6503,38.496,38.6235,120000.0
2008-04-15 15:30:00,57.56,57.69,57.56,57.66,152800.0,38.6235,38.7107,38.6235,38.6906,152800.0
2008-04-15 15:40:00,57.65,57.78,57.6,57.63,143600.0,38.6839,38.7711,38.6503,38.6705,143600.0
2008-04-15 15:50:00,57.63,57.68,57.49,57.68,263000.0,38.6705,38.704,38.5765,38.704,263000.0
2008-04-16 09:30:00,58.89,59.46,58.34,59.43,404100.0,39.516,39.8984,39.1469,39.8783,404100.0
2008-04-16 09:40:00,59.43,59.85,59.24,59.79,392800.0,39.8783,40.1601,39.7508,40.1199,392800.0
2008-04-16 09:50:00,59.78,59.88,59.69,59.78,186600.0,40.1132,40.1803,40.0528,40.1132,186600.0
2008-04-16 10:00:00,59.77,60.0,59.75,59.97,284700.0,40.1064,40.2608,40.093,40.2407,284700.0
2008-04-16 10:10:00,59.97,60.13,59.88,60.01,350700.0,40.2407,40.348,40.1803,40.2675,350700.0
2008-04-16 10:20:00,59.99,60.19,59.96,60.06,309300.0,40.2541,40.3883,40.2339,40.301,309300.0
2008-04-16 10:30:00,60.06,60.4,59.99,60.0,278100.0,40.301,40.5292,40.2541,40.2608,278100.0
2008-04-16 10:40:00,60.0,60.09,59.82,59.99,136200.0,40.2608,40.3212,40.14,40.2541,136200.0
2008-04-16 10:50:00,59.98,60.16,59.94,60.04,129000.0,40.2474,40.3681,40.2205,40.2876,129000.0
2008-04-16 11:00:00,60.03,60.1,59.99,60.01,103400.0,40.2809,40.3279,40.2541,40.2675,103400.0
2008-04-16 11:10:00,60.0,60.01,59.75,59.81,237200.0,40.2608,40.2675,40.093,40.1333,237200.0
2008-04-16 11:20:00,59.79,59.86,59.65,59.84,216700.0,40.1199,40.1668,40.0259,40.1534,216700.0
2008-04-16 11:30:00,59.83,59.98,59.76,59.82,90900.0,40.1467,40.2474,40.0997,40.14,90900.0
2008-04-16 11:40:00,59.84,60.07,59.82,59.9,82600.0,40.1534,40.3078,40.14,40.1937,82600.0
2008-04-16 11:50:00,59.9,59.92,59.75,59.9,128100.0,40.1937,40.2071,40.093,40.1937,128100.0
2008-04-16 12:00:00,59.9,60.0,58.48,60.0,134600.0,40.1937,40.2608,39.2408,40.2608,134600.0
2008-04-16 12:10:00,60.0,60.3,59.97,60.28,104500.0,40.2608,40.4621,40.2407,40.4487,104500.0
2008-04-16 12:20:00,60.28,60.39,60.21,60.35,125400.0,40.4487,40.5225,40.4017,40.4956,125400.0
2008-04-16 12:30:00,60.35,60.45,60.09,60.09,86900.0,40.4956,40.5627,40.3212,40.3212,86900.0
2008-04-16 12:40:00,60.09,60.32,60.08,60.29,44500.0,40.3212,40.4755,40.3145,40.4554,44500.0
2008-04-16 12:50:00,60.29,60.42,60.11,60.13,141600.0,40.4554,40.5426,40.3346,40.348,141600.0
2008-04-16 13:00:00,60.14,60.24,60.02,60.19,114400.0,40.3547,40.4218,40.2742,40.3883,114400.0
2008-04-16 13:10:00,60.18,60.45,60.14,60.33,70600.0,40.3816,40.5627,40.3547,40.4822,70600.0
2008-04-16 13:20:00,60.34,60.4,60.01,60.09,124600.0,40.4889,40.5292,40.2675,40.3212,124600.0
2008-04-16 13:30:00,60.09,60.12,59.8,59.96,119300.0,40.3212,40.3413,40.1266,40.2339,119300.0
2008-04-16 13:40:00,59.96,60.09,59.85,59.99,139500.0,40.2339,40.3212,40.1601,40.2541,139500.0
2008-04-16 13:50:00,59.97,60.0,59.8,59.9,46600.0,40.2407,40.2608,40.1266,40.1937,46600.0
2008-04-16 14:00:00,59.91,59.99,59.8,59.88,105900.0,40.2004,40.2541,40.1266,40.1803,105900.0
2008-04-16 14:10:00,59.88,59.96,59.72,59.87,79100.0,40.1803,40.2339,40.0729,40.1735,79100.0
2008-04-16 14:20:00,59.86,60.05,59.8,59.99,167500.0,40.1668,40.2943,40.1266,40.2541,167500.0
2008-04-16 14:30:00,59.99,60.02,59.85,59.96,92100.0,40.2541,40.2742,40.1601,40.2339,92100.0
2008-04-16 14:40:00,59.96,60.02,59.83,59.93,50800.0,40.2339,40.2742,40.1467,40.2138,50800.0
2008-04-16 14:50:00,59.92,60.1,59.87,59.93,118300.0,40.2071,40.3279,40.1735,40.2138,118300.0
2008-04-16 15:00:00,59.92,60.04,59.86,59.86,101800.0,40.2071,40.2876,40.1668,40.1668,101800.0
2008-04-16 15:10:00,59.87,60.04,59.82,59.99,172000.0,40.1735,40.2876,40.14,40.2541,172000.0
2008-04-16 15:20:00,59.99,60.06,59.93,60.04,97400.0,40.2541,40.301,40.2138,40.2876,97400.0
2008-04-16 15:30:00,60.03,60.15,59.97,60.14,148200.0,40.2809,40.3614,40.2407,40.3547,148200.0
2008-04-16 15:40:00,60.14,60.26,60.09,60.1,185400.0,40.3547,40.4352,40.3212,40.3279,185400.0
2008-04-16 15:50:00,60.1,60.16,59.93,59.93,238100.0,40.3279,40.3681,40.2138,40.2138,238100.0
2008-04-17 09:30:00,59.92,60.11,58.36,59.82,164500.0,40.2071,40.3346,39.1603,40.14,164500.0
2008-04-17 09:40:00,59.81,60.39,59.81,60.34,119900.0,40.1333,40.5225,40.1333,40.4889,119900.0
2008-04-17 09:50:00,60.35,60.39,59.97,60.08,149400.0,40.4956,40.5225,40.2407,40.3145,149400.0
2008-04-17 10:00:00,60.1,60.1,59.61,59.66,318900.0,40.3279,40.3279,39.9991,40.0326,318900.0
2008-04-17 10:10:00,59.66,59.91,59.58,59.91,240500.0,40.0326,40.2004,39.979,40.2004,240500.0
2008-04-17 10:20:00,59.91,60.11,59.83,60.05,99400.0,40.2004,40.3346,40.1467,40.2943,99400.0
2008-04-17 10:30:00,60.05,60.18,59.91,60.16,73900.0,40.2943,40.3816,40.2004,40.3681,73900.0
2008-04-17 10:40:00,60.17,60.17,59.77,59.87,82400.0,40.3749,40.3749,40.1064,40.1735,82400.0
2008-04-17 10:50:00,59.86,59.91,59.76,59.88,119700.0,40.1668,40.2004,40.0997,40.1803,119700.0
2008-04-17 11:00:00,59.87,59.91,59.68,59.78,144500.0,40.1735,40.2004,40.0461,40.1132,144500.0
2008-04-17 11:10:00,59.78,59.9,59.74,59.79,80100.0,40.1132,40.1937,40.0863,40.1199,80100.0
2008-04-17 11:20:00,59.79,59.86,59.75,59.79,91200.0,40.1199,40.1668,40.093,40.1199,91200.0
2008-04-17 11:30:00,59.81,59.85,59.75,59.75,94400.0,40.1333,40.1601,40.093,40.093,94400.0
2008-04-17 11:40:00,59.75,59.9,59.73,59.87,98500.0,40.093,40.1937,40.0796,40.1735,98500.0
2008-04-17 11:50:00,59.87,59.95,59.77,59.83,69600.0,40.1735,40.2272,40.1064,40.1467,69600.0
2008-04-17 12:00:00,59.83,59.9,59.76,59.88,66800.0,40.1467,40.1937,40.0997,40.1803,66800.0
2008-04-17 12:10:00,59.89,59.91,59.82,59.87,38000.0,40.187,40.2004,40.14,40.1735,38000.0
2008-04-17 12:20:00,59.86,59.87,59.66,59.69,51200.0,40.1668,40.1735,40.0326,40.0528,51200.0
2008-04-17 12:30:00,59.69,59.8,59.64,59.78,38700.0,40.0528,40.1266,40.0192,40.1132,38700.0
2008-04-17 12:40:00,59.79,59.88,59.71,59.78,56400.0,40.1199,40.1803,40.0662,40.1132,56400.0
2008-04-17 12:50:00,59.78,59.85,59.75,59.8,28000.0,40.1132,40.1601,40.093,40.1266,28000.0
2008-04-17 13:00:00,59.81,59.82,59.7,59.75,107400.0,40.1333,40.14,40.0595,40.093,107400.0
2008-04-17 13:10:00,59.75,59.83,59.61,59.61,48600.0,40.093,40.1467,39.9991,39.9991,48600.0
2008-04-17 13:20:00,59.62,59.69,59.57,59.6,51400.0,40.0058,40.0528,39.9722,39.9924,51400.0
2008-04-17 13:30:00,59.6,59.65,59.5,59.61,100100.0,39.9924,40.0259,39.9253,39.9991,100100.0
2008-04-17 13:40:00,59.63,59.63,59.5,59.52,47500.0,40.0125,40.0125,39.9253,39.9387,47500.0
2008-04-17 13:50:00,59.51,59.57,59.42,59.5,75000.0,39.932,39.9722,39.8716,39.9253,75000.0
2008-04-17 14:00:00,59.49,59.57,59.46,59.52,74600.0,39.9186,39.9722,39.8984,39.9387,74600.0
2008-04-17 14:10:00,59.51,59.51,59.34,59.4,155600.0,39.932,39.932,39.8179,39.8582,155600.0
2008-04-17 14:20:00,59.4,59.43,59.28,59.32,122500.0,39.8582,39.8783,39.7777,39.8045,122500.0
2008-04-17 14:30:00,59.34,59.56,59.34,59.54,98300.0,39.8179,39.9655,39.8179,39.9521,98300.0
2008-04-17 14:40:00,59.55,59.58,59.48,59.49,34700.0,39.9588,39.979,39.9119,39.9186,34700.0
2008-04-17 14:50:00,59.48,59.48,59.3,59.33,40900.0,39.9119,39.9119,39.7911,39.8112,40900.0
2008-04-17 15:00:00,59.35,59.65,59.29,59.64,96500.0,39.8246,40.0259,39.7844,40.0192,96500.0
2008-04-17 15:10:00,59.63,59.72,59.59,59.61,91500.0,40.0125,40.0729,39.9857,39.9991,91500.0
2008-04-17 15:20:00,59.61,59.66,59.45,59.45,96500.0,39.9991,40.0326,39.8917,39.8917,96500.0
2008-04-17 15:30:00,59.46,59.75,59.44,59.63,150600.0,39.8984,40.093,39.885,40.0125,150600.0
2008-04-17 15:40:00,59.64,59.77,59.54,59.62,124000.0,40.0192,40.1064,39.9521,40.0058,124000.0
2008-04-17 15:50:00,59.62,59.8,59.53,59.54,306400.0,40.0058,40.1266,39.9454,39.9521,306400.0
2008-04-18 09:30:00,60.41,60.73,60.41,60.73,350500.0,40.5359,40.7506,40.5359,40.7506,350500.0
2008-04-18 09:40:00,60.75,60.82,60.5,60.5,121100.0,40.764,40.811,40.5963,40.5963,121100.0
2008-04-18 09:50:00,60.5,60.51,60.22,60.39,75100.0,40.5963,40.603,40.4084,40.5225,75100.0
2008-04-18 10:00:00,60.4,60.48,60.21,60.43,53900.0,40.5292,40.5829,40.4017,40.5493,53900.0
2008-04-18 10:10:00,60.43,60.5,60.2,60.29,31500.0,40.5493,40.5963,40.395,40.4554,31500.0
2008-04-18 10:20:00,60.29,60.37,60.17,60.2,71600.0,40.4554,40.5091,40.3749,40.395,71600.0
2008-04-18 10:30:00,60.2,60.6,60.17,60.39,115700.0,40.395,40.6634,40.3749,40.5225,115700.0
2008-04-18 10:40:00,60.39,60.49,60.18,60.2,62900.0,40.5225,40.5896,40.3816,40.395,62900.0
2008-04-18 10:50:00,60.2,60.33,60.1,60.3,149400.0,40.395,40.4822,40.3279,40.4621,149400.0
2008-04-18 11:00:00,60.3,60.34,60.06,60.14,61200.0,40.4621,40.4889,40.301,40.3547,61200.0
2008-04-18 11:10:00,60.13,60.2,60.09,60.17,44900.0,40.348,40.395,40.3212,40.3749,44900.0
2008-04-18 11:20:00,60.17,60.38,60.17,60.34,38100.0,40.3749,40.5158,40.3749,40.4889,38100.0
2008-04-18 11:30:00,60.36,60.45,60.32,60.4,40200.0,40.5023,40.5627,40.4755,40.5292,40200.0
2008-04-18 11:40:00,60.41,60.48,60.34,60.44,151100.0,40.5359,40.5829,40.4889,40.556,151100.0
2008-04-18 11:50:00,60.44,60.66,60.4,60.53,31800.0,40.556,40.7036,40.5292,40.6164,31800.0
2008-04-18 12:00:00,60.54,60.65,60.43,60.61,193300.0,40.6231,40.6969,40.5493,40.6701,193300.0
2008-04-18 12:10:00,60.61,60.89,60.6,60.88,66000.0,40.6701,40.858,40.6634,40.8513,66000.0
2008-04-18 12:20:00,60.87,60.89,60.78,60.78,65300.0,40.8446,40.858,40.7842,40.7842,65300.0
2008-04-18 12:30:00,60.78,60.81,60.6,60.77,36000.0,40.7842,40.8043,40.6634,40.7775,36000.0
2008-04-18 12:40:00,60.77,60.97,60.77,60.96,76000.0,40.7775,40.9117,40.7775,40.905,76000.0
2008-04-18 12:50:00,60.96,61.06,60.94,61.01,100800.0,40.905,40.9721,40.8915,40.9385,100800.0
2008-04-18 13:00:00,61.01,61.03,60.94,61.01,104700.0,40.9385,40.9519,40.8915,40.9385,104700.0
2008-04-18 13:10:00,61.0,61.03,60.87,60.9,30200.0,40.9318,40.9519,40.8446,40.8647,30200.0
2008-04-18 13:20:00,60.9,61.01,60.87,61.0,39500.0,40.8647,40.9385,40.8446,40.9318,39500.0
2008-04-18 13:30:00,61.0,61.03,60.92,60.97,61100.0,40.9318,40.9519,40.8781,40.9117,61100.0
2008-04-18 13:40:00,60.97,61.05,60.97,61.01,41400.0,40.9117,40.9653,40.9117,40.9385,41400.0
2008-04-18 13:50:00,61.01,61.16,61.01,61.12,36100.0,40.9385,41.0392,40.9385,41.0123,36100.0
2008-04-18 14:00:00,61.13,61.14,60.91,60.91,43200.0,41.019,41.0257,40.8714,40.8714,43200.0
2008-04-18 14:10:00,60.92,61.11,60.88,61.11,54300.0,40.8781,41.0056,40.8513,41.0056,54300.0
2008-04-18 14:20:00,61.11,61.17,60.93,61.14,56200.0,41.0056,41.0459,40.8848,41.0257,56200.0
2008-04-18 14:30:00,61.14,61.2,60.95,61.01,93600.0,41.0257,41.066,40.8982,40.9385,93600.0
2008-04-18 14:40:00,61.02,61.36,61.0,61.35,82900.0,40.9452,41.1734,40.9318,41.1666,82900.0
2008-04-18 14:50:00,61.34,61.53,61.24,61.48,149200.0,41.1599,41.2874,41.0928,41.2539,149200.0
2008-04-18 15:00:00,61.49,61.6,61.33,61.55,169100.0,41.2606,41.3344,41.1532,41.3009,169100.0
2008-04-18 15:10:00,61.55,61.69,61.44,61.46,195500.0,41.3009,41.3948,41.227,41.2405,195500.0
2008-04-18 15:20:00,61.45,61.58,61.23,61.35,157300.0,41.2337,41.321,41.0861,41.1666,157300.0
2008-04-18 15:30:00,61.34,61.52,61.28,61.49,123900.0,41.1599,41.2807,41.1197,41.2606,123900.0
2008-04-18 15:40:00,61.49,61.56,61.33,61.51,291900.0,41.2606,41.3076,41.1532,41.274,291900.0
2008-04-18 15:50:00,61.51,61.75,61.49,61.59,323900.0,41.274,41.4351,41.2606,41.3277,323900.0
2008-04-21 09:30:00,61.31,61.39,60.84,61.02,97400.0,41.1398,41.1935,40.8244,40.9452,97400.0
2008-04-21 09:40:00,61.04,61.15,60.85,61.05,123900.0,40.9586,41.0324,40.8311,40.9653,123900.0
2008-04-21 09:50:00,61.03,61.29,60.95,61.21,69200.0,40.9519,41.1264,40.8982,41.0727,69200.0
2008-04-21 10:00:00,61.21,61.39,61.2,61.36,77500.0,41.0727,41.1935,41.066,41.1734,77500.0
2008-04-21 10:10:00,61.36,61.47,61.29,61.37,64100.0,41.1734,41.2472,41.1264,41.1801,64100.0
2008-04-21 10:20:00,61.34,61.41,61.12,61.14,63600.0,41.1599,41.2069,41.0123,41.0257,63600.0
2008-04-21 10:30:00,61.15,61.19,61.06,61.11,38400.0,41.0324,41.0593,40.9721,41.0056,38400.0
2008-04-21 10:40:00,61.1,61.12,60.84,60.99,44100.0,40.9989,41.0123,40.8244,40.9251,44100.0
2008-04-21 10:50:00,61.02,61.16,60.93,61.1,73800.0,40.9452,41.0392,40.8848,40.9989,73800.0
2008-04-21 11:00:00,61.1,61.11,60.84,60.94,63600.0,40.9989,41.0056,40.8244,40.8915,63600.0
2008-04-21 11:10:00,60.94,61.11,60.91,61.01,29600.0,40.8915,41.0056,40.8714,40.9385,29600.0
2008-04-21 11:20:00,61.0,61.04,60.95,60.96,31800.0,40.9318,40.9586,40.8982,40.905,31800.0
2008-04-21 11:30:00,60.95,61.05,60.83,61.05,41700.0,40.8982,40.9653,40.8177,40.9653,41700.0
2008-04-21 11:40:00,61.04,61.13,61.01,61.06,29500.0,40.9586,41.019,40.9385,40.9721,29500.0
2008-04-21 11:50:00,61.04,61.07,60.91,60.98,27000.0,40.9586,40.9788,40.8714,40.9184,27000.0
2008-04-21 12:00:00,60.97,61.07,60.94,61.03,24100.0,40.9117,40.9788,40.8915,40.9519,24100.0
2008-04-21 12:10:00,61.01,61.01,60.93,60.93,31200.0,40.9385,40.9385,40.8848,40.8848,31200.0
2008-04-21 12:20:00,60.95,60.99,60.91,60.98,22700.0,40.8982,40.9251,40.8714,40.9184,22700.0
2008-04-21 12:30:00,60.97,61.0,60.94,60.97,42500.0,40.9117,40.9318,40.8915,40.9117,42500.0
2008-04-21 12:40:00,60.96,61.16,60.95,61.08,42200.0,40.905,41.0392,40.8982,40.9855,42200.0
2008-04-21 12:50:00,61.07,61.18,61.07,61.12,32700.0,40.9788,41.0526,40.9788,41.0123,32700.0
2008-04-21 13:00:00,61.13,61.31,61.13,61.27,35000.0,41.019,41.1398,41.019,41.113,35000.0
2008-04-21 13:10:00,61.25,61.27,61.17,61.17,29700.0,41.0995,41.113,41.0459,41.0459,29700.0
2008-04-21 13:20:00,61.18,61.32,61.1,61.29,42700.0,41.0526,41.1465,40.9989,41.1264,42700.0
2008-04-21 13:30:00,61.29,61.44,61.28,61.35,44200.0,41.1264,41.227,41.1197,41.1666,44200.0
2008-04-21 13:40:00,61.36,61.36,61.0,61.05,78500.0,41.1734,41.1734,40.9318,40.9653,78500.0
2008-04-21 13:50:00,61.05,61.07,61.02,61.02,12000.0,40.9653,40.9788,40.9452,40.9452,12000.0
2008-04-21 14:00:00,61.0,61.07,61.0,61.05,30800.0,40.9318,40.9788,40.9318,40.9653,30800.0
2008-04-21 14:10:00,61.05,61.2,61.04,61.18,36500.0,40.9653,41.066,40.9586,41.0526,36500.0
2008-04-21 14:20:00,61.18,61.2,61.08,61.11,28800.0,41.0526,41.066,40.9855,41.0056,28800.0
2008-04-21 14:30:00,61.1,61.52,61.07,61.3,100700.0,40.9989,41.2807,40.9788,41.1331,100700.0
2008-04-21 14:40:00,61.3,61.53,61.27,61.47,57400.0,41.1331,41.2874,41.113,41.2472,57400.0
2008-04-21 14:50:00,61.48,61.53,61.33,61.42,72000.0,41.2539,41.2874,41.1532,41.2136,72000.0
2008-04-21 15:00:00,61.43,61.52,61.33,61.41,70100.0,41.2203,41.2807,41.1532,41.2069,70100.0
2008-04-21 15:10:00,61.43,61.51,61.36,61.49,95500.0,41.2203,41.274,41.1734,41.2606,95500.0
2008-04-21 15:20:00,61.49,61.61,61.39,61.54,102300.0,41.2606,41.3411,41.1935,41.2941,102300.0
2008-04-21 15:30:00,61.53,61.53,61.28,61.49,149500.0,41.2874,41.2874,41.1197,41.2606,149500.0
2008-04-21 15:40:00,61.49,61.7,61.49,61.65,138000.0,41.2606,41.4015,41.2606,41.368,138000.0
2008-04-21 15:50:00,61.65,61.7,61.42,61.5,249400.0,41.368,41.4015,41.2136,41.2673,249400.0
2008-04-22 09:30:00,60.99,61.19,60.77,60.96,126800.0,40.9251,41.0593,40.7775,40.905,126800.0
2008-04-22 09:40:00,60.92,61.02,60.75,60.77,121700.0,40.8781,40.9452,40.764,40.7775,121700.0
2008-04-22 09:50:00,60.78,60.87,60.6,60.83,120900.0,40.7842,40.8446,40.6634,40.8177,120900.0
2008-04-22 10:00:00,60.84,61.04,60.8,60.99,176500.0,40.8244,40.9586,40.7976,40.9251,176500.0
2008-04-22 10:10:00,61.0,61.07,60.91,61.04,137600.0,40.9318,40.9788,40.8714,40.9586,137600.0
2008-04-22 10:20:00,61.03,61.21,60.98,61.14,96100.0,40.9519,41.0727,40.9184,41.0257,96100.0
2008-04-22 10:30:00,61.14,61.19,60.97,60.97,78200.0,41.0257,41.0593,40.9117,40.9117,78200.0
2008-04-22 10:40:00,60.97,61.21,60.96,61.18,71700.0,40.9117,41.0727,40.905,41.0526,71700.0
2008-04-22 10:50:00,61.17,61.26,61.09,61.1,103800.0,41.0459,41.1063,40.9922,40.9989,103800.0
2008-04-22 11:00:00,61.1,61.26,61.07,61.17,65700.0,40.9989,41.1063,40.9788,41.0459,65700.0
2008-04-22 11:10:00,61.17,61.52,61.17,61.5,56700.0,41.0459,41.2807,41.0459,41.2673,56700.0
2008-04-22 11:20:00,61.49,61.64,61.38,61.61,93800.0,41.2606,41.3612,41.1868,41.3411,93800.0
2008-04-22 11:30:00,61.59,61.71,61.49,61.69,56900.0,41.3277,41.4082,41.2606,41.3948,56900.0
2008-04-22 11:40:00,61.68,61.89,61.46,61.46,96000.0,41.3881,41.529,41.2405,41.2405,96000.0
2008-04-22 11:50:00,61.47,61.47,61.11,61.12,88000.0,41.2472,41.2472,41.0056,41.0123,88000.0
2008-04-22 12:00:00,61.11,61.28,61.08,61.2,70700.0,41.0056,41.1197,40.9855,41.066,70700.0
2008-04-22 12:10:00,61.22,61.3,61.05,61.25,47600.0,41.0794,41.1331,40.9653,41.0995,47600.0
2008-04-22 12:20:00,61.24,61.24,60.9,61.03,83800.0,41.0928,41.0928,40.8647,40.9519,83800.0
2008-04-22 12:30:00,61.04,61.07,60.75,60.85,127200.0,40.9586,40.9788,40.764,40.8311,127200.0
2008-04-22 12:40:00,60.85,60.9,60.65,60.78,92200.0,40.8311,40.8647,40.6969,40.7842,92200.0
2008-04-22 12:50:00,60.78,60.78,60.61,60.73,135700.0,40.7842,40.7842,40.6701,40.7506,135700.0
2008-04-22 13:00:00,60.74,61.06,60.68,61.01,102000.0,40.7573,40.9721,40.7171,40.9385,102000.0
2008-04-22 13:10:00,61.02,61.18,60.91,60.93,70300.0,40.9452,41.0526,40.8714,40.8848,70300.0
2008-04-22 13:20:00,60.94,61.15,60.94,61.07,41700.0,40.8915,41.0324,40.8915,40.9788,41700.0
2008-04-22 13:30:00,61.07,61.17,60.99,61.04,45500.0,40.9788,41.0459,40.9251,40.9586,45500.0
2008-04-22 13:40:00,61.05,61.1,60.96,61.05,41700.0,40.9653,40.9989,40.905,40.9653,41700.0
2008-04-22 13:50:00,61.03,61.11,60.96,61.07,46800.0,40.9519,41.0056,40.905,40.9788,46800.0
2008-04-22 14:00:00,61.08,61.09,60.88,61.0,59200.0,40.9855,40.9922,40.8513,40.9318,59200.0
2008-04-22 14:10:00,61.04,61.04,60.87,60.96,60200.0,40.9586,40.9586,40.8446,40.905,60200.0
2008-04-22 14:20:00,60.97,61.09,60.93,61.09,56500.0,40.9117,40.9922,40.8848,40.9922,56500.0
2008-04-22 14:30:00,61.1,61.12,60.88,60.93,111700.0,40.9989,41.0123,40.8513,40.8848,111700.0
2008-04-22 14:40:00,60.93,61.04,60.78,60.83,179000.0,40.8848,40.9586,40.7842,40.8177,179000.0
2008-04-22 14:50:00,60.8,60.96,60.7,60.96,121100.0,40.7976,40.905,40.7305,40.905,121100.0
2008-04-22 15:00:00,60.98,61.2,60.95,61.16,65700.0,40.9184,41.066,40.8982,41.0392,65700.0
2008-04-22 15:10:00,61.16,61.23,61.06,61.08,127000.0,41.0392,41.0861,40.9721,40.9855,127000.0
2008-04-22 15:20:00,61.09,61.09,60.88,61.03,176100.0,40.9922,40.9922,40.8513,40.9519,176100.0
2008-04-22 15:30:00,61.02,61.14,60.93,60.93,97700.0,40.9452,41.0257,40.8848,40.8848,97700.0
2008-04-22 15:40:00,60.93,61.31,60.93,61.26,132600.0,40.8848,41.1398,40.8848,41.1063,132600.0
2008-04-22 15:50:00,61.25,61.37,61.16,61.22,153500.0,41.0995,41.1801,41.0392,41.0794,153500.0
2008-04-23 09:30:00,59.51,60.0,59.07,59.11,355900.0,39.932,40.2608,39.6367,39.6636,355900.0
2008-04-23 09:40:00,59.1,59.2,58.25,58.52,358200.0,39.6569,39.724,39.0865,39.2677,358200.0
2008-04-23 09:50:00,58.53,58.73,58.4,58.73,187200.0,39.2744,39.4086,39.1872,39.4086,187200.0
2008-04-23 10:00:00,58.74,58.88,58.43,58.86,161300.0,39.4153,39.5092,39.2073,39.4958,161300.0
2008-04-23 10:10:00,58.86,58.89,58.7,58.74,163200.0,39.4958,39.516,39.3885,39.4153,163200.0
2008-04-23 10:20:00,58.74,58.78,58.51,58.68,105400.0,39.4153,39.4421,39.261,39.375,105400.0
2008-04-23 10:30:00,58.68,58.9,58.56,58.64,100300.0,39.375,39.5227,39.2945,39.3482,100300.0
2008-04-23 10:40:00,58.64,58.92,58.52,58.68,128300.0,39.3482,39.5361,39.2677,39.375,128300.0
2008-04-23 10:50:00,58.68,58.99,58.58,58.61,153500.0,39.375,39.5831,39.3079,39.3281,153500.0
2008-04-23 11:00:00,58.62,58.79,58.35,58.39,145500.0,39.3348,39.4489,39.1536,39.1805,145500.0
2008-04-23 11:10:00,58.38,58.4,57.91,57.93,193800.0,39.1737,39.1872,38.8584,38.8718,193800.0
2008-04-23 11:20:00,57.93,58.35,57.85,57.88,161900.0,38.8718,39.1536,38.8181,38.8382,161900.0
2008-04-23 11:30:00,57.89,58.23,57.89,58.1,118200.0,38.8449,39.0731,38.8449,38.9859,118200.0
2008-04-23 11:40:00,58.11,58.35,58.08,58.26,155300.0,38.9926,39.1536,38.9724,39.0932,155300.0
2008-04-23 11:50:00,58.27,58.36,58.22,58.3,99200.0,39.0999,39.1603,39.0664,39.1201,99200.0
2008-04-23 12:00:00,58.28,58.7,58.24,58.44,117800.0,39.1066,39.3885,39.0798,39.214,117800.0
2008-04-23 12:10:00,58.44,58.45,58.29,58.3,63600.0,39.214,39.2207,39.1133,39.1201,63600.0
2008-04-23 12:20:00,58.29,58.33,58.23,58.32,47600.0,39.1133,39.1402,39.0731,39.1335,47600.0
2008-04-23 12:30:00,58.34,58.45,58.27,58.35,108200.0,39.1469,39.2207,39.0999,39.1536,108200.0
2008-04-23 12:40:00,58.36,58.45,58.31,58.39,44500.0,39.1603,39.2207,39.1268,39.1805,44500.0
2008-04-23 12:50:00,58.39,58.47,58.36,58.46,63500.0,39.1805,39.2341,39.1603,39.2274,63500.0
2008-04-23 13:00:00,58.48,58.51,58.3,58.39,91300.0,39.2408,39.261,39.1201,39.1805,91300.0
2008-04-23 13:10:00,58.39,58.52,58.39,58.46,121400.0,39.1805,39.2677,39.1805,39.2274,121400.0
2008-04-23 13:20:00,58.47,58.47,58.23,58.27,59700.0,39.2341,39.2341,39.0731,39.0999,59700.0
2008-04-23 13:30:00,58.26,58.47,58.26,58.36,103500.0,39.0932,39.2341,39.0932,39.1603,103500.0
2008-04-23 13:40:00,58.39,58.51,58.23,58.51,82800.0,39.1805,39.261,39.0731,39.261,82800.0
2008-04-23 13:50:00,58.51,58.53,58.44,58.53,64300.0,39.261,39.2744,39.214,39.2744,64300.0
2008-04-23 14:00:00,58.51,58.57,58.4,58.45,80500.0,39.261,39.3012,39.1872,39.2207,80500.0
2008-04-23 14:10:00,58.44,58.58,58.43,58.49,62500.0,39.214,39.3079,39.2073,39.2476,62500.0
2008-04-23 14:20:00,58.49,58.5,58.25,58.26,55200.0,39.2476,39.2543,39.0865,39.0932,55200.0
2008-04-23 14:30:00,58.29,58.46,58.27,58.3,104500.0,39.1133,39.2274,39.0999,39.1201,104500.0
2008-04-23 14:40:00,58.3,58.39,58.3,58.33,88100.0,39.1201,39.1805,39.1201,39.1402,88100.0
2008-04-23 14:50:00,58.33,58.46,58.33,58.36,69400.0,39.1402,39.2274,39.1402,39.1603,69400.0
2008-04-23 15:00:00,58.37,58.64,58.37,58.61,107500.0,39.167,39.3482,39.167,39.3281,107500.0
2008-04-23 15:10:00,58.6,58.78,58.6,58.65,101700.0,39.3214,39.4421,39.3214,39.3549,101700.0
2008-04-23 15:20:00,58.65,58.81,58.58,58.61,94700.0,39.3549,39.4623,39.3079,39.3281,94700.0
2008-04-23 15:30:00,58.61,58.76,58.49,58.75,215300.0,39.3281,39.4287,39.2476,39.422,215300.0
2008-04-23 15:40:00,58.75,58.89,58.67,58.89,209700.0,39.422,39.516,39.3683,39.516,209700.0
2008-04-23 15:50:00,58.88,58.88,58.62,58.8,355500.0,39.5092,39.5092,39.3348,39.4556,355500.0
2008-04-24 09:30:00,58.16,59.59,58.16,59.04,94000.0,39.0261,39.9857,39.0261,39.6166,94000.0
2008-04-24 09:40:00,59.04,59.24,58.4,58.42,193300.0,39.6166,39.7508,39.1872,39.2006,193300.0
2008-04-24 09:50:00,58.39,58.91,58.36,58.75,91800.0,39.1805,39.5294,39.1603,39.422,91800.0
2008-04-24 10:00:00,58.73,58.73,58.3,58.35,130500.0,39.4086,39.4086,39.1201,39.1536,130500.0
2008-04-24 10:10:00,58.33,58.56,58.19,58.56,69400.0,39.1402,39.2945,39.0462,39.2945,69400.0
2008-04-24 10:20:00,58.56,58.57,58.24,58.33,61200.0,39.2945,39.3012,39.0798,39.1402,61200.0
2008-04-24 10:30:00,58.33,58.45,58.22,58.41,55800.0,39.1402,39.2207,39.0664,39.1939,55800.0
2008-04-24 10:40:00,58.42,58.58,58.3,58.58,59800.0,39.2006,39.3079,39.1201,39.3079,59800.0
2008-04-24 10:50:00,58.58,59.0,58.53,58.82,92900.0,39.3079,39.5898,39.2744,39.469,92900.0
2008-04-24 11:00:00,58.82,59.02,58.8,58.94,62700.0,39.469,39.6032,39.4556,39.5495,62700.0
2008-04-24 11:10:00,58.91,59.28,58.89,59.05,111500.0,39.5294,39.7777,39.516,39.6233,111500.0
2008-04-24 11:20:00,59.06,59.22,58.93,59.22,59300.0,39.63,39.7374,39.5428,39.7374,59300.0
2008-04-24 11:30:00,59.23,59.69,59.23,59.48,84700.0,39.7441,40.0528,39.7441,39.9119,84700.0
2008-04-24 11:40:00,59.47,59.58,59.4,59.56,36900.0,39.9051,39.979,39.8582,39.9655,36900.0
2008-04-24 11:50:00,59.56,59.58,59.3,59.31,42000.0,39.9655,39.979,39.7911,39.7978,42000.0
2008-04-24 12:00:00,59.33,59.77,59.31,59.66,60700.0,39.8112,40.1064,39.7978,40.0326,60700.0
2008-04-24 12:10:00,59.65,59.77,59.48,59.55,76900.0,40.0259,40.1064,39.9119,39.9588,76900.0
2008-04-24 12:20:00,59.57,59.77,59.51,59.68,63200.0,39.9722,40.1064,39.932,40.0461,63200.0
2008-04-24 12:30:00,59.68,59.77,59.61,59.77,58500.0,40.0461,40.1064,39.9991,40.1064,58500.0
2008-04-24 12:40:00,59.76,60.16,59.76,60.13,112800.0,40.0997,40.3681,40.0997,40.348,112800.0
2008-04-24 12:50:00,60.13,60.16,60.0,60.14,60400.0,40.348,40.3681,40.2608,40.3547,60400.0
2008-04-24 13:00:00,60.14,60.33,60.13,60.18,64800.0,40.3547,40.4822,40.348,40.3816,64800.0
2008-04-24 13:10:00,60.17,60.23,60.02,60.04,116800.0,40.3749,40.4151,40.2742,40.2876,116800.0
2008-04-24 13:20:00,60.05,60.06,59.9,59.95,43700.0,40.2943,40.301,40.1937,40.2272,43700.0
2008-04-24 13:30:00,59.94,60.03,59.87,59.96,48400.0,40.2205,40.2809,40.1735,40.2339,48400.0
2008-04-24 13:40:00,59.96,60.13,59.9,60.04,65700.0,40.2339,40.348,40.1937,40.2876,65700.0
2008-04-24 13:50:00,60.04,60.06,59.93,59.98,36500.0,40.2876,40.301,40.2138,40.2474,36500.0
2008-04-24 14:00:00,60.01,60.23,59.92,60.18,69200.0,40.2675,40.4151,40.2071,40.3816,69200.0
2008-04-24 14:10:00,60.15,60.22,60.13,60.18,78000.0,40.3614,40.4084,40.348,40.3816,78000.0
2008-04-24 14:20:00,60.19,60.19,60.11,60.18,53200.0,40.3883,40.3883,40.3346,40.3816,53200.0
2008-04-24 14:30:00,60.18,60.21,60.0,60.06,103200.0,40.3816,40.4017,40.2608,40.301,103200.0
2008-04-24 14:40:00,60.06,60.1,59.97,59.99,85000.0,40.301,40.3279,40.2407,40.2541,85000.0
2008-04-24 14:50:00,59.98,60.02,59.88,60.01,112200.0,40.2474,40.2742,40.1803,40.2675,112200.0
2008-04-24 15:00:00,60.01,60.38,59.97,60.3,104000.0,40.2675,40.5158,40.2407,40.4621,104000.0
2008-04-24 15:10:00,60.3,60.3,59.86,59.97,107900.0,40.4621,40.4621,40.1668,40.2407,107900.0
2008-04-24 15:20:00,59.97,60.0,59.85,59.98,86500.0,40.2407,40.2608,40.1601,40.2474,86500.0
2008-04-24 15:30:00,59.99,60.08,59.88,59.95,111600.0,40.2541,40.3145,40.1803,40.2272,111600.0
2008-04-24 15:40:00,59.96,60.02,59.68,59.85,146900.0,40.2339,40.2742,40.0461,40.1601,146900.0
2008-04-24 15:50:00,59.85,60.07,59.83,59.85,243200.0,40.1601,40.3078,40.1467,40.1601,243200.0
2008-04-25 09:30:00,60.11,60.44,59.63,60.11,71000.0,40.3346,40.556,40.0125,40.3346,71000.0
2008-04-25 09:40:00,60.09,60.5,59.75,59.85,92500.0,40.3212,40.5963,40.093,40.1601,92500.0
2008-04-25 09:50:00,59.89,60.14,59.82,59.99,47800.0,40.187,40.3547,40.14,40.2541,47800.0
2008-04-25 10:00:00,60.0,60.12,59.97,60.07,85600.0,40.2608,40.3413,40.2407,40.3078,85600.0
2008-04-25 10:10:00,60.06,60.21,60.05,60.15,80600.0,40.301,40.4017,40.2943,40.3614,80600.0
2008-04-25 10:20:00,60.15,60.2,60.1,60.14,56300.0,40.3614,40.395,40.3279,40.3547,56300.0
2008-04-25 10:30:00,60.13,60.19,59.83,59.83,96000.0,40.348,40.3883,40.1467,40.1467,96000.0
2008-04-25 10:40:00,59.86,60.29,59.84,60.12,69100.0,40.1668,40.4554,40.1534,40.3413,69100.0
2008-04-25 10:50:00,60.12,60.42,60.07,60.39,64700.0,40.3413,40.5426,40.3078,40.5225,64700.0
2008-04-25 11:00:00,60.38,60.46,60.09,60.23,75100.0,40.5158,40.5694,40.3212,40.4151,75100.0
2008-04-25 11:10:00,60.25,60.35,59.77,59.78,83300.0,40.4285,40.4956,40.1064,40.1132,83300.0
2008-04-25 11:20:00,59.78,59.95,59.55,59.84,72000.0,40.1132,40.2272,39.9588,40.1534,72000.0
2008-04-25 11:30:00,59.82,59.95,59.7,59.81,40700.0,40.14,40.2272,40.0595,40.1333,40700.0
2008-04-25 11:40:00,59.8,60.21,59.8,60.2,41600.0,40.1266,40.4017,40.1266,40.395,41600.0
2008-04-25 11:50:00,60.2,60.24,60.01,60.23,39500.0,40.395,40.4218,40.2675,40.4151,39500.0
2008-04-25 12:00:00,60.23,60.3,60.11,60.21,43800.0,40.4151,40.4621,40.3346,40.4017,43800.0
2008-04-25 12:10:00,60.22,60.37,60.14,60.14,44200.0,40.4084,40.5091,40.3547,40.3547,44200.0
2008-04-25 12:20:00,60.14,60.15,60.06,60.1,29500.0,40.3547,40.3614,40.301,40.3279,29500.0
2008-04-25 12:30:00,60.1,60.11,59.95,60.09,41200.0,40.3279,40.3346,40.2272,40.3212,41200.0
2008-04-25 12:40:00,60.1,60.29,60.04,60.15,64400.0,40.3279,40.4554,40.2876,40.3614,64400.0
2008-04-25 12:50:00,60.14,60.22,60.04,60.07,41900.0,40.3547,40.4084,40.2876,40.3078,41900.0
2008-04-25 13:00:00,60.07,60.23,60.06,60.21,42300.0,40.3078,40.4151,40.301,40.4017,42300.0
2008-04-25 13:10:00,60.2,60.26,60.02,60.06,50000.0,40.395,40.4352,40.2742,40.301,50000.0
2008-04-25 13:20:00,60.05,60.16,59.98,60.03,41300.0,40.2943,40.3681,40.2474,40.2809,41300.0
2008-04-25 13:30:00,60.04,60.09,59.85,60.07,51800.0,40.2876,40.3212,40.1601,40.3078,51800.0
2008-04-25 13:40:00,60.05,60.05,59.87,59.96,69900.0,40.2943,40.2943,40.1735,40.2339,69900.0
2008-04-25 13:50:00,59.98,60.23,59.98,60.17,72100.0,40.2474,40.4151,40.2474,40.3749,72100.0
2008-04-25 14:00:00,60.18,60.24,60.15,60.23,70000.0,40.3816,40.4218,40.3614,40.4151,70000.0
2008-04-25 14:10:00,60.23,60.24,60.01,60.12,76800.0,40.4151,40.4218,40.2675,40.3413,76800.0
2008-04-25 14:20:00,60.14,60.14,59.96,59.99,61500.0,40.3547,40.3547,40.2339,40.2541,61500.0
2008-04-25 14:30:00,60.0,60.1,59.98,60.06,66600.0,40.2608,40.3279,40.2474,40.301,66600.0
2008-04-25 14:40:00,60.08,60.09,59.9,59.93,55200.0,40.3145,40.3212,40.1937,40.2138,55200.0
2008-04-25 14:50:00,59.91,60.13,59.89,60.05,60700.0,40.2004,40.348,40.187,40.2943,60700.0
2008-04-25 15:00:00,60.07,60.27,60.01,60.26,134200.0,40.3078,40.442,40.2675,40.4352,134200.0
2008-04-25 15:10:00,60.27,60.43,60.26,60.41,92000.0,40.442,40.5493,40.4352,40.5359,92000.0
2008-04-25 15:20:00,60.4,60.5,60.37,60.38,126600.0,40.5292,40.5963,40.5091,40.5158,126600.0
2008-04-25 15:30:00,60.39,60.41,60.2,60.2,130400.0,40.5225,40.5359,40.395,40.395,130400.0
2008-04-25 15:40:00,60.19,60.23,60.05,60.17,147000.0,40.3883,40.4151,40.2943,40.3749,147000.0
2008-04-25 15:50:00,60.16,60.2,59.99,60.16,261700.0,40.3681,40.395,40.2541,40.3681,261700.0
2008-04-28 09:30:00,60.45,60.45,60.15,60.18,52900.0,40.5627,40.5627,40.3614,40.3816,52900.0
2008-04-28 09:40:00,60.15,60.35,59.9,60.35,57700.0,40.3614,40.4956,40.1937,40.4956,57700.0
2008-04-28 09:50:00,60.35,60.48,60.29,60.34,34400.0,40.4956,40.5829,40.4554,40.4889,34400.0
2008-04-28 10:00:00,60.29,60.31,59.8,60.02,75600.0,40.4554,40.4688,40.1266,40.2742,75600.0
2008-04-28 10:10:00,60.01,60.36,60.0,60.15,53200.0,40.2675,40.5023,40.2608,40.3614,53200.0
2008-04-28 10:20:00,60.14,60.15,59.87,60.0,68800.0,40.3547,40.3614,40.1735,40.2608,68800.0
2008-04-28 10:30:00,59.98,60.48,59.98,60.25,81500.0,40.2474,40.5829,40.2474,40.4285,81500.0
2008-04-28 10:40:00,60.25,60.35,60.24,60.29,39200.0,40.4285,40.4956,40.4218,40.4554,39200.0
2008-04-28 10:50:00,60.29,60.56,60.26,60.41,60600.0,40.4554,40.6365,40.4352,40.5359,60600.0
2008-04-28 11:00:00,60.42,60.52,60.35,60.5,64200.0,40.5426,40.6097,40.4956,40.5963,64200.0
2008-04-28 11:10:00,60.5,60.59,60.23,60.25,83100.0,40.5963,40.6567,40.4151,40.4285,83100.0
2008-04-28 11:20:00,60.23,60.4,60.2,60.4,34500.0,40.4151,40.5292,40.395,40.5292,34500.0
2008-04-28 11:30:00,60.4,60.54,60.39,60.43,51000.0,40.5292,40.6231,40.5225,40.5493,51000.0
2008-04-28 11:40:00,60.43,60.49,60.3,60.4,51600.0,40.5493,40.5896,40.4621,40.5292,51600.0
2008-04-28 11:50:00,60.4,60.47,60.36,60.36,67900.0,40.5292,40.5762,40.5023,40.5023,67900.0
2008-04-28 12:00:00,60.36,60.51,60.36,60.5,64600.0,40.5023,40.603,40.5023,40.5963,64600.0
2008-04-28 12:10:00,60.51,60.51,60.38,60.45,67300.0,40.603,40.603,40.5158,40.5627,67300.0
2008-04-28 12:20:00,60.44,60.5,60.35,60.44,57100.0,40.556,40.5963,40.4956,40.556,57100.0
2008-04-28 12:30:00,60.44,60.5,60.42,60.48,68000.0,40.556,40.5963,40.5426,40.5829,68000.0
2008-04-28 12:40:00,60.48,60.48,60.32,60.32,52900.0,40.5829,40.5829,40.4755,40.4755,52900.0
2008-04-28 12:50:00,60.33,60.47,60.26,60.42,46700.0,40.4822,40.5762,40.4352,40.5426,46700.0
2008-04-28 13:00:00,60.44,60.47,60.32,60.42,50700.0,40.556,40.5762,40.4755,40.5426,50700.0
2008-04-28 13:10:00,60.43,60.49,60.31,60.33,32400.0,40.5493,40.5896,40.4688,40.4822,32400.0
2008-04-28 13:20:00,60.33,60.46,60.33,60.46,29100.0,40.4822,40.5694,40.4822,40.5694,29100.0
2008-04-28 13:30:00,60.45,60.49,60.34,60.35,28400.0,40.5627,40.5896,40.4889,40.4956,28400.0
2008-04-28 13:40:00,60.33,60.41,60.31,60.31,43100.0,40.4822,40.5359,40.4688,40.4688,43100.0
2008-04-28 13:50:00,60.31,60.45,60.31,60.41,35100.0,40.4688,40.5627,40.4688,40.5359,35100.0
2008-04-28 14:00:00,60.41,60.45,60.38,60.45,54100.0,40.5359,40.5627,40.5158,40.5627,54100.0
2008-04-28 14:10:00,60.44,60.45,60.31,60.34,67900.0,40.556,40.5627,40.4688,40.4889,67900.0
2008-04-28 14:20:00,60.34,60.42,60.31,60.41,53100.0,40.4889,40.5426,40.4688,40.5359,53100.0
2008-04-28 14:30:00,60.39,60.44,60.37,60.4,43100.0,40.5225,40.556,40.5091,40.5292,43100.0
2008-04-28 14:40:00,60.4,60.44,60.3,60.34,65900.0,40.5292,40.556,40.4621,40.4889,65900.0
2008-04-28 14:50:00,60.35,60.42,60.33,60.36,55700.0,40.4956,40.5426,40.4822,40.5023,55700.0
2008-04-28 15:00:00,60.36,60.39,60.19,60.31,151300.0,40.5023,40.5225,40.3883,40.4688,151300.0
2008-04-28 15:10:00,60.32,60.39,60.27,60.37,95000.0,40.4755,40.5225,40.442,40.5091,95000.0
2008-04-28 15:20:00,60.37,60.38,60.15,60.19,83700.0,40.5091,40.5158,40.3614,40.3883,83700.0
2008-04-28 15:30:00,60.18,60.23,60.11,60.2,110400.0,40.3816,40.4151,40.3346,40.395,110400.0
2008-04-28 15:40:00,60.19,60.22,60.07,60.13,127300.0,40.3883,40.4084,40.3078,40.348,127300.0
2008-04-28 15:50:00,60.12,60.2,60.05,60.17,133500.0,40.3413,40.395,40.2943,40.3749,133500.0
2008-04-29 09:30:00,60.24,60.81,60.11,60.76,68200.0,40.4218,40.8043,40.3346,40.7708,68200.0
2008-04-29 09:40:00,60.7,61.0,60.58,60.96,192800.0,40.7305,40.9318,40.65,40.905,192800.0
2008-04-29 09:50:00,60.97,61.0,60.51,60.66,92900.0,40.9117,40.9318,40.603,40.7036,92900.0
2008-04-29 10:00:00,60.7,60.86,60.27,60.32,117000.0,40.7305,40.8379,40.442,40.4755,117000.0
2008-04-29 10:10:00,60.34,60.35,60.1,60.22,104000.0,40.4889,40.4956,40.3279,40.4084,104000.0
2008-04-29 10:20:00,60.22,60.44,60.1,60.34,66700.0,40.4084,40.556,40.3279,40.4889,66700.0
2008-04-29 10:30:00,60.34,60.34,60.18,60.21,43500.0,40.4889,40.4889,40.3816,40.4017,43500.0
2008-04-29 10:40:00,60.21,60.25,59.88,59.88,73900.0,40.4017,40.4285,40.1803,40.1803,73900.0
2008-04-29 10:50:00,59.88,60.01,59.81,59.94,33500.0,40.1803,40.2675,40.1333,40.2205,33500.0
2008-04-29 11:00:00,59.96,59.97,59.85,59.87,34400.0,40.2339,40.2407,40.1601,40.1735,34400.0
2008-04-29 11:10:00,59.87,59.88,59.75,59.85,60800.0,40.1735,40.1803,40.093,40.1601,60800.0
2008-04-29 11:20:00,59.84,60.02,59.84,59.98,55100.0,40.1534,40.2742,40.1534,40.2474,55100.0
2008-04-29 11:30:00,59.98,59.99,59.83,59.9,32400.0,40.2474,40.2541,40.1467,40.1937,32400.0
2008-04-29 11:40:00,59.9,59.9,59.67,59.69,29200.0,40.1937,40.1937,40.0393,40.0528,29200.0
2008-04-29 11:50:00,59.69,59.71,59.6,59.67,40800.0,40.0528,40.0662,39.9924,40.0393,40800.0
2008-04-29 12:00:00,59.67,59.7,59.64,59.64,63100.0,40.0393,40.0595,40.0192,40.0192,63100.0
2008-04-29 12:10:00,59.65,59.75,59.6,59.74,46200.0,40.0259,40.093,39.9924,40.0863,46200.0
2008-04-29 12:20:00,59.75,59.93,59.68,59.91,29800.0,40.093,40.2138,40.0461,40.2004,29800.0
2008-04-29 12:30:00,59.93,59.97,59.89,59.91,25000.0,40.2138,40.2407,40.187,40.2004,25000.0
2008-04-29 12:40:00,59.92,60.01,59.92,59.99,43900.0,40.2071,40.2675,40.2071,40.2541,43900.0
2008-04-29 12:50:00,59.99,60.02,59.86,59.89,57600.0,40.2541,40.2742,40.1668,40.187,57600.0
2008-04-29 13:00:00,59.9,60.02,59.89,59.98,52200.0,40.1937,40.2742,40.187,40.2474,52200.0
2008-04-29 13:10:00,59.96,60.03,59.94,60.0,39100.0,40.2339,40.2809,40.2205,40.2608,39100.0
2008-04-29 13:20:00,60.01,60.02,59.95,60.0,32000.0,40.2675,40.2742,40.2272,40.2608,32000.0
2008-04-29 13:30:00,60.0,60.07,59.98,60.01,111200.0,40.2608,40.3078,40.2474,40.2675,111200.0
2008-04-29 13:40:00,60.01,60.07,59.93,59.97,37700.0,40.2675,40.3078,40.2138,40.2407,37700.0
2008-04-29 13:50:00,59.95,60.0,59.95,60.0,17500.0,40.2272,40.2608,40.2272,40.2608,17500.0
2008-04-29 14:00:00,59.99,60.02,59.95,60.0,30800.0,40.2541,40.2742,40.2272,40.2608,30800.0
2008-04-29 14:10:00,60.0,60.03,59.92,59.98,66400.0,40.2608,40.2809,40.2071,40.2474,66400.0
2008-04-29 14:20:00,59.99,60.06,59.95,60.04,49000.0,40.2541,40.301,40.2272,40.2876,49000.0
2008-04-29 14:30:00,60.04,60.04,59.88,59.9,39200.0,40.2876,40.2876,40.1803,40.1937,39200.0
2008-04-29 14:40:00,59.92,60.22,59.87,60.21,69800.0,40.2071,40.4084,40.1735,40.4017,69800.0
2008-04-29 14:50:00,60.21,60.3,60.08,60.3,101500.0,40.4017,40.4621,40.3145,40.4621,101500.0
2008-04-29 15:00:00,60.28,60.4,60.27,60.34,62600.0,40.4487,40.5292,40.442,40.4889,62600.0
2008-04-29 15:10:00,60.35,60.35,60.18,60.27,64900.0,40.4956,40.4956,40.3816,40.442,64900.0
2008-04-29 15:20:00,60.27,60.33,60.12,60.12,118900.0,40.442,40.4822,40.3413,40.3413,118900.0
2008-04-29 15:30:00,60.12,60.18,60.06,60.1,80500.0,40.3413,40.3816,40.301,40.3279,80500.0
2008-04-29 15:40:00,60.1,60.11,59.89,59.93,147500.0,40.3279,40.3346,40.187,40.2138,147500.0
2008-04-29 15:50:00,59.94,60.0,59.81,59.98,188400.0,40.2205,40.2608,40.1333,40.2474,188400.0
2008-04-30 09:30:00,59.87,60.12,59.68,60.07,58600.0,40.3691,40.5377,40.241,40.5039,58600.0
2008-04-30 09:40:00,60.1,60.75,60.05,60.72,95400.0,40.5242,40.9625,40.4905,40.9422,95400.0
2008-04-30 09:50:00,60.72,60.96,60.66,60.89,104100.0,40.9422,41.1041,40.9018,41.0569,104100.0
2008-04-30 10:00:00,60.9,60.94,60.68,60.76,78900.0,41.0636,41.0906,40.9153,40.9692,78900.0
2008-04-30 10:10:00,60.75,60.77,60.33,60.4,93400.0,40.9625,40.9759,40.6793,40.7265,93400.0
2008-04-30 10:20:00,60.44,60.55,60.41,60.49,50200.0,40.7534,40.8276,40.7332,40.7871,50200.0
2008-04-30 10:30:00,60.51,60.7,60.46,60.52,65500.0,40.8006,40.9287,40.7669,40.8074,65500.0
2008-04-30 10:40:00,60.51,60.57,60.42,60.54,76200.0,40.8006,40.8411,40.7399,40.8209,76200.0
2008-04-30 10:50:00,60.55,60.7,60.53,60.67,46700.0,40.8276,40.9287,40.8141,40.9085,46700.0
2008-04-30 11:00:00,60.67,60.77,60.64,60.75,46600.0,40.9085,40.9759,40.8883,40.9625,46600.0
2008-04-30 11:10:00,60.75,60.8,60.56,60.6,37000.0,40.9625,40.9962,40.8343,40.8613,37000.0
2008-04-30 11:20:00,60.59,60.59,60.46,60.52,34300.0,40.8546,40.8546,40.7669,40.8074,34300.0
2008-04-30 11:30:00,60.54,60.57,60.39,60.41,30400.0,40.8209,40.8411,40.7197,40.7332,30400.0
2008-04-30 11:40:00,60.42,60.5,60.32,60.34,29500.0,40.7399,40.7939,40.6725,40.686,29500.0
2008-04-30 11:50:00,60.34,60.58,60.34,60.58,27200.0,40.686,40.8478,40.686,40.8478,27200.0
2008-04-30 12:00:00,60.6,60.65,60.44,60.5,33600.0,40.8613,40.895,40.7534,40.7939,33600.0
2008-04-30 12:10:00,60.52,60.52,60.35,60.38,32400.0,40.8074,40.8074,40.6927,40.713,32400.0
2008-04-30 12:20:00,60.39,60.41,60.17,60.17,31700.0,40.7197,40.7332,40.5714,40.5714,31700.0
2008-04-30 12:30:00,60.15,60.39,60.15,60.34,40000.0,40.5579,40.7197,40.5579,40.686,40000.0
2008-04-30 12:40:00,60.34,60.34,60.21,60.29,69100.0,40.686,40.686,40.5983,40.6523,69100.0
2008-04-30 12:50:00,60.3,60.59,60.27,60.34,124400.0,40.659,40.8546,40.6388,40.686,124400.0
2008-04-30 13:00:00,60.33,60.36,60.3,60.34,43800.0,40.6793,40.6995,40.659,40.686,43800.0
2008-04-30 13:10:00,60.33,60.47,60.32,60.46,29500.0,40.6793,40.7737,40.6725,40.7669,29500.0
2008-04-30 13:20:00,60.44,60.54,60.43,60.48,31900.0,40.7534,40.8209,40.7467,40.7804,31900.0
2008-04-30 13:30:00,60.48,60.48,60.41,60.47,37400.0,40.7804,40.7804,40.7332,40.7737,37400.0
2008-04-30 13:40:00,60.46,60.48,60.29,60.33,47300.0,40.7669,40.7804,40.6523,40.6793,47300.0
2008-04-30 13:50:00,60.32,60.44,60.27,60.37,53000.0,40.6725,40.7534,40.6388,40.7062,53000.0
2008-04-30 14:00:00,60.39,60.64,60.32,60.64,77300.0,40.7197,40.8883,40.6725,40.8883,77300.0
2008-04-30 14:10:00,60.62,60.86,60.25,60.77,147900.0,40.8748,41.0366,40.6253,40.9759,147900.0
2008-04-30 14:20:00,60.75,60.75,60.2,60.55,115000.0,40.9625,40.9625,40.5916,40.8276,115000.0
2008-04-30 14:30:00,60.52,60.73,60.45,60.53,86900.0,40.8074,40.949,40.7602,40.8141,86900.0
2008-04-30 14:40:00,60.51,60.65,60.4,60.4,68400.0,40.8006,40.895,40.7265,40.7265,68400.0
2008-04-30 14:50:00,60.4,60.47,59.99,59.99,95500.0,40.7265,40.7737,40.45,40.45,95500.0
2008-04-30 15:00:00,59.99,60.18,59.95,60.07,95300.0,40.45,40.5781,40.423,40.5039,95300.0
2008-04-30 15:10:00,60.06,60.14,59.62,59.79,132900.0,40.4972,40.5511,40.2005,40.3151,132900.0
2008-04-30 15:20:00,59.8,59.88,59.53,59.56,88000.0,40.3219,40.3758,40.1398,40.1601,88000.0
2008-04-30 15:30:00,59.57,59.92,59.56,59.68,128900.0,40.1668,40.4028,40.1601,40.241,128900.0
2008-04-30 15:40:00,59.68,59.9,59.49,59.75,149100.0,40.241,40.3893,40.1129,40.2882,149100.0
2008-04-30 15:50:00,59.75,59.75,59.56,59.63,189800.0,40.2882,40.2882,40.1601,40.2073,189800.0
2008-05-01 09:30:00,59.5,59.6,59.23,59.26,72000.0,40.1196,40.187,39.9376,39.9578,72000.0
2008-05-01 09:40:00,59.26,59.58,59.14,59.4,93600.0,39.9578,40.1735,39.8769,40.0522,93600.0
2008-05-01 09:50:00,59.41,59.61,59.27,59.44,123600.0,40.0589,40.1938,39.9645,40.0792,123600.0
2008-05-01 10:00:00,59.46,59.93,59.46,59.62,104000.0,40.0926,40.4095,40.0926,40.2005,104000.0
2008-05-01 10:10:00,59.62,59.74,59.52,59.52,69900.0,40.2005,40.2814,40.1331,40.1331,69900.0
2008-05-01 10:20:00,59.52,59.79,59.5,59.77,92400.0,40.1331,40.3151,40.1196,40.3017,92400.0
2008-05-01 10:30:00,59.76,59.93,59.29,59.29,82600.0,40.2949,40.4095,39.978,39.978,82600.0
2008-05-01 10:40:00,59.3,59.46,59.19,59.37,59600.0,39.9848,40.0926,39.9106,40.032,59600.0
2008-05-01 10:50:00,59.37,59.53,59.27,59.45,59600.0,40.032,40.1398,39.9645,40.0859,59600.0
2008-05-01 11:00:00,59.42,59.79,59.27,59.7,86100.0,40.0657,40.3151,39.9645,40.2545,86100.0
2008-05-01 11:10:00,59.69,59.7,59.48,59.53,51700.0,40.2477,40.2545,40.1061,40.1398,51700.0
2008-05-01 11:20:00,59.52,59.62,59.41,59.45,41900.0,40.1331,40.2005,40.0589,40.0859,41900.0
2008-05-01 11:30:00,59.44,59.57,59.37,59.44,52100.0,40.0792,40.1668,40.032,40.0792,52100.0
2008-05-01 11:40:00,59.42,59.42,59.14,59.19,177300.0,40.0657,40.0657,39.8769,39.9106,177300.0
2008-05-01 11:50:00,59.19,59.21,59.08,59.11,99300.0,39.9106,39.9241,39.8364,39.8566,99300.0
2008-05-01 12:00:00,59.1,59.24,59.09,59.18,44300.0,39.8499,39.9443,39.8432,39.9038,44300.0
2008-05-01 12:10:00,59.19,59.6,59.19,59.6,75100.0,39.9106,40.187,39.9106,40.187,75100.0
2008-05-01 12:20:00,59.6,59.75,59.48,59.49,59700.0,40.187,40.2882,40.1061,40.1129,59700.0
2008-05-01 12:30:00,59.5,59.9,59.49,59.89,45200.0,40.1196,40.3893,40.1129,40.3826,45200.0
2008-05-01 12:40:00,59.9,60.13,59.77,59.83,80900.0,40.3893,40.5444,40.3017,40.3421,80900.0
2008-05-01 12:50:00,59.8,60.35,59.8,60.25,119600.0,40.3219,40.6927,40.3219,40.6253,119600.0
2008-05-01 13:00:00,60.25,60.29,60.01,60.22,45600.0,40.6253,40.6523,40.4635,40.6051,45600.0
2008-05-01 13:10:00,60.2,60.45,60.12,60.37,77700.0,40.5916,40.7602,40.5377,40.7062,77700.0
2008-05-01 13:20:00,60.36,60.37,60.13,60.15,65400.0,40.6995,40.7062,40.5444,40.5579,65400.0
2008-05-01 13:30:00,60.15,60.3,60.14,60.27,33500.0,40.5579,40.659,40.5511,40.6388,33500.0
2008-05-01 13:40:00,60.26,60.26,60.12,60.12,38900.0,40.6321,40.6321,40.5377,40.5377,38900.0
2008-05-01 13:50:00,60.12,60.18,60.06,60.16,34700.0,40.5377,40.5781,40.4972,40.5646,34700.0
2008-05-01 14:00:00,60.16,60.48,60.09,60.48,74200.0,40.5646,40.7804,40.5174,40.7804,74200.0
2008-05-01 14:10:00,60.48,60.51,60.37,60.37,53600.0,40.7804,40.8006,40.7062,40.7062,53600.0
2008-05-01 14:20:00,60.36,60.63,60.33,60.48,76300.0,40.6995,40.8815,40.6793,40.7804,76300.0
2008-05-01 14:30:00,60.48,60.76,60.46,60.63,80800.0,40.7804,40.9692,40.7669,40.8815,80800.0
2008-05-01 14:40:00,60.63,60.8,60.6,60.78,78500.0,40.8815,40.9962,40.8613,40.9827,78500.0
2008-05-01 14:50:00,60.79,60.89,60.64,60.72,76000.0,40.9894,41.0569,40.8883,40.9422,76000.0
2008-05-01 15:00:00,60.73,60.82,60.69,60.78,93200.0,40.949,41.0097,40.922,40.9827,93200.0
2008-05-01 15:10:00,60.78,60.9,60.75,60.86,94400.0,40.9827,41.0636,40.9625,41.0366,94400.0
2008-05-01 15:20:00,60.85,60.97,60.73,60.85,110100.0,41.0299,41.1108,40.949,41.0299,110100.0
2008-05-01 15:30:00,60.84,60.87,60.54,60.74,142100.0,41.0231,41.0434,40.8209,40.9557,142100.0
2008-05-01 15:40:00,60.75,60.77,60.61,60.7,125300.0,40.9625,40.9759,40.8681,40.9287,125300.0
2008-05-01 15:50:00,60.72,60.75,60.55,60.62,193900.0,40.9422,40.9625,40.8276,40.8748,193900.0
2008-05-02 09:30:00,61.0,61.0,60.61,60.61,105900.0,41.131,41.131,40.8681,40.8681,105900.0
2008-05-02 09:40:00,60.61,60.61,60.27,60.43,89000.0,40.8681,40.8681,40.6388,40.7467,89000.0
2008-05-02 09:50:00,60.44,60.82,60.43,60.62,81700.0,40.7534,41.0097,40.7467,40.8748,81700.0
2008-05-02 10:00:00,60.61,60.99,60.61,60.94,67900.0,40.8681,41.1243,40.8681,41.0906,67900.0
2008-05-02 10:10:00,60.94,60.96,60.57,60.67,74300.0,41.0906,41.1041,40.8411,40.9085,74300.0
2008-05-02 10:20:00,60.68,60.81,60.18,60.2,75300.0,40.9153,41.0029,40.5781,40.5916,75300.0
2008-05-02 10:30:00,60.22,60.45,60.0,60.08,178500.0,40.6051,40.7602,40.4567,40.5107,178500.0
2008-05-02 10:40:00,60.1,60.2,60.04,60.17,53700.0,40.5242,40.5916,40.4837,40.5714,53700.0
2008-05-02 10:50:00,60.17,60.29,59.99,59.99,44500.0,40.5714,40.6523,40.45,40.45,44500.0
2008-05-02 11:00:00,60.01,60.32,59.99,60.27,56000.0,40.4635,40.6725,40.45,40.6388,56000.0
2008-05-02 11:10:00,60.26,60.34,60.18,60.24,47200.0,40.6321,40.686,40.5781,40.6186,47200.0
2008-05-02 11:20:00,60.22,60.49,60.2,60.42,34700.0,40.6051,40.7871,40.5916,40.7399,34700.0
2008-05-02 11:30:00,60.42,60.51,60.31,60.31,32100.0,40.7399,40.8006,40.6658,40.6658,32100.0
2008-05-02 11:40:00,60.32,60.51,60.27,60.42,35100.0,40.6725,40.8006,40.6388,40.7399,35100.0
2008-05-02 11:50:00,60.42,60.48,60.34,60.35,31900.0,40.7399,40.7804,40.686,40.6927,31900.0
2008-05-02 12:00:00,60.34,60.34,60.01,60.01,56500.0,40.686,40.686,40.4635,40.4635,56500.0
2008-05-02 12:10:00,60.01,60.22,59.99,60.16,28900.0,40.4635,40.6051,40.45,40.5646,28900.0
2008-05-02 12:20:00,60.15,60.21,60.06,60.12,32700.0,40.5579,40.5983,40.4972,40.5377,32700.0
2008-05-02 12:30:00,60.09,60.09,59.96,60.0,58100.0,40.5174,40.5174,40.4298,40.4567,58100.0
2008-05-02 12:40:00,59.99,60.01,59.9,59.94,39800.0,40.45,40.4635,40.3893,40.4163,39800.0
2008-05-02 12:50:00,59.93,60.05,59.76,59.76,52600.0,40.4095,40.4905,40.2949,40.2949,52600.0
2008-05-02 13:00:00,59.77,59.8,59.4,59.55,76500.0,40.3017,40.3219,40.0522,40.1533,76500.0
2008-05-02 13:10:00,59.56,59.69,59.56,59.59,42300.0,40.1601,40.2477,40.1601,40.1803,42300.0
2008-05-02 13:20:00,59.59,59.76,59.57,59.74,47100.0,40.1803,40.2949,40.1668,40.2814,47100.0
2008-05-02 13:30:00,59.75,59.88,59.74,59.85,23100.0,40.2882,40.3758,40.2814,40.3556,23100.0
2008-05-02 13:40:00,59.83,60.05,59.82,60.01,73500.0,40.3421,40.4905,40.3354,40.4635,73500.0
2008-05-02 13:50:00,60.0,60.0,59.84,59.89,26100.0,40.4567,40.4567,40.3489,40.3826,26100.0
2008-05-02 14:00:00,59.87,60.02,59.69,59.75,72100.0,40.3691,40.4702,40.2477,40.2882,72100.0
2008-05-02 14:10:00,59.75,59.95,59.75,59.85,44600.0,40.2882,40.423,40.2882,40.3556,44600.0
2008-05-02 14:20:00,59.86,60.01,59.82,59.9,40800.0,40.3623,40.4635,40.3354,40.3893,40800.0
2008-05-02 14:30:00,59.86,60.17,59.85,60.11,56500.0,40.3623,40.5714,40.3556,40.5309,56500.0
2008-05-02 14:40:00,60.1,60.15,59.96,60.15,455700.0,40.5242,40.5579,40.4298,40.5579,455700.0
2008-05-02 14:50:00,60.15,60.2,59.98,59.99,49800.0,40.5579,40.5916,40.4433,40.45,49800.0
2008-05-02 15:00:00,60.03,60.12,59.98,60.09,44400.0,40.477,40.5377,40.4433,40.5174,44400.0
2008-05-02 15:10:00,60.1,60.25,60.07,60.15,64900.0,40.5242,40.6253,40.5039,40.5579,64900.0
2008-05-02 15:20:00,60.15,60.22,60.12,60.13,65000.0,40.5579,40.6051,40.5377,40.5444,65000.0
2008-05-02 15:30:00,60.14,60.19,60.02,60.14,112300.0,40.5511,40.5849,40.4702,40.5511,112300.0
2008-05-02 15:40:00,60.14,60.18,60.02,60.03,139900.0,40.5511,40.5781,40.4702,40.477,139900.0
2008-05-02 15:50:00,60.03,60.16,59.96,60.1,182300.0,40.477,40.5646,40.4298,40.5242,182300.0
2008-05-05 09:30:00,59.9,60.22,59.48,60.22,90600.0,40.3893,40.6051,40.1061,40.6051,90600.0
2008-05-05 09:40:00,60.21,60.53,60.06,60.48,90700.0,40.5983,40.8141,40.4972,40.7804,90700.0
2008-05-05 09:50:00,60.48,60.57,59.94,59.99,83300.0,40.7804,40.8411,40.4163,40.45,83300.0
2008-05-05 10:00:00,59.97,60.27,59.84,60.05,128900.0,40.4365,40.6388,40.3489,40.4905,128900.0
2008-05-05 10:10:00,60.01,60.01,59.67,59.67,83300.0,40.4635,40.4635,40.2342,40.2342,83300.0
2008-05-05 10:20:00,59.68,59.78,59.4,59.42,105200.0,40.241,40.3084,40.0522,40.0657,105200.0
2008-05-05 10:30:00,59.42,59.59,59.37,59.49,63800.0,40.0657,40.1803,40.032,40.1129,63800.0
2008-05-05 10:40:00,59.5,59.56,59.42,59.53,86300.0,40.1196,40.1601,40.0657,40.1398,86300.0
2008-05-05 10:50:00,59.5,59.55,59.41,59.43,43300.0,40.1196,40.1533,40.0589,40.0724,43300.0
2008-05-05 11:00:00,59.42,59.42,59.25,59.33,65000.0,40.0657,40.0657,39.951,40.005,65000.0
2008-05-05 11:10:00,59.33,59.54,59.27,59.53,34300.0,40.005,40.1466,39.9645,40.1398,34300.0
2008-05-05 11:20:00,59.53,59.65,59.5,59.62,30300.0,40.1398,40.2207,40.1196,40.2005,30300.0
2008-05-05 11:30:00,59.61,59.83,59.61,59.74,33700.0,40.1938,40.3421,40.1938,40.2814,33700.0
2008-05-05 11:40:00,59.73,59.97,59.7,59.88,27700.0,40.2747,40.4365,40.2545,40.3758,27700.0
2008-05-05 11:50:00,59.88,60.01,59.82,59.98,36600.0,40.3758,40.4635,40.3354,40.4433,36600.0
2008-05-05 12:00:00,59.97,60.03,59.96,60.03,24400.0,40.4365,40.477,40.4298,40.477,24400.0
2008-05-05 12:10:00,60.03,60.15,60.02,60.13,33000.0,40.477,40.5579,40.4702,40.5444,33000.0
2008-05-05 12:20:00,60.12,60.12,59.93,60.04,42800.0,40.5377,40.5377,40.4095,40.4837,42800.0
2008-05-05 12:30:00,60.04,60.13,60.02,60.1,59200.0,40.4837,40.5444,40.4702,40.5242,59200.0
2008-05-05 12:40:00,60.06,60.17,60.02,60.17,34600.0,40.4972,40.5714,40.4702,40.5714,34600.0
2008-05-05 12:50:00,60.17,60.17,60.1,60.12,34600.0,40.5714,40.5714,40.5242,40.5377,34600.0
2008-05-05 13:00:00,60.13,60.23,60.11,60.18,42400.0,40.5444,40.6118,40.5309,40.5781,42400.0
2008-05-05 13:10:00,60.18,60.26,60.16,60.24,31900.0,40.5781,40.6321,40.5646,40.6186,31900.0
2008-05-05 13:20:00,60.23,60.34,60.2,60.26,31800.0,40.6118,40.686,40.5916,40.6321,31800.0
2008-05-05 13:30:00,60.27,60.3,60.2,60.23,47100.0,40.6388,40.659,40.5916,40.6118,47100.0
2008-05-05 13:40:00,60.23,60.25,59.99,59.99,53400.0,40.6118,40.6253,40.45,40.45,53400.0
2008-05-05 13:50:00,59.99,60.2,59.98,60.06,71100.0,40.45,40.5916,40.4433,40.4972,71100.0
2008-05-05 14:00:00,60.05,60.09,60.0,60.04,37400.0,40.4905,40.5174,40.4567,40.4837,37400.0
2008-05-05 14:10:00,60.05,60.05,59.83,59.91,75200.0,40.4905,40.4905,40.3421,40.3961,75200.0
2008-05-05 14:20:00,59.92,60.18,59.91,60.13,69500.0,40.4028,40.5781,40.3961,40.5444,69500.0
2008-05-05 14:30:00,60.14,60.14,60.03,60.03,36400.0,40.5511,40.5511,40.477,40.477,36400.0
2008-05-05 14:40:00,60.03,60.13,60.02,60.13,42000.0,40.477,40.5444,40.4702,40.5444,42000.0
2008-05-05 14:50:00,60.14,60.18,60.0,60.04,38000.0,40.5511,40.5781,40.4567,40.4837,38000.0
2008-05-05 15:00:00,60.04,60.15,59.99,60.09,81000.0,40.4837,40.5579,40.45,40.5174,81000.0
2008-05-05 15:10:00,60.09,60.12,59.99,60.02,62000.0,40.5174,40.5377,40.45,40.4702,62000.0
2008-05-05 15:20:00,60.02,60.11,60.0,60.0,58600.0,40.4702,40.5309,40.4567,40.4567,58600.0
2008-05-05 15:30:00,60.0,60.21,59.98,60.12,194000.0,40.4567,40.5983,40.4433,40.5377,194000.0
2008-05-05 15:40:00,60.13,60.36,60.09,60.23,270000.0,40.5444,40.6995,40.5174,40.6118,270000.0
2008-05-05 15:50:00,60.23,60.27,60.12,60.14,121000.0,40.6118,40.6388,40.5377,40.5511,121000.0
2008-05-06 09:30:00,59.47,60.04,59.25,59.94,90200.0,40.0994,40.4837,39.951,40.4163,90200.0
2008-05-06 09:40:00,59.94,60.08,59.81,60.08,100800.0,40.4163,40.5107,40.3286,40.5107,100800.0
2008-05-06 09:50:00,60.07,60.07,59.79,60.07,56500.0,40.5039,40.5039,40.3151,40.5039,56500.0
2008-05-06 10:00:00,60.05,60.21,59.98,60.2,41100.0,40.4905,40.5983,40.4433,40.5916,41100.0
2008-05-06 10:10:00,60.17,60.35,60.03,60.35,31700.0,40.5714,40.6927,40.477,40.6927,31700.0
2008-05-06 10:20:00,60.34,60.36,60.16,60.22,26600.0,40.686,40.6995,40.5646,40.6051,26600.0
2008-05-06 10:30:00,60.21,60.36,60.16,60.34,28900.0,40.5983,40.6995,40.5646,40.686,28900.0
2008-05-06 10:40:00,60.35,60.5,60.31,60.45,34000.0,40.6927,40.7939,40.6658,40.7602,34000.0
2008-05-06 10:50:00,60.45,60.58,60.39,60.58,42400.0,40.7602,40.8478,40.7197,40.8478,42400.0
2008-05-06 11:00:00,60.59,60.83,60.59,60.83,63900.0,40.8546,41.0164,40.8546,41.0164,63900.0
2008-05-06 11:10:00,60.83,60.83,60.64,60.65,89100.0,41.0164,41.0164,40.8883,40.895,89100.0
2008-05-06 11:20:00,60.65,60.81,60.62,60.72,104200.0,40.895,41.0029,40.8748,40.9422,104200.0
2008-05-06 11:30:00,60.7,60.79,60.48,60.76,240300.0,40.9287,40.9894,40.7804,40.9692,240300.0
2008-05-06 11:40:00,60.77,60.8,60.69,60.73,52800.0,40.9759,40.9962,40.922,40.949,52800.0
2008-05-06 11:50:00,60.73,60.96,60.7,60.96,65600.0,40.949,41.1041,40.9287,41.1041,65600.0
2008-05-06 12:00:00,60.97,61.22,60.89,61.22,211500.0,41.1108,41.2794,41.0569,41.2794,211500.0
2008-05-06 12:10:00,61.24,61.29,61.05,61.09,147800.0,41.2929,41.3266,41.1647,41.1917,147800.0
2008-05-06 12:20:00,61.09,61.21,61.02,61.06,228700.0,41.1917,41.2726,41.1445,41.1715,228700.0
2008-05-06 12:30:00,61.07,61.17,60.9,61.01,168500.0,41.1782,41.2457,41.0636,41.1378,168500.0
2008-05-06 12:40:00,61.05,61.25,60.99,61.24,93900.0,41.1647,41.2996,41.1243,41.2929,93900.0
2008-05-06 12:50:00,61.24,61.48,61.24,61.44,69300.0,41.2929,41.4547,41.2929,41.4277,69300.0
2008-05-06 13:00:00,61.44,61.62,61.43,61.62,61700.0,41.4277,41.5491,41.421,41.5491,61700.0
2008-05-06 13:10:00,61.63,61.75,61.58,61.74,83400.0,41.5558,41.6367,41.5221,41.63,83400.0
2008-05-06 13:20:00,61.74,61.8,61.57,61.6,53100.0,41.63,41.6704,41.5154,41.5356,53100.0
2008-05-06 13:30:00,61.59,61.64,61.45,61.63,45800.0,41.5289,41.5626,41.4345,41.5558,45800.0
2008-05-06 13:40:00,61.63,61.69,61.59,61.62,63300.0,41.5558,41.5963,41.5289,41.5491,63300.0
2008-05-06 13:50:00,61.62,61.83,61.6,61.81,59500.0,41.5491,41.6907,41.5356,41.6772,59500.0
2008-05-06 14:00:00,61.81,61.88,61.57,61.62,68800.0,41.6772,41.7244,41.5154,41.5491,68800.0
2008-05-06 14:10:00,61.61,61.81,61.58,61.68,93500.0,41.5423,41.6772,41.5221,41.5895,93500.0
2008-05-06 14:20:00,61.64,61.78,61.64,61.73,92900.0,41.5626,41.657,41.5626,41.6232,92900.0
2008-05-06 14:30:00,61.74,61.78,61.63,61.67,93400.0,41.63,41.657,41.5558,41.5828,93400.0
2008-05-06 14:40:00,61.65,61.82,61.62,61.81,115100.0,41.5693,41.6839,41.5491,41.6772,115100.0
2008-05-06 14:50:00,61.81,61.96,61.75,61.88,105800.0,41.6772,41.7783,41.6367,41.7244,105800.0
2008-05-06 15:00:00,61.9,62.12,61.86,62.08,190100.0,41.7379,41.8862,41.7109,41.8592,190100.0
2008-05-06 15:10:00,62.07,62.28,62.01,62.24,194200.0,41.8525,41.9941,41.812,41.9671,194200.0
2008-05-06 15:20:00,62.24,62.47,62.14,62.45,227900.0,41.9671,42.1222,41.8997,42.1087,227900.0
2008-05-06 15:30:00,62.48,62.67,62.43,62.46,424800.0,42.129,42.2571,42.0952,42.1155,424800.0
2008-05-06 15:40:00,62.47,62.47,62.24,62.25,289100.0,42.1222,42.1222,41.9671,41.9739,289100.0
2008-05-06 15:50:00,62.26,62.3,62.15,62.21,411900.0,41.9806,42.0076,41.9064,41.9469,411900.0
2008-05-07 09:30:00,62.54,62.54,61.94,62.3,108700.0,42.1694,42.1694,41.7648,42.0076,108700.0
2008-05-07 09:40:00,62.3,62.32,61.85,62.22,80600.0,42.0076,42.0211,41.7042,41.9536,80600.0
2008-05-07 09:50:00,62.22,62.33,61.83,61.85,141300.0,41.9536,42.0278,41.6907,41.7042,141300.0
2008-05-07 10:00:00,61.85,62.06,61.83,61.91,91000.0,41.7042,41.8458,41.6907,41.7446,91000.0
2008-05-07 10:10:00,61.88,62.01,61.85,61.96,54700.0,41.7244,41.812,41.7042,41.7783,54700.0
2008-05-07 10:20:00,61.97,62.1,61.96,62.04,39600.0,41.7851,41.8727,41.7783,41.8323,39600.0
2008-05-07 10:30:00,62.07,62.33,61.97,62.28,59900.0,41.8525,42.0278,41.7851,41.9941,59900.0
2008-05-07 10:40:00,62.29,62.41,62.25,62.28,40800.0,42.0008,42.0818,41.9739,41.9941,40800.0
2008-05-07 10:50:00,62.28,62.34,62.2,62.24,69100.0,41.9941,42.0346,41.9402,41.9671,69100.0
2008-05-07 11:00:00,62.22,62.29,62.04,62.11,80100.0,41.9536,42.0008,41.8323,41.8795,80100.0
2008-05-07 11:10:00,62.09,62.13,61.93,62.03,86200.0,41.866,41.893,41.7581,41.8255,86200.0
2008-05-07 11:20:00,62.03,62.06,61.75,61.82,66800.0,41.8255,41.8458,41.6367,41.6839,66800.0
2008-05-07 11:30:00,61.84,61.89,61.61,61.61,55300.0,41.6974,41.7311,41.5423,41.5423,55300.0
2008-05-07 11:40:00,61.61,61.82,61.59,61.8,35800.0,41.5423,41.6839,41.5289,41.6704,35800.0
2008-05-07 11:50:00,61.79,61.79,61.62,61.75,77600.0,41.6637,41.6637,41.5491,41.6367,77600.0
2008-05-07 12:00:00,61.75,61.75,61.62,61.69,34300.0,41.6367,41.6367,41.5491,41.5963,34300.0
2008-05-07 12:10:00,61.7,61.75,61.65,61.74,34200.0,41.603,41.6367,41.5693,41.63,34200.0
2008-05-07 12:20:00,61.74,61.77,61.67,61.68,31400.0,41.63,41.6502,41.5828,41.5895,31400.0
2008-05-07 12:30:00,61.67,61.69,61.59,61.61,52300.0,41.5828,41.5963,41.5289,41.5423,52300.0
2008-05-07 12:40:00,61.6,61.69,61.59,61.59,45600.0,41.5356,41.5963,41.5289,41.5289,45600.0
2008-05-07 12:50:00,61.59,61.72,61.49,61.68,41000.0,41.5289,41.6165,41.4614,41.5895,41000.0
2008-05-07 13:00:00,61.67,61.68,61.47,61.51,109500.0,41.5828,41.5895,41.4479,41.4749,109500.0
2008-05-07 13:10:00,61.5,61.51,61.38,61.47,49100.0,41.4682,41.4749,41.3873,41.4479,49100.0
2008-05-07 13:20:00,61.47,61.7,61.41,61.62,63500.0,41.4479,41.603,41.4075,41.5491,63500.0
2008-05-07 13:30:00,61.64,61.64,61.5,61.55,28400.0,41.5626,41.5626,41.4682,41.5019,28400.0
2008-05-07 13:40:00,61.54,61.69,61.48,61.69,24400.0,41.4951,41.5963,41.4547,41.5963,24400.0
2008-05-07 13:50:00,61.67,61.7,61.55,61.69,34900.0,41.5828,41.603,41.5019,41.5963,34900.0
2008-05-07 14:00:00,61.69,61.69,61.51,61.56,32000.0,41.5963,41.5963,41.4749,41.5086,32000.0
2008-05-07 14:10:00,61.56,61.61,61.46,61.51,38500.0,41.5086,41.5423,41.4412,41.4749,38500.0
2008-05-07 14:20:00,61.5,61.56,61.15,61.2,78900.0,41.4682,41.5086,41.2322,41.2659,78900.0
2008-05-07 14:30:00,61.2,61.2,61.0,61.02,87000.0,41.2659,41.2659,41.131,41.1445,87000.0
2008-05-07 14:40:00,61.02,61.1,60.87,60.92,69100.0,41.1445,41.1985,41.0434,41.0771,69100.0
2008-05-07 14:50:00,60.91,61.21,60.91,61.09,65400.0,41.0703,41.2726,41.0703,41.1917,65400.0
2008-05-07 15:00:00,61.08,61.16,60.94,61.1,94300.0,41.185,41.2389,41.0906,41.1985,94300.0
2008-05-07 15:10:00,61.1,61.33,60.99,61.24,118900.0,41.1985,41.3535,41.1243,41.2929,118900.0
2008-05-07 15:20:00,61.26,61.3,61.06,61.2,187000.0,41.3063,41.3333,41.1715,41.2659,187000.0
2008-05-07 15:30:00,61.19,61.35,61.12,61.34,223700.0,41.2591,41.367,41.2119,41.3603,223700.0
2008-05-07 15:40:00,61.33,61.54,61.26,61.44,258100.0,41.3535,41.4951,41.3063,41.4277,258100.0
2008-05-07 15:50:00,61.44,61.46,61.19,61.4,655600.0,41.4277,41.4412,41.2591,41.4007,655600.0
2008-05-08 09:30:00,61.42,61.99,61.31,61.95,61700.0,41.4142,41.7986,41.3401,41.7716,61700.0
2008-05-08 09:40:00,61.94,62.12,61.73,62.12,58000.0,41.7648,41.8862,41.6232,41.8862,58000.0
2008-05-08 09:50:00,62.13,62.22,61.81,61.9,102600.0,41.893,41.9536,41.6772,41.7379,102600.0
2008-05-08 10:00:00,61.92,62.11,61.71,61.79,63700.0,41.7514,41.8795,41.6098,41.6637,63700.0
2008-05-08 10:10:00,61.79,61.82,61.61,61.71,46400.0,41.6637,41.6839,41.5423,41.6098,46400.0
2008-05-08 10:20:00,61.68,61.8,61.62,61.78,42700.0,41.5895,41.6704,41.5491,41.657,42700.0
2008-05-08 10:30:00,61.77,61.81,61.4,61.48,45500.0,41.6502,41.6772,41.4007,41.4547,45500.0
2008-05-08 10:40:00,61.48,61.61,61.4,61.52,75900.0,41.4547,41.5423,41.4007,41.4817,75900.0
2008-05-08 10:50:00,61.52,61.71,61.43,61.66,46600.0,41.4817,41.6098,41.421,41.576,46600.0
2008-05-08 11:00:00,61.66,61.81,61.55,61.81,74900.0,41.576,41.6772,41.5019,41.6772,74900.0
2008-05-08 11:10:00,61.81,61.99,61.76,61.88,65500.0,41.6772,41.7986,41.6435,41.7244,65500.0
2008-05-08 11:20:00,61.87,62.1,61.87,62.04,54800.0,41.7176,41.8727,41.7176,41.8323,54800.0
2008-05-08 11:30:00,62.03,62.03,61.79,61.84,45500.0,41.8255,41.8255,41.6637,41.6974,45500.0
2008-05-08 11:40:00,61.83,62.06,61.82,62.03,25400.0,41.6907,41.8458,41.6839,41.8255,25400.0
2008-05-08 11:50:00,62.04,62.07,61.92,62.0,28900.0,41.8323,41.8525,41.7514,41.8053,28900.0
2008-05-08 12:00:00,62.01,62.08,61.97,62.08,32700.0,41.812,41.8592,41.7851,41.8592,32700.0
2008-05-08 12:10:00,62.06,62.1,61.89,61.9,34400.0,41.8458,41.8727,41.7311,41.7379,34400.0
2008-05-08 12:20:00,61.9,61.91,61.78,61.81,65400.0,41.7379,41.7446,41.657,41.6772,65400.0
2008-05-08 12:30:00,61.81,61.93,61.75,61.75,46400.0,41.6772,41.7581,41.6367,41.6367,46400.0
2008-05-08 12:40:00,61.75,61.76,61.65,61.71,74200.0,41.6367,41.6435,41.5693,41.6098,74200.0
2008-05-08 12:50:00,61.71,61.83,61.67,61.82,44700.0,41.6098,41.6907,41.5828,41.6839,44700.0
2008-05-08 13:00:00,61.81,61.89,61.75,61.8,26900.0,41.6772,41.7311,41.6367,41.6704,26900.0
2008-05-08 13:10:00,61.8,61.85,61.67,61.85,45300.0,41.6704,41.7042,41.5828,41.7042,45300.0
2008-05-08 13:20:00,61.84,62.31,61.84,62.25,77700.0,41.6974,42.0143,41.6974,41.9739,77700.0
2008-05-08 13:30:00,62.23,62.31,62.0,62.05,48400.0,41.9604,42.0143,41.8053,41.839,48400.0
2008-05-08 13:40:00,62.05,62.15,62.02,62.14,33100.0,41.839,41.9064,41.8188,41.8997,33100.0
2008-05-08 13:50:00,62.16,62.39,62.16,62.16,53700.0,41.9132,42.0683,41.9132,41.9132,53700.0
2008-05-08 14:00:00,62.16,62.24,62.02,62.08,46700.0,41.9132,41.9671,41.8188,41.8592,46700.0
2008-05-08 14:10:00,62.08,62.18,62.01,62.04,65800.0,41.8592,41.9267,41.812,41.8323,65800.0
2008-05-08 14:20:00,62.03,62.12,61.98,62.02,27300.0,41.8255,41.8862,41.7918,41.8188,27300.0
2008-05-08 14:30:00,62.03,62.21,62.0,62.12,78900.0,41.8255,41.9469,41.8053,41.8862,78900.0
2008-05-08 14:40:00,62.13,62.15,61.99,62.05,71500.0,41.893,41.9064,41.7986,41.839,71500.0
2008-05-08 14:50:00,62.05,62.07,61.94,62.02,64100.0,41.839,41.8525,41.7648,41.8188,64100.0
2008-05-08 15:00:00,61.99,62.13,61.95,62.05,80500.0,41.7986,41.893,41.7716,41.839,80500.0
2008-05-08 15:10:00,62.05,62.06,61.86,61.89,79800.0,41.839,41.8458,41.7109,41.7311,79800.0
2008-05-08 15:20:00,61.88,62.11,61.87,62.01,123400.0,41.7244,41.8795,41.7176,41.812,123400.0
2008-05-08 15:30:00,62.01,62.28,62.0,62.24,159000.0,41.812,41.9941,41.8053,41.9671,159000.0
2008-05-08 15:40:00,62.24,62.31,62.1,62.23,138700.0,41.9671,42.0143,41.8727,41.9604,138700.0
2008-05-08 15:50:00,62.24,62.25,62.18,62.25,170600.0,41.9671,41.9739,41.9267,41.9739,170600.0
2008-05-09 09:30:00,61.83,61.98,61.29,61.98,62800.0,41.6907,41.7918,41.3266,41.7918,62800.0
2008-05-09 09:40:00,61.99,61.99,61.62,61.75,46700.0,41.7986,41.7986,41.5491,41.6367,46700.0
2008-05-09 09:50:00,61.77,61.84,61.57,61.57,51200.0,41.6502,41.6974,41.5154,41.5154,51200.0
2008-05-09 10:00:00,61.61,61.84,61.61,61.61,60300.0,41.5423,41.6974,41.5423,41.5423,60300.0
2008-05-09 10:10:00,61.6,61.85,61.43,61.82,46800.0,41.5356,41.7042,41.421,41.6839,46800.0
2008-05-09 10:20:00,61.87,61.89,61.68,61.7,43900.0,41.7176,41.7311,41.5895,41.603,43900.0
2008-05-09 10:30:00,61.7,61.75,61.49,61.63,66400.0,41.603,41.6367,41.4614,41.5558,66400.0
2008-05-09 10:40:00,61.63,61.86,61.56,61.75,46600.0,41.5558,41.7109,41.5086,41.6367,46600.0
2008-05-09 10:50:00,61.75,61.78,61.59,61.78,57600.0,41.6367,41.657,41.5289,41.657,57600.0
2008-05-09 11:00:00,61.79,61.95,61.78,61.9,30300.0,41.6637,41.7716,41.657,41.7379,30300.0
2008-05-09 11:10:00,61.89,61.95,61.84,61.94,33000.0,41.7311,41.7716,41.6974,41.7648,33000.0
2008-05-09 11:20:00,61.93,61.98,61.74,61.87,28700.0,41.7581,41.7918,41.63,41.7176,28700.0
2008-05-09 11:30:00,61.9,62.02,61.75,61.93,76600.0,41.7379,41.8188,41.6367,41.7581,76600.0
2008-05-09 11:40:00,61.93,62.02,61.91,62.0,23300.0,41.7581,41.8188,41.7446,41.8053,23300.0
2008-05-09 11:50:00,62.0,62.05,61.9,62.0,20100.0,41.8053,41.839,41.7379,41.8053,20100.0
2008-05-09 12:00:00,62.02,62.03,61.83,61.86,22700.0,41.8188,41.8255,41.6907,41.7109,22700.0
2008-05-09 12:10:00,61.85,61.9,61.79,61.81,24400.0,41.7042,41.7379,41.6637,41.6772,24400.0
2008-05-09 12:20:00,61.82,61.84,61.66,61.71,59500.0,41.6839,41.6974,41.576,41.6098,59500.0
2008-05-09 12:30:00,61.72,61.78,61.62,61.73,35200.0,41.6165,41.657,41.5491,41.6232,35200.0
2008-05-09 12:40:00,61.7,61.78,61.65,61.75,29300.0,41.603,41.657,41.5693,41.6367,29300.0
2008-05-09 12:50:00,61.76,61.8,61.69,61.8,22300.0,41.6435,41.6704,41.5963,41.6704,22300.0
2008-05-09 13:00:00,61.8,61.88,61.66,61.71,36800.0,41.6704,41.7244,41.576,41.6098,36800.0
2008-05-09 13:10:00,61.69,61.74,61.62,61.72,28600.0,41.5963,41.63,41.5491,41.6165,28600.0
2008-05-09 13:20:00,61.72,61.81,61.71,61.79,12900.0,41.6165,41.6772,41.6098,41.6637,12900.0
2008-05-09 13:30:00,61.77,61.77,61.6,61.74,30200.0,41.6502,41.6502,41.5356,41.63,30200.0
2008-05-09 13:40:00,61.74,61.89,61.73,61.86,27100.0,41.63,41.7311,41.6232,41.7109,27100.0
2008-05-09 13:50:00,61.85,61.95,61.83,61.89,25400.0,41.7042,41.7716,41.6907,41.7311,25400.0
2008-05-09 14:00:00,61.9,61.93,61.84,61.87,26200.0,41.7379,41.7581,41.6974,41.7176,26200.0
2008-05-09 14:10:00,61.87,62.01,61.85,61.89,38100.0,41.7176,41.812,41.7042,41.7311,38100.0
2008-05-09 14:20:00,61.88,61.95,61.78,61.83,42900.0,41.7244,41.7716,41.657,41.6907,42900.0
2008-05-09 14:30:00,61.84,61.99,61.81,61.96,39000.0,41.6974,41.7986,41.6772,41.7783,39000.0
2008-05-09 14:40:00,61.94,61.99,61.83,61.84,35800.0,41.7648,41.7986,41.6907,41.6974,35800.0
2008-05-09 14:50:00,61.85,61.94,61.8,61.92,22200.0,41.7042,41.7648,41.6704,41.7514,22200.0
2008-05-09 15:00:00,61.92,62.0,61.9,61.9,40700.0,41.7514,41.8053,41.7379,41.7379,40700.0
2008-05-09 15:10:00,61.91,61.91,61.8,61.81,39800.0,41.7446,41.7446,41.6704,41.6772,39800.0
2008-05-09 15:20:00,61.81,62.14,61.81,62.02,83400.0,41.6772,41.8997,41.6772,41.8188,83400.0
2008-05-09 15:30:00,62.01,62.14,62.01,62.07,64100.0,41.812,41.8997,41.812,41.8525,64100.0
2008-05-09 15:40:00,62.08,62.15,61.86,61.92,70400.0,41.8592,41.9064,41.7109,41.7514,70400.0
2008-05-09 15:50:00,61.91,61.95,61.87,61.91,97200.0,41.7446,41.7716,41.7176,41.7446,97200.0
2008-05-12 09:30:00,62.18,62.19,61.86,61.92,58000.0,41.9267,41.9334,41.7109,41.7514,58000.0
2008-05-12 09:40:00,61.91,62.22,61.71,62.13,38300.0,41.7446,41.9536,41.6098,41.893,38300.0
2008-05-12 09:50:00,62.1,62.1,61.8,61.93,50400.0,41.8727,41.8727,41.6704,41.7581,50400.0
2008-05-12 10:00:00,61.92,61.96,61.61,61.62,57800.0,41.7514,41.7783,41.5423,41.5491,57800.0
2008-05-12 10:10:00,61.61,61.67,61.3,61.3,88300.0,41.5423,41.5828,41.3333,41.3333,88300.0
2008-05-12 10:20:00,61.31,61.55,61.3,61.46,74200.0,41.3401,41.5019,41.3333,41.4412,74200.0
2008-05-12 10:30:00,61.44,61.5,61.38,61.41,98500.0,41.4277,41.4682,41.3873,41.4075,98500.0
2008-05-12 10:40:00,61.41,62.07,61.39,61.9,101400.0,41.4075,41.8525,41.394,41.7379,101400.0
2008-05-12 10:50:00,61.9,62.02,61.76,61.83,40300.0,41.7379,41.8188,41.6435,41.6907,40300.0
2008-05-12 11:00:00,61.83,62.09,61.79,61.83,42700.0,41.6907,41.866,41.6637,41.6907,42700.0
2008-05-12 11:10:00,61.82,62.06,61.81,61.85,30300.0,41.6839,41.8458,41.6772,41.7042,30300.0
2008-05-12 11:20:00,61.84,62.02,61.82,61.88,51500.0,41.6974,41.8188,41.6839,41.7244,51500.0
2008-05-12 11:30:00,61.87,62.07,61.86,62.07,50500.0,41.7176,41.8525,41.7109,41.8525,50500.0
2008-05-12 11:40:00,62.08,62.21,62.05,62.2,37300.0,41.8592,41.9469,41.839,41.9402,37300.0
2008-05-12 11:50:00,62.21,62.38,62.18,62.3,39500.0,41.9469,42.0615,41.9267,42.0076,39500.0
2008-05-12 12:00:00,62.32,62.36,62.23,62.25,27400.0,42.0211,42.048,41.9604,41.9739,27400.0
2008-05-12 12:10:00,62.25,62.31,62.16,62.17,31200.0,41.9739,42.0143,41.9132,41.9199,31200.0
2008-05-12 12:20:00,62.2,62.25,62.18,62.24,29600.0,41.9402,41.9739,41.9267,41.9671,29600.0
2008-05-12 12:30:00,62.23,62.27,62.18,62.21,32100.0,41.9604,41.9874,41.9267,41.9469,32100.0
2008-05-12 12:40:00,62.21,62.36,62.21,62.33,43500.0,41.9469,42.048,41.9469,42.0278,43500.0
2008-05-12 12:50:00,62.31,62.45,62.31,62.41,29300.0,42.0143,42.1087,42.0143,42.0818,29300.0
2008-05-12 13:00:00,62.41,62.42,62.32,62.32,51500.0,42.0818,42.0885,42.0211,42.0211,51500.0
2008-05-12 13:10:00,62.32,62.45,62.29,62.45,55800.0,42.0211,42.1087,42.0008,42.1087,55800.0
2008-05-12 13:20:00,62.43,62.57,62.43,62.46,44200.0,42.0952,42.1896,42.0952,42.1155,44200.0
2008-05-12 13:30:00,62.46,62.48,62.39,62.48,32500.0,42.1155,42.129,42.0683,42.129,32500.0
2008-05-12 13:40:00,62.48,62.58,62.44,62.52,61200.0,42.129,42.1964,42.102,42.1559,61200.0
2008-05-12 13:50:00,62.55,62.64,62.52,62.64,48800.0,42.1762,42.2368,42.1559,42.2368,48800.0
2008-05-12 14:00:00,62.64,62.78,62.61,62.77,91100.0,42.2368,42.3312,42.2166,42.3245,91100.0
2008-05-12 14:10:00,62.78,62.9,62.73,62.86,88400.0,42.3312,42.4122,42.2975,42.3852,88400.0
2008-05-12 14:20:00,62.86,62.98,62.74,62.94,98500.0,42.3852,42.4661,42.3043,42.4391,98500.0
2008-05-12 14:30:00,62.94,63.1,62.93,63.06,92400.0,42.4391,42.547,42.4324,42.52,92400.0
2008-05-12 14:40:00,63.05,63.23,63.05,63.23,104000.0,42.5133,42.6347,42.5133,42.6347,104000.0
2008-05-12 14:50:00,63.22,63.29,63.21,63.21,105500.0,42.6279,42.6751,42.6212,42.6212,105500.0
2008-05-12 15:00:00,63.22,63.35,63.17,63.35,145500.0,42.6279,42.7156,42.5942,42.7156,145500.0
2008-05-12 15:10:00,63.34,63.41,63.31,63.41,101100.0,42.7088,42.756,42.6886,42.756,101100.0
2008-05-12 15:20:00,63.4,63.48,63.34,63.43,131500.0,42.7493,42.8032,42.7088,42.7695,131500.0
2008-05-12 15:30:00,63.43,63.49,63.33,63.43,141900.0,42.7695,42.81,42.7021,42.7695,141900.0
2008-05-12 15:40:00,63.43,63.49,63.36,63.48,169800.0,42.7695,42.81,42.7223,42.8032,169800.0
2008-05-12 15:50:00,63.49,63.51,63.33,63.39,278300.0,42.81,42.8235,42.7021,42.7426,278300.0
2008-05-13 09:30:00,63.42,63.61,63.05,63.5,185300.0,42.7628,42.8909,42.5133,42.8167,185300.0
2008-05-13 09:40:00,63.55,63.86,63.43,63.56,92400.0,42.8504,43.0595,42.7695,42.8572,92400.0
2008-05-13 09:50:00,63.55,63.68,63.47,63.56,117100.0,42.8504,42.9381,42.7965,42.8572,117100.0
2008-05-13 10:00:00,63.55,63.65,63.36,63.45,126300.0,42.8504,42.9179,42.7223,42.783,126300.0
2008-05-13 10:10:00,63.47,63.51,63.28,63.37,41600.0,42.7965,42.8235,42.6684,42.7291,41600.0
2008-05-13 10:20:00,63.39,63.6,63.33,63.52,74300.0,42.7426,42.8842,42.7021,42.8302,74300.0
2008-05-13 10:30:00,63.52,63.74,63.49,63.74,49800.0,42.8302,42.9786,42.81,42.9786,49800.0
2008-05-13 10:40:00,63.75,63.79,63.47,63.48,27000.0,42.9853,43.0123,42.7965,42.8032,27000.0
2008-05-13 10:50:00,63.51,63.53,63.3,63.4,73200.0,42.8235,42.837,42.6819,42.7493,73200.0
2008-05-13 11:00:00,63.41,63.57,63.25,63.56,105100.0,42.756,42.8639,42.6482,42.8572,105100.0
2008-05-13 11:10:00,63.57,63.68,63.49,63.52,65200.0,42.8639,42.9381,42.81,42.8302,65200.0
2008-05-13 11:20:00,63.52,63.52,63.3,63.47,47100.0,42.8302,42.8302,42.6819,42.7965,47100.0
2008-05-13 11:30:00,63.46,63.53,63.38,63.45,74200.0,42.7898,42.837,42.7358,42.783,74200.0
2008-05-13 11:40:00,63.42,63.7,63.29,63.45,77800.0,42.7628,42.9516,42.6751,42.783,77800.0
2008-05-13 11:50:00,63.46,63.68,63.46,63.66,44200.0,42.7898,42.9381,42.7898,42.9246,44200.0
2008-05-13 12:00:00,63.67,63.8,63.65,63.71,42700.0,42.9314,43.019,42.9179,42.9583,42700.0
2008-05-13 12:10:00,63.71,63.93,63.68,63.92,92300.0,42.9583,43.1067,42.9381,43.0999,92300.0
2008-05-13 12:20:00,63.92,63.97,63.87,63.93,45100.0,43.0999,43.1336,43.0662,43.1067,45100.0
2008-05-13 12:30:00,63.93,64.09,63.93,64.07,87900.0,43.1067,43.2145,43.1067,43.2011,87900.0
2008-05-13 12:40:00,64.08,64.19,64.04,64.13,83000.0,43.2078,43.282,43.1808,43.2415,83000.0
2008-05-13 12:50:00,64.11,64.27,64.07,64.17,63500.0,43.228,43.3359,43.2011,43.2685,63500.0
2008-05-13 13:00:00,64.17,64.31,64.1,64.31,61600.0,43.2685,43.3629,43.2213,43.3629,61600.0
2008-05-13 13:10:00,64.31,64.33,64.13,64.23,65600.0,43.3629,43.3764,43.2415,43.3089,65600.0
2008-05-13 13:20:00,64.21,64.31,64.12,64.13,72700.0,43.2955,43.3629,43.2348,43.2415,72700.0
2008-05-13 13:30:00,64.15,64.2,63.98,64.05,86400.0,43.255,43.2887,43.1404,43.1876,86400.0
2008-05-13 13:40:00,64.05,64.25,63.99,64.22,98000.0,43.1876,43.3224,43.1471,43.3022,98000.0
2008-05-13 13:50:00,64.22,64.31,64.19,64.3,61000.0,43.3022,43.3629,43.282,43.3561,61000.0
2008-05-13 14:00:00,64.29,64.35,64.28,64.32,70200.0,43.3494,43.3899,43.3427,43.3696,70200.0
2008-05-13 14:10:00,64.32,64.41,64.27,64.36,85800.0,43.3696,43.4303,43.3359,43.3966,85800.0
2008-05-13 14:20:00,64.36,64.5,64.34,64.46,114700.0,43.3966,43.491,43.3831,43.464,114700.0
2008-05-13 14:30:00,64.46,64.53,64.4,64.52,83600.0,43.464,43.5112,43.4236,43.5045,83600.0
2008-05-13 14:40:00,64.52,64.57,64.43,64.48,110700.0,43.5045,43.5382,43.4438,43.4775,110700.0
2008-05-13 14:50:00,64.48,64.58,64.44,64.56,116800.0,43.4775,43.5449,43.4505,43.5315,116800.0
2008-05-13 15:00:00,64.55,64.67,64.51,64.61,135700.0,43.5247,43.6056,43.4977,43.5652,135700.0
2008-05-13 15:10:00,64.62,64.65,64.48,64.55,166700.0,43.5719,43.5921,43.4775,43.5247,166700.0
2008-05-13 15:20:00,64.54,64.55,64.34,64.39,246300.0,43.518,43.5247,43.3831,43.4168,246300.0
2008-05-13 15:30:00,64.4,64.41,64.26,64.36,158800.0,43.4236,43.4303,43.3292,43.3966,158800.0
2008-05-13 15:40:00,64.35,64.37,64.2,64.26,261600.0,43.3899,43.4033,43.2887,43.3292,261600.0
2008-05-13 15:50:00,64.27,64.53,64.26,64.45,270100.0,43.3359,43.5112,43.3292,43.4573,270100.0
2008-05-14 09:30:00,64.66,64.82,64.31,64.82,86500.0,43.5989,43.7068,43.3629,43.7068,86500.0
2008-05-14 09:40:00,64.78,64.82,64.58,64.81,67400.0,43.6798,43.7068,43.5449,43.7,67400.0
2008-05-14 09:50:00,64.81,64.88,64.73,64.75,81700.0,43.7,43.7472,43.6461,43.6596,81700.0
2008-05-14 10:00:00,64.75,64.84,64.58,64.68,90200.0,43.6596,43.7203,43.5449,43.6124,90200.0
2008-05-14 10:10:00,64.68,64.75,64.64,64.72,99000.0,43.6124,43.6596,43.5854,43.6393,99000.0
2008-05-14 10:20:00,64.72,64.76,64.64,64.66,95200.0,43.6393,43.6663,43.5854,43.5989,95200.0
2008-05-14 10:30:00,64.66,64.75,64.51,64.55,79200.0,43.5989,43.6596,43.4977,43.5247,79200.0
2008-05-14 10:40:00,64.55,64.78,64.55,64.71,58000.0,43.5247,43.6798,43.5247,43.6326,58000.0
2008-05-14 10:50:00,64.71,64.8,64.69,64.76,145100.0,43.6326,43.6933,43.6191,43.6663,145100.0
2008-05-14 11:00:00,64.78,64.87,64.61,64.69,101300.0,43.6798,43.7405,43.5652,43.6191,101300.0
2008-05-14 11:10:00,64.68,64.68,64.48,64.56,72100.0,43.6124,43.6124,43.4775,43.5315,72100.0
2008-05-14 11:20:00,64.57,64.57,64.4,64.51,77500.0,43.5382,43.5382,43.4236,43.4977,77500.0
2008-05-14 11:30:00,64.53,64.64,64.47,64.48,53600.0,43.5112,43.5854,43.4708,43.4775,53600.0
2008-05-14 11:40:00,64.5,64.62,64.48,64.62,55500.0,43.491,43.5719,43.4775,43.5719,55500.0
2008-05-14 11:50:00,64.63,64.65,64.49,64.61,82100.0,43.5787,43.5921,43.4843,43.5652,82100.0
2008-05-14 12:00:00,64.61,64.66,64.42,64.48,38800.0,43.5652,43.5989,43.4371,43.4775,38800.0
2008-05-14 12:10:00,64.49,64.6,64.43,64.47,19500.0,43.4843,43.5584,43.4438,43.4708,19500.0
2008-05-14 12:20:00,64.46,64.46,64.35,64.36,25000.0,43.464,43.464,43.3899,43.3966,25000.0
2008-05-14 12:30:00,64.36,64.4,64.24,64.27,32700.0,43.3966,43.4236,43.3157,43.3359,32700.0
2008-05-14 12:40:00,64.25,64.3,64.2,64.24,34800.0,43.3224,43.3561,43.2887,43.3157,34800.0
2008-05-14 12:50:00,64.24,64.35,64.22,64.29,28900.0,43.3157,43.3899,43.3022,43.3494,28900.0
2008-05-14 13:00:00,64.29,64.41,64.12,64.39,67000.0,43.3494,43.4303,43.2348,43.4168,67000.0
2008-05-14 13:10:00,64.39,64.51,64.32,64.42,49000.0,43.4168,43.4977,43.3696,43.4371,49000.0
2008-05-14 13:20:00,64.42,64.45,64.3,64.37,38000.0,43.4371,43.4573,43.3561,43.4033,38000.0
2008-05-14 13:30:00,64.36,64.47,64.32,64.44,54500.0,43.3966,43.4708,43.3696,43.4505,54500.0
2008-05-14 13:40:00,64.44,64.54,64.37,64.44,91300.0,43.4505,43.518,43.4033,43.4505,91300.0
2008-05-14 13:50:00,64.44,64.5,64.35,64.4,71000.0,43.4505,43.491,43.3899,43.4236,71000.0
2008-05-14 14:00:00,64.4,64.47,64.38,64.43,74400.0,43.4236,43.4708,43.4101,43.4438,74400.0
2008-05-14 14:10:00,64.43,64.51,64.4,64.5,56100.0,43.4438,43.4977,43.4236,43.491,56100.0
2008-05-14 14:20:00,64.5,64.5,64.39,64.44,138300.0,43.491,43.491,43.4168,43.4505,138300.0
2008-05-14 14:30:00,64.45,64.5,64.31,64.35,97100.0,43.4573,43.491,43.3629,43.3899,97100.0
2008-05-14 14:40:00,64.34,64.38,64.24,64.26,82300.0,43.3831,43.4101,43.3157,43.3292,82300.0
2008-05-14 14:50:00,64.26,64.27,64.21,64.27,91300.0,43.3292,43.3359,43.2955,43.3359,91300.0
2008-05-14 15:00:00,64.27,64.4,64.24,64.26,127700.0,43.3359,43.4236,43.3157,43.3292,127700.0
2008-05-14 15:10:00,64.26,64.35,64.26,64.29,99500.0,43.3292,43.3899,43.3292,43.3494,99500.0
2008-05-14 15:20:00,64.29,64.33,64.05,64.05,157600.0,43.3494,43.3764,43.1876,43.1876,157600.0
2008-05-14 15:30:00,64.06,64.09,63.87,63.96,172400.0,43.1943,43.2145,43.0662,43.1269,172400.0
2008-05-14 15:40:00,63.96,64.01,63.71,63.89,240200.0,43.1269,43.1606,42.9583,43.0797,240200.0
2008-05-14 15:50:00,63.9,63.91,63.71,63.78,218800.0,43.0864,43.0932,42.9583,43.0055,218800.0
2008-05-15 09:30:00,63.51,64.14,63.04,63.77,118800.0,42.8235,43.2483,42.5066,42.9988,118800.0
2008-05-15 09:40:00,63.77,64.02,63.68,63.71,89400.0,42.9988,43.1673,42.9381,42.9583,89400.0
2008-05-15 09:50:00,63.73,64.08,63.63,64.05,63000.0,42.9718,43.2078,42.9044,43.1876,63000.0
2008-05-15 10:00:00,64.05,64.18,63.61,63.96,91200.0,43.1876,43.2752,42.8909,43.1269,91200.0
2008-05-15 10:10:00,63.97,64.08,63.6,63.77,93800.0,43.1336,43.2078,42.8842,42.9988,93800.0
2008-05-15 10:20:00,63.79,64.02,63.73,63.87,65800.0,43.0123,43.1673,42.9718,43.0662,65800.0
2008-05-15 10:30:00,63.85,63.89,63.65,63.77,69500.0,43.0527,43.0797,42.9179,42.9988,69500.0
2008-05-15 10:40:00,63.76,63.89,63.75,63.77,64400.0,42.992,43.0797,42.9853,42.9988,64400.0
2008-05-15 10:50:00,63.77,63.96,63.75,63.86,82700.0,42.9988,43.1269,42.9853,43.0595,82700.0
2008-05-15 11:00:00,63.88,64.26,63.86,64.12,76600.0,43.0729,43.3292,43.0595,43.2348,76600.0
2008-05-15 11:10:00,64.11,64.12,63.92,63.93,19300.0,43.228,43.2348,43.0999,43.1067,19300.0
2008-05-15 11:20:00,63.93,63.96,63.75,63.81,84500.0,43.1067,43.1269,42.9853,43.0257,84500.0
2008-05-15 11:30:00,63.83,63.92,63.73,63.82,58700.0,43.0392,43.0999,42.9718,43.0325,58700.0
2008-05-15 11:40:00,63.8,63.81,63.69,63.74,39800.0,43.019,43.0257,42.9448,42.9786,39800.0
2008-05-15 11:50:00,63.74,63.8,63.65,63.76,38700.0,42.9786,43.019,42.9179,42.992,38700.0
2008-05-15 12:00:00,63.75,63.86,63.72,63.79,54700.0,42.9853,43.0595,42.9651,43.0123,54700.0
2008-05-15 12:10:00,63.79,64.0,63.77,63.94,22400.0,43.0123,43.1539,42.9988,43.1134,22400.0
2008-05-15 12:20:00,63.93,64.14,63.9,64.13,31800.0,43.1067,43.2483,43.0864,43.2415,31800.0
2008-05-15 12:30:00,64.13,64.39,64.09,64.36,49700.0,43.2415,43.4168,43.2145,43.3966,49700.0
2008-05-15 12:40:00,64.36,64.43,64.13,64.21,49800.0,43.3966,43.4438,43.2415,43.2955,49800.0
2008-05-15 12:50:00,64.19,64.21,64.15,64.17,26400.0,43.282,43.2955,43.255,43.2685,26400.0
2008-05-15 13:00:00,64.15,64.28,63.99,64.02,83600.0,43.255,43.3427,43.1471,43.1673,83600.0
2008-05-15 13:10:00,64.0,64.16,64.0,64.12,31100.0,43.1539,43.2617,43.1539,43.2348,31100.0
2008-05-15 13:20:00,64.11,64.22,64.03,64.22,48200.0,43.228,43.3022,43.1741,43.3022,48200.0
2008-05-15 13:30:00,64.21,64.31,64.15,64.15,41200.0,43.2955,43.3629,43.255,43.255,41200.0
2008-05-15 13:40:00,64.15,64.25,64.12,64.2,32700.0,43.255,43.3224,43.2348,43.2887,32700.0
2008-05-15 13:50:00,64.19,64.27,64.1,64.21,56100.0,43.282,43.3359,43.2213,43.2955,56100.0
2008-05-15 14:00:00,64.21,64.34,64.17,64.33,29100.0,43.2955,43.3831,43.2685,43.3764,29100.0
2008-05-15 14:10:00,64.32,64.43,64.29,64.31,40000.0,43.3696,43.4438,43.3494,43.3629,40000.0
2008-05-15 14:20:00,64.34,64.38,64.06,64.06,40400.0,43.3831,43.4101,43.1943,43.1943,40400.0
2008-05-15 14:30:00,64.08,64.14,64.0,64.11,38900.0,43.2078,43.2483,43.1539,43.228,38900.0
2008-05-15 14:40:00,64.1,64.28,64.07,64.21,38600.0,43.2213,43.3427,43.2011,43.2955,38600.0
2008-05-15 14:50:00,64.26,64.38,64.23,64.28,56500.0,43.3292,43.4101,43.3089,43.3427,56500.0
2008-05-15 15:00:00,64.28,64.33,64.14,64.29,45700.0,43.3427,43.3764,43.2483,43.3494,45700.0
2008-05-15 15:10:00,64.3,64.36,64.26,64.32,30800.0,43.3561,43.3966,43.3292,43.3696,30800.0
2008-05-15 15:20:00,64.31,64.36,64.27,64.28,47400.0,43.3629,43.3966,43.3359,43.3427,47400.0
2008-05-15 15:30:00,64.28,64.28,64.17,64.26,88400.0,43.3427,43.3427,43.2685,43.3292,88400.0
2008-05-15 15:40:00,64.26,64.48,64.24,64.46,179400.0,43.3292,43.4775,43.3157,43.464,179400.0
2008-05-15 15:50:00,64.46,64.56,64.43,64.56,280300.0,43.464,43.5315,43.4438,43.5315,280300.0
2008-05-16 09:30:00,64.48,65.23,64.38,64.99,444800.0,43.4775,43.9832,43.4101,43.8214,444800.0
2008-05-16 09:40:00,65.0,65.14,64.62,64.64,72600.0,43.8281,43.9225,43.5719,43.5854,72600.0
2008-05-16 09:50:00,64.66,64.89,64.66,64.7,65200.0,43.5989,43.754,43.5989,43.6259,65200.0
2008-05-16 10:00:00,64.7,64.73,64.42,64.48,164900.0,43.6259,43.6461,43.4371,43.4775,164900.0
2008-05-16 10:10:00,64.48,64.5,64.26,64.26,71200.0,43.4775,43.491,43.3292,43.3292,71200.0
2008-05-16 10:20:00,64.26,64.31,64.02,64.25,95800.0,43.3292,43.3629,43.1673,43.3224,95800.0
2008-05-16 10:30:00,64.28,64.29,64.17,64.25,45700.0,43.3427,43.3494,43.2685,43.3224,45700.0
2008-05-16 10:40:00,64.26,64.42,64.18,64.2,51400.0,43.3292,43.4371,43.2752,43.2887,51400.0
2008-05-16 10:50:00,64.22,64.24,64.04,64.08,47400.0,43.3022,43.3157,43.1808,43.2078,47400.0
2008-05-16 11:00:00,64.08,64.2,63.93,64.06,51700.0,43.2078,43.2887,43.1067,43.1943,51700.0
2008-05-16 11:10:00,64.09,64.11,63.99,64.03,30500.0,43.2145,43.228,43.1471,43.1741,30500.0
2008-05-16 11:20:00,64.04,64.11,63.92,63.95,45800.0,43.1808,43.228,43.0999,43.1201,45800.0
2008-05-16 11:30:00,63.96,64.0,63.89,63.91,19500.0,43.1269,43.1539,43.0797,43.0932,19500.0
2008-05-16 11:40:00,63.91,64.07,63.85,64.05,32800.0,43.0932,43.2011,43.0527,43.1876,32800.0
2008-05-16 11:50:00,64.05,64.15,63.92,63.96,51300.0,43.1876,43.255,43.0999,43.1269,51300.0
2008-05-16 12:00:00,63.96,64.04,63.94,63.96,23400.0,43.1269,43.1808,43.1134,43.1269,23400.0
2008-05-16 12:10:00,63.98,64.07,63.94,64.07,35000.0,43.1404,43.2011,43.1134,43.2011,35000.0
2008-05-16 12:20:00,64.05,64.1,63.95,64.09,62800.0,43.1876,43.2213,43.1201,43.2145,62800.0
2008-05-16 12:30:00,64.08,64.13,63.95,64.02,36000.0,43.2078,43.2415,43.1201,43.1673,36000.0
2008-05-16 12:40:00,64.02,64.21,64.02,64.17,41700.0,43.1673,43.2955,43.1673,43.2685,41700.0
2008-05-16 12:50:00,64.17,64.19,64.09,64.1,55000.0,43.2685,43.282,43.2145,43.2213,55000.0
2008-05-16 13:00:00,64.1,64.29,64.08,64.23,99400.0,43.2213,43.3494,43.2078,43.3089,99400.0
2008-05-16 13:10:00,64.23,64.31,64.09,64.1,38900.0,43.3089,43.3629,43.2145,43.2213,38900.0
2008-05-16 13:20:00,64.1,64.21,64.07,64.13,30800.0,43.2213,43.2955,43.2011,43.2415,30800.0
2008-05-16 13:30:00,64.13,64.25,63.97,64.01,600900.0,43.2415,43.3224,43.1336,43.1606,600900.0
2008-05-16 13:40:00,64.01,64.03,63.98,64.0,29700.0,43.1606,43.1741,43.1404,43.1539,29700.0
2008-05-16 13:50:00,64.01,64.14,63.98,64.04,47600.0,43.1606,43.2483,43.1404,43.1808,47600.0
2008-05-16 14:00:00,64.04,64.11,63.94,64.06,79200.0,43.1808,43.228,43.1134,43.1943,79200.0
2008-05-16 14:10:00,64.06,64.08,63.97,64.0,58700.0,43.1943,43.2078,43.1336,43.1539,58700.0
2008-05-16 14:20:00,64.0,64.04,63.9,63.97,46300.0,43.1539,43.1808,43.0864,43.1336,46300.0
2008-05-16 14:30:00,63.97,64.04,63.93,63.98,46600.0,43.1336,43.1808,43.1067,43.1404,46600.0
2008-05-16 14:40:00,63.98,64.07,63.94,64.02,44500.0,43.1404,43.2011,43.1134,43.1673,44500.0
2008-05-16 14:50:00,64.03,64.11,64.01,64.1,77800.0,43.1741,43.228,43.1606,43.2213,77800.0
2008-05-16 15:00:00,64.1,64.2,64.02,64.19,104700.0,43.2213,43.2887,43.1673,43.282,104700.0
2008-05-16 15:10:00,64.18,64.33,64.12,64.31,63700.0,43.2752,43.3764,43.2348,43.3629,63700.0
2008-05-16 15:20:00,64.32,64.37,64.25,64.27,45100.0,43.3696,43.4033,43.3224,43.3359,45100.0
2008-05-16 15:30:00,64.27,64.32,64.21,64.25,53500.0,43.3359,43.3696,43.2955,43.3224,53500.0
2008-05-16 15:40:00,64.26,64.36,64.24,64.32,75700.0,43.3292,43.3966,43.3157,43.3696,75700.0
2008-05-16 15:50:00,64.3,64.39,64.27,64.35,120900.0,43.3561,43.4168,43.3359,43.3899,120900.0
2008-05-19 09:30:00,64.46,64.55,63.79,64.45,94600.0,43.464,43.5247,43.0123,43.4573,94600.0
2008-05-19 09:40:00,64.43,64.99,64.39,64.96,116700.0,43.4438,43.8214,43.4168,43.8012,116700.0
2008-05-19 09:50:00,64.96,65.38,64.86,65.22,303600.0,43.8012,44.0844,43.7337,43.9765,303600.0
2008-05-19 10:00:00,65.26,65.64,65.14,65.54,222500.0,44.0035,44.2597,43.9225,44.1923,222500.0
2008-05-19 10:10:00,65.51,66.06,65.5,65.99,233000.0,44.172,44.5429,44.1653,44.4957,233000.0
2008-05-19 10:20:00,66.0,66.19,65.84,65.98,208600.0,44.5024,44.6305,44.3945,44.4889,208600.0
2008-05-19 10:30:00,65.99,66.39,65.95,66.37,133300.0,44.4957,44.7654,44.4687,44.7519,133300.0
2008-05-19 10:40:00,66.36,66.58,66.26,66.27,100900.0,44.7452,44.8935,44.6777,44.6845,100900.0
2008-05-19 10:50:00,66.28,66.5,66.2,66.34,73700.0,44.6912,44.8396,44.6373,44.7317,73700.0
2008-05-19 11:00:00,66.37,66.37,66.1,66.26,36800.0,44.7519,44.7519,44.5698,44.6777,36800.0
2008-05-19 11:10:00,66.26,66.59,66.16,66.54,107500.0,44.6777,44.9002,44.6103,44.8665,107500.0
2008-05-19 11:20:00,66.57,66.71,66.42,66.61,62100.0,44.8868,44.9812,44.7856,44.9137,62100.0
2008-05-19 11:30:00,66.64,66.65,66.42,66.61,83600.0,44.934,44.9407,44.7856,44.9137,83600.0
2008-05-19 11:40:00,66.61,66.74,66.43,66.43,163000.0,44.9137,45.0014,44.7924,44.7924,163000.0
2008-05-19 11:50:00,66.43,66.47,66.22,66.32,83600.0,44.7924,44.8193,44.6508,44.7182,83600.0
2008-05-19 12:00:00,66.35,66.41,66.3,66.39,76500.0,44.7384,44.7789,44.7047,44.7654,76500.0
2008-05-19 12:10:00,66.39,66.51,66.31,66.37,79400.0,44.7654,44.8463,44.7114,44.7519,79400.0
2008-05-19 12:20:00,66.38,66.44,66.31,66.35,77400.0,44.7586,44.7991,44.7114,44.7384,77400.0
2008-05-19 12:30:00,66.35,66.45,66.3,66.35,78400.0,44.7384,44.8058,44.7047,44.7384,78400.0
2008-05-19 12:40:00,66.33,66.44,66.33,66.38,57100.0,44.7249,44.7991,44.7249,44.7586,57100.0
2008-05-19 12:50:00,66.38,66.44,66.27,66.44,56800.0,44.7586,44.7991,44.6845,44.7991,56800.0
2008-05-19 13:00:00,66.44,66.64,66.42,66.47,82700.0,44.7991,44.934,44.7856,44.8193,82700.0
2008-05-19 13:10:00,66.47,66.62,66.43,66.59,89900.0,44.8193,44.9205,44.7924,44.9002,89900.0
2008-05-19 13:20:00,66.58,66.74,66.55,66.69,75900.0,44.8935,45.0014,44.8733,44.9677,75900.0
2008-05-19 13:30:00,66.68,66.72,66.34,66.36,149000.0,44.9609,44.9879,44.7317,44.7452,149000.0
2008-05-19 13:40:00,66.36,66.51,66.28,66.3,64700.0,44.7452,44.8463,44.6912,44.7047,64700.0
2008-05-19 13:50:00,66.3,66.35,66.05,66.16,98500.0,44.7047,44.7384,44.5361,44.6103,98500.0
2008-05-19 14:00:00,66.18,66.18,65.96,65.96,114600.0,44.6238,44.6238,44.4755,44.4755,114600.0
2008-05-19 14:10:00,65.96,66.0,65.43,65.59,189900.0,44.4755,44.5024,44.1181,44.226,189900.0
2008-05-19 14:20:00,65.59,65.61,65.11,65.25,180700.0,44.226,44.2395,43.9023,43.9967,180700.0
2008-05-19 14:30:00,65.25,65.28,64.73,64.74,230700.0,43.9967,44.0169,43.6461,43.6528,230700.0
2008-05-19 14:40:00,64.74,65.07,64.65,65.03,238400.0,43.6528,43.8753,43.5921,43.8484,238400.0
2008-05-19 14:50:00,65.02,65.25,65.0,65.1,100700.0,43.8416,43.9967,43.8281,43.8956,100700.0
2008-05-19 15:00:00,65.11,65.15,64.92,65.0,117900.0,43.9023,43.9293,43.7742,43.8281,117900.0
2008-05-19 15:10:00,65.0,65.21,64.98,64.99,115700.0,43.8281,43.9697,43.8147,43.8214,115700.0
2008-05-19 15:20:00,64.99,65.06,64.94,65.02,110100.0,43.8214,43.8686,43.7877,43.8416,110100.0
2008-05-19 15:30:00,65.02,65.05,64.29,64.33,235600.0,43.8416,43.8619,43.3494,43.3764,235600.0
2008-05-19 15:40:00,64.33,64.35,64.14,64.25,391500.0,43.3764,43.3899,43.2483,43.3224,391500.0
2008-05-19 15:50:00,64.25,64.75,64.24,64.61,350500.0,43.3224,43.6596,43.3157,43.5652,350500.0
2008-05-20 09:30:00,64.57,64.61,63.79,64.09,183300.0,43.5382,43.5652,43.0123,43.2145,183300.0
2008-05-20 09:40:00,64.08,64.47,64.0,64.43,112900.0,43.2078,43.4708,43.1539,43.4438,112900.0
2008-05-20 09:50:00,64.45,64.55,64.32,64.51,177500.0,43.4573,43.5247,43.3696,43.4977,177500.0
2008-05-20 10:00:00,64.5,64.75,64.46,64.72,138500.0,43.491,43.6596,43.464,43.6393,138500.0
2008-05-20 10:10:00,64.74,64.76,64.43,64.47,108600.0,43.6528,43.6663,43.4438,43.4708,108600.0
2008-05-20 10:20:00,64.45,64.6,64.43,64.45,129300.0,43.4573,43.5584,43.4438,43.4573,129300.0
2008-05-20 10:30:00,64.41,64.44,64.26,64.4,112900.0,43.4303,43.4505,43.3292,43.4236,112900.0
2008-05-20 10:40:00,64.4,64.6,64.38,64.59,73500.0,43.4236,43.5584,43.4101,43.5517,73500.0
2008-05-20 10:50:00,64.6,64.64,64.4,64.5,73100.0,43.5584,43.5854,43.4236,43.491,73100.0
2008-05-20 11:00:00,64.5,64.55,64.32,64.39,135900.0,43.491,43.5247,43.3696,43.4168,135900.0
2008-05-20 11:10:00,64.38,64.48,64.31,64.42,125200.0,43.4101,43.4775,43.3629,43.4371,125200.0
2008-05-20 11:20:00,64.42,64.53,64.36,64.49,123800.0,43.4371,43.5112,43.3966,43.4843,123800.0
2008-05-20 11:30:00,64.49,64.61,64.45,64.59,75400.0,43.4843,43.5652,43.4573,43.5517,75400.0
2008-05-20 11:40:00,64.56,64.56,64.46,64.5,61500.0,43.5315,43.5315,43.464,43.491,61500.0
2008-05-20 11:50:00,64.53,64.63,64.48,64.6,63000.0,43.5112,43.5787,43.4775,43.5584,63000.0
2008-05-20 12:00:00,64.6,64.64,64.53,64.63,31100.0,43.5584,43.5854,43.5112,43.5787,31100.0
2008-05-20 12:10:00,64.64,64.78,64.6,64.68,32400.0,43.5854,43.6798,43.5584,43.6124,32400.0
2008-05-20 12:20:00,64.67,64.86,64.67,64.8,41000.0,43.6056,43.7337,43.6056,43.6933,41000.0
2008-05-20 12:30:00,64.81,65.02,64.81,65.0,68500.0,43.7,43.8416,43.7,43.8281,68500.0
2008-05-20 12:40:00,64.98,65.01,64.85,64.99,67800.0,43.8147,43.8349,43.727,43.8214,67800.0
2008-05-20 12:50:00,65.0,65.0,64.8,64.8,38700.0,43.8281,43.8281,43.6933,43.6933,38700.0
2008-05-20 13:00:00,64.8,64.96,64.75,64.88,30300.0,43.6933,43.8012,43.6596,43.7472,30300.0
2008-05-20 13:10:00,64.91,65.1,64.9,65.1,45900.0,43.7675,43.8956,43.7607,43.8956,45900.0
2008-05-20 13:20:00,65.1,65.23,65.0,65.09,88600.0,43.8956,43.9832,43.8281,43.8888,88600.0
2008-05-20 13:30:00,65.12,65.17,65.05,65.09,78700.0,43.9091,43.9428,43.8619,43.8888,78700.0
2008-05-20 13:40:00,65.07,65.22,65.0,65.14,57700.0,43.8753,43.9765,43.8281,43.9225,57700.0
2008-05-20 13:50:00,65.15,65.19,65.02,65.09,95600.0,43.9293,43.9563,43.8416,43.8888,95600.0
2008-05-20 14:00:00,65.07,65.19,64.94,65.02,104300.0,43.8753,43.9563,43.7877,43.8416,104300.0
2008-05-20 14:10:00,65.01,65.11,64.96,64.97,130500.0,43.8349,43.9023,43.8012,43.8079,130500.0
2008-05-20 14:20:00,64.97,65.2,64.94,65.06,108600.0,43.8079,43.963,43.7877,43.8686,108600.0
2008-05-20 14:30:00,65.06,65.09,64.96,64.99,189500.0,43.8686,43.8888,43.8012,43.8214,189500.0
2008-05-20 14:40:00,64.98,65.04,64.81,64.85,156800.0,43.8147,43.8551,43.7,43.727,156800.0
2008-05-20 14:50:00,64.84,64.91,64.78,64.81,186300.0,43.7203,43.7675,43.6798,43.7,186300.0
2008-05-20 15:00:00,64.8,65.02,64.77,64.97,142200.0,43.6933,43.8416,43.6731,43.8079,142200.0
2008-05-20 15:10:00,64.97,65.03,64.95,64.97,251200.0,43.8079,43.8484,43.7944,43.8079,251200.0
2008-05-20 15:20:00,64.98,65.01,64.96,65.0,196300.0,43.8147,43.8349,43.8012,43.8281,196300.0
2008-05-20 15:30:00,65.0,65.0,64.8,64.86,219900.0,43.8281,43.8281,43.6933,43.7337,219900.0
2008-05-20 15:40:00,64.85,65.12,64.81,65.01,237300.0,43.727,43.9091,43.7,43.8349,237300.0
2008-05-20 15:50:00,65.01,65.11,64.89,64.96,176500.0,43.8349,43.9023,43.754,43.8012,176500.0
2008-05-21 09:30:00,65.0,65.65,64.8,65.58,100500.0,43.8281,44.2664,43.6933,44.2192,100500.0
2008-05-21 09:40:00,65.68,65.68,65.47,65.5,76100.0,44.2867,44.2867,44.1451,44.1653,76100.0
2008-05-21 09:50:00,65.5,65.61,65.18,65.32,91800.0,44.1653,44.2395,43.9495,44.0439,91800.0
2008-05-21 10:00:00,65.32,65.6,65.21,65.39,59300.0,44.0439,44.2327,43.9697,44.0911,59300.0
2008-05-21 10:10:00,65.36,65.77,65.35,65.77,75200.0,44.0709,44.3473,44.0641,44.3473,75200.0
2008-05-21 10:20:00,65.76,65.98,65.72,65.81,149400.0,44.3406,44.4889,44.3136,44.3743,149400.0
2008-05-21 10:30:00,65.82,65.89,65.55,65.62,135800.0,44.3811,44.4283,44.199,44.2462,135800.0
2008-05-21 10:40:00,65.64,65.68,65.37,65.38,122400.0,44.2597,44.2867,44.0776,44.0844,122400.0
2008-05-21 10:50:00,65.4,65.53,65.17,65.24,72500.0,44.0979,44.1855,43.9428,43.99,72500.0
2008-05-21 11:00:00,65.26,65.26,64.85,64.94,131800.0,44.0035,44.0035,43.727,43.7877,131800.0
2008-05-21 11:10:00,64.93,65.28,64.91,65.26,96500.0,43.7809,44.0169,43.7675,44.0035,96500.0
2008-05-21 11:20:00,65.27,65.54,65.26,65.31,48000.0,44.0102,44.1923,44.0035,44.0372,48000.0
2008-05-21 11:30:00,65.3,65.33,65.21,65.22,105600.0,44.0304,44.0507,43.9697,43.9765,105600.0
2008-05-21 11:40:00,65.23,65.43,65.2,65.41,76500.0,43.9832,44.1181,43.963,44.1046,76500.0
2008-05-21 11:50:00,65.4,65.53,65.35,65.51,37200.0,44.0979,44.1855,44.0641,44.172,37200.0
2008-05-21 12:00:00,65.51,65.56,65.43,65.48,46300.0,44.172,44.2057,44.1181,44.1518,46300.0
2008-05-21 12:10:00,65.51,65.58,65.38,65.43,51100.0,44.172,44.2192,44.0844,44.1181,51100.0
2008-05-21 12:20:00,65.43,65.59,65.41,65.56,50500.0,44.1181,44.226,44.1046,44.2057,50500.0
2008-05-21 12:30:00,65.55,65.6,65.42,65.46,53700.0,44.199,44.2327,44.1113,44.1383,53700.0
2008-05-21 12:40:00,65.48,65.7,65.48,65.65,47800.0,44.1518,44.3001,44.1518,44.2664,47800.0
2008-05-21 12:50:00,65.65,65.66,65.48,65.58,29600.0,44.2664,44.2732,44.1518,44.2192,29600.0
2008-05-21 13:00:00,65.57,65.6,65.31,65.37,49500.0,44.2125,44.2327,44.0372,44.0776,49500.0
2008-05-21 13:10:00,65.36,65.45,65.24,65.26,64500.0,44.0709,44.1316,43.99,44.0035,64500.0
2008-05-21 13:20:00,65.26,65.26,65.03,65.06,66100.0,44.0035,44.0035,43.8484,43.8686,66100.0
2008-05-21 13:30:00,65.07,65.09,64.97,65.0,70400.0,43.8753,43.8888,43.8079,43.8281,70400.0
2008-05-21 13:40:00,65.0,65.02,64.92,64.95,64900.0,43.8281,43.8416,43.7742,43.7944,64900.0
2008-05-21 13:50:00,64.94,65.09,64.91,64.97,105900.0,43.7877,43.8888,43.7675,43.8079,105900.0
2008-05-21 14:00:00,64.99,64.99,64.37,64.38,305300.0,43.8214,43.8214,43.4033,43.4101,305300.0
2008-05-21 14:10:00,64.36,64.48,64.05,64.17,245900.0,43.3966,43.4775,43.1876,43.2685,245900.0
2008-05-21 14:20:00,64.16,64.29,64.02,64.11,194300.0,43.2617,43.3494,43.1673,43.228,194300.0
2008-05-21 14:30:00,64.12,64.18,63.97,64.09,113800.0,43.2348,43.2752,43.1336,43.2145,113800.0
2008-05-21 14:40:00,64.09,64.12,63.79,63.83,109700.0,43.2145,43.2348,43.0123,43.0392,109700.0
2008-05-21 14:50:00,63.82,63.85,63.76,63.84,196200.0,43.0325,43.0527,42.992,43.046,196200.0
2008-05-21 15:00:00,63.84,63.94,63.77,63.84,145100.0,43.046,43.1134,42.9988,43.046,145100.0
2008-05-21 15:10:00,63.84,64.1,63.77,63.85,157400.0,43.046,43.2213,42.9988,43.0527,157400.0
2008-05-21 15:20:00,63.86,64.2,63.72,64.08,117400.0,43.0595,43.2887,42.9651,43.2078,117400.0
2008-05-21 15:30:00,64.09,64.14,63.97,64.01,135600.0,43.2145,43.2483,43.1336,43.1606,135600.0
2008-05-21 15:40:00,64.01,64.01,63.69,63.87,254700.0,43.1606,43.1606,42.9448,43.0662,254700.0
2008-05-21 15:50:00,63.88,63.9,63.62,63.83,320000.0,43.0729,43.0864,42.8976,43.0392,320000.0
2008-05-22 09:30:00,63.97,64.13,63.77,63.78,56300.0,43.1336,43.2415,42.9988,43.0055,56300.0
2008-05-22 09:40:00,63.76,63.78,63.33,63.36,70300.0,42.992,43.0055,42.7021,42.7223,70300.0
2008-05-22 09:50:00,63.31,63.33,63.0,63.16,115100.0,42.6886,42.7021,42.4796,42.5875,115100.0
2008-05-22 10:00:00,63.15,63.35,63.14,63.21,78500.0,42.5807,42.7156,42.574,42.6212,78500.0
2008-05-22 10:10:00,63.2,63.46,63.2,63.35,62700.0,42.6144,42.7898,42.6144,42.7156,62700.0
2008-05-22 10:20:00,63.35,63.5,63.34,63.5,113600.0,42.7156,42.8167,42.7088,42.8167,113600.0
2008-05-22 10:30:00,63.5,63.79,63.49,63.69,100900.0,42.8167,43.0123,42.81,42.9448,100900.0
2008-05-22 10:40:00,63.67,63.71,63.61,63.65,112600.0,42.9314,42.9583,42.8909,42.9179,112600.0
2008-05-22 10:50:00,63.65,63.86,63.61,63.78,69200.0,42.9179,43.0595,42.8909,43.0055,69200.0
2008-05-22 11:00:00,63.79,64.15,63.78,64.06,91700.0,43.0123,43.255,43.0055,43.1943,91700.0
2008-05-22 11:10:00,64.06,64.14,63.89,63.9,63800.0,43.1943,43.2483,43.0797,43.0864,63800.0
2008-05-22 11:20:00,63.94,63.96,63.78,63.85,64800.0,43.1134,43.1269,43.0055,43.0527,64800.0
2008-05-22 11:30:00,63.84,63.85,63.73,63.78,37400.0,43.046,43.0527,42.9718,43.0055,37400.0
2008-05-22 11:40:00,63.78,63.8,63.66,63.7,83000.0,43.0055,43.019,42.9246,42.9516,83000.0
2008-05-22 11:50:00,63.67,63.7,63.5,63.62,48900.0,42.9314,42.9516,42.8167,42.8976,48900.0
2008-05-22 12:00:00,63.62,63.65,63.44,63.45,111100.0,42.8976,42.9179,42.7763,42.783,111100.0
2008-05-22 12:10:00,63.45,63.71,63.37,63.71,56100.0,42.783,42.9583,42.7291,42.9583,56100.0
2008-05-22 12:20:00,63.71,63.74,63.62,63.68,68600.0,42.9583,42.9786,42.8976,42.9381,68600.0
2008-05-22 12:30:00,63.68,63.75,63.55,63.71,88700.0,42.9381,42.9853,42.8504,42.9583,88700.0
2008-05-22 12:40:00,63.69,63.9,63.64,63.88,47900.0,42.9448,43.0864,42.9111,43.0729,47900.0
2008-05-22 12:50:00,63.87,63.9,63.78,63.81,28200.0,43.0662,43.0864,43.0055,43.0257,28200.0
2008-05-22 13:00:00,63.82,63.88,63.75,63.75,180800.0,43.0325,43.0729,42.9853,42.9853,180800.0
2008-05-22 13:10:00,63.76,63.76,63.65,63.65,22200.0,42.992,42.992,42.9179,42.9179,22200.0
2008-05-22 13:20:00,63.64,63.65,63.5,63.52,44700.0,42.9111,42.9179,42.8167,42.8302,44700.0
2008-05-22 13:30:00,63.51,63.76,63.49,63.62,42600.0,42.8235,42.992,42.81,42.8976,42600.0
2008-05-22 13:40:00,63.64,63.65,63.56,63.62,60500.0,42.9111,42.9179,42.8572,42.8976,60500.0
2008-05-22 13:50:00,63.63,63.67,63.61,63.66,58600.0,42.9044,42.9314,42.8909,42.9246,58600.0
2008-05-22 14:00:00,63.66,63.74,63.51,63.54,53200.0,42.9246,42.9786,42.8235,42.8437,53200.0
2008-05-22 14:10:00,63.55,63.58,63.42,63.51,80300.0,42.8504,42.8707,42.7628,42.8235,80300.0
2008-05-22 14:20:00,63.52,63.53,63.35,63.4,78000.0,42.8302,42.837,42.7156,42.7493,78000.0
2008-05-22 14:30:00,63.42,63.55,63.39,63.5,66000.0,42.7628,42.8504,42.7426,42.8167,66000.0
2008-05-22 14:40:00,63.49,63.62,63.42,63.55,55900.0,42.81,42.8976,42.7628,42.8504,55900.0
2008-05-22 14:50:00,63.53,63.66,63.48,63.6,40200.0,42.837,42.9246,42.8032,42.8842,40200.0
2008-05-22 15:00:00,63.61,63.66,63.52,63.57,47000.0,42.8909,42.9246,42.8302,42.8639,47000.0
2008-05-22 15:10:00,63.57,63.6,63.53,63.56,30200.0,42.8639,42.8842,42.837,42.8572,30200.0
2008-05-22 15:20:00,63.56,63.57,63.31,63.38,102200.0,42.8572,42.8639,42.6886,42.7358,102200.0
2008-05-22 15:30:00,63.38,63.45,63.27,63.45,67300.0,42.7358,42.783,42.6616,42.783,67300.0
2008-05-22 15:40:00,63.46,63.5,63.3,63.33,113400.0,42.7898,42.8167,42.6819,42.7021,113400.0
2008-05-22 15:50:00,63.33,63.49,63.28,63.48,134900.0,42.7021,42.81,42.6684,42.8032,134900.0
2008-05-23 09:30:00,63.32,63.63,63.21,63.35,72700.0,42.6954,42.9044,42.6212,42.7156,72700.0
2008-05-23 09:40:00,63.34,63.36,63.0,63.0,70700.0,42.7088,42.7223,42.4796,42.4796,70700.0
2008-05-23 09:50:00,63.01,63.28,62.94,63.1,65300.0,42.4863,42.6684,42.4391,42.547,65300.0
2008-05-23 10:00:00,63.15,63.25,63.0,63.2,42200.0,42.5807,42.6482,42.4796,42.6144,42200.0
2008-05-23 10:10:00,63.22,63.34,63.12,63.26,40600.0,42.6279,42.7088,42.5605,42.6549,40600.0
2008-05-23 10:20:00,63.27,63.3,62.9,62.96,61800.0,42.6616,42.6819,42.4122,42.4526,61800.0
2008-05-23 10:30:00,62.92,63.0,62.71,62.71,77900.0,42.4256,42.4796,42.284,42.284,77900.0
2008-05-23 10:40:00,62.71,62.73,62.58,62.61,44300.0,42.284,42.2975,42.1964,42.2166,44300.0
2008-05-23 10:50:00,62.64,62.96,62.59,62.96,45600.0,42.2368,42.4526,42.2031,42.4526,45600.0
2008-05-23 11:00:00,62.97,63.05,62.74,62.74,33400.0,42.4594,42.5133,42.3043,42.3043,33400.0
2008-05-23 11:10:00,62.74,62.78,62.51,62.67,49500.0,42.3043,42.3312,42.1492,42.2571,49500.0
2008-05-23 11:20:00,62.67,62.76,62.65,62.74,54500.0,42.2571,42.3178,42.2436,42.3043,54500.0
2008-05-23 11:30:00,62.74,62.81,62.61,62.64,159500.0,42.3043,42.3515,42.2166,42.2368,159500.0
2008-05-23 11:40:00,62.62,62.75,62.62,62.68,58600.0,42.2234,42.311,42.2234,42.2638,58600.0
2008-05-23 11:50:00,62.69,62.82,62.68,62.75,93800.0,42.2706,42.3582,42.2638,42.311,93800.0
2008-05-23 12:00:00,62.75,62.8,62.7,62.73,55800.0,42.311,42.3447,42.2773,42.2975,55800.0
2008-05-23 12:10:00,62.71,62.8,62.59,62.61,53700.0,42.284,42.3447,42.2031,42.2166,53700.0
2008-05-23 12:20:00,62.62,62.63,62.5,62.54,35000.0,42.2234,42.2301,42.1424,42.1694,35000.0
2008-05-23 12:30:00,62.55,62.55,62.34,62.41,79200.0,42.1762,42.1762,42.0346,42.0818,79200.0
2008-05-23 12:40:00,62.41,62.55,62.39,62.55,50100.0,42.0818,42.1762,42.0683,42.1762,50100.0
2008-05-23 12:50:00,62.55,62.67,62.47,62.5,76000.0,42.1762,42.2571,42.1222,42.1424,76000.0
2008-05-23 13:00:00,62.48,62.72,62.47,62.66,53200.0,42.129,42.2908,42.1222,42.2503,53200.0
2008-05-23 13:10:00,62.67,62.81,62.66,62.78,22200.0,42.2571,42.3515,42.2503,42.3312,22200.0
2008-05-23 13:20:00,62.8,62.8,62.67,62.73,35800.0,42.3447,42.3447,42.2571,42.2975,35800.0
2008-05-23 13:30:00,62.73,62.94,62.68,62.81,99000.0,42.2975,42.4391,42.2638,42.3515,99000.0
2008-05-23 13:40:00,62.82,62.84,62.73,62.78,79300.0,42.3582,42.3717,42.2975,42.3312,79300.0
2008-05-23 13:50:00,62.76,62.78,62.58,62.64,80100.0,42.3178,42.3312,42.1964,42.2368,80100.0
2008-05-23 14:00:00,62.62,62.86,62.61,62.81,41400.0,42.2234,42.3852,42.2166,42.3515,41400.0
2008-05-23 14:10:00,62.8,62.85,62.7,62.8,86400.0,42.3447,42.3784,42.2773,42.3447,86400.0
2008-05-23 14:20:00,62.81,62.85,62.71,62.85,50100.0,42.3515,42.3784,42.284,42.3784,50100.0
2008-05-23 14:30:00,62.85,62.87,62.77,62.82,64900.0,42.3784,42.3919,42.3245,42.3582,64900.0
2008-05-23 14:40:00,62.82,63.04,62.8,63.01,70700.0,42.3582,42.5066,42.3447,42.4863,70700.0
2008-05-23 14:50:00,63.01,63.14,62.86,62.9,71200.0,42.4863,42.574,42.3852,42.4122,71200.0
2008-05-23 15:00:00,62.89,62.95,62.8,62.95,60700.0,42.4054,42.4459,42.3447,42.4459,60700.0
2008-05-23 15:10:00,62.95,63.0,62.71,62.73,70600.0,42.4459,42.4796,42.284,42.2975,70600.0
2008-05-23 15:20:00,62.74,62.94,62.69,62.88,65900.0,42.3043,42.4391,42.2706,42.3987,65900.0
2008-05-23 15:30:00,62.88,63.04,62.85,62.85,79800.0,42.3987,42.5066,42.3784,42.3784,79800.0
2008-05-23 15:40:00,62.87,62.88,62.75,62.84,98800.0,42.3919,42.3987,42.311,42.3717,98800.0
2008-05-23 15:50:00,62.84,62.87,62.7,62.77,189300.0,42.3717,42.3919,42.2773,42.3245,189300.0
2008-05-27 09:30:00,62.75,63.6,62.75,63.5,38100.0,42.311,42.8842,42.311,42.8167,38100.0
2008-05-27 09:40:00,63.45,63.47,63.18,63.39,74300.0,42.783,42.7965,42.601,42.7426,74300.0
2008-05-27 09:50:00,63.39,63.51,63.27,63.34,45900.0,42.7426,42.8235,42.6616,42.7088,45900.0
2008-05-27 10:00:00,63.34,63.93,63.25,63.78,87700.0,42.7088,43.1067,42.6482,43.0055,87700.0
2008-05-27 10:10:00,63.78,63.86,63.62,63.65,38300.0,43.0055,43.0595,42.8976,42.9179,38300.0
2008-05-27 10:20:00,63.7,63.77,63.54,63.61,51700.0,42.9516,42.9988,42.8437,42.8909,51700.0
2008-05-27 10:30:00,63.61,63.64,63.53,63.59,53800.0,42.8909,42.9111,42.837,42.8774,53800.0
2008-05-27 10:40:00,63.6,63.63,63.53,63.55,49300.0,42.8842,42.9044,42.837,42.8504,49300.0
2008-05-27 10:50:00,63.55,63.59,63.48,63.54,41900.0,42.8504,42.8774,42.8032,42.8437,41900.0
2008-05-27 11:00:00,63.54,63.58,63.38,63.38,45100.0,42.8437,42.8707,42.7358,42.7358,45100.0
2008-05-27 11:10:00,63.38,63.46,63.35,63.38,53800.0,42.7358,42.7898,42.7156,42.7358,53800.0
2008-05-27 11:20:00,63.37,63.56,63.35,63.44,78800.0,42.7291,42.8572,42.7156,42.7763,78800.0
2008-05-27 11:30:00,63.43,63.57,63.36,63.46,63100.0,42.7695,42.8639,42.7223,42.7898,63100.0
2008-05-27 11:40:00,63.43,63.52,63.4,63.5,37700.0,42.7695,42.8302,42.7493,42.8167,37700.0
2008-05-27 11:50:00,63.5,63.51,63.32,63.33,36900.0,42.8167,42.8235,42.6954,42.7021,36900.0
2008-05-27 12:00:00,63.33,63.34,63.02,63.28,47700.0,42.7021,42.7088,42.4931,42.6684,47700.0
2008-05-27 12:10:00,63.31,63.48,63.3,63.42,26300.0,42.6886,42.8032,42.6819,42.7628,26300.0
2008-05-27 12:20:00,63.43,63.47,63.32,63.4,44400.0,42.7695,42.7965,42.6954,42.7493,44400.0
2008-05-27 12:30:00,63.4,63.41,63.25,63.32,47200.0,42.7493,42.756,42.6482,42.6954,47200.0
2008-05-27 12:40:00,63.3,63.34,63.23,63.29,37400.0,42.6819,42.7088,42.6347,42.6751,37400.0
2008-05-27 12:50:00,63.29,63.29,63.18,63.23,33600.0,42.6751,42.6751,42.601,42.6347,33600.0
2008-05-27 13:00:00,63.26,63.26,63.12,63.13,52500.0,42.6549,42.6549,42.5605,42.5672,52500.0
2008-05-27 13:10:00,63.14,63.26,63.11,63.26,41700.0,42.574,42.6549,42.5538,42.6549,41700.0
2008-05-27 13:20:00,63.26,63.38,63.26,63.29,52000.0,42.6549,42.7358,42.6549,42.6751,52000.0
2008-05-27 13:30:00,63.29,63.36,63.14,63.35,39600.0,42.6751,42.7223,42.574,42.7156,39600.0
2008-05-27 13:40:00,63.36,63.4,63.31,63.32,49700.0,42.7223,42.7493,42.6886,42.6954,49700.0
2008-05-27 13:50:00,63.31,63.34,63.25,63.34,49400.0,42.6886,42.7088,42.6482,42.7088,49400.0
2008-05-27 14:00:00,63.34,63.56,63.31,63.54,37200.0,42.7088,42.8572,42.6886,42.8437,37200.0
2008-05-27 14:10:00,63.56,63.74,63.55,63.6,47800.0,42.8572,42.9786,42.8504,42.8842,47800.0
2008-05-27 14:20:00,63.62,63.78,63.62,63.65,39100.0,42.8976,43.0055,42.8976,42.9179,39100.0
2008-05-27 14:30:00,63.67,63.88,63.61,63.87,46300.0,42.9314,43.0729,42.8909,43.0662,46300.0
2008-05-27 14:40:00,63.88,64.08,63.87,64.03,68100.0,43.0729,43.2078,43.0662,43.1741,68100.0
2008-05-27 14:50:00,64.03,64.05,63.94,63.99,57400.0,43.1741,43.1876,43.1134,43.1471,57400.0
2008-05-27 15:00:00,63.98,64.04,63.91,63.96,60800.0,43.1404,43.1808,43.0932,43.1269,60800.0
2008-05-27 15:10:00,63.95,64.03,63.87,63.92,55000.0,43.1201,43.1741,43.0662,43.0999,55000.0
2008-05-27 15:20:00,63.9,63.97,63.79,63.92,76400.0,43.0864,43.1336,43.0123,43.0999,76400.0
2008-05-27 15:30:00,63.92,64.2,63.89,64.14,123400.0,43.0999,43.2887,43.0797,43.2483,123400.0
2008-05-27 15:40:00,64.14,64.14,63.95,64.02,164400.0,43.2483,43.2483,43.1201,43.1673,164400.0
2008-05-27 15:50:00,64.02,64.06,63.91,63.94,254700.0,43.1673,43.1943,43.0932,43.1134,254700.0
2008-05-28 09:30:00,64.03,64.2,63.72,63.92,354400.0,43.1741,43.2887,42.9651,43.0999,354400.0
2008-05-28 09:40:00,63.94,63.99,63.54,63.55,410500.0,43.1134,43.1471,42.8437,42.8504,410500.0
2008-05-28 09:50:00,63.56,63.69,63.17,63.53,239300.0,42.8572,42.9448,42.5942,42.837,239300.0
2008-05-28 10:00:00,63.54,63.57,63.43,63.55,147900.0,42.8437,42.8639,42.7695,42.8504,147900.0
2008-05-28 10:10:00,63.55,63.58,63.45,63.46,106200.0,42.8504,42.8707,42.783,42.7898,106200.0
2008-05-28 10:20:00,63.46,63.54,63.34,63.45,53800.0,42.7898,42.8437,42.7088,42.783,53800.0
2008-05-28 10:30:00,63.45,63.71,63.4,63.7,84300.0,42.783,42.9583,42.7493,42.9516,84300.0
2008-05-28 10:40:00,63.71,63.75,63.67,63.67,102800.0,42.9583,42.9853,42.9314,42.9314,102800.0
2008-05-28 10:50:00,63.67,63.67,63.54,63.56,95400.0,42.9314,42.9314,42.8437,42.8572,95400.0
2008-05-28 11:00:00,63.56,63.65,63.43,63.65,80200.0,42.8572,42.9179,42.7695,42.9179,80200.0
2008-05-28 11:10:00,63.65,63.71,63.56,63.59,53900.0,42.9179,42.9583,42.8572,42.8774,53900.0
2008-05-28 11:20:00,63.56,63.66,63.53,63.59,60500.0,42.8572,42.9246,42.837,42.8774,60500.0
2008-05-28 11:30:00,63.59,63.69,63.54,63.54,98900.0,42.8774,42.9448,42.8437,42.8437,98900.0
2008-05-28 11:40:00,63.55,63.65,63.5,63.53,459700.0,42.8504,42.9179,42.8167,42.837,459700.0
2008-05-28 11:50:00,63.53,63.69,63.53,63.62,48200.0,42.837,42.9448,42.837,42.8976,48200.0
2008-05-28 12:00:00,63.61,63.61,63.4,63.47,44200.0,42.8909,42.8909,42.7493,42.7965,44200.0
2008-05-28 12:10:00,63.46,63.81,63.42,63.75,52000.0,42.7898,43.0257,42.7628,42.9853,52000.0
2008-05-28 12:20:00,63.77,63.77,63.69,63.72,76700.0,42.9988,42.9988,42.9448,42.9651,76700.0
2008-05-28 12:30:00,63.73,63.77,63.71,63.74,123300.0,42.9718,42.9988,42.9583,42.9786,123300.0
2008-05-28 12:40:00,63.75,63.76,63.68,63.75,35900.0,42.9853,42.992,42.9381,42.9853,35900.0
2008-05-28 12:50:00,63.75,63.75,63.68,63.72,37700.0,42.9853,42.9853,42.9381,42.9651,37700.0
2008-05-28 13:00:00,63.73,63.76,63.7,63.71,49000.0,42.9718,42.992,42.9516,42.9583,49000.0
2008-05-28 13:10:00,63.7,63.75,63.68,63.71,64400.0,42.9516,42.9853,42.9381,42.9583,64400.0
2008-05-28 13:20:00,63.71,63.72,63.6,63.71,97500.0,42.9583,42.9651,42.8842,42.9583,97500.0
2008-05-28 13:30:00,63.7,63.74,63.63,63.69,52100.0,42.9516,42.9786,42.9044,42.9448,52100.0
2008-05-28 13:40:00,63.69,63.73,63.64,63.69,56900.0,42.9448,42.9718,42.9111,42.9448,56900.0
2008-05-28 13:50:00,63.68,63.74,63.63,63.71,65300.0,42.9381,42.9786,42.9044,42.9583,65300.0
2008-05-28 14:00:00,63.71,63.8,63.63,63.72,106200.0,42.9583,43.019,42.9044,42.9651,106200.0
2008-05-28 14:10:00,63.72,63.79,63.68,63.76,131500.0,42.9651,43.0123,42.9381,42.992,131500.0
2008-05-28 14:20:00,63.75,63.83,63.69,63.74,133000.0,42.9853,43.0392,42.9448,42.9786,133000.0
2008-05-28 14:30:00,63.74,63.89,63.72,63.78,112700.0,42.9786,43.0797,42.9651,43.0055,112700.0
2008-05-28 14:40:00,63.78,63.79,63.68,63.75,111400.0,43.0055,43.0123,42.9381,42.9853,111400.0
2008-05-28 14:50:00,63.73,63.78,63.71,63.78,112400.0,42.9718,43.0055,42.9583,43.0055,112400.0
2008-05-28 15:00:00,63.78,63.94,63.7,63.82,856200.0,43.0055,43.1134,42.9516,43.0325,856200.0
2008-05-28 15:10:00,63.82,63.94,63.77,63.9,154700.0,43.0325,43.1134,42.9988,43.0864,154700.0
2008-05-28 15:20:00,63.89,64.09,63.8,64.08,313100.0,43.0797,43.2145,43.019,43.2078,313100.0
2008-05-28 15:30:00,64.08,64.2,64.01,64.02,148200.0,43.2078,43.2887,43.1606,43.1673,148200.0
2008-05-28 15:40:00,64.02,64.04,63.85,63.96,266700.0,43.1673,43.1808,43.0527,43.1269,266700.0
2008-05-28 15:50:00,63.96,64.18,63.91,64.17,152600.0,43.1269,43.2752,43.0932,43.2685,152600.0
2008-05-29 09:30:00,65.34,65.45,64.75,64.98,257100.0,44.0574,44.1316,43.6596,43.8147,257100.0
2008-05-29 09:40:00,65.0,65.18,64.83,65.09,153500.0,43.8281,43.9495,43.7135,43.8888,153500.0
2008-05-29 09:50:00,65.12,65.42,65.08,65.42,211800.0,43.9091,44.1113,43.8821,44.1113,211800.0
2008-05-29 10:00:00,65.41,65.48,65.33,65.44,202400.0,44.1046,44.1518,44.0507,44.1248,202400.0
2008-05-29 10:10:00,65.43,65.58,65.28,65.47,141500.0,44.1181,44.2192,44.0169,44.1451,141500.0
2008-05-29 10:20:00,65.47,65.55,65.35,65.38,102600.0,44.1451,44.199,44.0641,44.0844,102600.0
2008-05-29 10:30:00,65.37,65.46,65.11,65.35,223600.0,44.0776,44.1383,43.9023,44.0641,223600.0
2008-05-29 10:40:00,65.34,65.6,65.25,65.59,168900.0,44.0574,44.2327,43.9967,44.226,168900.0
2008-05-29 10:50:00,65.58,65.69,65.5,65.69,117500.0,44.2192,44.2934,44.1653,44.2934,117500.0
2008-05-29 11:00:00,65.68,65.74,65.58,65.66,116300.0,44.2867,44.3271,44.2192,44.2732,116300.0
2008-05-29 11:10:00,65.66,65.77,65.61,65.7,132900.0,44.2732,44.3473,44.2395,44.3001,132900.0
2008-05-29 11:20:00,65.72,65.84,65.68,65.81,125400.0,44.3136,44.3945,44.2867,44.3743,125400.0
2008-05-29 11:30:00,65.8,66.02,65.8,65.96,129800.0,44.3676,44.5159,44.3676,44.4755,129800.0
2008-05-29 11:40:00,65.97,66.17,65.92,66.15,80300.0,44.4822,44.617,44.4485,44.6036,80300.0
2008-05-29 11:50:00,66.16,66.3,66.13,66.21,70800.0,44.6103,44.7047,44.5901,44.644,70800.0
2008-05-29 12:00:00,66.22,66.36,66.22,66.3,64500.0,44.6508,44.7452,44.6508,44.7047,64500.0
2008-05-29 12:10:00,66.29,66.41,66.25,66.41,66600.0,44.698,44.7789,44.671,44.7789,66600.0
2008-05-29 12:20:00,66.41,66.43,66.29,66.33,66600.0,44.7789,44.7924,44.698,44.7249,66600.0
2008-05-29 12:30:00,66.31,66.5,66.29,66.5,62500.0,44.7114,44.8396,44.698,44.8396,62500.0
2008-05-29 12:40:00,66.5,66.68,66.47,66.6,69400.0,44.8396,44.9609,44.8193,44.907,69400.0
2008-05-29 12:50:00,66.6,66.69,66.59,66.65,65000.0,44.907,44.9677,44.9002,44.9407,65000.0
2008-05-29 13:00:00,66.64,66.94,66.64,66.94,116800.0,44.934,45.1362,44.934,45.1362,116800.0
2008-05-29 13:10:00,66.92,67.0,66.89,66.99,111600.0,45.1228,45.1767,45.1025,45.17,111600.0
2008-05-29 13:20:00,66.99,67.24,66.98,67.2,192500.0,45.17,45.3385,45.1632,45.3116,192500.0
2008-05-29 13:30:00,67.2,67.26,67.07,67.18,81800.0,45.3116,45.352,45.2239,45.2981,81800.0
2008-05-29 13:40:00,67.18,67.25,67.13,67.18,72300.0,45.2981,45.3453,45.2644,45.2981,72300.0
2008-05-29 13:50:00,67.18,67.25,67.12,67.18,63000.0,45.2981,45.3453,45.2576,45.2981,63000.0
2008-05-29 14:00:00,67.19,67.35,67.09,67.15,109100.0,45.3048,45.4127,45.2374,45.2778,109100.0
2008-05-29 14:10:00,67.14,67.37,67.14,67.36,59300.0,45.2711,45.4262,45.2711,45.4194,59300.0
2008-05-29 14:20:00,67.36,67.74,67.36,67.43,170600.0,45.4194,45.6757,45.4194,45.4666,170600.0
2008-05-29 14:30:00,67.43,67.47,67.14,67.16,110300.0,45.4666,45.4936,45.2711,45.2846,110300.0
2008-05-29 14:40:00,67.17,67.2,67.09,67.19,111200.0,45.2913,45.3116,45.2374,45.3048,111200.0
2008-05-29 14:50:00,67.18,67.27,67.07,67.13,134400.0,45.2981,45.3588,45.2239,45.2644,134400.0
2008-05-29 15:00:00,67.14,67.17,66.97,67.0,192600.0,45.2711,45.2913,45.1565,45.1767,192600.0
2008-05-29 15:10:00,67.0,67.16,66.96,67.0,135400.0,45.1767,45.2846,45.1497,45.1767,135400.0
2008-05-29 15:20:00,67.0,67.05,66.87,66.94,147400.0,45.1767,45.2104,45.089,45.1362,147400.0
2008-05-29 15:30:00,66.93,66.95,66.78,66.89,231300.0,45.1295,45.143,45.0284,45.1025,231300.0
2008-05-29 15:40:00,66.89,66.93,66.71,66.89,190000.0,45.1025,45.1295,44.9812,45.1025,190000.0
2008-05-29 15:50:00,66.9,66.94,66.67,66.74,351400.0,45.1093,45.1362,44.9542,45.0014,351400.0
2008-05-30 09:30:00,67.58,67.58,66.61,66.7,128600.0,45.5678,45.5678,44.9137,44.9744,128600.0
2008-05-30 09:40:00,66.7,66.7,66.21,66.39,104700.0,44.9744,44.9744,44.644,44.7654,104700.0
2008-05-30 09:50:00,66.39,66.82,66.32,66.74,163500.0,44.7654,45.0553,44.7182,45.0014,163500.0
2008-05-30 10:00:00,66.72,66.97,66.66,66.9,109000.0,44.9879,45.1565,44.9474,45.1093,109000.0
2008-05-30 10:10:00,66.9,67.15,66.89,67.14,91700.0,45.1093,45.2778,45.1025,45.2711,91700.0
2008-05-30 10:20:00,67.13,67.31,67.11,67.31,66300.0,45.2644,45.3857,45.2509,45.3857,66300.0
2008-05-30 10:30:00,67.3,67.33,67.21,67.32,69500.0,45.379,45.3992,45.3183,45.3925,69500.0
2008-05-30 10:40:00,67.32,67.35,67.1,67.2,114500.0,45.3925,45.4127,45.2441,45.3116,114500.0
2008-05-30 10:50:00,67.21,67.21,66.98,66.98,76800.0,45.3183,45.3183,45.1632,45.1632,76800.0
2008-05-30 11:00:00,66.99,67.0,66.76,66.79,59300.0,45.17,45.1767,45.0149,45.0351,59300.0
2008-05-30 11:10:00,66.78,66.78,66.66,66.74,106800.0,45.0284,45.0284,44.9474,45.0014,106800.0
2008-05-30 11:20:00,66.74,66.89,66.73,66.75,129500.0,45.0014,45.1025,44.9946,45.0081,129500.0
2008-05-30 11:30:00,66.76,66.9,66.75,66.87,87400.0,45.0149,45.1093,45.0081,45.089,87400.0
2008-05-30 11:40:00,66.9,66.91,66.8,66.84,74500.0,45.1093,45.116,45.0418,45.0688,74500.0
2008-05-30 11:50:00,66.83,66.96,66.79,66.92,39000.0,45.0621,45.1497,45.0351,45.1228,39000.0
2008-05-30 12:00:00,66.91,66.93,66.85,66.87,28600.0,45.116,45.1295,45.0756,45.089,28600.0
2008-05-30 12:10:00,66.85,66.93,66.85,66.93,33600.0,45.0756,45.1295,45.0756,45.1295,33600.0
2008-05-30 12:20:00,66.94,67.32,66.93,67.32,51000.0,45.1362,45.3925,45.1295,45.3925,51000.0
2008-05-30 12:30:00,67.34,67.54,67.33,67.49,135300.0,45.406,45.5408,45.3992,45.5071,135300.0
2008-05-30 12:40:00,67.49,67.66,67.46,67.46,66300.0,45.5071,45.6217,45.4869,45.4869,66300.0
2008-05-30 12:50:00,67.49,67.52,67.42,67.47,58700.0,45.5071,45.5273,45.4599,45.4936,58700.0
2008-05-30 13:00:00,67.47,67.51,67.46,67.48,47400.0,45.4936,45.5206,45.4869,45.5004,47400.0
2008-05-30 13:10:00,67.48,67.49,67.17,67.31,93800.0,45.5004,45.5071,45.2913,45.3857,93800.0
2008-05-30 13:20:00,67.31,67.53,67.3,67.46,50200.0,45.3857,45.5341,45.379,45.4869,50200.0
2008-05-30 13:30:00,67.46,67.49,67.39,67.46,37200.0,45.4869,45.5071,45.4397,45.4869,37200.0
2008-05-30 13:40:00,67.46,67.52,67.42,67.5,50500.0,45.4869,45.5273,45.4599,45.5138,50500.0
2008-05-30 13:50:00,67.5,67.52,67.34,67.39,51800.0,45.5138,45.5273,45.406,45.4397,51800.0
2008-05-30 14:00:00,67.39,67.39,67.23,67.29,129800.0,45.4397,45.4397,45.3318,45.3722,129800.0
2008-05-30 14:10:00,67.28,67.42,67.27,67.38,70000.0,45.3655,45.4599,45.3588,45.4329,70000.0
2008-05-30 14:20:00,67.41,67.51,67.41,67.49,72300.0,45.4532,45.5206,45.4532,45.5071,72300.0
2008-05-30 14:30:00,67.49,67.57,67.48,67.56,52800.0,45.5071,45.561,45.5004,45.5543,52800.0
2008-05-30 14:40:00,67.56,67.62,67.54,67.54,87200.0,45.5543,45.5948,45.5408,45.5408,87200.0
2008-05-30 14:50:00,67.53,67.66,67.52,67.65,126600.0,45.5341,45.6217,45.5273,45.615,126600.0
2008-05-30 15:00:00,67.64,67.74,67.6,67.72,75300.0,45.6082,45.6757,45.5813,45.6622,75300.0
2008-05-30 15:10:00,67.72,67.73,67.58,67.61,98200.0,45.6622,45.6689,45.5678,45.588,98200.0
2008-05-30 15:20:00,67.61,67.61,67.47,67.53,114900.0,45.588,45.588,45.4936,45.5341,114900.0
2008-05-30 15:30:00,67.52,67.66,67.52,67.6,109500.0,45.5273,45.6217,45.5273,45.5813,109500.0
2008-05-30 15:40:00,67.61,67.63,67.43,67.6,191800.0,45.588,45.6015,45.4666,45.5813,191800.0
2008-05-30 15:50:00,67.6,67.63,67.31,67.31,323600.0,45.5813,45.6015,45.3857,45.3857,323600.0
2008-06-02 09:30:00,67.17,67.31,66.96,67.02,77500.0,45.2913,45.3857,45.1497,45.1902,77500.0
2008-06-02 09:40:00,67.03,67.04,66.81,66.87,106000.0,45.1969,45.2037,45.0486,45.089,106000.0
2008-06-02 09:50:00,66.88,66.88,66.52,66.71,89600.0,45.0958,45.0958,44.853,44.9812,89600.0
2008-06-02 10:00:00,66.71,66.91,66.53,66.57,82200.0,44.9812,45.116,44.8598,44.8868,82200.0
2008-06-02 10:10:00,66.57,66.68,66.36,66.36,118600.0,44.8868,44.9609,44.7452,44.7452,118600.0
2008-06-02 10:20:00,66.35,66.39,66.01,66.01,156100.0,44.7384,44.7654,44.5092,44.5092,156100.0
2008-06-02 10:30:00,66.03,66.25,65.91,66.18,198600.0,44.5226,44.671,44.4417,44.6238,198600.0
2008-06-02 10:40:00,66.18,66.31,66.16,66.22,76700.0,44.6238,44.7114,44.6103,44.6508,76700.0
2008-06-02 10:50:00,66.22,66.23,66.14,66.15,60200.0,44.6508,44.6575,44.5968,44.6036,60200.0
2008-06-02 11:00:00,66.14,66.16,66.01,66.09,77200.0,44.5968,44.6103,44.5092,44.5631,77200.0
2008-06-02 11:10:00,66.1,66.16,66.0,66.05,84500.0,44.5698,44.6103,44.5024,44.5361,84500.0
2008-06-02 11:20:00,66.04,66.13,66.03,66.08,71300.0,44.5294,44.5901,44.5226,44.5564,71300.0
2008-06-02 11:30:00,66.07,66.19,66.0,66.17,94600.0,44.5496,44.6305,44.5024,44.617,94600.0
2008-06-02 11:40:00,66.17,66.28,66.17,66.19,116600.0,44.617,44.6912,44.617,44.6305,116600.0
2008-06-02 11:50:00,66.19,66.31,66.19,66.28,50400.0,44.6305,44.7114,44.6305,44.6912,50400.0
2008-06-02 12:00:00,66.28,66.38,66.23,66.31,38500.0,44.6912,44.7586,44.6575,44.7114,38500.0
2008-06-02 12:10:00,66.31,66.49,66.3,66.43,51000.0,44.7114,44.8328,44.7047,44.7924,51000.0
2008-06-02 12:20:00,66.44,66.44,66.29,66.3,42200.0,44.7991,44.7991,44.698,44.7047,42200.0
2008-06-02 12:30:00,66.27,66.28,66.05,66.23,94600.0,44.6845,44.6912,44.5361,44.6575,94600.0
2008-06-02 12:40:00,66.23,66.29,66.15,66.19,69600.0,44.6575,44.698,44.6036,44.6305,69600.0
2008-06-02 12:50:00,66.2,66.32,66.18,66.29,45900.0,44.6373,44.7182,44.6238,44.698,45900.0
2008-06-02 13:00:00,66.28,66.33,66.25,66.29,55300.0,44.6912,44.7249,44.671,44.698,55300.0
2008-06-02 13:10:00,66.29,66.44,66.25,66.43,68100.0,44.698,44.7991,44.671,44.7924,68100.0
2008-06-02 13:20:00,66.43,66.61,66.43,66.55,37500.0,44.7924,44.9137,44.7924,44.8733,37500.0
2008-06-02 13:30:00,66.54,66.57,66.53,66.56,28500.0,44.8665,44.8868,44.8598,44.88,28500.0
2008-06-02 13:40:00,66.57,66.77,66.55,66.75,71100.0,44.8868,45.0216,44.8733,45.0081,71100.0
2008-06-02 13:50:00,66.74,66.76,66.71,66.74,37900.0,45.0014,45.0149,44.9812,45.0014,37900.0
2008-06-02 14:00:00,66.74,66.75,66.71,66.74,53600.0,45.0014,45.0081,44.9812,45.0014,53600.0
2008-06-02 14:10:00,66.75,66.77,66.7,66.71,66100.0,45.0081,45.0216,44.9744,44.9812,66100.0
2008-06-02 14:20:00,66.74,66.78,66.7,66.75,42400.0,45.0014,45.0284,44.9744,45.0081,42400.0
2008-06-02 14:30:00,66.75,66.79,66.71,66.73,61100.0,45.0081,45.0351,44.9812,44.9946,61100.0
2008-06-02 14:40:00,66.72,66.74,66.62,66.69,59500.0,44.9879,45.0014,44.9205,44.9677,59500.0
2008-06-02 14:50:00,66.69,66.84,66.64,66.78,94200.0,44.9677,45.0688,44.934,45.0284,94200.0
2008-06-02 15:00:00,66.78,66.86,66.76,66.78,106000.0,45.0284,45.0823,45.0149,45.0284,106000.0
2008-06-02 15:10:00,66.78,66.87,66.72,66.75,107800.0,45.0284,45.089,44.9879,45.0081,107800.0
2008-06-02 15:20:00,66.75,66.98,66.7,66.9,111800.0,45.0081,45.1632,44.9744,45.1093,111800.0
2008-06-02 15:30:00,66.9,66.95,66.85,66.85,93200.0,45.1093,45.143,45.0756,45.0756,93200.0
2008-06-02 15:40:00,66.84,67.01,66.84,66.96,135100.0,45.0688,45.1834,45.0688,45.1497,135100.0
2008-06-02 15:50:00,66.97,67.0,66.79,66.8,129200.0,45.1565,45.1767,45.0351,45.0418,129200.0
2008-06-03 09:30:00,67.1,67.72,67.1,67.41,228700.0,45.2441,45.6622,45.2441,45.4532,228700.0
2008-06-03 09:40:00,67.41,67.44,67.06,67.2,183600.0,45.4532,45.4734,45.2172,45.3116,183600.0
2008-06-03 09:50:00,67.2,67.22,66.83,66.83,156700.0,45.3116,45.325,45.0621,45.0621,156700.0
2008-06-03 10:00:00,66.83,67.1,66.78,67.04,110500.0,45.0621,45.2441,45.0284,45.2037,110500.0
2008-06-03 10:10:00,67.04,67.06,66.59,66.62,79200.0,45.2037,45.2172,44.9002,44.9205,79200.0
2008-06-03 10:20:00,66.61,66.63,66.51,66.58,94500.0,44.9137,44.9272,44.8463,44.8935,94500.0
2008-06-03 10:30:00,66.58,66.71,66.55,66.67,143800.0,44.8935,44.9812,44.8733,44.9542,143800.0
2008-06-03 10:40:00,66.66,66.66,66.56,66.58,61300.0,44.9474,44.9474,44.88,44.8935,61300.0
2008-06-03 10:50:00,66.58,66.7,66.55,66.61,76700.0,44.8935,44.9744,44.8733,44.9137,76700.0
2008-06-03 11:00:00,66.63,66.63,66.33,66.4,47100.0,44.9272,44.9272,44.7249,44.7721,47100.0
2008-06-03 11:10:00,66.4,66.45,66.32,66.38,69500.0,44.7721,44.8058,44.7182,44.7586,69500.0
2008-06-03 11:20:00,66.38,66.45,66.28,66.33,57100.0,44.7586,44.8058,44.6912,44.7249,57100.0
2008-06-03 11:30:00,66.31,66.43,66.31,66.38,67700.0,44.7114,44.7924,44.7114,44.7586,67700.0
2008-06-03 11:40:00,66.38,66.42,66.32,66.33,109500.0,44.7586,44.7856,44.7182,44.7249,109500.0
2008-06-03 11:50:00,66.35,66.6,66.31,66.52,92800.0,44.7384,44.907,44.7114,44.853,92800.0
2008-06-03 12:00:00,66.54,66.6,66.35,66.4,50100.0,44.8665,44.907,44.7384,44.7721,50100.0
2008-06-03 12:10:00,66.4,66.51,66.37,66.49,197000.0,44.7721,44.8463,44.7519,44.8328,197000.0
2008-06-03 12:20:00,66.49,66.56,66.45,66.51,88300.0,44.8328,44.88,44.8058,44.8463,88300.0
2008-06-03 12:30:00,66.49,66.64,66.46,66.54,47300.0,44.8328,44.934,44.8126,44.8665,47300.0
2008-06-03 12:40:00,66.55,66.55,66.4,66.43,50500.0,44.8733,44.8733,44.7721,44.7924,50500.0
2008-06-03 12:50:00,66.4,66.5,66.22,66.25,58300.0,44.7721,44.8396,44.6508,44.671,58300.0
2008-06-03 13:00:00,66.25,66.26,66.09,66.09,127300.0,44.671,44.6777,44.5631,44.5631,127300.0
2008-06-03 13:10:00,66.09,66.29,66.08,66.27,74300.0,44.5631,44.698,44.5564,44.6845,74300.0
2008-06-03 13:20:00,66.27,66.29,66.13,66.13,86000.0,44.6845,44.698,44.5901,44.5901,86000.0
2008-06-03 13:30:00,66.13,66.15,65.62,65.65,117400.0,44.5901,44.6036,44.2462,44.2664,117400.0
2008-06-03 13:40:00,65.65,65.87,65.44,65.5,69900.0,44.2664,44.4148,44.1248,44.1653,69900.0
2008-06-03 13:50:00,65.5,65.61,65.23,65.58,135100.0,44.1653,44.2395,43.9832,44.2192,135100.0
2008-06-03 14:00:00,65.56,65.63,65.42,65.45,132100.0,44.2057,44.2529,44.1113,44.1316,132100.0
2008-06-03 14:10:00,65.45,65.56,65.45,65.5,105400.0,44.1316,44.2057,44.1316,44.1653,105400.0
2008-06-03 14:20:00,65.49,65.53,65.08,65.1,178900.0,44.1585,44.1855,43.8821,43.8956,178900.0
2008-06-03 14:30:00,65.09,65.28,65.06,65.16,174700.0,43.8888,44.0169,43.8686,43.936,174700.0
2008-06-03 14:40:00,65.15,65.31,65.08,65.31,78500.0,43.9293,44.0372,43.8821,44.0372,78500.0
2008-06-03 14:50:00,65.31,65.47,65.25,65.45,88000.0,44.0372,44.1451,43.9967,44.1316,88000.0
2008-06-03 15:00:00,65.46,65.72,65.3,65.7,225700.0,44.1383,44.3136,44.0304,44.3001,225700.0
2008-06-03 15:10:00,65.69,65.69,65.35,65.36,168200.0,44.2934,44.2934,44.0641,44.0709,168200.0
2008-06-03 15:20:00,65.35,65.39,65.19,65.37,130900.0,44.0641,44.0911,43.9563,44.0776,130900.0
2008-06-03 15:30:00,65.37,65.66,65.22,65.55,223200.0,44.0776,44.2732,43.9765,44.199,223200.0
2008-06-03 15:40:00,65.55,65.57,65.38,65.52,264400.0,44.199,44.2125,44.0844,44.1788,264400.0
2008-06-03 15:50:00,65.52,65.7,65.5,65.54,226200.0,44.1788,44.3001,44.1653,44.1923,226200.0
2008-06-04 09:30:00,65.79,65.79,65.01,65.08,73800.0,44.3608,44.3608,43.8349,43.8821,73800.0
2008-06-04 09:40:00,65.05,65.36,65.05,65.31,93000.0,43.8619,44.0709,43.8619,44.0372,93000.0
2008-06-04 09:50:00,65.29,65.31,65.11,65.24,168400.0,44.0237,44.0372,43.9023,43.99,168400.0
2008-06-04 10:00:00,65.24,65.39,65.06,65.07,151300.0,43.99,44.0911,43.8686,43.8753,151300.0
2008-06-04 10:10:00,65.07,65.25,64.95,65.21,105300.0,43.8753,43.9967,43.7944,43.9697,105300.0
2008-06-04 10:20:00,65.21,65.53,65.18,65.52,53800.0,43.9697,44.1855,43.9495,44.1788,53800.0
2008-06-04 10:30:00,65.52,65.62,65.4,65.44,113300.0,44.1788,44.2462,44.0979,44.1248,113300.0
2008-06-04 10:40:00,65.46,65.78,65.4,65.61,118700.0,44.1383,44.3541,44.0979,44.2395,118700.0
2008-06-04 10:50:00,65.61,65.84,65.61,65.75,145100.0,44.2395,44.3945,44.2395,44.3339,145100.0
2008-06-04 11:00:00,65.75,65.79,65.59,65.75,153500.0,44.3339,44.3608,44.226,44.3339,153500.0
2008-06-04 11:10:00,65.76,65.81,65.59,65.75,116100.0,44.3406,44.3743,44.226,44.3339,116100.0
2008-06-04 11:20:00,65.77,65.98,65.7,65.98,89300.0,44.3473,44.4889,44.3001,44.4889,89300.0
2008-06-04 11:30:00,65.98,66.0,65.8,65.91,69300.0,44.4889,44.5024,44.3676,44.4417,69300.0
2008-06-04 11:40:00,65.9,65.93,65.86,65.89,39200.0,44.435,44.4552,44.408,44.4283,39200.0
2008-06-04 11:50:00,65.88,66.07,65.51,66.0,38600.0,44.4215,44.5496,44.172,44.5024,38600.0
2008-06-04 12:00:00,65.99,66.0,65.8,65.83,26500.0,44.4957,44.5024,44.3676,44.3878,26500.0
2008-06-04 12:10:00,65.84,66.07,65.84,66.06,27800.0,44.3945,44.5496,44.3945,44.5429,27800.0
2008-06-04 12:20:00,66.05,66.08,65.97,66.01,22600.0,44.5361,44.5564,44.4822,44.5092,22600.0
2008-06-04 12:30:00,66.01,66.05,65.84,65.88,43800.0,44.5092,44.5361,44.3945,44.4215,43800.0
2008-06-04 12:40:00,65.88,65.93,65.75,65.76,53200.0,44.4215,44.4552,44.3339,44.3406,53200.0
2008-06-04 12:50:00,65.76,65.84,65.6,65.63,39000.0,44.3406,44.3945,44.2327,44.2529,39000.0
2008-06-04 13:00:00,65.63,65.74,65.48,65.52,62600.0,44.2529,44.3271,44.1518,44.1788,62600.0
2008-06-04 13:10:00,65.52,65.69,65.52,65.6,56200.0,44.1788,44.2934,44.1788,44.2327,56200.0
2008-06-04 13:20:00,65.6,65.71,65.52,65.65,127800.0,44.2327,44.3069,44.1788,44.2664,127800.0
2008-06-04 13:30:00,65.65,65.71,65.62,65.63,59600.0,44.2664,44.3069,44.2462,44.2529,59600.0
2008-06-04 13:40:00,65.63,65.68,65.61,65.63,56000.0,44.2529,44.2867,44.2395,44.2529,56000.0
2008-06-04 13:50:00,65.62,65.84,65.61,65.75,47200.0,44.2462,44.3945,44.2395,44.3339,47200.0
2008-06-04 14:00:00,65.75,65.81,65.73,65.78,73400.0,44.3339,44.3743,44.3204,44.3541,73400.0
2008-06-04 14:10:00,65.77,65.8,65.55,65.62,213000.0,44.3473,44.3676,44.199,44.2462,213000.0
2008-06-04 14:20:00,65.62,65.62,65.39,65.39,113600.0,44.2462,44.2462,44.0911,44.0911,113600.0
2008-06-04 14:30:00,65.4,65.73,65.37,65.71,61300.0,44.0979,44.3204,44.0776,44.3069,61300.0
2008-06-04 14:40:00,65.72,65.81,65.27,65.31,96000.0,44.3136,44.3743,44.0102,44.0372,96000.0
2008-06-04 14:50:00,65.35,65.42,64.9,64.9,114500.0,44.0641,44.1113,43.7607,43.7607,114500.0
2008-06-04 15:00:00,64.89,65.04,64.82,64.98,162400.0,43.754,43.8551,43.7068,43.8147,162400.0
2008-06-04 15:10:00,64.99,65.75,64.85,65.01,123100.0,43.8214,44.3339,43.727,43.8349,123100.0
2008-06-04 15:20:00,65.04,65.21,64.91,64.99,100400.0,43.8551,43.9697,43.7675,43.8214,100400.0
2008-06-04 15:30:00,64.99,65.01,64.87,64.9,105400.0,43.8214,43.8349,43.7405,43.7607,105400.0
2008-06-04 15:40:00,64.91,65.15,64.76,65.07,152900.0,43.7675,43.9293,43.6663,43.8753,152900.0
2008-06-04 15:50:00,65.07,65.18,64.98,65.0,240400.0,43.8753,43.9495,43.8147,43.8281,240400.0
2008-06-05 09:30:00,65.37,65.69,65.24,65.36,106900.0,44.0776,44.2934,43.99,44.0709,106900.0
2008-06-05 09:40:00,65.36,65.64,65.36,65.46,117500.0,44.0709,44.2597,44.0709,44.1383,117500.0
2008-06-05 09:50:00,65.47,65.74,65.44,65.71,77400.0,44.1451,44.3271,44.1248,44.3069,77400.0
2008-06-05 10:00:00,65.69,66.03,65.55,66.01,124500.0,44.2934,44.5226,44.199,44.5092,124500.0
2008-06-05 10:10:00,66.01,66.13,65.88,65.99,119600.0,44.5092,44.5901,44.4215,44.4957,119600.0
2008-06-05 10:20:00,66.02,66.23,65.89,66.19,60000.0,44.5159,44.6575,44.4283,44.6305,60000.0
2008-06-05 10:30:00,66.19,66.3,66.09,66.24,62000.0,44.6305,44.7047,44.5631,44.6642,62000.0
2008-06-05 10:40:00,66.24,66.41,66.19,66.41,60900.0,44.6642,44.7789,44.6305,44.7789,60900.0
2008-06-05 10:50:00,66.42,66.43,66.28,66.29,68900.0,44.7856,44.7924,44.6912,44.698,68900.0
2008-06-05 11:00:00,66.29,66.44,66.25,66.4,95100.0,44.698,44.7991,44.671,44.7721,95100.0
2008-06-05 11:10:00,66.39,66.5,66.38,66.42,52700.0,44.7654,44.8396,44.7586,44.7856,52700.0
2008-06-05 11:20:00,66.42,66.48,66.33,66.45,32600.0,44.7856,44.8261,44.7249,44.8058,32600.0
2008-06-05 11:30:00,66.45,66.57,66.4,66.56,40000.0,44.8058,44.8868,44.7721,44.88,40000.0
2008-06-05 11:40:00,66.53,66.56,66.46,66.53,44900.0,44.8598,44.88,44.8126,44.8598,44900.0
2008-06-05 11:50:00,66.52,66.56,66.4,66.44,37700.0,44.853,44.88,44.7721,44.7991,37700.0
2008-06-05 12:00:00,66.42,66.56,66.27,66.27,58900.0,44.7856,44.88,44.6845,44.6845,58900.0
2008-06-05 12:10:00,66.27,66.28,66.14,66.17,59700.0,44.6845,44.6912,44.5968,44.617,59700.0
2008-06-05 12:20:00,66.17,66.3,66.14,66.26,81600.0,44.617,44.7047,44.5968,44.6777,81600.0
2008-06-05 12:30:00,66.28,66.41,66.27,66.33,29800.0,44.6912,44.7789,44.6845,44.7249,29800.0
2008-06-05 12:40:00,66.32,66.37,66.22,66.24,37900.0,44.7182,44.7519,44.6508,44.6642,37900.0
2008-06-05 12:50:00,66.24,66.26,66.12,66.2,69700.0,44.6642,44.6777,44.5833,44.6373,69700.0
2008-06-05 13:00:00,66.2,66.3,66.13,66.28,75200.0,44.6373,44.7047,44.5901,44.6912,75200.0
2008-06-05 13:10:00,66.28,66.48,66.28,66.48,92400.0,44.6912,44.8261,44.6912,44.8261,92400.0
2008-06-05 13:20:00,66.47,66.54,66.39,66.51,80800.0,44.8193,44.8665,44.7654,44.8463,80800.0
2008-06-05 13:30:00,66.49,66.53,66.34,66.44,97400.0,44.8328,44.8598,44.7317,44.7991,97400.0
2008-06-05 13:40:00,66.42,66.54,66.4,66.45,87700.0,44.7856,44.8665,44.7721,44.8058,87700.0
2008-06-05 13:50:00,66.46,66.53,66.37,66.46,39900.0,44.8126,44.8598,44.7519,44.8126,39900.0
2008-06-05 14:00:00,66.45,66.47,66.26,66.37,56500.0,44.8058,44.8193,44.6777,44.7519,56500.0
2008-06-05 14:10:00,66.39,66.42,66.27,66.29,39500.0,44.7654,44.7856,44.6845,44.698,39500.0
2008-06-05 14:20:00,66.27,66.27,65.99,66.21,117400.0,44.6845,44.6845,44.4957,44.644,117400.0
2008-06-05 14:30:00,66.26,66.29,66.15,66.25,80700.0,44.6777,44.698,44.6036,44.671,80700.0
2008-06-05 14:40:00,66.26,66.36,66.22,66.33,31900.0,44.6777,44.7452,44.6508,44.7249,31900.0
2008-06-05 14:50:00,66.35,66.55,66.32,66.49,59200.0,44.7384,44.8733,44.7182,44.8328,59200.0
2008-06-05 15:00:00,66.5,66.74,66.47,66.74,72100.0,44.8396,45.0014,44.8193,45.0014,72100.0
2008-06-05 15:10:00,66.74,66.77,66.65,66.7,93400.0,45.0014,45.0216,44.9407,44.9744,93400.0
2008-06-05 15:20:00,66.7,66.88,66.67,66.78,104400.0,44.9744,45.0958,44.9542,45.0284,104400.0
2008-06-05 15:30:00,66.78,66.88,66.71,66.79,98400.0,45.0284,45.0958,44.9812,45.0351,98400.0
2008-06-05 15:40:00,66.81,66.87,66.64,66.7,109000.0,45.0486,45.089,44.934,44.9744,109000.0
2008-06-05 15:50:00,66.7,66.96,66.69,66.85,190800.0,44.9744,45.1497,44.9677,45.0756,190800.0
2008-06-06 09:30:00,66.26,66.29,65.64,66.02,132700.0,44.6777,44.698,44.2597,44.5159,132700.0
2008-06-06 09:40:00,66.03,66.49,65.82,66.34,131200.0,44.5226,44.8328,44.3811,44.7317,131200.0
2008-06-06 09:50:00,66.32,66.5,66.12,66.12,128200.0,44.7182,44.8396,44.5833,44.5833,128200.0
2008-06-06 10:00:00,66.12,66.12,65.65,65.94,212300.0,44.5833,44.5833,44.2664,44.462,212300.0
2008-06-06 10:10:00,65.94,66.11,65.89,66.04,61200.0,44.462,44.5766,44.4283,44.5294,61200.0
2008-06-06 10:20:00,66.06,66.11,65.85,65.91,45600.0,44.5429,44.5766,44.4013,44.4417,45600.0
2008-06-06 10:30:00,65.94,66.07,65.84,65.86,42600.0,44.462,44.5496,44.3945,44.408,42600.0
2008-06-06 10:40:00,65.87,65.9,65.68,65.9,56800.0,44.4148,44.435,44.2867,44.435,56800.0
2008-06-06 10:50:00,65.89,65.92,65.74,65.75,37700.0,44.4283,44.4485,44.3271,44.3339,37700.0
2008-06-06 11:00:00,65.75,65.79,65.25,65.31,100400.0,44.3339,44.3608,43.9967,44.0372,100400.0
2008-06-06 11:10:00,65.31,65.35,65.08,65.32,111100.0,44.0372,44.0641,43.8821,44.0439,111100.0
2008-06-06 11:20:00,65.36,65.43,65.04,65.09,66900.0,44.0709,44.1181,43.8551,43.8888,66900.0
2008-06-06 11:30:00,65.08,65.43,65.06,65.39,54000.0,43.8821,44.1181,43.8686,44.0911,54000.0
2008-06-06 11:40:00,65.39,65.58,65.24,65.41,65500.0,44.0911,44.2192,43.99,44.1046,65500.0
2008-06-06 11:50:00,65.41,65.48,65.32,65.4,67900.0,44.1046,44.1518,44.0439,44.0979,67900.0
2008-06-06 12:00:00,65.4,65.47,65.12,65.16,73100.0,44.0979,44.1451,43.9091,43.936,73100.0
2008-06-06 12:10:00,65.14,65.46,65.13,65.41,36000.0,43.9225,44.1383,43.9158,44.1046,36000.0
2008-06-06 12:20:00,65.42,65.49,65.21,65.37,39000.0,44.1113,44.1585,43.9697,44.0776,39000.0
2008-06-06 12:30:00,65.41,65.65,65.4,65.55,30500.0,44.1046,44.2664,44.0979,44.199,30500.0
2008-06-06 12:40:00,65.56,65.69,65.53,65.63,21100.0,44.2057,44.2934,44.1855,44.2529,21100.0
2008-06-06 12:50:00,65.62,65.63,65.28,65.3,64000.0,44.2462,44.2529,44.0169,44.0304,64000.0
2008-06-06 13:00:00,65.3,65.39,65.0,65.05,93100.0,44.0304,44.0911,43.8281,43.8619,93100.0
2008-06-06 13:10:00,65.07,65.28,65.0,65.02,51000.0,43.8753,44.0169,43.8281,43.8416,51000.0
2008-06-06 13:20:00,65.0,65.18,65.0,65.08,43700.0,43.8281,43.9495,43.8281,43.8821,43700.0
2008-06-06 13:30:00,65.08,65.41,65.0,65.2,47400.0,43.8821,44.1046,43.8281,43.963,47400.0
2008-06-06 13:40:00,65.18,65.41,65.1,65.15,71500.0,43.9495,44.1046,43.8956,43.9293,71500.0
2008-06-06 13:50:00,65.14,65.16,64.87,65.03,95900.0,43.9225,43.936,43.7405,43.8484,95900.0
2008-06-06 14:00:00,65.02,65.06,64.79,64.79,70700.0,43.8416,43.8686,43.6865,43.6865,70700.0
2008-06-06 14:10:00,64.79,64.83,64.29,64.61,181600.0,43.6865,43.7135,43.3494,43.5652,181600.0
2008-06-06 14:20:00,64.58,64.67,64.42,64.62,110900.0,43.5449,43.6056,43.4371,43.5719,110900.0
2008-06-06 14:30:00,64.62,64.8,64.46,64.67,98500.0,43.5719,43.6933,43.464,43.6056,98500.0
2008-06-06 14:40:00,64.68,64.79,64.65,64.7,63100.0,43.6124,43.6865,43.5921,43.6259,63100.0
2008-06-06 14:50:00,64.7,64.85,64.69,64.78,139200.0,43.6259,43.727,43.6191,43.6798,139200.0
2008-06-06 15:00:00,64.78,64.95,64.71,64.94,116700.0,43.6798,43.7944,43.6326,43.7877,116700.0
2008-06-06 15:10:00,64.95,65.06,64.7,64.94,124200.0,43.7944,43.8686,43.6259,43.7877,124200.0
2008-06-06 15:20:00,64.96,65.0,64.42,64.51,115400.0,43.8012,43.8281,43.4371,43.4977,115400.0
2008-06-06 15:30:00,64.54,64.74,64.4,64.6,138600.0,43.518,43.6528,43.4236,43.5584,138600.0
2008-06-06 15:40:00,64.66,64.67,64.25,64.33,150200.0,43.5989,43.6056,43.3224,43.3764,150200.0
2008-06-06 15:50:00,64.33,64.41,64.18,64.2,213000.0,43.3764,43.4303,43.2752,43.2887,213000.0
2008-06-09 09:30:00,64.81,64.84,64.2,64.26,106300.0,43.7,43.7203,43.2887,43.3292,106300.0
2008-06-09 09:40:00,64.26,64.33,64.19,64.29,64300.0,43.3292,43.3764,43.282,43.3494,64300.0
2008-06-09 09:50:00,64.25,64.69,64.23,64.61,153900.0,43.3224,43.6191,43.3089,43.5652,153900.0
2008-06-09 10:00:00,64.64,64.93,64.58,64.89,180200.0,43.5854,43.7809,43.5449,43.754,180200.0
2008-06-09 10:10:00,64.89,65.35,64.83,65.31,121700.0,43.754,44.0641,43.7135,44.0372,121700.0
2008-06-09 10:20:00,65.31,65.56,65.3,65.5,136200.0,44.0372,44.2057,44.0304,44.1653,136200.0
2008-06-09 10:30:00,65.5,65.53,65.15,65.15,107300.0,44.1653,44.1855,43.9293,43.9293,107300.0
2008-06-09 10:40:00,65.15,65.35,65.11,65.17,86300.0,43.9293,44.0641,43.9023,43.9428,86300.0
2008-06-09 10:50:00,65.18,65.22,64.95,64.97,76400.0,43.9495,43.9765,43.7944,43.8079,76400.0
2008-06-09 11:00:00,64.99,65.26,64.97,65.18,53500.0,43.8214,44.0035,43.8079,43.9495,53500.0
2008-06-09 11:10:00,65.22,65.35,65.18,65.27,78400.0,43.9765,44.0641,43.9495,44.0102,78400.0
2008-06-09 11:20:00,65.27,65.39,65.27,65.35,35800.0,44.0102,44.0911,44.0102,44.0641,35800.0
2008-06-09 11:30:00,65.35,65.6,65.35,65.57,49300.0,44.0641,44.2327,44.0641,44.2125,49300.0
2008-06-09 11:40:00,65.58,65.59,65.5,65.56,44900.0,44.2192,44.226,44.1653,44.2057,44900.0
2008-06-09 11:50:00,65.57,65.57,65.4,65.42,22800.0,44.2125,44.2125,44.0979,44.1113,22800.0
2008-06-09 12:00:00,65.42,65.44,65.17,65.26,123900.0,44.1113,44.1248,43.9428,44.0035,123900.0
2008-06-09 12:10:00,65.29,65.48,65.29,65.43,34300.0,44.0237,44.1518,44.0237,44.1181,34300.0
2008-06-09 12:20:00,65.43,65.56,65.43,65.46,34200.0,44.1181,44.2057,44.1181,44.1383,34200.0
2008-06-09 12:30:00,65.46,65.47,65.42,65.45,26900.0,44.1383,44.1451,44.1113,44.1316,26900.0
2008-06-09 12:40:00,65.45,65.47,65.36,65.37,27300.0,44.1316,44.1451,44.0709,44.0776,27300.0
2008-06-09 12:50:00,65.38,65.51,65.37,65.49,30900.0,44.0844,44.172,44.0776,44.1585,30900.0
2008-06-09 13:00:00,65.48,65.49,65.22,65.25,47000.0,44.1518,44.1585,43.9765,43.9967,47000.0
2008-06-09 13:10:00,65.25,65.3,64.98,65.06,43900.0,43.9967,44.0304,43.8147,43.8686,43900.0
2008-06-09 13:20:00,65.07,65.29,65.01,65.27,41600.0,43.8753,44.0237,43.8349,44.0102,41600.0
2008-06-09 13:30:00,65.3,65.4,65.23,65.31,60200.0,44.0304,44.0979,43.9832,44.0372,60200.0
2008-06-09 13:40:00,65.34,65.39,65.17,65.17,59400.0,44.0574,44.0911,43.9428,43.9428,59400.0
2008-06-09 13:50:00,65.17,65.17,64.98,65.12,54200.0,43.9428,43.9428,43.8147,43.9091,54200.0
2008-06-09 14:00:00,65.11,65.16,64.87,64.93,145900.0,43.9023,43.936,43.7405,43.7809,145900.0
2008-06-09 14:10:00,64.9,64.96,64.71,64.8,63400.0,43.7607,43.8012,43.6326,43.6933,63400.0
2008-06-09 14:20:00,64.81,65.06,64.66,65.02,81600.0,43.7,43.8686,43.5989,43.8416,81600.0
2008-06-09 14:30:00,65.02,65.25,65.01,65.22,112300.0,43.8416,43.9967,43.8349,43.9765,112300.0
2008-06-09 14:40:00,65.22,65.22,64.84,64.97,65500.0,43.9765,43.9765,43.7203,43.8079,65500.0
2008-06-09 14:50:00,64.98,65.04,64.74,64.75,57800.0,43.8147,43.8551,43.6528,43.6596,57800.0
2008-06-09 15:00:00,64.74,64.78,64.55,64.65,79500.0,43.6528,43.6798,43.5247,43.5921,79500.0
2008-06-09 15:10:00,64.62,64.93,64.59,64.93,111200.0,43.5719,43.7809,43.5517,43.7809,111200.0
2008-06-09 15:20:00,64.94,65.13,64.92,65.04,138000.0,43.7877,43.9158,43.7742,43.8551,138000.0
2008-06-09 15:30:00,65.04,65.31,65.03,65.18,169200.0,43.8551,44.0372,43.8484,43.9495,169200.0
2008-06-09 15:40:00,65.17,65.4,65.12,65.36,226700.0,43.9428,44.0979,43.9091,44.0709,226700.0
2008-06-09 15:50:00,65.36,65.41,65.15,65.28,138600.0,44.0709,44.1046,43.9293,44.0169,138600.0
2008-06-10 09:30:00,64.76,65.21,64.53,65.07,59000.0,43.6663,43.9697,43.5112,43.8753,59000.0
2008-06-10 09:40:00,65.08,65.1,64.8,64.92,135500.0,43.8821,43.8956,43.6933,43.7742,135500.0
2008-06-10 09:50:00,64.92,65.04,64.65,64.66,57600.0,43.7742,43.8551,43.5921,43.5989,57600.0
2008-06-10 10:00:00,64.66,64.72,64.51,64.72,87800.0,43.5989,43.6393,43.4977,43.6393,87800.0
2008-06-10 10:10:00,64.72,64.95,64.6,64.94,106000.0,43.6393,43.7944,43.5584,43.7877,106000.0
2008-06-10 10:20:00,64.95,64.97,64.74,64.78,70800.0,43.7944,43.8079,43.6528,43.6798,70800.0
2008-06-10 10:30:00,64.79,64.79,64.52,64.72,78200.0,43.6865,43.6865,43.5045,43.6393,78200.0
2008-06-10 10:40:00,64.73,64.8,64.64,64.7,74500.0,43.6461,43.6933,43.5854,43.6259,74500.0
2008-06-10 10:50:00,64.7,64.99,64.5,64.64,70800.0,43.6259,43.8214,43.491,43.5854,70800.0
2008-06-10 11:00:00,64.68,64.72,64.12,64.27,116900.0,43.6124,43.6393,43.2348,43.3359,116900.0
2008-06-10 11:10:00,64.25,64.38,64.1,64.33,88000.0,43.3224,43.4101,43.2213,43.3764,88000.0
2008-06-10 11:20:00,64.3,64.33,63.97,64.08,165400.0,43.3561,43.3764,43.1336,43.2078,165400.0
2008-06-10 11:30:00,64.12,64.16,63.95,63.95,51100.0,43.2348,43.2617,43.1201,43.1201,51100.0
2008-06-10 11:40:00,63.97,64.21,63.83,64.06,73300.0,43.1336,43.2955,43.0392,43.1943,73300.0
2008-06-10 11:50:00,64.08,64.1,63.75,63.81,93300.0,43.2078,43.2213,42.9853,43.0257,93300.0
2008-06-10 12:00:00,63.84,63.85,63.63,63.77,74000.0,43.046,43.0527,42.9044,42.9988,74000.0
2008-06-10 12:10:00,63.8,63.89,63.75,63.83,62800.0,43.019,43.0797,42.9853,43.0392,62800.0
2008-06-10 12:20:00,63.84,64.27,63.84,64.27,96200.0,43.046,43.3359,43.046,43.3359,96200.0
2008-06-10 12:30:00,64.27,64.3,64.1,64.11,44100.0,43.3359,43.3561,43.2213,43.228,44100.0
2008-06-10 12:40:00,64.11,64.21,64.03,64.11,78200.0,43.228,43.2955,43.1741,43.228,78200.0
2008-06-10 12:50:00,64.11,64.26,64.06,64.23,51200.0,43.228,43.3292,43.1943,43.3089,51200.0
2008-06-10 13:00:00,64.23,64.31,64.2,64.29,70200.0,43.3089,43.3629,43.2887,43.3494,70200.0
2008-06-10 13:10:00,64.3,64.53,64.3,64.47,83500.0,43.3561,43.5112,43.3561,43.4708,83500.0
2008-06-10 13:20:00,64.45,64.62,64.44,64.61,74300.0,43.4573,43.5719,43.4505,43.5652,74300.0
2008-06-10 13:30:00,64.62,64.65,64.5,64.57,61200.0,43.5719,43.5921,43.491,43.5382,61200.0
2008-06-10 13:40:00,64.57,64.59,64.47,64.55,92700.0,43.5382,43.5517,43.4708,43.5247,92700.0
2008-06-10 13:50:00,64.54,64.6,64.46,64.48,126500.0,43.518,43.5584,43.464,43.4775,126500.0
2008-06-10 14:00:00,64.5,64.54,64.13,64.23,136000.0,43.491,43.518,43.2415,43.3089,136000.0
2008-06-10 14:10:00,64.23,64.29,64.15,64.22,111200.0,43.3089,43.3494,43.255,43.3022,111200.0
2008-06-10 14:20:00,64.23,64.3,64.15,64.24,73000.0,43.3089,43.3561,43.255,43.3157,73000.0
2008-06-10 14:30:00,64.25,64.25,64.02,64.11,115900.0,43.3224,43.3224,43.1673,43.228,115900.0
2008-06-10 14:40:00,64.12,64.31,64.12,64.3,93600.0,43.2348,43.3629,43.2348,43.3561,93600.0
2008-06-10 14:50:00,64.3,64.4,64.15,64.28,99600.0,43.3561,43.4236,43.255,43.3427,99600.0
2008-06-10 15:00:00,64.29,64.45,64.26,64.4,95300.0,43.3494,43.4573,43.3292,43.4236,95300.0
2008-06-10 15:10:00,64.38,64.5,64.29,64.29,57100.0,43.4101,43.491,43.3494,43.3494,57100.0
2008-06-10 15:20:00,64.3,64.53,64.26,64.45,86800.0,43.3561,43.5112,43.3292,43.4573,86800.0
2008-06-10 15:30:00,64.45,64.51,64.33,64.43,105200.0,43.4573,43.4977,43.3764,43.4438,105200.0
2008-06-10 15:40:00,64.44,64.54,64.31,64.48,138900.0,43.4505,43.518,43.3629,43.4775,138900.0
2008-06-10 15:50:00,64.48,64.58,64.44,64.5,212300.0,43.4775,43.5449,43.4505,43.491,212300.0
2008-06-11 09:30:00,64.0,64.2,62.65,62.81,215700.0,43.1539,43.2887,42.2436,42.3515,215700.0
2008-06-11 09:40:00,62.81,63.04,62.7,62.73,182900.0,42.3515,42.5066,42.2773,42.2975,182900.0
2008-06-11 09:50:00,62.74,62.97,62.3,62.36,172400.0,42.3043,42.4594,42.0076,42.048,172400.0
2008-06-11 10:00:00,62.34,62.54,61.9,61.97,210300.0,42.0346,42.1694,41.7379,41.7851,210300.0
2008-06-11 10:10:00,61.97,62.01,61.22,61.25,335600.0,41.7851,41.812,41.2794,41.2996,335600.0
2008-06-11 10:20:00,61.24,61.3,60.74,61.0,463400.0,41.2929,41.3333,40.9557,41.131,463400.0
2008-06-11 10:30:00,61.0,61.71,60.99,61.7,420600.0,41.131,41.6098,41.1243,41.603,420600.0
2008-06-11 10:40:00,61.71,61.84,61.2,61.79,219200.0,41.6098,41.6974,41.2659,41.6637,219200.0
2008-06-11 10:50:00,61.81,62.14,61.35,62.08,204000.0,41.6772,41.8997,41.367,41.8592,204000.0
2008-06-11 11:00:00,62.08,62.09,61.74,61.88,113700.0,41.8592,41.866,41.63,41.7244,113700.0
2008-06-11 11:10:00,61.88,62.34,61.84,62.31,140900.0,41.7244,42.0346,41.6974,42.0143,140900.0
2008-06-11 11:20:00,62.32,62.43,62.13,62.35,275100.0,42.0211,42.0952,41.893,42.0413,275100.0
2008-06-11 11:30:00,62.35,62.73,62.32,62.62,251100.0,42.0413,42.2975,42.0211,42.2234,251100.0
2008-06-11 11:40:00,62.59,62.7,62.34,62.42,232700.0,42.2031,42.2773,42.0346,42.0885,232700.0
2008-06-11 11:50:00,62.42,62.77,62.38,62.67,235000.0,42.0885,42.3245,42.0615,42.2571,235000.0
2008-06-11 12:00:00,62.67,62.69,62.37,62.43,93000.0,42.2571,42.2706,42.0548,42.0952,93000.0
2008-06-11 12:10:00,62.41,62.43,62.02,62.06,113000.0,42.0818,42.0952,41.8188,41.8458,113000.0
2008-06-11 12:20:00,62.05,62.09,61.95,61.95,49200.0,41.839,41.866,41.7716,41.7716,49200.0
2008-06-11 12:30:00,61.95,62.12,61.95,61.96,80300.0,41.7716,41.8862,41.7716,41.7783,80300.0
2008-06-11 12:40:00,61.97,62.06,61.68,61.83,124600.0,41.7851,41.8458,41.5895,41.6907,124600.0
2008-06-11 12:50:00,61.84,61.85,61.7,61.77,69400.0,41.6974,41.7042,41.603,41.6502,69400.0
2008-06-11 13:00:00,61.76,62.08,61.72,62.03,62800.0,41.6435,41.8592,41.6165,41.8255,62800.0
2008-06-11 13:10:00,62.03,62.08,61.92,61.92,62200.0,41.8255,41.8592,41.7514,41.7514,62200.0
2008-06-11 13:20:00,61.92,61.96,61.76,61.85,93000.0,41.7514,41.7783,41.6435,41.7042,93000.0
2008-06-11 13:30:00,61.85,61.86,61.63,61.69,107700.0,41.7042,41.7109,41.5558,41.5963,107700.0
2008-06-11 13:40:00,61.69,61.79,61.54,61.59,127100.0,41.5963,41.6637,41.4951,41.5289,127100.0
2008-06-11 13:50:00,61.58,61.75,61.57,61.64,99900.0,41.5221,41.6367,41.5154,41.5626,99900.0
2008-06-11 14:00:00,61.64,61.73,61.44,61.53,128000.0,41.5626,41.6232,41.4277,41.4884,128000.0
2008-06-11 14:10:00,61.52,61.54,61.31,61.37,174600.0,41.4817,41.4951,41.3401,41.3805,174600.0
2008-06-11 14:20:00,61.37,61.46,61.28,61.28,218200.0,41.3805,41.4412,41.3198,41.3198,218200.0
2008-06-11 14:30:00,61.3,61.42,61.23,61.3,148200.0,41.3333,41.4142,41.2861,41.3333,148200.0
2008-06-11 14:40:00,61.3,61.46,61.27,61.42,130000.0,41.3333,41.4412,41.3131,41.4142,130000.0
2008-06-11 14:50:00,61.41,61.56,61.34,61.36,126900.0,41.4075,41.5086,41.3603,41.3738,126900.0
2008-06-11 15:00:00,61.37,61.49,61.34,61.35,116400.0,41.3805,41.4614,41.3603,41.367,116400.0
2008-06-11 15:10:00,61.35,61.39,61.15,61.15,190900.0,41.367,41.394,41.2322,41.2322,190900.0
2008-06-11 15:20:00,61.16,61.31,61.07,61.31,119300.0,41.2389,41.3401,41.1782,41.3401,119300.0
2008-06-11 15:30:00,61.31,61.33,61.09,61.11,207700.0,41.3401,41.3535,41.1917,41.2052,207700.0
2008-06-11 15:40:00,61.12,61.22,61.02,61.05,335300.0,41.2119,41.2794,41.1445,41.1647,335300.0
2008-06-11 15:50:00,61.05,61.1,60.87,60.92,404300.0,41.1647,41.1985,41.0434,41.0771,404300.0
2008-06-12 09:30:00,61.07,61.96,61.01,61.96,230200.0,41.1782,41.7783,41.1378,41.7783,230200.0
2008-06-12 09:40:00,61.94,62.18,61.47,61.91,212400.0,41.7648,41.9267,41.4479,41.7446,212400.0
2008-06-12 09:50:00,61.91,62.68,61.9,62.5,201200.0,41.7446,42.2638,41.7379,42.1424,201200.0
2008-06-12 10:00:00,62.49,62.74,62.43,62.56,142500.0,42.1357,42.3043,42.0952,42.1829,142500.0
2008-06-12 10:10:00,62.56,62.6,62.28,62.43,147700.0,42.1829,42.2099,41.9941,42.0952,147700.0
2008-06-12 10:20:00,62.42,62.45,62.29,62.34,115200.0,42.0885,42.1087,42.0008,42.0346,115200.0
2008-06-12 10:30:00,62.35,62.5,62.23,62.45,125900.0,42.0413,42.1424,41.9604,42.1087,125900.0
2008-06-12 10:40:00,62.45,62.49,62.34,62.34,44600.0,42.1087,42.1357,42.0346,42.0346,44600.0
2008-06-12 10:50:00,62.34,62.5,62.25,62.5,63600.0,42.0346,42.1424,41.9739,42.1424,63600.0
2008-06-12 11:00:00,62.49,62.71,62.46,62.51,91400.0,42.1357,42.284,42.1155,42.1492,91400.0
2008-06-12 11:10:00,62.51,62.65,62.43,62.48,55300.0,42.1492,42.2436,42.0952,42.129,55300.0
2008-06-12 11:20:00,62.46,62.63,62.34,62.44,62200.0,42.1155,42.2301,42.0346,42.102,62200.0
2008-06-12 11:30:00,62.46,62.58,62.43,62.51,52900.0,42.1155,42.1964,42.0952,42.1492,52900.0
2008-06-12 11:40:00,62.52,62.53,62.37,62.46,44300.0,42.1559,42.1627,42.0548,42.1155,44300.0
2008-06-12 11:50:00,62.45,62.45,62.33,62.4,37000.0,42.1087,42.1087,42.0278,42.075,37000.0
2008-06-12 12:00:00,62.38,62.52,62.37,62.52,43500.0,42.0615,42.1559,42.0548,42.1559,43500.0
2008-06-12 12:10:00,62.54,62.6,62.39,62.46,47500.0,42.1694,42.2099,42.0683,42.1155,47500.0
2008-06-12 12:20:00,62.49,62.5,62.36,62.42,42900.0,42.1357,42.1424,42.048,42.0885,42900.0
2008-06-12 12:30:00,62.43,62.52,62.36,62.37,41300.0,42.0952,42.1559,42.048,42.0548,41300.0
2008-06-12 12:40:00,62.39,62.45,62.35,62.45,42700.0,42.0683,42.1087,42.0413,42.1087,42700.0
2008-06-12 12:50:00,62.45,62.6,62.39,62.54,84400.0,42.1087,42.2099,42.0683,42.1694,84400.0
2008-06-12 13:00:00,62.56,62.64,62.5,62.59,76400.0,42.1829,42.2368,42.1424,42.2031,76400.0
2008-06-12 13:10:00,62.57,62.62,62.37,62.38,59800.0,42.1896,42.2234,42.0548,42.0615,59800.0
2008-06-12 13:20:00,62.38,62.63,62.32,62.55,52100.0,42.0615,42.2301,42.0211,42.1762,52100.0
2008-06-12 13:30:00,62.54,62.55,62.31,62.41,68900.0,42.1694,42.1762,42.0143,42.0818,68900.0
2008-06-12 13:40:00,62.41,62.41,62.0,62.03,91100.0,42.0818,42.0818,41.8053,41.8255,91100.0
2008-06-12 13:50:00,62.03,62.07,61.88,62.03,58100.0,41.8255,41.8525,41.7244,41.8255,58100.0
2008-06-12 14:00:00,62.01,62.15,61.95,62.13,116600.0,41.812,41.9064,41.7716,41.893,116600.0
2008-06-12 14:10:00,62.11,62.2,61.98,62.07,39200.0,41.8795,41.9402,41.7918,41.8525,39200.0
2008-06-12 14:20:00,62.06,62.13,61.95,62.0,121000.0,41.8458,41.893,41.7716,41.8053,121000.0
2008-06-12 14:30:00,61.97,62.09,61.82,61.88,95200.0,41.7851,41.866,41.6839,41.7244,95200.0
2008-06-12 14:40:00,61.87,61.99,61.73,61.74,93500.0,41.7176,41.7986,41.6232,41.63,93500.0
2008-06-12 14:50:00,61.72,61.94,61.68,61.94,67300.0,41.6165,41.7648,41.5895,41.7648,67300.0
2008-06-12 15:00:00,61.94,61.95,61.72,61.91,100200.0,41.7648,41.7716,41.6165,41.7446,100200.0
2008-06-12 15:10:00,61.91,61.92,61.58,61.68,64100.0,41.7446,41.7514,41.5221,41.5895,64100.0
2008-06-12 15:20:00,61.69,61.73,61.39,61.42,91900.0,41.5963,41.6232,41.394,41.4142,91900.0
2008-06-12 15:30:00,61.4,61.64,61.39,61.54,107200.0,41.4007,41.5626,41.394,41.4951,107200.0
2008-06-12 15:40:00,61.54,61.81,61.41,61.65,215900.0,41.4951,41.6772,41.4075,41.5693,215900.0
2008-06-12 15:50:00,61.64,61.86,61.59,61.86,205800.0,41.5626,41.7109,41.5289,41.7109,205800.0
2008-06-13 09:30:00,62.42,63.35,62.42,63.31,93100.0,42.0885,42.7156,42.0885,42.6886,93100.0
2008-06-13 09:40:00,63.31,63.51,63.14,63.48,185600.0,42.6886,42.8235,42.574,42.8032,185600.0
2008-06-13 09:50:00,63.43,63.61,63.19,63.52,214100.0,42.7695,42.8909,42.6077,42.8302,214100.0
2008-06-13 10:00:00,63.52,64.23,63.46,64.05,157000.0,42.8302,43.3089,42.7898,43.1876,157000.0
2008-06-13 10:10:00,64.05,64.15,63.79,63.88,144600.0,43.1876,43.255,43.0123,43.0729,144600.0
2008-06-13 10:20:00,63.89,63.98,63.57,63.6,93700.0,43.0797,43.1404,42.8639,42.8842,93700.0
2008-06-13 10:30:00,63.61,63.66,63.36,63.44,84900.0,42.8909,42.9246,42.7223,42.7763,84900.0
2008-06-13 10:40:00,63.44,63.49,63.1,63.49,74400.0,42.7763,42.81,42.547,42.81,74400.0
2008-06-13 10:50:00,63.48,63.55,63.06,63.2,69900.0,42.8032,42.8504,42.52,42.6144,69900.0
2008-06-13 11:00:00,63.22,63.35,63.2,63.28,72400.0,42.6279,42.7156,42.6144,42.6684,72400.0
2008-06-13 11:10:00,63.26,63.52,63.24,63.31,75600.0,42.6549,42.8302,42.6414,42.6886,75600.0
2008-06-13 11:20:00,63.33,63.56,63.31,63.45,46600.0,42.7021,42.8572,42.6886,42.783,46600.0
2008-06-13 11:30:00,63.45,63.5,63.2,63.23,54700.0,42.783,42.8167,42.6144,42.6347,54700.0
2008-06-13 11:40:00,63.22,63.4,63.17,63.35,56600.0,42.6279,42.7493,42.5942,42.7156,56600.0
2008-06-13 11:50:00,63.32,63.43,63.23,63.23,44200.0,42.6954,42.7695,42.6347,42.6347,44200.0
2008-06-13 12:00:00,63.26,63.3,63.11,63.25,61300.0,42.6549,42.6819,42.5538,42.6482,61300.0
2008-06-13 12:10:00,63.26,63.31,63.15,63.19,60600.0,42.6549,42.6886,42.5807,42.6077,60600.0
2008-06-13 12:20:00,63.19,63.19,63.03,63.04,59500.0,42.6077,42.6077,42.4998,42.5066,59500.0
2008-06-13 12:30:00,63.04,63.12,62.93,62.93,51100.0,42.5066,42.5605,42.4324,42.4324,51100.0
2008-06-13 12:40:00,62.93,62.95,62.71,62.73,60100.0,42.4324,42.4459,42.284,42.2975,60100.0
2008-06-13 12:50:00,62.73,62.91,62.7,62.9,59300.0,42.2975,42.4189,42.2773,42.4122,59300.0
2008-06-13 13:00:00,62.9,62.94,62.65,62.72,46000.0,42.4122,42.4391,42.2436,42.2908,46000.0
2008-06-13 13:10:00,62.71,63.05,62.7,63.02,52200.0,42.284,42.5133,42.2773,42.4931,52200.0
2008-06-13 13:20:00,63.01,63.13,62.92,62.94,29100.0,42.4863,42.5672,42.4256,42.4391,29100.0
2008-06-13 13:30:00,62.95,62.99,62.64,62.75,68800.0,42.4459,42.4728,42.2368,42.311,68800.0
2008-06-13 13:40:00,62.73,62.8,62.66,62.75,39400.0,42.2975,42.3447,42.2503,42.311,39400.0
2008-06-13 13:50:00,62.74,62.78,62.69,62.7,56800.0,42.3043,42.3312,42.2706,42.2773,56800.0
2008-06-13 14:00:00,62.71,62.8,62.58,62.69,39500.0,42.284,42.3447,42.1964,42.2706,39500.0
2008-06-13 14:10:00,62.7,62.89,62.6,62.84,58300.0,42.2773,42.4054,42.2099,42.3717,58300.0
2008-06-13 14:20:00,62.82,62.83,62.54,62.58,89100.0,42.3582,42.365,42.1694,42.1964,89100.0
2008-06-13 14:30:00,62.57,62.76,62.54,62.62,50700.0,42.1896,42.3178,42.1694,42.2234,50700.0
2008-06-13 14:40:00,62.63,62.98,62.62,62.95,68300.0,42.2301,42.4661,42.2234,42.4459,68300.0
2008-06-13 14:50:00,62.93,62.97,62.86,62.94,66400.0,42.4324,42.4594,42.3852,42.4391,66400.0
2008-06-13 15:00:00,62.94,63.07,62.91,63.05,76100.0,42.4391,42.5268,42.4189,42.5133,76100.0
2008-06-13 15:10:00,63.03,63.16,63.03,63.12,61600.0,42.4998,42.5875,42.4998,42.5605,61600.0
2008-06-13 15:20:00,63.12,63.2,62.95,62.98,64600.0,42.5605,42.6144,42.4459,42.4661,64600.0
2008-06-13 15:30:00,62.99,63.06,62.87,63.03,122400.0,42.4728,42.52,42.3919,42.4998,122400.0
2008-06-13 15:40:00,63.03,63.22,62.94,63.15,139500.0,42.4998,42.6279,42.4391,42.5807,139500.0
2008-06-13 15:50:00,63.15,63.4,63.15,63.35,157700.0,42.5807,42.7493,42.5807,42.7156,157700.0
2008-06-16 09:30:00,63.12,63.12,62.7,62.79,51100.0,42.5605,42.5605,42.2773,42.338,51100.0
2008-06-16 09:40:00,62.78,62.93,62.51,62.55,82800.0,42.3312,42.4324,42.1492,42.1762,82800.0
2008-06-16 09:50:00,62.57,62.97,62.56,62.97,69800.0,42.1896,42.4594,42.1829,42.4594,69800.0
2008-06-16 10:00:00,62.98,63.08,62.71,63.03,45500.0,42.4661,42.5335,42.284,42.4998,45500.0
2008-06-16 10:10:00,63.04,63.12,62.92,63.1,46800.0,42.5066,42.5605,42.4256,42.547,46800.0
2008-06-16 10:20:00,63.11,63.17,62.91,63.15,31800.0,42.5538,42.5942,42.4189,42.5807,31800.0
2008-06-16 10:30:00,63.13,63.16,62.95,63.1,73700.0,42.5672,42.5875,42.4459,42.547,73700.0
2008-06-16 10:40:00,63.1,63.12,62.8,62.95,68300.0,42.547,42.5605,42.3447,42.4459,68300.0
2008-06-16 10:50:00,62.96,63.27,62.94,63.07,65200.0,42.4526,42.6616,42.4391,42.5268,65200.0
2008-06-16 11:00:00,63.04,63.09,62.93,63.01,49200.0,42.5066,42.5403,42.4324,42.4863,49200.0
2008-06-16 11:10:00,63.0,63.16,62.76,62.76,49500.0,42.4796,42.5875,42.3178,42.3178,49500.0
2008-06-16 11:20:00,62.76,63.0,62.65,62.98,46000.0,42.3178,42.4796,42.2436,42.4661,46000.0
2008-06-16 11:30:00,62.98,63.23,62.96,63.2,52600.0,42.4661,42.6347,42.4526,42.6144,52600.0
2008-06-16 11:40:00,63.2,63.36,63.17,63.32,42600.0,42.6144,42.7223,42.5942,42.6954,42600.0
2008-06-16 11:50:00,63.31,63.38,63.17,63.21,50300.0,42.6886,42.7358,42.5942,42.6212,50300.0
2008-06-16 12:00:00,63.21,63.22,63.03,63.21,89200.0,42.6212,42.6279,42.4998,42.6212,89200.0
2008-06-16 12:10:00,63.21,63.47,63.2,63.43,114000.0,42.6212,42.7965,42.6144,42.7695,114000.0
2008-06-16 12:20:00,63.45,63.57,63.4,63.47,97700.0,42.783,42.8639,42.7493,42.7965,97700.0
2008-06-16 12:30:00,63.49,63.62,63.46,63.59,50800.0,42.81,42.8976,42.7898,42.8774,50800.0
2008-06-16 12:40:00,63.6,63.68,63.54,63.68,39000.0,42.8842,42.9381,42.8437,42.9381,39000.0
2008-06-16 12:50:00,63.67,63.94,63.63,63.87,119600.0,42.9314,43.1134,42.9044,43.0662,119600.0
2008-06-16 13:00:00,63.88,64.02,63.8,63.94,120400.0,43.0729,43.1673,43.019,43.1134,120400.0
2008-06-16 13:10:00,63.92,64.17,63.82,64.17,127600.0,43.0999,43.2685,43.0325,43.2685,127600.0
2008-06-16 13:20:00,64.16,64.26,64.04,64.25,153900.0,43.2617,43.3292,43.1808,43.3224,153900.0
2008-06-16 13:30:00,64.28,64.31,64.15,64.19,50200.0,43.3427,43.3629,43.255,43.282,50200.0
2008-06-16 13:40:00,64.18,64.3,64.05,64.12,55700.0,43.2752,43.3561,43.1876,43.2348,55700.0
2008-06-16 13:50:00,64.13,64.19,64.04,64.15,41900.0,43.2415,43.282,43.1808,43.255,41900.0
2008-06-16 14:00:00,64.15,64.25,64.12,64.21,48300.0,43.255,43.3224,43.2348,43.2955,48300.0
2008-06-16 14:10:00,64.19,64.26,64.05,64.21,151700.0,43.282,43.3292,43.1876,43.2955,151700.0
2008-06-16 14:20:00,64.21,64.24,64.16,64.19,77200.0,43.2955,43.3157,43.2617,43.282,77200.0
2008-06-16 14:30:00,64.18,64.24,64.13,64.22,82700.0,43.2752,43.3157,43.2415,43.3022,82700.0
2008-06-16 14:40:00,64.2,64.25,64.17,64.19,190600.0,43.2887,43.3224,43.2685,43.282,190600.0
2008-06-16 14:50:00,64.18,64.35,64.15,64.31,630000.0,43.2752,43.3899,43.255,43.3629,630000.0
2008-06-16 15:00:00,64.31,64.31,64.06,64.11,126100.0,43.3629,43.3629,43.1943,43.228,126100.0
2008-06-16 15:10:00,64.11,64.19,64.08,64.1,111400.0,43.228,43.282,43.2078,43.2213,111400.0
2008-06-16 15:20:00,64.11,64.14,63.93,63.97,127800.0,43.228,43.2483,43.1067,43.1336,127800.0
2008-06-16 15:30:00,63.96,64.03,63.78,63.8,122500.0,43.1269,43.1741,43.0055,43.019,122500.0
2008-06-16 15:40:00,63.81,63.96,63.8,63.92,158600.0,43.0257,43.1269,43.019,43.0999,158600.0
2008-06-16 15:50:00,63.91,63.99,63.36,63.75,654300.0,43.0932,43.1471,42.7223,42.9853,654300.0
2008-06-17 09:30:00,64.18,64.18,63.05,63.08,86800.0,43.2752,43.2752,42.5133,42.5335,86800.0
2008-06-17 09:40:00,63.05,63.07,62.78,62.99,163100.0,42.5133,42.5268,42.3312,42.4728,163100.0
2008-06-17 09:50:00,62.98,63.39,62.86,63.2,123400.0,42.4661,42.7426,42.3852,42.6144,123400.0
2008-06-17 10:00:00,63.21,63.52,63.18,63.24,107100.0,42.6212,42.8302,42.601,42.6414,107100.0
2008-06-17 10:10:00,63.21,63.37,63.16,63.25,148100.0,42.6212,42.7291,42.5875,42.6482,148100.0
2008-06-17 10:20:00,63.25,63.32,63.1,63.19,105000.0,42.6482,42.6954,42.547,42.6077,105000.0
2008-06-17 10:30:00,63.17,63.5,63.1,63.41,101500.0,42.5942,42.8167,42.547,42.756,101500.0
2008-06-17 10:40:00,63.42,63.56,63.19,63.25,101700.0,42.7628,42.8572,42.6077,42.6482,101700.0
2008-06-17 10:50:00,63.22,63.36,63.16,63.22,61100.0,42.6279,42.7223,42.5875,42.6279,61100.0
2008-06-17 11:00:00,63.22,63.22,63.1,63.17,58800.0,42.6279,42.6279,42.547,42.5942,58800.0
2008-06-17 11:10:00,63.17,63.2,62.98,63.02,73700.0,42.5942,42.6144,42.4661,42.4931,73700.0
2008-06-17 11:20:00,63.02,63.04,62.87,62.92,64200.0,42.4931,42.5066,42.3919,42.4256,64200.0
2008-06-17 11:30:00,62.95,63.06,62.85,62.91,50100.0,42.4459,42.52,42.3784,42.4189,50100.0
2008-06-17 11:40:00,62.9,62.99,62.75,62.82,47000.0,42.4122,42.4728,42.311,42.3582,47000.0
2008-06-17 11:50:00,62.82,62.82,62.62,62.69,80600.0,42.3582,42.3582,42.2234,42.2706,80600.0
2008-06-17 12:00:00,62.68,63.14,62.64,62.97,111300.0,42.2638,42.574,42.2368,42.4594,111300.0
2008-06-17 12:10:00,62.96,63.2,62.87,62.92,104400.0,42.4526,42.6144,42.3919,42.4256,104400.0
2008-06-17 12:20:00,62.91,62.94,62.75,62.75,43500.0,42.4189,42.4391,42.311,42.311,43500.0
2008-06-17 12:30:00,62.76,62.8,62.62,62.64,89500.0,42.3178,42.3447,42.2234,42.2368,89500.0
2008-06-17 12:40:00,62.64,62.7,62.52,62.54,62600.0,42.2368,42.2773,42.1559,42.1694,62600.0
2008-06-17 12:50:00,62.53,62.54,62.33,62.36,73900.0,42.1627,42.1694,42.0278,42.048,73900.0
2008-06-17 13:00:00,62.36,62.5,62.21,62.5,68600.0,42.048,42.1424,41.9469,42.1424,68600.0
2008-06-17 13:10:00,62.47,62.47,62.15,62.15,64000.0,42.1222,42.1222,41.9064,41.9064,64000.0
2008-06-17 13:20:00,62.16,62.38,62.15,62.3,65900.0,41.9132,42.0615,41.9064,42.0076,65900.0
2008-06-17 13:30:00,62.29,62.44,62.29,62.35,36200.0,42.0008,42.102,42.0008,42.0413,36200.0
2008-06-17 13:40:00,62.36,62.45,62.3,62.35,44000.0,42.048,42.1087,42.0076,42.0413,44000.0
2008-06-17 13:50:00,62.36,62.46,62.34,62.45,44900.0,42.048,42.1155,42.0346,42.1087,44900.0
2008-06-17 14:00:00,62.43,62.57,62.42,62.55,83400.0,42.0952,42.1896,42.0885,42.1762,83400.0
2008-06-17 14:10:00,62.55,62.63,62.47,62.52,78000.0,42.1762,42.2301,42.1222,42.1559,78000.0
2008-06-17 14:20:00,62.52,62.6,62.33,62.38,127700.0,42.1559,42.2099,42.0278,42.0615,127700.0
2008-06-17 14:30:00,62.38,62.46,62.26,62.26,89500.0,42.0615,42.1155,41.9806,41.9806,89500.0
2008-06-17 14:40:00,62.28,62.42,62.21,62.24,70100.0,41.9941,42.0885,41.9469,41.9671,70100.0
2008-06-17 14:50:00,62.23,62.42,62.14,62.31,131000.0,41.9604,42.0885,41.8997,42.0143,131000.0
2008-06-17 15:00:00,62.3,62.42,62.27,62.29,108800.0,42.0076,42.0885,41.9874,42.0008,108800.0
2008-06-17 15:10:00,62.3,62.31,61.98,62.02,172500.0,42.0076,42.0143,41.7918,41.8188,172500.0
2008-06-17 15:20:00,62.02,62.19,61.99,62.19,152600.0,41.8188,41.9334,41.7986,41.9334,152600.0
2008-06-17 15:30:00,62.17,62.36,62.13,62.19,163800.0,41.9199,42.048,41.893,41.9334,163800.0
2008-06-17 15:40:00,62.17,62.26,62.05,62.1,207200.0,41.9199,41.9806,41.839,41.8727,207200.0
2008-06-17 15:50:00,62.1,62.24,62.09,62.19,231300.0,41.8727,41.9671,41.866,41.9334,231300.0
2008-06-18 09:30:00,61.84,62.01,60.82,61.97,442900.0,41.6974,41.812,41.0097,41.7851,442900.0
2008-06-18 09:40:00,61.97,62.02,61.06,61.07,461400.0,41.7851,41.8188,41.1715,41.1782,461400.0
2008-06-18 09:50:00,61.13,61.56,61.04,61.3,168300.0,41.2187,41.5086,41.158,41.3333,168300.0
2008-06-18 10:00:00,61.3,61.43,61.07,61.34,72500.0,41.3333,41.421,41.1782,41.3603,72500.0
2008-06-18 10:10:00,61.34,61.46,61.21,61.26,78200.0,41.3603,41.4412,41.2726,41.3063,78200.0
2008-06-18 10:20:00,61.26,61.51,61.13,61.28,160200.0,41.3063,41.4749,41.2187,41.3198,160200.0
2008-06-18 10:30:00,61.29,61.64,61.2,61.4,203900.0,41.3266,41.5626,41.2659,41.4007,203900.0
2008-06-18 10:40:00,61.4,61.57,61.39,61.47,106600.0,41.4007,41.5154,41.394,41.4479,106600.0
2008-06-18 10:50:00,61.49,61.72,61.35,61.7,101000.0,41.4614,41.6165,41.367,41.603,101000.0
2008-06-18 11:00:00,61.7,62.07,61.61,62.03,132000.0,41.603,41.8525,41.5423,41.8255,132000.0
2008-06-18 11:10:00,62.04,62.41,61.98,62.33,132000.0,41.8323,42.0818,41.7918,42.0278,132000.0
2008-06-18 11:20:00,62.33,62.45,62.29,62.32,128600.0,42.0278,42.1087,42.0008,42.0211,128600.0
2008-06-18 11:30:00,62.31,62.49,62.29,62.39,73000.0,42.0143,42.1357,42.0008,42.0683,73000.0
2008-06-18 11:40:00,62.39,62.42,62.29,62.36,49000.0,42.0683,42.0885,42.0008,42.048,49000.0
2008-06-18 11:50:00,62.35,62.48,62.35,62.4,62500.0,42.0413,42.129,42.0413,42.075,62500.0
2008-06-18 12:00:00,62.39,62.45,62.32,62.37,35500.0,42.0683,42.1087,42.0211,42.0548,35500.0
2008-06-18 12:10:00,62.35,62.37,62.19,62.31,38600.0,42.0413,42.0548,41.9334,42.0143,38600.0
2008-06-18 12:20:00,62.33,62.4,62.2,62.22,37500.0,42.0278,42.075,41.9402,41.9536,37500.0
2008-06-18 12:30:00,62.22,62.3,62.19,62.24,31900.0,41.9536,42.0076,41.9334,41.9671,31900.0
2008-06-18 12:40:00,62.26,62.28,62.03,62.06,25000.0,41.9806,41.9941,41.8255,41.8458,25000.0
2008-06-18 12:50:00,62.07,62.08,61.87,61.97,24000.0,41.8525,41.8592,41.7176,41.7851,24000.0
2008-06-18 13:00:00,61.97,61.97,61.7,61.71,28000.0,41.7851,41.7851,41.603,41.6098,28000.0
2008-06-18 13:10:00,61.73,61.81,61.5,61.55,41800.0,41.6232,41.6772,41.4682,41.5019,41800.0
2008-06-18 13:20:00,61.56,61.69,61.54,61.65,22300.0,41.5086,41.5963,41.4951,41.5693,22300.0
2008-06-18 13:30:00,61.66,61.81,61.59,61.6,24800.0,41.576,41.6772,41.5289,41.5356,24800.0
2008-06-18 13:40:00,61.61,61.85,61.59,61.85,32800.0,41.5423,41.7042,41.5289,41.7042,32800.0
2008-06-18 13:50:00,61.85,62.03,61.79,61.97,32500.0,41.7042,41.8255,41.6637,41.7851,32500.0
2008-06-18 14:00:00,61.98,62.2,61.98,62.08,62100.0,41.7918,41.9402,41.7918,41.8592,62100.0
2008-06-18 14:10:00,62.07,62.13,61.86,61.98,47400.0,41.8525,41.893,41.7109,41.7918,47400.0
2008-06-18 14:20:00,61.95,62.14,61.93,62.14,144100.0,41.7716,41.8997,41.7581,41.8997,144100.0
2008-06-18 14:30:00,62.14,62.29,62.06,62.25,60000.0,41.8997,42.0008,41.8458,41.9739,60000.0
2008-06-18 14:40:00,62.25,62.31,62.17,62.26,66600.0,41.9739,42.0143,41.9199,41.9806,66600.0
2008-06-18 14:50:00,62.27,62.45,62.26,62.43,45500.0,41.9874,42.1087,41.9806,42.0952,45500.0
2008-06-18 15:00:00,62.42,62.55,62.25,62.53,94500.0,42.0885,42.1762,41.9739,42.1627,94500.0
2008-06-18 15:10:00,62.55,62.66,62.45,62.66,60600.0,42.1762,42.2503,42.1087,42.2503,60600.0
2008-06-18 15:20:00,62.65,62.67,62.43,62.46,71000.0,42.2436,42.2571,42.0952,42.1155,71000.0
2008-06-18 15:30:00,62.42,62.44,62.21,62.21,122900.0,42.0885,42.102,41.9469,41.9469,122900.0
2008-06-18 15:40:00,62.23,62.25,62.03,62.09,115800.0,41.9604,41.9739,41.8255,41.866,115800.0
2008-06-18 15:50:00,62.05,62.22,62.05,62.13,152800.0,41.839,41.9536,41.839,41.893,152800.0
2008-06-19 09:30:00,62.34,62.77,62.08,62.52,74200.0,42.0346,42.3245,41.8592,42.1559,74200.0
2008-06-19 09:40:00,62.51,62.73,62.19,62.44,62600.0,42.1492,42.2975,41.9334,42.102,62600.0
2008-06-19 09:50:00,62.44,62.89,62.42,62.82,100400.0,42.102,42.4054,42.0885,42.3582,100400.0
2008-06-19 10:00:00,62.76,62.83,62.47,62.76,74000.0,42.3178,42.365,42.1222,42.3178,74000.0
2008-06-19 10:10:00,62.75,63.07,62.69,63.03,65900.0,42.311,42.5268,42.2706,42.4998,65900.0
2008-06-19 10:20:00,63.03,63.23,62.95,63.09,67400.0,42.4998,42.6347,42.4459,42.5403,67400.0
2008-06-19 10:30:00,63.08,63.33,63.04,63.31,83200.0,42.5335,42.7021,42.5066,42.6886,83200.0
2008-06-19 10:40:00,63.31,63.5,63.16,63.5,86600.0,42.6886,42.8167,42.5875,42.8167,86600.0
2008-06-19 10:50:00,63.5,64.08,63.46,64.08,99300.0,42.8167,43.2078,42.7898,43.2078,99300.0
2008-06-19 11:00:00,64.07,64.25,63.55,63.58,141100.0,43.2011,43.3224,42.8504,42.8707,141100.0
2008-06-19 11:10:00,63.58,64.21,63.58,64.15,128200.0,42.8707,43.2955,42.8707,43.255,128200.0
2008-06-19 11:20:00,64.14,64.22,63.95,64.0,188000.0,43.2483,43.3022,43.1201,43.1539,188000.0
2008-06-19 11:30:00,64.01,64.09,63.89,63.9,75900.0,43.1606,43.2145,43.0797,43.0864,75900.0
2008-06-19 11:40:00,63.86,64.16,63.85,64.15,76800.0,43.0595,43.2617,43.0527,43.255,76800.0
2008-06-19 11:50:00,64.14,64.34,64.0,64.28,59100.0,43.2483,43.3831,43.1539,43.3427,59100.0
2008-06-19 12:00:00,64.3,64.59,64.27,64.58,90700.0,43.3561,43.5517,43.3359,43.5449,90700.0
2008-06-19 12:10:00,64.58,64.8,64.49,64.65,135700.0,43.5449,43.6933,43.4843,43.5921,135700.0
2008-06-19 12:20:00,64.65,64.88,64.62,64.64,62700.0,43.5921,43.7472,43.5719,43.5854,62700.0
2008-06-19 12:30:00,64.62,64.78,64.49,64.53,58400.0,43.5719,43.6798,43.4843,43.5112,58400.0
2008-06-19 12:40:00,64.52,64.52,64.22,64.3,64600.0,43.5045,43.5045,43.3022,43.3561,64600.0
2008-06-19 12:50:00,64.3,64.41,64.14,64.14,62300.0,43.3561,43.4303,43.2483,43.2483,62300.0
2008-06-19 13:00:00,64.19,64.22,64.1,64.22,52400.0,43.282,43.3022,43.2213,43.3022,52400.0
2008-06-19 13:10:00,64.23,64.28,64.09,64.11,43900.0,43.3089,43.3427,43.2145,43.228,43900.0
2008-06-19 13:20:00,64.11,64.25,63.99,64.24,37700.0,43.228,43.3224,43.1471,43.3157,37700.0
2008-06-19 13:30:00,64.25,64.25,63.96,63.97,52900.0,43.3224,43.3224,43.1269,43.1336,52900.0
2008-06-19 13:40:00,63.97,64.0,63.85,63.9,47700.0,43.1336,43.1539,43.0527,43.0864,47700.0
2008-06-19 13:50:00,63.9,63.98,63.82,63.91,67400.0,43.0864,43.1404,43.0325,43.0932,67400.0
2008-06-19 14:00:00,63.92,63.92,63.72,63.89,55400.0,43.0999,43.0999,42.9651,43.0797,55400.0
2008-06-19 14:10:00,63.88,64.16,63.86,64.08,46900.0,43.0729,43.2617,43.0595,43.2078,46900.0
2008-06-19 14:20:00,64.06,64.32,64.0,64.24,42500.0,43.1943,43.3696,43.1539,43.3157,42500.0
2008-06-19 14:30:00,64.27,64.51,64.25,64.45,56700.0,43.3359,43.4977,43.3224,43.4573,56700.0
2008-06-19 14:40:00,64.46,64.52,64.39,64.45,68900.0,43.464,43.5045,43.4168,43.4573,68900.0
2008-06-19 14:50:00,64.46,64.64,64.45,64.64,71400.0,43.464,43.5854,43.4573,43.5854,71400.0
2008-06-19 15:00:00,64.61,64.77,64.6,64.64,82500.0,43.5652,43.6731,43.5584,43.5854,82500.0
2008-06-19 15:10:00,64.63,64.7,64.51,64.51,85500.0,43.5787,43.6259,43.4977,43.4977,85500.0
2008-06-19 15:20:00,64.51,64.6,64.36,64.55,187400.0,43.4977,43.5584,43.3966,43.5247,187400.0
2008-06-19 15:30:00,64.55,64.64,64.44,64.48,220700.0,43.5247,43.5854,43.4505,43.4775,220700.0
2008-06-19 15:40:00,64.49,64.73,64.47,64.64,194600.0,43.4843,43.6461,43.4708,43.5854,194600.0
2008-06-19 15:50:00,64.64,64.73,64.54,64.61,267200.0,43.5854,43.6461,43.518,43.5652,267200.0
2008-06-20 09:30:00,64.3,64.36,63.27,63.93,444000.0,43.3561,43.3966,42.6616,43.1067,444000.0
2008-06-20 09:40:00,63.93,64.05,63.5,63.58,89500.0,43.1067,43.1876,42.8167,42.8707,89500.0
2008-06-20 09:50:00,63.54,63.87,63.4,63.63,69700.0,42.8437,43.0662,42.7493,42.9044,69700.0
2008-06-20 10:00:00,63.61,63.61,62.99,63.2,86900.0,42.8909,42.8909,42.4728,42.6144,86900.0
2008-06-20 10:10:00,63.18,63.37,63.16,63.24,61800.0,42.601,42.7291,42.5875,42.6414,61800.0
2008-06-20 10:20:00,63.24,63.55,63.21,63.49,99000.0,42.6414,42.8504,42.6212,42.81,99000.0
2008-06-20 10:30:00,63.51,63.62,63.45,63.47,34600.0,42.8235,42.8976,42.783,42.7965,34600.0
2008-06-20 10:40:00,63.47,63.75,63.45,63.61,64000.0,42.7965,42.9853,42.783,42.8909,64000.0
2008-06-20 10:50:00,63.64,63.88,63.6,63.67,38600.0,42.9111,43.0729,42.8842,42.9314,38600.0
2008-06-20 11:00:00,63.67,63.73,63.5,63.72,52400.0,42.9314,42.9718,42.8167,42.9651,52400.0
2008-06-20 11:10:00,63.71,63.96,63.71,63.89,38700.0,42.9583,43.1269,42.9583,43.0797,38700.0
2008-06-20 11:20:00,63.91,64.09,63.88,64.09,31600.0,43.0932,43.2145,43.0729,43.2145,31600.0
2008-06-20 11:30:00,64.06,64.11,63.91,63.93,13800.0,43.1943,43.228,43.0932,43.1067,13800.0
2008-06-20 11:40:00,63.93,64.14,63.88,63.94,23300.0,43.1067,43.2483,43.0729,43.1134,23300.0
2008-06-20 11:50:00,63.96,64.07,63.86,63.88,20900.0,43.1269,43.2011,43.0595,43.0729,20900.0
2008-06-20 12:00:00,63.92,63.97,63.86,63.97,29500.0,43.0999,43.1336,43.0595,43.1336,29500.0
2008-06-20 12:10:00,63.98,64.04,63.9,63.94,29800.0,43.1404,43.1808,43.0864,43.1134,29800.0
2008-06-20 12:20:00,63.94,64.05,63.86,63.99,54000.0,43.1134,43.1876,43.0595,43.1471,54000.0
2008-06-20 12:30:00,63.98,64.05,63.97,63.98,17300.0,43.1404,43.1876,43.1336,43.1404,17300.0
2008-06-20 12:40:00,63.98,64.06,63.81,63.84,20500.0,43.1404,43.1943,43.0257,43.046,20500.0
2008-06-20 12:50:00,63.83,63.83,63.54,63.63,26400.0,43.0392,43.0392,42.8437,42.9044,26400.0
2008-06-20 13:00:00,63.62,63.75,63.5,63.64,62600.0,42.8976,42.9853,42.8167,42.9111,62600.0
2008-06-20 13:10:00,63.64,63.85,63.62,63.67,41900.0,42.9111,43.0527,42.8976,42.9314,41900.0
2008-06-20 13:20:00,63.65,63.68,63.5,63.63,27100.0,42.9179,42.9381,42.8167,42.9044,27100.0
2008-06-20 13:30:00,63.61,63.61,63.31,63.42,35500.0,42.8909,42.8909,42.6886,42.7628,35500.0
2008-06-20 13:40:00,63.44,63.54,63.4,63.51,19700.0,42.7763,42.8437,42.7493,42.8235,19700.0
2008-06-20 13:50:00,63.52,63.53,63.4,63.49,30200.0,42.8302,42.837,42.7493,42.81,30200.0
2008-06-20 14:00:00,63.47,63.59,63.4,63.53,41300.0,42.7965,42.8774,42.7493,42.837,41300.0
2008-06-20 14:10:00,63.55,63.59,63.44,63.46,50800.0,42.8504,42.8774,42.7763,42.7898,50800.0
2008-06-20 14:20:00,63.45,63.64,63.44,63.6,30300.0,42.783,42.9111,42.7763,42.8842,30300.0
2008-06-20 14:30:00,63.63,63.68,63.6,63.64,34700.0,42.9044,42.9381,42.8842,42.9111,34700.0
2008-06-20 14:40:00,63.64,63.69,63.59,63.65,54000.0,42.9111,42.9448,42.8774,42.9179,54000.0
2008-06-20 14:50:00,63.63,63.65,63.49,63.5,82100.0,42.9044,42.9179,42.81,42.8167,82100.0
2008-06-20 15:00:00,63.5,63.6,63.42,63.58,94600.0,42.8167,42.8842,42.7628,42.8707,94600.0
2008-06-20 15:10:00,63.57,63.74,63.57,63.62,85600.0,42.8639,42.9786,42.8639,42.8976,85600.0
2008-06-20 15:20:00,63.62,63.84,63.6,63.77,95100.0,42.8976,43.046,42.8842,42.9988,95100.0
2008-06-20 15:30:00,63.76,63.89,63.73,63.81,80000.0,42.992,43.0797,42.9718,43.0257,80000.0
2008-06-20 15:40:00,63.83,63.89,63.72,63.83,170600.0,43.0392,43.0797,42.9651,43.0392,170600.0
2008-06-20 15:50:00,63.82,63.87,63.63,63.65,200200.0,43.0325,43.0662,42.9044,42.9179,200200.0
2008-06-23 09:30:00,64.14,64.2,63.78,63.85,44300.0,43.2483,43.2887,43.0055,43.0527,44300.0
2008-06-23 09:40:00,63.83,63.93,63.21,63.25,85600.0,43.0392,43.1067,42.6212,42.6482,85600.0
2008-06-23 09:50:00,63.24,63.37,63.18,63.19,57400.0,42.6414,42.7291,42.601,42.6077,57400.0
2008-06-23 10:00:00,63.21,63.23,62.99,63.12,83300.0,42.6212,42.6347,42.4728,42.5605,83300.0
2008-06-23 10:10:00,63.16,63.49,63.16,63.26,56000.0,42.5875,42.81,42.5875,42.6549,56000.0
2008-06-23 10:20:00,63.25,63.25,62.99,63.01,42700.0,42.6482,42.6482,42.4728,42.4863,42700.0
2008-06-23 10:30:00,63.01,63.19,62.96,63.0,110900.0,42.4863,42.6077,42.4526,42.4796,110900.0
2008-06-23 10:40:00,63.03,63.18,62.9,62.92,58200.0,42.4998,42.601,42.4122,42.4256,58200.0
2008-06-23 10:50:00,62.92,62.94,62.85,62.87,47900.0,42.4256,42.4391,42.3784,42.3919,47900.0
2008-06-23 11:00:00,62.86,62.86,62.6,62.6,100500.0,42.3852,42.3852,42.2099,42.2099,100500.0
2008-06-23 11:10:00,62.6,62.67,62.47,62.54,110700.0,42.2099,42.2571,42.1222,42.1694,110700.0
2008-06-23 11:20:00,62.54,62.78,62.54,62.77,61500.0,42.1694,42.3312,42.1694,42.3245,61500.0
2008-06-23 11:30:00,62.78,62.94,62.73,62.75,46700.0,42.3312,42.4391,42.2975,42.311,46700.0
2008-06-23 11:40:00,62.74,62.87,62.67,62.67,54200.0,42.3043,42.3919,42.2571,42.2571,54200.0
2008-06-23 11:50:00,62.65,62.79,62.61,62.74,30700.0,42.2436,42.338,42.2166,42.3043,30700.0
2008-06-23 12:00:00,62.74,62.8,62.6,62.6,34900.0,42.3043,42.3447,42.2099,42.2099,34900.0
2008-06-23 12:10:00,62.6,62.62,62.48,62.51,73300.0,42.2099,42.2234,42.129,42.1492,73300.0
2008-06-23 12:20:00,62.51,62.57,62.38,62.48,52300.0,42.1492,42.1896,42.0615,42.129,52300.0
2008-06-23 12:30:00,62.45,62.67,62.44,62.66,34400.0,42.1087,42.2571,42.102,42.2503,34400.0
2008-06-23 12:40:00,62.65,62.71,62.55,62.68,29500.0,42.2436,42.284,42.1762,42.2638,29500.0
2008-06-23 12:50:00,62.68,62.76,62.54,62.7,52700.0,42.2638,42.3178,42.1694,42.2773,52700.0
2008-06-23 13:00:00,62.71,63.03,62.71,62.94,50000.0,42.284,42.4998,42.284,42.4391,50000.0
2008-06-23 13:10:00,62.94,62.98,62.74,62.77,35000.0,42.4391,42.4661,42.3043,42.3245,35000.0
2008-06-23 13:20:00,62.76,63.01,62.74,62.87,27000.0,42.3178,42.4863,42.3043,42.3919,27000.0
2008-06-23 13:30:00,62.89,62.95,62.71,62.74,41600.0,42.4054,42.4459,42.284,42.3043,41600.0
2008-06-23 13:40:00,62.77,62.93,62.68,62.92,34000.0,42.3245,42.4324,42.2638,42.4256,34000.0
2008-06-23 13:50:00,62.9,63.0,62.84,62.86,41100.0,42.4122,42.4796,42.3717,42.3852,41100.0
2008-06-23 14:00:00,62.85,62.95,62.77,62.8,32500.0,42.3784,42.4459,42.3245,42.3447,32500.0
2008-06-23 14:10:00,62.79,62.92,62.7,62.92,44400.0,42.338,42.4256,42.2773,42.4256,44400.0
2008-06-23 14:20:00,62.88,62.93,62.69,62.77,34000.0,42.3987,42.4324,42.2706,42.3245,34000.0
2008-06-23 14:30:00,62.78,62.8,62.67,62.72,28800.0,42.3312,42.3447,42.2571,42.2908,28800.0
2008-06-23 14:40:00,62.72,62.77,62.55,62.6,41000.0,42.2908,42.3245,42.1762,42.2099,41000.0
2008-06-23 14:50:00,62.58,62.67,62.55,62.63,30900.0,42.1964,42.2571,42.1762,42.2301,30900.0
2008-06-23 15:00:00,62.64,62.71,62.54,62.59,65700.0,42.2368,42.284,42.1694,42.2031,65700.0
2008-06-23 15:10:00,62.6,62.71,62.55,62.6,72700.0,42.2099,42.284,42.1762,42.2099,72700.0
2008-06-23 15:20:00,62.6,62.72,62.51,62.71,46400.0,42.2099,42.2908,42.1492,42.284,46400.0
2008-06-23 15:30:00,62.71,62.72,62.59,62.64,59300.0,42.284,42.2908,42.2031,42.2368,59300.0
2008-06-23 15:40:00,62.65,62.73,62.58,62.6,59800.0,42.2436,42.2975,42.1964,42.2099,59800.0
2008-06-23 15:50:00,62.61,62.69,62.52,62.64,157200.0,42.2166,42.2706,42.1559,42.2368,157200.0
2008-06-24 09:30:00,62.54,62.61,62.1,62.61,73500.0,42.1694,42.2166,41.8727,42.2166,73500.0
2008-06-24 09:40:00,62.62,63.0,62.4,62.61,100700.0,42.2234,42.4796,42.075,42.2166,100700.0
2008-06-24 09:50:00,62.58,62.62,62.16,62.16,106100.0,42.1964,42.2234,41.9132,41.9132,106100.0
2008-06-24 10:00:00,62.16,62.16,61.9,62.0,108500.0,41.9132,41.9132,41.7379,41.8053,108500.0
2008-06-24 10:10:00,62.0,62.36,61.95,62.05,148400.0,41.8053,42.048,41.7716,41.839,148400.0
2008-06-24 10:20:00,62.05,62.16,61.87,62.07,157900.0,41.839,41.9132,41.7176,41.8525,157900.0
2008-06-24 10:30:00,62.09,62.4,62.03,62.3,122000.0,41.866,42.075,41.8255,42.0076,122000.0
2008-06-24 10:40:00,62.31,62.47,62.2,62.45,71400.0,42.0143,42.1222,41.9402,42.1087,71400.0
2008-06-24 10:50:00,62.45,63.0,62.44,62.9,116600.0,42.1087,42.4796,42.102,42.4122,116600.0
2008-06-24 11:00:00,62.94,63.15,62.87,63.01,110100.0,42.4391,42.5807,42.3919,42.4863,110100.0
2008-06-24 11:10:00,63.01,63.01,62.77,62.91,55000.0,42.4863,42.4863,42.3245,42.4189,55000.0
2008-06-24 11:20:00,62.92,63.05,62.9,62.98,40800.0,42.4256,42.5133,42.4122,42.4661,40800.0
2008-06-24 11:30:00,62.98,63.03,62.93,63.0,35100.0,42.4661,42.4998,42.4324,42.4796,35100.0
2008-06-24 11:40:00,63.0,63.43,62.99,63.4,53500.0,42.4796,42.7695,42.4728,42.7493,53500.0
2008-06-24 11:50:00,63.43,63.82,63.41,63.65,112400.0,42.7695,43.0325,42.756,42.9179,112400.0
2008-06-24 12:00:00,63.66,63.72,63.48,63.64,54200.0,42.9246,42.9651,42.8032,42.9111,54200.0
2008-06-24 12:10:00,63.64,63.69,63.48,63.48,53000.0,42.9111,42.9448,42.8032,42.8032,53000.0
2008-06-24 12:20:00,63.49,63.67,63.45,63.56,76500.0,42.81,42.9314,42.783,42.8572,76500.0
2008-06-24 12:30:00,63.56,63.85,63.55,63.76,37400.0,42.8572,43.0527,42.8504,42.992,37400.0
2008-06-24 12:40:00,63.78,63.8,63.62,63.69,39500.0,43.0055,43.019,42.8976,42.9448,39500.0
2008-06-24 12:50:00,63.68,63.73,63.54,63.57,41000.0,42.9381,42.9718,42.8437,42.8639,41000.0
2008-06-24 13:00:00,63.59,63.63,63.53,63.54,30700.0,42.8774,42.9044,42.837,42.8437,30700.0
2008-06-24 13:10:00,63.56,63.59,63.42,63.51,33800.0,42.8572,42.8774,42.7628,42.8235,33800.0
2008-06-24 13:20:00,63.51,63.63,63.48,63.55,49000.0,42.8235,42.9044,42.8032,42.8504,49000.0
2008-06-24 13:30:00,63.56,63.69,63.52,63.66,56300.0,42.8572,42.9448,42.8302,42.9246,56300.0
2008-06-24 13:40:00,63.68,63.7,63.53,63.69,55000.0,42.9381,42.9516,42.837,42.9448,55000.0
2008-06-24 13:50:00,63.7,63.8,63.58,63.58,44600.0,42.9516,43.019,42.8707,42.8707,44600.0
2008-06-24 14:00:00,63.63,63.87,63.63,63.83,40000.0,42.9044,43.0662,42.9044,43.0392,40000.0
2008-06-24 14:10:00,63.83,63.83,63.56,63.56,28600.0,43.0392,43.0392,42.8572,42.8572,28600.0
2008-06-24 14:20:00,63.58,63.59,63.5,63.51,27600.0,42.8707,42.8774,42.8167,42.8235,27600.0
2008-06-24 14:30:00,63.53,63.57,63.35,63.36,50700.0,42.837,42.8639,42.7156,42.7223,50700.0
2008-06-24 14:40:00,63.35,63.37,63.11,63.2,58600.0,42.7156,42.7291,42.5538,42.6144,58600.0
2008-06-24 14:50:00,63.21,63.32,63.19,63.29,54100.0,42.6212,42.6954,42.6077,42.6751,54100.0
2008-06-24 15:00:00,63.29,63.37,63.09,63.19,96100.0,42.6751,42.7291,42.5403,42.6077,96100.0
2008-06-24 15:10:00,63.19,63.21,63.0,63.03,69600.0,42.6077,42.6212,42.4796,42.4998,69600.0
2008-06-24 15:20:00,63.03,63.11,62.85,62.92,79700.0,42.4998,42.5538,42.3784,42.4256,79700.0
2008-06-24 15:30:00,62.92,62.95,62.76,62.84,114600.0,42.4256,42.4459,42.3178,42.3717,114600.0
2008-06-24 15:40:00,62.84,62.85,62.71,62.72,149500.0,42.3717,42.3784,42.284,42.2908,149500.0
2008-06-24 15:50:00,62.72,62.74,62.53,62.6,187300.0,42.2908,42.3043,42.1627,42.2099,187300.0
2008-06-25 09:30:00,62.98,63.37,62.51,63.37,76800.0,42.4661,42.7291,42.1492,42.7291,76800.0
2008-06-25 09:40:00,63.4,63.75,63.07,63.16,53300.0,42.7493,42.9853,42.5268,42.5875,53300.0
2008-06-25 09:50:00,63.15,63.25,62.98,63.09,41100.0,42.5807,42.6482,42.4661,42.5403,41100.0
2008-06-25 10:00:00,63.1,63.44,63.03,63.12,54800.0,42.547,42.7763,42.4998,42.5605,54800.0
2008-06-25 10:10:00,63.12,63.12,62.85,62.94,59700.0,42.5605,42.5605,42.3784,42.4391,59700.0
2008-06-25 10:20:00,62.93,63.02,62.71,62.97,74100.0,42.4324,42.4931,42.284,42.4594,74100.0
2008-06-25 10:30:00,62.97,63.26,62.89,63.2,60600.0,42.4594,42.6549,42.4054,42.6144,60600.0
2008-06-25 10:40:00,63.18,63.48,63.16,63.37,84300.0,42.601,42.8032,42.5875,42.7291,84300.0
2008-06-25 10:50:00,63.38,63.61,63.26,63.32,77000.0,42.7358,42.8909,42.6549,42.6954,77000.0
2008-06-25 11:00:00,63.34,63.48,63.22,63.31,61000.0,42.7088,42.8032,42.6279,42.6886,61000.0
2008-06-25 11:10:00,63.27,63.32,63.23,63.25,29100.0,42.6616,42.6954,42.6347,42.6482,29100.0
2008-06-25 11:20:00,63.24,63.41,63.24,63.4,40700.0,42.6414,42.756,42.6414,42.7493,40700.0
2008-06-25 11:30:00,63.39,63.46,63.23,63.23,26000.0,42.7426,42.7898,42.6347,42.6347,26000.0
2008-06-25 11:40:00,63.23,63.31,63.03,63.17,47400.0,42.6347,42.6886,42.4998,42.5942,47400.0
2008-06-25 11:50:00,63.16,63.24,63.07,63.09,41100.0,42.5875,42.6414,42.5268,42.5403,41100.0
2008-06-25 12:00:00,63.08,63.11,63.03,63.03,28600.0,42.5335,42.5538,42.4998,42.4998,28600.0
2008-06-25 12:10:00,63.05,63.11,62.92,62.95,26600.0,42.5133,42.5538,42.4256,42.4459,26600.0
2008-06-25 12:20:00,62.95,63.11,62.94,63.06,27700.0,42.4459,42.5538,42.4391,42.52,27700.0
2008-06-25 12:30:00,63.04,63.27,63.04,63.22,25300.0,42.5066,42.6616,42.5066,42.6279,25300.0
2008-06-25 12:40:00,63.18,63.23,63.05,63.05,19300.0,42.601,42.6347,42.5133,42.5133,19300.0
2008-06-25 12:50:00,63.05,63.19,63.0,63.08,24400.0,42.5133,42.6077,42.4796,42.5335,24400.0
2008-06-25 13:00:00,63.08,63.13,63.02,63.11,22800.0,42.5335,42.5672,42.4931,42.5538,22800.0
2008-06-25 13:10:00,63.11,63.26,63.11,63.15,28700.0,42.5538,42.6549,42.5538,42.5807,28700.0
2008-06-25 13:20:00,63.17,63.18,63.07,63.08,15200.0,42.5942,42.601,42.5268,42.5335,15200.0
2008-06-25 13:30:00,63.07,63.12,63.02,63.05,19100.0,42.5268,42.5605,42.4931,42.5133,19100.0
2008-06-25 13:40:00,63.07,63.15,63.03,63.08,16400.0,42.5268,42.5807,42.4998,42.5335,16400.0
2008-06-25 13:50:00,63.09,63.09,62.92,62.96,21400.0,42.5403,42.5403,42.4256,42.4526,21400.0
2008-06-25 14:00:00,62.96,63.06,62.95,63.0,31600.0,42.4526,42.52,42.4459,42.4796,31600.0
2008-06-25 14:10:00,62.98,63.31,62.85,63.2,105500.0,42.4661,42.6886,42.3784,42.6144,105500.0
2008-06-25 14:20:00,63.27,63.28,62.96,62.96,74400.0,42.6616,42.6684,42.4526,42.4526,74400.0
2008-06-25 14:30:00,62.96,63.28,62.86,63.07,101300.0,42.4526,42.6684,42.3852,42.5268,101300.0
2008-06-25 14:40:00,63.08,63.17,62.85,63.07,71300.0,42.5335,42.5942,42.3784,42.5268,71300.0
2008-06-25 14:50:00,63.11,63.27,63.07,63.19,75500.0,42.5538,42.6616,42.5268,42.6077,75500.0
2008-06-25 15:00:00,63.2,63.54,63.14,63.46,68400.0,42.6144,42.8437,42.574,42.7898,68400.0
2008-06-25 15:10:00,63.5,63.57,63.24,63.27,68500.0,42.8167,42.8639,42.6414,42.6616,68500.0
2008-06-25 15:20:00,63.24,63.24,62.93,63.05,85100.0,42.6414,42.6414,42.4324,42.5133,85100.0
2008-06-25 15:30:00,63.06,63.1,62.72,62.8,112700.0,42.52,42.547,42.2908,42.3447,112700.0
2008-06-25 15:40:00,62.78,62.96,62.66,62.74,106400.0,42.3312,42.4526,42.2503,42.3043,106400.0
2008-06-25 15:50:00,62.74,63.08,62.7,63.04,145000.0,42.3043,42.5335,42.2773,42.5066,145000.0
2008-06-26 09:30:00,62.29,62.6,61.95,62.53,64100.0,42.0008,42.2099,41.7716,42.1627,64100.0
2008-06-26 09:40:00,62.52,62.87,62.5,62.5,58300.0,42.1559,42.3919,42.1424,42.1424,58300.0
2008-06-26 09:50:00,62.5,62.79,62.27,62.72,117700.0,42.1424,42.338,41.9874,42.2908,117700.0
2008-06-26 10:00:00,62.78,62.86,62.4,62.69,108100.0,42.3312,42.3852,42.075,42.2706,108100.0
2008-06-26 10:10:00,62.68,62.69,62.49,62.51,58500.0,42.2638,42.2706,42.1357,42.1492,58500.0
2008-06-26 10:20:00,62.55,62.84,62.51,62.79,61900.0,42.1762,42.3717,42.1492,42.338,61900.0
2008-06-26 10:30:00,62.79,62.82,62.6,62.6,44600.0,42.338,42.3582,42.2099,42.2099,44600.0
2008-06-26 10:40:00,62.59,62.63,62.43,62.46,69400.0,42.2031,42.2301,42.0952,42.1155,69400.0
2008-06-26 10:50:00,62.45,62.49,62.26,62.32,126900.0,42.1087,42.1357,41.9806,42.0211,126900.0
2008-06-26 11:00:00,62.3,62.37,62.15,62.18,65300.0,42.0076,42.0548,41.9064,41.9267,65300.0
2008-06-26 11:10:00,62.2,62.24,61.94,62.11,105800.0,41.9402,41.9671,41.7648,41.8795,105800.0
2008-06-26 11:20:00,62.09,62.35,62.06,62.22,53100.0,41.866,42.0413,41.8458,41.9536,53100.0
2008-06-26 11:30:00,62.21,62.33,62.12,62.16,49200.0,41.9469,42.0278,41.8862,41.9132,49200.0
2008-06-26 11:40:00,62.17,62.31,62.1,62.28,73600.0,41.9199,42.0143,41.8727,41.9941,73600.0
2008-06-26 11:50:00,62.27,62.39,62.24,62.25,107400.0,41.9874,42.0683,41.9671,41.9739,107400.0
2008-06-26 12:00:00,62.26,62.26,61.99,62.03,55200.0,41.9806,41.9806,41.7986,41.8255,55200.0
2008-06-26 12:10:00,62.02,62.16,62.0,62.06,55700.0,41.8188,41.9132,41.8053,41.8458,55700.0
2008-06-26 12:20:00,62.08,62.25,62.07,62.13,51100.0,41.8592,41.9739,41.8525,41.893,51100.0
2008-06-26 12:30:00,62.1,62.14,61.94,61.96,128200.0,41.8727,41.8997,41.7648,41.7783,128200.0
2008-06-26 12:40:00,61.95,61.97,61.44,61.45,71400.0,41.7716,41.7851,41.4277,41.4345,71400.0
2008-06-26 12:50:00,61.43,61.61,61.33,61.54,76800.0,41.421,41.5423,41.3535,41.4951,76800.0
2008-06-26 13:00:00,61.54,61.73,61.54,61.65,56500.0,41.4951,41.6232,41.4951,41.5693,56500.0
2008-06-26 13:10:00,61.63,61.7,61.55,61.55,46300.0,41.5558,41.603,41.5019,41.5019,46300.0
2008-06-26 13:20:00,61.57,61.69,61.43,61.46,67200.0,41.5154,41.5963,41.421,41.4412,67200.0
2008-06-26 13:30:00,61.43,61.67,61.34,61.64,52900.0,41.421,41.5828,41.3603,41.5626,52900.0
2008-06-26 13:40:00,61.64,61.78,61.61,61.68,40700.0,41.5626,41.657,41.5423,41.5895,40700.0
2008-06-26 13:50:00,61.69,61.96,61.69,61.81,35600.0,41.5963,41.7783,41.5963,41.6772,35600.0
2008-06-26 14:00:00,61.8,61.92,61.75,61.85,52800.0,41.6704,41.7514,41.6367,41.7042,52800.0
2008-06-26 14:10:00,61.85,61.86,61.59,61.59,78500.0,41.7042,41.7109,41.5289,41.5289,78500.0
2008-06-26 14:20:00,61.56,62.54,61.51,61.59,68900.0,41.5086,42.1694,41.4749,41.5289,68900.0
2008-06-26 14:30:00,61.58,61.65,61.37,61.37,56700.0,41.5221,41.5693,41.3805,41.3805,56700.0
2008-06-26 14:40:00,61.36,61.41,61.2,61.25,72500.0,41.3738,41.4075,41.2659,41.2996,72500.0
2008-06-26 14:50:00,61.25,61.37,61.16,61.17,50400.0,41.2996,41.3805,41.2389,41.2457,50400.0
2008-06-26 15:00:00,61.19,61.32,61.15,61.23,135100.0,41.2591,41.3468,41.2322,41.2861,135100.0
2008-06-26 15:10:00,61.23,61.38,61.18,61.26,134000.0,41.2861,41.3873,41.2524,41.3063,134000.0
2008-06-26 15:20:00,61.25,61.57,61.24,61.48,111600.0,41.2996,41.5154,41.2929,41.4547,111600.0
2008-06-26 15:30:00,61.47,61.57,61.4,61.42,151000.0,41.4479,41.5154,41.4007,41.4142,151000.0
2008-06-26 15:40:00,61.42,61.52,61.29,61.41,177100.0,41.4142,41.4817,41.3266,41.4075,177100.0
2008-06-26 15:50:00,61.42,61.43,61.17,61.25,338500.0,41.4142,41.421,41.2457,41.2996,338500.0
2008-06-27 09:30:00,60.94,61.5,60.75,60.87,323200.0,41.0906,41.4682,40.9625,41.0434,323200.0
2008-06-27 09:40:00,60.87,61.12,60.5,61.05,138400.0,41.0434,41.2119,40.7939,41.1647,138400.0
2008-06-27 09:50:00,61.05,61.23,60.8,61.0,164800.0,41.1647,41.2861,40.9962,41.131,164800.0
2008-06-27 10:00:00,60.99,61.52,60.95,61.47,186900.0,41.1243,41.4817,41.0973,41.4479,186900.0
2008-06-27 10:10:00,61.47,61.53,61.23,61.45,87900.0,41.4479,41.4884,41.2861,41.4345,87900.0
2008-06-27 10:20:00,61.44,61.52,61.23,61.27,127900.0,41.4277,41.4817,41.2861,41.3131,127900.0
2008-06-27 10:30:00,61.31,61.59,61.08,61.26,93500.0,41.3401,41.5289,41.185,41.3063,93500.0
2008-06-27 10:40:00,61.27,61.3,60.8,60.93,77100.0,41.3131,41.3333,40.9962,41.0838,77100.0
2008-06-27 10:50:00,60.93,61.03,60.65,60.92,62300.0,41.0838,41.1513,40.895,41.0771,62300.0
2008-06-27 11:00:00,60.91,61.07,60.71,60.99,70800.0,41.0703,41.1782,40.9355,41.1243,70800.0
2008-06-27 11:10:00,61.01,61.15,60.66,60.79,101300.0,41.1378,41.2322,40.9018,40.9894,101300.0
2008-06-27 11:20:00,60.79,60.99,60.65,60.93,52300.0,40.9894,41.1243,40.895,41.0838,52300.0
2008-06-27 11:30:00,60.9,60.95,60.77,60.94,54700.0,41.0636,41.0973,40.9759,41.0906,54700.0
2008-06-27 11:40:00,60.94,61.13,60.87,61.08,48400.0,41.0906,41.2187,41.0434,41.185,48400.0
2008-06-27 11:50:00,61.08,61.22,61.08,61.18,86900.0,41.185,41.2794,41.185,41.2524,86900.0
2008-06-27 12:00:00,61.18,61.45,61.16,61.4,115100.0,41.2524,41.4345,41.2389,41.4007,115100.0
2008-06-27 12:10:00,61.39,61.4,61.27,61.39,117500.0,41.394,41.4007,41.3131,41.394,117500.0
2008-06-27 12:20:00,61.39,61.63,61.38,61.59,112100.0,41.394,41.5558,41.3873,41.5289,112100.0
2008-06-27 12:30:00,61.58,61.65,61.31,61.31,63300.0,41.5221,41.5693,41.3401,41.3401,63300.0
2008-06-27 12:40:00,61.29,61.47,61.1,61.34,55600.0,41.3266,41.4479,41.1985,41.3603,55600.0
2008-06-27 12:50:00,61.35,61.37,61.27,61.35,71900.0,41.367,41.3805,41.3131,41.367,71900.0
2008-06-27 13:00:00,61.34,61.36,61.05,61.19,84400.0,41.3603,41.3738,41.1647,41.2591,84400.0
2008-06-27 13:10:00,61.17,61.25,61.08,61.08,97600.0,41.2457,41.2996,41.185,41.185,97600.0
2008-06-27 13:20:00,61.08,61.1,60.76,60.81,78600.0,41.185,41.1985,40.9692,41.0029,78600.0
2008-06-27 13:30:00,60.81,60.93,60.5,60.63,92800.0,41.0029,41.0838,40.7939,40.8815,92800.0
2008-06-27 13:40:00,60.61,60.8,60.55,60.64,79900.0,40.8681,40.9962,40.8276,40.8883,79900.0
2008-06-27 13:50:00,60.64,60.77,60.51,60.71,38800.0,40.8883,40.9759,40.8006,40.9355,38800.0
2008-06-27 14:00:00,60.72,60.85,60.62,60.77,60600.0,40.9422,41.0299,40.8748,40.9759,60600.0
2008-06-27 14:10:00,60.76,60.99,60.72,60.91,56200.0,40.9692,41.1243,40.9422,41.0703,56200.0
2008-06-27 14:20:00,60.91,61.24,60.76,61.07,70900.0,41.0703,41.2929,40.9692,41.1782,70900.0
2008-06-27 14:30:00,61.09,61.26,61.04,61.14,56000.0,41.1917,41.3063,41.158,41.2254,56000.0
2008-06-27 14:40:00,61.14,61.28,61.09,61.26,69800.0,41.2254,41.3198,41.1917,41.3063,69800.0
2008-06-27 14:50:00,61.28,61.32,61.04,61.23,49900.0,41.3198,41.3468,41.158,41.2861,49900.0
2008-06-27 15:00:00,61.23,61.26,61.03,61.21,53700.0,41.2861,41.3063,41.1513,41.2726,53700.0
2008-06-27 15:10:00,61.21,61.33,61.07,61.15,57800.0,41.2726,41.3535,41.1782,41.2322,57800.0
2008-06-27 15:20:00,61.15,61.23,60.9,60.92,77700.0,41.2322,41.2861,41.0636,41.0771,77700.0
2008-06-27 15:30:00,60.91,60.96,60.77,60.81,135100.0,41.0703,41.1041,40.9759,41.0029,135100.0
2008-06-27 15:40:00,60.81,61.35,60.81,61.24,236300.0,41.0029,41.367,41.0029,41.2929,236300.0
2008-06-27 15:50:00,61.27,61.32,60.86,61.0,300500.0,41.3131,41.3468,41.0366,41.131,300500.0
2008-06-30 09:30:00,61.01,61.65,61.01,61.54,73100.0,41.1378,41.5693,41.1378,41.4951,73100.0
2008-06-30 09:40:00,61.52,61.59,61.35,61.45,53400.0,41.4817,41.5289,41.367,41.4345,53400.0
2008-06-30 09:50:00,61.45,61.45,60.93,60.93,80300.0,41.4345,41.4345,41.0838,41.0838,80300.0
2008-06-30 10:00:00,60.97,61.08,60.77,60.89,57300.0,41.1108,41.185,40.9759,41.0569,57300.0
2008-06-30 10:10:00,60.87,61.19,60.87,61.07,58800.0,41.0434,41.2591,41.0434,41.1782,58800.0
2008-06-30 10:20:00,61.1,61.64,61.09,61.55,78700.0,41.1985,41.5626,41.1917,41.5019,78700.0
2008-06-30 10:30:00,61.55,61.88,61.52,61.68,91900.0,41.5019,41.7244,41.4817,41.5895,91900.0
2008-06-30 10:40:00,61.67,61.88,61.55,61.88,73700.0,41.5828,41.7244,41.5019,41.7244,73700.0
2008-06-30 10:50:00,61.86,62.31,61.83,62.28,60100.0,41.7109,42.0143,41.6907,41.9941,60100.0
2008-06-30 11:00:00,62.3,62.65,62.15,62.15,92400.0,42.0076,42.2436,41.9064,41.9064,92400.0
2008-06-30 11:10:00,62.15,62.44,62.15,62.32,60700.0,41.9064,42.102,41.9064,42.0211,60700.0
2008-06-30 11:20:00,62.3,62.59,62.21,62.57,65200.0,42.0076,42.2031,41.9469,42.1896,65200.0
2008-06-30 11:30:00,62.55,62.6,62.45,62.45,44500.0,42.1762,42.2099,42.1087,42.1087,44500.0
2008-06-30 11:40:00,62.45,62.57,62.34,62.37,36800.0,42.1087,42.1896,42.0346,42.0548,36800.0
2008-06-30 11:50:00,62.39,62.46,62.25,62.25,55100.0,42.0683,42.1155,41.9739,41.9739,55100.0
2008-06-30 12:00:00,62.27,62.31,62.03,62.25,63400.0,41.9874,42.0143,41.8255,41.9739,63400.0
2008-06-30 12:10:00,62.23,62.37,62.2,62.35,57300.0,41.9604,42.0548,41.9402,42.0413,57300.0
2008-06-30 12:20:00,62.36,62.47,62.25,62.43,55100.0,42.048,42.1222,41.9739,42.0952,55100.0
2008-06-30 12:30:00,62.43,62.5,62.33,62.49,66200.0,42.0952,42.1424,42.0278,42.1357,66200.0
2008-06-30 12:40:00,62.48,62.6,62.42,62.49,52300.0,42.129,42.2099,42.0885,42.1357,52300.0
2008-06-30 12:50:00,62.5,62.56,62.42,62.44,72000.0,42.1424,42.1829,42.0885,42.102,72000.0
2008-06-30 13:00:00,62.45,62.45,62.24,62.35,62200.0,42.1087,42.1087,41.9671,42.0413,62200.0
2008-06-30 13:10:00,62.36,62.5,62.33,62.46,45800.0,42.048,42.1424,42.0278,42.1155,45800.0
2008-06-30 13:20:00,62.46,62.46,62.28,62.28,40600.0,42.1155,42.1155,41.9941,41.9941,40600.0
2008-06-30 13:30:00,62.29,62.39,62.26,62.33,64900.0,42.0008,42.0683,41.9806,42.0278,64900.0
2008-06-30 13:40:00,62.33,62.36,62.23,62.27,73200.0,42.0278,42.048,41.9604,41.9874,73200.0
2008-06-30 13:50:00,62.27,62.27,62.02,62.2,97100.0,41.9874,41.9874,41.8188,41.9402,97100.0
2008-06-30 14:00:00,62.18,62.36,62.03,62.17,91000.0,41.9267,42.048,41.8255,41.9199,91000.0
2008-06-30 14:10:00,62.16,62.37,62.13,62.29,125000.0,41.9132,42.0548,41.893,42.0008,125000.0
2008-06-30 14:20:00,62.29,62.56,62.24,62.51,91100.0,42.0008,42.1829,41.9671,42.1492,91100.0
2008-06-30 14:30:00,62.5,62.51,62.32,62.44,53300.0,42.1424,42.1492,42.0211,42.102,53300.0
2008-06-30 14:40:00,62.44,62.51,62.34,62.43,45500.0,42.102,42.1492,42.0346,42.0952,45500.0
2008-06-30 14:50:00,62.43,62.49,62.25,62.3,35400.0,42.0952,42.1357,41.9739,42.0076,35400.0
2008-06-30 15:00:00,62.28,62.38,62.25,62.29,57900.0,41.9941,42.0615,41.9739,42.0008,57900.0
2008-06-30 15:10:00,62.29,62.53,62.23,62.49,80900.0,42.0008,42.1627,41.9604,42.1357,80900.0
2008-06-30 15:20:00,62.49,62.72,62.48,62.72,126300.0,42.1357,42.2908,42.129,42.2908,126300.0
2008-06-30 15:30:00,62.73,63.18,62.71,63.06,278500.0,42.2975,42.601,42.284,42.52,278500.0
2008-06-30 15:40:00,63.06,63.36,62.99,63.07,367200.0,42.52,42.7223,42.4728,42.5268,367200.0
2008-06-30 15:50:00,63.07,63.1,62.53,62.65,471700.0,42.5268,42.547,42.1627,42.2436,471700.0
2008-07-01 09:30:00,62.07,62.07,61.25,61.34,74300.0,41.8525,41.8525,41.2996,41.3603,74300.0
2008-07-01 09:40:00,61.31,61.31,60.67,60.7,114000.0,41.3401,41.3401,40.9085,40.9287,114000.0
2008-07-01 09:50:00,60.7,61.02,60.7,61.0,84700.0,40.9287,41.1445,40.9287,41.131,84700.0
2008-07-01 10:00:00,61.01,62.0,61.0,61.58,180000.0,41.1378,41.8053,41.131,41.5221,180000.0
2008-07-01 10:10:00,61.57,61.67,61.1,61.19,75900.0,41.5154,41.5828,41.1985,41.2591,75900.0
2008-07-01 10:20:00,61.19,61.31,60.92,61.17,56100.0,41.2591,41.3401,41.0771,41.2457,56100.0
2008-07-01 10:30:00,61.21,61.56,61.19,61.5,67000.0,41.2726,41.5086,41.2591,41.4682,67000.0
2008-07-01 10:40:00,61.51,61.6,61.29,61.51,96800.0,41.4749,41.5356,41.3266,41.4749,96800.0
2008-07-01 10:50:00,61.51,61.54,61.25,61.53,83800.0,41.4749,41.4951,41.2996,41.4884,83800.0
2008-07-01 11:00:00,61.53,61.81,61.48,61.56,57800.0,41.4884,41.6772,41.4547,41.5086,57800.0
2008-07-01 11:10:00,61.54,61.7,61.43,61.44,52300.0,41.4951,41.603,41.421,41.4277,52300.0
2008-07-01 11:20:00,61.43,61.79,61.41,61.63,66400.0,41.421,41.6637,41.4075,41.5558,66400.0
2008-07-01 11:30:00,61.65,61.8,61.37,61.37,65800.0,41.5693,41.6704,41.3805,41.3805,65800.0
2008-07-01 11:40:00,61.37,61.47,61.09,61.13,67900.0,41.3805,41.4479,41.1917,41.2187,67900.0
2008-07-01 11:50:00,61.17,61.22,60.89,61.0,101400.0,41.2457,41.2794,41.0569,41.131,101400.0
2008-07-01 12:00:00,61.01,61.16,60.9,61.04,90400.0,41.1378,41.2389,41.0636,41.158,90400.0
2008-07-01 12:10:00,61.01,61.01,60.42,60.62,150300.0,41.1378,41.1378,40.7399,40.8748,150300.0
2008-07-01 12:20:00,60.65,60.7,60.11,60.13,137700.0,40.895,40.9287,40.5309,40.5444,137700.0
2008-07-01 12:30:00,60.13,60.25,60.03,60.24,136000.0,40.5444,40.6253,40.477,40.6186,136000.0
2008-07-01 12:40:00,60.23,60.29,59.91,59.96,104600.0,40.6118,40.6523,40.3961,40.4298,104600.0
2008-07-01 12:50:00,59.96,60.02,59.75,59.75,76700.0,40.4298,40.4702,40.2882,40.2882,76700.0
2008-07-01 13:00:00,59.78,59.96,59.75,59.76,87500.0,40.3084,40.4298,40.2882,40.2949,87500.0
2008-07-01 13:10:00,59.75,59.84,59.56,59.74,107100.0,40.2882,40.3489,40.1601,40.2814,107100.0
2008-07-01 13:20:00,59.74,60.0,59.74,59.89,69600.0,40.2814,40.4567,40.2814,40.3826,69600.0
2008-07-01 13:30:00,59.91,59.91,59.59,59.68,53800.0,40.3961,40.3961,40.1803,40.241,53800.0
2008-07-01 13:40:00,59.68,60.02,59.67,59.97,91300.0,40.241,40.4702,40.2342,40.4365,91300.0
2008-07-01 13:50:00,59.97,60.07,59.84,59.89,90800.0,40.4365,40.5039,40.3489,40.3826,90800.0
2008-07-01 14:00:00,59.86,60.06,59.79,59.92,127100.0,40.3623,40.4972,40.3151,40.4028,127100.0
2008-07-01 14:10:00,59.94,60.47,59.93,60.42,178300.0,40.4163,40.7737,40.4095,40.7399,178300.0
2008-07-01 14:20:00,60.42,60.6,60.25,60.36,133200.0,40.7399,40.8613,40.6253,40.6995,133200.0
2008-07-01 14:30:00,60.35,60.55,60.28,60.44,153800.0,40.6927,40.8276,40.6455,40.7534,153800.0
2008-07-01 14:40:00,60.45,60.94,60.45,60.73,196000.0,40.7602,41.0906,40.7602,40.949,196000.0
2008-07-01 14:50:00,60.75,60.77,60.58,60.6,92000.0,40.9625,40.9759,40.8478,40.8613,92000.0
2008-07-01 15:00:00,60.61,60.79,60.57,60.79,143800.0,40.8681,40.9894,40.8411,40.9894,143800.0
2008-07-01 15:10:00,60.78,60.8,60.6,60.68,132400.0,40.9827,40.9962,40.8613,40.9153,132400.0
2008-07-01 15:20:00,60.66,60.89,60.64,60.77,157400.0,40.9018,41.0569,40.8883,40.9759,157400.0
2008-07-01 15:30:00,60.75,60.94,60.75,60.9,203400.0,40.9625,41.0906,40.9625,41.0636,203400.0
2008-07-01 15:40:00,60.91,60.99,60.78,60.94,204000.0,41.0703,41.1243,40.9827,41.0906,204000.0
2008-07-01 15:50:00,60.92,61.22,60.9,61.16,246500.0,41.0771,41.2794,41.0636,41.2389,246500.0
2008-07-02 09:30:00,61.22,61.76,61.22,61.52,88400.0,41.2794,41.6435,41.2794,41.4817,88400.0
2008-07-02 09:40:00,61.52,61.52,61.0,61.0,100200.0,41.4817,41.4817,41.131,41.131,100200.0
2008-07-02 09:50:00,61.0,61.01,60.58,60.75,125500.0,41.131,41.1378,40.8478,40.9625,125500.0
2008-07-02 10:00:00,60.75,60.96,60.43,60.54,129600.0,40.9625,41.1041,40.7467,40.8209,129600.0
2008-07-02 10:10:00,60.53,60.58,59.96,59.96,84300.0,40.8141,40.8478,40.4298,40.4298,84300.0
2008-07-02 10:20:00,59.97,60.1,59.92,60.02,76400.0,40.4365,40.5242,40.4028,40.4702,76400.0
2008-07-02 10:30:00,60.04,60.09,59.86,59.93,53800.0,40.4837,40.5174,40.3623,40.4095,53800.0
2008-07-02 10:40:00,59.92,60.07,59.92,60.03,48300.0,40.4028,40.5039,40.4028,40.477,48300.0
2008-07-02 10:50:00,60.04,60.13,59.91,59.97,37900.0,40.4837,40.5444,40.3961,40.4365,37900.0
2008-07-02 11:00:00,59.97,59.99,59.74,59.8,51700.0,40.4365,40.45,40.2814,40.3219,51700.0
2008-07-02 11:10:00,59.83,59.88,59.68,59.8,46700.0,40.3421,40.3758,40.241,40.3219,46700.0
2008-07-02 11:20:00,59.78,59.91,59.69,59.73,45400.0,40.3084,40.3961,40.2477,40.2747,45400.0
2008-07-02 11:30:00,59.74,59.82,59.58,59.63,71300.0,40.2814,40.3354,40.1735,40.2073,71300.0
2008-07-02 11:40:00,59.63,59.71,59.07,59.13,102500.0,40.2073,40.2612,39.8297,39.8701,102500.0
2008-07-02 11:50:00,59.15,59.28,59.11,59.18,69000.0,39.8836,39.9713,39.8566,39.9038,69000.0
2008-07-02 12:00:00,59.21,59.38,59.15,59.33,80500.0,39.9241,40.0387,39.8836,40.005,80500.0
2008-07-02 12:10:00,59.34,59.65,59.24,59.38,49800.0,40.0117,40.2207,39.9443,40.0387,49800.0
2008-07-02 12:20:00,59.38,59.41,59.18,59.26,62300.0,40.0387,40.0589,39.9038,39.9578,62300.0
2008-07-02 12:30:00,59.27,59.33,59.13,59.29,52000.0,39.9645,40.005,39.8701,39.978,52000.0
2008-07-02 12:40:00,59.3,59.3,58.89,59.0,98900.0,39.9848,39.9848,39.7083,39.7825,98900.0
2008-07-02 12:50:00,59.03,59.17,58.89,58.99,80300.0,39.8027,39.8971,39.7083,39.7757,80300.0
2008-07-02 13:00:00,58.98,59.06,58.72,58.75,84900.0,39.769,39.8229,39.5937,39.6139,84900.0
2008-07-02 13:10:00,58.79,58.86,58.7,58.85,73900.0,39.6409,39.6881,39.5802,39.6813,73900.0
2008-07-02 13:20:00,58.84,59.1,58.83,58.94,82000.0,39.6746,39.8499,39.6678,39.742,82000.0
2008-07-02 13:30:00,58.97,59.04,58.83,59.0,53000.0,39.7622,39.8094,39.6678,39.7825,53000.0
2008-07-02 13:40:00,59.01,59.15,58.96,59.13,95600.0,39.7892,39.8836,39.7555,39.8701,95600.0
2008-07-02 13:50:00,59.12,59.2,58.96,59.11,97000.0,39.8634,39.9173,39.7555,39.8566,97000.0
2008-07-02 14:00:00,59.14,59.23,59.03,59.09,69200.0,39.8769,39.9376,39.8027,39.8432,69200.0
2008-07-02 14:10:00,59.09,59.15,59.0,59.1,50200.0,39.8432,39.8836,39.7825,39.8499,50200.0
2008-07-02 14:20:00,59.07,59.1,58.55,58.55,74800.0,39.8297,39.8499,39.479,39.479,74800.0
2008-07-02 14:30:00,58.55,58.74,58.55,58.58,142200.0,39.479,39.6072,39.479,39.4993,142200.0
2008-07-02 14:40:00,58.59,58.62,58.39,58.55,130000.0,39.506,39.5262,39.3712,39.479,130000.0
2008-07-02 14:50:00,58.54,58.63,58.34,58.43,114000.0,39.4723,39.533,39.3374,39.3981,114000.0
2008-07-02 15:00:00,58.4,58.51,58.33,58.34,82200.0,39.3779,39.4521,39.3307,39.3374,82200.0
2008-07-02 15:10:00,58.34,58.39,58.07,58.07,145600.0,39.3374,39.3712,39.1554,39.1554,145600.0
2008-07-02 15:20:00,58.07,58.15,57.87,57.9,253700.0,39.1554,39.2093,39.0205,39.0408,253700.0
2008-07-02 15:30:00,57.9,57.95,57.75,57.84,325400.0,39.0408,39.0745,38.9396,39.0003,325400.0
2008-07-02 15:40:00,57.84,57.93,57.71,57.83,536900.0,39.0003,39.061,38.9126,38.9936,536900.0
2008-07-02 15:50:00,57.83,57.99,57.8,57.86,365300.0,38.9936,39.1014,38.9733,39.0138,365300.0
2008-07-03 09:30:00,57.81,58.89,57.81,58.66,122300.0,38.9801,39.7083,38.9801,39.5532,122300.0
2008-07-03 09:40:00,58.66,58.99,58.25,58.4,108800.0,39.5532,39.7757,39.2768,39.3779,108800.0
2008-07-03 09:50:00,58.4,58.53,58.1,58.32,98500.0,39.3779,39.4656,39.1756,39.324,98500.0
2008-07-03 10:00:00,58.32,58.32,57.83,58.01,159900.0,39.324,39.324,38.9936,39.1149,159900.0
2008-07-03 10:10:00,58.02,58.45,57.99,58.4,82600.0,39.1217,39.4116,39.1014,39.3779,82600.0
2008-07-03 10:20:00,58.39,59.39,58.29,59.33,188700.0,39.3712,40.0454,39.3037,40.005,188700.0
2008-07-03 10:30:00,59.34,59.64,59.08,59.64,198900.0,40.0117,40.214,39.8364,40.214,198900.0
2008-07-03 10:40:00,59.64,59.75,59.31,59.63,189400.0,40.214,40.2882,39.9915,40.2073,189400.0
2008-07-03 10:50:00,59.63,60.28,59.57,60.19,201300.0,40.2073,40.6455,40.1668,40.5849,201300.0
2008-07-03 11:00:00,60.19,60.47,60.05,60.36,278400.0,40.5849,40.7737,40.4905,40.6995,278400.0
2008-07-03 11:10:00,60.34,60.37,59.79,59.8,141000.0,40.686,40.7062,40.3151,40.3219,141000.0
2008-07-03 11:20:00,59.83,60.03,59.67,60.03,105800.0,40.3421,40.477,40.2342,40.477,105800.0
2008-07-03 11:30:00,60.02,60.06,59.61,59.78,67900.0,40.4702,40.4972,40.1938,40.3084,67900.0
2008-07-03 11:40:00,59.74,59.78,59.57,59.77,58500.0,40.2814,40.3084,40.1668,40.3017,58500.0
2008-07-03 11:50:00,59.79,59.83,59.31,59.46,72400.0,40.3151,40.3421,39.9915,40.0926,72400.0
2008-07-03 12:00:00,59.46,59.49,59.28,59.36,93000.0,40.0926,40.1129,39.9713,40.0252,93000.0
2008-07-03 12:10:00,59.33,59.42,59.19,59.4,72500.0,40.005,40.0657,39.9106,40.0522,72500.0
2008-07-03 12:20:00,59.38,59.49,59.27,59.41,72200.0,40.0387,40.1129,39.9645,40.0589,72200.0
2008-07-03 12:30:00,59.41,59.42,58.8,58.97,140600.0,40.0589,40.0657,39.6476,39.7622,140600.0
2008-07-03 12:40:00,59.0,59.05,58.77,59.0,115400.0,39.7825,39.8162,39.6274,39.7825,115400.0
2008-07-03 12:50:00,59.0,59.09,58.71,58.83,192200.0,39.7825,39.8432,39.5869,39.6678,192200.0
2008-07-07 09:30:00,59.73,59.81,59.01,59.2,152700.0,40.2747,40.3286,39.7892,39.9173,152700.0
2008-07-07 09:40:00,59.24,59.33,59.03,59.08,169600.0,39.9443,40.005,39.8027,39.8364,169600.0
2008-07-07 09:50:00,59.1,59.36,59.01,59.29,136900.0,39.8499,40.0252,39.7892,39.978,136900.0
2008-07-07 10:00:00,59.29,59.54,59.23,59.38,80300.0,39.978,40.1466,39.9376,40.0387,80300.0
2008-07-07 10:10:00,59.38,59.48,59.23,59.23,98800.0,40.0387,40.1061,39.9376,39.9376,98800.0
2008-07-07 10:20:00,59.24,59.43,59.17,59.23,60000.0,39.9443,40.0724,39.8971,39.9376,60000.0
2008-07-07 10:30:00,59.23,59.64,59.23,59.51,51200.0,39.9376,40.214,39.9376,40.1263,51200.0
2008-07-07 10:40:00,59.53,59.7,59.48,59.59,109100.0,40.1398,40.2545,40.1061,40.1803,109100.0
2008-07-07 10:50:00,59.6,59.91,59.57,59.69,91900.0,40.187,40.3961,40.1668,40.2477,91900.0
2008-07-07 11:00:00,59.67,59.88,59.54,59.67,76100.0,40.2342,40.3758,40.1466,40.2342,76100.0
2008-07-07 11:10:00,59.67,60.14,59.65,60.14,58700.0,40.2342,40.5511,40.2207,40.5511,58700.0
2008-07-07 11:20:00,60.13,60.15,59.84,60.1,112000.0,40.5444,40.5579,40.3489,40.5242,112000.0
2008-07-07 11:30:00,60.11,60.21,59.78,59.78,115300.0,40.5309,40.5983,40.3084,40.3084,115300.0
2008-07-07 11:40:00,59.78,59.88,59.63,59.7,66200.0,40.3084,40.3758,40.2073,40.2545,66200.0
2008-07-07 11:50:00,59.7,59.87,59.67,59.82,42600.0,40.2545,40.3691,40.2342,40.3354,42600.0
2008-07-07 12:00:00,59.83,59.83,59.32,59.42,75900.0,40.3421,40.3421,39.9982,40.0657,75900.0
2008-07-07 12:10:00,59.43,59.45,59.0,59.01,70900.0,40.0724,40.0859,39.7825,39.7892,70900.0
2008-07-07 12:20:00,59.01,59.04,58.51,58.52,153000.0,39.7892,39.8094,39.4521,39.4588,153000.0
2008-07-07 12:30:00,58.53,58.71,58.44,58.64,115200.0,39.4656,39.5869,39.4049,39.5397,115200.0
2008-07-07 12:40:00,58.66,58.89,58.66,58.66,83300.0,39.5532,39.7083,39.5532,39.5532,83300.0
2008-07-07 12:50:00,58.63,58.82,58.11,58.21,77600.0,39.533,39.6611,39.1824,39.2498,77600.0
2008-07-07 13:00:00,58.21,58.24,57.92,58.01,114200.0,39.2498,39.27,39.0542,39.1149,114200.0
2008-07-07 13:10:00,58.03,58.35,57.99,58.3,87400.0,39.1284,39.3442,39.1014,39.3105,87400.0
2008-07-07 13:20:00,58.33,58.36,58.12,58.12,69400.0,39.3307,39.3509,39.1891,39.1891,69400.0
2008-07-07 13:30:00,58.13,58.43,58.11,58.4,98200.0,39.1958,39.3981,39.1824,39.3779,98200.0
2008-07-07 13:40:00,58.39,58.62,58.36,58.52,118100.0,39.3712,39.5262,39.3509,39.4588,118100.0
2008-07-07 13:50:00,58.49,58.53,58.28,58.43,87800.0,39.4386,39.4656,39.297,39.3981,87800.0
2008-07-07 14:00:00,58.43,58.55,58.27,58.45,162500.0,39.3981,39.479,39.2902,39.4116,162500.0
2008-07-07 14:10:00,58.45,58.57,58.22,58.29,88600.0,39.4116,39.4925,39.2565,39.3037,88600.0
2008-07-07 14:20:00,58.3,58.51,58.29,58.37,46600.0,39.3105,39.4521,39.3037,39.3577,46600.0
2008-07-07 14:30:00,58.36,58.56,58.36,58.48,83700.0,39.3509,39.4858,39.3509,39.4318,83700.0
2008-07-07 14:40:00,58.47,58.53,58.31,58.43,80900.0,39.4251,39.4656,39.3172,39.3981,80900.0
2008-07-07 14:50:00,58.43,58.48,58.33,58.44,88100.0,39.3981,39.4318,39.3307,39.4049,88100.0
2008-07-07 15:00:00,58.45,58.65,58.44,58.53,147300.0,39.4116,39.5465,39.4049,39.4656,147300.0
2008-07-07 15:10:00,58.52,58.8,58.46,58.74,152600.0,39.4588,39.6476,39.4184,39.6072,152600.0
2008-07-07 15:20:00,58.74,59.3,58.57,59.29,89400.0,39.6072,39.9848,39.4925,39.978,89400.0
2008-07-07 15:30:00,59.29,59.34,59.07,59.34,72500.0,39.978,40.0117,39.8297,40.0117,72500.0
2008-07-07 15:40:00,59.34,59.42,59.22,59.29,111900.0,40.0117,40.0657,39.9308,39.978,111900.0
2008-07-07 15:50:00,59.29,59.33,58.8,58.81,175700.0,39.978,40.005,39.6476,39.6544,175700.0
2008-07-08 09:30:00,59.05,59.85,58.9,59.75,76000.0,39.8162,40.3556,39.715,40.2882,76000.0
2008-07-08 09:40:00,59.7,60.15,59.7,60.0,149600.0,40.2545,40.5579,40.2545,40.4567,149600.0
2008-07-08 09:50:00,60.0,60.18,59.37,59.46,95200.0,40.4567,40.5781,40.032,40.0926,95200.0
2008-07-08 10:00:00,59.46,59.81,58.92,59.78,91300.0,40.0926,40.3286,39.7285,40.3084,91300.0
2008-07-08 10:10:00,59.78,60.02,59.25,59.44,124700.0,40.3084,40.4702,39.951,40.0792,124700.0
2008-07-08 10:20:00,59.44,59.9,59.34,59.89,112200.0,40.0792,40.3893,40.0117,40.3826,112200.0
2008-07-08 10:30:00,59.88,60.0,59.3,59.4,78500.0,40.3758,40.4567,39.9848,40.0522,78500.0
2008-07-08 10:40:00,59.4,59.59,59.3,59.59,106100.0,40.0522,40.1803,39.9848,40.1803,106100.0
2008-07-08 10:50:00,59.56,59.69,59.39,59.44,76700.0,40.1601,40.2477,40.0454,40.0792,76700.0
2008-07-08 11:00:00,59.47,59.68,59.23,59.57,65700.0,40.0994,40.241,39.9376,40.1668,65700.0
2008-07-08 11:10:00,59.57,59.87,59.46,59.81,108800.0,40.1668,40.3691,40.0926,40.3286,108800.0
2008-07-08 11:20:00,59.85,60.18,59.74,60.08,63500.0,40.3556,40.5781,40.2814,40.5107,63500.0
2008-07-08 11:30:00,60.09,60.24,59.95,60.15,61500.0,40.5174,40.6186,40.423,40.5579,61500.0
2008-07-08 11:40:00,60.14,60.21,59.99,60.12,49600.0,40.5511,40.5983,40.45,40.5377,49600.0
2008-07-08 11:50:00,60.16,60.23,59.99,60.12,42400.0,40.5646,40.6118,40.45,40.5377,42400.0
2008-07-08 12:00:00,60.1,60.44,60.03,60.38,65100.0,40.5242,40.7534,40.477,40.713,65100.0
2008-07-08 12:10:00,60.37,60.53,60.21,60.35,93900.0,40.7062,40.8141,40.5983,40.6927,93900.0
2008-07-08 12:20:00,60.33,60.74,60.29,60.71,75100.0,40.6793,40.9557,40.6523,40.9355,75100.0
2008-07-08 12:30:00,60.7,61.02,60.56,60.9,118400.0,40.9287,41.1445,40.8343,41.0636,118400.0
2008-07-08 12:40:00,60.89,61.05,60.78,60.78,78700.0,41.0569,41.1647,40.9827,40.9827,78700.0
2008-07-08 12:50:00,60.79,61.07,60.77,60.98,59500.0,40.9894,41.1782,40.9759,41.1175,59500.0
2008-07-08 13:00:00,60.98,61.11,60.93,61.03,52900.0,41.1175,41.2052,41.0838,41.1513,52900.0
2008-07-08 13:10:00,61.03,61.03,60.55,60.58,81900.0,41.1513,41.1513,40.8276,40.8478,81900.0
2008-07-08 13:20:00,60.57,60.77,60.56,60.64,62500.0,40.8411,40.9759,40.8343,40.8883,62500.0
2008-07-08 13:30:00,60.66,60.77,60.35,60.35,71200.0,40.9018,40.9759,40.6927,40.6927,71200.0
2008-07-08 13:40:00,60.37,60.69,60.31,60.47,54200.0,40.7062,40.922,40.6658,40.7737,54200.0
2008-07-08 13:50:00,60.47,60.54,60.32,60.47,41400.0,40.7737,40.8209,40.6725,40.7737,41400.0
2008-07-08 14:00:00,60.46,60.66,60.32,60.59,64100.0,40.7669,40.9018,40.6725,40.8546,64100.0
2008-07-08 14:10:00,60.59,60.79,60.47,60.53,32000.0,40.8546,40.9894,40.7737,40.8141,32000.0
2008-07-08 14:20:00,60.54,60.68,60.35,60.57,96400.0,40.8209,40.9153,40.6927,40.8411,96400.0
2008-07-08 14:30:00,60.57,61.07,60.57,60.94,108700.0,40.8411,41.1782,40.8411,41.0906,108700.0
2008-07-08 14:40:00,60.92,61.24,60.92,61.22,89600.0,41.0771,41.2929,41.0771,41.2794,89600.0
2008-07-08 14:50:00,61.2,61.35,61.08,61.32,98800.0,41.2659,41.367,41.185,41.3468,98800.0
2008-07-08 15:00:00,61.32,61.49,61.1,61.47,145100.0,41.3468,41.4614,41.1985,41.4479,145100.0
2008-07-08 15:10:00,61.47,61.74,61.29,61.67,166300.0,41.4479,41.63,41.3266,41.5828,166300.0
2008-07-08 15:20:00,61.68,61.88,61.5,61.86,190500.0,41.5895,41.7244,41.4682,41.7109,190500.0
2008-07-08 15:30:00,61.87,61.89,61.65,61.89,211700.0,41.7176,41.7311,41.5693,41.7311,211700.0
2008-07-08 15:40:00,61.87,62.17,61.81,62.09,220300.0,41.7176,41.9199,41.6772,41.866,220300.0
2008-07-08 15:50:00,62.09,62.17,61.94,61.98,240900.0,41.866,41.9199,41.7648,41.7918,240900.0
2008-07-09 09:30:00,62.15,62.48,61.51,61.62,56100.0,41.9064,42.129,41.4749,41.5491,56100.0
2008-07-09 09:40:00,61.59,61.71,61.33,61.54,51800.0,41.5289,41.6098,41.3535,41.4951,51800.0
2008-07-09 09:50:00,61.56,61.59,60.94,61.42,54400.0,41.5086,41.5289,41.0906,41.4142,54400.0
2008-07-09 10:00:00,61.42,61.49,61.07,61.31,43100.0,41.4142,41.4614,41.1782,41.3401,43100.0
2008-07-09 10:10:00,61.34,61.78,61.31,61.71,73400.0,41.3603,41.657,41.3401,41.6098,73400.0
2008-07-09 10:20:00,61.72,62.13,61.62,61.96,43100.0,41.6165,41.893,41.5491,41.7783,43100.0
2008-07-09 10:30:00,61.93,62.01,61.37,61.56,111400.0,41.7581,41.812,41.3805,41.5086,111400.0
2008-07-09 10:40:00,61.56,61.83,61.31,61.8,47400.0,41.5086,41.6907,41.3401,41.6704,47400.0
2008-07-09 10:50:00,61.75,62.26,61.75,62.17,49200.0,41.6367,41.9806,41.6367,41.9199,49200.0
2008-07-09 11:00:00,62.16,62.58,62.14,62.56,117200.0,41.9132,42.1964,41.8997,42.1829,117200.0
2008-07-09 11:10:00,62.55,62.7,62.4,62.55,123300.0,42.1762,42.2773,42.075,42.1762,123300.0
2008-07-09 11:20:00,62.54,62.69,62.47,62.63,81100.0,42.1694,42.2706,42.1222,42.2301,81100.0
2008-07-09 11:30:00,62.63,62.66,61.9,61.9,62300.0,42.2301,42.2503,41.7379,41.7379,62300.0
2008-07-09 11:40:00,61.9,62.18,61.9,61.91,49600.0,41.7379,41.9267,41.7379,41.7446,49600.0
2008-07-09 11:50:00,61.94,62.04,61.73,62.0,113100.0,41.7648,41.8323,41.6232,41.8053,113100.0
2008-07-09 12:00:00,61.99,62.04,61.78,61.9,53700.0,41.7986,41.8323,41.657,41.7379,53700.0
2008-07-09 12:10:00,61.92,62.01,61.84,61.91,32200.0,41.7514,41.812,41.6974,41.7446,32200.0
2008-07-09 12:20:00,61.91,62.11,61.85,61.87,47100.0,41.7446,41.8795,41.7042,41.7176,47100.0
2008-07-09 12:30:00,61.87,61.92,61.59,61.66,34600.0,41.7176,41.7514,41.5289,41.576,34600.0
2008-07-09 12:40:00,61.67,61.73,61.41,61.41,55400.0,41.5828,41.6232,41.4075,41.4075,55400.0
2008-07-09 12:50:00,61.41,61.7,61.41,61.52,36800.0,41.4075,41.603,41.4075,41.4817,36800.0
2008-07-09 13:00:00,61.52,61.54,61.3,61.38,39700.0,41.4817,41.4951,41.3333,41.3873,39700.0
2008-07-09 13:10:00,61.3,61.53,61.24,61.28,36200.0,41.3333,41.4884,41.2929,41.3198,36200.0
2008-07-09 13:20:00,61.31,61.49,61.31,61.43,33100.0,41.3401,41.4614,41.3401,41.421,33100.0
2008-07-09 13:30:00,61.45,61.83,61.44,61.59,32600.0,41.4345,41.6907,41.4277,41.5289,32600.0
2008-07-09 13:40:00,61.63,61.64,61.46,61.49,39100.0,41.5558,41.5626,41.4412,41.4614,39100.0
2008-07-09 13:50:00,61.48,61.5,61.31,61.37,54800.0,41.4547,41.4682,41.3401,41.3805,54800.0
2008-07-09 14:00:00,61.35,61.47,61.1,61.37,50600.0,41.367,41.4479,41.1985,41.3805,50600.0
2008-07-09 14:10:00,61.36,61.49,61.1,61.1,40600.0,41.3738,41.4614,41.1985,41.1985,40600.0
2008-07-09 14:20:00,61.1,61.24,61.07,61.18,45300.0,41.1985,41.2929,41.1782,41.2524,45300.0
2008-07-09 14:30:00,61.19,61.25,61.07,61.11,38700.0,41.2591,41.2996,41.1782,41.2052,38700.0
2008-07-09 14:40:00,61.1,61.21,60.94,61.0,41600.0,41.1985,41.2726,41.0906,41.131,41600.0
2008-07-09 14:50:00,61.0,61.0,60.59,60.65,56800.0,41.131,41.131,40.8546,40.895,56800.0
2008-07-09 15:00:00,60.65,60.72,60.51,60.51,82500.0,40.895,40.9422,40.8006,40.8006,82500.0
2008-07-09 15:10:00,60.51,60.66,60.44,60.5,84100.0,40.8006,40.9018,40.7534,40.7939,84100.0
2008-07-09 15:20:00,60.52,60.6,60.43,60.47,53000.0,40.8074,40.8613,40.7467,40.7737,53000.0
2008-07-09 15:30:00,60.45,60.57,60.37,60.39,77800.0,40.7602,40.8411,40.7062,40.7197,77800.0
2008-07-09 15:40:00,60.38,60.4,59.99,60.13,139600.0,40.713,40.7265,40.45,40.5444,139600.0
2008-07-09 15:50:00,60.12,60.38,60.08,60.35,383400.0,40.5377,40.713,40.5107,40.6927,383400.0
2008-07-10 09:30:00,61.85,62.31,61.56,61.73,254300.0,41.7042,42.0143,41.5086,41.6232,254300.0
2008-07-10 09:40:00,61.74,62.12,61.72,61.98,212400.0,41.63,41.8862,41.6165,41.7918,212400.0
2008-07-10 09:50:00,61.99,62.04,61.77,61.85,142300.0,41.7986,41.8323,41.6502,41.7042,142300.0
2008-07-10 10:00:00,61.85,62.37,61.81,62.15,144500.0,41.7042,42.0548,41.6772,41.9064,144500.0
2008-07-10 10:10:00,62.14,62.45,61.81,62.0,107400.0,41.8997,42.1087,41.6772,41.8053,107400.0
2008-07-10 10:20:00,62.01,62.26,61.8,62.15,152800.0,41.812,41.9806,41.6704,41.9064,152800.0
2008-07-10 10:30:00,62.12,62.51,62.08,62.48,121600.0,41.8862,42.1492,41.8592,42.129,121600.0
2008-07-10 10:40:00,62.45,62.84,62.25,62.36,145900.0,42.1087,42.3717,41.9739,42.048,145900.0
2008-07-10 10:50:00,62.35,62.37,62.06,62.18,109900.0,42.0413,42.0548,41.8458,41.9267,109900.0
2008-07-10 11:00:00,62.15,62.5,62.0,62.13,151900.0,41.9064,42.1424,41.8053,41.893,151900.0
2008-07-10 11:10:00,62.12,62.36,61.76,61.82,97100.0,41.8862,42.048,41.6435,41.6839,97100.0
2008-07-10 11:20:00,61.81,62.05,61.73,62.0,95500.0,41.6772,41.839,41.6232,41.8053,95500.0
2008-07-10 11:30:00,62.01,62.54,62.01,62.38,93300.0,41.812,42.1694,41.812,42.0615,93300.0
2008-07-10 11:40:00,62.35,62.52,62.13,62.15,55400.0,42.0413,42.1559,41.893,41.9064,55400.0
2008-07-10 11:50:00,62.15,62.59,62.15,62.59,48900.0,41.9064,42.2031,41.9064,42.2031,48900.0
2008-07-10 12:00:00,62.59,63.04,62.58,62.68,143000.0,42.2031,42.5066,42.1964,42.2638,143000.0
2008-07-10 12:10:00,62.67,62.88,62.65,62.8,83800.0,42.2571,42.3987,42.2436,42.3447,83800.0
2008-07-10 12:20:00,62.81,62.84,62.58,62.77,84700.0,42.3515,42.3717,42.1964,42.3245,84700.0
2008-07-10 12:30:00,62.77,62.85,62.62,62.71,73000.0,42.3245,42.3784,42.2234,42.284,73000.0
2008-07-10 12:40:00,62.72,62.84,62.61,62.65,42200.0,42.2908,42.3717,42.2166,42.2436,42200.0
2008-07-10 12:50:00,62.65,62.72,62.32,62.36,99400.0,42.2436,42.2908,42.0211,42.048,99400.0
2008-07-10 13:00:00,62.38,62.76,62.38,62.62,64100.0,42.0615,42.3178,42.0615,42.2234,64100.0
2008-07-10 13:10:00,62.62,62.99,62.52,62.93,85700.0,42.2234,42.4728,42.1559,42.4324,85700.0
2008-07-10 13:20:00,62.92,63.0,62.41,62.66,71900.0,42.4256,42.4796,42.0818,42.2503,71900.0
2008-07-10 13:30:00,62.66,63.0,62.66,62.81,60300.0,42.2503,42.4796,42.2503,42.3515,60300.0
2008-07-10 13:40:00,62.8,62.85,62.66,62.8,45300.0,42.3447,42.3784,42.2503,42.3447,45300.0
2008-07-10 13:50:00,62.82,63.12,62.74,62.74,54200.0,42.3582,42.5605,42.3043,42.3043,54200.0
2008-07-10 14:00:00,62.71,62.81,62.58,62.65,47800.0,42.284,42.3515,42.1964,42.2436,47800.0
2008-07-10 14:10:00,62.61,62.69,62.43,62.46,58700.0,42.2166,42.2706,42.0952,42.1155,58700.0
2008-07-10 14:20:00,62.45,62.69,62.03,62.14,119100.0,42.1087,42.2706,41.8255,41.8997,119100.0
2008-07-10 14:30:00,62.19,62.19,61.96,62.17,128700.0,41.9334,41.9334,41.7783,41.9199,128700.0
2008-07-10 14:40:00,62.18,62.19,61.65,61.87,125700.0,41.9267,41.9334,41.5693,41.7176,125700.0
2008-07-10 14:50:00,61.86,61.96,61.62,61.64,100800.0,41.7109,41.7783,41.5491,41.5626,100800.0
2008-07-10 15:00:00,61.63,62.04,61.61,61.97,142500.0,41.5558,41.8323,41.5423,41.7851,142500.0
2008-07-10 15:10:00,61.97,62.1,61.78,61.85,111400.0,41.7851,41.8727,41.657,41.7042,111400.0
2008-07-10 15:20:00,61.8,62.28,61.8,62.15,121500.0,41.6704,41.9941,41.6704,41.9064,121500.0
2008-07-10 15:30:00,62.12,62.26,61.79,61.95,121700.0,41.8862,41.9806,41.6637,41.7716,121700.0
2008-07-10 15:40:00,61.95,62.3,61.78,62.27,110600.0,41.7716,42.0076,41.657,41.9874,110600.0
2008-07-10 15:50:00,62.29,62.52,62.07,62.31,220800.0,42.0008,42.1559,41.8525,42.0143,220800.0
2008-07-11 09:30:00,61.71,61.71,60.25,60.28,208300.0,41.6098,41.6098,40.6253,40.6455,208300.0
2008-07-11 09:40:00,60.31,61.38,60.28,61.33,158600.0,40.6658,41.3873,40.6455,41.3535,158600.0
2008-07-11 09:50:00,61.31,61.4,61.05,61.4,95000.0,41.3401,41.4007,41.1647,41.4007,95000.0
2008-07-11 10:00:00,61.39,62.26,61.23,62.08,138600.0,41.394,41.9806,41.2861,41.8592,138600.0
2008-07-11 10:10:00,62.06,62.07,61.47,61.76,82500.0,41.8458,41.8525,41.4479,41.6435,82500.0
2008-07-11 10:20:00,61.76,62.23,61.39,61.67,101200.0,41.6435,41.9604,41.394,41.5828,101200.0
2008-07-11 10:30:00,61.63,61.77,60.92,61.0,108700.0,41.5558,41.6502,41.0771,41.131,108700.0
2008-07-11 10:40:00,61.0,61.16,60.89,61.04,79400.0,41.131,41.2389,41.0569,41.158,79400.0
2008-07-11 10:50:00,61.04,61.19,60.78,60.99,62600.0,41.158,41.2591,40.9827,41.1243,62600.0
2008-07-11 11:00:00,60.99,61.16,60.95,60.99,70600.0,41.1243,41.2389,41.0973,41.1243,70600.0
2008-07-11 11:10:00,60.98,61.12,60.85,61.0,58600.0,41.1175,41.2119,41.0299,41.131,58600.0
2008-07-11 11:20:00,61.04,61.04,60.76,60.92,49900.0,41.158,41.158,40.9692,41.0771,49900.0
2008-07-11 11:30:00,60.9,61.23,60.68,61.13,75300.0,41.0636,41.2861,40.9153,41.2187,75300.0
2008-07-11 11:40:00,61.12,61.2,60.95,60.97,71400.0,41.2119,41.2659,41.0973,41.1108,71400.0
2008-07-11 11:50:00,60.97,61.05,60.71,60.95,55000.0,41.1108,41.1647,40.9355,41.0973,55000.0
2008-07-11 12:00:00,60.92,61.01,60.73,60.8,68600.0,41.0771,41.1378,40.949,40.9962,68600.0
2008-07-11 12:10:00,60.81,61.04,60.73,60.89,58200.0,41.0029,41.158,40.949,41.0569,58200.0
2008-07-11 12:20:00,60.89,61.15,60.79,60.95,84900.0,41.0569,41.2322,40.9894,41.0973,84900.0
2008-07-11 12:30:00,60.95,61.0,60.66,60.74,51500.0,41.0973,41.131,40.9018,40.9557,51500.0
2008-07-11 12:40:00,60.73,60.82,60.54,60.61,104300.0,40.949,41.0097,40.8209,40.8681,104300.0
2008-07-11 12:50:00,60.61,60.72,60.49,60.72,61400.0,40.8681,40.9422,40.7871,40.9422,61400.0
2008-07-11 13:00:00,60.68,60.87,60.62,60.87,62800.0,40.9153,41.0434,40.8748,41.0434,62800.0
2008-07-11 13:10:00,60.85,61.13,60.65,61.13,73600.0,41.0299,41.2187,40.895,41.2187,73600.0
2008-07-11 13:20:00,61.13,61.19,60.96,61.01,74200.0,41.2187,41.2591,41.1041,41.1378,74200.0
2008-07-11 13:30:00,60.99,61.31,60.98,61.31,63900.0,41.1243,41.3401,41.1175,41.3401,63900.0
2008-07-11 13:40:00,61.31,61.46,61.26,61.33,74800.0,41.3401,41.4412,41.3063,41.3535,74800.0
2008-07-11 13:50:00,61.32,61.71,61.2,61.59,65700.0,41.3468,41.6098,41.2659,41.5289,65700.0
2008-07-11 14:00:00,61.59,61.96,61.51,61.77,82200.0,41.5289,41.7783,41.4749,41.6502,82200.0
2008-07-11 14:10:00,61.8,62.11,61.7,62.02,116700.0,41.6704,41.8795,41.603,41.8188,116700.0
2008-07-11 14:20:00,62.02,62.03,61.43,61.48,63800.0,41.8188,41.8255,41.421,41.4547,63800.0
2008-07-11 14:30:00,61.52,61.6,61.39,61.46,49100.0,41.4817,41.5356,41.394,41.4412,49100.0
2008-07-11 14:40:00,61.46,62.14,61.44,62.14,72500.0,41.4412,41.8997,41.4277,41.8997,72500.0
2008-07-11 14:50:00,62.16,62.47,61.9,62.36,129300.0,41.9132,42.1222,41.7379,42.048,129300.0
2008-07-11 15:00:00,62.32,62.87,62.14,62.46,140900.0,42.0211,42.3919,41.8997,42.1155,140900.0
2008-07-11 15:10:00,62.48,62.52,61.74,61.74,111600.0,42.129,42.1559,41.63,41.63,111600.0
2008-07-11 15:20:00,61.7,62.18,61.59,61.79,72200.0,41.603,41.9267,41.5289,41.6637,72200.0
2008-07-11 15:30:00,61.79,61.84,61.32,61.56,102500.0,41.6637,41.6974,41.3468,41.5086,102500.0
2008-07-11 15:40:00,61.54,61.99,61.38,61.82,75100.0,41.4951,41.7986,41.3873,41.6839,75100.0
2008-07-11 15:50:00,61.85,62.07,61.81,61.84,104700.0,41.7042,41.8525,41.6772,41.6974,104700.0
2008-07-14 09:30:00,62.64,63.18,62.2,63.11,74400.0,42.2368,42.601,41.9402,42.5538,74400.0
2008-07-14 09:40:00,63.09,63.5,62.7,62.85,116600.0,42.5403,42.8167,42.2773,42.3784,116600.0
2008-07-14 09:50:00,62.84,62.85,62.18,62.23,80400.0,42.3717,42.3784,41.9267,41.9604,80400.0
2008-07-14 10:00:00,62.27,62.27,61.72,61.9,123300.0,41.9874,41.9874,41.6165,41.7379,123300.0
2008-07-14 10:10:00,61.88,62.39,61.69,62.35,104200.0,41.7244,42.0683,41.5963,42.0413,104200.0
2008-07-14 10:20:00,62.35,62.45,61.9,62.08,72800.0,42.0413,42.1087,41.7379,41.8592,72800.0
2008-07-14 10:30:00,62.09,62.45,62.03,62.17,47400.0,41.866,42.1087,41.8255,41.9199,47400.0
2008-07-14 10:40:00,62.18,62.2,61.52,61.71,82800.0,41.9267,41.9402,41.4817,41.6098,82800.0
2008-07-14 10:50:00,61.7,62.15,61.62,62.08,39900.0,41.603,41.9064,41.5491,41.8592,39900.0
2008-07-14 11:00:00,62.11,62.19,61.84,61.98,34600.0,41.8795,41.9334,41.6974,41.7918,34600.0
2008-07-14 11:10:00,61.96,61.97,61.62,61.71,66600.0,41.7783,41.7851,41.5491,41.6098,66600.0
2008-07-14 11:20:00,61.71,61.78,61.32,61.62,89600.0,41.6098,41.657,41.3468,41.5491,89600.0
2008-07-14 11:30:00,61.62,61.76,61.46,61.47,41100.0,41.5491,41.6435,41.4412,41.4479,41100.0
2008-07-14 11:40:00,61.47,61.7,61.37,61.37,56700.0,41.4479,41.603,41.3805,41.3805,56700.0
2008-07-14 11:50:00,61.37,61.39,60.6,60.89,96200.0,41.3805,41.394,40.8613,41.0569,96200.0
2008-07-14 12:00:00,60.89,61.12,60.7,60.78,71500.0,41.0569,41.2119,40.9287,40.9827,71500.0
2008-07-14 12:10:00,60.81,61.12,60.77,60.96,63100.0,41.0029,41.2119,40.9759,41.1041,63100.0
2008-07-14 12:20:00,60.97,61.26,60.92,61.06,52300.0,41.1108,41.3063,41.0771,41.1715,52300.0
2008-07-14 12:30:00,61.08,61.19,60.9,61.16,54300.0,41.185,41.2591,41.0636,41.2389,54300.0
2008-07-14 12:40:00,61.16,61.42,61.1,61.25,86800.0,41.2389,41.4142,41.1985,41.2996,86800.0
2008-07-14 12:50:00,61.26,61.27,60.94,61.0,44600.0,41.3063,41.3131,41.0906,41.131,44600.0
2008-07-14 13:00:00,61.0,61.19,60.86,61.07,76100.0,41.131,41.2591,41.0366,41.1782,76100.0
2008-07-14 13:10:00,61.05,61.4,61.05,61.22,68200.0,41.1647,41.4007,41.1647,41.2794,68200.0
2008-07-14 13:20:00,61.23,61.38,61.18,61.22,35300.0,41.2861,41.3873,41.2524,41.2794,35300.0
2008-07-14 13:30:00,61.22,61.44,61.14,61.44,49400.0,41.2794,41.4277,41.2254,41.4277,49400.0
2008-07-14 13:40:00,61.43,61.52,61.3,61.47,41100.0,41.421,41.4817,41.3333,41.4479,41100.0
2008-07-14 13:50:00,61.43,61.58,61.36,61.53,39400.0,41.421,41.5221,41.3738,41.4884,39400.0
2008-07-14 14:00:00,61.53,61.6,61.43,61.47,66700.0,41.4884,41.5356,41.421,41.4479,66700.0
2008-07-14 14:10:00,61.42,61.53,61.2,61.32,84000.0,41.4142,41.4884,41.2659,41.3468,84000.0
2008-07-14 14:20:00,61.34,61.39,61.26,61.3,27500.0,41.3603,41.394,41.3063,41.3333,27500.0
2008-07-14 14:30:00,61.33,61.43,61.23,61.24,35900.0,41.3535,41.421,41.2861,41.2929,35900.0
2008-07-14 14:40:00,61.24,61.29,61.0,61.05,72900.0,41.2929,41.3266,41.131,41.1647,72900.0
2008-07-14 14:50:00,61.03,61.2,60.98,61.08,46100.0,41.1513,41.2659,41.1175,41.185,46100.0
2008-07-14 15:00:00,61.04,61.32,60.98,61.04,75700.0,41.158,41.3468,41.1175,41.158,75700.0
2008-07-14 15:10:00,61.05,61.18,60.99,61.17,64500.0,41.1647,41.2524,41.1243,41.2457,64500.0
2008-07-14 15:20:00,61.16,61.6,61.12,61.5,103100.0,41.2389,41.5356,41.2119,41.4682,103100.0
2008-07-14 15:30:00,61.51,61.63,61.37,61.45,148400.0,41.4749,41.5558,41.3805,41.4345,148400.0
2008-07-14 15:40:00,61.44,61.55,61.32,61.42,129500.0,41.4277,41.5019,41.3468,41.4142,129500.0
2008-07-14 15:50:00,61.42,61.47,61.14,61.33,185100.0,41.4142,41.4479,41.2254,41.3535,185100.0
2008-07-15 09:30:00,60.62,60.62,59.4,59.69,419400.0,40.8748,40.8748,40.0522,40.2477,419400.0
2008-07-15 09:40:00,59.67,60.1,59.52,59.84,366300.0,40.2342,40.5242,40.1331,40.3489,366300.0
2008-07-15 09:50:00,59.83,60.02,59.65,59.88,194400.0,40.3421,40.4702,40.2207,40.3758,194400.0
2008-07-15 10:00:00,59.85,59.94,59.41,59.64,209800.0,40.3556,40.4163,40.0589,40.214,209800.0
2008-07-15 10:10:00,59.6,59.93,59.54,59.7,153500.0,40.187,40.4095,40.1466,40.2545,153500.0
2008-07-15 10:20:00,59.7,59.87,59.43,59.65,189300.0,40.2545,40.3691,40.0724,40.2207,189300.0
2008-07-15 10:30:00,59.64,59.72,59.2,59.51,221100.0,40.214,40.2679,39.9173,40.1263,221100.0
2008-07-15 10:40:00,59.5,59.55,59.1,59.1,125600.0,40.1196,40.1533,39.8499,39.8499,125600.0
2008-07-15 10:50:00,59.11,59.53,59.05,59.53,92600.0,39.8566,40.1398,39.8162,40.1398,92600.0
2008-07-15 11:00:00,59.54,60.9,59.54,60.85,211800.0,40.1466,41.0636,40.1466,41.0299,211800.0
2008-07-15 11:10:00,60.85,60.89,60.5,60.69,158800.0,41.0299,41.0569,40.7939,40.922,158800.0
2008-07-15 11:20:00,60.68,60.78,60.44,60.78,162600.0,40.9153,40.9827,40.7534,40.9827,162600.0
2008-07-15 11:30:00,60.78,60.82,60.53,60.53,90400.0,40.9827,41.0097,40.8141,40.8141,90400.0
2008-07-15 11:40:00,60.53,60.75,60.02,60.1,115100.0,40.8141,40.9625,40.4702,40.5242,115100.0
2008-07-15 11:50:00,60.12,60.33,60.01,60.1,117300.0,40.5377,40.6793,40.4635,40.5242,117300.0
2008-07-15 12:00:00,60.09,60.45,59.96,60.06,100600.0,40.5174,40.7602,40.4298,40.4972,100600.0
2008-07-15 12:10:00,60.07,60.24,60.02,60.1,99000.0,40.5039,40.6186,40.4702,40.5242,99000.0
2008-07-15 12:20:00,60.09,60.38,59.82,60.13,152400.0,40.5174,40.713,40.3354,40.5444,152400.0
2008-07-15 12:30:00,60.12,60.38,60.06,60.21,115100.0,40.5377,40.713,40.4972,40.5983,115100.0
2008-07-15 12:40:00,60.25,60.75,60.25,60.69,116700.0,40.6253,40.9625,40.6253,40.922,116700.0
2008-07-15 12:50:00,60.69,61.1,60.62,61.1,122600.0,40.922,41.1985,40.8748,41.1985,122600.0
2008-07-15 13:00:00,61.17,61.48,61.02,61.2,88500.0,41.2457,41.4547,41.1445,41.2659,88500.0
2008-07-15 13:10:00,61.18,61.26,60.85,60.92,40500.0,41.2524,41.3063,41.0299,41.0771,40500.0
2008-07-15 13:20:00,60.9,60.95,60.67,60.82,40300.0,41.0636,41.0973,40.9085,41.0097,40300.0
2008-07-15 13:30:00,60.84,61.0,60.68,60.69,47300.0,41.0231,41.131,40.9153,40.922,47300.0
2008-07-15 13:40:00,60.67,60.95,60.67,60.95,53100.0,40.9085,41.0973,40.9085,41.0973,53100.0
2008-07-15 13:50:00,60.92,61.06,60.81,60.97,46500.0,41.0771,41.1715,41.0029,41.1108,46500.0
2008-07-15 14:00:00,60.99,61.1,60.77,60.79,40100.0,41.1243,41.1985,40.9759,40.9894,40100.0
2008-07-15 14:10:00,60.77,61.28,60.72,61.2,61200.0,40.9759,41.3198,40.9422,41.2659,61200.0
2008-07-15 14:20:00,61.2,61.22,60.85,61.0,46600.0,41.2659,41.2794,41.0299,41.131,46600.0
2008-07-15 14:30:00,61.01,61.35,61.01,61.05,53200.0,41.1378,41.367,41.1378,41.1647,53200.0
2008-07-15 14:40:00,61.07,61.17,60.91,61.13,38000.0,41.1782,41.2457,41.0703,41.2187,38000.0
2008-07-15 14:50:00,61.13,61.29,60.98,61.15,56300.0,41.2187,41.3266,41.1175,41.2322,56300.0
2008-07-15 15:00:00,61.16,61.49,61.1,61.38,62600.0,41.2389,41.4614,41.1985,41.3873,62600.0
2008-07-15 15:10:00,61.45,61.52,61.21,61.44,58800.0,41.4345,41.4817,41.2726,41.4277,58800.0
2008-07-15 15:20:00,61.42,61.46,60.97,61.06,78600.0,41.4142,41.4412,41.1108,41.1715,78600.0
2008-07-15 15:30:00,61.06,61.22,60.87,60.97,99700.0,41.1715,41.2794,41.0434,41.1108,99700.0
2008-07-15 15:40:00,61.01,61.09,60.71,60.77,117700.0,41.1378,41.1917,40.9355,40.9759,117700.0
2008-07-15 15:50:00,60.81,60.97,60.76,60.82,142600.0,41.0029,41.1108,40.9692,41.0097,142600.0
2008-07-16 09:30:00,61.06,62.17,61.06,61.93,153400.0,41.1715,41.9199,41.1715,41.7581,153400.0
2008-07-16 09:40:00,61.93,62.06,61.15,61.46,159600.0,41.7581,41.8458,41.2322,41.4412,159600.0
2008-07-16 09:50:00,61.45,62.41,61.43,62.28,115900.0,41.4345,42.0818,41.421,41.9941,115900.0
2008-07-16 10:00:00,62.28,62.37,61.88,62.01,163500.0,41.9941,42.0548,41.7244,41.812,163500.0
2008-07-16 10:10:00,62.05,62.22,61.83,61.87,107600.0,41.839,41.9536,41.6907,41.7176,107600.0
2008-07-16 10:20:00,61.89,62.05,61.7,61.73,115100.0,41.7311,41.839,41.603,41.6232,115100.0
2008-07-16 10:30:00,61.76,62.03,61.6,61.94,276100.0,41.6435,41.8255,41.5356,41.7648,276100.0
2008-07-16 10:40:00,61.95,62.14,61.82,62.03,149700.0,41.7716,41.8997,41.6839,41.8255,149700.0
2008-07-16 10:50:00,62.02,62.63,62.01,62.63,185000.0,41.8188,42.2301,41.812,42.2301,185000.0
2008-07-16 11:00:00,62.63,63.17,62.63,62.98,170300.0,42.2301,42.5942,42.2301,42.4661,170300.0
2008-07-16 11:10:00,62.96,63.16,62.89,62.92,85000.0,42.4526,42.5875,42.4054,42.4256,85000.0
2008-07-16 11:20:00,62.92,62.92,62.64,62.78,66700.0,42.4256,42.4256,42.2368,42.3312,66700.0
2008-07-16 11:30:00,62.81,62.97,62.75,62.82,110100.0,42.3515,42.4594,42.311,42.3582,110100.0
2008-07-16 11:40:00,62.8,62.87,62.42,62.42,123500.0,42.3447,42.3919,42.0885,42.0885,123500.0
2008-07-16 11:50:00,62.42,62.56,62.1,62.56,95700.0,42.0885,42.1829,41.8727,42.1829,95700.0
2008-07-16 12:00:00,62.57,62.62,62.39,62.39,88600.0,42.1896,42.2234,42.0683,42.0683,88600.0
2008-07-16 12:10:00,62.4,62.45,62.18,62.25,79800.0,42.075,42.1087,41.9267,41.9739,79800.0
2008-07-16 12:20:00,62.25,62.45,62.01,62.39,88800.0,41.9739,42.1087,41.812,42.0683,88800.0
2008-07-16 12:30:00,62.39,62.45,62.2,62.26,35200.0,42.0683,42.1087,41.9402,41.9806,35200.0
2008-07-16 12:40:00,62.29,62.41,62.13,62.28,61100.0,42.0008,42.0818,41.893,41.9941,61100.0
2008-07-16 12:50:00,62.31,62.44,62.16,62.38,75400.0,42.0143,42.102,41.9132,42.0615,75400.0
2008-07-16 13:00:00,62.32,62.52,62.28,62.48,84600.0,42.0211,42.1559,41.9941,42.129,84600.0
2008-07-16 13:10:00,62.47,62.54,62.19,62.19,111100.0,42.1222,42.1694,41.9334,41.9334,111100.0
2008-07-16 13:20:00,62.15,62.37,62.04,62.25,91400.0,41.9064,42.0548,41.8323,41.9739,91400.0
2008-07-16 13:30:00,62.24,62.43,62.24,62.42,81500.0,41.9671,42.0952,41.9671,42.0885,81500.0
2008-07-16 13:40:00,62.43,62.54,62.3,62.39,66400.0,42.0952,42.1694,42.0076,42.0683,66400.0
2008-07-16 13:50:00,62.39,62.74,62.33,62.71,73300.0,42.0683,42.3043,42.0278,42.284,73300.0
2008-07-16 14:00:00,62.69,62.91,62.4,62.79,128200.0,42.2706,42.4189,42.075,42.338,128200.0
2008-07-16 14:10:00,62.79,63.25,62.71,63.23,91300.0,42.338,42.6482,42.284,42.6347,91300.0
2008-07-16 14:20:00,63.22,63.24,62.94,62.98,88300.0,42.6279,42.6414,42.4391,42.4661,88300.0
2008-07-16 14:30:00,62.97,63.13,62.89,63.06,116800.0,42.4594,42.5672,42.4054,42.52,116800.0
2008-07-16 14:40:00,63.07,63.08,62.62,62.65,87100.0,42.5268,42.5335,42.2234,42.2436,87100.0
2008-07-16 14:50:00,62.65,62.93,62.61,62.82,66200.0,42.2436,42.4324,42.2166,42.3582,66200.0
2008-07-16 15:00:00,62.79,63.1,62.79,63.03,121900.0,42.338,42.547,42.338,42.4998,121900.0
2008-07-16 15:10:00,63.07,63.11,62.93,62.98,88300.0,42.5268,42.5538,42.4324,42.4661,88300.0
2008-07-16 15:20:00,62.98,63.38,62.98,63.33,105000.0,42.4661,42.7358,42.4661,42.7021,105000.0
2008-07-16 15:30:00,63.34,63.46,63.18,63.46,156600.0,42.7088,42.7898,42.601,42.7898,156600.0
2008-07-16 15:40:00,63.45,63.65,63.32,63.56,198700.0,42.783,42.9179,42.6954,42.8572,198700.0
2008-07-16 15:50:00,63.56,63.77,63.5,63.66,302800.0,42.8572,42.9988,42.8167,42.9246,302800.0
2008-07-17 09:30:00,64.19,64.48,63.41,63.89,89900.0,43.282,43.4775,42.756,43.0797,89900.0
2008-07-17 09:40:00,63.85,63.85,63.17,63.25,70900.0,43.0527,43.0527,42.5942,42.6482,70900.0
2008-07-17 09:50:00,63.25,63.37,63.0,63.13,68100.0,42.6482,42.7291,42.4796,42.5672,68100.0
2008-07-17 10:00:00,63.14,63.3,62.73,62.8,87500.0,42.574,42.6819,42.2975,42.3447,87500.0
2008-07-17 10:10:00,62.77,62.83,62.32,62.8,73700.0,42.3245,42.365,42.0211,42.3447,73700.0
2008-07-17 10:20:00,62.82,63.19,62.82,62.98,117100.0,42.3582,42.6077,42.3582,42.4661,117100.0
2008-07-17 10:30:00,62.96,63.0,62.65,62.86,65100.0,42.4526,42.4796,42.2436,42.3852,65100.0
2008-07-17 10:40:00,62.84,62.89,62.47,62.6,53500.0,42.3717,42.4054,42.1222,42.2099,53500.0
2008-07-17 10:50:00,62.56,62.59,62.45,62.51,47000.0,42.1829,42.2031,42.1087,42.1492,47000.0
2008-07-17 11:00:00,62.54,62.56,62.48,62.56,64700.0,42.1694,42.1829,42.129,42.1829,64700.0
2008-07-17 11:10:00,62.54,62.83,62.47,62.61,58100.0,42.1694,42.365,42.1222,42.2166,58100.0
2008-07-17 11:20:00,62.6,63.13,62.5,63.01,65100.0,42.2099,42.5672,42.1424,42.4863,65100.0
2008-07-17 11:30:00,63.01,63.46,62.93,63.35,63600.0,42.4863,42.7898,42.4324,42.7156,63600.0
2008-07-17 11:40:00,63.35,63.6,63.31,63.37,51900.0,42.7156,42.8842,42.6886,42.7291,51900.0
2008-07-17 11:50:00,63.39,63.54,63.34,63.44,62100.0,42.7426,42.8437,42.7088,42.7763,62100.0
2008-07-17 12:00:00,63.45,63.49,63.33,63.39,45500.0,42.783,42.81,42.7021,42.7426,45500.0
2008-07-17 12:10:00,63.39,63.52,63.39,63.5,49300.0,42.7426,42.8302,42.7426,42.8167,49300.0
2008-07-17 12:20:00,63.5,63.55,63.45,63.52,43800.0,42.8167,42.8504,42.783,42.8302,43800.0
2008-07-17 12:30:00,63.54,63.54,63.11,63.11,41700.0,42.8437,42.8437,42.5538,42.5538,41700.0
2008-07-17 12:40:00,63.11,63.37,62.95,63.35,41100.0,42.5538,42.7291,42.4459,42.7156,41100.0
2008-07-17 12:50:00,63.36,63.43,63.21,63.22,46800.0,42.7223,42.7695,42.6212,42.6279,46800.0
2008-07-17 13:00:00,63.21,63.23,63.07,63.22,51800.0,42.6212,42.6347,42.5268,42.6279,51800.0
2008-07-17 13:10:00,63.19,63.89,63.11,63.89,88900.0,42.6077,43.0797,42.5538,43.0797,88900.0
2008-07-17 13:20:00,63.89,63.98,63.77,63.83,52800.0,43.0797,43.1404,42.9988,43.0392,52800.0
2008-07-17 13:30:00,63.84,64.02,63.81,64.0,67100.0,43.046,43.1673,43.0257,43.1539,67100.0
2008-07-17 13:40:00,63.99,64.12,63.9,64.11,40600.0,43.1471,43.2348,43.0864,43.228,40600.0
2008-07-17 13:50:00,64.1,64.14,63.94,63.97,41300.0,43.2213,43.2483,43.1134,43.1336,41300.0
2008-07-17 14:00:00,64.0,64.13,63.96,64.04,50900.0,43.1539,43.2415,43.1269,43.1808,50900.0
2008-07-17 14:10:00,64.05,64.14,63.93,63.93,38300.0,43.1876,43.2483,43.1067,43.1067,38300.0
2008-07-17 14:20:00,63.96,64.08,63.73,63.96,104900.0,43.1269,43.2078,42.9718,43.1269,104900.0
2008-07-17 14:30:00,63.94,63.94,63.76,63.78,50200.0,43.1134,43.1134,42.992,43.0055,50200.0
2008-07-17 14:40:00,63.78,63.83,63.63,63.69,56100.0,43.0055,43.0392,42.9044,42.9448,56100.0
2008-07-17 14:50:00,63.7,63.71,63.33,63.45,114800.0,42.9516,42.9583,42.7021,42.783,114800.0
2008-07-17 15:00:00,63.45,63.75,63.43,63.46,107700.0,42.783,42.9853,42.7695,42.7898,107700.0
2008-07-17 15:10:00,63.45,63.6,63.39,63.53,66500.0,42.783,42.8842,42.7426,42.837,66500.0
2008-07-17 15:20:00,63.53,63.59,63.13,63.23,72800.0,42.837,42.8774,42.5672,42.6347,72800.0
2008-07-17 15:30:00,63.24,63.38,62.96,63.13,77600.0,42.6414,42.7358,42.4526,42.5672,77600.0
2008-07-17 15:40:00,63.13,63.36,63.07,63.27,82400.0,42.5672,42.7223,42.5268,42.6616,82400.0
2008-07-17 15:50:00,63.26,63.49,63.24,63.42,119300.0,42.6549,42.81,42.6414,42.7628,119300.0
2008-07-18 09:30:00,63.32,63.91,62.6,62.64,547900.0,42.6954,43.0932,42.2099,42.2368,547900.0
2008-07-18 09:40:00,62.63,62.89,62.11,62.82,136100.0,42.2301,42.4054,41.8795,42.3582,136100.0
2008-07-18 09:50:00,62.83,62.9,62.5,62.84,53500.0,42.365,42.4122,42.1424,42.3717,53500.0
2008-07-18 10:00:00,62.81,62.94,62.65,62.86,59200.0,42.3515,42.4391,42.2436,42.3852,59200.0
2008-07-18 10:10:00,62.86,62.88,62.45,62.46,81500.0,42.3852,42.3987,42.1087,42.1155,81500.0
2008-07-18 10:20:00,62.45,62.54,62.4,62.48,125900.0,42.1087,42.1694,42.075,42.129,125900.0
2008-07-18 10:30:00,62.47,62.71,62.4,62.5,108300.0,42.1222,42.284,42.075,42.1424,108300.0
2008-07-18 10:40:00,62.51,62.83,62.45,62.71,82100.0,42.1492,42.365,42.1087,42.284,82100.0
2008-07-18 10:50:00,62.71,62.98,62.6,62.94,73500.0,42.284,42.4661,42.2099,42.4391,73500.0
2008-07-18 11:00:00,62.96,63.24,62.92,63.19,78300.0,42.4526,42.6414,42.4256,42.6077,78300.0
2008-07-18 11:10:00,63.22,63.35,63.18,63.26,63500.0,42.6279,42.7156,42.601,42.6549,63500.0
2008-07-18 11:20:00,63.27,63.35,63.15,63.23,64000.0,42.6616,42.7156,42.5807,42.6347,64000.0
2008-07-18 11:30:00,63.2,63.25,62.98,62.98,53800.0,42.6144,42.6482,42.4661,42.4661,53800.0
2008-07-18 11:40:00,63.0,63.1,62.79,62.79,41900.0,42.4796,42.547,42.338,42.338,41900.0
2008-07-18 11:50:00,62.79,62.89,62.68,62.72,39900.0,42.338,42.4054,42.2638,42.2908,39900.0
2008-07-18 12:00:00,62.72,62.83,62.72,62.77,28500.0,42.2908,42.365,42.2908,42.3245,28500.0
2008-07-18 12:10:00,62.77,62.85,62.65,62.72,41400.0,42.3245,42.3784,42.2436,42.2908,41400.0
2008-07-18 12:20:00,62.72,62.78,62.66,62.69,36900.0,42.2908,42.3312,42.2503,42.2706,36900.0
2008-07-18 12:30:00,62.69,62.83,62.6,62.78,41100.0,42.2706,42.365,42.2099,42.3312,41100.0
2008-07-18 12:40:00,62.77,62.87,62.66,62.77,31100.0,42.3245,42.3919,42.2503,42.3245,31100.0
2008-07-18 12:50:00,62.77,62.9,62.63,62.84,78800.0,42.3245,42.4122,42.2301,42.3717,78800.0
2008-07-18 13:00:00,62.86,62.94,62.7,62.71,42300.0,42.3852,42.4391,42.2773,42.284,42300.0
2008-07-18 13:10:00,62.73,62.93,62.62,62.8,38500.0,42.2975,42.4324,42.2234,42.3447,38500.0
2008-07-18 13:20:00,62.8,62.92,62.65,62.88,29300.0,42.3447,42.4256,42.2436,42.3987,29300.0
2008-07-18 13:30:00,62.86,62.89,62.6,62.6,69400.0,42.3852,42.4054,42.2099,42.2099,69400.0
2008-07-18 13:40:00,62.59,62.69,62.5,62.61,66200.0,42.2031,42.2706,42.1424,42.2166,66200.0
2008-07-18 13:50:00,62.61,62.84,62.6,62.77,36200.0,42.2166,42.3717,42.2099,42.3245,36200.0
2008-07-18 14:00:00,62.77,62.91,62.67,62.9,34200.0,42.3245,42.4189,42.2571,42.4122,34200.0
2008-07-18 14:10:00,62.9,63.1,62.88,63.02,49600.0,42.4122,42.547,42.3987,42.4931,49600.0
2008-07-18 14:20:00,63.02,63.1,62.93,62.99,34000.0,42.4931,42.547,42.4324,42.4728,34000.0
2008-07-18 14:30:00,62.99,63.07,62.94,62.98,30000.0,42.4728,42.5268,42.4391,42.4661,30000.0
2008-07-18 14:40:00,63.0,63.15,62.94,63.04,43300.0,42.4796,42.5807,42.4391,42.5066,43300.0
2008-07-18 14:50:00,63.03,63.16,62.94,62.99,53000.0,42.4998,42.5875,42.4391,42.4728,53000.0
2008-07-18 15:00:00,63.0,63.22,62.93,63.09,71000.0,42.4796,42.6279,42.4324,42.5403,71000.0
2008-07-18 15:10:00,63.1,63.27,63.01,63.11,54900.0,42.547,42.6616,42.4863,42.5538,54900.0
2008-07-18 15:20:00,63.11,63.21,63.02,63.16,58900.0,42.5538,42.6212,42.4931,42.5875,58900.0
2008-07-18 15:30:00,63.16,63.38,63.16,63.32,78300.0,42.5875,42.7358,42.5875,42.6954,78300.0
2008-07-18 15:40:00,63.32,63.44,63.19,63.39,73400.0,42.6954,42.7763,42.6077,42.7426,73400.0
2008-07-18 15:50:00,63.39,63.45,63.26,63.32,99200.0,42.7426,42.783,42.6549,42.6954,99200.0
2008-07-21 09:30:00,63.3,63.32,62.82,63.09,109800.0,42.6819,42.6954,42.3582,42.5403,109800.0
2008-07-21 09:40:00,63.06,63.22,62.9,62.93,62000.0,42.52,42.6279,42.4122,42.4324,62000.0
2008-07-21 09:50:00,62.92,63.3,62.88,63.27,83300.0,42.4256,42.6819,42.3987,42.6616,83300.0
2008-07-21 10:00:00,63.27,63.44,63.0,63.27,69800.0,42.6616,42.7763,42.4796,42.6616,69800.0
2008-07-21 10:10:00,63.27,63.54,63.18,63.48,61300.0,42.6616,42.8437,42.601,42.8032,61300.0
2008-07-21 10:20:00,63.46,63.47,62.92,63.09,60500.0,42.7898,42.7965,42.4256,42.5403,60500.0
2008-07-21 10:30:00,63.09,63.12,62.83,63.12,55300.0,42.5403,42.5605,42.365,42.5605,55300.0
2008-07-21 10:40:00,63.13,63.53,63.05,63.51,41900.0,42.5672,42.837,42.5133,42.8235,41900.0
2008-07-21 10:50:00,63.51,63.62,63.4,63.53,92700.0,42.8235,42.8976,42.7493,42.837,92700.0
2008-07-21 11:00:00,63.51,63.67,63.35,63.67,46700.0,42.8235,42.9314,42.7156,42.9314,46700.0
2008-07-21 11:10:00,63.65,63.84,63.6,63.72,52300.0,42.9179,43.046,42.8842,42.9651,52300.0
2008-07-21 11:20:00,63.73,63.84,63.6,63.82,39700.0,42.9718,43.046,42.8842,43.0325,39700.0
2008-07-21 11:30:00,63.82,63.92,63.57,63.72,59300.0,43.0325,43.0999,42.8639,42.9651,59300.0
2008-07-21 11:40:00,63.73,63.77,63.64,63.7,42900.0,42.9718,42.9988,42.9111,42.9516,42900.0
2008-07-21 11:50:00,63.69,63.7,63.5,63.53,58400.0,42.9448,42.9516,42.8167,42.837,58400.0
2008-07-21 12:00:00,63.51,63.53,63.39,63.47,46400.0,42.8235,42.837,42.7426,42.7965,46400.0
2008-07-21 12:10:00,63.48,63.51,63.25,63.4,52900.0,42.8032,42.8235,42.6482,42.7493,52900.0
2008-07-21 12:20:00,63.4,63.46,63.3,63.43,36200.0,42.7493,42.7898,42.6819,42.7695,36200.0
2008-07-21 12:30:00,63.4,63.45,63.32,63.37,57400.0,42.7493,42.783,42.6954,42.7291,57400.0
2008-07-21 12:40:00,63.36,63.4,63.28,63.38,51500.0,42.7223,42.7493,42.6684,42.7358,51500.0
2008-07-21 12:50:00,63.35,63.38,63.19,63.21,34100.0,42.7156,42.7358,42.6077,42.6212,34100.0
2008-07-21 13:00:00,63.21,63.36,63.15,63.35,45200.0,42.6212,42.7223,42.5807,42.7156,45200.0
2008-07-21 13:10:00,63.34,63.37,63.18,63.35,62000.0,42.7088,42.7291,42.601,42.7156,62000.0
2008-07-21 13:20:00,63.35,63.45,63.26,63.45,54400.0,42.7156,42.783,42.6549,42.783,54400.0
2008-07-21 13:30:00,63.44,63.73,63.44,63.7,43400.0,42.7763,42.9718,42.7763,42.9516,43400.0
2008-07-21 13:40:00,63.72,63.74,63.45,63.48,36800.0,42.9651,42.9786,42.783,42.8032,36800.0
2008-07-21 13:50:00,63.49,63.6,63.33,63.47,50600.0,42.81,42.8842,42.7021,42.7965,50600.0
2008-07-21 14:00:00,63.49,63.58,63.33,63.45,47000.0,42.81,42.8707,42.7021,42.783,47000.0
2008-07-21 14:10:00,63.48,63.56,63.32,63.4,43600.0,42.8032,42.8572,42.6954,42.7493,43600.0
2008-07-21 14:20:00,63.4,63.56,63.29,63.35,38100.0,42.7493,42.8572,42.6751,42.7156,38100.0
2008-07-21 14:30:00,63.36,63.48,63.31,63.32,40100.0,42.7223,42.8032,42.6886,42.6954,40100.0
2008-07-21 14:40:00,63.33,63.35,63.23,63.25,32800.0,42.7021,42.7156,42.6347,42.6482,32800.0
2008-07-21 14:50:00,63.27,63.43,63.25,63.39,53400.0,42.6616,42.7695,42.6482,42.7426,53400.0
2008-07-21 15:00:00,63.4,63.45,63.19,63.32,72600.0,42.7493,42.783,42.6077,42.6954,72600.0
2008-07-21 15:10:00,63.28,63.42,63.27,63.39,56000.0,42.6684,42.7628,42.6616,42.7426,56000.0
2008-07-21 15:20:00,63.41,63.54,63.34,63.42,56700.0,42.756,42.8437,42.7088,42.7628,56700.0
2008-07-21 15:30:00,63.4,63.49,63.32,63.49,55800.0,42.7493,42.81,42.6954,42.81,55800.0
2008-07-21 15:40:00,63.47,63.65,63.41,63.54,106900.0,42.7965,42.9179,42.756,42.8437,106900.0
2008-07-21 15:50:00,63.55,63.63,63.43,63.59,133300.0,42.8504,42.9044,42.7695,42.8774,133300.0
2008-07-22 09:30:00,63.42,63.45,62.91,63.16,98000.0,42.7628,42.783,42.4189,42.5875,98000.0
2008-07-22 09:40:00,63.11,64.15,63.06,63.89,161800.0,42.5538,43.255,42.52,43.0797,161800.0
2008-07-22 09:50:00,63.89,64.22,63.68,64.18,126900.0,43.0797,43.3022,42.9381,43.2752,126900.0
2008-07-22 10:00:00,64.21,64.47,63.99,64.09,146800.0,43.2955,43.4708,43.1471,43.2145,146800.0
2008-07-22 10:10:00,64.1,64.54,64.04,64.14,123300.0,43.2213,43.518,43.1808,43.2483,123300.0
2008-07-22 10:20:00,64.19,64.4,63.99,64.36,75700.0,43.282,43.4236,43.1471,43.3966,75700.0
2008-07-22 10:30:00,64.36,64.52,64.31,64.49,48100.0,43.3966,43.5045,43.3629,43.4843,48100.0
2008-07-22 10:40:00,64.49,64.94,64.49,64.87,99000.0,43.4843,43.7877,43.4843,43.7405,99000.0
2008-07-22 10:50:00,64.89,64.91,64.34,64.54,101500.0,43.754,43.7675,43.3831,43.518,101500.0
2008-07-22 11:00:00,64.54,64.58,64.39,64.45,73300.0,43.518,43.5449,43.4168,43.4573,73300.0
2008-07-22 11:10:00,64.47,64.69,64.4,64.58,65600.0,43.4708,43.6191,43.4236,43.5449,65600.0
2008-07-22 11:20:00,64.58,64.86,64.58,64.7,46500.0,43.5449,43.7337,43.5449,43.6259,46500.0
2008-07-22 11:30:00,64.69,64.82,64.6,64.71,90800.0,43.6191,43.7068,43.5584,43.6326,90800.0
2008-07-22 11:40:00,64.7,64.91,64.69,64.81,80300.0,43.6259,43.7675,43.6191,43.7,80300.0
2008-07-22 11:50:00,64.8,65.0,64.75,64.9,125800.0,43.6933,43.8281,43.6596,43.7607,125800.0
2008-07-22 12:00:00,64.91,64.98,64.85,64.94,91600.0,43.7675,43.8147,43.727,43.7877,91600.0
2008-07-22 12:10:00,64.94,65.14,64.85,65.04,153000.0,43.7877,43.9225,43.727,43.8551,153000.0
2008-07-22 12:20:00,65.04,65.25,65.04,65.08,193000.0,43.8551,43.9967,43.8551,43.8821,193000.0
2008-07-22 12:30:00,65.07,65.18,65.04,65.1,54800.0,43.8753,43.9495,43.8551,43.8956,54800.0
2008-07-22 12:40:00,65.08,65.15,64.95,65.02,62200.0,43.8821,43.9293,43.7944,43.8416,62200.0
2008-07-22 12:50:00,65.02,65.22,64.99,65.07,57600.0,43.8416,43.9765,43.8214,43.8753,57600.0
2008-07-22 13:00:00,65.07,65.12,64.75,64.84,210500.0,43.8753,43.9091,43.6596,43.7203,210500.0
2008-07-22 13:10:00,64.82,64.95,64.75,64.8,159600.0,43.7068,43.7944,43.6596,43.6933,159600.0
2008-07-22 13:20:00,64.8,65.33,64.77,65.2,116500.0,43.6933,44.0507,43.6731,43.963,116500.0
2008-07-22 13:30:00,65.21,65.35,65.09,65.27,136500.0,43.9697,44.0641,43.8888,44.0102,136500.0
2008-07-22 13:40:00,65.28,65.5,65.21,65.42,46400.0,44.0169,44.1653,43.9697,44.1113,46400.0
2008-07-22 13:50:00,65.4,65.59,65.4,65.55,71200.0,44.0979,44.226,44.0979,44.199,71200.0
2008-07-22 14:00:00,65.56,65.56,65.39,65.44,152100.0,44.2057,44.2057,44.0911,44.1248,152100.0
2008-07-22 14:10:00,65.46,65.47,65.2,65.3,273600.0,44.1383,44.1451,43.963,44.0304,273600.0
2008-07-22 14:20:00,65.29,65.81,65.26,65.79,118600.0,44.0237,44.3743,44.0035,44.3608,118600.0
2008-07-22 14:30:00,65.79,65.94,65.7,65.93,119000.0,44.3608,44.462,44.3001,44.4552,119000.0
2008-07-22 14:40:00,65.94,66.12,65.9,66.06,108100.0,44.462,44.5833,44.435,44.5429,108100.0
2008-07-22 14:50:00,66.07,66.07,65.62,65.63,142300.0,44.5496,44.5496,44.2462,44.2529,142300.0
2008-07-22 15:00:00,65.64,65.75,65.3,65.31,197300.0,44.2597,44.3339,44.0304,44.0372,197300.0
2008-07-22 15:10:00,65.31,65.54,65.3,65.4,90900.0,44.0372,44.1923,44.0304,44.0979,90900.0
2008-07-22 15:20:00,65.4,65.43,65.2,65.27,125000.0,44.0979,44.1181,43.963,44.0102,125000.0
2008-07-22 15:30:00,65.27,65.42,65.23,65.38,147200.0,44.0102,44.1113,43.9832,44.0844,147200.0
2008-07-22 15:40:00,65.41,65.6,65.32,65.49,178800.0,44.1046,44.2327,44.0439,44.1585,178800.0
2008-07-22 15:50:00,65.5,65.73,65.38,65.57,235700.0,44.1653,44.3204,44.0844,44.2125,235700.0
2008-07-23 09:30:00,67.49,68.14,66.9,67.72,289500.0,45.5071,45.9454,45.1093,45.6622,289500.0
2008-07-23 09:40:00,67.72,68.82,67.72,68.81,239400.0,45.6622,46.4039,45.6622,46.3971,239400.0
2008-07-23 09:50:00,68.78,68.92,68.41,68.86,166300.0,46.3769,46.4713,46.1274,46.4309,166300.0
2008-07-23 10:00:00,68.85,69.6,68.84,69.48,227600.0,46.4241,46.9298,46.4174,46.8489,227600.0
2008-07-23 10:10:00,69.48,70.06,69.47,69.8,198100.0,46.8489,47.24,46.8422,47.0647,198100.0
2008-07-23 10:20:00,69.8,70.05,69.77,69.92,222500.0,47.0647,47.2333,47.0445,47.1456,222500.0
2008-07-23 10:30:00,69.91,70.68,69.91,70.03,269700.0,47.1389,47.658,47.1389,47.2198,269700.0
2008-07-23 10:40:00,70.04,70.24,69.62,69.69,130000.0,47.2265,47.3614,46.9433,46.9905,130000.0
2008-07-23 10:50:00,69.7,70.16,69.61,69.76,159900.0,46.9973,47.3074,46.9366,47.0377,159900.0
2008-07-23 11:00:00,69.77,69.79,69.23,69.48,116800.0,47.0445,47.0579,46.6803,46.8489,116800.0
2008-07-23 11:10:00,69.5,69.6,69.12,69.17,141400.0,46.8624,46.9298,46.6062,46.6399,141400.0
2008-07-23 11:20:00,69.15,69.22,68.62,68.7,249000.0,46.6264,46.6736,46.269,46.323,249000.0
2008-07-23 11:30:00,68.72,69.21,68.69,69.14,213100.0,46.3365,46.6669,46.3162,46.6197,213100.0
2008-07-23 11:40:00,69.14,69.61,69.02,69.53,151900.0,46.6197,46.9366,46.5387,46.8826,151900.0
2008-07-23 11:50:00,69.53,69.53,68.99,69.4,118800.0,46.8826,46.8826,46.5185,46.795,118800.0
2008-07-23 12:00:00,69.37,69.45,69.19,69.32,104400.0,46.7747,46.8287,46.6534,46.741,104400.0
2008-07-23 12:10:00,69.33,69.36,69.0,69.01,105600.0,46.7478,46.768,46.5253,46.532,105600.0
2008-07-23 12:20:00,69.0,69.0,68.55,68.67,153900.0,46.5253,46.5253,46.2218,46.3027,153900.0
2008-07-23 12:30:00,68.67,68.82,68.39,68.73,139500.0,46.3027,46.4039,46.1139,46.3432,139500.0
2008-07-23 12:40:00,68.73,68.81,68.45,68.46,86800.0,46.3432,46.3971,46.1544,46.1611,86800.0
2008-07-23 12:50:00,68.46,68.9,68.46,68.9,70700.0,46.1611,46.4578,46.1611,46.4578,70700.0
2008-07-23 13:00:00,68.9,68.95,68.68,68.71,51300.0,46.4578,46.4915,46.3095,46.3297,51300.0
2008-07-23 13:10:00,68.69,69.1,68.69,69.07,87300.0,46.3162,46.5927,46.3162,46.5725,87300.0
2008-07-23 13:20:00,69.1,69.42,69.08,69.18,68000.0,46.5927,46.8085,46.5792,46.6466,68000.0
2008-07-23 13:30:00,69.18,69.5,69.1,69.5,158900.0,46.6466,46.8624,46.5927,46.8624,158900.0
2008-07-23 13:40:00,69.5,69.99,69.46,69.9,150400.0,46.8624,47.1928,46.8354,47.1321,150400.0
2008-07-23 13:50:00,69.9,69.98,69.4,69.86,162600.0,47.1321,47.1861,46.795,47.1051,162600.0
2008-07-23 14:00:00,69.86,69.9,69.62,69.82,144600.0,47.1051,47.1321,46.9433,47.0782,144600.0
2008-07-23 14:10:00,69.79,70.0,69.62,69.76,144900.0,47.0579,47.1995,46.9433,47.0377,144900.0
2008-07-23 14:20:00,69.77,70.11,69.72,70.11,189000.0,47.0445,47.2737,47.0107,47.2737,189000.0
2008-07-23 14:30:00,70.12,70.6,70.04,70.12,186400.0,47.2805,47.6041,47.2265,47.2805,186400.0
2008-07-23 14:40:00,70.12,70.3,70.04,70.2,102600.0,47.2805,47.4018,47.2265,47.3344,102600.0
2008-07-23 14:50:00,70.21,70.4,70.2,70.29,75300.0,47.3411,47.4692,47.3344,47.3951,75300.0
2008-07-23 15:00:00,70.27,70.31,70.06,70.19,128700.0,47.3816,47.4086,47.24,47.3277,128700.0
2008-07-23 15:10:00,70.19,70.38,69.93,69.99,102900.0,47.3277,47.4558,47.1523,47.1928,102900.0
2008-07-23 15:20:00,69.98,69.99,69.6,69.65,182600.0,47.1861,47.1928,46.9298,46.9635,182600.0
2008-07-23 15:30:00,69.65,70.03,69.62,69.98,206800.0,46.9635,47.2198,46.9433,47.1861,206800.0
2008-07-23 15:40:00,69.99,70.07,69.95,70.05,261200.0,47.1928,47.2467,47.1658,47.2333,261200.0
2008-07-23 15:50:00,70.05,70.21,69.88,69.97,276400.0,47.2333,47.3411,47.1186,47.1793,276400.0
2008-07-24 09:30:00,70.6,71.6,70.3,71.59,354800.0,47.6041,48.2784,47.4018,48.2716,354800.0
2008-07-24 09:40:00,71.57,72.0,71.55,71.93,196000.0,48.2582,48.5481,48.2447,48.5009,196000.0
2008-07-24 09:50:00,71.93,72.37,71.87,72.37,159900.0,48.5009,48.7976,48.4604,48.7976,159900.0
2008-07-24 10:00:00,72.38,72.38,71.41,71.49,220400.0,48.8043,48.8043,48.1503,48.2042,220400.0
2008-07-24 10:10:00,71.49,72.08,71.44,72.05,217100.0,48.2042,48.602,48.1705,48.5818,217100.0
2008-07-24 10:20:00,72.04,72.35,71.91,72.25,141700.0,48.5751,48.7841,48.4874,48.7167,141700.0
2008-07-24 10:30:00,72.28,72.47,72.13,72.26,139700.0,48.7369,48.865,48.6358,48.7234,139700.0
2008-07-24 10:40:00,72.24,72.75,72.23,72.7,117500.0,48.7099,49.0538,48.7032,49.0201,117500.0
2008-07-24 10:50:00,72.68,72.85,72.58,72.62,160800.0,49.0066,49.1212,48.9392,48.9661,160800.0
2008-07-24 11:00:00,72.58,72.62,72.36,72.41,191800.0,48.9392,48.9661,48.7908,48.8246,191800.0
2008-07-24 11:10:00,72.38,72.55,72.37,72.41,170100.0,48.8043,48.9189,48.7976,48.8246,170100.0
2008-07-24 11:20:00,72.39,72.42,71.81,71.81,182000.0,48.8111,48.8313,48.42,48.42,182000.0
2008-07-24 11:30:00,71.82,72.1,71.66,72.08,137700.0,48.4267,48.6155,48.3188,48.602,137700.0
2008-07-24 11:40:00,72.09,72.09,71.57,71.71,218900.0,48.6088,48.6088,48.2582,48.3526,218900.0
2008-07-24 11:50:00,71.73,71.74,71.5,71.57,105600.0,48.366,48.3728,48.211,48.2582,105600.0
2008-07-24 12:00:00,71.58,71.69,71.55,71.68,72300.0,48.2649,48.3391,48.2447,48.3323,72300.0
2008-07-24 12:10:00,71.69,71.72,71.52,71.72,64600.0,48.3391,48.3593,48.2244,48.3593,64600.0
2008-07-24 12:20:00,71.71,71.78,71.35,71.38,68100.0,48.3526,48.3998,48.1098,48.13,68100.0
2008-07-24 12:30:00,71.38,71.42,71.2,71.35,141300.0,48.13,48.157,48.0087,48.1098,141300.0
2008-07-24 12:40:00,71.39,71.4,71.25,71.34,100500.0,48.1368,48.1435,48.0424,48.1031,100500.0
2008-07-24 12:50:00,71.34,71.35,71.09,71.17,54900.0,48.1031,48.1098,47.9345,47.9884,54900.0
2008-07-24 13:00:00,71.17,71.23,71.09,71.22,124300.0,47.9884,48.0289,47.9345,48.0222,124300.0
2008-07-24 13:10:00,71.25,71.7,71.25,71.4,151800.0,48.0424,48.3458,48.0424,48.1435,151800.0
2008-07-24 13:20:00,71.4,71.43,71.1,71.23,69700.0,48.1435,48.1638,47.9412,48.0289,69700.0
2008-07-24 13:30:00,71.23,71.34,71.16,71.33,93400.0,48.0289,48.1031,47.9817,48.0963,93400.0
2008-07-24 13:40:00,71.35,71.6,71.25,71.57,141500.0,48.1098,48.2784,48.0424,48.2582,141500.0
2008-07-24 13:50:00,71.57,71.78,71.42,71.51,160200.0,48.2582,48.3998,48.157,48.2177,160200.0
2008-07-24 14:00:00,71.49,71.57,71.31,71.48,81900.0,48.2042,48.2582,48.0828,48.1975,81900.0
2008-07-24 14:10:00,71.49,71.49,71.06,71.15,106500.0,48.2042,48.2042,47.9143,47.975,106500.0
2008-07-24 14:20:00,71.15,71.18,70.92,71.05,195300.0,47.975,47.9952,47.8199,47.9075,195300.0
2008-07-24 14:30:00,71.08,71.1,70.95,71.09,81100.0,47.9278,47.9412,47.8401,47.9345,81100.0
2008-07-24 14:40:00,71.09,71.15,71.0,71.04,109800.0,47.9345,47.975,47.8738,47.9008,109800.0
2008-07-24 14:50:00,71.04,71.04,70.74,70.84,177300.0,47.9008,47.9008,47.6985,47.7659,177300.0
2008-07-24 15:00:00,70.84,71.05,70.78,70.78,191000.0,47.7659,47.9075,47.7255,47.7255,191000.0
2008-07-24 15:10:00,70.78,70.78,70.55,70.58,153600.0,47.7255,47.7255,47.5704,47.5906,153600.0
2008-07-24 15:20:00,70.58,70.61,70.3,70.36,153800.0,47.5906,47.6108,47.4018,47.4423,153800.0
2008-07-24 15:30:00,70.35,70.41,70.16,70.29,176900.0,47.4355,47.476,47.3074,47.3951,176900.0
2008-07-24 15:40:00,70.29,70.3,69.8,69.98,330800.0,47.3951,47.4018,47.0647,47.1861,330800.0
2008-07-24 15:50:00,69.98,70.09,69.89,69.94,280600.0,47.1861,47.2602,47.1254,47.1591,280600.0
2008-07-25 09:30:00,69.73,70.09,69.03,69.18,184800.0,47.0175,47.2602,46.5455,46.6466,184800.0
2008-07-25 09:40:00,69.21,69.22,68.66,68.84,226300.0,46.6669,46.6736,46.296,46.4174,226300.0
2008-07-25 09:50:00,68.88,69.35,68.82,69.03,138300.0,46.4443,46.7613,46.4039,46.5455,138300.0
2008-07-25 10:00:00,69.03,69.03,68.62,68.63,131300.0,46.5455,46.5455,46.269,46.2758,131300.0
2008-07-25 10:10:00,68.62,69.05,68.41,68.86,127800.0,46.269,46.559,46.1274,46.4309,127800.0
2008-07-25 10:20:00,68.91,69.14,68.43,68.51,100300.0,46.4646,46.6197,46.1409,46.1949,100300.0
2008-07-25 10:30:00,68.51,68.55,68.15,68.24,100800.0,46.1949,46.2218,45.9521,46.0128,100800.0
2008-07-25 10:40:00,68.26,68.5,68.25,68.39,68600.0,46.0263,46.1881,46.0195,46.1139,68600.0
2008-07-25 10:50:00,68.39,68.91,68.3,68.84,65400.0,46.1139,46.4646,46.0533,46.4174,65400.0
2008-07-25 11:00:00,68.86,69.35,68.79,69.34,91600.0,46.4309,46.7613,46.3837,46.7545,91600.0
2008-07-25 11:10:00,69.36,69.84,69.34,69.54,133300.0,46.768,47.0917,46.7545,46.8894,133300.0
2008-07-25 11:20:00,69.53,69.61,69.13,69.39,69600.0,46.8826,46.9366,46.6129,46.7882,69600.0
2008-07-25 11:30:00,69.42,69.79,69.42,69.52,58600.0,46.8085,47.0579,46.8085,46.8759,58600.0
2008-07-25 11:40:00,69.52,69.7,69.46,69.56,65600.0,46.8759,46.9973,46.8354,46.9029,65600.0
2008-07-25 11:50:00,69.54,69.61,69.28,69.49,36200.0,46.8894,46.9366,46.7141,46.8557,36200.0
2008-07-25 12:00:00,69.5,69.86,69.47,69.83,29800.0,46.8624,47.1051,46.8422,47.0849,29800.0
2008-07-25 12:10:00,69.87,69.97,69.78,69.83,49200.0,47.1119,47.1793,47.0512,47.0849,49200.0
2008-07-25 12:20:00,69.83,70.11,69.73,70.01,52700.0,47.0849,47.2737,47.0175,47.2063,52700.0
2008-07-25 12:30:00,70.04,70.04,69.75,69.77,49200.0,47.2265,47.2265,47.031,47.0445,49200.0
2008-07-25 12:40:00,69.77,69.86,69.66,69.75,56600.0,47.0445,47.1051,46.9703,47.031,56600.0
2008-07-25 12:50:00,69.73,69.92,69.69,69.87,44300.0,47.0175,47.1456,46.9905,47.1119,44300.0
2008-07-25 13:00:00,69.9,70.14,69.87,69.9,50500.0,47.1321,47.2939,47.1119,47.1321,50500.0
2008-07-25 13:10:00,69.9,70.12,69.67,70.03,63400.0,47.1321,47.2805,46.977,47.2198,63400.0
2008-07-25 13:20:00,70.03,70.09,69.66,69.78,61900.0,47.2198,47.2602,46.9703,47.0512,61900.0
2008-07-25 13:30:00,69.78,69.86,69.68,69.75,51100.0,47.0512,47.1051,46.9838,47.031,51100.0
2008-07-25 13:40:00,69.73,69.76,69.52,69.63,64700.0,47.0175,47.0377,46.8759,46.9501,64700.0
2008-07-25 13:50:00,69.62,69.9,69.59,69.73,31500.0,46.9433,47.1321,46.9231,47.0175,31500.0
2008-07-25 14:00:00,69.72,70.09,69.7,70.06,37000.0,47.0107,47.2602,46.9973,47.24,37000.0
2008-07-25 14:10:00,70.04,70.04,69.72,69.92,38300.0,47.2265,47.2265,47.0107,47.1456,38300.0
2008-07-25 14:20:00,69.92,69.95,69.69,69.84,60700.0,47.1456,47.1658,46.9905,47.0917,60700.0
2008-07-25 14:30:00,69.83,70.12,69.78,70.07,53800.0,47.0849,47.2805,47.0512,47.2467,53800.0
2008-07-25 14:40:00,70.04,70.07,69.92,69.97,46600.0,47.2265,47.2467,47.1456,47.1793,46600.0
2008-07-25 14:50:00,69.97,70.22,69.83,70.22,52800.0,47.1793,47.3479,47.0849,47.3479,52800.0
2008-07-25 15:00:00,70.2,70.25,70.01,70.11,43900.0,47.3344,47.3681,47.2063,47.2737,43900.0
2008-07-25 15:10:00,70.11,70.15,69.82,69.95,44300.0,47.2737,47.3007,47.0782,47.1658,44300.0
2008-07-25 15:20:00,69.94,70.16,69.88,70.05,57200.0,47.1591,47.3074,47.1186,47.2333,57200.0
2008-07-25 15:30:00,70.05,70.11,69.93,70.04,64200.0,47.2333,47.2737,47.1523,47.2265,64200.0
2008-07-25 15:40:00,70.02,70.31,69.97,70.31,148200.0,47.213,47.4086,47.1793,47.4086,148200.0
2008-07-25 15:50:00,70.31,70.36,70.07,70.12,400500.0,47.4086,47.4423,47.2467,47.2805,400500.0
2008-07-28 09:30:00,70.24,70.97,69.72,69.75,243500.0,47.3614,47.8536,47.0107,47.031,243500.0
2008-07-28 09:40:00,69.78,70.32,69.46,69.64,163400.0,47.0512,47.4153,46.8354,46.9568,163400.0
2008-07-28 09:50:00,69.65,69.99,69.55,69.87,85400.0,46.9635,47.1928,46.8961,47.1119,85400.0
2008-07-28 10:00:00,69.88,70.1,69.88,70.0,171900.0,47.1186,47.267,47.1186,47.1995,171900.0
2008-07-28 10:10:00,70.0,70.04,69.84,69.99,96300.0,47.1995,47.2265,47.0917,47.1928,96300.0
2008-07-28 10:20:00,69.99,70.04,69.86,69.94,106800.0,47.1928,47.2265,47.1051,47.1591,106800.0
2008-07-28 10:30:00,69.93,70.08,69.86,70.02,78500.0,47.1523,47.2535,47.1051,47.213,78500.0
2008-07-28 10:40:00,70.02,70.16,69.86,70.11,68100.0,47.213,47.3074,47.1051,47.2737,68100.0
2008-07-28 10:50:00,70.11,70.33,69.99,70.0,72300.0,47.2737,47.422,47.1928,47.1995,72300.0
2008-07-28 11:00:00,70.0,70.04,69.9,69.9,43100.0,47.1995,47.2265,47.1321,47.1321,43100.0
2008-07-28 11:10:00,69.95,69.98,69.64,69.69,54800.0,47.1658,47.1861,46.9568,46.9905,54800.0
2008-07-28 11:20:00,69.65,69.9,69.6,69.71,51100.0,46.9635,47.1321,46.9298,47.004,51100.0
2008-07-28 11:30:00,69.67,69.77,69.3,69.44,48700.0,46.977,47.0445,46.7275,46.8219,48700.0
2008-07-28 11:40:00,69.42,69.55,69.35,69.49,42000.0,46.8085,46.8961,46.7613,46.8557,42000.0
2008-07-28 11:50:00,69.51,69.52,69.32,69.4,39900.0,46.8691,46.8759,46.741,46.795,39900.0
2008-07-28 12:00:00,69.39,69.67,69.39,69.62,33200.0,46.7882,46.977,46.7882,46.9433,33200.0
2008-07-28 12:10:00,69.64,70.0,69.59,69.99,74100.0,46.9568,47.1995,46.9231,47.1928,74100.0
2008-07-28 12:20:00,69.95,69.97,69.72,69.93,64700.0,47.1658,47.1793,47.0107,47.1523,64700.0
2008-07-28 12:30:00,69.94,70.17,69.84,70.02,81200.0,47.1591,47.3142,47.0917,47.213,81200.0
2008-07-28 12:40:00,70.02,70.08,69.79,69.96,69100.0,47.213,47.2535,47.0579,47.1726,69100.0
2008-07-28 12:50:00,69.96,70.0,69.59,69.7,53200.0,47.1726,47.1995,46.9231,46.9973,53200.0
2008-07-28 13:00:00,69.69,69.73,69.53,69.71,51900.0,46.9905,47.0175,46.8826,47.004,51900.0
2008-07-28 13:10:00,69.73,69.95,69.69,69.92,75600.0,47.0175,47.1658,46.9905,47.1456,75600.0
2008-07-28 13:20:00,69.92,70.0,69.89,69.98,61900.0,47.1456,47.1995,47.1254,47.1861,61900.0
2008-07-28 13:30:00,70.0,70.08,69.8,69.92,54700.0,47.1995,47.2535,47.0647,47.1456,54700.0
2008-07-28 13:40:00,69.91,70.08,69.86,69.88,54700.0,47.1389,47.2535,47.1051,47.1186,54700.0
2008-07-28 13:50:00,69.86,70.05,69.76,69.76,82400.0,47.1051,47.2333,47.0377,47.0377,82400.0
2008-07-28 14:00:00,69.79,69.95,69.76,69.77,98100.0,47.0579,47.1658,47.0377,47.0445,98100.0
2008-07-28 14:10:00,69.76,69.96,69.72,69.94,116100.0,47.0377,47.1726,47.0107,47.1591,116100.0
2008-07-28 14:20:00,69.94,70.01,69.87,69.97,123900.0,47.1591,47.2063,47.1119,47.1793,123900.0
2008-07-28 14:30:00,69.96,70.07,69.9,69.97,110000.0,47.1726,47.2467,47.1321,47.1793,110000.0
2008-07-28 14:40:00,69.96,70.08,69.92,69.97,93800.0,47.1726,47.2535,47.1456,47.1793,93800.0
2008-07-28 14:50:00,69.99,70.07,69.95,69.97,171900.0,47.1928,47.2467,47.1658,47.1793,171900.0
2008-07-28 15:00:00,69.98,70.02,69.94,69.98,147000.0,47.1861,47.213,47.1591,47.1861,147000.0
2008-07-28 15:10:00,69.98,70.02,69.83,69.83,163900.0,47.1861,47.213,47.0849,47.0849,163900.0
2008-07-28 15:20:00,69.81,69.92,69.57,69.61,185300.0,47.0714,47.1456,46.9096,46.9366,185300.0
2008-07-28 15:30:00,69.61,69.61,69.36,69.4,189000.0,46.9366,46.9366,46.768,46.795,189000.0
2008-07-28 15:40:00,69.4,69.45,69.24,69.25,194400.0,46.795,46.8287,46.6871,46.6938,194400.0
2008-07-28 15:50:00,69.25,69.32,68.96,69.06,329900.0,46.6938,46.741,46.4983,46.5657,329900.0
2008-07-29 09:30:00,69.48,69.48,68.75,69.26,123000.0,46.8489,46.8489,46.3567,46.7006,123000.0
2008-07-29 09:40:00,69.26,70.29,69.22,70.01,163000.0,46.7006,47.3951,46.6736,47.2063,163000.0
2008-07-29 09:50:00,70.01,70.08,69.86,70.0,129700.0,47.2063,47.2535,47.1051,47.1995,129700.0
2008-07-29 10:00:00,70.0,70.17,69.86,69.9,152300.0,47.1995,47.3142,47.1051,47.1321,152300.0
2008-07-29 10:10:00,69.92,70.12,69.85,70.0,94100.0,47.1456,47.2805,47.0984,47.1995,94100.0
2008-07-29 10:20:00,70.04,70.07,69.84,69.89,104600.0,47.2265,47.2467,47.0917,47.1254,104600.0
2008-07-29 10:30:00,69.89,70.2,69.89,70.17,101700.0,47.1254,47.3344,47.1254,47.3142,101700.0
2008-07-29 10:40:00,70.16,70.39,70.05,70.17,101100.0,47.3074,47.4625,47.2333,47.3142,101100.0
2008-07-29 10:50:00,70.12,70.38,70.12,70.2,97000.0,47.2805,47.4558,47.2805,47.3344,97000.0
2008-07-29 11:00:00,70.19,70.39,70.18,70.22,97200.0,47.3277,47.4625,47.3209,47.3479,97200.0
2008-07-29 11:10:00,70.25,70.29,70.11,70.19,60700.0,47.3681,47.3951,47.2737,47.3277,60700.0
2008-07-29 11:20:00,70.17,70.27,70.14,70.19,56600.0,47.3142,47.3816,47.2939,47.3277,56600.0
2008-07-29 11:30:00,70.2,70.38,70.2,70.32,54400.0,47.3344,47.4558,47.3344,47.4153,54400.0
2008-07-29 11:40:00,70.32,70.63,70.32,70.6,94300.0,47.4153,47.6243,47.4153,47.6041,94300.0
2008-07-29 11:50:00,70.59,70.65,70.5,70.61,60200.0,47.5974,47.6378,47.5367,47.6108,60200.0
2008-07-29 12:00:00,70.58,70.98,70.51,70.91,136300.0,47.5906,47.8603,47.5434,47.8131,136300.0
2008-07-29 12:10:00,70.9,71.03,70.86,70.86,164700.0,47.8064,47.894,47.7794,47.7794,164700.0
2008-07-29 12:20:00,70.85,71.21,70.8,71.17,114500.0,47.7727,48.0154,47.739,47.9884,114500.0
2008-07-29 12:30:00,71.17,71.33,71.1,71.15,100700.0,47.9884,48.0963,47.9412,47.975,100700.0
2008-07-29 12:40:00,71.15,71.36,71.15,71.23,113700.0,47.975,48.1166,47.975,48.0289,113700.0
2008-07-29 12:50:00,71.25,71.48,71.25,71.48,77700.0,48.0424,48.1975,48.0424,48.1975,77700.0
2008-07-29 13:00:00,71.46,71.61,71.44,71.54,69000.0,48.184,48.2851,48.1705,48.2379,69000.0
2008-07-29 13:10:00,71.54,71.6,71.32,71.48,59400.0,48.2379,48.2784,48.0896,48.1975,59400.0
2008-07-29 13:20:00,71.49,71.86,71.45,71.86,76200.0,48.2042,48.4537,48.1772,48.4537,76200.0
2008-07-29 13:30:00,71.85,71.96,71.69,71.94,98700.0,48.447,48.5211,48.3391,48.5076,98700.0
2008-07-29 13:40:00,71.96,72.21,71.93,72.11,98500.0,48.5211,48.6897,48.5009,48.6223,98500.0
2008-07-29 13:50:00,72.14,72.38,72.1,72.33,80000.0,48.6425,48.8043,48.6155,48.7706,80000.0
2008-07-29 14:00:00,72.33,72.38,71.98,72.02,103400.0,48.7706,48.8043,48.5346,48.5616,103400.0
2008-07-29 14:10:00,72.01,72.37,72.01,72.3,94200.0,48.5548,48.7976,48.5548,48.7504,94200.0
2008-07-29 14:20:00,72.29,72.41,72.23,72.26,92400.0,48.7436,48.8246,48.7032,48.7234,92400.0
2008-07-29 14:30:00,72.26,72.33,72.03,72.04,77100.0,48.7234,48.7706,48.5683,48.5751,77100.0
2008-07-29 14:40:00,72.05,72.05,71.75,71.91,102100.0,48.5818,48.5818,48.3795,48.4874,102100.0
2008-07-29 14:50:00,71.89,72.02,71.8,71.94,152600.0,48.4739,48.5616,48.4132,48.5076,152600.0
2008-07-29 15:00:00,71.96,72.08,71.93,72.01,86000.0,48.5211,48.602,48.5009,48.5548,86000.0
2008-07-29 15:10:00,71.99,72.2,71.93,72.11,112900.0,48.5414,48.683,48.5009,48.6223,112900.0
2008-07-29 15:20:00,72.12,72.48,72.11,72.45,110600.0,48.629,48.8717,48.6223,48.8515,110600.0
2008-07-29 15:30:00,72.46,72.5,72.36,72.42,206900.0,48.8583,48.8852,48.7908,48.8313,206900.0
2008-07-29 15:40:00,72.43,72.51,72.32,72.47,279900.0,48.838,48.892,48.7639,48.865,279900.0
2008-07-29 15:50:00,72.47,72.61,72.4,72.61,330100.0,48.865,48.9594,48.8178,48.9594,330100.0
2008-07-30 09:30:00,72.92,74.05,72.79,74.05,250800.0,49.3821,50.1473,49.2941,50.1473,250800.0
2008-07-30 09:40:00,74.03,75.06,73.97,74.82,325500.0,50.1338,50.8313,50.0932,50.6688,325500.0
2008-07-30 09:50:00,74.8,75.27,74.77,75.06,286600.0,50.6552,50.9735,50.6349,50.8313,286600.0
2008-07-30 10:00:00,75.03,75.53,74.86,75.06,265600.0,50.811,51.1496,50.6959,50.8313,265600.0
2008-07-30 10:10:00,75.06,75.08,74.29,74.35,329900.0,50.8313,50.8449,50.3099,50.3505,329900.0
2008-07-30 10:20:00,74.34,74.55,74.16,74.35,207800.0,50.3437,50.4859,50.2218,50.3505,207800.0
2008-07-30 10:30:00,74.37,74.54,74.02,74.1,152800.0,50.364,50.4792,50.127,50.1812,152800.0
2008-07-30 10:40:00,74.06,74.36,73.71,74.05,115600.0,50.1541,50.3573,49.9171,50.1473,115600.0
2008-07-30 10:50:00,74.08,74.11,73.2,73.33,245800.0,50.1677,50.188,49.5717,49.6597,245800.0
2008-07-30 11:00:00,73.35,73.83,73.32,73.75,147800.0,49.6733,49.9984,49.653,49.9442,147800.0
2008-07-30 11:10:00,73.75,73.9,73.66,73.77,147800.0,49.9442,50.0458,49.8832,49.9577,147800.0
2008-07-30 11:20:00,73.72,74.0,73.71,73.78,161900.0,49.9239,50.1135,49.9171,49.9645,161900.0
2008-07-30 11:30:00,73.78,73.91,73.61,73.74,90000.0,49.9645,50.0525,49.8494,49.9374,90000.0
2008-07-30 11:40:00,73.74,73.75,73.54,73.58,69100.0,49.9374,49.9442,49.802,49.8291,69100.0
2008-07-30 11:50:00,73.58,73.75,73.53,73.67,127500.0,49.8291,49.9442,49.7952,49.89,127500.0
2008-07-30 12:00:00,73.68,73.91,73.65,73.78,155000.0,49.8968,50.0525,49.8765,49.9645,155000.0
2008-07-30 12:10:00,73.77,73.83,73.52,73.53,83600.0,49.9577,49.9984,49.7884,49.7952,83600.0
2008-07-30 12:20:00,73.55,73.59,73.33,73.49,72700.0,49.8087,49.8358,49.6597,49.7681,72700.0
2008-07-30 12:30:00,73.48,73.5,73.21,73.35,140300.0,49.7613,49.7749,49.5785,49.6733,140300.0
2008-07-30 12:40:00,73.35,73.52,73.26,73.38,105900.0,49.6733,49.7884,49.6123,49.6936,105900.0
2008-07-30 12:50:00,73.4,73.47,73.21,73.3,85800.0,49.7072,49.7546,49.5785,49.6394,85800.0
2008-07-30 13:00:00,73.28,73.32,72.99,72.99,118900.0,49.6259,49.653,49.4295,49.4295,118900.0
2008-07-30 13:10:00,72.99,73.08,72.78,72.96,103000.0,49.4295,49.4904,49.2873,49.4092,103000.0
2008-07-30 13:20:00,72.99,73.14,72.82,72.87,89200.0,49.4295,49.5311,49.3144,49.3482,89200.0
2008-07-30 13:30:00,72.88,72.92,72.69,72.72,57900.0,49.355,49.3821,49.2263,49.2467,57900.0
2008-07-30 13:40:00,72.71,72.82,72.57,72.67,93100.0,49.2399,49.3144,49.1451,49.2128,93100.0
2008-07-30 13:50:00,72.66,72.67,72.33,72.45,115100.0,49.206,49.2128,48.9825,49.0638,115100.0
2008-07-30 14:00:00,72.43,72.47,72.26,72.43,157400.0,49.0503,49.0773,48.9351,49.0503,157400.0
2008-07-30 14:10:00,72.43,72.81,72.39,72.69,159000.0,49.0503,49.3076,49.0232,49.2263,159000.0
2008-07-30 14:20:00,72.69,73.48,72.69,73.38,157300.0,49.2263,49.7613,49.2263,49.6936,157300.0
2008-07-30 14:30:00,73.41,73.62,73.38,73.38,103500.0,49.7139,49.8561,49.6936,49.6936,103500.0
2008-07-30 14:40:00,73.38,73.38,73.07,73.08,80700.0,49.6936,49.6936,49.4837,49.4904,80700.0
2008-07-30 14:50:00,73.08,73.2,72.94,73.18,126100.0,49.4904,49.5717,49.3956,49.5582,126100.0
2008-07-30 15:00:00,73.15,73.19,72.95,73.01,97400.0,49.5379,49.5649,49.4024,49.443,97400.0
2008-07-30 15:10:00,73.01,73.12,72.85,72.99,127800.0,49.443,49.5175,49.3347,49.4295,127800.0
2008-07-30 15:20:00,73.01,73.36,72.99,73.34,104600.0,49.443,49.6801,49.4295,49.6665,104600.0
2008-07-30 15:30:00,73.36,73.61,73.35,73.55,167100.0,49.6801,49.8494,49.6733,49.8087,167100.0
2008-07-30 15:40:00,73.55,73.77,73.5,73.63,200400.0,49.8087,49.9577,49.7749,49.8629,200400.0
2008-07-30 15:50:00,73.66,73.71,73.44,73.65,219600.0,49.8832,49.9171,49.7342,49.8765,219600.0
2008-07-31 09:30:00,73.03,73.26,72.18,73.23,207300.0,49.4566,49.6123,48.881,49.592,207300.0
2008-07-31 09:40:00,73.25,73.64,72.86,73.05,165800.0,49.6056,49.8697,49.3415,49.4701,165800.0
2008-07-31 09:50:00,73.06,73.35,72.68,72.73,173600.0,49.4769,49.6733,49.2196,49.2534,173600.0
2008-07-31 10:00:00,72.73,72.81,72.53,72.69,153600.0,49.2534,49.3076,49.118,49.2263,153600.0
2008-07-31 10:10:00,72.71,73.04,72.7,72.97,151600.0,49.2399,49.4634,49.2331,49.416,151600.0
2008-07-31 10:20:00,72.97,73.4,72.88,73.14,129200.0,49.416,49.7072,49.355,49.5311,129200.0
2008-07-31 10:30:00,73.09,73.12,72.8,73.02,97100.0,49.4972,49.5175,49.3008,49.4498,97100.0
2008-07-31 10:40:00,73.01,73.31,72.98,73.21,72400.0,49.443,49.6462,49.4227,49.5785,72400.0
2008-07-31 10:50:00,73.21,73.29,73.15,73.28,67300.0,49.5785,49.6327,49.5379,49.6259,67300.0
2008-07-31 11:00:00,73.29,73.35,73.12,73.25,67300.0,49.6327,49.6733,49.5175,49.6056,67300.0
2008-07-31 11:10:00,73.23,73.25,73.08,73.21,54100.0,49.592,49.6056,49.4904,49.5785,54100.0
2008-07-31 11:20:00,73.2,73.23,72.88,72.91,76000.0,49.5717,49.592,49.355,49.3753,76000.0
2008-07-31 11:30:00,72.88,72.95,72.8,72.84,72500.0,49.355,49.4024,49.3008,49.3279,72500.0
2008-07-31 11:40:00,72.84,72.96,72.76,72.83,46700.0,49.3279,49.4092,49.2737,49.3211,46700.0
2008-07-31 11:50:00,72.81,72.9,72.71,72.75,71200.0,49.3076,49.3685,49.2399,49.267,71200.0
2008-07-31 12:00:00,72.73,72.73,72.45,72.49,45400.0,49.2534,49.2534,49.0638,49.0909,45400.0
2008-07-31 12:10:00,72.47,72.5,72.18,72.26,55900.0,49.0773,49.0977,48.881,48.9351,55900.0
2008-07-31 12:20:00,72.3,72.46,72.2,72.26,54200.0,48.9622,49.0706,48.8945,48.9351,54200.0
2008-07-31 12:30:00,72.27,72.5,72.18,72.45,45400.0,48.9419,49.0977,48.881,49.0638,45400.0
2008-07-31 12:40:00,72.48,72.55,72.33,72.45,63800.0,49.0841,49.1315,48.9825,49.0638,63800.0
2008-07-31 12:50:00,72.42,72.58,72.37,72.44,63700.0,49.0435,49.1518,49.0096,49.057,63700.0
2008-07-31 13:00:00,72.45,72.58,72.28,72.57,65600.0,49.0638,49.1518,48.9487,49.1451,65600.0
2008-07-31 13:10:00,72.58,72.78,72.53,72.7,45300.0,49.1518,49.2873,49.118,49.2331,45300.0
2008-07-31 13:20:00,72.7,72.78,72.63,72.76,35700.0,49.2331,49.2873,49.1857,49.2737,35700.0
2008-07-31 13:30:00,72.73,72.8,72.54,72.65,60000.0,49.2534,49.3008,49.1248,49.1992,60000.0
2008-07-31 13:40:00,72.64,72.73,72.47,72.57,67600.0,49.1925,49.2534,49.0773,49.1451,67600.0
2008-07-31 13:50:00,72.59,72.62,72.29,72.34,37300.0,49.1586,49.1789,48.9555,48.9893,37300.0
2008-07-31 14:00:00,72.34,72.34,72.16,72.31,69400.0,48.9893,48.9893,48.8674,48.969,69400.0
2008-07-31 14:10:00,72.31,72.52,72.2,72.45,79500.0,48.969,49.1112,48.8945,49.0638,79500.0
2008-07-31 14:20:00,72.43,72.5,72.12,72.15,82600.0,49.0503,49.0977,48.8403,48.8606,82600.0
2008-07-31 14:30:00,72.16,72.39,72.08,72.22,134200.0,48.8674,49.0232,48.8132,48.908,134200.0
2008-07-31 14:40:00,72.21,72.32,72.14,72.2,144600.0,48.9013,48.9758,48.8539,48.8945,144600.0
2008-07-31 14:50:00,72.21,72.49,72.12,72.49,105300.0,48.9013,49.0909,48.8403,49.0909,105300.0
2008-07-31 15:00:00,72.49,72.63,72.47,72.56,223300.0,49.0909,49.1857,49.0773,49.1383,223300.0
2008-07-31 15:10:00,72.54,72.76,72.27,72.34,157400.0,49.1248,49.2737,48.9419,48.9893,157400.0
2008-07-31 15:20:00,72.33,72.55,72.31,72.46,150900.0,48.9825,49.1315,48.969,49.0706,150900.0
2008-07-31 15:30:00,72.45,72.46,72.21,72.21,207200.0,49.0638,49.0706,48.9013,48.9013,207200.0
2008-07-31 15:40:00,72.21,72.26,71.7,71.81,301300.0,48.9013,48.9351,48.5559,48.6304,301300.0
2008-07-31 15:50:00,71.82,71.93,71.73,71.86,330900.0,48.6372,48.7117,48.5762,48.6643,330900.0
2008-08-01 09:30:00,72.0,72.04,71.12,71.12,147100.0,48.7591,48.7861,48.1631,48.1631,147100.0
2008-08-01 09:40:00,71.11,71.17,70.49,70.6,138200.0,48.1563,48.197,47.7365,47.811,138200.0
2008-08-01 09:50:00,70.63,70.96,70.5,70.59,106300.0,47.8313,48.0548,47.7432,47.8042,106300.0
2008-08-01 10:00:00,70.65,70.82,70.02,70.21,117600.0,47.8448,47.96,47.4182,47.5469,117600.0
2008-08-01 10:10:00,70.26,70.27,70.01,70.08,86000.0,47.5807,47.5875,47.4114,47.4588,86000.0
2008-08-01 10:20:00,70.08,70.11,69.56,69.62,163900.0,47.4588,47.4791,47.1067,47.1473,163900.0
2008-08-01 10:30:00,69.63,70.35,69.57,70.35,129500.0,47.1541,47.6417,47.1134,47.6417,129500.0
2008-08-01 10:40:00,70.34,70.41,70.13,70.36,65000.0,47.6349,47.6823,47.4927,47.6484,65000.0
2008-08-01 10:50:00,70.35,70.53,70.29,70.46,50100.0,47.6417,47.7636,47.601,47.7162,50100.0
2008-08-01 11:00:00,70.45,70.59,70.27,70.36,69700.0,47.7094,47.8042,47.5875,47.6484,69700.0
2008-08-01 11:10:00,70.36,70.49,70.22,70.42,67800.0,47.6484,47.7365,47.5536,47.6891,67800.0
2008-08-01 11:20:00,70.39,70.56,70.19,70.53,50200.0,47.6688,47.7839,47.5333,47.7636,50200.0
2008-08-01 11:30:00,70.53,71.03,70.53,71.0,105100.0,47.7636,48.1022,47.7636,48.0819,105100.0
2008-08-01 11:40:00,70.98,71.18,70.84,70.85,48800.0,48.0683,48.2037,47.9735,47.9803,48800.0
2008-08-01 11:50:00,70.83,71.18,70.78,71.14,54200.0,47.9667,48.2037,47.9329,48.1767,54200.0
2008-08-01 12:00:00,71.18,71.18,70.77,70.92,57200.0,48.2037,48.2037,47.9261,48.0277,57200.0
2008-08-01 12:10:00,70.92,71.1,70.65,70.65,47100.0,48.0277,48.1496,47.8448,47.8448,47100.0
2008-08-01 12:20:00,70.65,70.68,70.36,70.45,58400.0,47.8448,47.8651,47.6484,47.7094,58400.0
2008-08-01 12:30:00,70.47,70.57,70.33,70.45,69000.0,47.7229,47.7907,47.6281,47.7094,69000.0
2008-08-01 12:40:00,70.46,70.55,70.33,70.38,72900.0,47.7162,47.7771,47.6281,47.662,72900.0
2008-08-01 12:50:00,70.38,70.49,70.2,70.41,68800.0,47.662,47.7365,47.5401,47.6823,68800.0
2008-08-01 13:00:00,70.42,70.59,70.39,70.57,34800.0,47.6891,47.8042,47.6688,47.7907,34800.0
2008-08-01 13:10:00,70.58,70.66,70.48,70.58,56400.0,47.7974,47.8516,47.7297,47.7974,56400.0
2008-08-01 13:20:00,70.58,70.59,70.47,70.49,56000.0,47.7974,47.8042,47.7229,47.7365,56000.0
2008-08-01 13:30:00,70.5,70.62,70.3,70.39,60100.0,47.7432,47.8245,47.6078,47.6688,60100.0
2008-08-01 13:40:00,70.38,70.49,70.25,70.49,44800.0,47.662,47.7365,47.5739,47.7365,44800.0
2008-08-01 13:50:00,70.48,70.65,70.45,70.52,40000.0,47.7297,47.8448,47.7094,47.7568,40000.0
2008-08-01 14:00:00,70.52,70.64,70.16,70.34,87200.0,47.7568,47.8381,47.513,47.6349,87200.0
2008-08-01 14:10:00,70.35,70.47,70.25,70.39,57400.0,47.6417,47.7229,47.5739,47.6688,57400.0
2008-08-01 14:20:00,70.38,70.39,70.16,70.19,56200.0,47.662,47.6688,47.513,47.5333,56200.0
2008-08-01 14:30:00,70.2,70.3,70.15,70.22,48500.0,47.5401,47.6078,47.5062,47.5536,48500.0
2008-08-01 14:40:00,70.2,70.29,70.09,70.29,86200.0,47.5401,47.601,47.4656,47.601,86200.0
2008-08-01 14:50:00,70.28,70.46,70.23,70.43,58800.0,47.5943,47.7162,47.5604,47.6958,58800.0
2008-08-01 15:00:00,70.39,70.5,70.12,70.36,90600.0,47.6688,47.7432,47.4859,47.6484,90600.0
2008-08-01 15:10:00,70.37,70.55,70.34,70.45,75300.0,47.6552,47.7771,47.6349,47.7094,75300.0
2008-08-01 15:20:00,70.46,70.55,70.37,70.45,58700.0,47.7162,47.7771,47.6552,47.7094,58700.0
2008-08-01 15:30:00,70.45,70.74,70.34,70.67,108000.0,47.7094,47.9058,47.6349,47.8584,108000.0
2008-08-01 15:40:00,70.66,70.87,70.63,70.84,102400.0,47.8516,47.9938,47.8313,47.9735,102400.0
2008-08-01 15:50:00,70.81,70.85,70.53,70.57,190900.0,47.9532,47.9803,47.7636,47.7907,190900.0
2008-08-04 09:30:00,70.67,71.0,70.1,70.95,174200.0,47.8584,48.0819,47.4724,48.048,174200.0
2008-08-04 09:40:00,70.96,70.96,70.25,70.4,89700.0,48.0548,48.0548,47.5739,47.6755,89700.0
2008-08-04 09:50:00,70.4,70.44,69.85,69.89,114600.0,47.6755,47.7026,47.3031,47.3301,114600.0
2008-08-04 10:00:00,69.91,70.09,69.71,69.75,96000.0,47.3437,47.4656,47.2083,47.2353,96000.0
2008-08-04 10:10:00,69.76,70.09,69.76,69.89,60700.0,47.2421,47.4656,47.2421,47.3301,60700.0
2008-08-04 10:20:00,69.9,70.23,69.87,70.13,53200.0,47.3369,47.5604,47.3166,47.4927,53200.0
2008-08-04 10:30:00,70.11,70.14,69.97,70.05,72900.0,47.4791,47.4995,47.3843,47.4385,72900.0
2008-08-04 10:40:00,70.05,70.18,69.93,69.98,49200.0,47.4385,47.5265,47.3572,47.3911,49200.0
2008-08-04 10:50:00,69.98,70.12,69.76,69.79,44800.0,47.3911,47.4859,47.2421,47.2624,44800.0
2008-08-04 11:00:00,69.76,70.0,69.73,69.98,30900.0,47.2421,47.4046,47.2218,47.3911,30900.0
2008-08-04 11:10:00,69.98,70.02,69.57,69.58,63800.0,47.3911,47.4182,47.1134,47.1202,63800.0
2008-08-04 11:20:00,69.58,69.59,69.05,69.06,165500.0,47.1202,47.127,46.7613,46.7681,165500.0
2008-08-04 11:30:00,69.05,69.54,68.95,69.38,153600.0,46.7613,47.0931,46.6936,46.9848,153600.0
2008-08-04 11:40:00,69.38,69.58,69.26,69.27,100300.0,46.9848,47.1202,46.9035,46.9103,100300.0
2008-08-04 11:50:00,69.29,69.38,69.24,69.35,126400.0,46.9238,46.9848,46.89,46.9645,126400.0
2008-08-04 12:00:00,69.35,69.56,69.33,69.42,187900.0,46.9645,47.1067,46.9509,47.0119,187900.0
2008-08-04 12:10:00,69.45,69.78,69.4,69.64,101100.0,47.0322,47.2557,46.9983,47.1608,101100.0
2008-08-04 12:20:00,69.63,69.96,69.62,69.9,173200.0,47.1541,47.3776,47.1473,47.3369,173200.0
2008-08-04 12:30:00,69.92,70.01,69.85,69.97,70700.0,47.3505,47.4114,47.3031,47.3843,70700.0
2008-08-04 12:40:00,69.96,69.98,69.74,69.75,42700.0,47.3776,47.3911,47.2286,47.2353,42700.0
2008-08-04 12:50:00,69.76,69.78,69.61,69.7,56700.0,47.2421,47.2557,47.1405,47.2015,56700.0
2008-08-04 13:00:00,69.7,69.86,69.7,69.85,56500.0,47.2015,47.3098,47.2015,47.3031,56500.0
2008-08-04 13:10:00,69.84,70.09,69.8,69.99,112800.0,47.2963,47.4656,47.2692,47.3979,112800.0
2008-08-04 13:20:00,69.98,69.98,69.76,69.87,56400.0,47.3911,47.3911,47.2421,47.3166,56400.0
2008-08-04 13:30:00,69.87,70.06,69.82,70.06,52700.0,47.3166,47.4453,47.2827,47.4453,52700.0
2008-08-04 13:40:00,70.05,70.16,70.0,70.11,41300.0,47.4385,47.513,47.4046,47.4791,41300.0
2008-08-04 13:50:00,70.12,70.28,70.11,70.24,54600.0,47.4859,47.5943,47.4791,47.5672,54600.0
2008-08-04 14:00:00,70.26,70.5,70.24,70.38,101200.0,47.5807,47.7432,47.5672,47.662,101200.0
2008-08-04 14:10:00,70.37,70.6,70.35,70.57,89500.0,47.6552,47.811,47.6417,47.7907,89500.0
2008-08-04 14:20:00,70.57,70.7,70.45,70.57,104500.0,47.7907,47.8787,47.7094,47.7907,104500.0
2008-08-04 14:30:00,70.55,70.75,70.46,70.73,43300.0,47.7771,47.9125,47.7162,47.899,43300.0
2008-08-04 14:40:00,70.72,71.3,70.72,70.94,152700.0,47.8922,48.285,47.8922,48.0412,152700.0
2008-08-04 14:50:00,70.94,71.02,70.8,70.84,112600.0,48.0412,48.0954,47.9464,47.9735,112600.0
2008-08-04 15:00:00,70.85,70.88,70.54,70.7,64700.0,47.9803,48.0006,47.7703,47.8787,64700.0
2008-08-04 15:10:00,70.7,70.72,70.46,70.57,59600.0,47.8787,47.8922,47.7162,47.7907,59600.0
2008-08-04 15:20:00,70.57,70.57,70.4,70.41,69500.0,47.7907,47.7907,47.6755,47.6823,69500.0
2008-08-04 15:30:00,70.4,70.62,70.35,70.42,104300.0,47.6755,47.8245,47.6417,47.6891,104300.0
2008-08-04 15:40:00,70.45,70.46,70.1,70.25,146800.0,47.7094,47.7162,47.4724,47.5739,146800.0
2008-08-04 15:50:00,70.26,70.28,70.1,70.16,267500.0,47.5807,47.5943,47.4724,47.513,267500.0
2008-08-05 09:30:00,71.0,71.96,70.51,71.88,288300.0,48.0819,48.732,47.75,48.6778,288300.0
2008-08-05 09:40:00,71.84,71.97,71.69,71.73,231200.0,48.6507,48.7387,48.5491,48.5762,231200.0
2008-08-05 09:50:00,71.74,71.96,71.72,71.85,145700.0,48.583,48.732,48.5694,48.6575,145700.0
2008-08-05 10:00:00,71.86,72.09,71.79,72.05,261900.0,48.6643,48.82,48.6168,48.7929,261900.0
2008-08-05 10:10:00,72.04,72.18,71.88,71.96,131100.0,48.7861,48.881,48.6778,48.732,131100.0
2008-08-05 10:20:00,71.98,72.17,71.75,71.78,68900.0,48.7455,48.8742,48.5898,48.6101,68900.0
2008-08-05 10:30:00,71.79,72.05,71.77,72.05,53600.0,48.6168,48.7929,48.6033,48.7929,53600.0
2008-08-05 10:40:00,72.03,72.22,71.77,71.82,75200.0,48.7794,48.908,48.6033,48.6372,75200.0
2008-08-05 10:50:00,71.8,71.92,71.69,71.73,63800.0,48.6236,48.7049,48.5491,48.5762,63800.0
2008-08-05 11:00:00,71.72,71.78,71.52,71.66,63500.0,48.5694,48.6101,48.434,48.5288,63500.0
2008-08-05 11:10:00,71.68,71.68,71.54,71.62,76300.0,48.5424,48.5424,48.4475,48.5017,76300.0
2008-08-05 11:20:00,71.63,71.65,71.54,71.63,90700.0,48.5085,48.522,48.4475,48.5085,90700.0
2008-08-05 11:30:00,71.63,71.79,71.6,71.79,170800.0,48.5085,48.6168,48.4882,48.6168,170800.0
2008-08-05 11:40:00,71.8,72.33,71.8,72.32,119200.0,48.6236,48.9825,48.6236,48.9758,119200.0
2008-08-05 11:50:00,72.32,72.55,72.32,72.5,102500.0,48.9758,49.1315,48.9758,49.0977,102500.0
2008-08-05 12:00:00,72.51,72.54,72.39,72.41,85200.0,49.1044,49.1248,49.0232,49.0367,85200.0
2008-08-05 12:10:00,72.41,72.73,72.39,72.64,108600.0,49.0367,49.2534,49.0232,49.1925,108600.0
2008-08-05 12:20:00,72.64,72.78,72.56,72.69,87600.0,49.1925,49.2873,49.1383,49.2263,87600.0
2008-08-05 12:30:00,72.67,72.7,72.58,72.68,49000.0,49.2128,49.2331,49.1518,49.2196,49000.0
2008-08-05 12:40:00,72.69,72.71,72.49,72.59,57600.0,49.2263,49.2399,49.0909,49.1586,57600.0
2008-08-05 12:50:00,72.57,72.6,72.35,72.42,43500.0,49.1451,49.1654,48.9961,49.0435,43500.0
2008-08-05 13:00:00,72.44,72.45,72.32,72.37,40600.0,49.057,49.0638,48.9758,49.0096,40600.0
2008-08-05 13:10:00,72.38,72.45,72.3,72.32,46500.0,49.0164,49.0638,48.9622,48.9758,46500.0
2008-08-05 13:20:00,72.34,72.36,72.22,72.3,64000.0,48.9893,49.0029,48.908,48.9622,64000.0
2008-08-05 13:30:00,72.3,72.37,72.26,72.3,108400.0,48.9622,49.0096,48.9351,48.9622,108400.0
2008-08-05 13:40:00,72.29,72.38,72.25,72.29,117300.0,48.9555,49.0164,48.9284,48.9555,117300.0
2008-08-05 13:50:00,72.29,72.33,72.16,72.31,65900.0,48.9555,48.9825,48.8674,48.969,65900.0
2008-08-05 14:00:00,72.32,72.47,72.23,72.35,93100.0,48.9758,49.0773,48.9148,48.9961,93100.0
2008-08-05 14:10:00,72.36,72.95,72.21,72.35,150300.0,49.0029,49.4024,48.9013,48.9961,150300.0
2008-08-05 14:20:00,72.35,72.5,72.12,72.41,132000.0,48.9961,49.0977,48.8403,49.0367,132000.0
2008-08-05 14:30:00,72.41,72.63,72.23,72.24,132000.0,49.0367,49.1857,48.9148,48.9216,132000.0
2008-08-05 14:40:00,72.23,72.73,72.22,72.7,133600.0,48.9148,49.2534,48.908,49.2331,133600.0
2008-08-05 14:50:00,72.72,72.72,72.31,72.42,129600.0,49.2467,49.2467,48.969,49.0435,129600.0
2008-08-05 15:00:00,72.46,72.55,72.36,72.46,127300.0,49.0706,49.1315,49.0029,49.0706,127300.0
2008-08-05 15:10:00,72.47,72.6,72.32,72.6,158000.0,49.0773,49.1654,48.9758,49.1654,158000.0
2008-08-05 15:20:00,72.6,72.7,72.5,72.59,124300.0,49.1654,49.2331,49.0977,49.1586,124300.0
2008-08-05 15:30:00,72.59,72.7,72.33,72.7,184800.0,49.1586,49.2331,48.9825,49.2331,184800.0
2008-08-05 15:40:00,72.7,73.08,72.66,72.92,249900.0,49.2331,49.4904,49.206,49.3821,249900.0
2008-08-05 15:50:00,72.95,72.98,72.73,72.93,241500.0,49.4024,49.4227,49.2534,49.3889,241500.0
2008-08-06 09:30:00,73.47,73.47,72.49,72.79,124600.0,49.7546,49.7546,49.0909,49.2941,124600.0
2008-08-06 09:40:00,72.79,73.14,72.62,72.72,98000.0,49.2941,49.5311,49.1789,49.2467,98000.0
2008-08-06 09:50:00,72.69,72.9,72.53,72.56,77700.0,49.2263,49.3685,49.118,49.1383,77700.0
2008-08-06 10:00:00,72.53,72.65,72.36,72.49,73200.0,49.118,49.1992,49.0029,49.0909,73200.0
2008-08-06 10:10:00,72.48,72.56,72.41,72.55,58800.0,49.0841,49.1383,49.0367,49.1315,58800.0
2008-08-06 10:20:00,72.51,72.63,72.34,72.34,118900.0,49.1044,49.1857,48.9893,48.9893,118900.0
2008-08-06 10:30:00,72.34,72.36,71.85,71.93,138100.0,48.9893,49.0029,48.6575,48.7117,138100.0
2008-08-06 10:40:00,71.94,71.98,71.66,71.96,82900.0,48.7184,48.7455,48.5288,48.732,82900.0
2008-08-06 10:50:00,71.94,72.22,71.87,71.9,93500.0,48.7184,48.908,48.671,48.6913,93500.0
2008-08-06 11:00:00,71.87,72.32,71.78,72.31,55800.0,48.671,48.9758,48.6101,48.969,55800.0
2008-08-06 11:10:00,72.31,72.49,72.27,72.43,71200.0,48.969,49.0909,48.9419,49.0503,71200.0
2008-08-06 11:20:00,72.44,72.49,72.28,72.43,157800.0,49.057,49.0909,48.9487,49.0503,157800.0
2008-08-06 11:30:00,72.41,72.53,72.33,72.44,98000.0,49.0367,49.118,48.9825,49.057,98000.0
2008-08-06 11:40:00,72.42,72.61,72.23,72.25,118400.0,49.0435,49.1722,48.9148,48.9284,118400.0
2008-08-06 11:50:00,72.25,72.4,72.2,72.35,60600.0,48.9284,49.0299,48.8945,48.9961,60600.0
2008-08-06 12:00:00,72.35,72.57,72.19,72.52,71500.0,48.9961,49.1451,48.8877,49.1112,71500.0
2008-08-06 12:10:00,72.52,72.54,72.23,72.25,74200.0,49.1112,49.1248,48.9148,48.9284,74200.0
2008-08-06 12:20:00,72.25,72.49,72.25,72.38,45000.0,48.9284,49.0909,48.9284,49.0164,45000.0
2008-08-06 12:30:00,72.37,72.39,72.29,72.3,37000.0,49.0096,49.0232,48.9555,48.9622,37000.0
2008-08-06 12:40:00,72.31,72.59,72.28,72.58,40500.0,48.969,49.1586,48.9487,49.1518,40500.0
2008-08-06 12:50:00,72.59,72.65,72.55,72.6,54700.0,49.1586,49.1992,49.1315,49.1654,54700.0
2008-08-06 13:00:00,72.58,72.59,72.43,72.47,42300.0,49.1518,49.1586,49.0503,49.0773,42300.0
2008-08-06 13:10:00,72.46,72.65,72.43,72.63,37800.0,49.0706,49.1992,49.0503,49.1857,37800.0
2008-08-06 13:20:00,72.63,72.67,72.44,72.58,57000.0,49.1857,49.2128,49.057,49.1518,57000.0
2008-08-06 13:30:00,72.6,72.73,72.57,72.63,51400.0,49.1654,49.2534,49.1451,49.1857,51400.0
2008-08-06 13:40:00,72.62,72.65,72.5,72.6,86900.0,49.1789,49.1992,49.0977,49.1654,86900.0
2008-08-06 13:50:00,72.57,72.61,72.41,72.49,95800.0,49.1451,49.1722,49.0367,49.0909,95800.0
2008-08-06 14:00:00,72.48,72.75,72.48,72.68,113700.0,49.0841,49.267,49.0841,49.2196,113700.0
2008-08-06 14:10:00,72.68,72.93,72.66,72.89,96000.0,49.2196,49.3889,49.206,49.3618,96000.0
2008-08-06 14:20:00,72.88,72.93,72.72,72.79,152400.0,49.355,49.3889,49.2467,49.2941,152400.0
2008-08-06 14:30:00,72.82,72.87,72.62,72.67,117100.0,49.3144,49.3482,49.1789,49.2128,117100.0
2008-08-06 14:40:00,72.67,72.71,72.5,72.69,158500.0,49.2128,49.2399,49.0977,49.2263,158500.0
2008-08-06 14:50:00,72.69,72.84,72.67,72.77,100400.0,49.2263,49.3279,49.2128,49.2805,100400.0
2008-08-06 15:00:00,72.77,73.02,72.77,72.87,116900.0,49.2805,49.4498,49.2805,49.3482,116900.0
2008-08-06 15:10:00,72.87,72.88,72.55,72.64,145300.0,49.3482,49.355,49.1315,49.1925,145300.0
2008-08-06 15:20:00,72.65,72.7,72.55,72.61,109800.0,49.1992,49.2331,49.1315,49.1722,109800.0
2008-08-06 15:30:00,72.61,72.68,72.47,72.68,111000.0,49.1722,49.2196,49.0773,49.2196,111000.0
2008-08-06 15:40:00,72.68,72.78,72.51,72.54,216900.0,49.2196,49.2873,49.1044,49.1248,216900.0
2008-08-06 15:50:00,72.51,72.66,72.51,72.57,321600.0,49.1044,49.206,49.1044,49.1451,321600.0
2008-08-07 09:30:00,72.15,72.15,71.0,71.24,256600.0,48.8606,48.8606,48.0819,48.2444,256600.0
2008-08-07 09:40:00,71.23,71.72,71.05,71.56,167600.0,48.2376,48.5694,48.1157,48.4611,167600.0
2008-08-07 09:50:00,71.57,72.09,71.4,71.48,147000.0,48.4679,48.82,48.3527,48.4069,147000.0
2008-08-07 10:00:00,71.48,72.06,71.47,71.95,105700.0,48.4069,48.7997,48.4001,48.7252,105700.0
2008-08-07 10:10:00,71.96,72.18,71.73,72.15,84300.0,48.732,48.881,48.5762,48.8606,84300.0
2008-08-07 10:20:00,72.17,72.22,72.02,72.04,82300.0,48.8742,48.908,48.7726,48.7861,82300.0
2008-08-07 10:30:00,72.04,72.05,71.7,71.76,62600.0,48.7861,48.7929,48.5559,48.5965,62600.0
2008-08-07 10:40:00,71.78,71.78,71.4,71.55,78300.0,48.6101,48.6101,48.3527,48.4543,78300.0
2008-08-07 10:50:00,71.56,71.67,71.49,71.58,63500.0,48.4611,48.5356,48.4137,48.4746,63500.0
2008-08-07 11:00:00,71.58,71.67,71.38,71.66,60000.0,48.4746,48.5356,48.3392,48.5288,60000.0
2008-08-07 11:10:00,71.64,71.86,71.52,71.77,62200.0,48.5153,48.6643,48.434,48.6033,62200.0
2008-08-07 11:20:00,71.81,72.2,71.81,72.2,57800.0,48.6304,48.8945,48.6304,48.8945,57800.0
2008-08-07 11:30:00,72.19,72.23,72.05,72.11,66400.0,48.8877,48.9148,48.7929,48.8336,66400.0
2008-08-07 11:40:00,72.11,72.12,71.88,72.01,41800.0,48.8336,48.8403,48.6778,48.7658,41800.0
2008-08-07 11:50:00,72.04,72.2,71.91,72.0,34300.0,48.7861,48.8945,48.6981,48.7591,34300.0
2008-08-07 12:00:00,72.03,72.03,71.74,71.89,34500.0,48.7794,48.7794,48.583,48.6846,34500.0
2008-08-07 12:10:00,71.89,72.28,71.89,72.22,43500.0,48.6846,48.9487,48.6846,48.908,43500.0
2008-08-07 12:20:00,72.2,72.24,72.06,72.1,46200.0,48.8945,48.9216,48.7997,48.8268,46200.0
2008-08-07 12:30:00,72.12,72.5,72.08,72.5,63300.0,48.8403,49.0977,48.8132,49.0977,63300.0
2008-08-07 12:40:00,72.5,72.61,72.33,72.53,66000.0,49.0977,49.1722,48.9825,49.118,66000.0
2008-08-07 12:50:00,72.53,72.72,72.5,72.53,49300.0,49.118,49.2467,49.0977,49.118,49300.0
2008-08-07 13:00:00,72.53,72.65,72.38,72.41,31500.0,49.118,49.1992,49.0164,49.0367,31500.0
2008-08-07 13:10:00,72.42,72.61,72.09,72.48,65200.0,49.0435,49.1722,48.82,49.0841,65200.0
2008-08-07 13:20:00,72.51,72.64,72.49,72.57,59700.0,49.1044,49.1925,49.0909,49.1451,59700.0
2008-08-07 13:30:00,72.57,72.64,72.41,72.42,92100.0,49.1451,49.1925,49.0367,49.0435,92100.0
2008-08-07 13:40:00,72.44,72.54,72.32,72.33,40800.0,49.057,49.1248,48.9758,48.9825,40800.0
2008-08-07 13:50:00,72.34,72.38,72.04,72.06,66300.0,48.9893,49.0164,48.7861,48.7997,66300.0
2008-08-07 14:00:00,72.07,72.11,71.83,71.98,66700.0,48.8065,48.8336,48.6439,48.7455,66700.0
2008-08-07 14:10:00,71.97,72.02,71.87,71.92,39600.0,48.7387,48.7726,48.671,48.7049,39600.0
2008-08-07 14:20:00,71.95,72.03,71.85,71.97,46300.0,48.7252,48.7794,48.6575,48.7387,46300.0
2008-08-07 14:30:00,71.95,72.09,71.9,71.91,42000.0,48.7252,48.82,48.6913,48.6981,42000.0
2008-08-07 14:40:00,71.91,71.94,71.7,71.78,56700.0,48.6981,48.7184,48.5559,48.6101,56700.0
2008-08-07 14:50:00,71.8,71.83,71.61,71.61,61700.0,48.6236,48.6439,48.4949,48.4949,61700.0
2008-08-07 15:00:00,71.6,71.79,71.5,71.61,94800.0,48.4882,48.6168,48.4205,48.4949,94800.0
2008-08-07 15:10:00,71.62,71.63,71.33,71.38,84400.0,48.5017,48.5085,48.3053,48.3392,84400.0
2008-08-07 15:20:00,71.38,71.57,71.35,71.41,91100.0,48.3392,48.4679,48.3189,48.3595,91100.0
2008-08-07 15:30:00,71.4,71.45,70.83,70.94,189900.0,48.3527,48.3866,47.9667,48.0412,189900.0
2008-08-07 15:40:00,70.91,70.92,70.58,70.82,238500.0,48.0209,48.0277,47.7974,47.96,238500.0
2008-08-07 15:50:00,70.84,71.05,70.79,70.99,238600.0,47.9735,48.1157,47.9396,48.0751,238600.0
2008-08-08 09:30:00,70.44,71.37,70.0,71.0,122700.0,47.7026,48.3324,47.4046,48.0819,122700.0
2008-08-08 09:40:00,70.94,71.11,70.87,70.93,115900.0,48.0412,48.1563,47.9938,48.0344,115900.0
2008-08-08 09:50:00,70.91,71.89,70.91,71.86,119800.0,48.0209,48.6846,48.0209,48.6643,119800.0
2008-08-08 10:00:00,71.86,72.33,71.76,72.22,125800.0,48.6643,48.9825,48.5965,48.908,125800.0
2008-08-08 10:10:00,72.19,72.71,72.15,72.67,126700.0,48.8877,49.2399,48.8606,49.2128,126700.0
2008-08-08 10:20:00,72.67,72.76,72.62,72.7,117700.0,49.2128,49.2737,49.1789,49.2331,117700.0
2008-08-08 10:30:00,72.72,72.74,72.48,72.69,76000.0,49.2467,49.2602,49.0841,49.2263,76000.0
2008-08-08 10:40:00,72.72,72.92,72.64,72.89,81400.0,49.2467,49.3821,49.1925,49.3618,81400.0
2008-08-08 10:50:00,72.87,73.18,72.86,72.98,90400.0,49.3482,49.5582,49.3415,49.4227,90400.0
2008-08-08 11:00:00,73.01,73.05,72.59,72.73,46600.0,49.443,49.4701,49.1586,49.2534,46600.0
2008-08-08 11:10:00,72.74,72.94,72.67,72.89,51700.0,49.2602,49.3956,49.2128,49.3618,51700.0
2008-08-08 11:20:00,72.87,73.0,72.81,72.84,38400.0,49.3482,49.4363,49.3076,49.3279,38400.0
2008-08-08 11:30:00,72.81,73.04,72.81,72.92,48600.0,49.3076,49.4634,49.3076,49.3821,48600.0
2008-08-08 11:40:00,72.93,72.99,72.81,72.99,40800.0,49.3889,49.4295,49.3076,49.4295,40800.0
2008-08-08 11:50:00,72.98,72.98,72.76,72.77,54600.0,49.4227,49.4227,49.2737,49.2805,54600.0
2008-08-08 12:00:00,72.79,72.88,72.76,72.85,37100.0,49.2941,49.355,49.2737,49.3347,37100.0
2008-08-08 12:10:00,72.84,73.08,72.76,73.07,37500.0,49.3279,49.4904,49.2737,49.4837,37500.0
2008-08-08 12:20:00,73.04,73.05,72.89,72.95,70500.0,49.4634,49.4701,49.3618,49.4024,70500.0
2008-08-08 12:30:00,72.93,73.0,72.85,72.98,26300.0,49.3889,49.4363,49.3347,49.4227,26300.0
2008-08-08 12:40:00,72.98,73.07,72.92,72.94,43000.0,49.4227,49.4837,49.3821,49.3956,43000.0
2008-08-08 12:50:00,72.94,73.01,72.87,72.9,36600.0,49.3956,49.443,49.3482,49.3685,36600.0
2008-08-08 13:00:00,72.89,73.0,72.82,72.94,49500.0,49.3618,49.4363,49.3144,49.3956,49500.0
2008-08-08 13:10:00,72.9,72.99,72.79,72.93,23600.0,49.3685,49.4295,49.2941,49.3889,23600.0
2008-08-08 13:20:00,72.93,73.03,72.87,73.0,40000.0,49.3889,49.4566,49.3482,49.4363,40000.0
2008-08-08 13:30:00,73.0,73.17,72.95,73.12,46900.0,49.4363,49.5514,49.4024,49.5175,46900.0
2008-08-08 13:40:00,73.1,73.25,73.02,73.06,37200.0,49.504,49.6056,49.4498,49.4769,37200.0
2008-08-08 13:50:00,73.06,73.09,72.9,72.96,35800.0,49.4769,49.4972,49.3685,49.4092,35800.0
2008-08-08 14:00:00,72.94,72.95,72.71,72.8,50500.0,49.3956,49.4024,49.2399,49.3008,50500.0
2008-08-08 14:10:00,72.8,72.83,72.65,72.73,60600.0,49.3008,49.3211,49.1992,49.2534,60600.0
2008-08-08 14:20:00,72.73,72.96,72.72,72.93,60500.0,49.2534,49.4092,49.2467,49.3889,60500.0
2008-08-08 14:30:00,72.95,73.06,72.94,73.01,53000.0,49.4024,49.4769,49.3956,49.443,53000.0
2008-08-08 14:40:00,73.03,73.19,73.01,73.15,116100.0,49.4566,49.5649,49.443,49.5379,116100.0
2008-08-08 14:50:00,73.14,73.23,73.11,73.23,83400.0,49.5311,49.592,49.5108,49.592,83400.0
2008-08-08 15:00:00,73.22,73.35,73.19,73.3,113000.0,49.5853,49.6733,49.5649,49.6394,113000.0
2008-08-08 15:10:00,73.29,73.39,73.21,73.29,151200.0,49.6327,49.7004,49.5785,49.6327,151200.0
2008-08-08 15:20:00,73.31,73.46,73.24,73.46,121900.0,49.6462,49.7478,49.5988,49.7478,121900.0
2008-08-08 15:30:00,73.46,73.49,73.28,73.42,243700.0,49.7478,49.7681,49.6259,49.7207,243700.0
2008-08-08 15:40:00,73.43,73.66,73.4,73.62,287000.0,49.7275,49.8832,49.7072,49.8561,287000.0
2008-08-08 15:50:00,73.61,73.66,73.36,73.41,319800.0,49.8494,49.8832,49.6801,49.7139,319800.0
2008-08-11 09:30:00,73.35,73.54,73.07,73.11,62000.0,49.6733,49.802,49.4837,49.5108,62000.0
2008-08-11 09:40:00,73.1,73.31,72.95,72.98,41500.0,49.504,49.6462,49.4024,49.4227,41500.0
2008-08-11 09:50:00,72.99,73.02,72.85,72.92,44700.0,49.4295,49.4498,49.3347,49.3821,44700.0
2008-08-11 10:00:00,72.92,72.94,72.8,72.85,32500.0,49.3821,49.3956,49.3008,49.3347,32500.0
2008-08-11 10:10:00,72.85,73.0,72.79,72.9,31300.0,49.3347,49.4363,49.2941,49.3685,31300.0
2008-08-11 10:20:00,72.9,72.92,72.73,72.76,35200.0,49.3685,49.3821,49.2534,49.2737,35200.0
2008-08-11 10:30:00,72.78,72.82,72.54,72.56,33400.0,49.2873,49.3144,49.1248,49.1383,33400.0
2008-08-11 10:40:00,72.57,72.64,72.45,72.59,83500.0,49.1451,49.1925,49.0638,49.1586,83500.0
2008-08-11 10:50:00,72.59,72.89,72.56,72.74,88400.0,49.1586,49.3618,49.1383,49.2602,88400.0
2008-08-11 11:00:00,72.74,72.98,72.69,72.89,99000.0,49.2602,49.4227,49.2263,49.3618,99000.0
2008-08-11 11:10:00,72.9,73.67,72.89,73.67,105100.0,49.3685,49.89,49.3618,49.89,105100.0
2008-08-11 11:20:00,73.65,73.91,73.36,73.75,110700.0,49.8765,50.0525,49.6801,49.9442,110700.0
2008-08-11 11:30:00,73.76,73.76,73.54,73.68,79200.0,49.9509,49.9509,49.802,49.8968,79200.0
2008-08-11 11:40:00,73.7,74.06,73.68,74.05,115500.0,49.9103,50.1541,49.8968,50.1473,115500.0
2008-08-11 11:50:00,74.05,74.28,73.83,74.28,141800.0,50.1473,50.3031,49.9984,50.3031,141800.0
2008-08-11 12:00:00,74.28,74.5,74.1,74.11,107500.0,50.3031,50.4521,50.1812,50.188,107500.0
2008-08-11 12:10:00,74.11,74.28,74.01,74.1,45500.0,50.188,50.3031,50.1203,50.1812,45500.0
2008-08-11 12:20:00,74.14,74.2,74.02,74.08,38300.0,50.2083,50.2489,50.127,50.1677,38300.0
2008-08-11 12:30:00,74.07,74.16,73.86,73.96,52500.0,50.1609,50.2218,50.0187,50.0864,52500.0
2008-08-11 12:40:00,73.95,74.04,73.73,73.78,38400.0,50.0796,50.1406,49.9306,49.9645,38400.0
2008-08-11 12:50:00,73.78,73.84,73.66,73.66,45400.0,49.9645,50.0051,49.8832,49.8832,45400.0
2008-08-11 13:00:00,73.7,73.71,73.37,73.41,32700.0,49.9103,49.9171,49.6868,49.7139,32700.0
2008-08-11 13:10:00,73.44,73.55,72.97,73.0,78500.0,49.7342,49.8087,49.416,49.4363,78500.0
2008-08-11 13:20:00,73.0,73.03,72.89,72.98,118700.0,49.4363,49.4566,49.3618,49.4227,118700.0
2008-08-11 13:30:00,72.99,73.1,72.87,72.87,95200.0,49.4295,49.504,49.3482,49.3482,95200.0
2008-08-11 13:40:00,72.88,72.98,72.8,72.94,66400.0,49.355,49.4227,49.3008,49.3956,66400.0
2008-08-11 13:50:00,72.93,73.31,72.9,73.23,153400.0,49.3889,49.6462,49.3685,49.592,153400.0
2008-08-11 14:00:00,73.21,73.26,72.88,72.94,168300.0,49.5785,49.6123,49.355,49.3956,168300.0
2008-08-11 14:10:00,72.95,73.07,72.8,72.94,109200.0,49.4024,49.4837,49.3008,49.3956,109200.0
2008-08-11 14:20:00,72.94,73.0,72.72,72.72,94900.0,49.3956,49.4363,49.2467,49.2467,94900.0
2008-08-11 14:30:00,72.78,73.09,72.59,72.68,68900.0,49.2873,49.4972,49.1586,49.2196,68900.0
2008-08-11 14:40:00,72.66,72.77,72.49,72.55,45600.0,49.206,49.2805,49.0909,49.1315,45600.0
2008-08-11 14:50:00,72.57,72.58,71.94,72.05,151900.0,49.1451,49.1518,48.7184,48.7929,151900.0
2008-08-11 15:00:00,72.04,72.52,72.04,72.27,99600.0,48.7861,49.1112,48.7861,48.9419,99600.0
2008-08-11 15:10:00,72.25,72.32,71.99,72.05,92700.0,48.9284,48.9758,48.7523,48.7929,92700.0
2008-08-11 15:20:00,72.06,72.13,71.72,71.85,144200.0,48.7997,48.8471,48.5694,48.6575,144200.0
2008-08-11 15:30:00,71.84,71.88,71.54,71.85,141100.0,48.6507,48.6778,48.4475,48.6575,141100.0
2008-08-11 15:40:00,71.85,72.04,71.85,72.0,199300.0,48.6575,48.7861,48.6575,48.7591,199300.0
2008-08-11 15:50:00,72.0,72.25,72.0,72.25,206800.0,48.7591,48.9284,48.7591,48.9284,206800.0
2008-08-12 09:30:00,72.29,72.3,71.12,71.23,95300.0,48.9555,48.9622,48.1631,48.2376,95300.0
2008-08-12 09:40:00,71.17,71.31,70.64,70.73,117400.0,48.197,48.2918,47.8381,47.899,117400.0
2008-08-12 09:50:00,70.72,70.83,69.96,69.99,152100.0,47.8922,47.9667,47.3776,47.3979,152100.0
2008-08-12 10:00:00,70.0,70.09,69.76,69.93,129700.0,47.4046,47.4656,47.2421,47.3572,129700.0
2008-08-12 10:10:00,69.94,70.05,69.36,69.37,219600.0,47.364,47.4385,46.9712,46.978,219600.0
2008-08-12 10:20:00,69.39,69.39,68.39,68.6,291600.0,46.9915,46.9915,46.3143,46.4565,291600.0
2008-08-12 10:30:00,68.54,68.6,68.19,68.43,271800.0,46.4159,46.4565,46.1789,46.3414,271800.0
2008-08-12 10:40:00,68.43,68.56,67.75,68.51,410200.0,46.3414,46.4295,45.8809,46.3956,410200.0
2008-08-12 10:50:00,68.51,68.87,68.4,68.72,196500.0,46.3956,46.6394,46.3211,46.5378,196500.0
2008-08-12 11:00:00,68.66,69.09,68.66,68.99,260900.0,46.4972,46.7884,46.4972,46.7207,260900.0
2008-08-12 11:10:00,68.99,69.44,68.99,69.32,173100.0,46.7207,47.0254,46.7207,46.9441,173100.0
2008-08-12 11:20:00,69.32,69.86,69.32,69.85,140700.0,46.9441,47.3098,46.9441,47.3031,140700.0
2008-08-12 11:30:00,69.83,70.19,69.55,69.57,181800.0,47.2895,47.5333,47.0999,47.1134,181800.0
2008-08-12 11:40:00,69.57,69.89,69.49,69.51,90600.0,47.1134,47.3301,47.0593,47.0728,90600.0
2008-08-12 11:50:00,69.49,69.51,69.17,69.34,93000.0,47.0593,47.0728,46.8426,46.9577,93000.0
2008-08-12 12:00:00,69.36,69.61,69.35,69.5,49900.0,46.9712,47.1405,46.9645,47.066,49900.0
2008-08-12 12:10:00,69.52,69.52,69.34,69.39,37700.0,47.0796,47.0796,46.9577,46.9915,37700.0
2008-08-12 12:20:00,69.38,69.43,69.29,69.29,58300.0,46.9848,47.0186,46.9238,46.9238,58300.0
2008-08-12 12:30:00,69.27,69.34,69.01,69.02,87500.0,46.9103,46.9577,46.7342,46.741,87500.0
2008-08-12 12:40:00,69.02,69.07,68.79,68.82,101400.0,46.741,46.7748,46.5852,46.6055,101400.0
2008-08-12 12:50:00,68.83,69.15,68.78,68.99,80700.0,46.6123,46.829,46.5784,46.7207,80700.0
2008-08-12 13:00:00,68.98,69.18,68.74,68.79,108300.0,46.7139,46.8493,46.5514,46.5852,108300.0
2008-08-12 13:10:00,68.79,68.85,68.47,68.52,98300.0,46.5852,46.6259,46.3685,46.4024,98300.0
2008-08-12 13:20:00,68.52,68.58,68.43,68.48,120000.0,46.4024,46.443,46.3414,46.3753,120000.0
2008-08-12 13:30:00,68.48,68.59,68.39,68.57,111700.0,46.3753,46.4498,46.3143,46.4362,111700.0
2008-08-12 13:40:00,68.57,68.83,68.57,68.69,90900.0,46.4362,46.6123,46.4362,46.5175,90900.0
2008-08-12 13:50:00,68.67,68.94,68.48,68.56,121400.0,46.504,46.6868,46.3753,46.4295,121400.0
2008-08-12 14:00:00,68.55,68.69,68.47,68.5,86200.0,46.4227,46.5175,46.3685,46.3888,86200.0
2008-08-12 14:10:00,68.5,68.52,68.37,68.45,81500.0,46.3888,46.4024,46.3008,46.355,81500.0
2008-08-12 14:20:00,68.45,68.49,68.29,68.46,87500.0,46.355,46.3821,46.2466,46.3617,87500.0
2008-08-12 14:30:00,68.47,68.53,68.38,68.51,120100.0,46.3685,46.4091,46.3076,46.3956,120100.0
2008-08-12 14:40:00,68.52,68.89,68.49,68.85,139100.0,46.4024,46.6529,46.3821,46.6259,139100.0
2008-08-12 14:50:00,68.87,69.32,68.86,69.03,191700.0,46.6394,46.9441,46.6326,46.7477,191700.0
2008-08-12 15:00:00,69.03,69.03,68.65,68.67,148700.0,46.7477,46.7477,46.4904,46.504,148700.0
2008-08-12 15:10:00,68.67,68.74,68.4,68.59,255200.0,46.504,46.5514,46.3211,46.4498,255200.0
2008-08-12 15:20:00,68.59,68.67,68.55,68.61,190800.0,46.4498,46.504,46.4227,46.4633,190800.0
2008-08-12 15:30:00,68.62,68.71,68.4,68.7,376000.0,46.4701,46.531,46.3211,46.5243,376000.0
2008-08-12 15:40:00,68.7,68.7,68.3,68.52,278400.0,46.5243,46.5243,46.2534,46.4024,278400.0
2008-08-12 15:50:00,68.53,68.85,68.5,68.84,344300.0,46.4091,46.6259,46.3888,46.6191,344300.0
2008-08-13 09:30:00,68.34,68.34,66.53,66.82,302800.0,46.2805,46.2805,45.0547,45.2511,302800.0
2008-08-13 09:40:00,66.82,67.65,66.4,67.44,310600.0,45.2511,45.8132,44.9667,45.671,310600.0
2008-08-13 09:50:00,67.45,68.0,67.15,67.92,139400.0,45.6778,46.0502,45.4746,45.996,139400.0
2008-08-13 10:00:00,67.92,68.42,67.88,67.93,309200.0,45.996,46.3347,45.969,46.0028,309200.0
2008-08-13 10:10:00,67.93,68.0,67.73,67.87,127000.0,46.0028,46.0502,45.8674,45.9622,127000.0
2008-08-13 10:20:00,67.92,68.0,67.83,67.94,109400.0,45.996,46.0502,45.9351,46.0096,109400.0
2008-08-13 10:30:00,67.93,68.06,67.61,67.61,203300.0,46.0028,46.0909,45.7861,45.7861,203300.0
2008-08-13 10:40:00,67.62,67.82,67.35,67.81,130000.0,45.7929,45.9283,45.61,45.9216,130000.0
2008-08-13 10:50:00,67.81,68.31,67.76,68.31,117800.0,45.9216,46.2602,45.8877,46.2602,117800.0
2008-08-13 11:00:00,68.33,68.37,67.85,67.91,68500.0,46.2737,46.3008,45.9486,45.9893,68500.0
2008-08-13 11:10:00,67.88,68.05,67.72,68.04,74000.0,45.969,46.0841,45.8606,46.0773,74000.0
2008-08-13 11:20:00,68.04,68.19,68.02,68.03,81400.0,46.0773,46.1789,46.0638,46.0705,81400.0
2008-08-13 11:30:00,68.0,68.02,67.82,67.95,90200.0,46.0502,46.0638,45.9283,46.0164,90200.0
2008-08-13 11:40:00,67.93,67.98,67.8,67.92,70900.0,46.0028,46.0367,45.9148,45.996,70900.0
2008-08-13 11:50:00,67.91,68.35,67.79,68.17,96700.0,45.9893,46.2872,45.908,46.1653,96700.0
2008-08-13 12:00:00,68.18,68.37,68.01,68.05,56900.0,46.1721,46.3008,46.057,46.0841,56900.0
2008-08-13 12:10:00,68.01,68.22,67.95,68.18,32300.0,46.057,46.1992,46.0164,46.1721,32300.0
2008-08-13 12:20:00,68.19,68.26,68.07,68.15,28700.0,46.1789,46.2263,46.0976,46.1518,28700.0
2008-08-13 12:30:00,68.15,68.32,68.14,68.3,43900.0,46.1518,46.2669,46.145,46.2534,43900.0
2008-08-13 12:40:00,68.3,68.59,68.29,68.49,86900.0,46.2534,46.4498,46.2466,46.3821,86900.0
2008-08-13 12:50:00,68.48,68.83,68.47,68.81,90800.0,46.3753,46.6123,46.3685,46.5988,90800.0
2008-08-13 13:00:00,68.79,69.1,68.77,69.02,76400.0,46.5852,46.7952,46.5717,46.741,76400.0
2008-08-13 13:10:00,69.02,69.21,68.89,69.16,59400.0,46.741,46.8696,46.6529,46.8358,59400.0
2008-08-13 13:20:00,69.18,69.32,69.06,69.29,92200.0,46.8493,46.9441,46.7681,46.9238,92200.0
2008-08-13 13:30:00,69.29,69.74,69.26,69.6,90600.0,46.9238,47.2286,46.9035,47.1338,90600.0
2008-08-13 13:40:00,69.61,69.75,69.44,69.47,71700.0,47.1405,47.2353,47.0254,47.0457,71700.0
2008-08-13 13:50:00,69.45,69.75,69.43,69.72,58000.0,47.0322,47.2353,47.0186,47.215,58000.0
2008-08-13 14:00:00,69.72,69.99,69.69,69.98,144400.0,47.215,47.3979,47.1947,47.3911,144400.0
2008-08-13 14:10:00,69.98,70.13,69.88,69.95,107000.0,47.3911,47.4927,47.3234,47.3708,107000.0
2008-08-13 14:20:00,69.95,69.98,69.67,69.73,81900.0,47.3708,47.3911,47.1812,47.2218,81900.0
2008-08-13 14:30:00,69.71,69.9,69.63,69.85,84600.0,47.2083,47.3369,47.1541,47.3031,84600.0
2008-08-13 14:40:00,69.84,70.23,69.84,70.12,74400.0,47.2963,47.5604,47.2963,47.4859,74400.0
2008-08-13 14:50:00,70.08,70.33,69.98,70.28,85000.0,47.4588,47.6281,47.3911,47.5943,85000.0
2008-08-13 15:00:00,70.27,70.37,70.04,70.06,112200.0,47.5875,47.6552,47.4317,47.4453,112200.0
2008-08-13 15:10:00,70.06,70.35,70.04,70.15,108500.0,47.4453,47.6417,47.4317,47.5062,108500.0
2008-08-13 15:20:00,70.15,70.2,69.9,70.03,157700.0,47.5062,47.5401,47.3369,47.425,157700.0
2008-08-13 15:30:00,70.03,70.06,69.7,69.72,172500.0,47.425,47.4453,47.2015,47.215,172500.0
2008-08-13 15:40:00,69.72,69.97,69.72,69.76,182400.0,47.215,47.3843,47.215,47.2421,182400.0
2008-08-13 15:50:00,69.76,69.98,69.71,69.97,229200.0,47.2421,47.3911,47.2083,47.3843,229200.0
2008-08-14 09:30:00,69.44,69.9,69.06,69.65,193100.0,47.0254,47.3369,46.7681,47.1676,193100.0
2008-08-14 09:40:00,69.65,70.6,69.5,70.39,189400.0,47.1676,47.811,47.066,47.6688,189400.0
2008-08-14 09:50:00,70.42,70.93,70.29,70.91,145100.0,47.6891,48.0344,47.601,48.0209,145100.0
2008-08-14 10:00:00,70.86,71.26,70.79,71.11,325100.0,47.987,48.2579,47.9396,48.1563,325100.0
2008-08-14 10:10:00,71.13,71.22,70.97,71.14,105200.0,48.1699,48.2308,48.0615,48.1767,105200.0
2008-08-14 10:20:00,71.18,71.7,71.14,71.53,192900.0,48.2037,48.5559,48.1767,48.4408,192900.0
2008-08-14 10:30:00,71.51,71.57,71.23,71.4,119000.0,48.4272,48.4679,48.2376,48.3527,119000.0
2008-08-14 10:40:00,71.4,71.86,71.36,71.73,92200.0,48.3527,48.6643,48.3256,48.5762,92200.0
2008-08-14 10:50:00,71.74,72.0,71.61,71.75,93100.0,48.583,48.7591,48.4949,48.5898,93100.0
2008-08-14 11:00:00,71.78,71.85,71.7,71.77,108700.0,48.6101,48.6575,48.5559,48.6033,108700.0
2008-08-14 11:10:00,71.81,71.85,71.61,71.72,103200.0,48.6304,48.6575,48.4949,48.5694,103200.0
2008-08-14 11:20:00,71.73,71.74,71.59,71.69,82800.0,48.5762,48.583,48.4814,48.5491,82800.0
2008-08-14 11:30:00,71.68,71.74,71.64,71.66,80900.0,48.5424,48.583,48.5153,48.5288,80900.0
2008-08-14 11:40:00,71.66,71.71,71.4,71.45,76600.0,48.5288,48.5627,48.3527,48.3866,76600.0
2008-08-14 11:50:00,71.45,71.6,71.25,71.53,63300.0,48.3866,48.4882,48.2512,48.4408,63300.0
2008-08-14 12:00:00,71.54,71.61,71.31,71.34,59700.0,48.4475,48.4949,48.2918,48.3121,59700.0
2008-08-14 12:10:00,71.35,71.4,71.21,71.33,50800.0,48.3189,48.3527,48.2241,48.3053,50800.0
2008-08-14 12:20:00,71.33,71.35,71.02,71.03,51900.0,48.3053,48.3189,48.0954,48.1022,51900.0
2008-08-14 12:30:00,71.04,71.29,71.0,71.13,39600.0,48.1089,48.2782,48.0819,48.1699,39600.0
2008-08-14 12:40:00,71.14,71.69,71.14,71.55,60100.0,48.1767,48.5491,48.1767,48.4543,60100.0
2008-08-14 12:50:00,71.55,71.68,71.49,71.49,66400.0,48.4543,48.5424,48.4137,48.4137,66400.0
2008-08-14 13:00:00,71.49,71.54,71.05,71.49,50700.0,48.4137,48.4475,48.1157,48.4137,50700.0
2008-08-14 13:10:00,71.49,71.5,71.33,71.35,40800.0,48.4137,48.4205,48.3053,48.3189,40800.0
2008-08-14 13:20:00,71.38,71.4,71.2,71.22,36500.0,48.3392,48.3527,48.2173,48.2308,36500.0
2008-08-14 13:30:00,71.2,71.21,71.0,71.1,59000.0,48.2173,48.2241,48.0819,48.1496,59000.0
2008-08-14 13:40:00,71.09,71.1,71.0,71.05,56000.0,48.1428,48.1496,48.0819,48.1157,56000.0
2008-08-14 13:50:00,71.06,71.16,71.0,71.15,27100.0,48.1225,48.1902,48.0819,48.1834,27100.0
2008-08-14 14:00:00,71.15,71.19,71.01,71.07,46000.0,48.1834,48.2105,48.0886,48.1293,46000.0
2008-08-14 14:10:00,71.07,71.09,71.01,71.06,36600.0,48.1293,48.1428,48.0886,48.1225,36600.0
2008-08-14 14:20:00,71.05,71.05,70.88,71.01,57800.0,48.1157,48.1157,48.0006,48.0886,57800.0
2008-08-14 14:30:00,70.99,71.05,70.91,70.93,52300.0,48.0751,48.1157,48.0209,48.0344,52300.0
2008-08-14 14:40:00,70.91,71.01,70.6,70.66,72700.0,48.0209,48.0886,47.811,47.8516,72700.0
2008-08-14 14:50:00,70.66,70.68,70.6,70.67,85800.0,47.8516,47.8651,47.811,47.8584,85800.0
2008-08-14 15:00:00,70.65,70.69,70.44,70.58,203200.0,47.8448,47.8719,47.7026,47.7974,203200.0
2008-08-14 15:10:00,70.55,70.71,70.48,70.57,142800.0,47.7771,47.8855,47.7297,47.7907,142800.0
2008-08-14 15:20:00,70.58,70.6,70.39,70.5,90100.0,47.7974,47.811,47.6688,47.7432,90100.0
2008-08-14 15:30:00,70.5,70.71,70.48,70.69,211300.0,47.7432,47.8855,47.7297,47.8719,211300.0
2008-08-14 15:40:00,70.66,70.81,70.61,70.78,104000.0,47.8516,47.9532,47.8177,47.9329,104000.0
2008-08-14 15:50:00,70.78,70.8,70.45,70.52,184300.0,47.9329,47.9464,47.7094,47.7568,184300.0
2008-08-15 09:30:00,70.56,70.97,70.0,70.33,328700.0,47.7839,48.0615,47.4046,47.6281,328700.0
2008-08-15 09:40:00,70.35,70.5,70.17,70.24,77700.0,47.6417,47.7432,47.5198,47.5672,77700.0
2008-08-15 09:50:00,70.25,70.62,69.95,70.57,151200.0,47.5739,47.8245,47.3708,47.7907,151200.0
2008-08-15 10:00:00,70.56,70.58,69.77,69.99,88400.0,47.7839,47.7974,47.2489,47.3979,88400.0
2008-08-15 10:10:00,70.01,70.2,69.94,70.14,123700.0,47.4114,47.5401,47.364,47.4995,123700.0
2008-08-15 10:20:00,70.12,70.32,70.02,70.15,110800.0,47.4859,47.6213,47.4182,47.5062,110800.0
2008-08-15 10:30:00,70.19,70.44,70.18,70.39,84100.0,47.5333,47.7026,47.5265,47.6688,84100.0
2008-08-15 10:40:00,70.41,70.52,70.34,70.38,83300.0,47.6823,47.7568,47.6349,47.662,83300.0
2008-08-15 10:50:00,70.38,70.75,70.37,70.68,150800.0,47.662,47.9125,47.6552,47.8651,150800.0
2008-08-15 11:00:00,70.68,70.72,70.55,70.66,70200.0,47.8651,47.8922,47.7771,47.8516,70200.0
2008-08-15 11:10:00,70.64,70.86,70.61,70.77,80000.0,47.8381,47.987,47.8177,47.9261,80000.0
2008-08-15 11:20:00,70.76,70.76,70.57,70.65,66100.0,47.9193,47.9193,47.7907,47.8448,66100.0
2008-08-15 11:30:00,70.63,70.66,70.44,70.44,87200.0,47.8313,47.8516,47.7026,47.7026,87200.0
2008-08-15 11:40:00,70.44,70.49,70.37,70.46,61300.0,47.7026,47.7365,47.6552,47.7162,61300.0
2008-08-15 11:50:00,70.46,70.55,70.39,70.5,43500.0,47.7162,47.7771,47.6688,47.7432,43500.0
2008-08-15 12:00:00,70.5,70.52,70.31,70.35,65700.0,47.7432,47.7568,47.6146,47.6417,65700.0
2008-08-15 12:10:00,70.35,70.36,70.28,70.31,36300.0,47.6417,47.6484,47.5943,47.6146,36300.0
2008-08-15 12:20:00,70.31,70.33,70.21,70.29,42100.0,47.6146,47.6281,47.5469,47.601,42100.0
2008-08-15 12:30:00,70.3,70.47,70.3,70.47,78500.0,47.6078,47.7229,47.6078,47.7229,78500.0
2008-08-15 12:40:00,70.47,70.47,70.27,70.32,45600.0,47.7229,47.7229,47.5875,47.6213,45600.0
2008-08-15 12:50:00,70.32,70.4,70.16,70.16,61000.0,47.6213,47.6755,47.513,47.513,61000.0
2008-08-15 13:00:00,70.16,70.35,70.12,70.33,64000.0,47.513,47.6417,47.4859,47.6281,64000.0
2008-08-15 13:10:00,70.29,70.29,70.12,70.12,58100.0,47.601,47.601,47.4859,47.4859,58100.0
2008-08-15 13:20:00,70.12,70.26,70.01,70.03,91800.0,47.4859,47.5807,47.4114,47.425,91800.0
2008-08-15 13:30:00,70.04,70.2,69.97,70.19,57200.0,47.4317,47.5401,47.3843,47.5333,57200.0
2008-08-15 13:40:00,70.19,70.27,70.15,70.21,48000.0,47.5333,47.5875,47.5062,47.5469,48000.0
2008-08-15 13:50:00,70.2,70.27,70.12,70.25,77800.0,47.5401,47.5875,47.4859,47.5739,77800.0
2008-08-15 14:00:00,70.24,70.32,70.15,70.2,99700.0,47.5672,47.6213,47.5062,47.5401,99700.0
2008-08-15 14:10:00,70.2,70.28,70.02,70.25,87900.0,47.5401,47.5943,47.4182,47.5739,87900.0
2008-08-15 14:20:00,70.26,70.29,69.99,70.07,70300.0,47.5807,47.601,47.3979,47.452,70300.0
2008-08-15 14:30:00,70.09,70.3,70.09,70.15,101000.0,47.4656,47.6078,47.4656,47.5062,101000.0
2008-08-15 14:40:00,70.15,70.35,70.14,70.3,66900.0,47.5062,47.6417,47.4995,47.6078,66900.0
2008-08-15 14:50:00,70.3,70.51,70.25,70.44,123200.0,47.6078,47.75,47.5739,47.7026,123200.0
2008-08-15 15:00:00,70.44,70.75,70.41,70.7,118500.0,47.7026,47.9125,47.6823,47.8787,118500.0
2008-08-15 15:10:00,70.67,70.71,70.48,70.53,82400.0,47.8584,47.8855,47.7297,47.7636,82400.0
2008-08-15 15:20:00,70.53,70.75,70.51,70.66,134100.0,47.7636,47.9125,47.75,47.8516,134100.0
2008-08-15 15:30:00,70.65,70.76,70.55,70.75,142500.0,47.8448,47.9193,47.7771,47.9125,142500.0
2008-08-15 15:40:00,70.76,70.92,70.69,70.71,190800.0,47.9193,48.0277,47.8719,47.8855,190800.0
2008-08-15 15:50:00,70.72,70.77,70.46,70.51,226000.0,47.8922,47.9261,47.7162,47.75,226000.0
2008-08-18 09:30:00,70.71,70.99,70.27,70.51,175300.0,47.8855,48.0751,47.5875,47.75,175300.0
2008-08-18 09:40:00,70.51,70.54,70.16,70.24,108700.0,47.75,47.7703,47.513,47.5672,108700.0
2008-08-18 09:50:00,70.23,70.24,69.98,70.06,97800.0,47.5604,47.5672,47.3911,47.4453,97800.0
2008-08-18 10:00:00,70.07,70.27,69.97,70.08,49700.0,47.452,47.5875,47.3843,47.4588,49700.0
2008-08-18 10:10:00,70.05,70.12,69.91,69.98,78300.0,47.4385,47.4859,47.3437,47.3911,78300.0
2008-08-18 10:20:00,69.97,70.06,69.8,70.0,45500.0,47.3843,47.4453,47.2692,47.4046,45500.0
2008-08-18 10:30:00,70.02,70.08,69.89,69.89,51500.0,47.4182,47.4588,47.3301,47.3301,51500.0
2008-08-18 10:40:00,69.9,70.14,69.9,70.11,56100.0,47.3369,47.4995,47.3369,47.4791,56100.0
2008-08-18 10:50:00,70.13,70.22,70.0,70.05,153900.0,47.4927,47.5536,47.4046,47.4385,153900.0
2008-08-18 11:00:00,70.05,70.1,69.93,70.06,106600.0,47.4385,47.4724,47.3572,47.4453,106600.0
2008-08-18 11:10:00,70.05,70.15,69.88,69.98,64200.0,47.4385,47.5062,47.3234,47.3911,64200.0
2008-08-18 11:20:00,69.97,70.06,69.91,70.03,84300.0,47.3843,47.4453,47.3437,47.425,84300.0
2008-08-18 11:30:00,70.04,70.1,69.95,69.98,66500.0,47.4317,47.4724,47.3708,47.3911,66500.0
2008-08-18 11:40:00,69.97,70.09,69.93,70.0,47600.0,47.3843,47.4656,47.3572,47.4046,47600.0
2008-08-18 11:50:00,69.99,70.0,69.65,69.69,72600.0,47.3979,47.4046,47.1676,47.1947,72600.0
2008-08-18 12:00:00,69.65,69.71,69.55,69.7,102200.0,47.1676,47.2083,47.0999,47.2015,102200.0
2008-08-18 12:10:00,69.71,69.72,69.62,69.66,58700.0,47.2083,47.215,47.1473,47.1744,58700.0
2008-08-18 12:20:00,69.65,69.95,69.65,69.82,54000.0,47.1676,47.3708,47.1676,47.2827,54000.0
2008-08-18 12:30:00,69.84,69.86,69.48,69.5,60400.0,47.2963,47.3098,47.0525,47.066,60400.0
2008-08-18 12:40:00,69.5,69.51,69.16,69.29,106500.0,47.066,47.0728,46.8358,46.9238,106500.0
2008-08-18 12:50:00,69.3,69.47,69.26,69.43,31200.0,46.9306,47.0457,46.9035,47.0186,31200.0
2008-08-18 13:00:00,69.44,69.56,69.36,69.39,41300.0,47.0254,47.1067,46.9712,46.9915,41300.0
2008-08-18 13:10:00,69.39,69.51,69.13,69.24,32100.0,46.9915,47.0728,46.8155,46.89,32100.0
2008-08-18 13:20:00,69.26,69.68,69.26,69.61,48800.0,46.9035,47.1879,46.9035,47.1405,48800.0
2008-08-18 13:30:00,69.63,69.77,69.6,69.63,60400.0,47.1541,47.2489,47.1338,47.1541,60400.0
2008-08-18 13:40:00,69.73,69.74,69.59,69.59,37300.0,47.2218,47.2286,47.127,47.127,37300.0
2008-08-18 13:50:00,69.57,69.65,69.54,69.54,36400.0,47.1134,47.1676,47.0931,47.0931,36400.0
2008-08-18 14:00:00,69.54,69.61,69.43,69.54,38900.0,47.0931,47.1405,47.0186,47.0931,38900.0
2008-08-18 14:10:00,69.53,69.66,69.39,69.45,52800.0,47.0864,47.1744,46.9915,47.0322,52800.0
2008-08-18 14:20:00,69.46,69.54,69.26,69.35,58300.0,47.0389,47.0931,46.9035,46.9645,58300.0
2008-08-18 14:30:00,69.33,69.39,69.15,69.3,53800.0,46.9509,46.9915,46.829,46.9306,53800.0
2008-08-18 14:40:00,69.32,69.43,69.3,69.36,68600.0,46.9441,47.0186,46.9306,46.9712,68600.0
2008-08-18 14:50:00,69.4,69.46,69.32,69.32,33500.0,46.9983,47.0389,46.9441,46.9441,33500.0
2008-08-18 15:00:00,69.31,69.33,69.1,69.13,60600.0,46.9374,46.9509,46.7952,46.8155,60600.0
2008-08-18 15:10:00,69.14,69.37,69.14,69.32,111800.0,46.8222,46.978,46.8222,46.9441,111800.0
2008-08-18 15:20:00,69.31,69.53,69.2,69.35,66200.0,46.9374,47.0864,46.8629,46.9645,66200.0
2008-08-18 15:30:00,69.36,69.59,69.25,69.53,81900.0,46.9712,47.127,46.8967,47.0864,81900.0
2008-08-18 15:40:00,69.54,69.56,69.2,69.44,141700.0,47.0931,47.1067,46.8629,47.0254,141700.0
2008-08-18 15:50:00,69.45,69.59,69.36,69.51,141200.0,47.0322,47.127,46.9712,47.0728,141200.0
2008-08-19 09:30:00,68.82,69.22,68.39,68.69,126300.0,46.6055,46.8764,46.3143,46.5175,126300.0
2008-08-19 09:40:00,68.69,68.82,68.38,68.46,84300.0,46.5175,46.6055,46.3076,46.3617,84300.0
2008-08-19 09:50:00,68.48,68.77,68.39,68.63,96100.0,46.3753,46.5717,46.3143,46.4769,96100.0
2008-08-19 10:00:00,68.66,68.88,68.52,68.72,89600.0,46.4972,46.6462,46.4024,46.5378,89600.0
2008-08-19 10:10:00,68.7,68.72,68.38,68.45,78400.0,46.5243,46.5378,46.3076,46.355,78400.0
2008-08-19 10:20:00,68.45,68.6,68.39,68.51,70800.0,46.355,46.4565,46.3143,46.3956,70800.0
2008-08-19 10:30:00,68.48,68.55,68.35,68.42,62100.0,46.3753,46.4227,46.2872,46.3347,62100.0
2008-08-19 10:40:00,68.42,68.58,68.22,68.23,64500.0,46.3347,46.443,46.1992,46.206,64500.0
2008-08-19 10:50:00,68.23,68.23,68.08,68.15,73300.0,46.206,46.206,46.1044,46.1518,73300.0
2008-08-19 11:00:00,68.12,68.16,68.02,68.09,52500.0,46.1315,46.1586,46.0638,46.1112,52500.0
2008-08-19 11:10:00,68.09,68.29,68.04,68.08,66200.0,46.1112,46.2466,46.0773,46.1044,66200.0
2008-08-19 11:20:00,68.12,68.23,68.07,68.15,45400.0,46.1315,46.206,46.0976,46.1518,45400.0
2008-08-19 11:30:00,68.14,68.28,68.12,68.24,72500.0,46.145,46.2398,46.1315,46.2128,72500.0
2008-08-19 11:40:00,68.26,68.32,68.07,68.12,50400.0,46.2263,46.2669,46.0976,46.1315,50400.0
2008-08-19 11:50:00,68.12,68.21,67.97,68.02,78300.0,46.1315,46.1924,46.0299,46.0638,78300.0
2008-08-19 12:00:00,68.02,68.09,67.8,67.82,63200.0,46.0638,46.1112,45.9148,45.9283,63200.0
2008-08-19 12:10:00,67.83,67.99,67.78,67.97,55500.0,45.9351,46.0435,45.9012,46.0299,55500.0
2008-08-19 12:20:00,67.97,68.0,67.81,67.86,61500.0,46.0299,46.0502,45.9216,45.9554,61500.0
2008-08-19 12:30:00,67.86,68.19,67.83,68.16,65900.0,45.9554,46.1789,45.9351,46.1586,65900.0
2008-08-19 12:40:00,68.17,68.17,67.94,68.03,55300.0,46.1653,46.1653,46.0096,46.0705,55300.0
2008-08-19 12:50:00,68.05,68.32,68.04,68.17,60300.0,46.0841,46.2669,46.0773,46.1653,60300.0
2008-08-19 13:00:00,68.17,68.23,68.02,68.2,54100.0,46.1653,46.206,46.0638,46.1857,54100.0
2008-08-19 13:10:00,68.2,68.54,68.17,68.31,78800.0,46.1857,46.4159,46.1653,46.2602,78800.0
2008-08-19 13:20:00,68.29,68.45,68.22,68.22,43400.0,46.2466,46.355,46.1992,46.1992,43400.0
2008-08-19 13:30:00,68.23,68.52,68.23,68.46,59900.0,46.206,46.4024,46.206,46.3617,59900.0
2008-08-19 13:40:00,68.44,68.63,68.33,68.38,69300.0,46.3482,46.4769,46.2737,46.3076,69300.0
2008-08-19 13:50:00,68.38,68.38,67.96,68.0,59900.0,46.3076,46.3076,46.0231,46.0502,59900.0
2008-08-19 14:00:00,68.0,68.22,67.99,68.15,68200.0,46.0502,46.1992,46.0435,46.1518,68200.0
2008-08-19 14:10:00,68.15,68.26,68.01,68.01,42300.0,46.1518,46.2263,46.057,46.057,42300.0
2008-08-19 14:20:00,68.02,68.15,67.9,68.03,70700.0,46.0638,46.1518,45.9825,46.0705,70700.0
2008-08-19 14:30:00,68.03,68.23,68.01,68.07,68200.0,46.0705,46.206,46.057,46.0976,68200.0
2008-08-19 14:40:00,68.06,68.1,67.97,68.02,70800.0,46.0909,46.1179,46.0299,46.0638,70800.0
2008-08-19 14:50:00,68.01,68.22,68.0,68.08,63000.0,46.057,46.1992,46.0502,46.1044,63000.0
2008-08-19 15:00:00,68.08,68.08,67.74,67.83,88400.0,46.1044,46.1044,45.8741,45.9351,88400.0
2008-08-19 15:10:00,67.86,68.05,67.79,67.94,78000.0,45.9554,46.0841,45.908,46.0096,78000.0
2008-08-19 15:20:00,67.94,68.28,67.84,68.01,107900.0,46.0096,46.2398,45.9419,46.057,107900.0
2008-08-19 15:30:00,68.0,68.04,67.72,67.86,143100.0,46.0502,46.0773,45.8606,45.9554,143100.0
2008-08-19 15:40:00,67.84,68.11,67.77,67.99,248400.0,45.9419,46.1247,45.8945,46.0435,248400.0
2008-08-19 15:50:00,67.99,68.12,67.94,68.0,305200.0,46.0435,46.1315,46.0096,46.0502,305200.0
2008-08-20 09:30:00,68.28,68.71,67.94,68.53,93700.0,46.2398,46.531,46.0096,46.4091,93700.0
2008-08-20 09:40:00,68.5,68.61,67.8,67.87,94300.0,46.3888,46.4633,45.9148,45.9622,94300.0
2008-08-20 09:50:00,67.88,68.08,67.71,67.81,97800.0,45.969,46.1044,45.8538,45.9216,97800.0
2008-08-20 10:00:00,67.78,67.79,67.43,67.57,70300.0,45.9012,45.908,45.6642,45.759,70300.0
2008-08-20 10:10:00,67.6,67.85,67.58,67.77,118800.0,45.7793,45.9486,45.7658,45.8945,118800.0
2008-08-20 10:20:00,67.76,67.93,67.66,67.7,75900.0,45.8877,46.0028,45.82,45.8471,75900.0
2008-08-20 10:30:00,67.72,68.1,67.72,67.89,122600.0,45.8606,46.1179,45.8606,45.9757,122600.0
2008-08-20 10:40:00,67.88,68.33,67.73,68.29,92400.0,45.969,46.2737,45.8674,46.2466,92400.0
2008-08-20 10:50:00,68.29,68.55,68.17,68.51,58600.0,46.2466,46.4227,46.1653,46.3956,58600.0
2008-08-20 11:00:00,68.54,68.57,68.14,68.19,69000.0,46.4159,46.4362,46.145,46.1789,69000.0
2008-08-20 11:10:00,68.19,68.42,68.15,68.2,93900.0,46.1789,46.3347,46.1518,46.1857,93900.0
2008-08-20 11:20:00,68.18,68.43,68.13,68.19,64600.0,46.1721,46.3414,46.1383,46.1789,64600.0
2008-08-20 11:30:00,68.19,68.3,68.0,68.09,42100.0,46.1789,46.2534,46.0502,46.1112,42100.0
2008-08-20 11:40:00,68.1,68.1,67.83,67.91,60000.0,46.1179,46.1179,45.9351,45.9893,60000.0
2008-08-20 11:50:00,67.93,68.05,67.93,68.02,32200.0,46.0028,46.0841,46.0028,46.0638,32200.0
2008-08-20 12:00:00,68.0,68.1,67.8,67.87,60100.0,46.0502,46.1179,45.9148,45.9622,60100.0
2008-08-20 12:10:00,67.86,67.89,67.71,67.86,46100.0,45.9554,45.9757,45.8538,45.9554,46100.0
2008-08-20 12:20:00,67.85,68.05,67.72,68.03,39700.0,45.9486,46.0841,45.8606,46.0705,39700.0
2008-08-20 12:30:00,68.04,68.15,67.91,67.98,36800.0,46.0773,46.1518,45.9893,46.0367,36800.0
2008-08-20 12:40:00,67.97,68.03,67.76,67.76,28900.0,46.0299,46.0705,45.8877,45.8877,28900.0
2008-08-20 12:50:00,67.78,67.9,67.65,67.89,30400.0,45.9012,45.9825,45.8132,45.9757,30400.0
2008-08-20 13:00:00,67.89,68.03,67.69,67.96,73500.0,45.9757,46.0705,45.8403,46.0231,73500.0
2008-08-20 13:10:00,67.95,68.0,67.84,67.92,67000.0,46.0164,46.0502,45.9419,45.996,67000.0
2008-08-20 13:20:00,67.92,67.96,67.77,67.9,31200.0,45.996,46.0231,45.8945,45.9825,31200.0
2008-08-20 13:30:00,67.89,67.98,67.81,67.81,40700.0,45.9757,46.0367,45.9216,45.9216,40700.0
2008-08-20 13:40:00,67.81,67.96,67.72,67.88,90100.0,45.9216,46.0231,45.8606,45.969,90100.0
2008-08-20 13:50:00,67.88,68.05,67.81,67.99,55400.0,45.969,46.0841,45.9216,46.0435,55400.0
2008-08-20 14:00:00,67.96,68.0,67.7,67.74,65400.0,46.0231,46.0502,45.8471,45.8741,65400.0
2008-08-20 14:10:00,67.75,67.75,67.5,67.51,69300.0,45.8809,45.8809,45.7116,45.7184,69300.0
2008-08-20 14:20:00,67.51,67.62,67.48,67.57,68700.0,45.7184,45.7929,45.6981,45.759,68700.0
2008-08-20 14:30:00,67.59,67.63,67.44,67.56,52000.0,45.7726,45.7997,45.671,45.7523,52000.0
2008-08-20 14:40:00,67.56,67.56,67.29,67.29,245300.0,45.7523,45.7523,45.5694,45.5694,245300.0
2008-08-20 14:50:00,67.3,67.76,67.3,67.64,195700.0,45.5762,45.8877,45.5762,45.8064,195700.0
2008-08-20 15:00:00,67.66,67.66,67.48,67.48,143200.0,45.82,45.82,45.6981,45.6981,143200.0
2008-08-20 15:10:00,67.5,67.59,67.44,67.51,122700.0,45.7116,45.7726,45.671,45.7184,122700.0
2008-08-20 15:20:00,67.5,67.56,67.42,67.52,129000.0,45.7116,45.7523,45.6574,45.7252,129000.0
2008-08-20 15:30:00,67.5,67.73,67.41,67.63,162900.0,45.7116,45.8674,45.6507,45.7997,162900.0
2008-08-20 15:40:00,67.64,67.92,67.62,67.75,184300.0,45.8064,45.996,45.7929,45.8809,184300.0
2008-08-20 15:50:00,67.75,67.95,67.7,67.91,210000.0,45.8809,46.0164,45.8471,45.9893,210000.0
2008-08-21 09:30:00,67.19,67.78,67.0,67.51,53900.0,45.5017,45.9012,45.373,45.7184,53900.0
2008-08-21 09:40:00,67.53,67.91,67.5,67.71,62800.0,45.7319,45.9893,45.7116,45.8538,62800.0
2008-08-21 09:50:00,67.74,68.34,67.74,68.25,59300.0,45.8741,46.2805,45.8741,46.2195,59300.0
2008-08-21 10:00:00,68.26,68.85,68.21,68.41,148900.0,46.2263,46.6259,46.1924,46.3279,148900.0
2008-08-21 10:10:00,68.43,68.87,68.41,68.82,102000.0,46.3414,46.6394,46.3279,46.6055,102000.0
2008-08-21 10:20:00,68.82,68.95,68.59,68.6,68400.0,46.6055,46.6936,46.4498,46.4565,68400.0
2008-08-21 10:30:00,68.62,68.7,68.35,68.41,63900.0,46.4701,46.5243,46.2872,46.3279,63900.0
2008-08-21 10:40:00,68.41,68.45,68.11,68.16,69700.0,46.3279,46.355,46.1247,46.1586,69700.0
2008-08-21 10:50:00,68.15,68.47,68.1,68.47,39300.0,46.1518,46.3685,46.1179,46.3685,39300.0
2008-08-21 11:00:00,68.5,68.53,68.32,68.34,29800.0,46.3888,46.4091,46.2669,46.2805,29800.0
2008-08-21 11:10:00,68.37,68.5,68.3,68.36,55400.0,46.3008,46.3888,46.2534,46.294,55400.0
2008-08-21 11:20:00,68.39,68.68,68.36,68.6,35500.0,46.3143,46.5107,46.294,46.4565,35500.0
2008-08-21 11:30:00,68.63,68.73,68.55,68.56,44000.0,46.4769,46.5446,46.4227,46.4295,44000.0
2008-08-21 11:40:00,68.56,68.9,68.53,68.77,51200.0,46.4295,46.6597,46.4091,46.5717,51200.0
2008-08-21 11:50:00,68.77,68.85,68.64,68.64,39500.0,46.5717,46.6259,46.4836,46.4836,39500.0
2008-08-21 12:00:00,68.65,68.83,68.65,68.75,39500.0,46.4904,46.6123,46.4904,46.5581,39500.0
2008-08-21 12:10:00,68.77,68.97,68.73,68.95,37900.0,46.5717,46.7071,46.5446,46.6936,37900.0
2008-08-21 12:20:00,68.96,68.98,68.75,68.76,41200.0,46.7003,46.7139,46.5581,46.5649,41200.0
2008-08-21 12:30:00,68.76,68.96,68.76,68.9,32100.0,46.5649,46.7003,46.5649,46.6597,32100.0
2008-08-21 12:40:00,68.87,69.02,68.77,69.0,34900.0,46.6394,46.741,46.5717,46.7274,34900.0
2008-08-21 12:50:00,69.01,69.06,68.85,69.01,34300.0,46.7342,46.7681,46.6259,46.7342,34300.0
2008-08-21 13:00:00,69.04,69.1,68.98,69.03,38500.0,46.7545,46.7952,46.7139,46.7477,38500.0
2008-08-21 13:10:00,69.02,69.35,68.96,69.29,48100.0,46.741,46.9645,46.7003,46.9238,48100.0
2008-08-21 13:20:00,69.27,69.35,69.25,69.28,30700.0,46.9103,46.9645,46.8967,46.9171,30700.0
2008-08-21 13:30:00,69.29,69.58,69.23,69.56,52000.0,46.9238,47.1202,46.8832,47.1067,52000.0
2008-08-21 13:40:00,69.58,69.58,69.34,69.4,32200.0,47.1202,47.1202,46.9577,46.9983,32200.0
2008-08-21 13:50:00,69.4,69.44,69.24,69.31,41800.0,46.9983,47.0254,46.89,46.9374,41800.0
2008-08-21 14:00:00,69.3,69.59,69.29,69.51,63400.0,46.9306,47.127,46.9238,47.0728,63400.0
2008-08-21 14:10:00,69.47,69.68,69.45,69.6,55700.0,47.0457,47.1879,47.0322,47.1338,55700.0
2008-08-21 14:20:00,69.6,69.67,69.51,69.55,51000.0,47.1338,47.1812,47.0728,47.0999,51000.0
2008-08-21 14:30:00,69.54,69.77,69.54,69.71,50000.0,47.0931,47.2489,47.0931,47.2083,50000.0
2008-08-21 14:40:00,69.71,69.99,69.66,69.86,93000.0,47.2083,47.3979,47.1744,47.3098,93000.0
2008-08-21 14:50:00,69.84,69.92,69.78,69.8,48200.0,47.2963,47.3505,47.2557,47.2692,48200.0
2008-08-21 15:00:00,69.78,69.84,69.71,69.8,83200.0,47.2557,47.2963,47.2083,47.2692,83200.0
2008-08-21 15:10:00,69.8,69.98,69.76,69.88,92800.0,47.2692,47.3911,47.2421,47.3234,92800.0
2008-08-21 15:20:00,69.86,70.02,69.79,70.0,78200.0,47.3098,47.4182,47.2624,47.4046,78200.0
2008-08-21 15:30:00,70.01,70.01,69.75,69.84,140200.0,47.4114,47.4114,47.2353,47.2963,140200.0
2008-08-21 15:40:00,69.85,69.89,69.65,69.68,174700.0,47.3031,47.3301,47.1676,47.1879,174700.0
2008-08-21 15:50:00,69.69,69.73,69.53,69.56,243300.0,47.1947,47.2218,47.0864,47.1067,243300.0
2008-08-22 09:30:00,70.15,70.92,69.87,70.92,87400.0,47.5062,48.0277,47.3166,48.0277,87400.0
2008-08-22 09:40:00,70.91,71.12,70.69,71.11,104300.0,48.0209,48.1631,47.8719,48.1563,104300.0
2008-08-22 09:50:00,71.11,71.22,70.82,70.88,77800.0,48.1563,48.2308,47.96,48.0006,77800.0
2008-08-22 10:00:00,70.89,70.94,70.39,70.6,87000.0,48.0074,48.0412,47.6688,47.811,87000.0
2008-08-22 10:10:00,70.61,70.84,70.53,70.82,54400.0,47.8177,47.9735,47.7636,47.96,54400.0
2008-08-22 10:20:00,70.83,71.08,70.83,70.89,56400.0,47.9667,48.136,47.9667,48.0074,56400.0
2008-08-22 10:30:00,70.9,70.99,70.82,70.86,67500.0,48.0141,48.0751,47.96,47.987,67500.0
2008-08-22 10:40:00,70.86,70.86,70.62,70.78,61600.0,47.987,47.987,47.8245,47.9329,61600.0
2008-08-22 10:50:00,70.78,70.81,70.69,70.77,44400.0,47.9329,47.9532,47.8719,47.9261,44400.0
2008-08-22 11:00:00,70.8,70.82,70.59,70.59,29600.0,47.9464,47.96,47.8042,47.8042,29600.0
2008-08-22 11:10:00,70.59,70.67,70.52,70.61,36800.0,47.8042,47.8584,47.7568,47.8177,36800.0
2008-08-22 11:20:00,70.61,70.67,70.5,70.54,28600.0,47.8177,47.8584,47.7432,47.7703,28600.0
2008-08-22 11:30:00,70.54,70.62,70.39,70.4,38200.0,47.7703,47.8245,47.6688,47.6755,38200.0
2008-08-22 11:40:00,70.37,70.4,70.29,70.35,36000.0,47.6552,47.6755,47.601,47.6417,36000.0
2008-08-22 11:50:00,70.32,70.36,70.19,70.33,33700.0,47.6213,47.6484,47.5333,47.6281,33700.0
2008-08-22 12:00:00,70.34,70.34,70.07,70.09,30400.0,47.6349,47.6349,47.452,47.4656,30400.0
2008-08-22 12:10:00,70.08,70.16,70.04,70.12,34700.0,47.4588,47.513,47.4317,47.4859,34700.0
2008-08-22 12:20:00,70.14,70.29,70.07,70.26,28200.0,47.4995,47.601,47.452,47.5807,28200.0
2008-08-22 12:30:00,70.28,70.36,70.19,70.21,36100.0,47.5943,47.6484,47.5333,47.5469,36100.0
2008-08-22 12:40:00,70.22,70.32,70.15,70.16,28900.0,47.5536,47.6213,47.5062,47.513,28900.0
2008-08-22 12:50:00,70.18,70.34,70.14,70.34,19600.0,47.5265,47.6349,47.4995,47.6349,19600.0
2008-08-22 13:00:00,70.33,70.58,70.29,70.57,35200.0,47.6281,47.7974,47.601,47.7907,35200.0
2008-08-22 13:10:00,70.57,70.71,70.54,70.65,41700.0,47.7907,47.8855,47.7703,47.8448,41700.0
2008-08-22 13:20:00,70.65,70.84,70.62,70.76,31100.0,47.8448,47.9735,47.8245,47.9193,31100.0
2008-08-22 13:30:00,70.78,70.88,70.66,70.74,24600.0,47.9329,48.0006,47.8516,47.9058,24600.0
2008-08-22 13:40:00,70.73,70.75,70.66,70.66,26300.0,47.899,47.9125,47.8516,47.8516,26300.0
2008-08-22 13:50:00,70.69,70.82,70.65,70.78,38900.0,47.8719,47.96,47.8448,47.9329,38900.0
2008-08-22 14:00:00,70.8,70.87,70.71,70.74,64300.0,47.9464,47.9938,47.8855,47.9058,64300.0
2008-08-22 14:10:00,70.74,70.82,70.64,70.78,33500.0,47.9058,47.96,47.8381,47.9329,33500.0
2008-08-22 14:20:00,70.81,71.0,70.79,70.84,49700.0,47.9532,48.0819,47.9396,47.9735,49700.0
2008-08-22 14:30:00,70.85,70.97,70.85,70.96,20500.0,47.9803,48.0615,47.9803,48.0548,20500.0
2008-08-22 14:40:00,70.96,71.04,70.71,70.72,39800.0,48.0548,48.1089,47.8855,47.8922,39800.0
2008-08-22 14:50:00,70.72,70.93,70.69,70.89,28600.0,47.8922,48.0344,47.8719,48.0074,28600.0
2008-08-22 15:00:00,70.9,70.96,70.74,70.84,39600.0,48.0141,48.0548,47.9058,47.9735,39600.0
2008-08-22 15:10:00,70.86,71.04,70.86,71.01,52700.0,47.987,48.1089,47.987,48.0886,52700.0
2008-08-22 15:20:00,71.02,71.11,70.95,71.09,62400.0,48.0954,48.1563,48.048,48.1428,62400.0
2008-08-22 15:30:00,71.1,71.24,71.06,71.08,91500.0,48.1496,48.2444,48.1225,48.136,91500.0
2008-08-22 15:40:00,71.09,71.1,70.93,71.0,89800.0,48.1428,48.1496,48.0344,48.0819,89800.0
2008-08-22 15:50:00,71.01,71.05,70.94,71.05,139500.0,48.0886,48.1157,48.0412,48.1157,139500.0
2008-08-25 09:30:00,70.64,70.64,69.67,69.75,97400.0,47.8381,47.8381,47.1812,47.2353,97400.0
2008-08-25 09:40:00,69.76,69.92,69.68,69.68,107700.0,47.2421,47.3505,47.1879,47.1879,107700.0
2008-08-25 09:50:00,69.72,69.78,69.52,69.69,85900.0,47.215,47.2557,47.0796,47.1947,85900.0
2008-08-25 10:00:00,69.71,70.06,69.71,70.04,97400.0,47.2083,47.4453,47.2083,47.4317,97400.0
2008-08-25 10:10:00,70.02,70.44,70.02,70.39,104200.0,47.4182,47.7026,47.4182,47.6688,104200.0
2008-08-25 10:20:00,70.4,70.7,70.36,70.59,56300.0,47.6755,47.8787,47.6484,47.8042,56300.0
2008-08-25 10:30:00,70.58,70.72,70.5,70.63,84800.0,47.7974,47.8922,47.7432,47.8313,84800.0
2008-08-25 10:40:00,70.64,70.8,70.61,70.64,77900.0,47.8381,47.9464,47.8177,47.8381,77900.0
2008-08-25 10:50:00,70.68,70.68,70.17,70.3,105600.0,47.8651,47.8651,47.5198,47.6078,105600.0
2008-08-25 11:00:00,70.29,70.29,70.12,70.16,42400.0,47.601,47.601,47.4859,47.513,42400.0
2008-08-25 11:10:00,70.17,70.23,70.01,70.05,45400.0,47.5198,47.5604,47.4114,47.4385,45400.0
2008-08-25 11:20:00,70.03,70.14,70.02,70.08,46000.0,47.425,47.4995,47.4182,47.4588,46000.0
2008-08-25 11:30:00,70.08,70.13,70.04,70.09,27900.0,47.4588,47.4927,47.4317,47.4656,27900.0
2008-08-25 11:40:00,70.1,70.26,70.08,70.25,40000.0,47.4724,47.5807,47.4588,47.5739,40000.0
2008-08-25 11:50:00,70.23,70.25,69.61,69.64,56400.0,47.5604,47.5739,47.1405,47.1608,56400.0
2008-08-25 12:00:00,69.64,69.7,69.52,69.57,48800.0,47.1608,47.2015,47.0796,47.1134,48800.0
2008-08-25 12:10:00,69.56,69.71,69.5,69.59,55100.0,47.1067,47.2083,47.066,47.127,55100.0
2008-08-25 12:20:00,69.57,69.66,69.51,69.62,56400.0,47.1134,47.1744,47.0728,47.1473,56400.0
2008-08-25 12:30:00,69.6,69.62,69.54,69.58,46300.0,47.1338,47.1473,47.0931,47.1202,46300.0
2008-08-25 12:40:00,69.59,69.67,69.53,69.53,30100.0,47.127,47.1812,47.0864,47.0864,30100.0
2008-08-25 12:50:00,69.54,69.71,69.5,69.64,38200.0,47.0931,47.2083,47.066,47.1608,38200.0
2008-08-25 13:00:00,69.65,69.95,69.65,69.93,38600.0,47.1676,47.3708,47.1676,47.3572,38600.0
2008-08-25 13:10:00,69.91,69.96,69.84,69.85,40800.0,47.3437,47.3776,47.2963,47.3031,40800.0
2008-08-25 13:20:00,69.85,69.98,69.82,69.88,49100.0,47.3031,47.3911,47.2827,47.3234,49100.0
2008-08-25 13:30:00,69.89,69.98,69.84,69.9,28500.0,47.3301,47.3911,47.2963,47.3369,28500.0
2008-08-25 13:40:00,69.92,70.01,69.89,69.95,42200.0,47.3505,47.4114,47.3301,47.3708,42200.0
2008-08-25 13:50:00,69.96,70.14,69.92,70.04,61700.0,47.3776,47.4995,47.3505,47.4317,61700.0
2008-08-25 14:00:00,70.04,70.21,70.03,70.17,38800.0,47.4317,47.5469,47.425,47.5198,38800.0
2008-08-25 14:10:00,70.13,70.23,70.1,70.16,41700.0,47.4927,47.5604,47.4724,47.513,41700.0
2008-08-25 14:20:00,70.16,70.26,70.11,70.2,37800.0,47.513,47.5807,47.4791,47.5401,37800.0
2008-08-25 14:30:00,70.2,70.31,70.2,70.28,29600.0,47.5401,47.6146,47.5401,47.5943,29600.0
2008-08-25 14:40:00,70.27,70.57,70.26,70.55,43000.0,47.5875,47.7907,47.5807,47.7771,43000.0
2008-08-25 14:50:00,70.55,70.55,70.15,70.18,85800.0,47.7771,47.7771,47.5062,47.5265,85800.0
2008-08-25 15:00:00,70.18,70.21,70.03,70.15,57700.0,47.5265,47.5469,47.425,47.5062,57700.0
2008-08-25 15:10:00,70.15,70.29,70.06,70.23,54600.0,47.5062,47.601,47.4453,47.5604,54600.0
2008-08-25 15:20:00,70.24,70.28,70.16,70.19,54000.0,47.5672,47.5943,47.513,47.5333,54000.0
2008-08-25 15:30:00,70.19,70.25,70.06,70.16,48000.0,47.5333,47.5739,47.4453,47.513,48000.0
2008-08-25 15:40:00,70.15,70.24,69.99,70.18,104500.0,47.5062,47.5672,47.3979,47.5265,104500.0
2008-08-25 15:50:00,70.17,70.19,69.95,70.09,135400.0,47.5198,47.5333,47.3708,47.4656,135400.0
2008-08-26 09:30:00,70.08,70.19,69.37,69.54,57100.0,47.4588,47.5333,46.978,47.0931,57100.0
2008-08-26 09:40:00,69.54,70.0,69.49,69.82,86100.0,47.0931,47.4046,47.0593,47.2827,86100.0
2008-08-26 09:50:00,69.85,69.85,69.42,69.49,89100.0,47.3031,47.3031,47.0119,47.0593,89100.0
2008-08-26 10:00:00,69.48,69.58,69.29,69.35,85000.0,47.0525,47.1202,46.9238,46.9645,85000.0
2008-08-26 10:10:00,69.39,69.54,69.38,69.38,61200.0,46.9915,47.0931,46.9848,46.9848,61200.0
2008-08-26 10:20:00,69.4,69.46,69.27,69.43,100600.0,46.9983,47.0389,46.9103,47.0186,100600.0
2008-08-26 10:30:00,69.44,70.0,69.44,69.95,57500.0,47.0254,47.4046,47.0254,47.3708,57500.0
2008-08-26 10:40:00,69.92,70.05,69.82,70.04,41600.0,47.3505,47.4385,47.2827,47.4317,41600.0
2008-08-26 10:50:00,70.06,70.11,69.96,70.08,26600.0,47.4453,47.4791,47.3776,47.4588,26600.0
2008-08-26 11:00:00,70.09,70.26,70.0,70.0,25600.0,47.4656,47.5807,47.4046,47.4046,25600.0
2008-08-26 11:10:00,70.0,70.05,69.98,70.04,21600.0,47.4046,47.4385,47.3911,47.4317,21600.0
2008-08-26 11:20:00,70.05,70.08,69.84,69.98,45400.0,47.4385,47.4588,47.2963,47.3911,45400.0
2008-08-26 11:30:00,69.98,70.0,69.7,69.76,55600.0,47.3911,47.4046,47.2015,47.2421,55600.0
2008-08-26 11:40:00,69.75,69.86,69.71,69.78,31200.0,47.2353,47.3098,47.2083,47.2557,31200.0
2008-08-26 11:50:00,69.78,69.85,69.75,69.82,38600.0,47.2557,47.3031,47.2353,47.2827,38600.0
2008-08-26 12:00:00,69.82,69.84,69.7,69.76,40900.0,47.2827,47.2963,47.2015,47.2421,40900.0
2008-08-26 12:10:00,69.76,69.97,69.73,69.94,41400.0,47.2421,47.3843,47.2218,47.364,41400.0
2008-08-26 12:20:00,69.95,70.03,69.8,69.82,42000.0,47.3708,47.425,47.2692,47.2827,42000.0
2008-08-26 12:30:00,69.81,69.93,69.79,69.89,25100.0,47.276,47.3572,47.2624,47.3301,25100.0
2008-08-26 12:40:00,69.91,70.07,69.86,70.03,27400.0,47.3437,47.452,47.3098,47.425,27400.0
2008-08-26 12:50:00,70.02,70.06,69.88,69.94,29700.0,47.4182,47.4453,47.3234,47.364,29700.0
2008-08-26 13:00:00,69.91,69.97,69.85,69.93,17000.0,47.3437,47.3843,47.3031,47.3572,17000.0
2008-08-26 13:10:00,69.94,70.06,69.83,69.93,41100.0,47.364,47.4453,47.2895,47.3572,41100.0
2008-08-26 13:20:00,69.92,69.98,69.88,69.95,46300.0,47.3505,47.3911,47.3234,47.3708,46300.0
2008-08-26 13:30:00,69.94,69.94,69.75,69.83,19200.0,47.364,47.364,47.2353,47.2895,19200.0
2008-08-26 13:40:00,69.83,69.9,69.78,69.84,26800.0,47.2895,47.3369,47.2557,47.2963,26800.0
2008-08-26 13:50:00,69.84,70.0,69.83,69.88,19000.0,47.2963,47.4046,47.2895,47.3234,19000.0
2008-08-26 14:00:00,69.86,69.96,69.72,69.95,58300.0,47.3098,47.3776,47.215,47.3708,58300.0
2008-08-26 14:10:00,69.92,70.09,69.87,69.89,48000.0,47.3505,47.4656,47.3166,47.3301,48000.0
2008-08-26 14:20:00,69.9,69.99,69.82,69.94,50100.0,47.3369,47.3979,47.2827,47.364,50100.0
2008-08-26 14:30:00,69.94,70.02,69.9,70.0,45500.0,47.364,47.4182,47.3369,47.4046,45500.0
2008-08-26 14:40:00,69.99,70.13,69.95,70.09,35200.0,47.3979,47.4927,47.3708,47.4656,35200.0
2008-08-26 14:50:00,70.06,70.13,70.02,70.07,27300.0,47.4453,47.4927,47.4182,47.452,27300.0
2008-08-26 15:00:00,70.06,70.21,70.05,70.14,34600.0,47.4453,47.5469,47.4385,47.4995,34600.0
2008-08-26 15:10:00,70.13,70.29,70.08,70.27,33900.0,47.4927,47.601,47.4588,47.5875,33900.0
2008-08-26 15:20:00,70.28,70.36,70.18,70.23,35200.0,47.5943,47.6484,47.5265,47.5604,35200.0
2008-08-26 15:30:00,70.24,70.55,70.23,70.48,71500.0,47.5672,47.7771,47.5604,47.7297,71500.0
2008-08-26 15:40:00,70.48,70.52,70.4,70.47,169600.0,47.7297,47.7568,47.6755,47.7229,169600.0
2008-08-26 15:50:00,70.45,70.58,70.15,70.58,155600.0,47.7094,47.7974,47.5062,47.7974,155600.0
2008-08-27 09:30:00,70.51,71.6,70.27,70.33,42600.0,47.75,48.4882,47.5875,47.6281,42600.0
2008-08-27 09:40:00,70.33,70.46,70.27,70.41,48100.0,47.6281,47.7162,47.5875,47.6823,48100.0
2008-08-27 09:50:00,70.43,70.55,70.36,70.46,56600.0,47.6958,47.7771,47.6484,47.7162,56600.0
2008-08-27 10:00:00,70.46,70.86,70.35,70.83,64700.0,47.7162,47.987,47.6417,47.9667,64700.0
2008-08-27 10:10:00,70.86,71.09,70.76,71.04,52300.0,47.987,48.1428,47.9193,48.1089,52300.0
2008-08-27 10:20:00,71.02,71.26,71.02,71.09,59200.0,48.0954,48.2579,48.0954,48.1428,59200.0
2008-08-27 10:30:00,71.12,71.27,71.08,71.23,51200.0,48.1631,48.2647,48.136,48.2376,51200.0
2008-08-27 10:40:00,71.24,71.26,70.92,70.94,40800.0,48.2444,48.2579,48.0277,48.0412,40800.0
2008-08-27 10:50:00,70.92,70.95,70.73,70.85,32300.0,48.0277,48.048,47.899,47.9803,32300.0
2008-08-27 11:00:00,70.87,70.87,70.62,70.69,40400.0,47.9938,47.9938,47.8245,47.8719,40400.0
2008-08-27 11:10:00,70.68,70.8,70.67,70.72,37600.0,47.8651,47.9464,47.8584,47.8922,37600.0
2008-08-27 11:20:00,70.74,70.74,70.53,70.6,57000.0,47.9058,47.9058,47.7636,47.811,57000.0
2008-08-27 11:30:00,70.59,70.6,70.4,70.56,53400.0,47.8042,47.811,47.6755,47.7839,53400.0
2008-08-27 11:40:00,70.56,70.79,70.56,70.76,41500.0,47.7839,47.9396,47.7839,47.9193,41500.0
2008-08-27 11:50:00,70.78,70.87,70.63,70.87,25400.0,47.9329,47.9938,47.8313,47.9938,25400.0
2008-08-27 12:00:00,70.86,71.32,70.83,71.32,63600.0,47.987,48.2986,47.9667,48.2986,63600.0
2008-08-27 12:10:00,71.29,71.66,71.29,71.65,67100.0,48.2782,48.5288,48.2782,48.522,67100.0
2008-08-27 12:20:00,71.68,71.82,71.64,71.64,78400.0,48.5424,48.6372,48.5153,48.5153,78400.0
2008-08-27 12:30:00,71.66,71.8,71.6,71.79,55300.0,48.5288,48.6236,48.4882,48.6168,55300.0
2008-08-27 12:40:00,71.79,72.18,71.77,72.17,63100.0,48.6168,48.881,48.6033,48.8742,63100.0
2008-08-27 12:50:00,72.17,72.24,72.1,72.11,59700.0,48.8742,48.9216,48.8268,48.8336,59700.0
2008-08-27 13:00:00,72.09,72.12,71.94,71.96,40400.0,48.82,48.8403,48.7184,48.732,40400.0
2008-08-27 13:10:00,71.95,72.15,71.94,71.99,33300.0,48.7252,48.8606,48.7184,48.7523,33300.0
2008-08-27 13:20:00,71.99,72.0,71.87,71.99,46200.0,48.7523,48.7591,48.671,48.7523,46200.0
2008-08-27 13:30:00,72.0,72.08,71.97,71.98,50100.0,48.7591,48.8132,48.7387,48.7455,50100.0
2008-08-27 13:40:00,71.97,72.12,71.96,72.02,36200.0,48.7387,48.8403,48.732,48.7726,36200.0
2008-08-27 13:50:00,72.02,72.02,71.78,71.81,53100.0,48.7726,48.7726,48.6101,48.6304,53100.0
2008-08-27 14:00:00,71.83,71.88,71.69,71.81,42200.0,48.6439,48.6778,48.5491,48.6304,42200.0
2008-08-27 14:10:00,71.81,71.81,71.56,71.77,48400.0,48.6304,48.6304,48.4611,48.6033,48400.0
2008-08-27 14:20:00,71.78,71.87,71.7,71.78,55000.0,48.6101,48.671,48.5559,48.6101,55000.0
2008-08-27 14:30:00,71.77,71.97,71.77,71.92,24500.0,48.6033,48.7387,48.6033,48.7049,24500.0
2008-08-27 14:40:00,71.92,72.12,71.89,72.12,33200.0,48.7049,48.8403,48.6846,48.8403,33200.0
2008-08-27 14:50:00,72.12,72.14,71.93,71.97,45500.0,48.8403,48.8539,48.7117,48.7387,45500.0
2008-08-27 15:00:00,71.97,72.02,71.87,72.01,44000.0,48.7387,48.7726,48.671,48.7658,44000.0
2008-08-27 15:10:00,72.02,72.02,71.68,71.69,50100.0,48.7726,48.7726,48.5424,48.5491,50100.0
2008-08-27 15:20:00,71.73,71.8,71.52,71.6,45400.0,48.5762,48.6236,48.434,48.4882,45400.0
2008-08-27 15:30:00,71.6,71.76,71.53,71.72,77400.0,48.4882,48.5965,48.4408,48.5694,77400.0
2008-08-27 15:40:00,71.73,71.89,71.56,71.62,86400.0,48.5762,48.6846,48.4611,48.5017,86400.0
2008-08-27 15:50:00,71.62,71.91,71.61,71.85,153700.0,48.5017,48.6981,48.4949,48.6575,153700.0
2008-08-28 09:30:00,72.28,73.0,72.19,72.69,76600.0,48.9487,49.4363,48.8877,49.2263,76600.0
2008-08-28 09:40:00,72.69,72.95,72.62,72.91,83300.0,49.2263,49.4024,49.1789,49.3753,83300.0
2008-08-28 09:50:00,72.94,73.08,72.89,73.02,85100.0,49.3956,49.4904,49.3618,49.4498,85100.0
2008-08-28 10:00:00,73.03,73.04,72.74,72.82,55700.0,49.4566,49.4634,49.2602,49.3144,55700.0
2008-08-28 10:10:00,72.85,73.24,72.83,72.98,76600.0,49.3347,49.5988,49.3211,49.4227,76600.0
2008-08-28 10:20:00,72.95,72.98,72.78,72.98,98200.0,49.4024,49.4227,49.2873,49.4227,98200.0
2008-08-28 10:30:00,72.95,73.15,72.93,73.01,54200.0,49.4024,49.5379,49.3889,49.443,54200.0
2008-08-28 10:40:00,73.04,73.15,72.84,72.85,195800.0,49.4634,49.5379,49.3279,49.3347,195800.0
2008-08-28 10:50:00,72.84,72.93,72.77,72.78,55100.0,49.3279,49.3889,49.2805,49.2873,55100.0
2008-08-28 11:00:00,72.76,72.87,72.75,72.76,51800.0,49.2737,49.3482,49.267,49.2737,51800.0
2008-08-28 11:10:00,72.77,72.79,72.64,72.72,66700.0,49.2805,49.2941,49.1925,49.2467,66700.0
2008-08-28 11:20:00,72.73,72.91,72.66,72.89,99000.0,49.2534,49.3753,49.206,49.3618,99000.0
2008-08-28 11:30:00,72.9,73.04,72.86,72.86,83100.0,49.3685,49.4634,49.3415,49.3415,83100.0
2008-08-28 11:40:00,72.87,72.9,72.75,72.84,100900.0,49.3482,49.3685,49.267,49.3279,100900.0
2008-08-28 11:50:00,72.84,73.09,72.82,72.98,145600.0,49.3279,49.4972,49.3144,49.4227,145600.0
2008-08-28 12:00:00,73.0,73.05,72.93,73.02,87200.0,49.4363,49.4701,49.3889,49.4498,87200.0
2008-08-28 12:10:00,73.02,73.07,72.94,72.97,101400.0,49.4498,49.4837,49.3956,49.416,101400.0
2008-08-28 12:20:00,72.97,73.06,72.95,73.03,44000.0,49.416,49.4769,49.4024,49.4566,44000.0
2008-08-28 12:30:00,73.02,73.06,72.8,72.82,48500.0,49.4498,49.4769,49.3008,49.3144,48500.0
2008-08-28 12:40:00,72.84,72.92,72.8,72.81,22200.0,49.3279,49.3821,49.3008,49.3076,22200.0
2008-08-28 12:50:00,72.8,73.0,72.79,72.99,27900.0,49.3008,49.4363,49.2941,49.4295,27900.0
2008-08-28 13:00:00,72.95,73.15,72.93,73.15,54300.0,49.4024,49.5379,49.3889,49.5379,54300.0
2008-08-28 13:10:00,73.12,73.14,72.87,72.87,57200.0,49.5175,49.5311,49.3482,49.3482,57200.0
2008-08-28 13:20:00,72.87,72.89,72.69,72.79,39300.0,49.3482,49.3618,49.2263,49.2941,39300.0
2008-08-28 13:30:00,72.79,72.95,72.77,72.95,39600.0,49.2941,49.4024,49.2805,49.4024,39600.0
2008-08-28 13:40:00,72.91,73.11,72.89,72.94,26900.0,49.3753,49.5108,49.3618,49.3956,26900.0
2008-08-28 13:50:00,72.94,72.99,72.91,72.96,30000.0,49.3956,49.4295,49.3753,49.4092,30000.0
2008-08-28 14:00:00,72.96,72.99,72.69,72.72,25800.0,49.4092,49.4295,49.2263,49.2467,25800.0
2008-08-28 14:10:00,72.76,73.19,72.76,73.13,29600.0,49.2737,49.5649,49.2737,49.5243,29600.0
2008-08-28 14:20:00,73.11,73.25,73.11,73.22,31600.0,49.5108,49.6056,49.5108,49.5853,31600.0
2008-08-28 14:30:00,73.22,73.38,73.22,73.33,26900.0,49.5853,49.6936,49.5853,49.6597,26900.0
2008-08-28 14:40:00,73.33,73.42,73.31,73.35,29800.0,49.6597,49.7207,49.6462,49.6733,29800.0
2008-08-28 14:50:00,73.36,73.47,73.36,73.39,49300.0,49.6801,49.7546,49.6801,49.7004,49300.0
2008-08-28 15:00:00,73.39,73.67,73.34,73.61,70200.0,49.7004,49.89,49.6665,49.8494,70200.0
2008-08-28 15:10:00,73.62,73.7,73.55,73.63,73400.0,49.8561,49.9103,49.8087,49.8629,73400.0
2008-08-28 15:20:00,73.64,73.79,73.59,73.66,115300.0,49.8697,49.9713,49.8358,49.8832,115300.0
2008-08-28 15:30:00,73.66,73.71,73.52,73.66,86200.0,49.8832,49.9171,49.7884,49.8832,86200.0
2008-08-28 15:40:00,73.67,73.77,73.51,73.52,122700.0,49.89,49.9577,49.7816,49.7884,122700.0
2008-08-28 15:50:00,73.51,73.62,73.46,73.6,152700.0,49.7816,49.8561,49.7478,49.8426,152700.0
2008-08-29 09:30:00,73.28,73.88,73.28,73.65,98500.0,49.6259,50.0322,49.6259,49.8765,98500.0
2008-08-29 09:40:00,73.62,73.98,73.53,73.96,110000.0,49.8561,50.0999,49.7952,50.0864,110000.0
2008-08-29 09:50:00,73.97,74.23,73.95,74.18,124700.0,50.0932,50.2692,50.0796,50.2354,124700.0
2008-08-29 10:00:00,74.17,74.67,74.16,74.65,203900.0,50.2286,50.5672,50.2218,50.5537,203900.0
2008-08-29 10:10:00,74.65,74.84,74.51,74.59,95200.0,50.5537,50.6823,50.4589,50.513,95200.0
2008-08-29 10:20:00,74.6,74.71,74.36,74.49,106300.0,50.5198,50.5943,50.3573,50.4453,106300.0
2008-08-29 10:30:00,74.51,74.9,74.48,74.81,131000.0,50.4589,50.723,50.4385,50.662,131000.0
2008-08-29 10:40:00,74.8,74.83,74.57,74.58,79200.0,50.6552,50.6756,50.4995,50.5063,79200.0
2008-08-29 10:50:00,74.58,74.58,74.33,74.4,95200.0,50.5063,50.5063,50.337,50.3844,95200.0
2008-08-29 11:00:00,74.4,74.58,74.37,74.46,152600.0,50.3844,50.5063,50.364,50.425,152600.0
2008-08-29 11:10:00,74.46,74.47,74.34,74.4,46400.0,50.425,50.4318,50.3437,50.3844,46400.0
2008-08-29 11:20:00,74.39,74.42,74.18,74.25,60500.0,50.3776,50.3979,50.2354,50.2828,60500.0
2008-08-29 11:30:00,74.25,74.35,74.13,74.16,104800.0,50.2828,50.3505,50.2015,50.2218,104800.0
2008-08-29 11:40:00,74.15,74.4,74.15,74.18,72200.0,50.2151,50.3844,50.2151,50.2354,72200.0
2008-08-29 11:50:00,74.16,74.21,73.96,73.99,135300.0,50.2218,50.2557,50.0864,50.1067,135300.0
2008-08-29 12:00:00,73.99,74.02,73.79,73.8,129100.0,50.1067,50.127,49.9713,49.978,129100.0
2008-08-29 12:10:00,73.82,73.89,73.72,73.82,52000.0,49.9916,50.039,49.9239,49.9916,52000.0
2008-08-29 12:20:00,73.82,73.99,73.8,73.92,62100.0,49.9916,50.1067,49.978,50.0593,62100.0
2008-08-29 12:30:00,73.94,74.02,73.8,73.81,58300.0,50.0728,50.127,49.978,49.9848,58300.0
2008-08-29 12:40:00,73.81,73.86,73.72,73.77,72200.0,49.9848,50.0187,49.9239,49.9577,72200.0
2008-08-29 12:50:00,73.75,73.84,73.72,73.8,84200.0,49.9442,50.0051,49.9239,49.978,84200.0
2008-08-29 13:00:00,73.79,73.83,73.67,73.77,116400.0,49.9713,49.9984,49.89,49.9577,116400.0
2008-08-29 13:10:00,73.76,73.86,73.65,73.71,83500.0,49.9509,50.0187,49.8765,49.9171,83500.0
2008-08-29 13:20:00,73.71,74.0,73.66,73.83,133200.0,49.9171,50.1135,49.8832,49.9984,133200.0
2008-08-29 13:30:00,73.83,73.89,73.73,73.76,76400.0,49.9984,50.039,49.9306,49.9509,76400.0
2008-08-29 13:40:00,73.75,73.89,73.69,73.88,51300.0,49.9442,50.039,49.9035,50.0322,51300.0
2008-08-29 13:50:00,73.88,73.96,73.8,73.96,57100.0,50.0322,50.0864,49.978,50.0864,57100.0
2008-08-29 14:00:00,73.95,74.01,73.84,73.9,62100.0,50.0796,50.1203,50.0051,50.0458,62100.0
2008-08-29 14:10:00,73.9,73.97,73.79,73.88,98600.0,50.0458,50.0932,49.9713,50.0322,98600.0
2008-08-29 14:20:00,73.9,74.11,73.87,74.06,58600.0,50.0458,50.188,50.0254,50.1541,58600.0
2008-08-29 14:30:00,74.06,74.1,73.99,74.06,60200.0,50.1541,50.1812,50.1067,50.1541,60200.0
2008-08-29 14:40:00,74.06,74.19,73.96,74.09,93000.0,50.1541,50.2421,50.0864,50.1744,93000.0
2008-08-29 14:50:00,74.11,74.24,74.05,74.24,55200.0,50.188,50.276,50.1473,50.276,55200.0
2008-08-29 15:00:00,74.24,74.24,73.86,73.9,44200.0,50.276,50.276,50.0187,50.0458,44200.0
2008-08-29 15:10:00,73.9,74.06,73.86,73.99,85100.0,50.0458,50.1541,50.0187,50.1067,85100.0
2008-08-29 15:20:00,73.99,74.09,73.95,73.98,98300.0,50.1067,50.1744,50.0796,50.0999,98300.0
2008-08-29 15:30:00,73.99,74.09,73.92,73.93,94400.0,50.1067,50.1744,50.0593,50.0661,94400.0
2008-08-29 15:40:00,73.93,73.93,73.76,73.8,159300.0,50.0661,50.0661,49.9509,49.978,159300.0
2008-08-29 15:50:00,73.8,73.8,73.49,73.54,122500.0,49.978,49.978,49.7681,49.802,122500.0
2008-09-02 09:30:00,72.44,74.5,72.44,74.11,249000.0,49.057,50.4521,49.057,50.188,249000.0
2008-09-02 09:40:00,74.09,74.11,73.48,73.68,251400.0,50.1744,50.188,49.7613,49.8968,251400.0
2008-09-02 09:50:00,73.66,74.04,73.49,73.84,157200.0,49.8832,50.1406,49.7681,50.0051,157200.0
2008-09-02 10:00:00,73.83,74.07,73.71,73.99,174200.0,49.9984,50.1609,49.9171,50.1067,174200.0
2008-09-02 10:10:00,73.99,74.22,73.87,73.97,208900.0,50.1067,50.2625,50.0254,50.0932,208900.0
2008-09-02 10:20:00,73.97,74.0,73.77,73.86,172900.0,50.0932,50.1135,49.9577,50.0187,172900.0
2008-09-02 10:30:00,73.9,73.97,73.8,73.85,123500.0,50.0458,50.0932,49.978,50.0119,123500.0
2008-09-02 10:40:00,73.85,73.91,73.55,73.75,111800.0,50.0119,50.0525,49.8087,49.9442,111800.0
2008-09-02 10:50:00,73.76,74.0,73.7,73.94,95500.0,49.9509,50.1135,49.9103,50.0728,95500.0
2008-09-02 11:00:00,73.94,73.99,73.67,73.67,119600.0,50.0728,50.1067,49.89,49.89,119600.0
2008-09-02 11:10:00,73.67,73.68,73.34,73.5,133000.0,49.89,49.8968,49.6665,49.7749,133000.0
2008-09-02 11:20:00,73.52,73.78,73.5,73.73,67500.0,49.7884,49.9645,49.7749,49.9306,67500.0
2008-09-02 11:30:00,73.72,73.85,73.67,73.68,44700.0,49.9239,50.0119,49.89,49.8968,44700.0
2008-09-02 11:40:00,73.68,73.74,73.45,73.45,68300.0,49.8968,49.9374,49.741,49.741,68300.0
2008-09-02 11:50:00,73.46,73.48,73.01,73.1,118200.0,49.7478,49.7613,49.443,49.504,118200.0
2008-09-02 12:00:00,73.09,73.25,73.04,73.23,50000.0,49.4972,49.6056,49.4634,49.592,50000.0
2008-09-02 12:10:00,73.23,73.42,73.12,73.39,58300.0,49.592,49.7207,49.5175,49.7004,58300.0
2008-09-02 12:20:00,73.38,73.39,72.85,72.86,62800.0,49.6936,49.7004,49.3347,49.3415,62800.0
2008-09-02 12:30:00,72.85,72.87,72.04,72.05,246100.0,49.3347,49.3482,48.7861,48.7929,246100.0
2008-09-02 12:40:00,72.06,72.06,71.34,71.46,224600.0,48.7997,48.7997,48.3121,48.3934,224600.0
2008-09-02 12:50:00,71.43,71.62,71.08,71.11,174300.0,48.3731,48.5017,48.136,48.1563,174300.0
2008-09-02 13:00:00,71.15,71.31,71.06,71.18,146700.0,48.1834,48.2918,48.1225,48.2037,146700.0
2008-09-02 13:10:00,71.18,71.18,70.75,70.96,278000.0,48.2037,48.2037,47.9125,48.0548,278000.0
2008-09-02 13:20:00,70.96,70.98,70.64,70.72,101600.0,48.0548,48.0683,47.8381,47.8922,101600.0
2008-09-02 13:30:00,70.72,71.03,70.62,71.0,130900.0,47.8922,48.1022,47.8245,48.0819,130900.0
2008-09-02 13:40:00,71.0,71.0,70.64,70.64,188000.0,48.0819,48.0819,47.8381,47.8381,188000.0
2008-09-02 13:50:00,70.64,70.65,70.2,70.36,260000.0,47.8381,47.8448,47.5401,47.6484,260000.0
2008-09-02 14:00:00,70.38,70.51,70.23,70.35,150700.0,47.662,47.75,47.5604,47.6417,150700.0
2008-09-02 14:10:00,70.33,70.4,70.06,70.08,131700.0,47.6281,47.6755,47.4453,47.4588,131700.0
2008-09-02 14:20:00,70.09,70.2,69.86,69.87,156600.0,47.4656,47.5401,47.3098,47.3166,156600.0
2008-09-02 14:30:00,69.87,70.08,69.87,69.88,139800.0,47.3166,47.4588,47.3166,47.3234,139800.0
2008-09-02 14:40:00,69.88,69.93,69.8,69.9,146200.0,47.3234,47.3572,47.2692,47.3369,146200.0
2008-09-02 14:50:00,69.87,69.91,69.65,69.79,139400.0,47.3166,47.3437,47.1676,47.2624,139400.0
2008-09-02 15:00:00,69.79,70.07,69.77,70.03,138000.0,47.2624,47.452,47.2489,47.425,138000.0
2008-09-02 15:10:00,70.03,70.05,69.81,69.88,135400.0,47.425,47.4385,47.276,47.3234,135400.0
2008-09-02 15:20:00,69.87,69.94,69.8,69.87,151000.0,47.3166,47.364,47.2692,47.3166,151000.0
2008-09-02 15:30:00,69.87,70.06,69.78,69.89,274000.0,47.3166,47.4453,47.2557,47.3301,274000.0
2008-09-02 15:40:00,69.87,69.95,69.7,69.78,320600.0,47.3166,47.3708,47.2015,47.2557,320600.0
2008-09-02 15:50:00,69.79,70.0,69.67,69.87,519900.0,47.2624,47.4046,47.1812,47.3166,519900.0
2008-09-03 09:30:00,69.72,70.6,69.72,70.07,128800.0,47.215,47.811,47.215,47.452,128800.0
2008-09-03 09:40:00,70.06,70.44,69.89,70.0,164000.0,47.4453,47.7026,47.3301,47.4046,164000.0
2008-09-03 09:50:00,70.0,70.29,69.91,70.25,174000.0,47.4046,47.601,47.3437,47.5739,174000.0
2008-09-03 10:00:00,70.25,70.39,70.15,70.27,104100.0,47.5739,47.6688,47.5062,47.5875,104100.0
2008-09-03 10:10:00,70.28,70.32,69.9,69.9,95500.0,47.5943,47.6213,47.3369,47.3369,95500.0
2008-09-03 10:20:00,69.9,70.0,69.58,69.6,144800.0,47.3369,47.4046,47.1202,47.1338,144800.0
2008-09-03 10:30:00,69.6,69.71,69.45,69.47,143700.0,47.1338,47.2083,47.0322,47.0457,143700.0
2008-09-03 10:40:00,69.47,69.84,69.45,69.49,151900.0,47.0457,47.2963,47.0322,47.0593,151900.0
2008-09-03 10:50:00,69.5,69.67,69.34,69.42,99000.0,47.066,47.1812,46.9577,47.0119,99000.0
2008-09-03 11:00:00,69.43,69.97,69.43,69.81,83300.0,47.0186,47.3843,47.0186,47.276,83300.0
2008-09-03 11:10:00,69.81,69.85,69.34,69.43,129700.0,47.276,47.3031,46.9577,47.0186,129700.0
2008-09-03 11:20:00,69.44,69.62,69.27,69.6,103000.0,47.0254,47.1473,46.9103,47.1338,103000.0
2008-09-03 11:30:00,69.62,69.69,69.45,69.55,101700.0,47.1473,47.1947,47.0322,47.0999,101700.0
2008-09-03 11:40:00,69.54,69.62,69.45,69.51,108800.0,47.0931,47.1473,47.0322,47.0728,108800.0
2008-09-03 11:50:00,69.51,69.6,69.2,69.2,80100.0,47.0728,47.1338,46.8629,46.8629,80100.0
2008-09-03 12:00:00,69.19,69.28,68.72,68.77,125000.0,46.8561,46.9171,46.5378,46.5717,125000.0
2008-09-03 12:10:00,68.78,68.81,68.59,68.74,82200.0,46.5784,46.5988,46.4498,46.5514,82200.0
2008-09-03 12:20:00,68.75,68.84,68.69,68.8,46600.0,46.5581,46.6191,46.5175,46.592,46600.0
2008-09-03 12:30:00,68.82,69.36,68.76,69.25,81700.0,46.6055,46.9712,46.5649,46.8967,81700.0
2008-09-03 12:40:00,69.24,69.33,69.1,69.15,47500.0,46.89,46.9509,46.7952,46.829,47500.0
2008-09-03 12:50:00,69.14,69.17,68.95,69.02,45600.0,46.8222,46.8426,46.6936,46.741,45600.0
2008-09-03 13:00:00,69.01,69.08,68.9,69.05,48200.0,46.7342,46.7816,46.6597,46.7613,48200.0
2008-09-03 13:10:00,69.07,69.15,69.03,69.11,37500.0,46.7748,46.829,46.7477,46.8019,37500.0
2008-09-03 13:20:00,69.11,69.15,69.0,69.03,28600.0,46.8019,46.829,46.7274,46.7477,28600.0
2008-09-03 13:30:00,69.03,69.07,68.83,68.85,61200.0,46.7477,46.7748,46.6123,46.6259,61200.0
2008-09-03 13:40:00,68.83,68.98,68.79,68.98,45800.0,46.6123,46.7139,46.5852,46.7139,45800.0
2008-09-03 13:50:00,68.99,69.08,68.87,69.07,57300.0,46.7207,46.7816,46.6394,46.7748,57300.0
2008-09-03 14:00:00,69.06,69.18,68.84,68.99,101000.0,46.7681,46.8493,46.6191,46.7207,101000.0
2008-09-03 14:10:00,68.98,69.0,68.7,68.84,69400.0,46.7139,46.7274,46.5243,46.6191,69400.0
2008-09-03 14:20:00,68.86,68.88,68.69,68.71,76500.0,46.6326,46.6462,46.5175,46.531,76500.0
2008-09-03 14:30:00,68.68,68.95,68.63,68.95,63900.0,46.5107,46.6936,46.4769,46.6936,63900.0
2008-09-03 14:40:00,68.95,69.03,68.78,68.78,80300.0,46.6936,46.7477,46.5784,46.5784,80300.0
2008-09-03 14:50:00,68.77,68.77,68.51,68.56,70300.0,46.5717,46.5717,46.3956,46.4295,70300.0
2008-09-03 15:00:00,68.54,68.75,68.52,68.53,74600.0,46.4159,46.5581,46.4024,46.4091,74600.0
2008-09-03 15:10:00,68.53,68.59,68.43,68.58,106700.0,46.4091,46.4498,46.3414,46.443,106700.0
2008-09-03 15:20:00,68.59,68.98,68.5,68.8,149000.0,46.4498,46.7139,46.3888,46.592,149000.0
2008-09-03 15:30:00,68.78,69.09,68.6,69.02,145400.0,46.5784,46.7884,46.4565,46.741,145400.0
2008-09-03 15:40:00,69.03,69.04,68.87,68.99,148200.0,46.7477,46.7545,46.6394,46.7207,148200.0
2008-09-03 15:50:00,68.99,69.3,68.95,69.19,200800.0,46.7207,46.9306,46.6936,46.8561,200800.0
2008-09-04 09:30:00,68.58,68.58,67.8,68.15,125200.0,46.443,46.443,45.9148,46.1518,125200.0
2008-09-04 09:40:00,68.17,68.38,67.79,68.13,157700.0,46.1653,46.3076,45.908,46.1383,157700.0
2008-09-04 09:50:00,68.15,68.2,67.84,67.85,82200.0,46.1518,46.1857,45.9419,45.9486,82200.0
2008-09-04 10:00:00,67.85,68.36,67.84,68.1,118500.0,45.9486,46.294,45.9419,46.1179,118500.0
2008-09-04 10:10:00,68.09,68.29,68.07,68.15,84900.0,46.1112,46.2466,46.0976,46.1518,84900.0
2008-09-04 10:20:00,68.16,68.2,67.94,68.09,91400.0,46.1586,46.1857,46.0096,46.1112,91400.0
2008-09-04 10:30:00,68.1,68.11,67.58,67.63,112400.0,46.1179,46.1247,45.7658,45.7997,112400.0
2008-09-04 10:40:00,67.6,67.8,67.5,67.65,74300.0,45.7793,45.9148,45.7116,45.8132,74300.0
2008-09-04 10:50:00,67.64,67.89,67.63,67.87,89100.0,45.8064,45.9757,45.7997,45.9622,89100.0
2008-09-04 11:00:00,67.88,67.92,67.6,67.88,115700.0,45.969,45.996,45.7793,45.969,115700.0
2008-09-04 11:10:00,67.86,67.89,67.29,67.4,109500.0,45.9554,45.9757,45.5694,45.6439,109500.0
2008-09-04 11:20:00,67.41,67.53,67.05,67.12,69800.0,45.6507,45.7319,45.4069,45.4543,69800.0
2008-09-04 11:30:00,67.11,67.35,67.05,67.34,78900.0,45.4475,45.61,45.4069,45.6033,78900.0
2008-09-04 11:40:00,67.34,67.67,67.32,67.64,66400.0,45.6033,45.8267,45.5897,45.8064,66400.0
2008-09-04 11:50:00,67.64,67.8,67.38,67.41,77800.0,45.8064,45.9148,45.6304,45.6507,77800.0
2008-09-04 12:00:00,67.4,67.63,67.39,67.52,38700.0,45.6439,45.7997,45.6371,45.7252,38700.0
2008-09-04 12:10:00,67.55,67.56,67.42,67.46,47200.0,45.7455,45.7523,45.6574,45.6845,47200.0
2008-09-04 12:20:00,67.47,67.5,67.3,67.3,51600.0,45.6913,45.7116,45.5762,45.5762,51600.0
2008-09-04 12:30:00,67.29,67.36,67.25,67.35,66700.0,45.5694,45.6168,45.5423,45.61,66700.0
2008-09-04 12:40:00,67.35,67.38,67.34,67.35,120400.0,45.61,45.6304,45.6033,45.61,120400.0
2008-09-04 12:50:00,67.35,67.42,67.0,67.03,156500.0,45.61,45.6574,45.373,45.3933,156500.0
2008-09-04 13:00:00,67.02,67.07,66.82,66.85,105500.0,45.3866,45.4204,45.2511,45.2714,105500.0
2008-09-04 13:10:00,66.86,66.94,66.66,66.71,94200.0,45.2782,45.3324,45.1428,45.1766,94200.0
2008-09-04 13:20:00,66.68,66.68,66.5,66.6,127400.0,45.1563,45.1563,45.0344,45.1021,127400.0
2008-09-04 13:30:00,66.6,67.05,66.6,67.0,135600.0,45.1021,45.4069,45.1021,45.373,135600.0
2008-09-04 13:40:00,67.02,67.05,66.8,66.8,86300.0,45.3866,45.4069,45.2376,45.2376,86300.0
2008-09-04 13:50:00,66.82,67.08,66.8,67.0,53400.0,45.2511,45.4272,45.2376,45.373,53400.0
2008-09-04 14:00:00,66.98,66.99,66.71,66.75,79800.0,45.3595,45.3662,45.1766,45.2037,79800.0
2008-09-04 14:10:00,66.74,66.79,66.61,66.64,95600.0,45.1969,45.2308,45.1089,45.1292,95600.0
2008-09-04 14:20:00,66.63,66.69,66.41,66.51,97600.0,45.1224,45.1631,44.9735,45.0412,97600.0
2008-09-04 14:30:00,66.51,66.52,66.34,66.43,81000.0,45.0412,45.048,44.9261,44.987,81000.0
2008-09-04 14:40:00,66.43,66.48,66.37,66.44,86800.0,44.987,45.0209,44.9464,44.9938,86800.0
2008-09-04 14:50:00,66.43,66.6,66.37,66.59,92700.0,44.987,45.1021,44.9464,45.0954,92700.0
2008-09-04 15:00:00,66.61,66.74,66.55,66.68,168600.0,45.1089,45.1969,45.0683,45.1563,168600.0
2008-09-04 15:10:00,66.71,67.03,66.68,66.83,69000.0,45.1766,45.3933,45.1563,45.2579,69000.0
2008-09-04 15:20:00,66.83,66.93,66.54,66.91,104000.0,45.2579,45.3256,45.0615,45.3121,104000.0
2008-09-04 15:30:00,66.87,66.93,66.74,66.91,116300.0,45.285,45.3256,45.1969,45.3121,116300.0
2008-09-04 15:40:00,66.9,66.9,66.66,66.79,229100.0,45.3053,45.3053,45.1428,45.2308,229100.0
2008-09-04 15:50:00,66.8,66.88,66.5,66.6,284400.0,45.2376,45.2917,45.0344,45.1021,284400.0
2008-09-05 09:30:00,66.01,66.61,65.06,65.67,243000.0,44.7026,45.1089,44.0592,44.4723,243000.0
2008-09-05 09:40:00,65.67,66.27,65.51,66.2,150400.0,44.4723,44.8787,44.364,44.8312,150400.0
2008-09-05 09:50:00,66.19,66.2,65.83,65.93,163200.0,44.8245,44.8312,44.5807,44.6484,163200.0
2008-09-05 10:00:00,65.92,66.1,65.32,65.33,190200.0,44.6416,44.7635,44.2353,44.2421,190200.0
2008-09-05 10:10:00,65.3,65.44,64.85,65.14,198300.0,44.2218,44.3166,43.917,44.1134,198300.0
2008-09-05 10:20:00,65.14,65.19,64.84,64.91,118000.0,44.1134,44.1473,43.9102,43.9576,118000.0
2008-09-05 10:30:00,64.88,65.04,64.63,64.84,214200.0,43.9373,44.0457,43.768,43.9102,214200.0
2008-09-05 10:40:00,64.83,64.9,64.5,64.57,142600.0,43.9035,43.9509,43.68,43.7274,142600.0
2008-09-05 10:50:00,64.58,64.6,64.06,64.08,198500.0,43.7342,43.7477,43.382,43.3956,198500.0
2008-09-05 11:00:00,64.1,64.3,63.94,64.22,283800.0,43.4091,43.5445,43.3008,43.4904,283800.0
2008-09-05 11:10:00,64.22,64.24,64.07,64.16,112700.0,43.4904,43.5039,43.3888,43.4497,112700.0
2008-09-05 11:20:00,64.14,64.29,64.01,64.09,201700.0,43.4362,43.5378,43.3482,43.4023,201700.0
2008-09-05 11:30:00,64.09,64.13,63.69,63.7,245100.0,43.4023,43.4294,43.1315,43.1382,245100.0
2008-09-05 11:40:00,63.71,63.9,63.47,63.77,221900.0,43.145,43.2737,42.9825,43.1856,221900.0
2008-09-05 11:50:00,63.77,64.8,63.77,64.77,265300.0,43.1856,43.8832,43.1856,43.8628,265300.0
2008-09-05 12:00:00,64.77,65.05,64.62,64.88,442200.0,43.8628,44.0525,43.7613,43.9373,442200.0
2008-09-05 12:10:00,64.89,65.17,64.87,65.07,318700.0,43.9441,44.1337,43.9306,44.066,318700.0
2008-09-05 12:20:00,65.07,65.47,64.95,65.44,192400.0,44.066,44.3369,43.9847,44.3166,192400.0
2008-09-05 12:30:00,65.46,65.54,64.98,65.19,132900.0,44.3301,44.3843,44.0051,44.1473,132900.0
2008-09-05 12:40:00,65.19,65.28,64.93,65.07,76700.0,44.1473,44.2082,43.9712,44.066,76700.0
2008-09-05 12:50:00,65.07,65.16,64.79,64.92,72400.0,44.066,44.1269,43.8764,43.9644,72400.0
2008-09-05 13:00:00,64.93,65.23,64.85,65.15,115800.0,43.9712,44.1744,43.917,44.1202,115800.0
2008-09-05 13:10:00,65.13,65.2,65.11,65.18,108400.0,44.1066,44.154,44.0931,44.1405,108400.0
2008-09-05 13:20:00,65.18,65.39,65.15,65.22,184000.0,44.1405,44.2827,44.1202,44.1676,184000.0
2008-09-05 13:30:00,65.22,65.46,65.17,65.21,109700.0,44.1676,44.3301,44.1337,44.1608,109700.0
2008-09-05 13:40:00,65.2,65.52,65.19,65.5,78700.0,44.154,44.3707,44.1473,44.3572,78700.0
2008-09-05 13:50:00,65.5,65.72,65.44,65.65,106500.0,44.3572,44.5062,44.3166,44.4588,106500.0
2008-09-05 14:00:00,65.65,65.68,65.37,65.6,87400.0,44.4588,44.4791,44.2692,44.4249,87400.0
2008-09-05 14:10:00,65.61,65.75,65.54,65.72,81500.0,44.4317,44.5265,44.3843,44.5062,81500.0
2008-09-05 14:20:00,65.75,65.86,65.59,65.8,99900.0,44.5265,44.601,44.4181,44.5604,99900.0
2008-09-05 14:30:00,65.8,65.88,65.62,65.81,77100.0,44.5604,44.6145,44.4385,44.5671,77100.0
2008-09-05 14:40:00,65.8,66.09,65.8,66.08,97400.0,44.5604,44.7568,44.5604,44.75,97400.0
2008-09-05 14:50:00,66.07,66.59,66.06,66.43,117300.0,44.7432,45.0954,44.7364,44.987,117300.0
2008-09-05 15:00:00,66.43,66.49,66.19,66.2,116000.0,44.987,45.0276,44.8245,44.8312,116000.0
2008-09-05 15:10:00,66.21,66.31,66.0,66.28,114900.0,44.838,44.9057,44.6958,44.8854,114900.0
2008-09-05 15:20:00,66.29,66.29,66.03,66.27,71400.0,44.8922,44.8922,44.7161,44.8787,71400.0
2008-09-05 15:30:00,66.27,66.38,66.17,66.37,108000.0,44.8787,44.9531,44.8109,44.9464,108000.0
2008-09-05 15:40:00,66.35,66.37,66.15,66.3,168800.0,44.9328,44.9464,44.7974,44.899,168800.0
2008-09-05 15:50:00,66.32,66.54,66.29,66.37,230000.0,44.9125,45.0615,44.8922,44.9464,230000.0
2008-09-08 09:30:00,67.76,68.73,67.45,68.28,166700.0,45.8877,46.5446,45.6778,46.2398,166700.0
2008-09-08 09:40:00,68.3,69.0,68.15,68.99,254500.0,46.2534,46.7274,46.1518,46.7207,254500.0
2008-09-08 09:50:00,68.98,68.99,68.34,68.5,220000.0,46.7139,46.7207,46.2805,46.3888,220000.0
2008-09-08 10:00:00,68.5,68.53,68.16,68.49,161200.0,46.3888,46.4091,46.1586,46.3821,161200.0
2008-09-08 10:10:00,68.48,68.65,68.05,68.09,194600.0,46.3753,46.4904,46.0841,46.1112,194600.0
2008-09-08 10:20:00,68.07,68.2,67.92,68.0,143500.0,46.0976,46.1857,45.996,46.0502,143500.0
2008-09-08 10:30:00,68.0,68.57,67.89,68.57,148800.0,46.0502,46.4362,45.9757,46.4362,148800.0
2008-09-08 10:40:00,68.55,68.76,68.44,68.72,67500.0,46.4227,46.5649,46.3482,46.5378,67500.0
2008-09-08 10:50:00,68.72,68.72,67.67,67.68,171700.0,46.5378,46.5378,45.8267,45.8335,171700.0
2008-09-08 11:00:00,67.68,68.06,67.01,67.88,266600.0,45.8335,46.0909,45.3798,45.969,266600.0
2008-09-08 11:10:00,67.88,68.12,67.78,67.88,111000.0,45.969,46.1315,45.9012,45.969,111000.0
2008-09-08 11:20:00,67.88,67.97,67.27,67.36,114700.0,45.969,46.0299,45.5559,45.6168,114700.0
2008-09-08 11:30:00,67.38,67.54,67.33,67.41,145900.0,45.6304,45.7387,45.5965,45.6507,145900.0
2008-09-08 11:40:00,67.43,67.52,67.07,67.29,104200.0,45.6642,45.7252,45.4204,45.5694,104200.0
2008-09-08 11:50:00,67.28,67.52,67.19,67.5,80500.0,45.5626,45.7252,45.5017,45.7116,80500.0
2008-09-08 12:00:00,67.46,67.65,67.26,67.31,75700.0,45.6845,45.8132,45.5491,45.5829,75700.0
2008-09-08 12:10:00,67.31,67.4,67.02,67.4,61900.0,45.5829,45.6439,45.3866,45.6439,61900.0
2008-09-08 12:20:00,67.4,67.44,67.23,67.35,124400.0,45.6439,45.671,45.5288,45.61,124400.0
2008-09-08 12:30:00,67.33,67.55,67.26,67.43,147500.0,45.5965,45.7455,45.5491,45.6642,147500.0
2008-09-08 12:40:00,67.42,67.75,67.4,67.63,83900.0,45.6574,45.8809,45.6439,45.7997,83900.0
2008-09-08 12:50:00,67.63,67.75,67.45,67.6,55000.0,45.7997,45.8809,45.6778,45.7793,55000.0
2008-09-08 13:00:00,67.62,67.75,67.04,67.07,105500.0,45.7929,45.8809,45.4001,45.4204,105500.0
2008-09-08 13:10:00,67.06,67.43,67.06,67.24,86000.0,45.4136,45.6642,45.4136,45.5355,86000.0
2008-09-08 13:20:00,67.24,67.44,67.19,67.34,51900.0,45.5355,45.671,45.5017,45.6033,51900.0
2008-09-08 13:30:00,67.31,67.39,67.08,67.19,83600.0,45.5829,45.6371,45.4272,45.5017,83600.0
2008-09-08 13:40:00,67.17,67.17,66.87,66.87,123700.0,45.4881,45.4881,45.285,45.285,123700.0
2008-09-08 13:50:00,66.85,66.86,66.44,66.47,201600.0,45.2714,45.2782,44.9938,45.0141,201600.0
2008-09-08 14:00:00,66.49,66.88,66.46,66.77,166600.0,45.0276,45.2917,45.0073,45.2173,166600.0
2008-09-08 14:10:00,66.8,66.92,66.62,66.68,120500.0,45.2376,45.3188,45.1157,45.1563,120500.0
2008-09-08 14:20:00,66.72,66.93,66.6,66.9,92800.0,45.1834,45.3256,45.1021,45.3053,92800.0
2008-09-08 14:30:00,66.9,67.0,66.72,66.96,110200.0,45.3053,45.373,45.1834,45.3459,110200.0
2008-09-08 14:40:00,66.93,67.01,66.73,66.75,89400.0,45.3256,45.3798,45.1902,45.2037,89400.0
2008-09-08 14:50:00,66.75,66.88,66.57,66.66,100900.0,45.2037,45.2917,45.0818,45.1428,100900.0
2008-09-08 15:00:00,66.65,66.86,66.5,66.55,99200.0,45.136,45.2782,45.0344,45.0683,99200.0
2008-09-08 15:10:00,66.55,66.8,66.47,66.76,145700.0,45.0683,45.2376,45.0141,45.2105,145700.0
2008-09-08 15:20:00,66.76,67.16,66.76,67.11,132100.0,45.2105,45.4814,45.2105,45.4475,132100.0
2008-09-08 15:30:00,67.12,67.52,67.1,67.47,148200.0,45.4543,45.7252,45.4407,45.6913,148200.0
2008-09-08 15:40:00,67.48,67.57,67.24,67.44,159300.0,45.6981,45.759,45.5355,45.671,159300.0
2008-09-08 15:50:00,67.44,67.45,67.27,67.45,203600.0,45.671,45.6778,45.5559,45.6778,203600.0
2008-09-09 09:30:00,67.79,67.79,66.02,66.02,147000.0,45.908,45.908,44.7093,44.7093,147000.0
2008-09-09 09:40:00,66.01,66.33,65.51,66.12,184200.0,44.7026,44.9193,44.364,44.7771,184200.0
2008-09-09 09:50:00,66.08,66.27,65.77,65.92,163900.0,44.75,44.8787,44.54,44.6416,163900.0
2008-09-09 10:00:00,65.91,65.96,65.59,65.67,159300.0,44.6349,44.6687,44.4181,44.4723,159300.0
2008-09-09 10:10:00,65.64,65.7,65.19,65.36,339600.0,44.452,44.4926,44.1473,44.2624,339600.0
2008-09-09 10:20:00,65.38,65.55,65.28,65.33,212600.0,44.2759,44.3911,44.2082,44.2421,212600.0
2008-09-09 10:30:00,65.33,65.38,64.8,64.83,160400.0,44.2421,44.2759,43.8832,43.9035,160400.0
2008-09-09 10:40:00,64.83,64.96,64.64,64.65,163500.0,43.9035,43.9915,43.7748,43.7816,163500.0
2008-09-09 10:50:00,64.65,64.66,63.89,63.91,330900.0,43.7816,43.7883,43.2669,43.2804,330900.0
2008-09-09 11:00:00,63.9,64.02,63.76,63.77,202000.0,43.2737,43.3549,43.1789,43.1856,202000.0
2008-09-09 11:10:00,63.79,63.82,63.17,63.44,402400.0,43.1992,43.2195,42.7793,42.9621,402400.0
2008-09-09 11:20:00,63.45,63.85,63.36,63.58,372000.0,42.9689,43.2398,42.908,43.057,372000.0
2008-09-09 11:30:00,63.58,63.87,63.41,63.47,236200.0,43.057,43.2533,42.9418,42.9825,236200.0
2008-09-09 11:40:00,63.48,63.55,63.39,63.5,146200.0,42.9892,43.0366,42.9283,43.0028,146200.0
2008-09-09 11:50:00,63.49,63.54,63.41,63.46,140000.0,42.996,43.0299,42.9418,42.9757,140000.0
2008-09-09 12:00:00,63.46,63.77,63.43,63.76,103900.0,42.9757,43.1856,42.9554,43.1789,103900.0
2008-09-09 12:10:00,63.76,64.18,63.76,64.18,195600.0,43.1789,43.4633,43.1789,43.4633,195600.0
2008-09-09 12:20:00,64.18,64.34,64.05,64.05,139700.0,43.4633,43.5716,43.3752,43.3752,139700.0
2008-09-09 12:30:00,64.09,64.25,63.97,64.17,130600.0,43.4023,43.5107,43.3211,43.4565,130600.0
2008-09-09 12:40:00,64.16,64.34,64.09,64.17,162400.0,43.4497,43.5716,43.4023,43.4565,162400.0
2008-09-09 12:50:00,64.16,64.25,64.09,64.19,41900.0,43.4497,43.5107,43.4023,43.4701,41900.0
2008-09-09 13:00:00,64.18,64.26,64.06,64.21,42600.0,43.4633,43.5175,43.382,43.4836,42600.0
2008-09-09 13:10:00,64.19,64.2,64.03,64.11,100300.0,43.4701,43.4768,43.3617,43.4159,100300.0
2008-09-09 13:20:00,64.12,64.17,63.65,63.67,75500.0,43.4227,43.4565,43.1044,43.1179,75500.0
2008-09-09 13:30:00,63.69,64.06,63.61,64.01,81300.0,43.1315,43.382,43.0773,43.3482,81300.0
2008-09-09 13:40:00,64.03,64.03,63.63,63.65,83500.0,43.3617,43.3617,43.0908,43.1044,83500.0
2008-09-09 13:50:00,63.65,63.72,63.53,63.53,81100.0,43.1044,43.1518,43.0231,43.0231,81100.0
2008-09-09 14:00:00,63.51,63.55,63.38,63.39,91400.0,43.0096,43.0366,42.9215,42.9283,91400.0
2008-09-09 14:10:00,63.4,63.5,63.21,63.3,110500.0,42.9351,43.0028,42.8064,42.8673,110500.0
2008-09-09 14:20:00,63.31,63.35,62.99,63.0,174000.0,42.8741,42.9012,42.6574,42.6642,174000.0
2008-09-09 14:30:00,63.01,63.03,62.49,62.5,252700.0,42.6709,42.6845,42.3188,42.3256,252700.0
2008-09-09 14:40:00,62.51,62.59,62.09,62.36,379400.0,42.3323,42.3865,42.0479,42.2308,379400.0
2008-09-09 14:50:00,62.37,62.53,62.14,62.23,168000.0,42.2375,42.3459,42.0818,42.1427,168000.0
2008-09-09 15:00:00,62.23,62.27,62.04,62.13,193500.0,42.1427,42.1698,42.0141,42.075,193500.0
2008-09-09 15:10:00,62.12,62.31,62.09,62.26,213900.0,42.0682,42.1969,42.0479,42.163,213900.0
2008-09-09 15:20:00,62.26,62.77,62.22,62.77,230600.0,42.163,42.5084,42.136,42.5084,230600.0
2008-09-09 15:30:00,62.74,63.06,62.73,63.02,322000.0,42.4881,42.7048,42.4813,42.6777,322000.0
2008-09-09 15:40:00,63.02,63.02,62.49,62.5,292500.0,42.6777,42.6777,42.3188,42.3256,292500.0
2008-09-09 15:50:00,62.5,62.72,62.48,62.65,402400.0,42.3256,42.4746,42.312,42.4272,402400.0
2008-09-10 09:30:00,64.1,66.57,64.1,64.73,541300.0,43.4091,45.0818,43.4091,43.8357,541300.0
2008-09-10 09:40:00,64.68,65.06,64.64,64.83,293300.0,43.8019,44.0592,43.7748,43.9035,293300.0
2008-09-10 09:50:00,64.81,65.2,64.78,65.2,211700.0,43.8899,44.154,43.8696,44.154,211700.0
2008-09-10 10:00:00,65.2,65.48,65.06,65.08,191100.0,44.154,44.3437,44.0592,44.0728,191100.0
2008-09-10 10:10:00,65.12,65.12,64.08,64.12,273600.0,44.0999,44.0999,43.3956,43.4227,273600.0
2008-09-10 10:20:00,64.12,64.69,63.83,64.43,227500.0,43.4227,43.8087,43.2263,43.6326,227500.0
2008-09-10 10:30:00,64.42,64.57,64.14,64.31,187400.0,43.6258,43.7274,43.4362,43.5513,187400.0
2008-09-10 10:40:00,64.33,64.66,64.16,64.21,164300.0,43.5649,43.7883,43.4497,43.4836,164300.0
2008-09-10 10:50:00,64.22,64.39,64.04,64.07,142300.0,43.4904,43.6055,43.3685,43.3888,142300.0
2008-09-10 11:00:00,64.06,64.06,63.61,63.83,200200.0,43.382,43.382,43.0773,43.2263,200200.0
2008-09-10 11:10:00,63.85,63.89,63.68,63.79,158000.0,43.2398,43.2669,43.1247,43.1992,158000.0
2008-09-10 11:20:00,63.81,63.81,63.49,63.6,217900.0,43.2127,43.2127,42.996,43.0705,217900.0
2008-09-10 11:30:00,63.58,64.16,63.5,64.07,213100.0,43.057,43.4497,43.0028,43.3888,213100.0
2008-09-10 11:40:00,64.08,64.75,64.03,64.75,213400.0,43.3956,43.8493,43.3617,43.8493,213400.0
2008-09-10 11:50:00,64.77,64.93,64.73,64.91,135400.0,43.8628,43.9712,43.8357,43.9576,135400.0
2008-09-10 12:00:00,64.89,65.24,64.81,65.13,146800.0,43.9441,44.1811,43.8899,44.1066,146800.0
2008-09-10 12:10:00,65.14,65.32,65.08,65.29,137900.0,44.1134,44.2353,44.0728,44.215,137900.0
2008-09-10 12:20:00,65.29,65.41,65.19,65.34,155900.0,44.215,44.2963,44.1473,44.2488,155900.0
2008-09-10 12:30:00,65.33,65.6,65.26,65.58,156400.0,44.2421,44.4249,44.1947,44.4114,156400.0
2008-09-10 12:40:00,65.59,66.0,65.59,65.94,199200.0,44.4181,44.6958,44.4181,44.6552,199200.0
2008-09-10 12:50:00,65.94,65.96,65.58,65.58,130500.0,44.6552,44.6687,44.4114,44.4114,130500.0
2008-09-10 13:00:00,65.6,65.8,65.53,65.64,88900.0,44.4249,44.5604,44.3775,44.452,88900.0
2008-09-10 13:10:00,65.65,65.82,65.55,65.71,83700.0,44.4588,44.5739,44.3911,44.4994,83700.0
2008-09-10 13:20:00,65.72,65.86,65.67,65.69,56300.0,44.5062,44.601,44.4723,44.4859,56300.0
2008-09-10 13:30:00,65.68,66.08,65.59,66.02,60600.0,44.4791,44.75,44.4181,44.7093,60600.0
2008-09-10 13:40:00,66.03,66.09,65.89,65.99,90800.0,44.7161,44.7568,44.6213,44.689,90800.0
2008-09-10 13:50:00,65.99,66.2,65.9,66.04,79300.0,44.689,44.8312,44.6281,44.7229,79300.0
2008-09-10 14:00:00,66.03,66.16,65.86,66.14,76100.0,44.7161,44.8042,44.601,44.7906,76100.0
2008-09-10 14:10:00,66.16,66.27,66.08,66.25,92400.0,44.8042,44.8787,44.75,44.8651,92400.0
2008-09-10 14:20:00,66.25,66.35,66.13,66.2,69100.0,44.8651,44.9328,44.7838,44.8312,69100.0
2008-09-10 14:30:00,66.21,66.56,66.18,66.32,132500.0,44.838,45.075,44.8177,44.9125,132500.0
2008-09-10 14:40:00,66.33,66.56,66.33,66.55,88600.0,44.9193,45.075,44.9193,45.0683,88600.0
2008-09-10 14:50:00,66.56,66.56,66.18,66.23,75200.0,45.075,45.075,44.8177,44.8516,75200.0
2008-09-10 15:00:00,66.22,66.43,66.16,66.42,145300.0,44.8448,44.987,44.8042,44.9802,145300.0
2008-09-10 15:10:00,66.43,66.56,66.35,66.46,198300.0,44.987,45.075,44.9328,45.0073,198300.0
2008-09-10 15:20:00,66.44,66.5,65.97,66.03,228800.0,44.9938,45.0344,44.6755,44.7161,228800.0
2008-09-10 15:30:00,66.02,66.16,65.86,65.86,162200.0,44.7093,44.8042,44.601,44.601,162200.0
2008-09-10 15:40:00,65.86,66.19,65.82,65.85,319100.0,44.601,44.8245,44.5739,44.5942,319100.0
2008-09-10 15:50:00,65.85,65.94,65.25,65.52,413200.0,44.5942,44.6552,44.1879,44.3707,413200.0
2008-09-11 09:30:00,65.57,67.1,65.57,66.98,412800.0,44.4046,45.4407,44.4046,45.3595,412800.0
2008-09-11 09:40:00,66.93,67.0,66.23,66.25,218000.0,45.3256,45.373,44.8516,44.8651,218000.0
2008-09-11 09:50:00,66.31,67.6,66.31,67.56,219400.0,44.9057,45.7793,44.9057,45.7523,219400.0
2008-09-11 10:00:00,67.5,67.72,67.09,67.36,149600.0,45.7116,45.8606,45.434,45.6168,149600.0
2008-09-11 10:10:00,67.39,67.61,67.15,67.38,148900.0,45.6371,45.7861,45.4746,45.6304,148900.0
2008-09-11 10:20:00,67.38,67.85,67.26,67.6,170300.0,45.6304,45.9486,45.5491,45.7793,170300.0
2008-09-11 10:30:00,67.6,67.73,67.27,67.51,137100.0,45.7793,45.8674,45.5559,45.7184,137100.0
2008-09-11 10:40:00,67.54,67.87,67.45,67.85,133900.0,45.7387,45.9622,45.6778,45.9486,133900.0
2008-09-11 10:50:00,67.85,68.33,67.83,68.25,189900.0,45.9486,46.2737,45.9351,46.2195,189900.0
2008-09-11 11:00:00,68.22,68.51,68.15,68.17,249000.0,46.1992,46.3956,46.1518,46.1653,249000.0
2008-09-11 11:10:00,68.15,68.25,67.8,67.85,151600.0,46.1518,46.2195,45.9148,45.9486,151600.0
2008-09-11 11:20:00,67.85,68.02,67.67,67.9,140600.0,45.9486,46.0638,45.8267,45.9825,140600.0
2008-09-11 11:30:00,67.91,68.32,67.91,68.05,196500.0,45.9893,46.2669,45.9893,46.0841,196500.0
2008-09-11 11:40:00,68.06,68.15,67.71,67.84,98000.0,46.0909,46.1518,45.8538,45.9419,98000.0
2008-09-11 11:50:00,67.83,68.03,67.8,68.0,134900.0,45.9351,46.0705,45.9148,46.0502,134900.0
2008-09-11 12:00:00,68.01,68.3,67.93,68.0,115400.0,46.057,46.2534,46.0028,46.0502,115400.0
2008-09-11 12:10:00,68.0,68.0,67.49,67.51,60300.0,46.0502,46.0502,45.7048,45.7184,60300.0
2008-09-11 12:20:00,67.52,67.73,67.42,67.57,52000.0,45.7252,45.8674,45.6574,45.759,52000.0
2008-09-11 12:30:00,67.56,68.03,67.17,67.7,127800.0,45.7523,46.0705,45.4881,45.8471,127800.0
2008-09-11 12:40:00,67.67,67.69,67.47,67.56,57300.0,45.8267,45.8403,45.6913,45.7523,57300.0
2008-09-11 12:50:00,67.56,67.63,67.4,67.42,49100.0,45.7523,45.7997,45.6439,45.6574,49100.0
2008-09-11 13:00:00,67.41,67.5,67.21,67.24,67300.0,45.6507,45.7116,45.5152,45.5355,67300.0
2008-09-11 13:10:00,67.25,67.37,67.05,67.15,106900.0,45.5423,45.6236,45.4069,45.4746,106900.0
2008-09-11 13:20:00,67.15,67.21,66.81,66.94,98600.0,45.4746,45.5152,45.2443,45.3324,98600.0
2008-09-11 13:30:00,66.94,67.34,66.93,67.24,147600.0,45.3324,45.6033,45.3256,45.5355,147600.0
2008-09-11 13:40:00,67.29,67.44,67.11,67.31,67400.0,45.5694,45.671,45.4475,45.5829,67400.0
2008-09-11 13:50:00,67.31,67.69,67.25,67.55,64700.0,45.5829,45.8403,45.5423,45.7455,64700.0
2008-09-11 14:00:00,67.59,68.07,67.47,67.96,104300.0,45.7726,46.0976,45.6913,46.0231,104300.0
2008-09-11 14:10:00,67.96,68.42,67.92,68.31,108100.0,46.0231,46.3347,45.996,46.2602,108100.0
2008-09-11 14:20:00,68.32,68.51,68.2,68.39,81400.0,46.2669,46.3956,46.1857,46.3143,81400.0
2008-09-11 14:30:00,68.37,68.63,68.28,68.53,157200.0,46.3008,46.4769,46.2398,46.4091,157200.0
2008-09-11 14:40:00,68.53,68.98,68.36,68.87,106900.0,46.4091,46.7139,46.294,46.6394,106900.0
2008-09-11 14:50:00,68.87,68.95,68.61,68.7,114000.0,46.6394,46.6936,46.4633,46.5243,114000.0
2008-09-11 15:00:00,68.68,68.85,68.53,68.76,115000.0,46.5107,46.6259,46.4091,46.5649,115000.0
2008-09-11 15:10:00,68.75,68.85,68.16,68.19,113900.0,46.5581,46.6259,46.1586,46.1789,113900.0
2008-09-11 15:20:00,68.16,68.28,67.99,68.05,232600.0,46.1586,46.2398,46.0435,46.0841,232600.0
2008-09-11 15:30:00,68.05,68.2,67.88,67.99,217400.0,46.0841,46.1857,45.969,46.0435,217400.0
2008-09-11 15:40:00,68.0,68.24,67.87,68.22,360000.0,46.0502,46.2128,45.9622,46.1992,360000.0
2008-09-11 15:50:00,68.23,68.55,68.0,68.49,509600.0,46.206,46.4227,46.0502,46.3821,509600.0
2008-09-12 09:30:00,68.06,68.17,67.45,67.7,125500.0,46.0909,46.1653,45.6778,45.8471,125500.0
2008-09-12 09:40:00,67.66,68.04,67.18,67.2,140200.0,45.82,46.0773,45.4949,45.5085,140200.0
2008-09-12 09:50:00,67.18,67.52,66.97,67.03,205000.0,45.4949,45.7252,45.3527,45.3933,205000.0
2008-09-12 10:00:00,67.06,67.6,66.75,67.38,194500.0,45.4136,45.7793,45.2037,45.6304,194500.0
2008-09-12 10:10:00,67.37,67.8,67.2,67.69,184100.0,45.6236,45.9148,45.5085,45.8403,184100.0
2008-09-12 10:20:00,67.72,67.77,67.37,67.56,123200.0,45.8606,45.8945,45.6236,45.7523,123200.0
2008-09-12 10:30:00,67.55,68.05,67.46,67.81,159200.0,45.7455,46.0841,45.6845,45.9216,159200.0
2008-09-12 10:40:00,67.85,68.11,67.65,67.84,167000.0,45.9486,46.1247,45.8132,45.9419,167000.0
2008-09-12 10:50:00,67.82,67.97,67.54,67.95,101300.0,45.9283,46.0299,45.7387,46.0164,101300.0
2008-09-12 11:00:00,67.99,68.13,67.79,67.94,80600.0,46.0435,46.1383,45.908,46.0096,80600.0
2008-09-12 11:10:00,67.93,68.37,67.88,68.28,222400.0,46.0028,46.3008,45.969,46.2398,222400.0
2008-09-12 11:20:00,68.3,68.75,68.29,68.5,122100.0,46.2534,46.5581,46.2466,46.3888,122100.0
2008-09-12 11:30:00,68.51,68.52,68.31,68.43,71000.0,46.3956,46.4024,46.2602,46.3414,71000.0
2008-09-12 11:40:00,68.43,68.43,67.99,68.03,58800.0,46.3414,46.3414,46.0435,46.0705,58800.0
2008-09-12 11:50:00,68.04,68.11,67.73,67.86,48000.0,46.0773,46.1247,45.8674,45.9554,48000.0
2008-09-12 12:00:00,67.85,68.0,67.78,67.85,48900.0,45.9486,46.0502,45.9012,45.9486,48900.0
2008-09-12 12:10:00,67.88,67.98,67.64,67.97,54800.0,45.969,46.0367,45.8064,46.0299,54800.0
2008-09-12 12:20:00,67.95,67.95,67.54,67.72,42300.0,46.0164,46.0164,45.7387,45.8606,42300.0
2008-09-12 12:30:00,67.69,67.81,67.59,67.6,60600.0,45.8403,45.9216,45.7726,45.7793,60600.0
2008-09-12 12:40:00,67.6,67.74,67.38,67.59,66500.0,45.7793,45.8741,45.6304,45.7726,66500.0
2008-09-12 12:50:00,67.6,67.64,67.08,67.08,88000.0,45.7793,45.8064,45.4272,45.4272,88000.0
2008-09-12 13:00:00,67.05,67.4,67.0,67.31,59500.0,45.4069,45.6439,45.373,45.5829,59500.0
2008-09-12 13:10:00,67.33,67.39,67.12,67.34,50800.0,45.5965,45.6371,45.4543,45.6033,50800.0
2008-09-12 13:20:00,67.32,67.7,67.29,67.63,74100.0,45.5897,45.8471,45.5694,45.7997,74100.0
2008-09-12 13:30:00,67.65,67.69,67.39,67.47,56100.0,45.8132,45.8403,45.6371,45.6913,56100.0
2008-09-12 13:40:00,67.49,67.52,67.11,67.25,129000.0,45.7048,45.7252,45.4475,45.5423,129000.0
2008-09-12 13:50:00,67.24,67.33,67.19,67.33,86800.0,45.5355,45.5965,45.5017,45.5965,86800.0
2008-09-12 14:00:00,67.35,67.37,67.06,67.1,71600.0,45.61,45.6236,45.4136,45.4407,71600.0
2008-09-12 14:10:00,67.1,67.45,67.08,67.35,68700.0,45.4407,45.6778,45.4272,45.61,68700.0
2008-09-12 14:20:00,67.35,67.67,67.18,67.26,72100.0,45.61,45.8267,45.4949,45.5491,72100.0
2008-09-12 14:30:00,67.27,67.63,67.26,67.63,59500.0,45.5559,45.7997,45.5491,45.7997,59500.0
2008-09-12 14:40:00,67.63,67.88,67.59,67.7,98800.0,45.7997,45.969,45.7726,45.8471,98800.0
2008-09-12 14:50:00,67.68,67.93,67.45,67.88,83400.0,45.8335,46.0028,45.6778,45.969,83400.0
2008-09-12 15:00:00,67.89,67.95,67.68,67.76,76800.0,45.9757,46.0164,45.8335,45.8877,76800.0
2008-09-12 15:10:00,67.74,68.02,67.51,67.52,142400.0,45.8741,46.0638,45.7184,45.7252,142400.0
2008-09-12 15:20:00,67.53,67.88,67.45,67.88,124700.0,45.7319,45.969,45.6778,45.969,124700.0
2008-09-12 15:30:00,67.86,68.06,67.5,67.54,167300.0,45.9554,46.0909,45.7116,45.7387,167300.0
2008-09-12 15:40:00,67.51,67.9,67.51,67.83,106400.0,45.7184,45.9825,45.7184,45.9351,106400.0
2008-09-12 15:50:00,67.82,68.03,67.76,67.97,426300.0,45.9283,46.0705,45.8877,46.0299,426300.0
2008-09-15 09:30:00,65.37,67.21,65.37,65.78,162700.0,44.2692,45.5152,44.2692,44.5468,162700.0
2008-09-15 09:40:00,65.75,66.41,65.69,66.36,241900.0,44.5265,44.9735,44.4859,44.9396,241900.0
2008-09-15 09:50:00,66.36,66.56,65.26,65.83,203500.0,44.9396,45.075,44.1947,44.5807,203500.0
2008-09-15 10:00:00,65.85,67.0,65.81,67.0,107500.0,44.5942,45.373,44.5671,45.373,107500.0
2008-09-15 10:10:00,66.97,67.15,66.6,66.74,197000.0,45.3527,45.4746,45.1021,45.1969,197000.0
2008-09-15 10:20:00,66.76,67.07,66.44,67.05,129500.0,45.2105,45.4204,44.9938,45.4069,129500.0
2008-09-15 10:30:00,67.04,67.3,66.8,67.02,238400.0,45.4001,45.5762,45.2376,45.3866,238400.0
2008-09-15 10:40:00,67.02,67.1,66.6,66.7,103000.0,45.3866,45.4407,45.1021,45.1699,103000.0
2008-09-15 10:50:00,66.69,67.69,66.62,67.53,243500.0,45.1631,45.8403,45.1157,45.7319,243500.0
2008-09-15 11:00:00,67.6,67.62,67.03,67.24,100800.0,45.7793,45.7929,45.3933,45.5355,100800.0
2008-09-15 11:10:00,67.28,67.35,66.9,66.95,128000.0,45.5626,45.61,45.3053,45.3392,128000.0
2008-09-15 11:20:00,66.96,67.36,66.71,66.71,114600.0,45.3459,45.6168,45.1766,45.1766,114600.0
2008-09-15 11:30:00,66.7,66.77,66.42,66.5,100500.0,45.1699,45.2173,44.9802,45.0344,100500.0
2008-09-15 11:40:00,66.53,66.58,66.28,66.32,78800.0,45.0547,45.0886,44.8854,44.9125,78800.0
2008-09-15 11:50:00,66.28,66.41,66.03,66.06,102300.0,44.8854,44.9735,44.7161,44.7364,102300.0
2008-09-15 12:00:00,66.06,66.61,66.03,66.53,78600.0,44.7364,45.1089,44.7161,45.0547,78600.0
2008-09-15 12:10:00,66.53,66.97,66.5,66.8,79300.0,45.0547,45.3527,45.0344,45.2376,79300.0
2008-09-15 12:20:00,66.89,67.16,66.81,66.91,37300.0,45.2985,45.4814,45.2443,45.3121,37300.0
2008-09-15 12:30:00,66.91,67.28,66.86,66.96,103600.0,45.3121,45.5626,45.2782,45.3459,103600.0
2008-09-15 12:40:00,66.96,67.25,66.75,66.99,83700.0,45.3459,45.5423,45.2037,45.3662,83700.0
2008-09-15 12:50:00,66.97,67.2,66.81,66.85,85800.0,45.3527,45.5085,45.2443,45.2714,85800.0
2008-09-15 13:00:00,66.84,67.17,66.7,66.73,64100.0,45.2647,45.4881,45.1699,45.1902,64100.0
2008-09-15 13:10:00,66.68,67.12,66.68,67.12,93500.0,45.1563,45.4543,45.1563,45.4543,93500.0
2008-09-15 13:20:00,67.11,67.31,67.0,67.06,144100.0,45.4475,45.5829,45.373,45.4136,144100.0
2008-09-15 13:30:00,67.06,67.11,66.8,66.82,111600.0,45.4136,45.4475,45.2376,45.2511,111600.0
2008-09-15 13:40:00,66.83,67.04,66.64,66.85,69800.0,45.2579,45.4001,45.1292,45.2714,69800.0
2008-09-15 13:50:00,66.86,66.86,66.5,66.57,92500.0,45.2782,45.2782,45.0344,45.0818,92500.0
2008-09-15 14:00:00,66.53,66.64,66.41,66.42,79800.0,45.0547,45.1292,44.9735,44.9802,79800.0
2008-09-15 14:10:00,66.44,66.66,66.34,66.48,77300.0,44.9938,45.1428,44.9261,45.0209,77300.0
2008-09-15 14:20:00,66.45,66.53,66.31,66.36,53700.0,45.0005,45.0547,44.9057,44.9396,53700.0
2008-09-15 14:30:00,66.34,66.54,66.29,66.44,64000.0,44.9261,45.0615,44.8922,44.9938,64000.0
2008-09-15 14:40:00,66.44,66.48,65.83,65.99,98800.0,44.9938,45.0209,44.5807,44.689,98800.0
2008-09-15 14:50:00,66.0,66.17,65.91,66.12,93300.0,44.6958,44.8109,44.6349,44.7771,93300.0
2008-09-15 15:00:00,66.12,66.22,65.73,65.91,129200.0,44.7771,44.8448,44.513,44.6349,129200.0
2008-09-15 15:10:00,65.91,66.17,65.88,65.99,142200.0,44.6349,44.8109,44.6145,44.689,142200.0
2008-09-15 15:20:00,65.98,66.27,65.87,66.26,258300.0,44.6823,44.8787,44.6078,44.8719,258300.0
2008-09-15 15:30:00,66.24,66.77,66.17,66.73,223300.0,44.8583,45.2173,44.8109,45.1902,223300.0
2008-09-15 15:40:00,66.72,66.99,66.52,66.66,239600.0,45.1834,45.3662,45.048,45.1428,239600.0
2008-09-15 15:50:00,66.66,66.66,65.89,65.94,326000.0,45.1428,45.1428,44.6213,44.6552,326000.0
2008-09-16 09:30:00,65.35,65.54,64.55,65.44,180400.0,44.2556,44.3843,43.7139,44.3166,180400.0
2008-09-16 09:40:00,65.44,66.53,65.44,65.66,174200.0,44.3166,45.0547,44.3166,44.4656,174200.0
2008-09-16 09:50:00,65.69,66.01,65.51,65.61,106400.0,44.4859,44.7026,44.364,44.4317,106400.0
2008-09-16 10:00:00,65.64,66.15,65.6,66.03,129500.0,44.452,44.7974,44.4249,44.7161,129500.0
2008-09-16 10:10:00,66.04,66.33,65.8,65.95,169400.0,44.7229,44.9193,44.5604,44.6619,169400.0
2008-09-16 10:20:00,65.95,66.6,65.95,66.52,167400.0,44.6619,45.1021,44.6619,45.048,167400.0
2008-09-16 10:30:00,66.52,66.83,66.18,66.2,204300.0,45.048,45.2579,44.8177,44.8312,204300.0
2008-09-16 10:40:00,66.21,66.67,66.21,66.57,78600.0,44.838,45.1495,44.838,45.0818,78600.0
2008-09-16 10:50:00,66.65,67.21,66.29,66.85,138700.0,45.136,45.5152,44.8922,45.2714,138700.0
2008-09-16 11:00:00,66.85,67.69,66.85,67.33,271000.0,45.2714,45.8403,45.2714,45.5965,271000.0
2008-09-16 11:10:00,67.3,67.65,67.19,67.47,194500.0,45.5762,45.8132,45.5017,45.6913,194500.0
2008-09-16 11:20:00,67.46,67.65,66.77,66.77,117500.0,45.6845,45.8132,45.2173,45.2173,117500.0
2008-09-16 11:30:00,66.77,67.14,66.68,66.7,109900.0,45.2173,45.4678,45.1563,45.1699,109900.0
2008-09-16 11:40:00,66.67,67.03,66.61,66.82,97100.0,45.1495,45.3933,45.1089,45.2511,97100.0
2008-09-16 11:50:00,66.82,67.41,66.8,67.33,134400.0,45.2511,45.6507,45.2376,45.5965,134400.0
2008-09-16 12:00:00,67.3,67.69,67.25,67.43,122400.0,45.5762,45.8403,45.5423,45.6642,122400.0
2008-09-16 12:10:00,67.42,68.02,67.41,67.94,151900.0,45.6574,46.0638,45.6507,46.0096,151900.0
2008-09-16 12:20:00,67.96,67.97,67.42,67.5,254200.0,46.0231,46.0299,45.6574,45.7116,254200.0
2008-09-16 12:30:00,67.47,67.55,67.08,67.08,277900.0,45.6913,45.7455,45.4272,45.4272,277900.0
2008-09-16 12:40:00,67.08,67.15,66.94,67.01,122900.0,45.4272,45.4746,45.3324,45.3798,122900.0
2008-09-16 12:50:00,67.04,67.19,66.98,67.16,101500.0,45.4001,45.5017,45.3595,45.4814,101500.0
2008-09-16 13:00:00,67.17,67.36,66.99,67.14,126500.0,45.4881,45.6168,45.3662,45.4678,126500.0
2008-09-16 13:10:00,67.13,67.4,67.13,67.25,56800.0,45.4611,45.6439,45.4611,45.5423,56800.0
2008-09-16 13:20:00,67.25,67.6,67.25,67.57,90000.0,45.5423,45.7793,45.5423,45.759,90000.0
2008-09-16 13:30:00,67.57,67.59,67.19,67.2,132800.0,45.759,45.7726,45.5017,45.5085,132800.0
2008-09-16 13:40:00,67.2,67.27,67.07,67.11,90000.0,45.5085,45.5559,45.4204,45.4475,90000.0
2008-09-16 13:50:00,67.1,67.21,67.04,67.11,70600.0,45.4407,45.5152,45.4001,45.4475,70600.0
2008-09-16 14:00:00,67.09,67.13,67.0,67.13,93500.0,45.434,45.4611,45.373,45.4611,93500.0
2008-09-16 14:10:00,67.07,67.19,66.7,66.82,250100.0,45.4204,45.5017,45.1699,45.2511,250100.0
2008-09-16 14:20:00,66.82,67.12,66.52,66.94,192000.0,45.2511,45.4543,45.048,45.3324,192000.0
2008-09-16 14:30:00,66.95,67.82,66.61,67.78,210500.0,45.3392,45.9283,45.1089,45.9012,210500.0
2008-09-16 14:40:00,67.77,67.88,66.83,67.3,301100.0,45.8945,45.969,45.2579,45.5762,301100.0
2008-09-16 14:50:00,67.32,67.52,67.21,67.43,203500.0,45.5897,45.7252,45.5152,45.6642,203500.0
2008-09-16 15:00:00,67.4,67.43,67.13,67.31,184900.0,45.6439,45.6642,45.4611,45.5829,184900.0
2008-09-16 15:10:00,67.34,68.13,67.18,68.12,212500.0,45.6033,46.1383,45.4949,46.1315,212500.0
2008-09-16 15:20:00,68.12,68.49,68.1,68.25,302100.0,46.1315,46.3821,46.1179,46.2195,302100.0
2008-09-16 15:30:00,68.25,68.42,68.1,68.21,304700.0,46.2195,46.3347,46.1179,46.1924,304700.0
2008-09-16 15:40:00,68.22,68.35,67.77,68.24,277400.0,46.1992,46.2872,45.8945,46.2128,277400.0
2008-09-16 15:50:00,68.25,68.71,68.19,68.71,510300.0,46.2195,46.531,46.1789,46.531,510300.0
2008-09-17 09:30:00,67.52,68.36,67.0,67.51,302400.0,45.7252,46.294,45.373,45.7184,302400.0
2008-09-17 09:40:00,67.54,68.1,67.31,67.72,237500.0,45.7387,46.1179,45.5829,45.8606,237500.0
2008-09-17 09:50:00,67.75,68.29,67.11,67.91,233600.0,45.8809,46.2466,45.4475,45.9893,233600.0
2008-09-17 10:00:00,67.91,68.25,67.86,68.25,233300.0,45.9893,46.2195,45.9554,46.2195,233300.0
2008-09-17 10:10:00,68.25,68.35,67.98,68.08,184100.0,46.2195,46.2872,46.0367,46.1044,184100.0
2008-09-17 10:20:00,68.1,68.25,67.75,67.81,174500.0,46.1179,46.2195,45.8809,45.9216,174500.0
2008-09-17 10:30:00,67.84,68.15,67.48,67.54,224200.0,45.9419,46.1518,45.6981,45.7387,224200.0
2008-09-17 10:40:00,67.53,67.68,67.29,67.35,178700.0,45.7319,45.8335,45.5694,45.61,178700.0
2008-09-17 10:50:00,67.36,67.69,67.23,67.62,137900.0,45.6168,45.8403,45.5288,45.7929,137900.0
2008-09-17 11:00:00,67.64,67.8,67.4,67.49,100400.0,45.8064,45.9148,45.6439,45.7048,100400.0
2008-09-17 11:10:00,67.46,67.73,67.45,67.59,100100.0,45.6845,45.8674,45.6778,45.7726,100100.0
2008-09-17 11:20:00,67.58,67.61,66.96,67.03,274400.0,45.7658,45.7861,45.3459,45.3933,274400.0
2008-09-17 11:30:00,67.02,67.57,66.68,67.57,242700.0,45.3866,45.759,45.1563,45.759,242700.0
2008-09-17 11:40:00,67.53,68.0,67.34,67.8,143100.0,45.7319,46.0502,45.6033,45.9148,143100.0
2008-09-17 11:50:00,67.83,67.84,67.45,67.58,163800.0,45.9351,45.9419,45.6778,45.7658,163800.0
2008-09-17 12:00:00,67.59,67.62,67.35,67.58,172200.0,45.7726,45.7929,45.61,45.7658,172200.0
2008-09-17 12:10:00,67.6,67.92,67.49,67.64,125400.0,45.7793,45.996,45.7048,45.8064,125400.0
2008-09-17 12:20:00,67.62,67.69,67.0,67.01,175200.0,45.7929,45.8403,45.373,45.3798,175200.0
2008-09-17 12:30:00,67.03,67.5,67.03,67.38,139100.0,45.3933,45.7116,45.3933,45.6304,139100.0
2008-09-17 12:40:00,67.34,67.8,67.27,67.56,132800.0,45.6033,45.9148,45.5559,45.7523,132800.0
2008-09-17 12:50:00,67.56,67.75,67.42,67.52,118000.0,45.7523,45.8809,45.6574,45.7252,118000.0
2008-09-17 13:00:00,67.53,67.83,67.41,67.42,110100.0,45.7319,45.9351,45.6507,45.6574,110100.0
2008-09-17 13:10:00,67.42,67.46,67.28,67.37,122400.0,45.6574,45.6845,45.5626,45.6236,122400.0
2008-09-17 13:20:00,67.39,67.63,67.09,67.13,139100.0,45.6371,45.7997,45.434,45.4611,139100.0
2008-09-17 13:30:00,67.11,67.14,66.89,67.07,191000.0,45.4475,45.4678,45.2985,45.4204,191000.0
2008-09-17 13:40:00,67.07,67.22,66.81,66.95,189000.0,45.4204,45.522,45.2443,45.3392,189000.0
2008-09-17 13:50:00,66.95,67.47,66.93,67.18,154800.0,45.3392,45.6913,45.3256,45.4949,154800.0
2008-09-17 14:00:00,67.18,67.68,67.16,67.65,115000.0,45.4949,45.8335,45.4814,45.8132,115000.0
2008-09-17 14:10:00,67.65,67.65,67.07,67.35,139800.0,45.8132,45.8132,45.4204,45.61,139800.0
2008-09-17 14:20:00,67.35,67.81,67.35,67.77,139100.0,45.61,45.9216,45.61,45.8945,139100.0
2008-09-17 14:30:00,67.82,68.37,67.73,68.31,187800.0,45.9283,46.3008,45.8674,46.2602,187800.0
2008-09-17 14:40:00,68.34,68.35,67.84,67.87,144400.0,46.2805,46.2872,45.9419,45.9622,144400.0
2008-09-17 14:50:00,67.85,68.05,67.57,68.03,109400.0,45.9486,46.0841,45.759,46.0705,109400.0
2008-09-17 15:00:00,68.06,68.55,67.85,68.35,208500.0,46.0909,46.4227,45.9486,46.2872,208500.0
2008-09-17 15:10:00,68.34,68.93,68.34,68.9,232100.0,46.2805,46.68,46.2805,46.6597,232100.0
2008-09-17 15:20:00,68.87,68.88,67.99,68.4,173900.0,46.6394,46.6462,46.0435,46.3211,173900.0
2008-09-17 15:30:00,68.4,68.4,67.77,67.97,219400.0,46.3211,46.3211,45.8945,46.0299,219400.0
2008-09-17 15:40:00,67.94,67.97,67.68,67.83,266500.0,46.0096,46.0299,45.8335,45.9351,266500.0
2008-09-17 15:50:00,67.83,67.89,67.39,67.53,500500.0,45.9351,45.9757,45.6371,45.7319,500500.0
2008-09-18 09:30:00,68.76,68.76,67.2,67.74,148100.0,46.5649,46.5649,45.5085,45.8741,148100.0
2008-09-18 09:40:00,67.78,67.87,67.24,67.36,94200.0,45.9012,45.9622,45.5355,45.6168,94200.0
2008-09-18 09:50:00,67.35,67.89,67.16,67.58,182800.0,45.61,45.9757,45.4814,45.7658,182800.0
2008-09-18 10:00:00,67.58,67.96,67.57,67.63,175400.0,45.7658,46.0231,45.759,45.7997,175400.0
2008-09-18 10:10:00,67.63,67.68,67.27,67.31,109600.0,45.7997,45.8335,45.5559,45.5829,109600.0
2008-09-18 10:20:00,67.28,67.54,67.25,67.44,77800.0,45.5626,45.7387,45.5423,45.671,77800.0
2008-09-18 10:30:00,67.41,67.73,67.29,67.44,86200.0,45.6507,45.8674,45.5694,45.671,86200.0
2008-09-18 10:40:00,67.47,67.7,67.16,67.2,104400.0,45.6913,45.8471,45.4814,45.5085,104400.0
2008-09-18 10:50:00,67.21,67.44,66.95,67.08,102900.0,45.5152,45.671,45.3392,45.4272,102900.0
2008-09-18 11:00:00,67.08,67.16,66.87,66.91,152800.0,45.4272,45.4814,45.285,45.3121,152800.0
2008-09-18 11:10:00,66.91,67.0,66.5,66.5,227600.0,45.3121,45.373,45.0344,45.0344,227600.0
2008-09-18 11:20:00,66.5,66.5,66.13,66.36,138800.0,45.0344,45.0344,44.7838,44.9396,138800.0
2008-09-18 11:30:00,66.36,66.63,66.3,66.3,135300.0,44.9396,45.1224,44.899,44.899,135300.0
2008-09-18 11:40:00,66.33,66.36,65.57,65.68,139000.0,44.9193,44.9396,44.4046,44.4791,139000.0
2008-09-18 11:50:00,65.68,66.28,65.24,66.25,185200.0,44.4791,44.8854,44.1811,44.8651,185200.0
2008-09-18 12:00:00,66.21,66.21,65.58,65.63,125000.0,44.838,44.838,44.4114,44.4452,125000.0
2008-09-18 12:10:00,65.64,65.96,65.54,65.91,184500.0,44.452,44.6687,44.3843,44.6349,184500.0
2008-09-18 12:20:00,65.88,66.11,65.55,66.02,96800.0,44.6145,44.7703,44.3911,44.7093,96800.0
2008-09-18 12:30:00,66.03,66.06,65.05,65.06,150000.0,44.7161,44.7364,44.0525,44.0592,150000.0
2008-09-18 12:40:00,65.07,65.35,64.34,64.49,221900.0,44.066,44.2556,43.5716,43.6732,221900.0
2008-09-18 12:50:00,64.5,65.07,64.39,64.68,116800.0,43.68,44.066,43.6055,43.8019,116800.0
2008-09-18 13:00:00,64.68,65.78,64.59,65.43,121800.0,43.8019,44.5468,43.7409,44.3098,121800.0
2008-09-18 13:10:00,65.43,65.76,64.95,65.61,116500.0,44.3098,44.5333,43.9847,44.4317,116500.0
2008-09-18 13:20:00,65.66,66.14,65.66,66.09,131300.0,44.4656,44.7906,44.4656,44.7568,131300.0
2008-09-18 13:30:00,66.06,67.38,66.06,67.34,229900.0,44.7364,45.6304,44.7364,45.6033,229900.0
2008-09-18 13:40:00,67.34,67.58,66.61,67.31,144000.0,45.6033,45.7658,45.1089,45.5829,144000.0
2008-09-18 13:50:00,67.32,67.45,66.72,66.99,73900.0,45.5897,45.6778,45.1834,45.3662,73900.0
2008-09-18 14:00:00,67.02,67.13,66.13,66.24,81700.0,45.3866,45.4611,44.7838,44.8583,81700.0
2008-09-18 14:10:00,66.26,67.48,66.26,66.94,91000.0,44.8719,45.6981,44.8719,45.3324,91000.0
2008-09-18 14:20:00,66.92,66.94,66.26,66.42,106300.0,45.3188,45.3324,44.8719,44.9802,106300.0
2008-09-18 14:30:00,66.42,66.89,65.83,66.01,124500.0,44.9802,45.2985,44.5807,44.7026,124500.0
2008-09-18 14:40:00,66.0,66.54,65.86,66.43,221600.0,44.6958,45.0615,44.601,44.987,221600.0
2008-09-18 14:50:00,66.4,66.91,66.1,66.79,81000.0,44.9667,45.3121,44.7635,45.2308,81000.0
2008-09-18 15:00:00,66.79,68.19,66.67,68.14,210900.0,45.2308,46.1789,45.1495,46.145,210900.0
2008-09-18 15:10:00,68.17,68.96,67.62,67.91,240000.0,46.1653,46.7003,45.7929,45.9893,240000.0
2008-09-18 15:20:00,68.28,69.4,67.97,69.39,140400.0,46.2398,46.9983,46.0299,46.9915,140400.0
2008-09-18 15:30:00,69.39,70.82,69.07,70.8,348800.0,46.9915,47.96,46.7748,47.9464,348800.0
2008-09-18 15:40:00,70.8,70.98,69.59,69.7,359800.0,47.9464,48.0683,47.127,47.2015,359800.0
2008-09-18 15:50:00,69.71,69.96,68.68,69.15,490100.0,47.2083,47.3776,46.5107,46.829,490100.0
2008-09-19 09:30:00,71.99,72.56,67.01,70.93,666200.0,48.7523,49.1383,45.3798,48.0344,666200.0
2008-09-19 09:40:00,72.32,72.44,70.5,72.0,192800.0,48.9758,49.057,47.7432,48.7591,192800.0
2008-09-19 09:50:00,72.0,72.0,70.27,70.96,209600.0,48.7591,48.7591,47.5875,48.0548,209600.0
2008-09-19 10:00:00,71.02,71.5,70.07,70.17,121500.0,48.0954,48.4205,47.452,47.5198,121500.0
2008-09-19 10:10:00,70.1,70.62,69.83,70.36,107000.0,47.4724,47.8245,47.2895,47.6484,107000.0
2008-09-19 10:20:00,70.31,70.38,69.52,69.78,198100.0,47.6146,47.662,47.0796,47.2557,198100.0
2008-09-19 10:30:00,69.78,69.79,68.61,68.96,178400.0,47.2557,47.2624,46.4633,46.7003,178400.0
2008-09-19 10:40:00,68.97,69.6,68.57,68.72,139900.0,46.7071,47.1338,46.4362,46.5378,139900.0
2008-09-19 10:50:00,68.72,69.06,68.54,69.03,134900.0,46.5378,46.7681,46.4159,46.7477,134900.0
2008-09-19 11:00:00,69.03,70.15,69.03,69.98,153600.0,46.7477,47.5062,46.7477,47.3911,153600.0
2008-09-19 11:10:00,70.01,70.24,69.81,70.0,125500.0,47.4114,47.5672,47.276,47.4046,125500.0
2008-09-19 11:20:00,70.02,70.23,69.7,69.81,69500.0,47.4182,47.5604,47.2015,47.276,69500.0
2008-09-19 11:30:00,69.85,70.04,69.7,70.01,68400.0,47.3031,47.4317,47.2015,47.4114,68400.0
2008-09-19 11:40:00,70.02,70.37,69.92,70.15,85900.0,47.4182,47.6552,47.3505,47.5062,85900.0
2008-09-19 11:50:00,70.16,70.88,70.12,70.7,57900.0,47.513,48.0006,47.4859,47.8787,57900.0
2008-09-19 12:00:00,70.7,71.14,70.53,71.14,66000.0,47.8787,48.1767,47.7636,48.1767,66000.0
2008-09-19 12:10:00,71.13,71.46,70.88,71.3,116000.0,48.1699,48.3934,48.0006,48.285,116000.0
2008-09-19 12:20:00,71.28,71.66,71.02,71.65,70700.0,48.2715,48.5288,48.0954,48.522,70700.0
2008-09-19 12:30:00,71.69,71.72,71.2,71.62,56400.0,48.5491,48.5694,48.2173,48.5017,56400.0
2008-09-19 12:40:00,71.59,71.62,71.18,71.21,69500.0,48.4814,48.5017,48.2037,48.2241,69500.0
2008-09-19 12:50:00,71.23,71.68,71.07,71.42,131200.0,48.2376,48.5424,48.1293,48.3663,131200.0
2008-09-19 13:00:00,71.39,71.39,70.73,70.77,73700.0,48.346,48.346,47.899,47.9261,73700.0
2008-09-19 13:10:00,70.78,71.25,70.72,71.23,52800.0,47.9329,48.2512,47.8922,48.2376,52800.0
2008-09-19 13:20:00,71.26,71.39,71.14,71.25,56900.0,48.2579,48.346,48.1767,48.2512,56900.0
2008-09-19 13:30:00,71.23,71.25,70.85,70.85,50500.0,48.2376,48.2512,47.9803,47.9803,50500.0
2008-09-19 13:40:00,70.86,70.87,70.44,70.75,66500.0,47.987,47.9938,47.7026,47.9125,66500.0
2008-09-19 13:50:00,70.75,70.86,70.37,70.64,67200.0,47.9125,47.987,47.6552,47.8381,67200.0
2008-09-19 14:00:00,70.64,70.73,70.27,70.34,52600.0,47.8381,47.899,47.5875,47.6349,52600.0
2008-09-19 14:10:00,70.34,70.66,70.23,70.38,51900.0,47.6349,47.8516,47.5604,47.662,51900.0
2008-09-19 14:20:00,70.39,70.62,70.2,70.6,50100.0,47.6688,47.8245,47.5401,47.811,50100.0
2008-09-19 14:30:00,70.63,71.04,70.56,70.63,55500.0,47.8313,48.1089,47.7839,47.8313,55500.0
2008-09-19 14:40:00,70.62,71.06,70.59,71.01,60700.0,47.8245,48.1225,47.8042,48.0886,60700.0
2008-09-19 14:50:00,71.01,71.01,70.62,70.67,50600.0,48.0886,48.0886,47.8245,47.8584,50600.0
2008-09-19 15:00:00,70.75,70.97,69.89,70.32,182400.0,47.9125,48.0615,47.3301,47.6213,182400.0
2008-09-19 15:10:00,70.33,70.33,69.98,70.04,77100.0,47.6281,47.6281,47.3911,47.4317,77100.0
2008-09-19 15:20:00,70.02,70.52,69.95,70.1,119700.0,47.4182,47.7568,47.3708,47.4724,119700.0
2008-09-19 15:30:00,70.08,70.31,69.77,70.07,127200.0,47.4588,47.6146,47.2489,47.452,127200.0
2008-09-19 15:40:00,70.07,70.69,70.03,70.38,106800.0,47.452,47.8719,47.425,47.662,106800.0
2008-09-19 15:50:00,70.38,70.78,70.25,70.45,231400.0,47.662,47.9329,47.5739,47.7094,231400.0
2008-09-22 09:30:00,69.7,70.36,69.7,69.94,68500.0,47.2015,47.6484,47.2015,47.364,68500.0
2008-09-22 09:40:00,69.92,69.96,69.41,69.78,67500.0,47.3505,47.3776,47.0051,47.2557,67500.0
2008-09-22 09:50:00,69.81,69.97,69.45,69.77,55100.0,47.276,47.3843,47.0322,47.2489,55100.0
2008-09-22 10:00:00,69.77,69.98,69.53,69.86,90200.0,47.2489,47.3911,47.0864,47.3098,90200.0
2008-09-22 10:10:00,69.88,70.0,69.57,69.76,41700.0,47.3234,47.4046,47.1134,47.2421,41700.0
2008-09-22 10:20:00,69.76,70.25,69.69,70.15,64600.0,47.2421,47.5739,47.1947,47.5062,64600.0
2008-09-22 10:30:00,70.13,70.99,70.03,70.97,82400.0,47.4927,48.0751,47.425,48.0615,82400.0
2008-09-22 10:40:00,70.95,71.1,70.61,70.83,129100.0,48.048,48.1496,47.8177,47.9667,129100.0
2008-09-22 10:50:00,70.91,71.2,70.79,71.02,113600.0,48.0209,48.2173,47.9396,48.0954,113600.0
2008-09-22 11:00:00,70.98,71.0,70.41,70.41,63300.0,48.0683,48.0819,47.6823,47.6823,63300.0
2008-09-22 11:10:00,70.45,70.56,69.92,70.0,64900.0,47.7094,47.7839,47.3505,47.4046,64900.0
2008-09-22 11:20:00,70.02,70.02,69.52,69.71,81300.0,47.4182,47.4182,47.0796,47.2083,81300.0
2008-09-22 11:30:00,69.7,69.92,69.34,69.36,87600.0,47.2015,47.3505,46.9577,46.9712,87600.0
2008-09-22 11:40:00,69.37,69.42,69.11,69.11,105000.0,46.978,47.0119,46.8019,46.8019,105000.0
2008-09-22 11:50:00,69.11,69.34,69.06,69.11,88900.0,46.8019,46.9577,46.7681,46.8019,88900.0
2008-09-22 12:00:00,69.13,69.2,68.96,69.06,76800.0,46.8155,46.8629,46.7003,46.7681,76800.0
2008-09-22 12:10:00,69.08,69.23,68.89,69.13,75100.0,46.7816,46.8832,46.6529,46.8155,75100.0
2008-09-22 12:20:00,69.15,69.26,69.01,69.23,60800.0,46.829,46.9035,46.7342,46.8832,60800.0
2008-09-22 12:30:00,69.22,69.44,69.13,69.22,60500.0,46.8764,47.0254,46.8155,46.8764,60500.0
2008-09-22 12:40:00,69.24,69.27,69.09,69.2,46400.0,46.89,46.9103,46.7884,46.8629,46400.0
2008-09-22 12:50:00,69.21,69.28,68.95,68.95,93200.0,46.8696,46.9171,46.6936,46.6936,93200.0
2008-09-22 13:00:00,68.97,68.98,68.57,68.8,53700.0,46.7071,46.7139,46.4362,46.592,53700.0
2008-09-22 13:10:00,68.79,68.8,68.51,68.59,52500.0,46.5852,46.592,46.3956,46.4498,52500.0
2008-09-22 13:20:00,68.59,68.64,68.24,68.43,78900.0,46.4498,46.4836,46.2128,46.3414,78900.0
2008-09-22 13:30:00,68.43,68.44,68.14,68.22,78200.0,46.3414,46.3482,46.145,46.1992,78200.0
2008-09-22 13:40:00,68.25,68.72,68.08,68.62,63200.0,46.2195,46.5378,46.1044,46.4701,63200.0
2008-09-22 13:50:00,68.62,68.88,68.57,68.75,64100.0,46.4701,46.6462,46.4362,46.5581,64100.0
2008-09-22 14:00:00,68.75,68.75,68.44,68.53,74600.0,46.5581,46.5581,46.3482,46.4091,74600.0
2008-09-22 14:10:00,68.51,68.58,68.31,68.39,93000.0,46.3956,46.443,46.2602,46.3143,93000.0
2008-09-22 14:20:00,68.36,68.62,68.1,68.59,69300.0,46.294,46.4701,46.1179,46.4498,69300.0
2008-09-22 14:30:00,68.61,68.85,68.49,68.73,72400.0,46.4633,46.6259,46.3821,46.5446,72400.0
2008-09-22 14:40:00,68.74,68.75,68.28,68.46,80200.0,46.5514,46.5581,46.2398,46.3617,80200.0
2008-09-22 14:50:00,68.46,68.5,68.0,68.11,67400.0,46.3617,46.3888,46.0502,46.1247,67400.0
2008-09-22 15:00:00,68.06,68.25,68.01,68.07,64100.0,46.0909,46.2195,46.057,46.0976,64100.0
2008-09-22 15:10:00,68.03,68.25,67.41,67.41,95900.0,46.0705,46.2195,45.6507,45.6507,95900.0
2008-09-22 15:20:00,67.4,67.51,66.88,66.91,139400.0,45.6439,45.7184,45.2917,45.3121,139400.0
2008-09-22 15:30:00,66.95,67.04,66.75,66.94,191300.0,45.3392,45.4001,45.2037,45.3324,191300.0
2008-09-22 15:40:00,66.96,67.3,66.8,66.88,207800.0,45.3459,45.5762,45.2376,45.2917,207800.0
2008-09-22 15:50:00,66.88,67.25,66.87,67.07,267800.0,45.2917,45.5423,45.285,45.4204,267800.0
2008-09-23 09:30:00,67.33,68.0,66.49,66.67,221100.0,45.5965,46.0502,45.0276,45.1495,221100.0
2008-09-23 09:40:00,66.67,67.97,66.01,67.78,174000.0,45.1495,46.0299,44.7026,45.9012,174000.0
2008-09-23 09:50:00,67.78,68.25,67.58,68.05,162100.0,45.9012,46.2195,45.7658,46.0841,162100.0
2008-09-23 10:00:00,68.05,68.91,67.98,68.5,120200.0,46.0841,46.6665,46.0367,46.3888,120200.0
2008-09-23 10:10:00,68.47,69.16,68.44,69.14,157300.0,46.3685,46.8358,46.3482,46.8222,157300.0
2008-09-23 10:20:00,69.15,69.37,68.9,68.94,118200.0,46.829,46.978,46.6597,46.6868,118200.0
2008-09-23 10:30:00,68.92,69.39,68.44,68.46,170200.0,46.6733,46.9915,46.3482,46.3617,170200.0
2008-09-23 10:40:00,68.51,68.61,67.79,67.79,167400.0,46.3956,46.4633,45.908,45.908,167400.0
2008-09-23 10:50:00,67.79,67.81,67.09,67.29,153200.0,45.908,45.9216,45.434,45.5694,153200.0
2008-09-23 11:00:00,67.29,67.48,67.08,67.45,121400.0,45.5694,45.6981,45.4272,45.6778,121400.0
2008-09-23 11:10:00,67.45,67.53,67.26,67.45,152400.0,45.6778,45.7319,45.5491,45.6778,152400.0
2008-09-23 11:20:00,67.45,67.8,67.36,67.71,99600.0,45.6778,45.9148,45.6168,45.8538,99600.0
2008-09-23 11:30:00,67.72,67.94,67.52,67.67,89500.0,45.8606,46.0096,45.7252,45.8267,89500.0
2008-09-23 11:40:00,67.67,67.89,67.61,67.78,82400.0,45.8267,45.9757,45.7861,45.9012,82400.0
2008-09-23 11:50:00,67.75,67.83,67.55,67.72,98300.0,45.8809,45.9351,45.7455,45.8606,98300.0
2008-09-23 12:00:00,67.7,67.7,67.35,67.63,86300.0,45.8471,45.8471,45.61,45.7997,86300.0
2008-09-23 12:10:00,67.6,67.75,67.34,67.42,70800.0,45.7793,45.8809,45.6033,45.6574,70800.0
2008-09-23 12:20:00,67.39,67.56,67.28,67.45,78500.0,45.6371,45.7523,45.5626,45.6778,78500.0
2008-09-23 12:30:00,67.43,67.55,67.31,67.38,50000.0,45.6642,45.7455,45.5829,45.6304,50000.0
2008-09-23 12:40:00,67.37,67.43,67.06,67.15,63200.0,45.6236,45.6642,45.4136,45.4746,63200.0
2008-09-23 12:50:00,67.13,67.16,66.65,66.65,83600.0,45.4611,45.4814,45.136,45.136,83600.0
2008-09-23 13:00:00,66.65,66.65,66.23,66.36,88200.0,45.136,45.136,44.8516,44.9396,88200.0
2008-09-23 13:10:00,66.34,66.76,66.22,66.71,99500.0,44.9261,45.2105,44.8448,45.1766,99500.0
2008-09-23 13:20:00,66.68,66.87,66.67,66.75,73600.0,45.1563,45.285,45.1495,45.2037,73600.0
2008-09-23 13:30:00,66.73,66.92,66.35,66.87,75400.0,45.1902,45.3188,44.9328,45.285,75400.0
2008-09-23 13:40:00,66.86,67.01,66.7,66.8,56600.0,45.2782,45.3798,45.1699,45.2376,56600.0
2008-09-23 13:50:00,66.84,67.1,66.62,67.1,68200.0,45.2647,45.4407,45.1157,45.4407,68200.0
2008-09-23 14:00:00,67.05,67.71,66.9,67.71,98100.0,45.4069,45.8538,45.3053,45.8538,98100.0
2008-09-23 14:10:00,67.74,68.02,67.64,67.77,112000.0,45.8741,46.0638,45.8064,45.8945,112000.0
2008-09-23 14:20:00,67.79,68.3,67.44,68.3,122700.0,45.908,46.2534,45.671,46.2534,122700.0
2008-09-23 14:30:00,68.27,68.41,67.94,68.05,81100.0,46.2331,46.3279,46.0096,46.0841,81100.0
2008-09-23 14:40:00,68.05,68.6,67.82,68.53,94500.0,46.0841,46.4565,45.9283,46.4091,94500.0
2008-09-23 14:50:00,68.53,68.68,68.4,68.43,102200.0,46.4091,46.5107,46.3211,46.3414,102200.0
2008-09-23 15:00:00,68.43,68.77,68.29,68.67,93800.0,46.3414,46.5717,46.2466,46.504,93800.0
2008-09-23 15:10:00,68.67,68.85,68.52,68.82,191300.0,46.504,46.6259,46.4024,46.6055,191300.0
2008-09-23 15:20:00,68.77,68.79,68.41,68.41,68300.0,46.5717,46.5852,46.3279,46.3279,68300.0
2008-09-23 15:30:00,68.42,68.54,67.72,67.79,119100.0,46.3347,46.4159,45.8606,45.908,119100.0
2008-09-23 15:40:00,67.8,68.0,66.73,66.77,191700.0,45.9148,46.0502,45.1902,45.2173,191700.0
2008-09-23 15:50:00,66.78,67.11,66.52,66.68,278300.0,45.224,45.4475,45.048,45.1563,278300.0
2008-09-24 09:30:00,67.02,67.7,66.05,66.36,142100.0,45.3866,45.8471,44.7297,44.9396,142100.0
2008-09-24 09:40:00,66.25,66.88,65.71,66.83,94600.0,44.8651,45.2917,44.4994,45.2579,94600.0
2008-09-24 09:50:00,66.88,67.08,66.52,66.85,85000.0,45.2917,45.4272,45.048,45.2714,85000.0
2008-09-24 10:00:00,66.81,67.08,66.61,66.88,91600.0,45.2443,45.4272,45.1089,45.2917,91600.0
2008-09-24 10:10:00,66.87,66.99,66.6,66.71,46800.0,45.285,45.3662,45.1021,45.1766,46800.0
2008-09-24 10:20:00,66.7,66.82,66.4,66.69,50300.0,45.1699,45.2511,44.9667,45.1631,50300.0
2008-09-24 10:30:00,66.67,66.96,66.51,66.63,73900.0,45.1495,45.3459,45.0412,45.1224,73900.0
2008-09-24 10:40:00,66.63,66.96,66.59,66.89,62300.0,45.1224,45.3459,45.0954,45.2985,62300.0
2008-09-24 10:50:00,66.89,66.98,66.42,66.71,87000.0,45.2985,45.3595,44.9802,45.1766,87000.0
2008-09-24 11:00:00,66.72,66.77,66.14,66.29,68500.0,45.1834,45.2173,44.7906,44.8922,68500.0
2008-09-24 11:10:00,66.32,66.35,65.55,65.64,91000.0,44.9125,44.9328,44.3911,44.452,91000.0
2008-09-24 11:20:00,65.9,66.17,65.8,66.17,48300.0,44.6281,44.8109,44.5604,44.8109,48300.0
2008-09-24 11:30:00,66.18,66.35,66.01,66.03,36700.0,44.8177,44.9328,44.7026,44.7161,36700.0
2008-09-24 11:40:00,66.04,66.1,65.66,65.75,70500.0,44.7229,44.7635,44.4656,44.5265,70500.0
2008-09-24 11:50:00,65.76,65.98,65.67,65.88,62500.0,44.5333,44.6823,44.4723,44.6145,62500.0
2008-09-24 12:00:00,65.86,65.93,65.61,65.66,43100.0,44.601,44.6484,44.4317,44.4656,43100.0
2008-09-24 12:10:00,65.67,66.34,65.66,66.21,51700.0,44.4723,44.9261,44.4656,44.838,51700.0
2008-09-24 12:20:00,66.25,66.32,65.99,66.09,34000.0,44.8651,44.9125,44.689,44.7568,34000.0
2008-09-24 12:30:00,66.09,66.14,65.56,65.59,84200.0,44.7568,44.7906,44.3978,44.4181,84200.0
2008-09-24 12:40:00,65.61,66.07,65.54,65.76,46800.0,44.4317,44.7432,44.3843,44.5333,46800.0
2008-09-24 12:50:00,65.74,65.85,65.71,65.79,37100.0,44.5197,44.5942,44.4994,44.5536,37100.0
2008-09-24 13:00:00,65.8,66.04,65.77,66.03,54900.0,44.5604,44.7229,44.54,44.7161,54900.0
2008-09-24 13:10:00,66.0,66.46,65.98,66.34,44200.0,44.6958,45.0073,44.6823,44.9261,44200.0
2008-09-24 13:20:00,66.34,66.75,66.32,66.55,46000.0,44.9261,45.2037,44.9125,45.0683,46000.0
2008-09-24 13:30:00,66.49,66.53,66.32,66.43,38100.0,45.0276,45.0547,44.9125,44.987,38100.0
2008-09-24 13:40:00,66.43,66.45,66.26,66.29,101300.0,44.987,45.0005,44.8719,44.8922,101300.0
2008-09-24 13:50:00,66.35,66.41,65.97,66.0,76700.0,44.9328,44.9735,44.6755,44.6958,76700.0
2008-09-24 14:00:00,66.0,66.17,65.89,66.0,39400.0,44.6958,44.8109,44.6213,44.6958,39400.0
2008-09-24 14:10:00,65.99,66.0,65.65,65.84,64400.0,44.689,44.6958,44.4588,44.5875,64400.0
2008-09-24 14:20:00,65.86,65.96,65.72,65.9,50600.0,44.601,44.6687,44.5062,44.6281,50600.0
2008-09-24 14:30:00,65.95,66.51,65.95,66.47,66600.0,44.6619,45.0412,44.6619,45.0141,66600.0
2008-09-24 14:40:00,66.47,66.67,66.47,66.52,71300.0,45.0141,45.1495,45.0141,45.048,71300.0
2008-09-24 14:50:00,66.5,66.52,66.11,66.17,49700.0,45.0344,45.048,44.7703,44.8109,49700.0
2008-09-24 15:00:00,66.19,66.41,65.99,66.35,52400.0,44.8245,44.9735,44.689,44.9328,52400.0
2008-09-24 15:10:00,66.35,66.39,65.65,65.74,87000.0,44.9328,44.9599,44.4588,44.5197,87000.0
2008-09-24 15:20:00,65.77,65.9,65.63,65.81,112500.0,44.54,44.6281,44.4452,44.5671,112500.0
2008-09-24 15:30:00,65.83,66.09,65.77,66.03,160800.0,44.5807,44.7568,44.54,44.7161,160800.0
2008-09-24 15:40:00,66.03,66.05,65.8,65.86,145700.0,44.7161,44.7297,44.5604,44.601,145700.0
2008-09-24 15:50:00,65.88,66.0,65.67,65.95,165000.0,44.6145,44.6958,44.4723,44.6619,165000.0
2008-09-25 09:30:00,66.69,66.92,66.27,66.67,93300.0,45.1631,45.3188,44.8787,45.1495,93300.0
2008-09-25 09:40:00,66.66,67.62,66.66,67.47,154500.0,45.1428,45.7929,45.1428,45.6913,154500.0
2008-09-25 09:50:00,67.48,67.6,67.18,67.47,122500.0,45.6981,45.7793,45.4949,45.6913,122500.0
2008-09-25 10:00:00,67.44,67.89,66.97,67.86,102200.0,45.671,45.9757,45.3527,45.9554,102200.0
2008-09-25 10:10:00,67.85,68.32,67.71,68.0,141300.0,45.9486,46.2669,45.8538,46.0502,141300.0
2008-09-25 10:20:00,67.95,68.13,67.85,68.13,87300.0,46.0164,46.1383,45.9486,46.1383,87300.0
2008-09-25 10:30:00,68.13,68.17,67.74,67.85,87100.0,46.1383,46.1653,45.8741,45.9486,87100.0
2008-09-25 10:40:00,67.85,68.11,67.75,68.09,80500.0,45.9486,46.1247,45.8809,46.1112,80500.0
2008-09-25 10:50:00,68.09,68.18,67.61,67.79,77000.0,46.1112,46.1721,45.7861,45.908,77000.0
2008-09-25 11:00:00,67.78,67.86,67.52,67.58,68000.0,45.9012,45.9554,45.7252,45.7658,68000.0
2008-09-25 11:10:00,67.58,67.95,67.58,67.77,63700.0,45.7658,46.0164,45.7658,45.8945,63700.0
2008-09-25 11:20:00,67.74,68.02,67.66,67.94,94000.0,45.8741,46.0638,45.82,46.0096,94000.0
2008-09-25 11:30:00,67.95,68.21,67.81,67.88,73400.0,46.0164,46.1924,45.9216,45.969,73400.0
2008-09-25 11:40:00,67.86,68.27,67.83,68.16,106700.0,45.9554,46.2331,45.9351,46.1586,106700.0
2008-09-25 11:50:00,68.13,68.25,68.06,68.15,88900.0,46.1383,46.2195,46.0909,46.1518,88900.0
2008-09-25 12:00:00,68.17,68.26,67.82,67.94,67800.0,46.1653,46.2263,45.9283,46.0096,67800.0
2008-09-25 12:10:00,67.94,68.27,67.92,68.2,99300.0,46.0096,46.2331,45.996,46.1857,99300.0
2008-09-25 12:20:00,68.2,68.53,68.18,68.25,66500.0,46.1857,46.4091,46.1721,46.2195,66500.0
2008-09-25 12:30:00,68.26,68.61,68.25,68.43,45800.0,46.2263,46.4633,46.2195,46.3414,45800.0
2008-09-25 12:40:00,68.42,68.46,68.25,68.31,51100.0,46.3347,46.3617,46.2195,46.2602,51100.0
2008-09-25 12:50:00,68.32,68.61,68.28,68.39,87300.0,46.2669,46.4633,46.2398,46.3143,87300.0
2008-09-25 13:00:00,68.37,68.7,68.25,68.26,77500.0,46.3008,46.5243,46.2195,46.2263,77500.0
2008-09-25 13:10:00,68.26,68.3,67.86,68.04,92800.0,46.2263,46.2534,45.9554,46.0773,92800.0
2008-09-25 13:20:00,68.0,68.34,67.99,68.31,52700.0,46.0502,46.2805,46.0435,46.2602,52700.0
2008-09-25 13:30:00,68.34,68.85,68.32,68.82,146400.0,46.2805,46.6259,46.2669,46.6055,146400.0
2008-09-25 13:40:00,68.82,68.97,68.61,68.85,59700.0,46.6055,46.7071,46.4633,46.6259,59700.0
2008-09-25 13:50:00,68.81,68.82,68.3,68.48,70300.0,46.5988,46.6055,46.2534,46.3753,70300.0
2008-09-25 14:00:00,68.51,68.63,68.3,68.42,58800.0,46.3956,46.4769,46.2534,46.3347,58800.0
2008-09-25 14:10:00,68.39,68.39,67.88,67.98,75500.0,46.3143,46.3143,45.969,46.0367,75500.0
2008-09-25 14:20:00,67.98,67.99,67.69,67.98,67500.0,46.0367,46.0435,45.8403,46.0367,67500.0
2008-09-25 14:30:00,67.99,68.03,67.82,67.9,61800.0,46.0435,46.0705,45.9283,45.9825,61800.0
2008-09-25 14:40:00,67.87,67.89,67.65,67.65,65900.0,45.9622,45.9757,45.8132,45.8132,65900.0
2008-09-25 14:50:00,67.66,68.04,67.51,68.0,61400.0,45.82,46.0773,45.7184,46.0502,61400.0
2008-09-25 15:00:00,68.03,68.16,67.83,68.03,58400.0,46.0705,46.1586,45.9351,46.0705,58400.0
2008-09-25 15:10:00,67.99,68.26,67.97,68.21,62300.0,46.0435,46.2263,46.0299,46.1924,62300.0
2008-09-25 15:20:00,68.23,68.5,68.18,68.2,84900.0,46.206,46.3888,46.1721,46.1857,84900.0
2008-09-25 15:30:00,68.22,68.37,68.03,68.27,116000.0,46.1992,46.3008,46.0705,46.2331,116000.0
2008-09-25 15:40:00,68.28,68.3,67.68,67.88,127200.0,46.2398,46.2534,45.8335,45.969,127200.0
2008-09-25 15:50:00,67.87,68.0,67.54,67.95,191300.0,45.9622,46.0502,45.7387,46.0164,191300.0
2008-09-26 09:30:00,66.58,67.4,66.58,67.19,87700.0,45.0886,45.6439,45.0886,45.5017,87700.0
2008-09-26 09:40:00,67.16,67.44,66.47,67.44,65300.0,45.4814,45.671,45.0141,45.671,65300.0
2008-09-26 09:50:00,67.3,67.57,66.88,67.33,48300.0,45.5762,45.759,45.2917,45.5965,48300.0
2008-09-26 10:00:00,67.3,67.41,67.06,67.15,52400.0,45.5762,45.6507,45.4136,45.4746,52400.0
2008-09-26 10:10:00,67.15,67.36,66.67,66.7,52900.0,45.4746,45.6168,45.1495,45.1699,52900.0
2008-09-26 10:20:00,66.72,66.88,66.56,66.69,45400.0,45.1834,45.2917,45.075,45.1631,45400.0
2008-09-26 10:30:00,66.7,66.92,66.51,66.86,47100.0,45.1699,45.3188,45.0412,45.2782,47100.0
2008-09-26 10:40:00,66.93,67.13,66.76,66.8,56600.0,45.3256,45.4611,45.2105,45.2376,56600.0
2008-09-26 10:50:00,66.82,67.49,66.78,67.23,53900.0,45.2511,45.7048,45.224,45.5288,53900.0
2008-09-26 11:00:00,67.26,67.58,67.11,67.51,50800.0,45.5491,45.7658,45.4475,45.7184,50800.0
2008-09-26 11:10:00,67.54,67.65,67.13,67.54,132100.0,45.7387,45.8132,45.4611,45.7387,132100.0
2008-09-26 11:20:00,67.41,67.54,66.96,67.43,198800.0,45.6507,45.7387,45.3459,45.6642,198800.0
2008-09-26 11:30:00,67.43,67.83,67.37,67.44,222200.0,45.6642,45.9351,45.6236,45.671,222200.0
2008-09-26 11:40:00,67.44,67.79,67.4,67.6,214100.0,45.671,45.908,45.6439,45.7793,214100.0
2008-09-26 11:50:00,67.6,67.89,67.57,67.73,313000.0,45.7793,45.9757,45.759,45.8674,313000.0
2008-09-26 12:00:00,67.73,67.75,67.12,67.47,370500.0,45.8674,45.8809,45.4543,45.6913,370500.0
2008-09-26 12:10:00,67.48,67.73,67.45,67.53,43400.0,45.6981,45.8674,45.6778,45.7319,43400.0
2008-09-26 12:20:00,67.53,67.87,67.43,67.82,62000.0,45.7319,45.9622,45.6642,45.9283,62000.0
2008-09-26 12:30:00,67.81,68.29,67.79,67.97,171700.0,45.9216,46.2466,45.908,46.0299,171700.0
2008-09-26 12:40:00,67.97,68.36,67.81,68.22,51500.0,46.0299,46.294,45.9216,46.1992,51500.0
2008-09-26 12:50:00,68.2,68.33,68.1,68.19,56500.0,46.1857,46.2737,46.1179,46.1789,56500.0
2008-09-26 13:00:00,68.21,68.36,68.06,68.11,42800.0,46.1924,46.294,46.0909,46.1247,42800.0
2008-09-26 13:10:00,68.12,68.69,68.1,68.58,141200.0,46.1315,46.5175,46.1179,46.443,141200.0
2008-09-26 13:20:00,68.58,68.69,68.46,68.61,77900.0,46.443,46.5175,46.3617,46.4633,77900.0
2008-09-26 13:30:00,68.55,68.91,68.51,68.76,100000.0,46.4227,46.6665,46.3956,46.5649,100000.0
2008-09-26 13:40:00,68.75,68.75,68.45,68.64,109700.0,46.5581,46.5581,46.355,46.4836,109700.0
2008-09-26 13:50:00,68.62,68.71,68.38,68.47,72400.0,46.4701,46.531,46.3076,46.3685,72400.0
2008-09-26 14:00:00,68.48,68.74,68.33,68.5,101100.0,46.3753,46.5514,46.2737,46.3888,101100.0
2008-09-26 14:10:00,68.5,68.72,68.5,68.67,49700.0,46.3888,46.5378,46.3888,46.504,49700.0
2008-09-26 14:20:00,68.67,68.79,68.26,68.26,44600.0,46.504,46.5852,46.2263,46.2263,44600.0
2008-09-26 14:30:00,68.26,68.35,68.08,68.3,29600.0,46.2263,46.2872,46.1044,46.2534,29600.0
2008-09-26 14:40:00,68.3,68.58,68.19,68.49,44500.0,46.2534,46.443,46.1789,46.3821,44500.0
2008-09-26 14:50:00,68.43,68.43,68.11,68.17,48300.0,46.3414,46.3414,46.1247,46.1653,48300.0
2008-09-26 15:00:00,68.14,68.3,68.01,68.26,163000.0,46.145,46.2534,46.057,46.2263,163000.0
2008-09-26 15:10:00,68.28,68.65,68.25,68.47,88400.0,46.2398,46.4904,46.2195,46.3685,88400.0
2008-09-26 15:20:00,68.51,69.26,68.51,69.08,108200.0,46.3956,46.9035,46.3956,46.7816,108200.0
2008-09-26 15:30:00,69.07,69.77,68.99,69.68,187100.0,46.7748,47.2489,46.7207,47.1879,187100.0
2008-09-26 15:40:00,69.65,69.98,69.53,69.75,331400.0,47.1676,47.3911,47.0864,47.2353,331400.0
2008-09-26 15:50:00,69.72,70.25,69.63,69.87,483200.0,47.215,47.5739,47.1541,47.3166,483200.0
2008-09-29 09:30:00,68.99,69.53,67.43,67.47,129400.0,46.7207,47.0864,45.6642,45.6913,129400.0
2008-09-29 09:40:00,67.54,67.58,66.91,67.05,89100.0,45.7387,45.7658,45.3121,45.4069,89100.0
2008-09-29 09:50:00,66.99,67.07,65.96,66.6,243800.0,45.3662,45.4204,44.6687,45.1021,243800.0
2008-09-29 10:00:00,66.55,66.73,65.5,66.14,247400.0,45.0683,45.1902,44.3572,44.7906,247400.0
2008-09-29 10:10:00,66.14,66.34,65.89,66.28,153500.0,44.7906,44.9261,44.6213,44.8854,153500.0
2008-09-29 10:20:00,66.26,66.87,66.17,66.48,190700.0,44.8719,45.285,44.8109,45.0209,190700.0
2008-09-29 10:30:00,66.46,67.0,66.33,66.98,56000.0,45.0073,45.373,44.9193,45.3595,56000.0
2008-09-29 10:40:00,66.95,67.53,66.75,67.45,79000.0,45.3392,45.7319,45.2037,45.6778,79000.0
2008-09-29 10:50:00,67.45,67.48,66.8,67.01,56900.0,45.6778,45.6981,45.2376,45.3798,56900.0
2008-09-29 11:00:00,67.07,67.26,66.57,66.84,157200.0,45.4204,45.5491,45.0818,45.2647,157200.0
2008-09-29 11:10:00,66.86,66.97,66.52,66.77,65000.0,45.2782,45.3527,45.048,45.2173,65000.0
2008-09-29 11:20:00,66.79,67.12,66.78,67.12,37200.0,45.2308,45.4543,45.224,45.4543,37200.0
2008-09-29 11:30:00,67.12,67.12,66.64,66.93,44600.0,45.4543,45.4543,45.1292,45.3256,44600.0
2008-09-29 11:40:00,66.92,67.18,66.74,67.06,48600.0,45.3188,45.4949,45.1969,45.4136,48600.0
2008-09-29 11:50:00,67.04,67.18,66.9,67.08,40600.0,45.4001,45.4949,45.3053,45.4272,40600.0
2008-09-29 12:00:00,67.04,67.1,66.81,66.91,30500.0,45.4001,45.4407,45.2443,45.3121,30500.0
2008-09-29 12:10:00,66.92,67.22,66.12,66.29,93900.0,45.3188,45.522,44.7771,44.8922,93900.0
2008-09-29 12:20:00,66.29,66.6,66.26,66.54,40300.0,44.8922,45.1021,44.8719,45.0615,40300.0
2008-09-29 12:30:00,66.54,67.08,66.25,66.96,62500.0,45.0615,45.4272,44.8651,45.3459,62500.0
2008-09-29 12:40:00,66.97,67.41,66.92,67.21,51000.0,45.3527,45.6507,45.3188,45.5152,51000.0
2008-09-29 12:50:00,67.22,67.31,67.01,67.1,47300.0,45.522,45.5829,45.3798,45.4407,47300.0
2008-09-29 13:00:00,67.09,67.22,66.78,66.92,75900.0,45.434,45.522,45.224,45.3188,75900.0
2008-09-29 13:10:00,66.92,67.43,66.92,67.17,66300.0,45.3188,45.6642,45.3188,45.4881,66300.0
2008-09-29 13:20:00,67.16,67.77,67.03,67.64,83300.0,45.4814,45.8945,45.3933,45.8064,83300.0
2008-09-29 13:30:00,67.56,67.62,67.03,67.03,97800.0,45.7523,45.7929,45.3933,45.3933,97800.0
2008-09-29 13:40:00,67.04,67.17,65.13,65.98,200600.0,45.4001,45.4881,44.1066,44.6823,200600.0
2008-09-29 13:50:00,66.02,67.09,64.81,65.06,287600.0,44.7093,45.434,43.8899,44.0592,287600.0
2008-09-29 14:00:00,65.14,66.15,65.08,65.65,159300.0,44.1134,44.7974,44.0728,44.4588,159300.0
2008-09-29 14:10:00,65.6,65.99,65.24,65.83,109300.0,44.4249,44.689,44.1811,44.5807,109300.0
2008-09-29 14:20:00,65.86,66.27,65.2,65.44,112500.0,44.601,44.8787,44.154,44.3166,112500.0
2008-09-29 14:30:00,65.51,65.94,65.32,65.58,82100.0,44.364,44.6552,44.2353,44.4114,82100.0
2008-09-29 14:40:00,65.54,65.98,65.06,65.09,150100.0,44.3843,44.6823,44.0592,44.0795,150100.0
2008-09-29 14:50:00,65.11,65.57,65.06,65.11,85600.0,44.0931,44.4046,44.0592,44.0931,85600.0
2008-09-29 15:00:00,65.12,65.49,65.0,65.19,92400.0,44.0999,44.3504,44.0186,44.1473,92400.0
2008-09-29 15:10:00,65.19,65.3,64.73,64.81,132500.0,44.1473,44.2218,43.8357,43.8899,132500.0
2008-09-29 15:20:00,64.8,64.82,64.09,64.32,141300.0,43.8832,43.8967,43.4023,43.5581,141300.0
2008-09-29 15:30:00,64.31,65.34,64.21,65.3,116400.0,43.5513,44.2488,43.4836,44.2218,116400.0
2008-09-29 15:40:00,65.3,65.97,64.94,65.44,180500.0,44.2218,44.6755,43.978,44.3166,180500.0
2008-09-29 15:50:00,65.41,66.07,65.21,65.7,186000.0,44.2963,44.7432,44.1608,44.4926,186000.0
2008-09-30 09:30:00,66.07,66.97,65.9,65.9,104700.0,44.7432,45.3527,44.6281,44.6281,104700.0
2008-09-30 09:40:00,65.86,66.19,65.66,65.87,78700.0,44.601,44.8245,44.4656,44.6078,78700.0
2008-09-30 09:50:00,65.87,66.07,65.44,65.61,87300.0,44.6078,44.7432,44.3166,44.4317,87300.0
2008-09-30 10:00:00,65.62,65.77,65.35,65.39,95100.0,44.4385,44.54,44.2556,44.2827,95100.0
2008-09-30 10:10:00,65.39,65.77,65.35,65.72,111900.0,44.2827,44.54,44.2556,44.5062,111900.0
2008-09-30 10:20:00,65.7,65.92,65.51,65.55,109500.0,44.4926,44.6416,44.364,44.3911,109500.0
2008-09-30 10:30:00,65.61,65.96,65.5,65.73,89300.0,44.4317,44.6687,44.3572,44.513,89300.0
2008-09-30 10:40:00,65.76,66.11,65.66,66.06,52400.0,44.5333,44.7703,44.4656,44.7364,52400.0
2008-09-30 10:50:00,66.05,66.05,65.53,65.56,57800.0,44.7297,44.7297,44.3775,44.3978,57800.0
2008-09-30 11:00:00,65.57,66.16,65.48,66.16,100200.0,44.4046,44.8042,44.3437,44.8042,100200.0
2008-09-30 11:10:00,66.12,66.17,65.48,65.57,79200.0,44.7771,44.8109,44.3437,44.4046,79200.0
2008-09-30 11:20:00,65.62,65.8,65.48,65.64,69100.0,44.4385,44.5604,44.3437,44.452,69100.0
2008-09-30 11:30:00,65.62,65.7,65.43,65.53,69700.0,44.4385,44.4926,44.3098,44.3775,69700.0
2008-09-30 11:40:00,65.52,66.24,65.48,66.24,70200.0,44.3707,44.8583,44.3437,44.8583,70200.0
2008-09-30 11:50:00,66.24,66.31,66.02,66.08,67400.0,44.8583,44.9057,44.7093,44.75,67400.0
2008-09-30 12:00:00,66.1,66.49,66.04,66.45,81300.0,44.7635,45.0276,44.7229,45.0005,81300.0
2008-09-30 12:10:00,66.44,66.49,66.1,66.1,70800.0,44.9938,45.0276,44.7635,44.7635,70800.0
2008-09-30 12:20:00,66.11,66.31,65.88,65.99,49400.0,44.7703,44.9057,44.6145,44.689,49400.0
2008-09-30 12:30:00,66.01,66.12,65.88,66.02,83000.0,44.7026,44.7771,44.6145,44.7093,83000.0
2008-09-30 12:40:00,66.04,66.22,65.99,66.0,52900.0,44.7229,44.8448,44.689,44.6958,52900.0
2008-09-30 12:50:00,65.99,65.99,65.73,65.95,45100.0,44.689,44.689,44.513,44.6619,45100.0
2008-09-30 13:00:00,65.92,65.92,65.51,65.67,104400.0,44.6416,44.6416,44.364,44.4723,104400.0
2008-09-30 13:10:00,65.65,66.12,65.59,66.05,45100.0,44.4588,44.7771,44.4181,44.7297,45100.0
2008-09-30 13:20:00,66.04,66.37,66.04,66.33,40800.0,44.7229,44.9464,44.7229,44.9193,40800.0
2008-09-30 13:30:00,66.32,66.59,66.31,66.33,51700.0,44.9125,45.0954,44.9057,44.9193,51700.0
2008-09-30 13:40:00,66.32,66.37,65.86,66.22,100900.0,44.9125,44.9464,44.601,44.8448,100900.0
2008-09-30 13:50:00,66.22,66.52,66.18,66.36,44000.0,44.8448,45.048,44.8177,44.9396,44000.0
2008-09-30 14:00:00,66.38,66.85,66.31,66.82,65500.0,44.9531,45.2714,44.9057,45.2511,65500.0
2008-09-30 14:10:00,66.82,67.07,66.72,66.9,77100.0,45.2511,45.4204,45.1834,45.3053,77100.0
2008-09-30 14:20:00,66.88,67.26,66.84,67.24,68700.0,45.2917,45.5491,45.2647,45.5355,68700.0
2008-09-30 14:30:00,67.24,67.5,67.18,67.2,80900.0,45.5355,45.7116,45.4949,45.5085,80900.0
2008-09-30 14:40:00,67.2,67.31,67.11,67.14,78300.0,45.5085,45.5829,45.4475,45.4678,78300.0
2008-09-30 14:50:00,67.14,67.39,67.04,67.07,47400.0,45.4678,45.6371,45.4001,45.4204,47400.0
2008-09-30 15:00:00,67.06,67.4,66.97,67.28,80700.0,45.4136,45.6439,45.3527,45.5626,80700.0
2008-09-30 15:10:00,67.28,67.29,66.79,67.06,83500.0,45.5626,45.5694,45.2308,45.4136,83500.0
2008-09-30 15:20:00,67.05,67.59,66.91,67.26,91400.0,45.4069,45.7726,45.3121,45.5491,91400.0
2008-09-30 15:30:00,67.26,67.27,66.72,66.9,94300.0,45.5491,45.5559,45.1834,45.3053,94300.0
2008-09-30 15:40:00,66.89,66.89,66.02,66.28,261200.0,45.2985,45.2985,44.7093,44.8854,261200.0
2008-09-30 15:50:00,66.28,66.42,66.11,66.3,284800.0,44.8854,44.9802,44.7703,44.899,284800.0
2008-10-01 09:30:00,65.52,66.5,65.52,66.03,141500.0,44.3707,45.0344,44.3707,44.7161,141500.0
2008-10-01 09:40:00,66.04,66.58,66.03,66.26,121500.0,44.7229,45.0886,44.7161,44.8719,121500.0
2008-10-01 09:50:00,66.32,66.35,66.09,66.35,102800.0,44.9125,44.9328,44.7568,44.9328,102800.0
2008-10-01 10:00:00,66.39,66.39,65.29,65.5,213800.0,44.9599,44.9599,44.215,44.3572,213800.0
2008-10-01 10:10:00,65.47,65.55,65.04,65.16,153800.0,44.3369,44.3911,44.0457,44.1269,153800.0
2008-10-01 10:20:00,65.14,65.19,64.67,64.98,161700.0,44.1134,44.1473,43.7951,44.0051,161700.0
2008-10-01 10:30:00,64.98,65.0,64.05,64.21,110800.0,44.0051,44.0186,43.3752,43.4836,110800.0
2008-10-01 10:40:00,64.22,64.27,63.76,63.77,158000.0,43.4904,43.5242,43.1789,43.1856,158000.0
2008-10-01 10:50:00,63.79,63.99,63.5,63.85,122300.0,43.1992,43.3346,43.0028,43.2398,122300.0
2008-10-01 11:00:00,63.83,64.09,63.8,63.99,105800.0,43.2263,43.4023,43.2059,43.3346,105800.0
2008-10-01 11:10:00,63.97,64.7,63.81,64.68,76700.0,43.3211,43.8154,43.2127,43.8019,76700.0
2008-10-01 11:20:00,64.67,65.02,64.62,64.86,106900.0,43.7951,44.0321,43.7613,43.9238,106900.0
2008-10-01 11:30:00,64.88,65.15,64.72,65.12,60900.0,43.9373,44.1202,43.829,44.0999,60900.0
2008-10-01 11:40:00,65.11,65.11,64.87,64.98,83300.0,44.0931,44.0931,43.9306,44.0051,83300.0
2008-10-01 11:50:00,65.0,65.05,64.74,64.77,64500.0,44.0186,44.0525,43.8425,43.8628,64500.0
2008-10-01 12:00:00,64.8,64.83,64.54,64.68,90800.0,43.8832,43.9035,43.7071,43.8019,90800.0
2008-10-01 12:10:00,64.68,65.31,64.67,65.25,118400.0,43.8019,44.2285,43.7951,44.1879,118400.0
2008-10-01 12:20:00,65.22,65.27,64.99,65.1,77300.0,44.1676,44.2014,44.0118,44.0863,77300.0
2008-10-01 12:30:00,65.08,65.75,65.0,65.68,85800.0,44.0728,44.5265,44.0186,44.4791,85800.0
2008-10-01 12:40:00,65.65,65.92,65.51,65.89,101800.0,44.4588,44.6416,44.364,44.6213,101800.0
2008-10-01 12:50:00,65.94,66.1,65.81,65.99,83500.0,44.6552,44.7635,44.5671,44.689,83500.0
2008-10-01 13:00:00,65.97,66.01,65.46,65.6,73200.0,44.6755,44.7026,44.3301,44.4249,73200.0
2008-10-01 13:10:00,65.6,65.75,65.39,65.45,65500.0,44.4249,44.5265,44.2827,44.3233,65500.0
2008-10-01 13:20:00,65.44,65.53,65.3,65.35,67000.0,44.3166,44.3775,44.2218,44.2556,67000.0
2008-10-01 13:30:00,65.35,65.41,65.0,65.02,90100.0,44.2556,44.2963,44.0186,44.0321,90100.0
2008-10-01 13:40:00,65.03,65.49,64.7,65.04,187100.0,44.0389,44.3504,43.8154,44.0457,187100.0
2008-10-01 13:50:00,65.04,65.54,65.01,65.16,100800.0,44.0457,44.3843,44.0254,44.1269,100800.0
2008-10-01 14:00:00,65.18,65.57,65.0,65.57,115500.0,44.1405,44.4046,44.0186,44.4046,115500.0
2008-10-01 14:10:00,65.53,65.92,65.4,65.92,106000.0,44.3775,44.6416,44.2895,44.6416,106000.0
2008-10-01 14:20:00,65.91,66.19,65.78,66.08,125200.0,44.6349,44.8245,44.5468,44.75,125200.0
2008-10-01 14:30:00,66.06,66.12,65.47,65.9,91300.0,44.7364,44.7771,44.3369,44.6281,91300.0
2008-10-01 14:40:00,65.9,66.12,65.79,66.02,90300.0,44.6281,44.7771,44.5536,44.7093,90300.0
2008-10-01 14:50:00,66.01,66.13,65.6,65.76,65500.0,44.7026,44.7838,44.4249,44.5333,65500.0
2008-10-01 15:00:00,65.72,65.84,65.51,65.72,67300.0,44.5062,44.5875,44.364,44.5062,67300.0
2008-10-01 15:10:00,65.71,65.75,65.04,65.16,126100.0,44.4994,44.5265,44.0457,44.1269,126100.0
2008-10-01 15:20:00,65.16,65.4,65.06,65.2,151000.0,44.1269,44.2895,44.0592,44.154,151000.0
2008-10-01 15:30:00,65.22,65.57,65.09,65.15,196400.0,44.1676,44.4046,44.0795,44.1202,196400.0
2008-10-01 15:40:00,65.16,65.26,64.92,65.03,238400.0,44.1269,44.1947,43.9644,44.0389,238400.0
2008-10-01 15:50:00,65.03,65.15,64.78,65.07,272500.0,44.0389,44.1202,43.8696,44.066,272500.0
2008-10-02 09:30:00,64.39,64.39,60.62,60.95,512100.0,43.6055,43.6055,41.0524,41.2759,512100.0
2008-10-02 09:40:00,60.96,61.53,59.48,61.27,503900.0,41.2827,41.6687,40.2804,41.4926,503900.0
2008-10-02 09:50:00,61.28,61.29,59.56,59.59,456100.0,41.4994,41.5061,40.3346,40.3549,456100.0
2008-10-02 10:00:00,59.6,59.76,58.19,58.39,488100.0,40.3617,40.47,39.4068,39.5422,488100.0
2008-10-02 10:10:00,58.39,59.21,58.06,58.06,473300.0,39.5422,40.0976,39.3188,39.3188,473300.0
2008-10-02 10:20:00,58.06,58.08,55.66,56.58,823100.0,39.3188,39.3323,37.6935,38.3165,823100.0
2008-10-02 10:30:00,56.66,57.3,56.11,57.11,377400.0,38.3707,38.8041,37.9982,38.6754,377400.0
2008-10-02 10:40:00,57.1,57.1,56.51,56.91,350700.0,38.6686,38.6686,38.2691,38.54,350700.0
2008-10-02 10:50:00,56.92,57.54,56.87,57.04,305200.0,38.5467,38.9666,38.5129,38.628,305200.0
2008-10-02 11:00:00,57.03,57.14,56.11,56.17,264700.0,38.6212,38.6957,37.9982,38.0388,264700.0
2008-10-02 11:10:00,56.22,56.71,55.69,56.4,260900.0,38.0727,38.4045,37.7138,38.1946,260900.0
2008-10-02 11:20:00,56.39,57.07,56.38,56.89,272500.0,38.1878,38.6483,38.1811,38.5264,272500.0
2008-10-02 11:30:00,56.88,56.93,56.12,56.93,216800.0,38.5197,38.5535,38.005,38.5535,216800.0
2008-10-02 11:40:00,56.94,57.0,56.51,56.63,138000.0,38.5603,38.6009,38.2691,38.3504,138000.0
2008-10-02 11:50:00,56.66,56.89,56.1,56.69,180900.0,38.3707,38.5264,37.9914,38.391,180900.0
2008-10-02 12:00:00,56.69,56.8,55.97,56.24,183400.0,38.391,38.4655,37.9034,38.0862,183400.0
2008-10-02 12:10:00,56.24,56.6,55.7,56.17,180200.0,38.0862,38.33,37.7206,38.0388,180200.0
2008-10-02 12:20:00,56.17,56.18,55.84,55.98,95100.0,38.0388,38.0456,37.8154,37.9102,95100.0
2008-10-02 12:30:00,56.0,56.28,55.93,56.27,106500.0,37.9237,38.1133,37.8763,38.1066,106500.0
2008-10-02 12:40:00,56.28,56.65,56.17,56.28,151900.0,38.1133,38.3639,38.0388,38.1133,151900.0
2008-10-02 12:50:00,56.28,56.47,56.25,56.41,84100.0,38.1133,38.242,38.093,38.2014,84100.0
2008-10-02 13:00:00,56.4,56.41,56.04,56.11,153400.0,38.1946,38.2014,37.9508,37.9982,153400.0
2008-10-02 13:10:00,56.1,56.14,55.86,56.03,127300.0,37.9914,38.0185,37.8289,37.944,127300.0
2008-10-02 13:20:00,56.03,56.1,55.86,55.94,108300.0,37.944,37.9914,37.8289,37.8831,108300.0
2008-10-02 13:30:00,55.97,56.1,55.81,55.91,115700.0,37.9034,37.9914,37.795,37.8628,115700.0
2008-10-02 13:40:00,55.88,56.73,55.73,56.4,203700.0,37.8424,38.4181,37.7409,38.1946,203700.0
2008-10-02 13:50:00,56.4,56.54,55.81,56.46,213100.0,38.1946,38.2894,37.795,38.2352,213100.0
2008-10-02 14:00:00,56.47,56.79,56.38,56.75,242300.0,38.242,38.4587,38.1811,38.4316,242300.0
2008-10-02 14:10:00,56.73,57.2,56.66,56.77,155500.0,38.4181,38.7364,38.3707,38.4452,155500.0
2008-10-02 14:20:00,56.75,56.92,56.55,56.63,147600.0,38.4316,38.5467,38.2962,38.3504,147600.0
2008-10-02 14:30:00,56.6,56.7,56.25,56.6,169100.0,38.33,38.3978,38.093,38.33,169100.0
2008-10-02 14:40:00,56.6,56.77,56.39,56.6,126300.0,38.33,38.4452,38.1878,38.33,126300.0
2008-10-02 14:50:00,56.61,57.14,56.39,56.99,157100.0,38.3368,38.6957,38.1878,38.5942,157100.0
2008-10-02 15:00:00,56.99,57.02,56.29,56.44,225500.0,38.5942,38.6145,38.1201,38.2217,225500.0
2008-10-02 15:10:00,56.45,56.58,55.8,55.87,194900.0,38.2285,38.3165,37.7883,37.8357,194900.0
2008-10-02 15:20:00,55.86,56.59,55.84,56.59,152800.0,37.8289,38.3233,37.8154,38.3233,152800.0
2008-10-02 15:30:00,56.6,56.87,56.35,56.47,212500.0,38.33,38.5129,38.1607,38.242,212500.0
2008-10-02 15:40:00,56.48,56.81,56.46,56.75,214100.0,38.2488,38.4723,38.2352,38.4316,214100.0
2008-10-02 15:50:00,56.75,56.92,56.67,56.68,343600.0,38.4316,38.5467,38.3774,38.3842,343600.0
2008-10-03 09:30:00,57.93,57.93,55.56,57.25,300200.0,39.2307,39.2307,37.6257,38.7702,300200.0
2008-10-03 09:40:00,57.26,58.54,57.26,58.2,311300.0,38.777,39.6438,38.777,39.4136,311300.0
2008-10-03 09:50:00,58.2,58.24,57.49,57.58,180300.0,39.4136,39.4407,38.9328,38.9937,180300.0
2008-10-03 10:00:00,57.58,57.9,57.21,57.39,156400.0,38.9937,39.2104,38.7431,38.865,156400.0
2008-10-03 10:10:00,57.38,57.95,57.32,57.6,149700.0,38.8583,39.2443,38.8176,39.0072,149700.0
2008-10-03 10:20:00,57.6,57.94,57.28,57.69,111300.0,39.0072,39.2375,38.7905,39.0682,111300.0
2008-10-03 10:30:00,57.72,58.56,57.72,58.45,196400.0,39.0885,39.6574,39.0885,39.5829,196400.0
2008-10-03 10:40:00,58.45,59.11,58.38,59.1,194200.0,39.5829,40.0298,39.5355,40.0231,194200.0
2008-10-03 10:50:00,59.08,59.91,59.08,59.83,116700.0,40.0095,40.5716,40.0095,40.5174,116700.0
2008-10-03 11:00:00,59.83,60.58,59.82,60.0,208800.0,40.5174,41.0253,40.5107,40.6325,208800.0
2008-10-03 11:10:00,59.95,60.04,59.39,59.49,92000.0,40.5987,40.6596,40.2195,40.2872,92000.0
2008-10-03 11:20:00,59.49,59.83,59.43,59.61,114800.0,40.2872,40.5174,40.2465,40.3684,114800.0
2008-10-03 11:30:00,59.63,59.87,59.22,59.24,166900.0,40.382,40.5445,40.1043,40.1179,166900.0
2008-10-03 11:40:00,59.25,59.31,58.67,58.69,138900.0,40.1246,40.1653,39.7319,39.7454,138900.0
2008-10-03 11:50:00,58.68,58.96,58.46,58.5,94300.0,39.7386,39.9283,39.5896,39.6167,94300.0
2008-10-03 12:00:00,58.48,58.72,58.28,58.36,93200.0,39.6032,39.7657,39.4678,39.5219,93200.0
2008-10-03 12:10:00,58.34,58.46,57.92,58.13,120200.0,39.5084,39.5896,39.224,39.3662,120200.0
2008-10-03 12:20:00,58.14,58.16,57.33,57.77,163600.0,39.3729,39.3865,38.8244,39.1224,163600.0
2008-10-03 12:30:00,57.76,57.96,57.34,57.61,203200.0,39.1156,39.251,38.8312,39.014,203200.0
2008-10-03 12:40:00,57.67,58.25,57.61,58.2,120800.0,39.0547,39.4474,39.014,39.4136,120800.0
2008-10-03 12:50:00,58.18,58.56,58.18,58.32,81900.0,39.4,39.6574,39.4,39.4948,81900.0
2008-10-03 13:00:00,58.28,58.88,58.17,58.55,108400.0,39.4678,39.8741,39.3933,39.6506,108400.0
2008-10-03 13:10:00,58.56,58.69,57.81,58.05,128600.0,39.6574,39.7454,39.1495,39.312,128600.0
2008-10-03 13:20:00,58.01,58.56,57.0,57.48,180900.0,39.2849,39.6574,38.6009,38.926,180900.0
2008-10-03 13:30:00,57.48,57.57,56.77,57.17,216700.0,38.926,38.9869,38.4452,38.716,216700.0
2008-10-03 13:40:00,57.17,57.25,56.28,56.79,127900.0,38.716,38.7702,38.1133,38.4587,127900.0
2008-10-03 13:50:00,56.77,57.1,56.39,56.76,226500.0,38.4452,38.6686,38.1878,38.4384,226500.0
2008-10-03 14:00:00,56.77,56.83,56.11,56.47,168200.0,38.4452,38.4858,37.9982,38.242,168200.0
2008-10-03 14:10:00,56.42,56.87,56.26,56.41,103100.0,38.2081,38.5129,38.0998,38.2014,103100.0
2008-10-03 14:20:00,56.41,56.5,55.07,55.44,216300.0,38.2014,38.2623,37.2939,37.5445,216300.0
2008-10-03 14:30:00,55.44,56.11,55.02,56.09,159100.0,37.5445,37.9982,37.26,37.9847,159100.0
2008-10-03 14:40:00,56.08,56.43,55.98,56.24,131200.0,37.9779,38.2149,37.9102,38.0862,131200.0
2008-10-03 14:50:00,56.21,57.46,56.21,57.34,184200.0,38.0659,38.9124,38.0659,38.8312,184200.0
2008-10-03 15:00:00,57.35,57.57,56.75,56.79,141700.0,38.8379,38.9869,38.4316,38.4587,141700.0
2008-10-03 15:10:00,56.79,57.11,56.45,56.54,113200.0,38.4587,38.6754,38.2285,38.2894,113200.0
2008-10-03 15:20:00,56.54,56.64,56.16,56.49,104800.0,38.2894,38.3571,38.0321,38.2555,104800.0
2008-10-03 15:30:00,56.49,56.92,56.37,56.45,132100.0,38.2555,38.5467,38.1743,38.2285,132100.0
2008-10-03 15:40:00,56.45,56.45,55.72,55.77,168800.0,38.2285,38.2285,37.7341,37.768,168800.0
2008-10-03 15:50:00,55.77,56.39,55.72,56.11,231400.0,37.768,38.1878,37.7341,37.9982,231400.0
2008-10-06 09:30:00,54.69,55.0,53.69,54.93,225700.0,37.0366,37.2465,36.3594,37.1991,225700.0
2008-10-06 09:40:00,54.81,54.98,54.37,54.49,145300.0,37.1178,37.233,36.8199,36.9011,145300.0
2008-10-06 09:50:00,54.53,54.65,53.75,53.99,155300.0,36.9282,37.0095,36.4,36.5625,155300.0
2008-10-06 10:00:00,53.98,54.12,53.44,53.69,160200.0,36.5558,36.6506,36.1901,36.3594,160200.0
2008-10-06 10:10:00,53.68,53.85,52.62,52.72,141900.0,36.3526,36.4677,35.6347,35.7025,141900.0
2008-10-06 10:20:00,52.75,52.9,52.4,52.52,185800.0,35.7228,35.8244,35.4858,35.567,185800.0
2008-10-06 10:30:00,52.54,52.64,51.72,51.72,178600.0,35.5806,35.6483,35.0253,35.0253,178600.0
2008-10-06 10:40:00,51.71,52.51,51.01,52.4,210200.0,35.0185,35.5603,34.5444,35.4858,210200.0
2008-10-06 10:50:00,52.41,52.85,52.11,52.83,137400.0,35.4925,35.7905,35.2894,35.777,137400.0
2008-10-06 11:00:00,52.8,53.56,52.71,53.56,113500.0,35.7566,36.2713,35.6957,36.2713,113500.0
2008-10-06 11:10:00,53.55,53.87,53.31,53.62,123800.0,36.2646,36.4813,36.102,36.312,123800.0
2008-10-06 11:20:00,53.66,53.77,53.25,53.43,143000.0,36.339,36.4135,36.0614,36.1833,143000.0
2008-10-06 11:30:00,53.44,53.66,53.3,53.46,96700.0,36.1901,36.339,36.0952,36.2036,96700.0
2008-10-06 11:40:00,53.47,53.72,53.21,53.33,92900.0,36.2104,36.3797,36.0343,36.1156,92900.0
2008-10-06 11:50:00,53.28,53.55,53.07,53.48,48100.0,36.0817,36.2646,35.9395,36.2171,48100.0
2008-10-06 12:00:00,53.49,53.81,53.45,53.52,69100.0,36.2239,36.4406,36.1968,36.2442,69100.0
2008-10-06 12:10:00,53.52,53.61,53.12,53.5,68700.0,36.2442,36.3052,35.9734,36.2307,68700.0
2008-10-06 12:20:00,53.49,53.55,52.95,53.08,96900.0,36.2239,36.2646,35.8582,35.9463,96900.0
2008-10-06 12:30:00,53.11,53.46,53.07,53.28,94900.0,35.9666,36.2036,35.9395,36.0817,94900.0
2008-10-06 12:40:00,53.27,53.65,53.26,53.65,75000.0,36.0749,36.3323,36.0682,36.3323,75000.0
2008-10-06 12:50:00,53.69,53.71,53.49,53.64,78000.0,36.3594,36.3729,36.2239,36.3255,78000.0
2008-10-06 13:00:00,53.61,53.99,53.27,53.84,149900.0,36.3052,36.5625,36.0749,36.4609,149900.0
2008-10-06 13:10:00,53.76,54.07,53.73,54.0,94500.0,36.4068,36.6167,36.3864,36.5693,94500.0
2008-10-06 13:20:00,54.01,54.35,53.92,54.0,101200.0,36.5761,36.8063,36.5151,36.5693,101200.0
2008-10-06 13:30:00,54.0,54.21,53.89,54.06,77200.0,36.5693,36.7115,36.4948,36.6099,77200.0
2008-10-06 13:40:00,54.01,54.27,53.71,53.82,161000.0,36.5761,36.7521,36.3729,36.4474,161000.0
2008-10-06 13:50:00,53.83,54.24,53.53,54.06,94400.0,36.4542,36.7318,36.251,36.6099,94400.0
2008-10-06 14:00:00,54.05,54.12,53.66,53.73,83200.0,36.6032,36.6506,36.339,36.3864,83200.0
2008-10-06 14:10:00,53.75,53.91,53.32,53.32,138300.0,36.4,36.5083,36.1088,36.1088,138300.0
2008-10-06 14:20:00,53.31,53.34,52.61,52.98,126300.0,36.102,36.1223,35.628,35.8785,126300.0
2008-10-06 14:30:00,53.0,53.44,52.86,53.04,129600.0,35.8921,36.1901,35.7973,35.9192,129600.0
2008-10-06 14:40:00,53.05,53.09,52.5,52.72,127500.0,35.9259,35.953,35.5535,35.7025,127500.0
2008-10-06 14:50:00,52.74,53.49,52.65,53.3,96900.0,35.716,36.2239,35.6551,36.0952,96900.0
2008-10-06 15:00:00,53.29,53.83,52.95,53.8,122800.0,36.0885,36.4542,35.8582,36.4339,122800.0
2008-10-06 15:10:00,53.79,54.82,53.7,54.75,238300.0,36.4271,37.1246,36.3661,37.0772,238300.0
2008-10-06 15:20:00,54.78,56.38,54.6,56.23,361300.0,37.0975,38.1811,36.9756,38.0795,361300.0
2008-10-06 15:30:00,56.24,56.73,55.35,55.49,377000.0,38.0862,38.4181,37.4835,37.5783,377000.0
2008-10-06 15:40:00,55.48,57.45,55.36,57.17,339400.0,37.5716,38.9057,37.4903,38.716,339400.0
2008-10-06 15:50:00,57.19,57.63,56.85,57.15,456000.0,38.7296,39.0276,38.4993,38.7025,456000.0
2008-10-07 09:30:00,58.21,58.33,57.5,57.96,157700.0,39.4203,39.5016,38.9395,39.251,157700.0
2008-10-07 09:40:00,57.98,58.84,56.96,57.31,207900.0,39.2646,39.847,38.5738,38.8109,207900.0
2008-10-07 09:50:00,57.31,57.38,55.93,56.9,207200.0,38.8109,38.8583,37.8763,38.5332,207200.0
2008-10-07 10:00:00,56.9,57.29,56.48,56.84,145700.0,38.5332,38.7973,38.2488,38.4926,145700.0
2008-10-07 10:10:00,56.86,57.88,56.86,57.66,170200.0,38.5061,39.1969,38.5061,39.0479,170200.0
2008-10-07 10:20:00,57.61,57.99,57.35,57.88,140000.0,39.014,39.2714,38.8379,39.1969,140000.0
2008-10-07 10:30:00,57.94,57.99,57.08,57.66,128800.0,39.2375,39.2714,38.6551,39.0479,128800.0
2008-10-07 10:40:00,57.66,57.84,57.1,57.47,115000.0,39.0479,39.1698,38.6686,38.9192,115000.0
2008-10-07 10:50:00,57.42,57.44,56.79,57.07,123400.0,38.8854,38.8989,38.4587,38.6483,123400.0
2008-10-07 11:00:00,57.08,57.25,56.59,56.82,78800.0,38.6551,38.7702,38.3233,38.479,78800.0
2008-10-07 11:10:00,56.83,56.87,56.27,56.39,83700.0,38.4858,38.5129,38.1066,38.1878,83700.0
2008-10-07 11:20:00,56.38,56.8,56.01,56.52,104300.0,38.1811,38.4655,37.9305,38.2759,104300.0
2008-10-07 11:30:00,56.5,56.97,56.47,56.75,103500.0,38.2623,38.5806,38.242,38.4316,103500.0
2008-10-07 11:40:00,56.75,57.47,56.74,57.31,114400.0,38.4316,38.9192,38.4248,38.8109,114400.0
2008-10-07 11:50:00,57.31,57.6,57.16,57.37,101000.0,38.8109,39.0072,38.7093,38.8515,101000.0
2008-10-07 12:00:00,57.37,57.42,56.35,56.38,73400.0,38.8515,38.8854,38.1607,38.1811,73400.0
2008-10-07 12:10:00,56.39,57.0,56.31,56.81,60800.0,38.1878,38.6009,38.1336,38.4723,60800.0
2008-10-07 12:20:00,56.85,56.97,56.06,56.24,84800.0,38.4993,38.5806,37.9643,38.0862,84800.0
2008-10-07 12:30:00,56.24,56.5,55.73,56.03,86900.0,38.0862,38.2623,37.7409,37.944,86900.0
2008-10-07 12:40:00,56.03,56.41,55.72,55.84,68300.0,37.944,38.2014,37.7341,37.8154,68300.0
2008-10-07 12:50:00,55.83,56.06,55.49,55.9,81700.0,37.8086,37.9643,37.5783,37.856,81700.0
2008-10-07 13:00:00,55.92,56.41,55.85,56.34,74000.0,37.8695,38.2014,37.8221,38.154,74000.0
2008-10-07 13:10:00,56.27,56.6,55.81,56.13,67300.0,38.1066,38.33,37.795,38.0118,67300.0
2008-10-07 13:20:00,56.13,56.28,55.37,55.59,93500.0,38.0118,38.1133,37.4971,37.6461,93500.0
2008-10-07 13:30:00,55.55,56.15,55.49,56.06,71300.0,37.619,38.0253,37.5783,37.9643,71300.0
2008-10-07 13:40:00,56.05,56.07,55.05,55.05,80600.0,37.9576,37.9711,37.2804,37.2804,80600.0
2008-10-07 13:50:00,55.03,55.26,54.65,54.69,85100.0,37.2668,37.4226,37.0095,37.0366,85100.0
2008-10-07 14:00:00,54.69,55.45,54.56,55.45,72500.0,37.0366,37.5512,36.9485,37.5512,72500.0
2008-10-07 14:10:00,55.34,55.94,54.65,55.6,120500.0,37.4768,37.8831,37.0095,37.6528,120500.0
2008-10-07 14:20:00,55.66,56.43,55.52,55.66,105000.0,37.6935,38.2149,37.5987,37.6935,105000.0
2008-10-07 14:30:00,55.68,56.2,55.4,55.56,113700.0,37.707,38.0592,37.5174,37.6257,113700.0
2008-10-07 14:40:00,55.55,55.92,55.03,55.59,90000.0,37.619,37.8695,37.2668,37.6461,90000.0
2008-10-07 14:50:00,55.56,55.57,54.75,54.97,114000.0,37.6257,37.6325,37.0772,37.2262,114000.0
2008-10-07 15:00:00,54.97,55.16,54.58,55.04,94100.0,37.2262,37.3549,36.9621,37.2736,94100.0
2008-10-07 15:10:00,55.05,55.47,54.41,54.6,109900.0,37.2804,37.5648,36.847,36.9756,109900.0
2008-10-07 15:20:00,54.63,55.33,54.62,55.22,157100.0,36.9959,37.47,36.9892,37.3955,157100.0
2008-10-07 15:30:00,55.24,55.64,55.16,55.34,173400.0,37.409,37.6799,37.3549,37.4768,173400.0
2008-10-07 15:40:00,55.29,55.52,54.61,54.69,223200.0,37.4429,37.5987,36.9824,37.0366,223200.0
2008-10-07 15:50:00,54.7,54.9,54.35,54.54,296100.0,37.0433,37.1788,36.8063,36.935,296100.0
2008-10-08 09:30:00,52.32,54.34,51.05,54.12,345300.0,35.4316,36.7995,34.5715,36.6506,345300.0
2008-10-08 09:40:00,54.13,55.82,54.02,55.77,405500.0,36.6573,37.8018,36.5828,37.768,405500.0
2008-10-08 09:50:00,55.73,56.68,55.61,55.92,362300.0,37.7409,38.3842,37.6596,37.8695,362300.0
2008-10-08 10:00:00,55.88,57.09,55.69,56.25,413500.0,37.8424,38.6619,37.7138,38.093,413500.0
2008-10-08 10:10:00,56.25,56.43,55.23,55.42,264700.0,38.093,38.2149,37.4023,37.5309,264700.0
2008-10-08 10:20:00,55.42,55.73,55.12,55.64,179100.0,37.5309,37.7409,37.3278,37.6799,179100.0
2008-10-08 10:30:00,55.66,56.13,55.49,55.91,205400.0,37.6935,38.0118,37.5783,37.8628,205400.0
2008-10-08 10:40:00,55.93,56.16,54.65,54.66,146200.0,37.8763,38.0321,37.0095,37.0163,146200.0
2008-10-08 10:50:00,54.69,55.22,54.5,54.85,259600.0,37.0366,37.3955,36.9079,37.1449,259600.0
2008-10-08 11:00:00,54.8,54.92,54.07,54.38,188400.0,37.1111,37.1923,36.6167,36.8266,188400.0
2008-10-08 11:10:00,54.39,54.97,54.34,54.86,128200.0,36.8334,37.2262,36.7995,37.1517,128200.0
2008-10-08 11:20:00,54.9,55.09,54.51,54.53,175400.0,37.1788,37.3075,36.9147,36.9282,175400.0
2008-10-08 11:30:00,54.54,54.71,53.68,53.88,178000.0,36.935,37.0501,36.3526,36.488,178000.0
2008-10-08 11:40:00,53.9,54.07,53.11,53.75,128500.0,36.5016,36.6167,35.9666,36.4,128500.0
2008-10-08 11:50:00,53.77,54.6,53.61,54.58,136800.0,36.4135,36.9756,36.3052,36.9621,136800.0
2008-10-08 12:00:00,54.53,54.53,53.13,53.36,111900.0,36.9282,36.9282,35.9801,36.1359,111900.0
2008-10-08 12:10:00,53.34,54.1,53.17,53.99,102200.0,36.1223,36.637,36.0072,36.5625,102200.0
2008-10-08 12:20:00,54.02,54.19,53.45,53.59,86300.0,36.5828,36.698,36.1968,36.2916,86300.0
2008-10-08 12:30:00,53.53,54.38,53.4,54.07,105800.0,36.251,36.8266,36.163,36.6167,105800.0
2008-10-08 12:40:00,54.05,54.59,53.59,53.91,104500.0,36.6032,36.9688,36.2916,36.5083,104500.0
2008-10-08 12:50:00,53.88,54.57,53.79,54.4,94700.0,36.488,36.9553,36.4271,36.8402,94700.0
2008-10-08 13:00:00,54.4,55.17,54.34,55.07,164900.0,36.8402,37.3616,36.7995,37.2939,164900.0
2008-10-08 13:10:00,55.07,55.51,54.69,55.26,175900.0,37.2939,37.5919,37.0366,37.4226,175900.0
2008-10-08 13:20:00,55.28,55.42,54.42,54.47,71700.0,37.4361,37.5309,36.8537,36.8876,71700.0
2008-10-08 13:30:00,54.43,55.35,54.27,55.01,89100.0,36.8605,37.4835,36.7521,37.2533,89100.0
2008-10-08 13:40:00,54.99,55.52,54.89,55.1,97200.0,37.2397,37.5987,37.172,37.3142,97200.0
2008-10-08 13:50:00,55.09,56.49,55.08,56.39,91600.0,37.3075,38.2555,37.3007,38.1878,91600.0
2008-10-08 14:00:00,56.37,57.12,56.14,56.76,150800.0,38.1743,38.6822,38.0185,38.4384,150800.0
2008-10-08 14:10:00,56.75,56.84,56.29,56.72,73700.0,38.4316,38.4926,38.1201,38.4113,73700.0
2008-10-08 14:20:00,56.74,57.35,56.74,56.85,143800.0,38.4248,38.8379,38.4248,38.4993,143800.0
2008-10-08 14:30:00,56.81,56.97,56.24,56.34,118200.0,38.4723,38.5806,38.0862,38.154,118200.0
2008-10-08 14:40:00,56.31,56.46,55.8,55.93,137800.0,38.1336,38.2352,37.7883,37.8763,137800.0
2008-10-08 14:50:00,55.99,57.02,55.99,56.43,157000.0,37.9169,38.6145,37.9169,38.2149,157000.0
2008-10-08 15:00:00,56.48,56.76,55.93,56.66,160400.0,38.2488,38.4384,37.8763,38.3707,160400.0
2008-10-08 15:10:00,56.67,57.14,55.99,57.14,127900.0,38.3774,38.6957,37.9169,38.6957,127900.0
2008-10-08 15:20:00,57.15,57.3,56.57,57.16,176200.0,38.7025,38.8041,38.3097,38.7093,176200.0
2008-10-08 15:30:00,57.08,57.72,56.23,56.33,225500.0,38.6551,39.0885,38.0795,38.1472,225500.0
2008-10-08 15:40:00,56.34,56.88,55.86,56.02,178800.0,38.154,38.5197,37.8289,37.9373,178800.0
2008-10-08 15:50:00,56.02,56.42,54.84,54.85,311800.0,37.9373,38.2081,37.1382,37.1449,311800.0
2008-10-09 09:30:00,55.01,56.56,54.76,56.06,136700.0,37.2533,38.303,37.084,37.9643,136700.0
2008-10-09 09:40:00,56.07,57.82,56.01,57.45,156700.0,37.9711,39.1562,37.9305,38.9057,156700.0
2008-10-09 09:50:00,57.54,57.79,56.56,56.8,144500.0,38.9666,39.1359,38.303,38.4655,144500.0
2008-10-09 10:00:00,56.78,57.02,56.39,56.99,118200.0,38.4519,38.6145,38.1878,38.5942,118200.0
2008-10-09 10:10:00,57.02,57.28,56.63,56.8,112600.0,38.6145,38.7905,38.3504,38.4655,112600.0
2008-10-09 10:20:00,56.8,57.13,56.03,56.03,88300.0,38.4655,38.689,37.944,37.944,88300.0
2008-10-09 10:30:00,56.04,56.54,55.6,55.6,103100.0,37.9508,38.2894,37.6528,37.6528,103100.0
2008-10-09 10:40:00,55.62,55.99,54.9,55.55,186700.0,37.6664,37.9169,37.1788,37.619,186700.0
2008-10-09 10:50:00,55.55,55.63,54.7,55.0,187400.0,37.619,37.6731,37.0433,37.2465,187400.0
2008-10-09 11:00:00,55.0,55.11,54.27,54.98,80100.0,37.2465,37.321,36.7521,37.233,80100.0
2008-10-09 11:10:00,54.97,55.51,54.8,55.0,114500.0,37.2262,37.5919,37.1111,37.2465,114500.0
2008-10-09 11:20:00,55.0,55.29,54.73,55.1,107600.0,37.2465,37.4429,37.0637,37.3142,107600.0
2008-10-09 11:30:00,55.14,56.08,55.03,55.68,114200.0,37.3413,37.9779,37.2668,37.707,114200.0
2008-10-09 11:40:00,55.69,56.54,55.62,56.29,129700.0,37.7138,38.2894,37.6664,38.1201,129700.0
2008-10-09 11:50:00,56.23,56.4,55.87,55.89,112800.0,38.0795,38.1946,37.8357,37.8492,112800.0
2008-10-09 12:00:00,55.88,56.32,55.8,56.27,95900.0,37.8424,38.1404,37.7883,38.1066,95900.0
2008-10-09 12:10:00,56.29,56.75,56.17,56.52,88700.0,38.1201,38.4316,38.0388,38.2759,88700.0
2008-10-09 12:20:00,56.48,56.79,56.34,56.54,98400.0,38.2488,38.4587,38.154,38.2894,98400.0
2008-10-09 12:30:00,56.55,56.81,56.47,56.56,87800.0,38.2962,38.4723,38.242,38.303,87800.0
2008-10-09 12:40:00,56.52,56.7,56.23,56.36,130800.0,38.2759,38.3978,38.0795,38.1675,130800.0
2008-10-09 12:50:00,56.34,56.67,56.27,56.61,78300.0,38.154,38.3774,38.1066,38.3368,78300.0
2008-10-09 13:00:00,56.6,56.76,56.4,56.56,44400.0,38.33,38.4384,38.1946,38.303,44400.0
2008-10-09 13:10:00,56.54,57.06,56.54,56.79,58400.0,38.2894,38.6416,38.2894,38.4587,58400.0
2008-10-09 13:20:00,56.72,57.48,56.33,57.16,83200.0,38.4113,38.926,38.1472,38.7093,83200.0
2008-10-09 13:30:00,57.08,57.48,56.88,56.98,153700.0,38.6551,38.926,38.5197,38.5874,153700.0
2008-10-09 13:40:00,56.97,57.24,56.81,56.86,74400.0,38.5806,38.7635,38.4723,38.5061,74400.0
2008-10-09 13:50:00,56.86,57.19,56.65,57.04,78400.0,38.5061,38.7296,38.3639,38.628,78400.0
2008-10-09 14:00:00,57.02,57.29,56.88,57.09,96800.0,38.6145,38.7973,38.5197,38.6619,96800.0
2008-10-09 14:10:00,57.13,57.16,56.28,56.35,84400.0,38.689,38.7093,38.1133,38.1607,84400.0
2008-10-09 14:20:00,56.35,56.46,56.09,56.17,79300.0,38.1607,38.2352,37.9847,38.0388,79300.0
2008-10-09 14:30:00,56.2,56.21,55.43,55.61,118500.0,38.0592,38.0659,37.5377,37.6596,118500.0
2008-10-09 14:40:00,55.62,55.98,55.37,55.57,90900.0,37.6664,37.9102,37.4971,37.6325,90900.0
2008-10-09 14:50:00,55.56,55.63,54.95,55.01,114600.0,37.6257,37.6731,37.2126,37.2533,114600.0
2008-10-09 15:00:00,54.98,55.08,54.15,54.65,175100.0,37.233,37.3007,36.6709,37.0095,175100.0
2008-10-09 15:10:00,54.69,54.71,53.7,53.79,183600.0,37.0366,37.0501,36.3661,36.4271,183600.0
2008-10-09 15:20:00,53.79,54.3,53.63,53.89,226500.0,36.4271,36.7725,36.3187,36.4948,226500.0
2008-10-09 15:30:00,53.89,54.09,53.0,53.08,306700.0,36.4948,36.6302,35.8921,35.9463,306700.0
2008-10-09 15:40:00,53.09,53.14,52.0,52.36,303800.0,35.953,35.9869,35.2149,35.4587,303800.0
2008-10-09 15:50:00,52.39,54.13,52.37,53.26,404100.0,35.479,36.6573,35.4654,36.0682,404100.0
2008-10-10 09:30:00,48.67,50.22,45.06,47.67,488000.0,32.9598,34.0094,30.515,32.2826,488000.0
2008-10-10 09:40:00,47.54,51.0,47.36,50.59,305700.0,32.1945,34.5377,32.0726,34.26,305700.0
2008-10-10 09:50:00,50.5,50.78,48.5,48.99,265400.0,34.1991,34.3887,32.8446,33.1765,265400.0
2008-10-10 10:00:00,49.0,51.94,48.98,51.75,354600.0,33.1832,35.1742,33.1697,35.0456,354600.0
2008-10-10 10:10:00,51.74,52.0,50.44,50.74,306300.0,35.0388,35.2149,34.1584,34.3616,306300.0
2008-10-10 10:20:00,50.7,51.08,50.2,50.31,182300.0,34.3345,34.5918,33.9959,34.0704,182300.0
2008-10-10 10:30:00,50.32,50.69,49.44,49.92,208300.0,34.0772,34.3277,33.4812,33.8063,208300.0
2008-10-10 10:40:00,49.89,49.92,48.88,49.9,167600.0,33.786,33.8063,33.102,33.7927,167600.0
2008-10-10 10:50:00,49.84,50.11,48.86,49.1,164900.0,33.7521,33.935,33.0884,33.251,164900.0
2008-10-10 11:00:00,49.12,49.64,48.69,48.96,136800.0,33.2645,33.6167,32.9733,33.1562,136800.0
2008-10-10 11:10:00,48.92,49.4,48.27,48.94,75700.0,33.1291,33.4541,32.6889,33.1426,75700.0
2008-10-10 11:20:00,48.95,49.09,48.3,48.38,103200.0,33.1494,33.2442,32.7092,32.7634,103200.0
2008-10-10 11:30:00,48.37,48.7,47.59,48.49,253200.0,32.7566,32.9801,32.2284,32.8379,253200.0
2008-10-10 11:40:00,48.52,49.03,48.48,48.64,124700.0,32.8582,33.2036,32.8311,32.9395,124700.0
2008-10-10 11:50:00,48.62,48.68,48.08,48.64,129500.0,32.9259,32.9665,32.5602,32.9395,129500.0
2008-10-10 12:00:00,48.65,49.17,48.29,48.92,156900.0,32.9462,33.2984,32.7024,33.1291,156900.0
2008-10-10 12:10:00,48.91,49.68,48.85,49.29,185300.0,33.1223,33.6438,33.0817,33.3796,185300.0
2008-10-10 12:20:00,49.26,49.77,48.78,48.85,102200.0,33.3593,33.7047,33.0343,33.0817,102200.0
2008-10-10 12:30:00,48.82,48.92,48.33,48.53,134100.0,33.0614,33.1291,32.7295,32.865,134100.0
2008-10-10 12:40:00,48.53,49.63,48.44,48.77,117400.0,32.865,33.6099,32.804,33.0275,117400.0
2008-10-10 12:50:00,48.74,49.14,48.67,48.88,138300.0,33.0072,33.2781,32.9598,33.102,138300.0
2008-10-10 13:00:00,48.91,48.96,48.46,48.65,108100.0,33.1223,33.1562,32.8176,32.9462,108100.0
2008-10-10 13:10:00,48.55,48.62,47.96,48.01,149400.0,32.8785,32.9259,32.479,32.5128,149400.0
2008-10-10 13:20:00,47.99,48.93,47.83,48.64,117800.0,32.4993,33.1358,32.3909,32.9395,117800.0
2008-10-10 13:30:00,48.64,48.72,47.95,48.44,131700.0,32.9395,32.9936,32.4722,32.804,131700.0
2008-10-10 13:40:00,48.41,48.45,47.29,47.32,153800.0,32.7837,32.8108,32.0252,32.0455,153800.0
2008-10-10 13:50:00,47.35,48.27,47.26,48.13,203700.0,32.0659,32.6889,32.0049,32.5941,203700.0
2008-10-10 14:00:00,48.12,49.54,47.83,49.52,232600.0,32.5873,33.5489,32.3909,33.5354,232600.0
2008-10-10 14:10:00,49.52,49.64,48.42,48.53,174200.0,33.5354,33.6167,32.7905,32.865,174200.0
2008-10-10 14:20:00,48.47,49.2,48.0,48.15,126500.0,32.8243,33.3187,32.506,32.6076,126500.0
2008-10-10 14:30:00,48.14,48.61,47.74,48.35,206800.0,32.6008,32.9191,32.33,32.7431,206800.0
2008-10-10 14:40:00,48.26,49.01,47.92,48.7,219100.0,32.6821,33.19,32.4519,32.9801,219100.0
2008-10-10 14:50:00,48.7,49.45,48.36,49.44,215000.0,32.9801,33.488,32.7498,33.4812,215000.0
2008-10-10 15:00:00,49.41,50.4,49.27,49.72,306000.0,33.4609,34.1313,33.3661,33.6708,306000.0
2008-10-10 15:10:00,49.69,51.9,49.51,51.1,369700.0,33.6505,35.1472,33.5286,34.6054,369700.0
2008-10-10 15:20:00,51.1,52.55,50.88,52.33,383200.0,34.6054,35.5873,34.4564,35.4384,383200.0
2008-10-10 15:30:00,52.26,55.0,52.06,53.38,338500.0,35.391,37.2465,35.2555,36.1494,338500.0
2008-10-10 15:40:00,53.35,53.41,51.19,52.3,336100.0,36.1291,36.1697,34.6663,35.418,336100.0
2008-10-10 15:50:00,52.29,52.43,51.48,52.26,335400.0,35.4113,35.5061,34.8627,35.391,335400.0
2008-10-13 09:30:00,54.52,55.35,52.0,53.49,279600.0,36.9214,37.4835,35.2149,36.2239,279600.0
2008-10-13 09:40:00,53.41,53.77,53.14,53.23,224700.0,36.1697,36.4135,35.9869,36.0478,224700.0
2008-10-13 09:50:00,53.24,53.34,52.73,53.15,173400.0,36.0546,36.1223,35.7092,35.9937,173400.0
2008-10-13 10:00:00,53.15,53.78,53.1,53.59,208700.0,35.9937,36.4203,35.9598,36.2916,208700.0
2008-10-13 10:10:00,53.61,54.08,53.32,54.02,229900.0,36.3052,36.6235,36.1088,36.5828,229900.0
2008-10-13 10:20:00,54.04,54.94,53.91,54.94,137600.0,36.5964,37.2059,36.5083,37.2059,137600.0
2008-10-13 10:30:00,54.94,55.32,54.69,55.31,120800.0,37.2059,37.4632,37.0366,37.4564,120800.0
2008-10-13 10:40:00,55.32,55.64,55.02,55.6,167600.0,37.4632,37.6799,37.26,37.6528,167600.0
2008-10-13 10:50:00,55.58,55.7,55.37,55.56,95700.0,37.6393,37.7206,37.4971,37.6257,95700.0
2008-10-13 11:00:00,55.53,55.73,55.3,55.31,70800.0,37.6054,37.7409,37.4497,37.4564,70800.0
2008-10-13 11:10:00,55.31,55.42,54.57,54.59,62100.0,37.4564,37.5309,36.9553,36.9688,62100.0
2008-10-13 11:20:00,54.59,54.85,54.39,54.74,66700.0,36.9688,37.1449,36.8334,37.0704,66700.0
2008-10-13 11:30:00,54.75,55.12,54.75,55.12,62200.0,37.0772,37.3278,37.0772,37.3278,62200.0
2008-10-13 11:40:00,55.11,55.54,55.06,55.15,83300.0,37.321,37.6122,37.2871,37.3481,83300.0
2008-10-13 11:50:00,55.18,55.19,54.73,54.73,57200.0,37.3684,37.3752,37.0637,37.0637,57200.0
2008-10-13 12:00:00,54.72,54.81,54.52,54.75,43700.0,37.0569,37.1178,36.9214,37.0772,43700.0
2008-10-13 12:10:00,54.77,54.97,54.61,54.76,66700.0,37.0907,37.2262,36.9824,37.084,66700.0
2008-10-13 12:20:00,54.79,55.06,54.58,54.98,52100.0,37.1043,37.2871,36.9621,37.233,52100.0
2008-10-13 12:30:00,54.98,55.29,54.97,55.29,58300.0,37.233,37.4429,37.2262,37.4429,58300.0
2008-10-13 12:40:00,55.27,55.76,55.26,55.74,70500.0,37.4294,37.7612,37.4226,37.7476,70500.0
2008-10-13 12:50:00,55.73,55.84,55.41,55.69,69800.0,37.7409,37.8154,37.5242,37.7138,69800.0
2008-10-13 13:00:00,55.69,55.78,55.46,55.53,105900.0,37.7138,37.7747,37.558,37.6054,105900.0
2008-10-13 13:10:00,55.55,55.66,55.36,55.43,52800.0,37.619,37.6935,37.4903,37.5377,52800.0
2008-10-13 13:20:00,55.45,55.68,55.34,55.52,48100.0,37.5512,37.707,37.4768,37.5987,48100.0
2008-10-13 13:30:00,55.52,55.55,55.0,55.01,52300.0,37.5987,37.619,37.2465,37.2533,52300.0
2008-10-13 13:40:00,55.03,55.03,54.57,54.61,79100.0,37.2668,37.2668,36.9553,36.9824,79100.0
2008-10-13 13:50:00,54.61,54.79,54.4,54.56,67800.0,36.9824,37.1043,36.8402,36.9485,67800.0
2008-10-13 14:00:00,54.59,54.81,54.4,54.66,79300.0,36.9688,37.1178,36.8402,37.0163,79300.0
2008-10-13 14:10:00,54.66,55.28,54.6,55.22,103000.0,37.0163,37.4361,36.9756,37.3955,103000.0
2008-10-13 14:20:00,55.22,55.35,54.81,54.84,100900.0,37.3955,37.4835,37.1178,37.1382,100900.0
2008-10-13 14:30:00,54.87,55.39,54.71,55.38,106400.0,37.1585,37.5106,37.0501,37.5038,106400.0
2008-10-13 14:40:00,55.38,55.98,55.37,55.95,103900.0,37.5038,37.9102,37.4971,37.8899,103900.0
2008-10-13 14:50:00,55.93,56.07,55.29,55.99,96500.0,37.8763,37.9711,37.4429,37.9169,96500.0
2008-10-13 15:00:00,55.96,56.85,55.94,56.4,171800.0,37.8966,38.4993,37.8831,38.1946,171800.0
2008-10-13 15:10:00,56.35,56.51,56.13,56.42,109300.0,38.1607,38.2691,38.0118,38.2081,109300.0
2008-10-13 15:20:00,56.43,57.49,56.29,57.33,349400.0,38.2149,38.9328,38.1201,38.8244,349400.0
2008-10-13 15:30:00,57.33,57.33,56.81,56.97,270800.0,38.8244,38.8244,38.4723,38.5806,270800.0
2008-10-13 15:40:00,56.98,57.31,56.64,56.69,321800.0,38.5874,38.8109,38.3571,38.391,321800.0
2008-10-13 15:50:00,56.67,57.67,56.56,57.63,424400.0,38.3774,39.0547,38.303,39.0276,424400.0
2008-10-14 09:30:00,60.3,60.66,59.59,59.67,199900.0,40.8357,41.0795,40.3549,40.4091,199900.0
2008-10-14 09:40:00,59.7,59.72,57.63,58.61,186000.0,40.4294,40.4429,39.0276,39.6912,186000.0
2008-10-14 09:50:00,58.61,59.08,57.27,57.53,197700.0,39.6912,40.0095,38.7838,38.9598,197700.0
2008-10-14 10:00:00,57.55,58.31,56.66,56.84,189400.0,38.9734,39.4881,38.3707,38.4926,189400.0
2008-10-14 10:10:00,56.83,57.49,56.38,57.34,160400.0,38.4858,38.9328,38.1811,38.8312,160400.0
2008-10-14 10:20:00,57.31,57.48,56.55,56.87,195000.0,38.8109,38.926,38.2962,38.5129,195000.0
2008-10-14 10:30:00,56.9,57.22,56.11,56.23,103000.0,38.5332,38.7499,37.9982,38.0795,103000.0
2008-10-14 10:40:00,56.23,56.38,54.81,55.49,145700.0,38.0795,38.1811,37.1178,37.5783,145700.0
2008-10-14 10:50:00,55.45,56.3,55.41,56.11,111200.0,37.5512,38.1269,37.5242,37.9982,111200.0
2008-10-14 11:00:00,56.12,56.51,55.72,55.95,120200.0,38.005,38.2691,37.7341,37.8899,120200.0
2008-10-14 11:10:00,55.99,56.08,55.42,55.89,91000.0,37.9169,37.9779,37.5309,37.8492,91000.0
2008-10-14 11:20:00,55.89,56.41,55.43,56.13,117900.0,37.8492,38.2014,37.5377,38.0118,117900.0
2008-10-14 11:30:00,56.13,56.42,55.71,55.96,140800.0,38.0118,38.2081,37.7273,37.8966,140800.0
2008-10-14 11:40:00,55.94,57.02,55.73,57.0,104000.0,37.8831,38.6145,37.7409,38.6009,104000.0
2008-10-14 11:50:00,56.98,57.0,56.26,56.5,108800.0,38.5874,38.6009,38.0998,38.2623,108800.0
2008-10-14 12:00:00,56.44,56.48,56.1,56.14,81100.0,38.2217,38.2488,37.9914,38.0185,81100.0
2008-10-14 12:10:00,56.17,56.49,56.14,56.45,90700.0,38.0388,38.2555,38.0185,38.2285,90700.0
2008-10-14 12:20:00,56.36,56.8,56.26,56.74,59200.0,38.1675,38.4655,38.0998,38.4248,59200.0
2008-10-14 12:30:00,56.72,57.07,56.57,56.89,121100.0,38.4113,38.6483,38.3097,38.5264,121100.0
2008-10-14 12:40:00,56.87,57.07,56.54,57.04,78000.0,38.5129,38.6483,38.2894,38.628,78000.0
2008-10-14 12:50:00,57.04,57.12,56.54,56.54,73700.0,38.628,38.6822,38.2894,38.2894,73700.0
2008-10-14 13:00:00,56.54,56.72,56.27,56.66,53000.0,38.2894,38.4113,38.1066,38.3707,53000.0
2008-10-14 13:10:00,56.67,56.79,56.17,56.39,57700.0,38.3774,38.4587,38.0388,38.1878,57700.0
2008-10-14 13:20:00,56.41,56.53,56.28,56.44,55000.0,38.2014,38.2826,38.1133,38.2217,55000.0
2008-10-14 13:30:00,56.45,56.64,56.08,56.09,83100.0,38.2285,38.3571,37.9779,37.9847,83100.0
2008-10-14 13:40:00,56.06,56.73,55.86,56.5,102400.0,37.9643,38.4181,37.8289,38.2623,102400.0
2008-10-14 13:50:00,56.5,56.6,56.0,56.22,93500.0,38.2623,38.33,37.9237,38.0727,93500.0
2008-10-14 14:00:00,56.2,56.37,55.68,55.81,77700.0,38.0592,38.1743,37.707,37.795,77700.0
2008-10-14 14:10:00,55.83,55.83,54.56,54.73,140100.0,37.8086,37.8086,36.9485,37.0637,140100.0
2008-10-14 14:20:00,54.76,55.34,54.36,55.1,175800.0,37.084,37.4768,36.8131,37.3142,175800.0
2008-10-14 14:30:00,55.1,55.24,54.43,54.64,234600.0,37.3142,37.409,36.8605,37.0027,234600.0
2008-10-14 14:40:00,54.66,54.75,53.73,53.81,158200.0,37.0163,37.0772,36.3864,36.4406,158200.0
2008-10-14 14:50:00,53.79,54.41,53.62,54.0,216000.0,36.4271,36.847,36.312,36.5693,216000.0
2008-10-14 15:00:00,54.0,54.75,53.84,54.67,273900.0,36.5693,37.0772,36.4609,37.023,273900.0
2008-10-14 15:10:00,54.68,55.29,54.68,54.82,146800.0,37.0298,37.4429,37.0298,37.1246,146800.0
2008-10-14 15:20:00,54.8,55.55,54.45,55.55,219400.0,37.1111,37.619,36.874,37.619,219400.0
2008-10-14 15:30:00,55.58,56.21,54.38,54.51,248100.0,37.6393,38.0659,36.8266,36.9147,248100.0
2008-10-14 15:40:00,54.53,55.75,54.47,55.49,257000.0,36.9282,37.7544,36.8876,37.5783,257000.0
2008-10-14 15:50:00,55.46,55.52,55.07,55.38,252300.0,37.558,37.5987,37.2939,37.5038,252300.0
2008-10-15 09:30:00,55.14,55.14,49.67,51.52,359700.0,37.3413,37.3413,33.637,34.8898,359700.0
2008-10-15 09:40:00,51.52,52.32,51.22,52.04,235800.0,34.8898,35.4316,34.6867,35.242,235800.0
2008-10-15 09:50:00,52.0,53.08,51.77,52.9,333600.0,35.2149,35.9463,35.0591,35.8244,333600.0
2008-10-15 10:00:00,52.94,52.96,52.0,52.32,275500.0,35.8515,35.865,35.2149,35.4316,275500.0
2008-10-15 10:10:00,52.3,52.92,52.28,52.5,130900.0,35.418,35.8379,35.4045,35.5535,130900.0
2008-10-15 10:20:00,52.53,53.04,52.53,52.99,124800.0,35.5738,35.9192,35.5738,35.8853,124800.0
2008-10-15 10:30:00,52.97,53.49,52.83,53.17,186500.0,35.8718,36.2239,35.777,36.0072,186500.0
2008-10-15 10:40:00,53.2,53.33,52.1,52.14,203800.0,36.0275,36.1156,35.2826,35.3097,203800.0
2008-10-15 10:50:00,52.11,52.36,51.94,52.03,145200.0,35.2894,35.4587,35.1742,35.2352,145200.0
2008-10-15 11:00:00,52.04,52.19,51.58,51.89,155000.0,35.242,35.3435,34.9304,35.1404,155000.0
2008-10-15 11:10:00,51.89,51.96,51.43,51.73,133000.0,35.1404,35.1878,34.8289,35.032,133000.0
2008-10-15 11:20:00,51.8,51.81,51.22,51.32,140200.0,35.0794,35.0862,34.6867,34.7544,140200.0
2008-10-15 11:30:00,51.34,51.77,51.3,51.7,112900.0,34.7679,35.0591,34.7408,35.0117,112900.0
2008-10-15 11:40:00,51.72,51.96,51.64,51.79,83300.0,35.0253,35.1878,34.9711,35.0727,83300.0
2008-10-15 11:50:00,51.79,52.23,51.53,52.11,74700.0,35.0727,35.3706,34.8966,35.2894,74700.0
2008-10-15 12:00:00,52.08,52.25,51.72,51.75,97400.0,35.2691,35.3842,35.0253,35.0456,97400.0
2008-10-15 12:10:00,51.75,51.8,51.09,51.28,149200.0,35.0456,35.0794,34.5986,34.7273,149200.0
2008-10-15 12:20:00,51.26,51.35,50.54,50.74,170700.0,34.7137,34.7747,34.2262,34.3616,170700.0
2008-10-15 12:30:00,50.77,51.57,50.74,51.56,86600.0,34.3819,34.9237,34.3616,34.9169,86600.0
2008-10-15 12:40:00,51.57,51.87,51.51,51.62,75500.0,34.9237,35.1268,34.883,34.9575,75500.0
2008-10-15 12:50:00,51.68,51.98,51.56,51.78,63300.0,34.9982,35.2013,34.9169,35.0659,63300.0
2008-10-15 13:00:00,51.77,51.77,51.05,51.17,82200.0,35.0591,35.0591,34.5715,34.6528,82200.0
2008-10-15 13:10:00,51.18,51.19,50.61,50.66,97700.0,34.6596,34.6663,34.2736,34.3074,97700.0
2008-10-15 13:20:00,50.73,51.11,50.55,50.75,120400.0,34.3548,34.6122,34.2329,34.3684,120400.0
2008-10-15 13:30:00,50.78,50.85,49.89,49.99,150200.0,34.3887,34.4361,33.786,33.8537,150200.0
2008-10-15 13:40:00,49.98,50.07,49.58,50.01,136900.0,33.8469,33.9079,33.576,33.8672,136900.0
2008-10-15 13:50:00,50.02,50.02,49.14,49.29,168300.0,33.874,33.874,33.2781,33.3796,168300.0
2008-10-15 14:00:00,49.29,49.36,48.78,49.06,277100.0,33.3796,33.427,33.0343,33.2239,277100.0
2008-10-15 14:10:00,49.08,49.17,48.85,49.09,201000.0,33.2374,33.2984,33.0817,33.2442,201000.0
2008-10-15 14:20:00,49.13,50.04,49.13,49.88,228500.0,33.2713,33.8875,33.2713,33.7792,228500.0
2008-10-15 14:30:00,49.88,50.03,49.63,49.92,159900.0,33.7792,33.8808,33.6099,33.8063,159900.0
2008-10-15 14:40:00,49.92,51.0,49.89,51.0,147600.0,33.8063,34.5377,33.786,34.5377,147600.0
2008-10-15 14:50:00,51.01,51.34,50.62,50.62,141500.0,34.5444,34.7679,34.2803,34.2803,141500.0
2008-10-15 15:00:00,50.6,51.67,50.34,51.61,143700.0,34.2668,34.9914,34.0907,34.9508,143700.0
2008-10-15 15:10:00,51.64,51.7,50.7,50.91,149200.0,34.9711,35.0117,34.3345,34.4767,149200.0
2008-10-15 15:20:00,50.87,51.42,50.53,50.63,182500.0,34.4496,34.8221,34.2194,34.2871,182500.0
2008-10-15 15:30:00,50.58,51.02,50.25,50.67,138800.0,34.2532,34.5512,34.0298,34.3142,138800.0
2008-10-15 15:40:00,50.58,51.19,50.45,50.54,144600.0,34.2532,34.6663,34.1652,34.2262,144600.0
2008-10-15 15:50:00,50.53,50.58,50.0,50.42,374400.0,34.2194,34.2532,33.8605,34.1449,374400.0
2008-10-16 09:30:00,51.24,51.86,49.83,51.29,206000.0,34.7002,35.1201,33.7453,34.7341,206000.0
2008-10-16 09:40:00,51.31,52.7,51.13,52.06,236800.0,34.7476,35.6889,34.6257,35.2555,236800.0
2008-10-16 09:50:00,52.11,52.49,51.32,51.72,208500.0,35.2894,35.5467,34.7544,35.0253,208500.0
2008-10-16 10:00:00,51.78,51.78,50.38,50.51,292800.0,35.0659,35.0659,34.1178,34.2058,292800.0
2008-10-16 10:10:00,50.52,50.59,48.52,48.81,305300.0,34.2126,34.26,32.8582,33.0546,305300.0
2008-10-16 10:20:00,48.87,49.73,48.84,49.51,178300.0,33.0952,33.6776,33.0749,33.5286,178300.0
2008-10-16 10:30:00,49.54,49.61,48.63,48.97,161400.0,33.5489,33.5963,32.9327,33.1629,161400.0
2008-10-16 10:40:00,48.95,49.63,48.83,49.42,146900.0,33.1494,33.6099,33.0681,33.4677,146900.0
2008-10-16 10:50:00,49.43,49.63,48.65,48.66,175900.0,33.4744,33.6099,32.9462,32.953,175900.0
2008-10-16 11:00:00,48.69,48.97,48.13,48.49,204700.0,32.9733,33.1629,32.5941,32.8379,204700.0
2008-10-16 11:10:00,48.54,49.26,48.25,49.13,200500.0,32.8717,33.3593,32.6753,33.2713,200500.0
2008-10-16 11:20:00,49.09,49.34,48.62,48.75,179600.0,33.2442,33.4135,32.9259,33.0139,179600.0
2008-10-16 11:30:00,48.75,49.73,48.66,49.02,217400.0,33.0139,33.6776,32.953,33.1968,217400.0
2008-10-16 11:40:00,49.02,49.77,48.77,49.28,158400.0,33.1968,33.7047,33.0275,33.3729,158400.0
2008-10-16 11:50:00,49.27,50.1,48.97,49.72,171600.0,33.3661,33.9282,33.1629,33.6708,171600.0
2008-10-16 12:00:00,49.72,49.72,48.92,49.47,131300.0,33.6708,33.6708,33.1291,33.5015,131300.0
2008-10-16 12:10:00,49.4,50.97,49.4,50.35,181500.0,33.4541,34.5174,33.4541,34.0975,181500.0
2008-10-16 12:20:00,50.35,51.26,50.13,50.13,164200.0,34.0975,34.7137,33.9485,33.9485,164200.0
2008-10-16 12:30:00,50.1,50.48,49.77,50.37,153900.0,33.9282,34.1855,33.7047,34.111,153900.0
2008-10-16 12:40:00,50.37,50.68,49.47,50.04,139300.0,34.111,34.321,33.5015,33.8875,139300.0
2008-10-16 12:50:00,50.06,50.36,49.69,49.81,114600.0,33.9011,34.1043,33.6505,33.7318,114600.0
2008-10-16 13:00:00,49.82,50.35,49.69,49.77,115400.0,33.7386,34.0975,33.6505,33.7047,115400.0
2008-10-16 13:10:00,49.81,50.92,49.81,50.72,112900.0,33.7318,34.4835,33.7318,34.348,112900.0
2008-10-16 13:20:00,50.63,51.15,50.2,50.48,81900.0,34.2871,34.6392,33.9959,34.1855,81900.0
2008-10-16 13:30:00,50.46,50.67,49.94,50.03,83500.0,34.172,34.3142,33.8198,33.8808,83500.0
2008-10-16 13:40:00,50.03,50.6,49.92,50.4,85500.0,33.8808,34.2668,33.8063,34.1313,85500.0
2008-10-16 13:50:00,50.41,51.32,50.3,51.03,116400.0,34.1381,34.7544,34.0636,34.558,116400.0
2008-10-16 14:00:00,51.07,51.19,50.38,50.5,81100.0,34.5851,34.6663,34.1178,34.1991,81100.0
2008-10-16 14:10:00,50.45,50.73,50.17,50.66,61900.0,34.1652,34.3548,33.9756,34.3074,61900.0
2008-10-16 14:20:00,50.59,50.85,50.2,50.4,74300.0,34.26,34.4361,33.9959,34.1313,74300.0
2008-10-16 14:30:00,50.43,51.13,50.26,51.05,101900.0,34.1517,34.6257,34.0365,34.5715,101900.0
2008-10-16 14:40:00,51.06,51.72,50.74,51.65,119300.0,34.5783,35.0253,34.3616,34.9779,119300.0
2008-10-16 14:50:00,51.65,51.88,51.36,51.59,174100.0,34.9779,35.1336,34.7815,34.9372,174100.0
2008-10-16 15:00:00,51.51,52.46,51.22,52.33,135800.0,34.883,35.5264,34.6867,35.4384,135800.0
2008-10-16 15:10:00,52.32,52.94,52.09,52.36,151000.0,35.4316,35.8515,35.2758,35.4587,151000.0
2008-10-16 15:20:00,52.4,52.59,52.03,52.55,152000.0,35.4858,35.6144,35.2352,35.5873,152000.0
2008-10-16 15:30:00,52.57,52.76,51.8,52.54,226200.0,35.6009,35.7296,35.0794,35.5806,226200.0
2008-10-16 15:40:00,52.55,52.99,52.42,52.96,281500.0,35.5873,35.8853,35.4993,35.865,281500.0
2008-10-16 15:50:00,52.96,53.13,52.7,53.0,227600.0,35.865,35.9801,35.6889,35.8921,227600.0
2008-10-17 09:30:00,51.6,51.64,50.84,51.19,398200.0,34.944,34.9711,34.4293,34.6663,398200.0
2008-10-17 09:40:00,51.16,52.86,51.12,52.21,164400.0,34.646,35.7973,34.6189,35.3571,164400.0
2008-10-17 09:50:00,52.28,52.95,52.2,52.9,157300.0,35.4045,35.8582,35.3503,35.8244,157300.0
2008-10-17 10:00:00,52.92,53.21,52.33,52.58,230900.0,35.8379,36.0343,35.4384,35.6077,230900.0
2008-10-17 10:10:00,52.58,53.0,52.44,52.98,136600.0,35.6077,35.8921,35.5128,35.8785,136600.0
2008-10-17 10:20:00,52.98,53.36,52.69,53.34,164000.0,35.8785,36.1359,35.6822,36.1223,164000.0
2008-10-17 10:30:00,53.32,53.35,52.82,53.02,140300.0,36.1088,36.1291,35.7702,35.9056,140300.0
2008-10-17 10:40:00,53.04,54.1,52.98,54.08,80500.0,35.9192,36.637,35.8785,36.6235,80500.0
2008-10-17 10:50:00,54.09,54.21,53.13,53.37,96900.0,36.6302,36.7115,35.9801,36.1427,96900.0
2008-10-17 11:00:00,53.43,54.38,53.37,54.33,91700.0,36.1833,36.8266,36.1427,36.7928,91700.0
2008-10-17 11:10:00,54.26,54.36,53.93,54.06,172100.0,36.7454,36.8131,36.5219,36.6099,172100.0
2008-10-17 11:20:00,54.05,54.19,53.79,53.79,98900.0,36.6032,36.698,36.4271,36.4271,98900.0
2008-10-17 11:30:00,53.82,53.97,53.24,53.3,122000.0,36.4474,36.549,36.0546,36.0952,122000.0
2008-10-17 11:40:00,53.28,53.69,53.2,53.37,80800.0,36.0817,36.3594,36.0275,36.1427,80800.0
2008-10-17 11:50:00,53.39,53.6,53.28,53.28,57300.0,36.1562,36.2984,36.0817,36.0817,57300.0
2008-10-17 12:00:00,53.31,53.47,53.18,53.27,51100.0,36.102,36.2104,36.014,36.0749,51100.0
2008-10-17 12:10:00,53.27,53.6,53.14,53.36,49500.0,36.0749,36.2984,35.9869,36.1359,49500.0
2008-10-17 12:20:00,53.36,53.97,53.34,53.52,63700.0,36.1359,36.549,36.1223,36.2442,63700.0
2008-10-17 12:30:00,53.52,53.7,53.31,53.64,63600.0,36.2442,36.3661,36.102,36.3255,63600.0
2008-10-17 12:40:00,53.65,54.82,53.57,54.6,106100.0,36.3323,37.1246,36.2781,36.9756,106100.0
2008-10-17 12:50:00,54.54,55.47,54.42,55.13,121700.0,36.935,37.5648,36.8537,37.3345,121700.0
2008-10-17 13:00:00,55.13,55.68,54.83,54.91,92200.0,37.3345,37.707,37.1314,37.1856,92200.0
2008-10-17 13:10:00,54.91,55.09,54.61,54.72,80400.0,37.1856,37.3075,36.9824,37.0569,80400.0
2008-10-17 13:20:00,54.67,55.16,54.65,54.95,114200.0,37.023,37.3549,37.0095,37.2126,114200.0
2008-10-17 13:30:00,54.91,55.84,54.88,55.81,166800.0,37.1856,37.8154,37.1652,37.795,166800.0
2008-10-17 13:40:00,55.81,55.9,54.8,54.86,165400.0,37.795,37.856,37.1111,37.1517,165400.0
2008-10-17 13:50:00,54.94,54.99,54.64,54.77,61000.0,37.2059,37.2397,37.0027,37.0907,61000.0
2008-10-17 14:00:00,54.82,55.28,54.79,54.89,89800.0,37.1246,37.4361,37.1043,37.172,89800.0
2008-10-17 14:10:00,54.92,54.97,54.57,54.57,61600.0,37.1923,37.2262,36.9553,36.9553,61600.0
2008-10-17 14:20:00,54.59,54.62,53.98,54.2,43700.0,36.9688,36.9892,36.5558,36.7047,43700.0
2008-10-17 14:30:00,54.19,54.58,53.63,53.63,65900.0,36.698,36.9621,36.3187,36.3187,65900.0
2008-10-17 14:40:00,53.62,54.25,53.3,54.16,109800.0,36.312,36.7386,36.0952,36.6776,109800.0
2008-10-17 14:50:00,54.17,54.21,53.65,53.8,140700.0,36.6844,36.7115,36.3323,36.4339,140700.0
2008-10-17 15:00:00,53.82,54.34,53.72,53.87,119000.0,36.4474,36.7995,36.3797,36.4813,119000.0
2008-10-17 15:10:00,53.87,53.87,53.03,53.03,107400.0,36.4813,36.4813,35.9124,35.9124,107400.0
2008-10-17 15:20:00,53.03,53.21,52.28,52.77,166800.0,35.9124,36.0343,35.4045,35.7363,166800.0
2008-10-17 15:30:00,52.8,53.14,52.19,52.74,196800.0,35.7566,35.9869,35.3435,35.716,196800.0
2008-10-17 15:40:00,52.74,53.27,52.55,52.67,187000.0,35.716,36.0749,35.5873,35.6686,187000.0
2008-10-17 15:50:00,52.65,52.86,52.37,52.54,154300.0,35.6551,35.7973,35.4654,35.5806,154300.0
2008-10-20 09:30:00,53.2,53.78,52.5,53.63,152800.0,36.0275,36.4203,35.5535,36.3187,152800.0
2008-10-20 09:40:00,53.68,54.35,53.48,54.35,132800.0,36.3526,36.8063,36.2171,36.8063,132800.0
2008-10-20 09:50:00,54.35,55.11,54.35,55.0,130700.0,36.8063,37.321,36.8063,37.2465,130700.0
2008-10-20 10:00:00,55.06,55.54,54.46,54.69,200100.0,37.2871,37.6122,36.8808,37.0366,200100.0
2008-10-20 10:10:00,54.61,54.92,54.25,54.66,104300.0,36.9824,37.1923,36.7386,37.0163,104300.0
2008-10-20 10:20:00,54.65,54.8,54.06,54.24,77100.0,37.0095,37.1111,36.6099,36.7318,77100.0
2008-10-20 10:30:00,54.24,54.51,54.1,54.31,96800.0,36.7318,36.9147,36.637,36.7792,96800.0
2008-10-20 10:40:00,54.35,54.55,54.14,54.46,122300.0,36.8063,36.9418,36.6641,36.8808,122300.0
2008-10-20 10:50:00,54.46,54.56,53.36,53.61,158500.0,36.8808,36.9485,36.1359,36.3052,158500.0
2008-10-20 11:00:00,53.6,53.69,53.14,53.28,79800.0,36.2984,36.3594,35.9869,36.0817,79800.0
2008-10-20 11:10:00,53.26,53.65,52.83,53.45,130400.0,36.0682,36.3323,35.777,36.1968,130400.0
2008-10-20 11:20:00,53.46,53.9,53.35,53.87,84900.0,36.2036,36.5016,36.1291,36.4813,84900.0
2008-10-20 11:30:00,53.85,54.1,53.84,54.03,159900.0,36.4677,36.637,36.4609,36.5896,159900.0
2008-10-20 11:40:00,54.08,54.53,53.88,54.23,58100.0,36.6235,36.9282,36.488,36.7251,58100.0
2008-10-20 11:50:00,54.22,54.26,53.98,54.12,68700.0,36.7183,36.7454,36.5558,36.6506,68700.0
2008-10-20 12:00:00,54.16,54.46,54.0,54.24,63200.0,36.6776,36.8808,36.5693,36.7318,63200.0
2008-10-20 12:10:00,54.26,54.68,54.14,54.4,87700.0,36.7454,37.0298,36.6641,36.8402,87700.0
2008-10-20 12:20:00,54.4,54.43,53.76,53.98,101100.0,36.8402,36.8605,36.4068,36.5558,101100.0
2008-10-20 12:30:00,53.98,54.34,53.82,54.03,54500.0,36.5558,36.7995,36.4474,36.5896,54500.0
2008-10-20 12:40:00,54.03,54.09,53.83,54.09,55600.0,36.5896,36.6302,36.4542,36.6302,55600.0
2008-10-20 12:50:00,54.07,54.11,53.86,53.97,29300.0,36.6167,36.6438,36.4745,36.549,29300.0
2008-10-20 13:00:00,53.98,54.3,53.67,54.16,61500.0,36.5558,36.7725,36.3458,36.6776,61500.0
2008-10-20 13:10:00,54.15,54.31,53.99,54.31,51800.0,36.6709,36.7792,36.5625,36.7792,51800.0
2008-10-20 13:20:00,54.32,54.7,54.24,54.49,46600.0,36.786,37.0433,36.7318,36.9011,46600.0
2008-10-20 13:30:00,54.53,54.85,54.42,54.46,44500.0,36.9282,37.1449,36.8537,36.8808,44500.0
2008-10-20 13:40:00,54.45,54.87,54.35,54.78,46900.0,36.874,37.1585,36.8063,37.0975,46900.0
2008-10-20 13:50:00,54.8,55.07,54.64,54.92,91100.0,37.1111,37.2939,37.0027,37.1923,91100.0
2008-10-20 14:00:00,54.92,55.46,54.84,55.41,144400.0,37.1923,37.558,37.1382,37.5242,144400.0
2008-10-20 14:10:00,55.36,55.43,54.69,54.76,128500.0,37.4903,37.5377,37.0366,37.084,128500.0
2008-10-20 14:20:00,54.78,54.96,54.53,54.77,78900.0,37.0975,37.2194,36.9282,37.0907,78900.0
2008-10-20 14:30:00,54.83,54.85,54.37,54.71,49200.0,37.1314,37.1449,36.8199,37.0501,49200.0
2008-10-20 14:40:00,54.75,55.11,54.65,54.8,50900.0,37.0772,37.321,37.0095,37.1111,50900.0
2008-10-20 14:50:00,54.78,55.1,54.55,55.06,49100.0,37.0975,37.3142,36.9418,37.2871,49100.0
2008-10-20 15:00:00,55.06,55.19,54.46,54.98,106800.0,37.2871,37.3752,36.8808,37.233,106800.0
2008-10-20 15:10:00,54.96,55.1,54.72,55.01,53600.0,37.2194,37.3142,37.0569,37.2533,53600.0
2008-10-20 15:20:00,55.0,55.17,54.79,55.06,93900.0,37.2465,37.3616,37.1043,37.2871,93900.0
2008-10-20 15:30:00,55.01,55.97,54.83,55.88,189300.0,37.2533,37.9034,37.1314,37.8424,189300.0
2008-10-20 15:40:00,55.88,55.93,55.5,55.67,133700.0,37.8424,37.8763,37.5851,37.7002,133700.0
2008-10-20 15:50:00,55.65,55.72,55.56,55.71,215100.0,37.6867,37.7341,37.6257,37.7273,215100.0
2008-10-21 09:30:00,55.3,55.61,54.75,54.79,122200.0,37.4497,37.6596,37.0772,37.1043,122200.0
2008-10-21 09:40:00,54.83,55.64,54.82,55.63,160100.0,37.1314,37.6799,37.1246,37.6731,160100.0
2008-10-21 09:50:00,55.63,55.86,55.4,55.75,101200.0,37.6731,37.8289,37.5174,37.7544,101200.0
2008-10-21 10:00:00,55.76,56.65,55.65,56.59,137200.0,37.7612,38.3639,37.6867,38.3233,137200.0
2008-10-21 10:10:00,56.59,57.53,56.43,57.3,145900.0,38.3233,38.9598,38.2149,38.8041,145900.0
2008-10-21 10:20:00,57.31,57.34,56.65,56.95,100500.0,38.8109,38.8312,38.3639,38.5671,100500.0
2008-10-21 10:30:00,56.94,57.06,56.58,56.93,97200.0,38.5603,38.6416,38.3165,38.5535,97200.0
2008-10-21 10:40:00,56.97,57.13,56.68,56.74,93700.0,38.5806,38.689,38.3842,38.4248,93700.0
2008-10-21 10:50:00,56.75,56.94,56.05,56.28,109200.0,38.4316,38.5603,37.9576,38.1133,109200.0
2008-10-21 11:00:00,56.29,56.84,56.18,56.44,89700.0,38.1201,38.4926,38.0456,38.2217,89700.0
2008-10-21 11:10:00,56.45,56.56,56.14,56.14,82100.0,38.2285,38.303,38.0185,38.0185,82100.0
2008-10-21 11:20:00,56.15,56.15,55.84,56.02,97800.0,38.0253,38.0253,37.8154,37.9373,97800.0
2008-10-21 11:30:00,56.06,56.32,56.03,56.19,50400.0,37.9643,38.1404,37.944,38.0524,50400.0
2008-10-21 11:40:00,56.2,56.38,55.54,55.61,97100.0,38.0592,38.1811,37.6122,37.6596,97100.0
2008-10-21 11:50:00,55.61,55.61,54.89,54.99,55400.0,37.6596,37.6596,37.172,37.2397,55400.0
2008-10-21 12:00:00,54.94,55.41,54.75,55.06,138000.0,37.2059,37.5242,37.0772,37.2871,138000.0
2008-10-21 12:10:00,55.06,55.23,54.58,54.76,62700.0,37.2871,37.4023,36.9621,37.084,62700.0
2008-10-21 12:20:00,54.82,55.41,54.75,55.19,40300.0,37.1246,37.5242,37.0772,37.3752,40300.0
2008-10-21 12:30:00,55.17,55.53,55.09,55.37,36700.0,37.3616,37.6054,37.3075,37.4971,36700.0
2008-10-21 12:40:00,55.33,55.49,54.96,55.18,33000.0,37.47,37.5783,37.2194,37.3684,33000.0
2008-10-21 12:50:00,55.14,55.2,54.72,54.73,38600.0,37.3413,37.3819,37.0569,37.0637,38600.0
2008-10-21 13:00:00,54.73,55.15,54.7,54.91,28000.0,37.0637,37.3481,37.0433,37.1856,28000.0
2008-10-21 13:10:00,54.95,55.35,54.85,55.22,25800.0,37.2126,37.4835,37.1449,37.3955,25800.0
2008-10-21 13:20:00,55.25,55.84,54.94,54.94,72800.0,37.4158,37.8154,37.2059,37.2059,72800.0
2008-10-21 13:30:00,55.0,55.7,54.77,55.7,78600.0,37.2465,37.7206,37.0907,37.7206,78600.0
2008-10-21 13:40:00,55.68,55.79,55.35,55.44,60000.0,37.707,37.7815,37.4835,37.5445,60000.0
2008-10-21 13:50:00,55.44,55.48,55.1,55.11,35500.0,37.5445,37.5716,37.3142,37.321,35500.0
2008-10-21 14:00:00,55.11,55.16,54.84,54.9,155600.0,37.321,37.3549,37.1382,37.1788,155600.0
2008-10-21 14:10:00,54.9,55.05,54.67,54.92,187300.0,37.1788,37.2804,37.023,37.1923,187300.0
2008-10-21 14:20:00,54.93,55.05,54.77,54.81,165800.0,37.1991,37.2804,37.0907,37.1178,165800.0
2008-10-21 14:30:00,54.8,55.06,54.7,55.01,102000.0,37.1111,37.2871,37.0433,37.2533,102000.0
2008-10-21 14:40:00,55.07,55.58,55.04,55.24,81400.0,37.2939,37.6393,37.2736,37.409,81400.0
2008-10-21 14:50:00,55.22,55.25,54.88,55.12,91500.0,37.3955,37.4158,37.1652,37.3278,91500.0
2008-10-21 15:00:00,55.12,55.62,55.01,55.08,100900.0,37.3278,37.6664,37.2533,37.3007,100900.0
2008-10-21 15:10:00,55.05,55.4,54.67,54.69,73800.0,37.2804,37.5174,37.023,37.0366,73800.0
2008-10-21 15:20:00,54.67,54.78,54.25,54.35,112300.0,37.023,37.0975,36.7386,36.8063,112300.0
2008-10-21 15:30:00,54.35,54.41,53.81,54.15,200400.0,36.8063,36.847,36.4406,36.6709,200400.0
2008-10-21 15:40:00,54.13,54.27,53.68,53.92,263600.0,36.6573,36.7521,36.3526,36.5151,263600.0
2008-10-21 15:50:00,53.9,54.12,53.8,53.87,220100.0,36.5016,36.6506,36.4339,36.4813,220100.0
2008-10-22 09:30:00,54.65,54.65,53.14,53.49,337800.0,37.0095,37.0095,35.9869,36.2239,337800.0
2008-10-22 09:40:00,53.49,55.06,53.45,54.77,459900.0,36.2239,37.2871,36.1968,37.0907,459900.0
2008-10-22 09:50:00,54.73,56.45,54.49,55.62,436800.0,37.0637,38.2285,36.9011,37.6664,436800.0
2008-10-22 10:00:00,55.61,56.01,54.91,54.98,402100.0,37.6596,37.9305,37.1856,37.233,402100.0
2008-10-22 10:10:00,55.0,55.7,54.83,54.89,297400.0,37.2465,37.7206,37.1314,37.172,297400.0
2008-10-22 10:20:00,54.89,55.31,54.89,55.29,193500.0,37.172,37.4564,37.172,37.4429,193500.0
2008-10-22 10:30:00,55.32,55.74,54.74,55.19,299400.0,37.4632,37.7476,37.0704,37.3752,299400.0
2008-10-22 10:40:00,55.22,55.83,54.74,55.68,203500.0,37.3955,37.8086,37.0704,37.707,203500.0
2008-10-22 10:50:00,55.64,55.7,55.11,55.7,169100.0,37.6799,37.7206,37.321,37.7206,169100.0
2008-10-22 11:00:00,55.7,55.71,55.09,55.39,60700.0,37.7206,37.7273,37.3075,37.5106,60700.0
2008-10-22 11:10:00,55.38,55.91,55.37,55.72,143000.0,37.5038,37.8628,37.4971,37.7341,143000.0
2008-10-22 11:20:00,55.72,55.78,55.02,55.19,108400.0,37.7341,37.7747,37.26,37.3752,108400.0
2008-10-22 11:30:00,55.17,55.54,55.05,55.19,93400.0,37.3616,37.6122,37.2804,37.3752,93400.0
2008-10-22 11:40:00,55.23,56.01,55.19,55.82,100500.0,37.4023,37.9305,37.3752,37.8018,100500.0
2008-10-22 11:50:00,55.83,56.1,55.63,55.95,71600.0,37.8086,37.9914,37.6731,37.8899,71600.0
2008-10-22 12:00:00,55.95,55.95,55.34,55.36,80800.0,37.8899,37.8899,37.4768,37.4903,80800.0
2008-10-22 12:10:00,55.32,55.57,55.23,55.49,74200.0,37.4632,37.6325,37.4023,37.5783,74200.0
2008-10-22 12:20:00,55.51,55.78,55.25,55.29,71700.0,37.5919,37.7747,37.4158,37.4429,71700.0
2008-10-22 12:30:00,55.29,55.43,55.08,55.22,64900.0,37.4429,37.5377,37.3007,37.3955,64900.0
2008-10-22 12:40:00,55.22,55.26,54.9,55.16,65200.0,37.3955,37.4226,37.1788,37.3549,65200.0
2008-10-22 12:50:00,55.14,55.4,55.09,55.09,34100.0,37.3413,37.5174,37.3075,37.3075,34100.0
2008-10-22 13:00:00,55.06,55.16,54.66,54.95,121300.0,37.2871,37.3549,37.0163,37.2126,121300.0
2008-10-22 13:10:00,54.9,54.94,54.14,54.29,119500.0,37.1788,37.2059,36.6641,36.7657,119500.0
2008-10-22 13:20:00,54.29,54.5,54.17,54.49,74000.0,36.7657,36.9079,36.6844,36.9011,74000.0
2008-10-22 13:30:00,54.46,54.56,53.86,53.94,113900.0,36.8808,36.9485,36.4745,36.5287,113900.0
2008-10-22 13:40:00,53.98,54.34,53.96,54.31,114200.0,36.5558,36.7995,36.5422,36.7792,114200.0
2008-10-22 13:50:00,54.3,54.88,54.11,54.8,176900.0,36.7725,37.1652,36.6438,37.1111,176900.0
2008-10-22 14:00:00,54.8,54.87,54.37,54.43,78300.0,37.1111,37.1585,36.8199,36.8605,78300.0
2008-10-22 14:10:00,54.5,54.54,54.15,54.49,65400.0,36.9079,36.935,36.6709,36.9011,65400.0
2008-10-22 14:20:00,54.45,54.67,54.36,54.49,97900.0,36.874,37.023,36.8131,36.9011,97900.0
2008-10-22 14:30:00,54.5,54.5,53.94,54.2,87000.0,36.9079,36.9079,36.5287,36.7047,87000.0
2008-10-22 14:40:00,54.19,54.19,53.47,53.7,131200.0,36.698,36.698,36.2104,36.3661,131200.0
2008-10-22 14:50:00,53.7,53.7,53.22,53.55,211000.0,36.3661,36.3661,36.0411,36.2646,211000.0
2008-10-22 15:00:00,53.55,53.75,53.29,53.55,168100.0,36.2646,36.4,36.0885,36.2646,168100.0
2008-10-22 15:10:00,53.56,53.61,52.93,52.93,268800.0,36.2713,36.3052,35.8447,35.8447,268800.0
2008-10-22 15:20:00,52.94,53.48,52.61,53.39,235200.0,35.8515,36.2171,35.628,36.1562,235200.0
2008-10-22 15:30:00,53.39,53.84,53.02,53.59,241200.0,36.1562,36.4609,35.9056,36.2916,241200.0
2008-10-22 15:40:00,53.64,54.68,53.03,54.36,311500.0,36.3255,37.0298,35.9124,36.8131,311500.0
2008-10-22 15:50:00,54.63,54.93,53.91,54.83,590700.0,36.9959,37.1991,36.5083,37.1314,590700.0
2008-10-23 09:30:00,55.9,56.43,54.71,55.08,217700.0,37.856,38.2149,37.0501,37.3007,217700.0
2008-10-23 09:40:00,55.12,55.7,53.93,54.33,194900.0,37.3278,37.7206,36.5219,36.7928,194900.0
2008-10-23 09:50:00,54.25,55.0,53.95,54.99,150000.0,36.7386,37.2465,36.5354,37.2397,150000.0
2008-10-23 10:00:00,55.0,56.01,55.0,55.5,218300.0,37.2465,37.9305,37.2465,37.5851,218300.0
2008-10-23 10:10:00,55.5,56.06,55.0,55.05,169200.0,37.5851,37.9643,37.2465,37.2804,169200.0
2008-10-23 10:20:00,55.1,55.28,54.56,54.57,118300.0,37.3142,37.4361,36.9485,36.9553,118300.0
2008-10-23 10:30:00,54.6,55.1,54.49,54.85,87700.0,36.9756,37.3142,36.9011,37.1449,87700.0
2008-10-23 10:40:00,54.82,55.75,54.82,55.17,146200.0,37.1246,37.7544,37.1246,37.3616,146200.0
2008-10-23 10:50:00,55.18,55.9,55.11,55.87,100200.0,37.3684,37.856,37.321,37.8357,100200.0
2008-10-23 11:00:00,55.87,56.04,55.09,55.14,79900.0,37.8357,37.9508,37.3075,37.3413,79900.0
2008-10-23 11:10:00,55.17,55.63,54.64,54.79,78700.0,37.3616,37.6731,37.0027,37.1043,78700.0
2008-10-23 11:20:00,54.81,54.84,54.17,54.28,95600.0,37.1178,37.1382,36.6844,36.7589,95600.0
2008-10-23 11:30:00,54.34,54.84,54.26,54.84,84800.0,36.7995,37.1382,36.7454,37.1382,84800.0
2008-10-23 11:40:00,54.82,54.83,54.02,54.28,92500.0,37.1246,37.1314,36.5828,36.7589,92500.0
2008-10-23 11:50:00,54.27,54.6,54.22,54.59,79100.0,36.7521,36.9756,36.7183,36.9688,79100.0
2008-10-23 12:00:00,54.57,54.57,53.99,54.1,154200.0,36.9553,36.9553,36.5625,36.637,154200.0
2008-10-23 12:10:00,54.11,54.52,54.01,54.06,71800.0,36.6438,36.9214,36.5761,36.6099,71800.0
2008-10-23 12:20:00,54.05,54.12,53.1,53.29,147200.0,36.6032,36.6506,35.9598,36.0885,147200.0
2008-10-23 12:30:00,53.29,53.46,52.67,52.74,159300.0,36.0885,36.2036,35.6686,35.716,159300.0
2008-10-23 12:40:00,52.74,52.79,52.46,52.56,257500.0,35.716,35.7499,35.5264,35.5941,257500.0
2008-10-23 12:50:00,52.56,52.81,51.91,52.03,136700.0,35.5941,35.7634,35.1539,35.2352,136700.0
2008-10-23 13:00:00,52.03,52.32,51.63,51.91,210600.0,35.2352,35.4316,34.9643,35.1539,210600.0
2008-10-23 13:10:00,51.94,52.46,51.87,52.28,143900.0,35.1742,35.5264,35.1268,35.4045,143900.0
2008-10-23 13:20:00,52.31,52.31,51.7,51.72,197200.0,35.4248,35.4248,35.0117,35.0253,197200.0
2008-10-23 13:30:00,51.78,52.02,51.5,51.68,237300.0,35.0659,35.2284,34.8763,34.9982,237300.0
2008-10-23 13:40:00,51.68,51.97,51.49,51.82,117900.0,34.9982,35.1946,34.8695,35.093,117900.0
2008-10-23 13:50:00,51.77,52.13,51.49,51.78,81800.0,35.0591,35.3029,34.8695,35.0659,81800.0
2008-10-23 14:00:00,51.75,51.75,51.0,51.17,178000.0,35.0456,35.0456,34.5377,34.6528,178000.0
2008-10-23 14:10:00,51.21,51.47,50.96,51.1,209700.0,34.6799,34.856,34.5106,34.6054,209700.0
2008-10-23 14:20:00,51.1,52.22,50.98,52.14,156800.0,34.6054,35.3639,34.5241,35.3097,156800.0
2008-10-23 14:30:00,52.1,53.01,51.92,53.01,190800.0,35.2826,35.8989,35.1607,35.8989,190800.0
2008-10-23 14:40:00,53.01,53.09,52.43,52.54,186700.0,35.8989,35.953,35.5061,35.5806,186700.0
2008-10-23 14:50:00,52.55,52.8,51.83,52.78,181200.0,35.5873,35.7566,35.0998,35.7431,181200.0
2008-10-23 15:00:00,52.8,53.56,52.36,53.56,194900.0,35.7566,36.2713,35.4587,36.2713,194900.0
2008-10-23 15:10:00,53.46,54.7,52.87,52.93,223200.0,36.2036,37.0433,35.804,35.8447,223200.0
2008-10-23 15:20:00,52.94,53.84,52.75,53.29,162800.0,35.8515,36.4609,35.7228,36.0885,162800.0
2008-10-23 15:30:00,53.29,53.47,52.36,52.55,206600.0,36.0885,36.2104,35.4587,35.5873,206600.0
2008-10-23 15:40:00,52.53,54.94,52.48,54.88,251900.0,35.5738,37.2059,35.5399,37.1652,251900.0
2008-10-23 15:50:00,54.87,54.94,54.18,54.71,260900.0,37.1585,37.2059,36.6912,37.0501,260900.0
2008-10-24 09:30:00,50.5,53.44,50.5,52.82,206000.0,34.1991,36.1901,34.1991,35.7702,206000.0
2008-10-24 09:40:00,52.75,52.84,51.97,52.65,230600.0,35.7228,35.7837,35.1946,35.6551,230600.0
2008-10-24 09:50:00,52.64,53.28,52.24,52.65,226000.0,35.6483,36.0817,35.3774,35.6551,226000.0
2008-10-24 10:00:00,52.68,53.24,51.0,51.15,249200.0,35.6754,36.0546,34.5377,34.6392,249200.0
2008-10-24 10:10:00,51.18,52.11,51.0,52.0,174500.0,34.6596,35.2894,34.5377,35.2149,174500.0
2008-10-24 10:20:00,52.0,52.25,51.08,51.68,146500.0,35.2149,35.3842,34.5918,34.9982,146500.0
2008-10-24 10:30:00,51.71,52.25,51.47,51.94,71500.0,35.0185,35.3842,34.856,35.1742,71500.0
2008-10-24 10:40:00,51.93,52.48,51.52,52.19,94500.0,35.1675,35.5399,34.8898,35.3435,94500.0
2008-10-24 10:50:00,52.19,52.87,52.08,52.54,156300.0,35.3435,35.804,35.2691,35.5806,156300.0
2008-10-24 11:00:00,52.55,52.69,52.13,52.14,72800.0,35.5873,35.6822,35.3029,35.3097,72800.0
2008-10-24 11:10:00,52.18,52.2,51.57,51.93,96300.0,35.3368,35.3503,34.9237,35.1675,96300.0
2008-10-24 11:20:00,51.89,52.78,51.88,52.65,80400.0,35.1404,35.7431,35.1336,35.6551,80400.0
2008-10-24 11:30:00,52.67,53.5,52.33,53.44,73300.0,35.6686,36.2307,35.4384,36.1901,73300.0
2008-10-24 11:40:00,53.44,53.45,52.69,52.83,73900.0,36.1901,36.1968,35.6822,35.777,73900.0
2008-10-24 11:50:00,52.88,52.88,52.2,52.68,39500.0,35.8108,35.8108,35.3503,35.6754,39500.0
2008-10-24 12:00:00,52.63,52.67,52.18,52.6,42200.0,35.6415,35.6686,35.3368,35.6212,42200.0
2008-10-24 12:10:00,52.63,52.97,52.33,52.53,58700.0,35.6415,35.8718,35.4384,35.5738,58700.0
2008-10-24 12:20:00,52.56,52.85,52.36,52.4,121300.0,35.5941,35.7905,35.4587,35.4858,121300.0
2008-10-24 12:30:00,52.4,52.61,52.25,52.48,92200.0,35.4858,35.628,35.3842,35.5399,92200.0
2008-10-24 12:40:00,52.46,52.6,52.07,52.33,74400.0,35.5264,35.6212,35.2623,35.4384,74400.0
2008-10-24 12:50:00,52.33,52.9,52.33,52.43,51200.0,35.4384,35.8244,35.4384,35.5061,51200.0
2008-10-24 13:00:00,52.41,52.96,52.41,52.7,59500.0,35.4925,35.865,35.4925,35.6889,59500.0
2008-10-24 13:10:00,52.66,53.25,52.5,53.17,98600.0,35.6618,36.0614,35.5535,36.0072,98600.0
2008-10-24 13:20:00,53.18,53.25,52.74,52.95,88200.0,36.014,36.0614,35.716,35.8582,88200.0
2008-10-24 13:30:00,52.96,53.05,52.54,52.6,119900.0,35.865,35.9259,35.5806,35.6212,119900.0
2008-10-24 13:40:00,52.59,52.6,51.83,51.87,97400.0,35.6144,35.6212,35.0998,35.1268,97400.0
2008-10-24 13:50:00,51.87,52.62,51.8,52.07,175400.0,35.1268,35.6347,35.0794,35.2623,175400.0
2008-10-24 14:00:00,52.02,52.49,51.98,52.46,133200.0,35.2284,35.5467,35.2013,35.5264,133200.0
2008-10-24 14:10:00,52.47,53.31,52.47,53.25,120100.0,35.5332,36.102,35.5332,36.0614,120100.0
2008-10-24 14:20:00,53.25,53.27,52.46,52.66,121400.0,36.0614,36.0749,35.5264,35.6618,121400.0
2008-10-24 14:30:00,52.67,53.75,52.65,53.48,113200.0,35.6686,36.4,35.6551,36.2171,113200.0
2008-10-24 14:40:00,53.49,54.02,52.27,53.11,123500.0,36.2239,36.5828,35.3977,35.9666,123500.0
2008-10-24 14:50:00,53.12,54.26,53.12,54.17,119600.0,35.9734,36.7454,35.9734,36.6844,119600.0
2008-10-24 15:00:00,54.18,54.95,53.59,53.62,161800.0,36.6912,37.2126,36.2916,36.312,161800.0
2008-10-24 15:10:00,53.62,54.1,53.15,53.19,130200.0,36.312,36.637,35.9937,36.0208,130200.0
2008-10-24 15:20:00,53.14,53.94,53.09,53.87,131700.0,35.9869,36.5287,35.953,36.4813,131700.0
2008-10-24 15:30:00,53.89,53.89,53.02,53.3,163800.0,36.4948,36.4948,35.9056,36.0952,163800.0
2008-10-24 15:40:00,53.29,53.95,53.29,53.83,167700.0,36.0885,36.5354,36.0885,36.4542,167700.0
2008-10-24 15:50:00,53.82,54.02,52.92,52.97,288600.0,36.4474,36.5828,35.8379,35.8718,288600.0
2008-10-27 09:30:00,53.04,53.36,52.01,53.24,139700.0,35.9192,36.1359,35.2216,36.0546,139700.0
2008-10-27 09:40:00,53.24,54.19,53.04,53.38,134800.0,36.0546,36.698,35.9192,36.1494,134800.0
2008-10-27 09:50:00,53.32,54.92,53.32,54.8,140500.0,36.1088,37.1923,36.1088,37.1111,140500.0
2008-10-27 10:00:00,54.85,55.3,54.36,54.45,185900.0,37.1449,37.4497,36.8131,36.874,185900.0
2008-10-27 10:10:00,54.45,54.52,53.85,54.16,129200.0,36.874,36.9214,36.4677,36.6776,129200.0
2008-10-27 10:20:00,54.12,54.64,53.91,54.45,150900.0,36.6506,37.0027,36.5083,36.874,150900.0
2008-10-27 10:30:00,54.46,54.5,53.62,53.67,128100.0,36.8808,36.9079,36.312,36.3458,128100.0
2008-10-27 10:40:00,53.72,54.65,53.3,54.65,148400.0,36.3797,37.0095,36.0952,37.0095,148400.0
2008-10-27 10:50:00,54.6,55.28,54.29,55.28,98600.0,36.9756,37.4361,36.7657,37.4361,98600.0
2008-10-27 11:00:00,55.27,55.31,54.56,55.29,115100.0,37.4294,37.4564,36.9485,37.4429,115100.0
2008-10-27 11:10:00,55.28,55.49,54.53,54.54,111300.0,37.4361,37.5783,36.9282,36.935,111300.0
2008-10-27 11:20:00,54.6,54.6,54.01,54.45,87900.0,36.9756,36.9756,36.5761,36.874,87900.0
2008-10-27 11:30:00,54.43,54.48,53.43,54.01,137100.0,36.8605,36.8944,36.1833,36.5761,137100.0
2008-10-27 11:40:00,54.01,54.47,53.9,54.19,114900.0,36.5761,36.8876,36.5016,36.698,114900.0
2008-10-27 11:50:00,54.14,54.5,53.95,54.41,63500.0,36.6641,36.9079,36.5354,36.847,63500.0
2008-10-27 12:00:00,54.41,55.04,54.39,54.96,83600.0,36.847,37.2736,36.8334,37.2194,83600.0
2008-10-27 12:10:00,54.97,55.03,54.06,54.19,95600.0,37.2262,37.2668,36.6099,36.698,95600.0
2008-10-27 12:20:00,54.18,54.35,53.63,53.77,195800.0,36.6912,36.8063,36.3187,36.4135,195800.0
2008-10-27 12:30:00,53.75,54.67,53.59,54.65,81000.0,36.4,37.023,36.2916,37.0095,81000.0
2008-10-27 12:40:00,54.65,55.18,54.6,54.94,71400.0,37.0095,37.3684,36.9756,37.2059,71400.0
2008-10-27 12:50:00,54.94,55.73,54.84,55.7,108900.0,37.2059,37.7409,37.1382,37.7206,108900.0
2008-10-27 13:00:00,55.69,55.78,55.02,55.22,94500.0,37.7138,37.7747,37.26,37.3955,94500.0
2008-10-27 13:10:00,55.21,55.38,54.91,55.34,72000.0,37.3887,37.5038,37.1856,37.4768,72000.0
2008-10-27 13:20:00,55.34,55.89,55.17,55.89,76400.0,37.4768,37.8492,37.3616,37.8492,76400.0
2008-10-27 13:30:00,55.91,56.0,55.15,55.25,80200.0,37.8628,37.9237,37.3481,37.4158,80200.0
2008-10-27 13:40:00,55.25,55.84,55.25,55.82,77700.0,37.4158,37.8154,37.4158,37.8018,77700.0
2008-10-27 13:50:00,55.81,55.82,54.85,54.96,55200.0,37.795,37.8018,37.1449,37.2194,55200.0
2008-10-27 14:00:00,54.93,55.03,54.64,55.0,51100.0,37.1991,37.2668,37.0027,37.2465,51100.0
2008-10-27 14:10:00,54.97,54.99,54.42,54.42,77600.0,37.2262,37.2397,36.8537,36.8537,77600.0
2008-10-27 14:20:00,54.42,54.63,53.79,53.89,130300.0,36.8537,36.9959,36.4271,36.4948,130300.0
2008-10-27 14:30:00,53.95,54.28,53.71,53.71,98800.0,36.5354,36.7589,36.3729,36.3729,98800.0
2008-10-27 14:40:00,53.67,54.06,53.48,53.72,82200.0,36.3458,36.6099,36.2171,36.3797,82200.0
2008-10-27 14:50:00,53.72,53.94,53.25,53.32,94900.0,36.3797,36.5287,36.0614,36.1088,94900.0
2008-10-27 15:00:00,53.3,54.07,53.28,54.07,99500.0,36.0952,36.6167,36.0817,36.6167,99500.0
2008-10-27 15:10:00,54.09,54.98,54.07,54.37,98200.0,36.6302,37.233,36.6167,36.8199,98200.0
2008-10-27 15:20:00,54.38,54.68,53.68,54.12,120200.0,36.8266,37.0298,36.3526,36.6506,120200.0
2008-10-27 15:30:00,54.13,54.4,53.52,53.92,144900.0,36.6573,36.8402,36.2442,36.5151,144900.0
2008-10-27 15:40:00,53.91,53.94,53.11,53.46,171000.0,36.5083,36.5287,35.9666,36.2036,171000.0
2008-10-27 15:50:00,53.47,53.55,52.3,52.37,245000.0,36.2104,36.2646,35.418,35.4654,245000.0
2008-10-28 09:30:00,53.84,54.25,53.26,54.14,114500.0,36.4609,36.7386,36.0682,36.6641,114500.0
2008-10-28 09:40:00,54.15,54.5,53.9,54.39,117900.0,36.6709,36.9079,36.5016,36.8334,117900.0
2008-10-28 09:50:00,54.39,54.56,53.98,54.06,131900.0,36.8334,36.9485,36.5558,36.6099,131900.0
2008-10-28 10:00:00,54.06,54.09,52.64,52.77,217000.0,36.6099,36.6302,35.6483,35.7363,217000.0
2008-10-28 10:10:00,52.79,53.31,52.28,52.48,112900.0,35.7499,36.102,35.4045,35.5399,112900.0
2008-10-28 10:20:00,52.5,52.98,52.33,52.83,104300.0,35.5535,35.8785,35.4384,35.777,104300.0
2008-10-28 10:30:00,52.81,52.92,52.44,52.47,92900.0,35.7634,35.8379,35.5128,35.5332,92900.0
2008-10-28 10:40:00,52.47,52.49,51.7,52.31,103800.0,35.5332,35.5467,35.0117,35.4248,103800.0
2008-10-28 10:50:00,52.33,52.48,51.29,51.41,74300.0,35.4384,35.5399,34.7341,34.8153,74300.0
2008-10-28 11:00:00,51.35,52.35,51.34,52.07,135600.0,34.7747,35.4519,34.7679,35.2623,135600.0
2008-10-28 11:10:00,52.12,52.84,52.02,52.84,88200.0,35.2961,35.7837,35.2284,35.7837,88200.0
2008-10-28 11:20:00,52.81,52.86,52.18,52.6,57100.0,35.7634,35.7973,35.3368,35.6212,57100.0
2008-10-28 11:30:00,52.57,53.12,52.55,53.08,77200.0,35.6009,35.9734,35.5873,35.9463,77200.0
2008-10-28 11:40:00,53.03,53.39,52.81,52.98,68500.0,35.9124,36.1562,35.7634,35.8785,68500.0
2008-10-28 11:50:00,52.98,52.99,52.56,52.69,65500.0,35.8785,35.8853,35.5941,35.6822,65500.0
2008-10-28 12:00:00,52.69,52.77,52.26,52.77,69700.0,35.6822,35.7363,35.391,35.7363,69700.0
2008-10-28 12:10:00,52.79,52.98,52.68,52.85,81900.0,35.7499,35.8785,35.6754,35.7905,81900.0
2008-10-28 12:20:00,52.91,52.93,52.4,52.49,55300.0,35.8311,35.8447,35.4858,35.5467,55300.0
2008-10-28 12:30:00,52.52,53.25,52.49,52.97,61600.0,35.567,36.0614,35.5467,35.8718,61600.0
2008-10-28 12:40:00,52.98,53.45,52.89,53.4,50800.0,35.8785,36.1968,35.8176,36.163,50800.0
2008-10-28 12:50:00,53.4,53.73,53.33,53.54,69900.0,36.163,36.3864,36.1156,36.2578,69900.0
2008-10-28 13:00:00,53.58,54.22,53.35,54.19,68800.0,36.2849,36.7183,36.1291,36.698,68800.0
2008-10-28 13:10:00,54.16,54.4,54.07,54.13,81400.0,36.6776,36.8402,36.6167,36.6573,81400.0
2008-10-28 13:20:00,54.11,54.21,53.8,54.03,41900.0,36.6438,36.7115,36.4339,36.5896,41900.0
2008-10-28 13:30:00,54.06,54.27,53.91,54.04,76300.0,36.6099,36.7521,36.5083,36.5964,76300.0
2008-10-28 13:40:00,54.01,54.08,53.74,53.89,80600.0,36.5761,36.6235,36.3932,36.4948,80600.0
2008-10-28 13:50:00,53.88,53.9,53.31,53.54,79200.0,36.488,36.5016,36.102,36.2578,79200.0
2008-10-28 14:00:00,53.5,53.77,53.43,53.43,92500.0,36.2307,36.4135,36.1833,36.1833,92500.0
2008-10-28 14:10:00,53.44,54.12,53.43,54.03,68400.0,36.1901,36.6506,36.1833,36.5896,68400.0
2008-10-28 14:20:00,54.0,54.72,53.99,54.62,100200.0,36.5693,37.0569,36.5625,36.9892,100200.0
2008-10-28 14:30:00,54.65,55.25,54.64,54.81,80500.0,37.0095,37.4158,37.0027,37.1178,80500.0
2008-10-28 14:40:00,54.79,55.38,54.64,55.08,127400.0,37.1043,37.5038,37.0027,37.3007,127400.0
2008-10-28 14:50:00,55.08,55.54,54.86,55.31,152700.0,37.3007,37.6122,37.1517,37.4564,152700.0
2008-10-28 15:00:00,55.32,55.45,54.84,54.96,130300.0,37.4632,37.5512,37.1382,37.2194,130300.0
2008-10-28 15:10:00,54.95,55.62,54.91,55.53,145200.0,37.2126,37.6664,37.1856,37.6054,145200.0
2008-10-28 15:20:00,55.52,56.17,55.41,55.78,213100.0,37.5987,38.0388,37.5242,37.7747,213100.0
2008-10-28 15:30:00,55.78,56.11,55.11,55.81,188700.0,37.7747,37.9982,37.321,37.795,188700.0
2008-10-28 15:40:00,55.87,56.44,55.79,56.31,263100.0,37.8357,38.2217,37.7815,38.1336,263100.0
2008-10-28 15:50:00,56.31,57.45,55.97,57.26,402500.0,38.1336,38.9057,37.9034,38.777,402500.0
2008-10-29 09:30:00,58.18,58.18,56.27,56.56,119500.0,39.4,39.4,38.1066,38.303,119500.0
2008-10-29 09:40:00,56.61,57.68,56.61,57.47,138700.0,38.3368,39.0614,38.3368,38.9192,138700.0
2008-10-29 09:50:00,57.44,57.73,57.01,57.16,151800.0,38.8989,39.0953,38.6077,38.7093,151800.0
2008-10-29 10:00:00,57.13,57.83,56.98,57.59,81300.0,38.689,39.163,38.5874,39.0005,81300.0
2008-10-29 10:10:00,57.58,57.77,57.49,57.6,121800.0,38.9937,39.1224,38.9328,39.0072,121800.0
2008-10-29 10:20:00,57.58,57.62,56.85,56.86,90700.0,38.9937,39.0208,38.4993,38.5061,90700.0
2008-10-29 10:30:00,56.86,56.91,55.9,56.42,147000.0,38.5061,38.54,37.856,38.2081,147000.0
2008-10-29 10:40:00,56.43,56.99,55.97,56.54,195400.0,38.2149,38.5942,37.9034,38.2894,195400.0
2008-10-29 10:50:00,56.55,56.89,56.5,56.73,135800.0,38.2962,38.5264,38.2623,38.4181,135800.0
2008-10-29 11:00:00,56.71,57.07,56.64,56.98,124200.0,38.4045,38.6483,38.3571,38.5874,124200.0
2008-10-29 11:10:00,56.97,57.41,56.86,57.41,206200.0,38.5806,38.8786,38.5061,38.8786,206200.0
2008-10-29 11:20:00,57.41,57.5,57.0,57.05,178800.0,38.8786,38.9395,38.6009,38.6348,178800.0
2008-10-29 11:30:00,57.08,57.26,57.01,57.21,147600.0,38.6551,38.777,38.6077,38.7431,147600.0
2008-10-29 11:40:00,57.23,57.67,57.04,57.59,131500.0,38.7567,39.0547,38.628,39.0005,131500.0
2008-10-29 11:50:00,57.58,58.15,57.43,58.15,79800.0,38.9937,39.3797,38.8921,39.3797,79800.0
2008-10-29 12:00:00,58.16,58.17,57.91,58.06,61400.0,39.3865,39.3933,39.2172,39.3188,61400.0
2008-10-29 12:10:00,58.08,58.17,58.04,58.15,79600.0,39.3323,39.3933,39.3052,39.3797,79600.0
2008-10-29 12:20:00,58.14,58.75,58.11,58.73,81700.0,39.3729,39.786,39.3526,39.7725,81700.0
2008-10-29 12:30:00,58.74,59.27,58.74,59.01,73500.0,39.7793,40.1382,39.7793,39.9621,73500.0
2008-10-29 12:40:00,59.02,59.56,58.91,59.53,114200.0,39.9689,40.3346,39.8944,40.3143,114200.0
2008-10-29 12:50:00,59.55,60.0,58.87,58.91,234400.0,40.3278,40.6325,39.8673,39.8944,234400.0
2008-10-29 13:00:00,58.95,59.11,58.64,58.89,68500.0,39.9215,40.0298,39.7115,39.8808,68500.0
2008-10-29 13:10:00,58.88,59.23,58.88,59.13,47000.0,39.8741,40.1111,39.8741,40.0434,47000.0
2008-10-29 13:20:00,59.13,59.58,58.95,59.36,48200.0,40.0434,40.3481,39.9215,40.1991,48200.0
2008-10-29 13:30:00,59.37,59.96,59.36,59.96,81100.0,40.2059,40.6055,40.1991,40.6055,81100.0
2008-10-29 13:40:00,59.92,60.19,59.8,60.12,82200.0,40.5784,40.7612,40.4971,40.7138,82200.0
2008-10-29 13:50:00,60.1,60.18,59.84,59.88,73200.0,40.7003,40.7544,40.5242,40.5513,73200.0
2008-10-29 14:00:00,59.82,60.03,59.39,59.52,54200.0,40.5107,40.6529,40.2195,40.3075,54200.0
2008-10-29 14:10:00,59.52,59.89,59.0,59.63,156300.0,40.3075,40.5581,39.9553,40.382,156300.0
2008-10-29 14:20:00,59.6,60.0,58.66,59.01,174600.0,40.3617,40.6325,39.7251,39.9621,174600.0
2008-10-29 14:30:00,59.07,59.34,58.38,59.34,194700.0,40.0027,40.1856,39.5355,40.1856,194700.0
2008-10-29 14:40:00,59.31,60.42,59.31,60.4,149800.0,40.1653,40.917,40.1653,40.9034,149800.0
2008-10-29 14:50:00,60.38,60.45,59.66,60.33,172100.0,40.8899,40.9373,40.4023,40.856,172100.0
2008-10-29 15:00:00,60.32,60.71,60.11,60.56,162300.0,40.8493,41.1134,40.707,41.0118,162300.0
2008-10-29 15:10:00,60.53,62.29,60.15,62.21,202700.0,40.9915,42.1834,40.7341,42.1292,202700.0
2008-10-29 15:20:00,62.21,62.57,61.5,61.54,216600.0,42.1292,42.373,41.6484,41.6755,216600.0
2008-10-29 15:30:00,61.54,61.75,59.88,60.02,328000.0,41.6755,41.8177,40.5513,40.6461,328000.0
2008-10-29 15:40:00,60.06,60.81,60.0,60.55,227200.0,40.6732,41.1811,40.6325,41.005,227200.0
2008-10-29 15:50:00,60.56,60.69,57.52,57.81,431600.0,41.0118,41.0998,38.9531,39.1495,431600.0
2008-10-30 09:30:00,59.86,60.67,59.25,60.19,123600.0,40.5377,41.0863,40.1246,40.7612,123600.0
2008-10-30 09:40:00,60.22,61.16,59.82,60.59,152900.0,40.7815,41.4181,40.5107,41.0321,152900.0
2008-10-30 09:50:00,60.62,60.63,59.55,60.0,244200.0,41.0524,41.0592,40.3278,40.6325,244200.0
2008-10-30 10:00:00,59.99,60.0,59.15,59.24,196800.0,40.6258,40.6325,40.0569,40.1179,196800.0
2008-10-30 10:10:00,59.24,59.56,58.75,58.75,149600.0,40.1179,40.3346,39.786,39.786,149600.0
2008-10-30 10:20:00,58.8,59.46,58.75,58.77,134700.0,39.8199,40.2669,39.786,39.7996,134700.0
2008-10-30 10:30:00,58.79,59.23,58.18,58.26,98100.0,39.8131,40.1111,39.4,39.4542,98100.0
2008-10-30 10:40:00,58.28,58.3,57.39,57.48,167400.0,39.4678,39.4813,38.865,38.926,167400.0
2008-10-30 10:50:00,57.5,58.06,57.36,57.56,182000.0,38.9395,39.3188,38.8447,38.9802,182000.0
2008-10-30 11:00:00,57.58,58.1,57.56,57.96,108800.0,38.9937,39.3459,38.9802,39.251,108800.0
2008-10-30 11:10:00,57.96,58.1,57.6,57.77,95500.0,39.251,39.3459,39.0072,39.1224,95500.0
2008-10-30 11:20:00,57.77,58.1,57.66,57.87,90000.0,39.1224,39.3459,39.0479,39.1901,90000.0
2008-10-30 11:30:00,57.87,58.26,57.2,57.54,104200.0,39.1901,39.4542,38.7364,38.9666,104200.0
2008-10-30 11:40:00,57.59,57.77,57.1,57.36,88100.0,39.0005,39.1224,38.6686,38.8447,88100.0
2008-10-30 11:50:00,57.38,57.7,57.02,57.53,69300.0,38.8583,39.075,38.6145,38.9598,69300.0
2008-10-30 12:00:00,57.51,58.0,57.34,57.59,69600.0,38.9463,39.2781,38.8312,39.0005,69600.0
2008-10-30 12:10:00,57.65,57.65,57.16,57.31,77500.0,39.0411,39.0411,38.7093,38.8109,77500.0
2008-10-30 12:20:00,57.3,57.5,56.89,57.06,101600.0,38.8041,38.9395,38.5264,38.6416,101600.0
2008-10-30 12:30:00,57.06,57.71,57.0,57.41,107300.0,38.6416,39.0817,38.6009,38.8786,107300.0
2008-10-30 12:40:00,57.4,57.47,56.72,57.26,130600.0,38.8718,38.9192,38.4113,38.777,130600.0
2008-10-30 12:50:00,57.24,57.26,56.61,56.68,74600.0,38.7635,38.777,38.3368,38.3842,74600.0
2008-10-30 13:00:00,56.65,57.4,56.5,57.4,78300.0,38.3639,38.8718,38.2623,38.8718,78300.0
2008-10-30 13:10:00,57.46,57.62,57.29,57.3,71400.0,38.9124,39.0208,38.7973,38.8041,71400.0
2008-10-30 13:20:00,57.31,57.36,56.39,56.4,64000.0,38.8109,38.8447,38.1878,38.1946,64000.0
2008-10-30 13:30:00,56.4,57.08,56.4,57.06,77200.0,38.1946,38.6551,38.1946,38.6416,77200.0
2008-10-30 13:40:00,57.09,57.11,56.65,56.87,71300.0,38.6619,38.6754,38.3639,38.5129,71300.0
2008-10-30 13:50:00,56.85,57.27,56.85,57.17,69500.0,38.4993,38.7838,38.4993,38.716,69500.0
2008-10-30 14:00:00,57.15,57.79,57.14,57.57,86400.0,38.7025,39.1359,38.6957,38.9869,86400.0
2008-10-30 14:10:00,57.62,57.77,57.19,57.34,73200.0,39.0208,39.1224,38.7296,38.8312,73200.0
2008-10-30 14:20:00,57.36,58.08,57.3,57.78,122900.0,38.8447,39.3323,38.8041,39.1291,122900.0
2008-10-30 14:30:00,57.77,58.2,57.61,58.05,154200.0,39.1224,39.4136,39.014,39.312,154200.0
2008-10-30 14:40:00,58.04,58.25,57.75,58.24,189300.0,39.3052,39.4474,39.1088,39.4407,189300.0
2008-10-30 14:50:00,58.21,58.34,57.77,58.3,134200.0,39.4203,39.5084,39.1224,39.4813,134200.0
2008-10-30 15:00:00,58.3,58.81,58.18,58.68,148600.0,39.4813,39.8267,39.4,39.7386,148600.0
2008-10-30 15:10:00,58.66,58.66,57.53,57.8,201500.0,39.7251,39.7251,38.9598,39.1427,201500.0
2008-10-30 15:20:00,57.81,58.51,57.53,58.48,185400.0,39.1495,39.6235,38.9598,39.6032,185400.0
2008-10-30 15:30:00,58.48,58.65,57.77,58.19,183000.0,39.6032,39.7183,39.1224,39.4068,183000.0
2008-10-30 15:40:00,58.17,58.3,57.66,58.17,274800.0,39.3933,39.4813,39.0479,39.3933,274800.0
2008-10-30 15:50:00,58.2,59.03,57.99,58.72,283400.0,39.4136,39.9757,39.2714,39.7657,283400.0
2008-10-31 09:30:00,58.83,58.83,57.51,58.05,97900.0,39.8402,39.8402,38.9463,39.312,97900.0
2008-10-31 09:40:00,58.04,58.56,57.86,58.17,78500.0,39.3052,39.6574,39.1833,39.3933,78500.0
2008-10-31 09:50:00,58.13,58.56,57.99,58.54,70100.0,39.3662,39.6574,39.2714,39.6438,70100.0
2008-10-31 10:00:00,58.55,59.29,58.48,59.06,141700.0,39.6506,40.1517,39.6032,39.996,141700.0
2008-10-31 10:10:00,59.05,59.13,58.49,58.85,77400.0,39.9892,40.0434,39.61,39.8538,77400.0
2008-10-31 10:20:00,58.84,58.99,58.76,58.82,66100.0,39.847,39.9486,39.7928,39.8334,66100.0
2008-10-31 10:30:00,58.82,59.17,58.46,58.46,91300.0,39.8334,40.0705,39.5896,39.5896,91300.0
2008-10-31 10:40:00,58.45,58.5,58.02,58.09,76900.0,39.5829,39.6167,39.2917,39.3391,76900.0
2008-10-31 10:50:00,58.09,58.64,58.07,58.38,75700.0,39.3391,39.7115,39.3255,39.5355,75700.0
2008-10-31 11:00:00,58.37,59.32,58.37,59.21,108900.0,39.5287,40.172,39.5287,40.0976,108900.0
2008-10-31 11:10:00,59.18,60.28,59.13,60.27,106100.0,40.0772,40.8222,40.0434,40.8154,106100.0
2008-10-31 11:20:00,60.29,60.32,59.59,59.73,79400.0,40.8289,40.8493,40.3549,40.4497,79400.0
2008-10-31 11:30:00,59.74,60.52,59.73,60.5,97900.0,40.4565,40.9847,40.4497,40.9712,97900.0
2008-10-31 11:40:00,60.5,60.74,59.76,59.81,134200.0,40.9712,41.1337,40.47,40.5039,134200.0
2008-10-31 11:50:00,59.79,60.28,59.68,59.71,94400.0,40.4903,40.8222,40.4158,40.4362,94400.0
2008-10-31 12:00:00,59.71,59.74,59.3,59.3,109600.0,40.4362,40.4565,40.1585,40.1585,109600.0
2008-10-31 12:10:00,59.34,59.43,58.85,59.24,71700.0,40.1856,40.2465,39.8538,40.1179,71700.0
2008-10-31 12:20:00,59.23,59.71,58.99,59.51,67600.0,40.1111,40.4362,39.9486,40.3007,67600.0
2008-10-31 12:30:00,59.45,59.59,58.92,59.15,59700.0,40.2601,40.3549,39.9012,40.0569,59700.0
2008-10-31 12:40:00,59.16,59.76,59.14,59.75,35900.0,40.0637,40.47,40.0502,40.4632,35900.0
2008-10-31 12:50:00,59.72,60.25,59.66,60.13,50300.0,40.4429,40.8019,40.4023,40.7206,50300.0
2008-10-31 13:00:00,60.13,60.49,60.03,60.26,42500.0,40.7206,40.9644,40.6529,40.8086,42500.0
2008-10-31 13:10:00,60.27,60.61,60.17,60.57,48300.0,40.8154,41.0456,40.7477,41.0186,48300.0
2008-10-31 13:20:00,60.57,61.37,60.5,60.97,101900.0,41.0186,41.5603,40.9712,41.2894,101900.0
2008-10-31 13:30:00,60.96,61.58,60.93,61.11,99200.0,41.2827,41.7025,41.2624,41.3843,99200.0
2008-10-31 13:40:00,61.11,61.19,60.91,60.94,77100.0,41.3843,41.4384,41.2488,41.2691,77100.0
2008-10-31 13:50:00,60.87,61.11,60.63,60.83,76200.0,41.2217,41.3843,41.0592,41.1946,76200.0
2008-10-31 14:00:00,60.85,61.46,60.8,61.18,70800.0,41.2082,41.6213,41.1743,41.4317,70800.0
2008-10-31 14:10:00,61.16,61.42,60.3,60.42,67700.0,41.4181,41.5942,40.8357,40.917,67700.0
2008-10-31 14:20:00,60.43,60.68,60.14,60.57,82100.0,40.9237,41.0931,40.7274,41.0186,82100.0
2008-10-31 14:30:00,60.58,61.13,60.34,60.97,112900.0,41.0253,41.3978,40.8628,41.2894,112900.0
2008-10-31 14:40:00,61.0,61.0,60.3,60.59,95000.0,41.3098,41.3098,40.8357,41.0321,95000.0
2008-10-31 14:50:00,60.57,61.04,60.53,60.74,76400.0,41.0186,41.3368,40.9915,41.1337,76400.0
2008-10-31 15:00:00,60.9,61.27,60.51,60.89,101500.0,41.242,41.4926,40.9779,41.2353,101500.0
2008-10-31 15:10:00,60.96,61.0,60.0,60.05,97600.0,41.2827,41.3098,40.6325,40.6664,97600.0
2008-10-31 15:20:00,60.03,60.43,59.67,60.07,148100.0,40.6529,40.9237,40.4091,40.68,148100.0
2008-10-31 15:30:00,60.06,60.66,59.92,60.29,182300.0,40.6732,41.0795,40.5784,40.8289,182300.0
2008-10-31 15:40:00,60.29,60.33,59.09,59.59,225500.0,40.8289,40.856,40.0163,40.3549,225500.0
2008-10-31 15:50:00,59.61,60.09,59.09,59.97,262600.0,40.3684,40.6935,40.0163,40.6122,262600.0
2008-11-03 09:30:00,60.69,61.42,60.02,60.83,149800.0,41.0998,41.5942,40.6461,41.1946,149800.0
2008-11-03 09:40:00,60.87,61.05,60.66,60.76,99400.0,41.2217,41.3436,41.0795,41.1472,99400.0
2008-11-03 09:50:00,60.75,60.75,59.91,59.91,71300.0,41.1405,41.1405,40.5716,40.5716,71300.0
2008-11-03 10:00:00,59.9,60.11,59.5,60.11,147100.0,40.5648,40.707,40.2939,40.707,147100.0
2008-11-03 10:10:00,60.13,60.26,59.77,59.9,93300.0,40.7206,40.8086,40.4768,40.5648,93300.0
2008-11-03 10:20:00,59.9,60.15,59.64,60.0,190400.0,40.5648,40.7341,40.3888,40.6325,190400.0
2008-11-03 10:30:00,59.94,60.41,59.8,60.29,106200.0,40.5919,40.9102,40.4971,40.8289,106200.0
2008-11-03 10:40:00,60.28,60.33,59.66,60.13,93700.0,40.8222,40.856,40.4023,40.7206,93700.0
2008-11-03 10:50:00,60.16,60.51,59.91,60.0,81600.0,40.7409,40.9779,40.5716,40.6325,81600.0
2008-11-03 11:00:00,59.99,60.34,59.79,60.12,73500.0,40.6258,40.8628,40.4903,40.7138,73500.0
2008-11-03 11:10:00,60.07,60.15,59.37,59.58,77900.0,40.68,40.7341,40.2059,40.3481,77900.0
2008-11-03 11:20:00,59.58,59.62,59.29,59.31,63600.0,40.3481,40.3752,40.1517,40.1653,63600.0
2008-11-03 11:30:00,59.32,59.46,59.18,59.29,61700.0,40.172,40.2669,40.0772,40.1517,61700.0
2008-11-03 11:40:00,59.3,59.66,59.24,59.27,62300.0,40.1585,40.4023,40.1179,40.1382,62300.0
2008-11-03 11:50:00,59.27,59.79,59.19,59.57,55100.0,40.1382,40.4903,40.084,40.3413,55100.0
2008-11-03 12:00:00,59.63,59.72,59.31,59.31,34000.0,40.382,40.4429,40.1653,40.1653,34000.0
2008-11-03 12:10:00,59.31,59.66,59.21,59.53,50700.0,40.1653,40.4023,40.0976,40.3143,50700.0
2008-11-03 12:20:00,59.53,59.53,59.29,59.48,70100.0,40.3143,40.3143,40.1517,40.2804,70100.0
2008-11-03 12:30:00,59.49,59.64,59.4,59.4,68100.0,40.2872,40.3888,40.2262,40.2262,68100.0
2008-11-03 12:40:00,59.4,59.54,59.14,59.37,70300.0,40.2262,40.321,40.0502,40.2059,70300.0
2008-11-03 12:50:00,59.37,59.47,59.08,59.37,44900.0,40.2059,40.2736,40.0095,40.2059,44900.0
2008-11-03 13:00:00,59.38,59.52,59.3,59.43,33400.0,40.2127,40.3075,40.1585,40.2465,33400.0
2008-11-03 13:10:00,59.43,59.64,59.1,59.15,55700.0,40.2465,40.3888,40.0231,40.0569,55700.0
2008-11-03 13:20:00,59.14,59.18,58.7,58.86,70500.0,40.0502,40.0772,39.7522,39.8605,70500.0
2008-11-03 13:30:00,58.85,59.08,58.75,59.07,42100.0,39.8538,40.0095,39.786,40.0027,42100.0
2008-11-03 13:40:00,59.06,59.16,58.7,58.84,41800.0,39.996,40.0637,39.7522,39.847,41800.0
2008-11-03 13:50:00,58.82,58.88,58.4,58.58,65000.0,39.8334,39.8741,39.549,39.6709,65000.0
2008-11-03 14:00:00,58.64,58.8,58.36,58.72,81200.0,39.7115,39.8199,39.5219,39.7657,81200.0
2008-11-03 14:10:00,58.73,58.73,58.36,58.4,59200.0,39.7725,39.7725,39.5219,39.549,59200.0
2008-11-03 14:20:00,58.38,58.76,58.31,58.75,65300.0,39.5355,39.7928,39.4881,39.786,65300.0
2008-11-03 14:30:00,58.75,58.77,58.45,58.57,56000.0,39.786,39.7996,39.5829,39.6641,56000.0
2008-11-03 14:40:00,58.55,58.98,58.44,58.9,50100.0,39.6506,39.9418,39.5761,39.8876,50100.0
2008-11-03 14:50:00,58.89,58.96,58.27,58.3,81400.0,39.8808,39.9283,39.461,39.4813,81400.0
2008-11-03 15:00:00,58.3,58.35,58.08,58.32,71300.0,39.4813,39.5152,39.3323,39.4948,71300.0
2008-11-03 15:10:00,58.28,58.72,58.27,58.66,104300.0,39.4678,39.7657,39.461,39.7251,104300.0
2008-11-03 15:20:00,58.69,58.74,58.28,58.58,122300.0,39.7454,39.7793,39.4678,39.6709,122300.0
2008-11-03 15:30:00,58.58,58.76,58.32,58.41,156500.0,39.6709,39.7928,39.4948,39.5558,156500.0
2008-11-03 15:40:00,58.41,58.74,58.26,58.56,197100.0,39.5558,39.7793,39.4542,39.6574,197100.0
2008-11-03 15:50:00,58.55,58.67,58.41,58.54,230000.0,39.6506,39.7319,39.5558,39.6438,230000.0
2008-11-04 09:30:00,60.0,60.43,59.51,60.31,147400.0,40.6325,40.9237,40.3007,40.8425,147400.0
2008-11-04 09:40:00,60.24,60.26,59.68,59.94,73000.0,40.7951,40.8086,40.4158,40.5919,73000.0
2008-11-04 09:50:00,59.92,60.39,59.73,60.31,70000.0,40.5784,40.8967,40.4497,40.8425,70000.0
2008-11-04 10:00:00,60.31,60.34,59.95,59.97,118200.0,40.8425,40.8628,40.5987,40.6122,118200.0
2008-11-04 10:10:00,59.97,60.56,59.95,60.54,69300.0,40.6122,41.0118,40.5987,40.9982,69300.0
2008-11-04 10:20:00,60.5,61.0,60.5,60.97,57100.0,40.9712,41.3098,40.9712,41.2894,57100.0
2008-11-04 10:30:00,61.0,61.44,60.9,61.36,66800.0,41.3098,41.6077,41.242,41.5536,66800.0
2008-11-04 10:40:00,61.39,61.61,60.97,61.57,81300.0,41.5739,41.7229,41.2894,41.6958,81300.0
2008-11-04 10:50:00,61.57,61.81,61.37,61.42,68700.0,41.6958,41.8583,41.5603,41.5942,68700.0
2008-11-04 11:00:00,61.41,61.94,61.36,61.41,99300.0,41.5874,41.9463,41.5536,41.5874,99300.0
2008-11-04 11:10:00,61.42,61.43,61.14,61.14,68400.0,41.5942,41.601,41.4046,41.4046,68400.0
2008-11-04 11:20:00,61.12,61.14,60.49,60.49,113100.0,41.391,41.4046,40.9644,40.9644,113100.0
2008-11-04 11:30:00,60.47,60.78,60.47,60.75,81800.0,40.9508,41.1608,40.9508,41.1405,81800.0
2008-11-04 11:40:00,60.79,61.05,60.53,60.65,99200.0,41.1675,41.3436,40.9915,41.0727,99200.0
2008-11-04 11:50:00,60.66,60.86,60.65,60.86,59100.0,41.0795,41.2149,41.0727,41.2149,59100.0
2008-11-04 12:00:00,60.85,60.86,60.54,60.7,93600.0,41.2082,41.2149,40.9982,41.1066,93600.0
2008-11-04 12:10:00,60.71,60.81,60.58,60.69,68300.0,41.1134,41.1811,41.0253,41.0998,68300.0
2008-11-04 12:20:00,60.71,60.81,60.6,60.69,103700.0,41.1134,41.1811,41.0389,41.0998,103700.0
2008-11-04 12:30:00,60.69,61.11,60.67,61.02,84500.0,41.0998,41.3843,41.0863,41.3233,84500.0
2008-11-04 12:40:00,61.03,61.08,60.96,61.06,62300.0,41.3301,41.3639,41.2827,41.3504,62300.0
2008-11-04 12:50:00,61.05,61.14,60.96,61.13,86900.0,41.3436,41.4046,41.2827,41.3978,86900.0
2008-11-04 13:00:00,61.1,61.38,61.09,61.2,52200.0,41.3775,41.5671,41.3707,41.4452,52200.0
2008-11-04 13:10:00,61.21,61.6,61.06,61.49,76000.0,41.452,41.7161,41.3504,41.6416,76000.0
2008-11-04 13:20:00,61.48,61.72,61.43,61.69,47600.0,41.6348,41.7973,41.601,41.777,47600.0
2008-11-04 13:30:00,61.69,61.94,61.53,61.94,58300.0,41.777,41.9463,41.6687,41.9463,58300.0
2008-11-04 13:40:00,61.94,62.2,61.87,62.14,79100.0,41.9463,42.1224,41.8989,42.0818,79100.0
2008-11-04 13:50:00,62.13,62.15,61.8,61.9,45400.0,42.075,42.0885,41.8515,41.9192,45400.0
2008-11-04 14:00:00,61.92,61.93,61.48,61.62,80700.0,41.9328,41.9396,41.6348,41.7296,80700.0
2008-11-04 14:10:00,61.64,61.9,61.47,61.72,85400.0,41.7432,41.9192,41.628,41.7973,85400.0
2008-11-04 14:20:00,61.73,62.0,61.59,61.97,56800.0,41.8041,41.987,41.7093,41.9667,56800.0
2008-11-04 14:30:00,61.98,62.04,61.35,61.42,88500.0,41.9734,42.0141,41.5468,41.5942,88500.0
2008-11-04 14:40:00,61.42,61.52,61.16,61.19,105500.0,41.5942,41.6619,41.4181,41.4384,105500.0
2008-11-04 14:50:00,61.19,61.19,60.94,61.02,162400.0,41.4384,41.4384,41.2691,41.3233,162400.0
2008-11-04 15:00:00,61.04,61.1,60.86,60.89,208700.0,41.3368,41.3775,41.2149,41.2353,208700.0
2008-11-04 15:10:00,60.89,61.17,60.76,61.08,240100.0,41.2353,41.4249,41.1472,41.3639,240100.0
2008-11-04 15:20:00,61.1,61.18,60.96,61.03,159000.0,41.3775,41.4317,41.2827,41.3301,159000.0
2008-11-04 15:30:00,61.02,61.35,60.98,61.19,177200.0,41.3233,41.5468,41.2962,41.4384,177200.0
2008-11-04 15:40:00,61.19,61.47,61.12,61.21,355300.0,41.4384,41.628,41.391,41.452,355300.0
2008-11-04 15:50:00,61.2,61.48,60.79,60.9,713100.0,41.4452,41.6348,41.1675,41.242,713100.0
2008-11-05 09:30:00,60.14,60.55,59.47,60.2,137100.0,40.9557,41.2349,40.4994,40.9966,137100.0
2008-11-05 09:40:00,60.2,60.43,59.5,59.76,95800.0,40.9966,41.1532,40.5199,40.6969,95800.0
2008-11-05 09:50:00,59.82,59.83,59.28,59.54,169700.0,40.7378,40.7446,40.3701,40.5471,169700.0
2008-11-05 10:00:00,59.56,60.34,59.39,60.27,190800.0,40.5607,41.0919,40.445,41.0443,190800.0
2008-11-05 10:10:00,60.29,60.93,60.22,60.9,147300.0,41.0579,41.4937,41.0102,41.4733,147300.0
2008-11-05 10:20:00,60.9,61.18,60.89,61.1,119200.0,41.4733,41.664,41.4665,41.6095,119200.0
2008-11-05 10:30:00,61.1,61.42,60.92,61.21,146700.0,41.6095,41.8274,41.4869,41.6844,146700.0
2008-11-05 10:40:00,61.24,61.33,61.05,61.16,117700.0,41.7048,41.7661,41.5754,41.6504,117700.0
2008-11-05 10:50:00,61.15,61.19,60.24,60.28,165200.0,41.6435,41.6708,41.0238,41.0511,165200.0
2008-11-05 11:00:00,60.28,60.81,60.28,60.32,92600.0,41.0511,41.412,41.0511,41.0783,92600.0
2008-11-05 11:10:00,60.36,60.61,60.31,60.55,122000.0,41.1055,41.2758,41.0715,41.2349,122000.0
2008-11-05 11:20:00,60.53,60.57,60.27,60.31,116600.0,41.2213,41.2486,41.0443,41.0715,116600.0
2008-11-05 11:30:00,60.28,60.42,60.15,60.28,67400.0,41.0511,41.1464,40.9625,41.0511,67400.0
2008-11-05 11:40:00,60.32,60.36,60.02,60.16,80000.0,41.0783,41.1055,40.874,40.9693,80000.0
2008-11-05 11:50:00,60.16,60.27,60.0,60.21,85200.0,40.9693,41.0443,40.8604,41.0034,85200.0
2008-11-05 12:00:00,60.22,60.35,60.15,60.16,99300.0,41.0102,41.0987,40.9625,40.9693,99300.0
2008-11-05 12:10:00,60.1,60.15,59.73,59.98,82900.0,40.9285,40.9625,40.6765,40.8468,82900.0
2008-11-05 12:20:00,59.98,60.29,59.7,59.89,74500.0,40.8468,41.0579,40.6561,40.7855,74500.0
2008-11-05 12:30:00,59.9,59.9,59.42,59.53,67200.0,40.7923,40.7923,40.4654,40.5403,67200.0
2008-11-05 12:40:00,59.5,59.53,59.04,59.04,111900.0,40.5199,40.5403,40.2066,40.2066,111900.0
2008-11-05 12:50:00,59.04,59.04,58.49,58.77,131600.0,40.2066,40.2066,39.8321,40.0227,131600.0
2008-11-05 13:00:00,58.76,59.06,58.66,59.06,72500.0,40.0159,40.2202,39.9478,40.2202,72500.0
2008-11-05 13:10:00,59.07,59.45,59.05,59.39,77000.0,40.227,40.4858,40.2134,40.445,77000.0
2008-11-05 13:20:00,59.38,59.39,59.01,59.1,80200.0,40.4382,40.445,40.1862,40.2475,80200.0
2008-11-05 13:30:00,59.12,59.12,58.5,58.54,90900.0,40.2611,40.2611,39.8389,39.8661,90900.0
2008-11-05 13:40:00,58.5,58.82,58.37,58.67,108800.0,39.8389,40.0568,39.7503,39.9546,108800.0
2008-11-05 13:50:00,58.64,58.75,58.19,58.26,87000.0,39.9342,40.0091,39.6278,39.6754,87000.0
2008-11-05 14:00:00,58.21,58.52,58.1,58.24,120600.0,39.6414,39.8525,39.5665,39.6618,120600.0
2008-11-05 14:10:00,58.25,58.61,58.2,58.42,92800.0,39.6686,39.9138,39.6346,39.7844,92800.0
2008-11-05 14:20:00,58.41,58.53,58.13,58.36,105400.0,39.7776,39.8593,39.5869,39.7435,105400.0
2008-11-05 14:30:00,58.39,58.97,58.38,58.69,99500.0,39.764,40.1589,39.7572,39.9683,99500.0
2008-11-05 14:40:00,58.71,58.82,58.62,58.7,75800.0,39.9819,40.0568,39.9206,39.9751,75800.0
2008-11-05 14:50:00,58.7,58.78,58.45,58.5,94700.0,39.9751,40.0296,39.8048,39.8389,94700.0
2008-11-05 15:00:00,58.52,58.8,58.44,58.46,153800.0,39.8525,40.0432,39.798,39.8116,153800.0
2008-11-05 15:10:00,58.46,58.56,57.82,57.95,134600.0,39.8116,39.8797,39.3758,39.4643,134600.0
2008-11-05 15:20:00,57.97,58.02,57.57,57.72,127000.0,39.4779,39.512,39.2055,39.3077,127000.0
2008-11-05 15:30:00,57.73,57.77,57.17,57.18,238000.0,39.3145,39.3417,38.9331,38.9399,238000.0
2008-11-05 15:40:00,57.19,58.12,57.14,57.8,294100.0,38.9468,39.5801,38.9127,39.3622,294100.0
2008-11-05 15:50:00,57.8,57.88,56.76,57.19,364700.0,39.3622,39.4166,38.6539,38.9468,364700.0
2008-11-06 09:30:00,55.76,57.65,55.76,56.85,110200.0,37.9729,39.26,37.9729,38.7152,110200.0
2008-11-06 09:40:00,56.81,57.02,55.75,55.79,205800.0,38.688,38.831,37.9661,37.9933,205800.0
2008-11-06 09:50:00,55.76,55.95,55.38,55.78,197600.0,37.9729,38.1023,37.7141,37.9865,197600.0
2008-11-06 10:00:00,55.83,56.09,55.3,56.09,126200.0,38.0206,38.1976,37.6597,38.1976,126200.0
2008-11-06 10:10:00,56.1,56.78,56.1,56.69,98200.0,38.2045,38.6675,38.2045,38.6063,98200.0
2008-11-06 10:20:00,56.69,56.71,55.98,56.07,96300.0,38.6063,38.6199,38.1227,38.184,96300.0
2008-11-06 10:30:00,56.1,56.25,55.75,55.87,106900.0,38.2045,38.3066,37.9661,38.0478,106900.0
2008-11-06 10:40:00,55.87,55.98,55.62,55.79,156800.0,38.0478,38.1227,37.8776,37.9933,156800.0
2008-11-06 10:50:00,55.79,56.02,55.49,55.99,105500.0,37.9933,38.15,37.789,38.1295,105500.0
2008-11-06 11:00:00,55.99,56.32,55.7,55.73,132200.0,38.1295,38.3543,37.9321,37.9525,132200.0
2008-11-06 11:10:00,55.74,55.9,55.48,55.78,109100.0,37.9593,38.0683,37.7822,37.9865,109100.0
2008-11-06 11:20:00,55.76,55.78,55.28,55.43,122200.0,37.9729,37.9865,37.646,37.7482,122200.0
2008-11-06 11:30:00,55.46,55.65,55.12,55.33,176000.0,37.7686,37.898,37.5371,37.6801,176000.0
2008-11-06 11:40:00,55.31,55.55,55.12,55.15,100300.0,37.6665,37.8299,37.5371,37.5575,100300.0
2008-11-06 11:50:00,55.14,55.2,54.75,54.81,166700.0,37.5507,37.5916,37.2851,37.326,166700.0
2008-11-06 12:00:00,54.78,54.89,54.5,54.61,89700.0,37.3055,37.3804,37.1148,37.1898,89700.0
2008-11-06 12:10:00,54.58,54.93,54.5,54.54,72800.0,37.1693,37.4077,37.1148,37.1421,72800.0
2008-11-06 12:20:00,54.54,54.54,54.02,54.04,78000.0,37.1421,37.1421,36.788,36.8016,78000.0
2008-11-06 12:30:00,54.04,54.04,53.79,53.92,110000.0,36.8016,36.8016,36.6313,36.7199,110000.0
2008-11-06 12:40:00,53.89,54.06,53.77,53.93,94500.0,36.6994,36.8152,36.6177,36.7267,94500.0
2008-11-06 12:50:00,53.93,54.06,53.83,53.91,98900.0,36.7267,36.8152,36.6586,36.7131,98900.0
2008-11-06 13:00:00,53.89,54.05,53.49,53.71,128100.0,36.6994,36.8084,36.427,36.5769,128100.0
2008-11-06 13:10:00,53.7,53.97,53.58,53.85,105600.0,36.57,36.7539,36.4883,36.6722,105600.0
2008-11-06 13:20:00,53.87,54.05,53.75,53.81,115900.0,36.6858,36.8084,36.6041,36.645,115900.0
2008-11-06 13:30:00,53.83,53.88,53.45,53.6,121300.0,36.6586,36.6926,36.3998,36.5019,121300.0
2008-11-06 13:40:00,53.6,53.63,53.36,53.5,121800.0,36.5019,36.5224,36.3385,36.4338,121800.0
2008-11-06 13:50:00,53.5,54.15,53.47,54.01,137300.0,36.4338,36.8765,36.4134,36.7812,137300.0
2008-11-06 14:00:00,54.04,54.88,53.94,54.68,161400.0,36.8016,37.3736,36.7335,37.2374,161400.0
2008-11-06 14:10:00,54.67,54.81,54.17,54.48,73500.0,37.2306,37.326,36.8901,37.1012,73500.0
2008-11-06 14:20:00,54.46,54.5,53.86,53.97,85000.0,37.0876,37.1148,36.679,36.7539,85000.0
2008-11-06 14:30:00,53.95,54.83,53.95,54.76,81400.0,36.7403,37.3396,36.7403,37.2919,81400.0
2008-11-06 14:40:00,54.77,54.8,54.17,54.27,169400.0,37.2987,37.3191,36.8901,36.9582,169400.0
2008-11-06 14:50:00,54.29,54.64,53.76,54.02,254600.0,36.9718,37.2102,36.6109,36.788,254600.0
2008-11-06 15:00:00,54.01,54.26,53.5,53.65,183600.0,36.7812,36.9514,36.4338,36.536,183600.0
2008-11-06 15:10:00,53.65,54.1,53.54,54.06,134300.0,36.536,36.8424,36.4611,36.8152,134300.0
2008-11-06 15:20:00,54.04,54.06,53.27,53.46,138500.0,36.8016,36.8152,36.2772,36.4066,138500.0
2008-11-06 15:30:00,53.45,53.91,53.42,53.48,144800.0,36.3998,36.7131,36.3794,36.4202,144800.0
2008-11-06 15:40:00,53.5,54.08,53.33,53.4,287500.0,36.4338,36.8288,36.3181,36.3657,287500.0
2008-11-06 15:50:00,53.4,53.92,53.22,53.81,414200.0,36.3657,36.7199,36.2432,36.645,414200.0
2008-11-07 09:30:00,54.25,54.45,53.37,53.37,134500.0,36.9446,37.0808,36.3453,36.3453,134500.0
2008-11-07 09:40:00,53.35,53.41,52.72,52.92,132300.0,36.3317,36.3726,35.9027,36.0389,132300.0
2008-11-07 09:50:00,52.96,53.75,52.91,53.59,116600.0,36.0661,36.6041,36.032,36.4951,116600.0
2008-11-07 10:00:00,53.63,54.44,53.58,54.42,205900.0,36.5224,37.074,36.4883,37.0604,205900.0
2008-11-07 10:10:00,54.4,55.03,54.15,54.77,244800.0,37.0467,37.4758,36.8765,37.2987,244800.0
2008-11-07 10:20:00,54.74,54.81,54.15,54.16,153200.0,37.2783,37.326,36.8765,36.8833,153200.0
2008-11-07 10:30:00,54.2,54.45,53.95,54.42,145300.0,36.9105,37.0808,36.7403,37.0604,145300.0
2008-11-07 10:40:00,54.42,54.7,54.0,54.05,145900.0,37.0604,37.251,36.7743,36.8084,145900.0
2008-11-07 10:50:00,54.05,54.16,53.77,53.88,104700.0,36.8084,36.8833,36.6177,36.6926,104700.0
2008-11-07 11:00:00,53.88,54.02,53.74,53.79,66400.0,36.6926,36.788,36.5973,36.6313,66400.0
2008-11-07 11:10:00,53.8,53.86,53.52,53.54,107800.0,36.6381,36.679,36.4475,36.4611,107800.0
2008-11-07 11:20:00,53.55,53.6,53.06,53.23,91500.0,36.4679,36.5019,36.1342,36.25,91500.0
2008-11-07 11:30:00,53.22,53.63,53.09,53.32,55500.0,36.2432,36.5224,36.1546,36.3113,55500.0
2008-11-07 11:40:00,53.31,53.79,53.19,53.65,59800.0,36.3045,36.6313,36.2227,36.536,59800.0
2008-11-07 11:50:00,53.65,53.84,53.25,53.8,56100.0,36.536,36.6654,36.2636,36.6381,56100.0
2008-11-07 12:00:00,53.84,53.9,53.48,53.52,75300.0,36.6654,36.7062,36.4202,36.4475,75300.0
2008-11-07 12:10:00,53.51,53.58,52.87,52.95,66500.0,36.4407,36.4883,36.0048,36.0593,66500.0
2008-11-07 12:20:00,52.94,53.11,52.9,52.93,127200.0,36.0525,36.1682,36.0252,36.0457,127200.0
2008-11-07 12:30:00,52.94,52.99,52.68,52.9,115100.0,36.0525,36.0865,35.8754,36.0252,115100.0
2008-11-07 12:40:00,52.9,53.03,52.75,52.77,143800.0,36.0252,36.1138,35.9231,35.9367,143800.0
2008-11-07 12:50:00,52.77,52.99,52.69,52.86,73400.0,35.9367,36.0865,35.8822,35.998,73400.0
2008-11-07 13:00:00,52.9,53.03,52.9,52.93,106200.0,36.0252,36.1138,36.0252,36.0457,106200.0
2008-11-07 13:10:00,52.95,53.04,52.8,52.96,76000.0,36.0593,36.1206,35.9571,36.0661,76000.0
2008-11-07 13:20:00,52.97,53.27,52.94,53.27,93100.0,36.0729,36.2772,36.0525,36.2772,93100.0
2008-11-07 13:30:00,53.27,53.37,52.9,52.9,99700.0,36.2772,36.3453,36.0252,36.0252,99700.0
2008-11-07 13:40:00,52.94,53.0,52.66,52.84,77200.0,36.0525,36.0933,35.8618,35.9844,77200.0
2008-11-07 13:50:00,52.85,53.01,52.8,52.96,75000.0,35.9912,36.1001,35.9571,36.0661,75000.0
2008-11-07 14:00:00,52.99,53.07,52.83,52.98,70300.0,36.0865,36.141,35.9776,36.0797,70300.0
2008-11-07 14:10:00,52.99,53.24,52.87,53.17,41800.0,36.0865,36.2568,36.0048,36.2091,41800.0
2008-11-07 14:20:00,53.15,53.23,52.95,53.11,77600.0,36.1955,36.25,36.0593,36.1682,77600.0
2008-11-07 14:30:00,53.11,53.25,52.96,53.18,123000.0,36.1682,36.2636,36.0661,36.2159,123000.0
2008-11-07 14:40:00,53.18,53.47,53.15,53.32,52800.0,36.2159,36.4134,36.1955,36.3113,52800.0
2008-11-07 14:50:00,53.32,53.48,52.5,52.5,130800.0,36.3113,36.4202,35.7528,35.7528,130800.0
2008-11-07 15:00:00,52.51,53.14,52.29,53.04,112500.0,35.7596,36.1887,35.6098,36.1206,112500.0
2008-11-07 15:10:00,53.05,53.24,52.73,52.73,87600.0,36.1274,36.2568,35.9095,35.9095,87600.0
2008-11-07 15:20:00,52.7,52.89,52.51,52.72,102200.0,35.889,36.0184,35.7596,35.9027,102200.0
2008-11-07 15:30:00,52.73,53.2,52.58,52.99,122900.0,35.9095,36.2295,35.8073,36.0865,122900.0
2008-11-07 15:40:00,52.98,53.49,52.98,53.22,194300.0,36.0797,36.427,36.0797,36.2432,194300.0
2008-11-07 15:50:00,53.17,53.71,52.97,53.65,261700.0,36.2091,36.5769,36.0729,36.536,261700.0
2008-11-10 09:30:00,54.9,55.16,54.08,54.34,114800.0,37.3873,37.5643,36.8288,37.0059,114800.0
2008-11-10 09:40:00,54.33,54.78,54.13,54.61,122500.0,36.9991,37.3055,36.8629,37.1898,122500.0
2008-11-10 09:50:00,54.63,54.79,54.29,54.78,102600.0,37.2034,37.3123,36.9718,37.3055,102600.0
2008-11-10 10:00:00,54.79,55.3,54.66,55.15,136800.0,37.3123,37.6597,37.2238,37.5575,136800.0
2008-11-10 10:10:00,55.16,55.57,55.15,55.45,139700.0,37.5643,37.8435,37.5575,37.7618,139700.0
2008-11-10 10:20:00,55.46,55.54,54.99,55.13,160900.0,37.7686,37.8231,37.4485,37.5439,160900.0
2008-11-10 10:30:00,55.14,55.29,54.86,54.95,177200.0,37.5507,37.6528,37.36,37.4213,177200.0
2008-11-10 10:40:00,54.96,55.14,54.69,54.71,155600.0,37.4281,37.5507,37.2442,37.2579,155600.0
2008-11-10 10:50:00,54.72,55.09,54.66,55.05,116100.0,37.2647,37.5166,37.2238,37.4894,116100.0
2008-11-10 11:00:00,55.06,55.07,54.84,55.01,108200.0,37.4962,37.503,37.3464,37.4622,108200.0
2008-11-10 11:10:00,55.0,55.03,54.79,55.0,110600.0,37.4554,37.4758,37.3123,37.4554,110600.0
2008-11-10 11:20:00,54.99,55.75,54.91,55.52,121500.0,37.4485,37.9661,37.3941,37.8095,121500.0
2008-11-10 11:30:00,55.54,55.76,55.37,55.47,86700.0,37.8231,37.9729,37.7073,37.7754,86700.0
2008-11-10 11:40:00,55.45,55.52,54.95,55.0,69400.0,37.7618,37.8095,37.4213,37.4554,69400.0
2008-11-10 11:50:00,55.0,55.11,54.88,55.06,100600.0,37.4554,37.5303,37.3736,37.4962,100600.0
2008-11-10 12:00:00,55.07,55.24,54.97,55.19,50500.0,37.503,37.6188,37.4349,37.5847,50500.0
2008-11-10 12:10:00,55.2,55.56,55.11,55.12,38700.0,37.5916,37.8367,37.5303,37.5371,38700.0
2008-11-10 12:20:00,55.1,55.2,54.87,54.87,63800.0,37.5235,37.5916,37.3668,37.3668,63800.0
2008-11-10 12:30:00,54.84,55.01,54.57,54.66,62900.0,37.3464,37.4622,37.1625,37.2238,62900.0
2008-11-10 12:40:00,54.67,54.81,54.5,54.72,50000.0,37.2306,37.326,37.1148,37.2647,50000.0
2008-11-10 12:50:00,54.74,54.81,54.25,54.6,84500.0,37.2783,37.326,36.9446,37.1829,84500.0
2008-11-10 13:00:00,54.58,54.78,54.33,54.78,98200.0,37.1693,37.3055,36.9991,37.3055,98200.0
2008-11-10 13:10:00,54.79,55.21,54.79,55.09,85700.0,37.3123,37.5984,37.3123,37.5166,85700.0
2008-11-10 13:20:00,55.12,55.3,54.88,55.27,121100.0,37.5371,37.6597,37.3736,37.6392,121100.0
2008-11-10 13:30:00,55.26,55.34,55.15,55.28,61400.0,37.6324,37.6869,37.5575,37.646,61400.0
2008-11-10 13:40:00,55.22,55.24,55.01,55.07,40700.0,37.6052,37.6188,37.4622,37.503,40700.0
2008-11-10 13:50:00,55.08,55.45,55.01,55.37,69100.0,37.5098,37.7618,37.4622,37.7073,69100.0
2008-11-10 14:00:00,55.37,55.44,55.04,55.32,90200.0,37.7073,37.755,37.4826,37.6733,90200.0
2008-11-10 14:10:00,55.33,55.33,54.77,54.96,76500.0,37.6801,37.6801,37.2987,37.4281,76500.0
2008-11-10 14:20:00,54.98,55.12,54.78,55.05,68000.0,37.4417,37.5371,37.3055,37.4894,68000.0
2008-11-10 14:30:00,55.05,55.12,54.68,54.97,59100.0,37.4894,37.5371,37.2374,37.4349,59100.0
2008-11-10 14:40:00,54.99,55.18,54.64,54.7,74200.0,37.4485,37.5779,37.2102,37.251,74200.0
2008-11-10 14:50:00,54.68,55.09,54.62,54.89,88000.0,37.2374,37.5166,37.1966,37.3804,88000.0
2008-11-10 15:00:00,54.87,55.06,54.37,54.63,132000.0,37.3668,37.4962,37.0263,37.2034,132000.0
2008-11-10 15:10:00,54.65,55.17,54.56,54.77,74300.0,37.217,37.5711,37.1557,37.2987,74300.0
2008-11-10 15:20:00,54.72,54.81,54.44,54.5,77700.0,37.2647,37.326,37.074,37.1148,77700.0
2008-11-10 15:30:00,54.5,54.88,54.35,54.37,135100.0,37.1148,37.3736,37.0127,37.0263,135100.0
2008-11-10 15:40:00,54.38,54.79,54.34,54.5,135900.0,37.0331,37.3123,37.0059,37.1148,135900.0
2008-11-10 15:50:00,54.5,54.98,54.5,54.97,207800.0,37.1148,37.4417,37.1148,37.4349,207800.0
2008-11-11 09:30:00,54.89,54.89,53.3,53.68,131100.0,37.3804,37.3804,36.2976,36.5564,131100.0
2008-11-11 09:40:00,53.72,53.74,52.7,52.7,190300.0,36.5837,36.5973,35.889,35.889,190300.0
2008-11-11 09:50:00,52.71,53.25,52.63,52.64,115000.0,35.8958,36.2636,35.8414,35.8482,115000.0
2008-11-11 10:00:00,52.64,52.96,52.4,52.94,97500.0,35.8482,36.0661,35.6847,36.0525,97500.0
2008-11-11 10:10:00,52.92,53.17,52.69,52.92,88600.0,36.0389,36.2091,35.8822,36.0389,88600.0
2008-11-11 10:20:00,53.02,53.46,52.97,53.34,70600.0,36.107,36.4066,36.0729,36.3249,70600.0
2008-11-11 10:30:00,53.31,53.65,53.09,53.09,73400.0,36.3045,36.536,36.1546,36.1546,73400.0
2008-11-11 10:40:00,53.1,53.15,52.76,52.9,82700.0,36.1614,36.1955,35.9299,36.0252,82700.0
2008-11-11 10:50:00,52.95,53.25,52.87,52.93,94400.0,36.0593,36.2636,36.0048,36.0457,94400.0
2008-11-11 11:00:00,52.93,53.25,52.75,53.25,159400.0,36.0457,36.2636,35.9231,36.2636,159400.0
2008-11-11 11:10:00,53.25,53.25,52.86,52.91,98100.0,36.2636,36.2636,35.998,36.032,98100.0
2008-11-11 11:20:00,52.91,53.1,52.85,52.95,90100.0,36.032,36.1614,35.9912,36.0593,90100.0
2008-11-11 11:30:00,52.92,53.1,52.72,53.01,74800.0,36.0389,36.1614,35.9027,36.1001,74800.0
2008-11-11 11:40:00,53.04,53.25,52.88,53.18,92100.0,36.1206,36.2636,36.0116,36.2159,92100.0
2008-11-11 11:50:00,53.17,53.23,52.88,53.05,105400.0,36.2091,36.25,36.0116,36.1274,105400.0
2008-11-11 12:00:00,53.02,53.11,52.92,52.97,38500.0,36.107,36.1682,36.0389,36.0729,38500.0
2008-11-11 12:10:00,52.96,53.06,52.82,52.85,57300.0,36.0661,36.1342,35.9708,35.9912,57300.0
2008-11-11 12:20:00,52.85,52.87,52.46,52.5,59300.0,35.9912,36.0048,35.7256,35.7528,59300.0
2008-11-11 12:30:00,52.51,52.81,52.49,52.75,44900.0,35.7596,35.9639,35.746,35.9231,44900.0
2008-11-11 12:40:00,52.75,52.9,52.66,52.74,56800.0,35.9231,36.0252,35.8618,35.9163,56800.0
2008-11-11 12:50:00,52.74,53.15,52.6,53.15,40800.0,35.9163,36.1955,35.8209,36.1955,40800.0
2008-11-11 13:00:00,53.11,53.36,52.97,53.31,58300.0,36.1682,36.3385,36.0729,36.3045,58300.0
2008-11-11 13:10:00,53.29,53.63,53.22,53.57,79300.0,36.2908,36.5224,36.2432,36.4815,79300.0
2008-11-11 13:20:00,53.62,53.78,53.45,53.78,161000.0,36.5156,36.6245,36.3998,36.6245,161000.0
2008-11-11 13:30:00,53.8,54.04,53.69,53.85,120800.0,36.6381,36.8016,36.5632,36.6722,120800.0
2008-11-11 13:40:00,53.86,54.41,53.86,54.16,128300.0,36.679,37.0536,36.679,36.8833,128300.0
2008-11-11 13:50:00,54.15,55.0,54.13,54.98,115000.0,36.8765,37.4554,36.8629,37.4417,115000.0
2008-11-11 14:00:00,54.98,55.13,54.56,54.69,188400.0,37.4417,37.5439,37.1557,37.2442,188400.0
2008-11-11 14:10:00,54.69,55.27,54.56,55.27,96300.0,37.2442,37.6392,37.1557,37.6392,96300.0
2008-11-11 14:20:00,55.29,55.74,55.02,55.58,162300.0,37.6528,37.9593,37.469,37.8503,162300.0
2008-11-11 14:30:00,55.58,56.18,55.52,55.59,159600.0,37.8503,38.2589,37.8095,37.8571,159600.0
2008-11-11 14:40:00,55.55,55.58,55.11,55.14,106700.0,37.8299,37.8503,37.5303,37.5507,106700.0
2008-11-11 14:50:00,55.14,55.14,54.63,54.63,126600.0,37.5507,37.5507,37.2034,37.2034,126600.0
2008-11-11 15:00:00,54.61,55.69,54.61,55.31,128000.0,37.1898,37.9252,37.1898,37.6665,128000.0
2008-11-11 15:10:00,55.3,55.84,55.2,55.84,116400.0,37.6597,38.0274,37.5916,38.0274,116400.0
2008-11-11 15:20:00,55.84,56.04,55.24,55.43,125000.0,38.0274,38.1636,37.6188,37.7482,125000.0
2008-11-11 15:30:00,55.43,55.45,54.41,54.62,149800.0,37.7482,37.7618,37.0536,37.1966,149800.0
2008-11-11 15:40:00,54.62,55.12,54.59,55.01,221800.0,37.1966,37.5371,37.1761,37.4622,221800.0
2008-11-11 15:50:00,55.02,55.16,54.75,54.78,219500.0,37.469,37.5643,37.2851,37.3055,219500.0
2008-11-12 09:30:00,53.76,54.15,53.0,53.74,123000.0,36.6109,36.8765,36.0933,36.5973,123000.0
2008-11-12 09:40:00,53.7,54.19,53.2,54.06,91600.0,36.57,36.9037,36.2295,36.8152,91600.0
2008-11-12 09:50:00,54.06,54.42,53.81,53.91,101200.0,36.8152,37.0604,36.645,36.7131,101200.0
2008-11-12 10:00:00,53.88,53.93,53.25,53.46,116200.0,36.6926,36.7267,36.2636,36.4066,116200.0
2008-11-12 10:10:00,53.46,53.87,53.14,53.36,141500.0,36.4066,36.6858,36.1887,36.3385,141500.0
2008-11-12 10:20:00,53.39,53.66,53.05,53.26,117100.0,36.3589,36.5428,36.1274,36.2704,117100.0
2008-11-12 10:30:00,53.23,53.28,52.43,52.52,193300.0,36.25,36.284,35.7052,35.7665,193300.0
2008-11-12 10:40:00,52.53,52.86,52.43,52.77,125800.0,35.7733,35.998,35.7052,35.9367,125800.0
2008-11-12 10:50:00,52.78,52.98,52.58,52.83,83100.0,35.9435,36.0797,35.8073,35.9776,83100.0
2008-11-12 11:00:00,52.84,52.92,52.41,52.54,124400.0,35.9844,36.0389,35.6915,35.7801,124400.0
2008-11-12 11:10:00,52.59,53.06,52.33,52.83,104500.0,35.8141,36.1342,35.6371,35.9776,104500.0
2008-11-12 11:20:00,52.83,53.15,52.66,52.77,110000.0,35.9776,36.1955,35.8618,35.9367,110000.0
2008-11-12 11:30:00,52.77,52.93,52.41,52.48,112300.0,35.9367,36.0457,35.6915,35.7392,112300.0
2008-11-12 11:40:00,52.49,52.49,51.9,51.92,127500.0,35.746,35.746,35.3442,35.3579,127500.0
2008-11-12 11:50:00,51.92,52.12,51.83,52.01,127400.0,35.3579,35.4941,35.2966,35.4191,127400.0
2008-11-12 12:00:00,52.03,52.04,51.69,51.69,111900.0,35.4328,35.4396,35.2012,35.2012,111900.0
2008-11-12 12:10:00,51.73,51.86,51.58,51.64,83500.0,35.2285,35.317,35.1263,35.1672,83500.0
2008-11-12 12:20:00,51.63,52.15,51.55,52.03,96600.0,35.1604,35.5145,35.1059,35.4328,96600.0
2008-11-12 12:30:00,52.04,52.35,51.93,52.13,81300.0,35.4396,35.6507,35.3647,35.5009,81300.0
2008-11-12 12:40:00,52.09,52.16,51.89,51.97,70300.0,35.4736,35.5213,35.3374,35.3919,70300.0
2008-11-12 12:50:00,51.97,52.22,51.88,52.03,79400.0,35.3919,35.5622,35.3306,35.4328,79400.0
2008-11-12 13:00:00,52.03,52.15,51.86,52.05,68900.0,35.4328,35.5145,35.317,35.4464,68900.0
2008-11-12 13:10:00,52.04,52.19,51.95,52.09,68700.0,35.4396,35.5417,35.3783,35.4736,68700.0
2008-11-12 13:20:00,52.13,52.44,52.03,52.4,77400.0,35.5009,35.712,35.4328,35.6847,77400.0
2008-11-12 13:30:00,52.37,52.41,51.95,52.11,88000.0,35.6643,35.6915,35.3783,35.4872,88000.0
2008-11-12 13:40:00,52.12,52.44,52.11,52.23,56600.0,35.4941,35.712,35.4872,35.569,56600.0
2008-11-12 13:50:00,52.19,52.21,51.67,51.92,110800.0,35.5417,35.5553,35.1876,35.3579,110800.0
2008-11-12 14:00:00,51.92,52.01,51.64,51.78,90700.0,35.3579,35.4191,35.1672,35.2625,90700.0
2008-11-12 14:10:00,51.83,52.18,51.65,52.18,126400.0,35.2966,35.5349,35.174,35.5349,126400.0
2008-11-12 14:20:00,52.18,52.56,52.11,52.33,115200.0,35.5349,35.7937,35.4872,35.6371,115200.0
2008-11-12 14:30:00,52.33,52.61,52.06,52.17,123700.0,35.6371,35.8277,35.4532,35.5281,123700.0
2008-11-12 14:40:00,52.17,52.49,51.97,52.11,73500.0,35.5281,35.746,35.3919,35.4872,73500.0
2008-11-12 14:50:00,52.11,52.22,51.87,51.9,87400.0,35.4872,35.5622,35.3238,35.3442,87400.0
2008-11-12 15:00:00,51.91,51.94,51.12,51.12,161700.0,35.351,35.3715,34.813,34.813,161700.0
2008-11-12 15:10:00,51.12,51.21,50.69,50.91,261200.0,34.813,34.8743,34.5202,34.67,261200.0
2008-11-12 15:20:00,50.92,51.07,50.72,50.9,105000.0,34.6768,34.779,34.5406,34.6632,105000.0
2008-11-12 15:30:00,50.91,51.31,50.81,51.03,166400.0,34.67,34.9424,34.6019,34.7518,166400.0
2008-11-12 15:40:00,51.0,51.66,50.77,51.2,248300.0,34.7313,35.1808,34.5747,34.8675,248300.0
2008-11-12 15:50:00,51.21,51.37,50.95,50.98,358500.0,34.8743,34.9833,34.6973,34.7177,358500.0
2008-11-13 09:30:00,51.48,51.98,51.0,51.0,132000.0,35.0582,35.3987,34.7313,34.7313,132000.0
2008-11-13 09:40:00,51.02,51.08,50.2,50.29,92400.0,34.7449,34.7858,34.1865,34.2478,92400.0
2008-11-13 09:50:00,50.3,50.47,49.16,49.44,261200.0,34.2546,34.3704,33.4783,33.669,261200.0
2008-11-13 10:00:00,49.48,49.99,49.0,49.08,457400.0,33.6962,34.0435,33.3693,33.4238,457400.0
2008-11-13 10:10:00,49.13,50.34,49.07,50.04,161400.0,33.4578,34.2819,33.417,34.0776,161400.0
2008-11-13 10:20:00,50.03,50.77,50.03,50.6,97200.0,34.0707,34.5747,34.0707,34.4589,97200.0
2008-11-13 10:30:00,50.65,50.73,50.27,50.5,168600.0,34.493,34.5475,34.2342,34.3908,168600.0
2008-11-13 10:40:00,50.5,50.53,49.86,50.02,100900.0,34.3908,34.4113,33.955,34.0639,100900.0
2008-11-13 10:50:00,49.99,50.72,49.99,50.46,68200.0,34.0435,34.5406,34.0435,34.3636,68200.0
2008-11-13 11:00:00,50.44,50.62,49.9,50.1,233300.0,34.35,34.4725,33.9822,34.1184,233300.0
2008-11-13 11:10:00,50.08,50.61,50.06,50.32,297400.0,34.1048,34.4657,34.0912,34.2682,297400.0
2008-11-13 11:20:00,50.33,50.75,50.22,50.67,398300.0,34.2751,34.5611,34.2001,34.5066,398300.0
2008-11-13 11:30:00,50.69,50.84,50.15,50.28,158000.0,34.5202,34.6224,34.1525,34.241,158000.0
2008-11-13 11:40:00,50.32,50.74,50.27,50.33,73600.0,34.2682,34.5543,34.2342,34.2751,73600.0
2008-11-13 11:50:00,50.34,50.54,50.17,50.29,206800.0,34.2819,34.4181,34.1661,34.2478,206800.0
2008-11-13 12:00:00,50.29,50.5,50.29,50.42,76400.0,34.2478,34.3908,34.2478,34.3363,76400.0
2008-11-13 12:10:00,50.39,50.43,50.25,50.28,170900.0,34.3159,34.3432,34.2206,34.241,170900.0
2008-11-13 12:20:00,50.31,50.38,50.25,50.31,283200.0,34.2614,34.3091,34.2206,34.2614,283200.0
2008-11-13 12:30:00,50.31,50.47,50.26,50.33,84000.0,34.2614,34.3704,34.2274,34.2751,84000.0
2008-11-13 12:40:00,50.31,50.39,49.85,50.02,222800.0,34.2614,34.3159,33.9482,34.0639,222800.0
2008-11-13 12:50:00,49.98,50.03,48.27,48.3,456100.0,34.0367,34.0707,32.8722,32.8926,456100.0
2008-11-13 13:00:00,48.26,48.78,47.49,48.78,357900.0,32.8654,33.2195,32.341,33.2195,357900.0
2008-11-13 13:10:00,48.79,49.85,48.61,49.64,200300.0,33.2263,33.9482,33.1037,33.8052,200300.0
2008-11-13 13:20:00,49.61,49.65,48.9,49.49,111700.0,33.7847,33.812,33.3012,33.703,111700.0
2008-11-13 13:30:00,49.49,50.39,49.41,50.14,139200.0,33.703,34.3159,33.6485,34.1457,139200.0
2008-11-13 13:40:00,50.14,50.98,50.02,50.19,257700.0,34.1457,34.7177,34.0639,34.1797,257700.0
2008-11-13 13:50:00,50.19,51.18,49.94,50.12,241700.0,34.1797,34.8539,34.0095,34.132,241700.0
2008-11-13 14:00:00,50.12,50.53,49.92,50.41,213700.0,34.132,34.4113,33.9958,34.3295,213700.0
2008-11-13 14:10:00,50.44,50.73,50.12,50.31,168100.0,34.35,34.5475,34.132,34.2614,168100.0
2008-11-13 14:20:00,50.3,52.03,50.3,51.84,228200.0,34.2546,35.4328,34.2546,35.3034,228200.0
2008-11-13 14:30:00,51.82,52.2,50.96,52.2,211600.0,35.2898,35.5485,34.7041,35.5485,211600.0
2008-11-13 14:40:00,52.19,52.59,51.9,52.23,244400.0,35.5417,35.8141,35.3442,35.569,244400.0
2008-11-13 14:50:00,52.22,52.55,51.77,51.96,186700.0,35.5622,35.7869,35.2557,35.3851,186700.0
2008-11-13 15:00:00,51.96,52.1,50.78,50.83,152400.0,35.3851,35.4804,34.5815,34.6156,152400.0
2008-11-13 15:10:00,50.84,52.09,50.83,51.71,233800.0,34.6224,35.4736,34.6156,35.2148,233800.0
2008-11-13 15:20:00,51.72,52.31,51.55,52.2,258300.0,35.2216,35.6234,35.1059,35.5485,258300.0
2008-11-13 15:30:00,52.18,52.93,52.0,52.44,382700.0,35.5349,36.0457,35.4123,35.712,382700.0
2008-11-13 15:40:00,52.45,53.7,52.45,53.44,380000.0,35.7188,36.57,35.7188,36.393,380000.0
2008-11-13 15:50:00,53.47,54.39,53.35,54.21,418300.0,36.4134,37.0399,36.3317,36.9174,418300.0
2008-11-14 09:30:00,53.01,53.14,52.1,52.27,126500.0,36.1001,36.1887,35.4804,35.5962,126500.0
2008-11-14 09:40:00,52.28,52.96,52.1,52.2,189500.0,35.603,36.0661,35.4804,35.5485,189500.0
2008-11-14 09:50:00,52.19,53.13,51.98,53.01,213200.0,35.5417,36.1819,35.3987,36.1001,213200.0
2008-11-14 10:00:00,53.06,53.52,52.89,52.99,226300.0,36.1342,36.4475,36.0184,36.0865,226300.0
2008-11-14 10:10:00,52.95,53.28,52.6,52.81,182500.0,36.0593,36.284,35.8209,35.9639,182500.0
2008-11-14 10:20:00,52.81,53.17,52.65,53.07,127000.0,35.9639,36.2091,35.855,36.141,127000.0
2008-11-14 10:30:00,53.07,53.14,52.63,52.63,111900.0,36.141,36.1887,35.8414,35.8414,111900.0
2008-11-14 10:40:00,52.71,53.25,52.47,53.25,107100.0,35.8958,36.2636,35.7324,36.2636,107100.0
2008-11-14 10:50:00,53.26,53.34,53.0,53.04,102200.0,36.2704,36.3249,36.0933,36.1206,102200.0
2008-11-14 11:00:00,53.03,53.11,52.56,52.81,74000.0,36.1138,36.1682,35.7937,35.9639,74000.0
2008-11-14 11:10:00,52.85,53.38,52.64,53.11,75500.0,35.9912,36.3521,35.8482,36.1682,75500.0
2008-11-14 11:20:00,53.07,53.09,52.68,52.68,63400.0,36.141,36.1546,35.8754,35.8754,63400.0
2008-11-14 11:30:00,52.66,52.66,52.33,52.47,60000.0,35.8618,35.8618,35.6371,35.7324,60000.0
2008-11-14 11:40:00,52.47,52.76,52.16,52.76,62900.0,35.7324,35.9299,35.5213,35.9299,62900.0
2008-11-14 11:50:00,52.77,52.92,52.16,52.16,92900.0,35.9367,36.0389,35.5213,35.5213,92900.0
2008-11-14 12:00:00,52.17,52.17,51.71,51.98,58400.0,35.5281,35.5281,35.2148,35.3987,58400.0
2008-11-14 12:10:00,51.97,52.21,51.75,51.79,45400.0,35.3919,35.5553,35.2421,35.2693,45400.0
2008-11-14 12:20:00,51.82,52.45,51.82,52.37,76400.0,35.2898,35.7188,35.2898,35.6643,76400.0
2008-11-14 12:30:00,52.36,52.9,52.18,52.89,68700.0,35.6575,36.0252,35.5349,36.0184,68700.0
2008-11-14 12:40:00,52.89,52.99,52.48,52.48,60200.0,36.0184,36.0865,35.7392,35.7392,60200.0
2008-11-14 12:50:00,52.48,52.78,52.37,52.39,92100.0,35.7392,35.9435,35.6643,35.6779,92100.0
2008-11-14 13:00:00,52.35,52.35,51.97,52.16,38100.0,35.6507,35.6507,35.3919,35.5213,38100.0
2008-11-14 13:10:00,52.16,52.25,51.49,52.0,99600.0,35.5213,35.5826,35.065,35.4123,99600.0
2008-11-14 13:20:00,52.03,52.57,51.57,52.55,88400.0,35.4328,35.8005,35.1195,35.7869,88400.0
2008-11-14 13:30:00,52.54,52.7,51.95,52.16,122300.0,35.7801,35.889,35.3783,35.5213,122300.0
2008-11-14 13:40:00,52.15,52.41,52.04,52.41,103800.0,35.5145,35.6915,35.4396,35.6915,103800.0
2008-11-14 13:50:00,52.43,52.82,52.37,52.76,164300.0,35.7052,35.9708,35.6643,35.9299,164300.0
2008-11-14 14:00:00,52.77,53.07,52.64,52.74,177000.0,35.9367,36.141,35.8482,35.9163,177000.0
2008-11-14 14:10:00,52.75,53.5,52.39,53.48,92800.0,35.9231,36.4338,35.6779,36.4202,92800.0
2008-11-14 14:20:00,53.5,53.65,53.0,53.28,129000.0,36.4338,36.536,36.0933,36.284,129000.0
2008-11-14 14:30:00,53.28,53.75,53.0,53.56,90700.0,36.284,36.6041,36.0933,36.4747,90700.0
2008-11-14 14:40:00,53.52,54.38,53.52,53.78,137500.0,36.4475,37.0331,36.4475,36.6245,137500.0
2008-11-14 14:50:00,53.68,54.75,53.52,54.75,148200.0,36.5564,37.2851,36.4475,37.2851,148200.0
2008-11-14 15:00:00,54.75,55.0,53.64,54.29,217200.0,37.2851,37.4554,36.5292,36.9718,217200.0
2008-11-14 15:10:00,54.23,54.4,53.41,53.51,236400.0,36.931,37.0467,36.3726,36.4407,236400.0
2008-11-14 15:20:00,53.52,54.11,53.47,53.5,200900.0,36.4475,36.8493,36.4134,36.4338,200900.0
2008-11-14 15:30:00,53.5,53.65,52.87,53.43,295800.0,36.4338,36.536,36.0048,36.3862,295800.0
2008-11-14 15:40:00,53.4,53.49,52.86,53.1,192500.0,36.3657,36.427,35.998,36.1614,192500.0
2008-11-14 15:50:00,53.09,53.11,51.74,51.93,261000.0,36.1546,36.1682,35.2353,35.3647,261000.0
2008-11-17 09:30:00,51.18,51.18,49.5,49.56,257700.0,34.8539,34.8539,33.7098,33.7507,257700.0
2008-11-17 09:40:00,49.56,49.69,49.01,49.54,199600.0,33.7507,33.8392,33.3761,33.7371,199600.0
2008-11-17 09:50:00,49.54,50.48,49.33,50.27,153500.0,33.7371,34.3772,33.594,34.2342,153500.0
2008-11-17 10:00:00,50.28,50.67,50.1,50.67,194600.0,34.241,34.5066,34.1184,34.5066,194600.0
2008-11-17 10:10:00,50.64,50.78,49.83,49.92,232500.0,34.4862,34.5815,33.9345,33.9958,232500.0
2008-11-17 10:20:00,49.91,50.08,49.49,49.69,167400.0,33.989,34.1048,33.703,33.8392,167400.0
2008-11-17 10:30:00,49.73,50.07,49.52,49.7,93600.0,33.8664,34.098,33.7234,33.846,93600.0
2008-11-17 10:40:00,49.66,49.88,49.29,49.38,82000.0,33.8188,33.9686,33.5668,33.6281,82000.0
2008-11-17 10:50:00,49.38,49.59,49.18,49.31,111000.0,33.6281,33.7711,33.4919,33.5804,111000.0
2008-11-17 11:00:00,49.31,49.81,49.31,49.65,55800.0,33.5804,33.9209,33.5804,33.812,55800.0
2008-11-17 11:10:00,49.7,49.97,49.55,49.76,46800.0,33.846,34.0299,33.7439,33.8869,46800.0
2008-11-17 11:20:00,49.76,49.99,49.75,49.91,37500.0,33.8869,34.0435,33.8801,33.989,37500.0
2008-11-17 11:30:00,49.92,50.3,49.88,50.21,36200.0,33.9958,34.2546,33.9686,34.1933,36200.0
2008-11-17 11:40:00,50.19,50.62,49.8,50.47,86700.0,34.1797,34.4725,33.9141,34.3704,86700.0
2008-11-17 11:50:00,50.47,50.95,50.44,50.75,86700.0,34.3704,34.6973,34.35,34.5611,86700.0
2008-11-17 12:00:00,50.74,51.27,50.57,51.23,120500.0,34.5543,34.9152,34.4385,34.888,120500.0
2008-11-17 12:10:00,51.22,51.37,50.82,51.03,119500.0,34.8811,34.9833,34.6087,34.7518,119500.0
2008-11-17 12:20:00,51.05,51.52,50.82,51.07,80900.0,34.7654,35.0854,34.6087,34.779,80900.0
2008-11-17 12:30:00,51.07,51.45,50.79,50.9,54900.0,34.779,35.0378,34.5883,34.6632,54900.0
2008-11-17 12:40:00,50.9,52.11,50.9,51.95,87300.0,34.6632,35.4872,34.6632,35.3783,87300.0
2008-11-17 12:50:00,51.92,51.98,51.19,51.19,99100.0,35.3579,35.3987,34.8607,34.8607,99100.0
2008-11-17 13:00:00,51.21,51.22,50.85,51.11,63100.0,34.8743,34.8811,34.6292,34.8062,63100.0
2008-11-17 13:10:00,51.12,51.12,50.33,50.48,74500.0,34.813,34.813,34.2751,34.3772,74500.0
2008-11-17 13:20:00,50.49,51.04,50.41,50.85,81700.0,34.384,34.7586,34.3295,34.6292,81700.0
2008-11-17 13:30:00,50.86,50.93,50.15,50.42,67400.0,34.636,34.6837,34.1525,34.3363,67400.0
2008-11-17 13:40:00,50.41,50.64,50.11,50.47,72800.0,34.3295,34.4862,34.1252,34.3704,72800.0
2008-11-17 13:50:00,50.48,50.99,50.41,50.73,85900.0,34.3772,34.7245,34.3295,34.5475,85900.0
2008-11-17 14:00:00,50.73,51.19,50.4,51.18,135400.0,34.5475,34.8607,34.3227,34.8539,135400.0
2008-11-17 14:10:00,51.2,51.72,51.09,51.28,71700.0,34.8675,35.2216,34.7926,34.922,71700.0
2008-11-17 14:20:00,51.31,51.69,50.9,50.97,62500.0,34.9424,35.2012,34.6632,34.7109,62500.0
2008-11-17 14:30:00,51.02,51.63,50.78,51.53,75800.0,34.7449,35.1604,34.5815,35.0923,75800.0
2008-11-17 14:40:00,51.54,51.91,51.34,51.62,70300.0,35.0991,35.351,34.9629,35.1535,70300.0
2008-11-17 14:50:00,51.57,51.91,51.34,51.52,71600.0,35.1195,35.351,34.9629,35.0854,71600.0
2008-11-17 15:00:00,51.48,52.0,51.23,51.44,111300.0,35.0582,35.4123,34.888,35.031,111300.0
2008-11-17 15:10:00,51.44,51.66,50.94,51.46,101100.0,35.031,35.1808,34.6905,35.0446,101100.0
2008-11-17 15:20:00,51.43,51.71,51.04,51.37,98900.0,35.0242,35.2148,34.7586,34.9833,98900.0
2008-11-17 15:30:00,51.36,51.45,50.53,50.79,137600.0,34.9765,35.0378,34.4113,34.5883,137600.0
2008-11-17 15:40:00,50.85,51.2,50.52,50.59,166600.0,34.6292,34.8675,34.4044,34.4521,166600.0
2008-11-17 15:50:00,50.57,50.85,50.05,50.09,277100.0,34.4385,34.6292,34.0844,34.1116,277100.0
2008-11-18 09:30:00,50.15,51.0,49.5,50.8,126700.0,34.1525,34.7313,33.7098,34.5951,126700.0
2008-11-18 09:40:00,50.91,51.3,50.55,51.3,54600.0,34.67,34.9356,34.4249,34.9356,54600.0
2008-11-18 09:50:00,51.3,51.3,49.84,49.89,103000.0,34.9356,34.9356,33.9414,33.9754,103000.0
2008-11-18 10:00:00,49.89,49.9,49.26,49.34,158000.0,33.9754,33.9822,33.5464,33.6009,158000.0
2008-11-18 10:10:00,49.32,50.05,49.26,50.0,127400.0,33.5872,34.0844,33.5464,34.0503,127400.0
2008-11-18 10:20:00,50.0,50.87,49.79,50.83,111800.0,34.0503,34.6428,33.9073,34.6156,111800.0
2008-11-18 10:30:00,50.82,50.96,50.38,50.87,81000.0,34.6087,34.7041,34.3091,34.6428,81000.0
2008-11-18 10:40:00,50.82,51.06,50.42,50.83,67900.0,34.6087,34.7722,34.3363,34.6156,67900.0
2008-11-18 10:50:00,50.8,50.94,50.61,50.84,66300.0,34.5951,34.6905,34.4657,34.6224,66300.0
2008-11-18 11:00:00,50.83,50.83,50.21,50.43,59300.0,34.6156,34.6156,34.1933,34.3432,59300.0
2008-11-18 11:10:00,50.36,50.7,50.26,50.61,102300.0,34.2955,34.527,34.2274,34.4657,102300.0
2008-11-18 11:20:00,50.59,50.72,50.09,50.36,142500.0,34.4521,34.5406,34.1116,34.2955,142500.0
2008-11-18 11:30:00,50.37,51.19,50.2,51.01,76800.0,34.3023,34.8607,34.1865,34.7381,76800.0
2008-11-18 11:40:00,51.0,51.17,50.73,50.8,101800.0,34.7313,34.8471,34.5475,34.5951,101800.0
2008-11-18 11:50:00,50.79,51.29,50.79,51.19,46200.0,34.5883,34.9288,34.5883,34.8607,46200.0
2008-11-18 12:00:00,51.19,51.19,50.68,50.75,47500.0,34.8607,34.8607,34.5134,34.5611,47500.0
2008-11-18 12:10:00,50.75,51.21,50.7,50.99,39100.0,34.5611,34.8743,34.527,34.7245,39100.0
2008-11-18 12:20:00,50.98,50.98,50.52,50.69,65000.0,34.7177,34.7177,34.4044,34.5202,65000.0
2008-11-18 12:30:00,50.66,50.67,50.45,50.55,57500.0,34.4998,34.5066,34.3568,34.4249,57500.0
2008-11-18 12:40:00,50.58,50.65,50.21,50.22,58800.0,34.4453,34.493,34.1933,34.2001,58800.0
2008-11-18 12:50:00,50.24,50.24,49.93,50.08,68300.0,34.2138,34.2138,34.0026,34.1048,68300.0
2008-11-18 13:00:00,50.05,50.05,49.37,49.38,78300.0,34.0844,34.0844,33.6213,33.6281,78300.0
2008-11-18 13:10:00,49.39,49.5,49.02,49.16,71900.0,33.6349,33.7098,33.3829,33.4783,71900.0
2008-11-18 13:20:00,49.19,49.48,49.16,49.22,69900.0,33.4987,33.6962,33.4783,33.5191,69900.0
2008-11-18 13:30:00,49.25,49.25,48.97,49.1,92700.0,33.5396,33.5396,33.3489,33.4374,92700.0
2008-11-18 13:40:00,49.1,49.42,48.86,49.0,105400.0,33.4374,33.6553,33.274,33.3693,105400.0
2008-11-18 13:50:00,49.04,49.85,48.95,49.75,76700.0,33.3966,33.9482,33.3353,33.8801,76700.0
2008-11-18 14:00:00,49.76,49.77,48.95,49.04,151900.0,33.8869,33.8937,33.3353,33.3966,151900.0
2008-11-18 14:10:00,49.08,49.59,48.99,49.24,87600.0,33.4238,33.7711,33.3625,33.5328,87600.0
2008-11-18 14:20:00,49.22,49.62,49.05,49.53,91500.0,33.5191,33.7915,33.4034,33.7302,91500.0
2008-11-18 14:30:00,49.48,49.49,48.96,49.21,72600.0,33.6962,33.703,33.3421,33.5123,72600.0
2008-11-18 14:40:00,49.22,49.36,48.8,48.85,142000.0,33.5191,33.6145,33.2331,33.2672,142000.0
2008-11-18 14:50:00,48.87,49.27,48.71,48.87,90100.0,33.2808,33.5532,33.1718,33.2808,90100.0
2008-11-18 15:00:00,48.87,49.44,48.57,49.39,119900.0,33.2808,33.669,33.0765,33.6349,119900.0
2008-11-18 15:10:00,49.39,49.75,48.92,49.32,123700.0,33.6349,33.8801,33.3148,33.5872,123700.0
2008-11-18 15:20:00,49.27,49.62,48.81,49.41,173600.0,33.5532,33.7915,33.2399,33.6485,173600.0
2008-11-18 15:30:00,49.37,49.77,48.83,49.31,155900.0,33.6213,33.8937,33.2535,33.5804,155900.0
2008-11-18 15:40:00,49.38,50.0,49.28,49.93,191100.0,33.6281,34.0503,33.56,34.0026,191100.0
2008-11-18 15:50:00,49.87,50.21,49.66,50.12,299500.0,33.9618,34.1933,33.8188,34.132,299500.0
2008-11-19 09:30:00,50.05,50.19,48.93,49.36,146400.0,34.0844,34.1797,33.3216,33.6145,146400.0
2008-11-19 09:40:00,49.37,49.68,48.59,49.15,110700.0,33.6213,33.8324,33.0901,33.4715,110700.0
2008-11-19 09:50:00,49.12,49.2,48.0,48.0,210300.0,33.451,33.5055,32.6883,32.6883,210300.0
2008-11-19 10:00:00,48.02,48.75,47.95,48.67,155400.0,32.7019,33.1991,32.6543,33.1446,155400.0
2008-11-19 10:10:00,48.66,48.82,48.12,48.12,196300.0,33.1378,33.2467,32.77,32.77,196300.0
2008-11-19 10:20:00,48.13,48.33,47.8,48.24,172800.0,32.7768,32.913,32.5521,32.8517,172800.0
2008-11-19 10:30:00,48.24,48.24,47.75,47.9,127600.0,32.8517,32.8517,32.5181,32.6202,127600.0
2008-11-19 10:40:00,47.88,48.1,47.6,47.61,121800.0,32.6066,32.7564,32.4159,32.4227,121800.0
2008-11-19 10:50:00,47.64,47.84,46.96,47.21,326700.0,32.4431,32.5793,31.9801,32.1503,326700.0
2008-11-19 11:00:00,47.21,47.23,46.63,46.75,239100.0,32.1503,32.1639,31.7553,31.837,239100.0
2008-11-19 11:10:00,46.8,46.92,46.15,46.84,218500.0,31.8711,31.9528,31.4284,31.8983,218500.0
2008-11-19 11:20:00,46.84,46.85,46.28,46.34,189700.0,31.8983,31.9051,31.517,31.5578,189700.0
2008-11-19 11:30:00,46.35,46.51,45.85,45.9,223800.0,31.5646,31.6736,31.2241,31.2582,223800.0
2008-11-19 11:40:00,45.96,46.06,45.4,45.75,279700.0,31.2991,31.3672,30.9177,31.156,279700.0
2008-11-19 11:50:00,45.79,46.59,45.78,46.19,169100.0,31.1833,31.7281,31.1765,31.4557,169100.0
2008-11-19 12:00:00,46.21,46.67,46.08,46.62,164900.0,31.4693,31.7826,31.3808,31.7485,164900.0
2008-11-19 12:10:00,46.62,46.68,46.22,46.3,87800.0,31.7485,31.7894,31.4761,31.5306,87800.0
2008-11-19 12:20:00,46.3,46.65,46.18,46.35,91000.0,31.5306,31.7689,31.4489,31.5646,91000.0
2008-11-19 12:30:00,46.35,46.65,46.35,46.65,117600.0,31.5646,31.7689,31.5646,31.7689,117600.0
2008-11-19 12:40:00,46.65,46.76,46.55,46.74,64600.0,31.7689,31.8439,31.7008,31.8302,64600.0
2008-11-19 12:50:00,46.71,46.77,46.49,46.67,87300.0,31.8098,31.8507,31.66,31.7826,87300.0
2008-11-19 13:00:00,46.67,47.28,46.58,46.89,89600.0,31.7826,32.198,31.7213,31.9324,89600.0
2008-11-19 13:10:00,46.9,47.0,46.55,46.74,88100.0,31.9392,32.0073,31.7008,31.8302,88100.0
2008-11-19 13:20:00,46.77,46.88,46.7,46.76,91300.0,31.8507,31.9256,31.803,31.8439,91300.0
2008-11-19 13:30:00,46.76,47.06,46.74,46.94,118400.0,31.8439,32.0482,31.8302,31.9664,118400.0
2008-11-19 13:40:00,46.95,46.97,46.79,46.82,123700.0,31.9732,31.9869,31.8643,31.8847,123700.0
2008-11-19 13:50:00,46.8,47.38,46.63,46.99,105400.0,31.8711,32.2661,31.7553,32.0005,105400.0
2008-11-19 14:00:00,47.03,47.1,46.46,46.75,120100.0,32.0277,32.0754,31.6396,31.837,120100.0
2008-11-19 14:10:00,46.79,47.13,46.69,46.75,96400.0,31.8643,32.0958,31.7962,31.837,96400.0
2008-11-19 14:20:00,46.71,47.1,46.43,46.75,100200.0,31.8098,32.0754,31.6191,31.837,100200.0
2008-11-19 14:30:00,46.76,46.97,46.39,46.67,115200.0,31.8439,31.9869,31.5919,31.7826,115200.0
2008-11-19 14:40:00,46.67,47.33,46.58,46.96,163800.0,31.7826,32.232,31.7213,31.9801,163800.0
2008-11-19 14:50:00,46.99,46.99,46.55,46.76,163000.0,32.0005,32.0005,31.7008,31.8439,163000.0
2008-11-19 15:00:00,46.75,47.1,46.32,46.95,166400.0,31.837,32.0754,31.5442,31.9732,166400.0
2008-11-19 15:10:00,46.98,47.0,46.2,46.28,220600.0,31.9937,32.0073,31.4625,31.517,220600.0
2008-11-19 15:20:00,46.3,46.42,46.0,46.12,257400.0,31.5306,31.6123,31.3263,31.408,257400.0
2008-11-19 15:30:00,46.14,46.55,46.0,46.08,222100.0,31.4216,31.7008,31.3263,31.3808,222100.0
2008-11-19 15:40:00,46.05,46.28,45.19,45.55,274200.0,31.3603,31.517,30.7747,31.0198,274200.0
2008-11-19 15:50:00,45.55,45.89,45.06,45.42,450700.0,31.0198,31.2514,30.6861,30.9313,450700.0
2008-11-20 09:30:00,44.87,45.01,43.59,43.7,243400.0,30.5568,30.6521,29.6851,29.76,243400.0
2008-11-20 09:40:00,43.7,43.79,43.07,43.23,173400.0,29.76,29.8213,29.3309,29.4399,173400.0
2008-11-20 09:50:00,43.31,43.51,42.47,42.48,318900.0,29.4944,29.6306,28.9223,28.9292,318900.0
2008-11-20 10:00:00,42.53,42.67,41.79,42.06,380800.0,28.9632,29.0585,28.4593,28.6431,380800.0
2008-11-20 10:10:00,42.09,42.2,41.42,41.69,292000.0,28.6636,28.7385,28.2073,28.3912,292000.0
2008-11-20 10:20:00,41.68,42.91,41.68,42.79,300800.0,28.3843,29.222,28.3843,29.1403,300800.0
2008-11-20 10:30:00,42.82,43.16,42.65,42.82,122800.0,29.1607,29.3922,29.0449,29.1607,122800.0
2008-11-20 10:40:00,42.83,44.29,42.73,44.0,236500.0,29.1675,30.1618,29.0994,29.9643,236500.0
2008-11-20 10:50:00,43.96,44.65,43.52,44.64,139700.0,29.937,30.4069,29.6374,30.4001,139700.0
2008-11-20 11:00:00,44.64,45.05,44.59,45.0,180200.0,30.4001,30.6793,30.3661,30.6453,180200.0
2008-11-20 11:10:00,45.0,45.61,44.81,45.0,272700.0,30.6453,31.0607,30.5159,30.6453,272700.0
2008-11-20 11:20:00,44.98,45.24,44.73,45.08,205600.0,30.6317,30.8087,30.4614,30.6998,205600.0
2008-11-20 11:30:00,45.07,45.12,44.39,44.84,197400.0,30.693,30.727,30.2299,30.5363,197400.0
2008-11-20 11:40:00,44.84,45.19,44.48,44.87,96700.0,30.5363,30.7747,30.2912,30.5568,96700.0
2008-11-20 11:50:00,44.87,44.87,44.5,44.63,118600.0,30.5568,30.5568,30.3048,30.3933,118600.0
2008-11-20 12:00:00,44.65,44.73,44.26,44.57,128200.0,30.4069,30.4614,30.1413,30.3525,128200.0
2008-11-20 12:10:00,44.52,45.1,44.52,44.89,105500.0,30.3184,30.7134,30.3184,30.5704,105500.0
2008-11-20 12:20:00,44.89,45.66,44.85,45.47,148600.0,30.5704,31.0948,30.5431,30.9654,148600.0
2008-11-20 12:30:00,45.45,46.09,45.34,46.09,267800.0,30.9517,31.3876,30.8768,31.3876,267800.0
2008-11-20 12:40:00,46.09,46.44,45.89,46.33,193500.0,31.3876,31.6259,31.2514,31.551,193500.0
2008-11-20 12:50:00,46.35,46.44,45.61,45.75,156600.0,31.5646,31.6259,31.0607,31.156,156600.0
2008-11-20 13:00:00,45.71,45.79,45.37,45.61,157400.0,31.1288,31.1833,30.8973,31.0607,157400.0
2008-11-20 13:10:00,45.59,46.16,45.24,45.4,119400.0,31.0471,31.4353,30.8087,30.9177,119400.0
2008-11-20 13:20:00,45.4,45.81,44.86,45.17,110500.0,30.9177,31.1969,30.5499,30.7611,110500.0
2008-11-20 13:30:00,45.1,45.6,44.83,45.07,95200.0,30.7134,31.0539,30.5295,30.693,95200.0
2008-11-20 13:40:00,45.03,45.53,44.98,45.38,88400.0,30.6657,31.0062,30.6317,30.9041,88400.0
2008-11-20 13:50:00,45.33,45.71,45.22,45.69,73800.0,30.87,31.1288,30.7951,31.1152,73800.0
2008-11-20 14:00:00,45.69,45.88,45.03,45.15,130600.0,31.1152,31.2446,30.6657,30.7474,130600.0
2008-11-20 14:10:00,45.13,45.47,44.73,44.88,124400.0,30.7338,30.9654,30.4614,30.5636,124400.0
2008-11-20 14:20:00,44.9,45.36,44.58,44.62,89600.0,30.5772,30.8904,30.3593,30.3865,89600.0
2008-11-20 14:30:00,44.65,45.06,44.48,44.82,123900.0,30.4069,30.6861,30.2912,30.5227,123900.0
2008-11-20 14:40:00,44.87,45.18,44.59,44.81,113800.0,30.5568,30.7679,30.3661,30.5159,113800.0
2008-11-20 14:50:00,44.81,44.98,44.41,44.75,111000.0,30.5159,30.6317,30.2435,30.475,111000.0
2008-11-20 15:00:00,44.75,45.27,44.5,44.83,160200.0,30.475,30.8292,30.3048,30.5295,160200.0
2008-11-20 15:10:00,44.85,45.03,44.09,44.22,120800.0,30.5431,30.6657,30.0256,30.1141,120800.0
2008-11-20 15:20:00,44.22,44.62,44.19,44.42,148700.0,30.1141,30.3865,30.0937,30.2503,148700.0
2008-11-20 15:30:00,44.37,44.86,43.65,43.7,239000.0,30.2163,30.5499,29.7259,29.76,239000.0
2008-11-20 15:40:00,43.69,43.78,42.93,43.35,321800.0,29.7532,29.8145,29.2356,29.5216,321800.0
2008-11-20 15:50:00,43.33,43.5,42.74,43.29,483000.0,29.508,29.6238,29.1062,29.4808,483000.0
2008-11-21 09:30:00,44.32,44.5,43.27,43.63,311700.0,30.1822,30.3048,29.4671,29.7123,311700.0
2008-11-21 09:40:00,43.66,44.43,43.62,44.17,91600.0,29.7327,30.2571,29.7055,30.0801,91600.0
2008-11-21 09:50:00,44.14,44.25,43.6,43.87,151400.0,30.0596,30.1345,29.6919,29.8757,151400.0
2008-11-21 10:00:00,43.88,44.24,43.7,44.18,192600.0,29.8826,30.1277,29.76,30.0869,192600.0
2008-11-21 10:10:00,44.17,44.21,43.35,43.6,138800.0,30.0801,30.1073,29.5216,29.6919,138800.0
2008-11-21 10:20:00,43.62,43.87,43.53,43.6,117100.0,29.7055,29.8757,29.6442,29.6919,117100.0
2008-11-21 10:30:00,43.6,44.0,43.6,43.84,123900.0,29.6919,29.9643,29.6919,29.8553,123900.0
2008-11-21 10:40:00,43.87,44.01,43.52,43.59,99100.0,29.8757,29.9711,29.6374,29.6851,99100.0
2008-11-21 10:50:00,43.6,43.76,43.37,43.5,84400.0,29.6919,29.8008,29.5352,29.6238,84400.0
2008-11-21 11:00:00,43.48,43.64,42.99,43.46,136800.0,29.6102,29.7191,29.2765,29.5965,136800.0
2008-11-21 11:10:00,43.46,43.8,43.26,43.6,134300.0,29.5965,29.8281,29.4603,29.6919,134300.0
2008-11-21 11:20:00,43.62,44.01,43.55,43.61,105100.0,29.7055,29.9711,29.6578,29.6987,105100.0
2008-11-21 11:30:00,43.6,43.89,43.36,43.56,92400.0,29.6919,29.8894,29.5284,29.6646,92400.0
2008-11-21 11:40:00,43.54,44.03,43.35,43.38,74800.0,29.651,29.9847,29.5216,29.5421,74800.0
2008-11-21 11:50:00,43.35,43.5,43.16,43.29,111600.0,29.5216,29.6238,29.3922,29.4808,111600.0
2008-11-21 12:00:00,43.3,43.77,43.1,43.54,98800.0,29.4876,29.8076,29.3514,29.651,98800.0
2008-11-21 12:10:00,43.58,43.82,43.32,43.32,130100.0,29.6783,29.8417,29.5012,29.5012,130100.0
2008-11-21 12:20:00,43.3,43.61,43.04,43.31,104000.0,29.4876,29.6987,29.3105,29.4944,104000.0
2008-11-21 12:30:00,43.31,43.99,43.31,43.86,136600.0,29.4944,29.9575,29.4944,29.8689,136600.0
2008-11-21 12:40:00,43.88,44.1,43.58,43.61,98800.0,29.8826,30.0324,29.6783,29.6987,98800.0
2008-11-21 12:50:00,43.62,43.91,43.6,43.63,84500.0,29.7055,29.903,29.6919,29.7123,84500.0
2008-11-21 13:00:00,43.65,43.7,43.32,43.61,48600.0,29.7259,29.76,29.5012,29.6987,48600.0
2008-11-21 13:10:00,43.62,43.85,43.52,43.7,109700.0,29.7055,29.8621,29.6374,29.76,109700.0
2008-11-21 13:20:00,43.69,43.69,43.2,43.44,74000.0,29.7532,29.7532,29.4195,29.5829,74000.0
2008-11-21 13:30:00,43.44,43.66,43.22,43.61,114800.0,29.5829,29.7327,29.4331,29.6987,114800.0
2008-11-21 13:40:00,43.57,43.81,43.3,43.32,51000.0,29.6714,29.8349,29.4876,29.5012,51000.0
2008-11-21 13:50:00,43.3,43.36,42.77,42.86,69200.0,29.4876,29.5284,29.1266,29.1879,69200.0
2008-11-21 14:00:00,42.87,43.22,42.65,42.88,150400.0,29.1947,29.4331,29.0449,29.2016,150400.0
2008-11-21 14:10:00,42.87,43.21,42.69,43.21,101600.0,29.1947,29.4263,29.0722,29.4263,101600.0
2008-11-21 14:20:00,43.19,43.54,42.92,42.95,103800.0,29.4127,29.651,29.2288,29.2492,103800.0
2008-11-21 14:30:00,42.95,43.09,42.54,42.9,93300.0,29.2492,29.3446,28.97,29.2152,93300.0
2008-11-21 14:40:00,42.9,43.43,42.38,43.23,114400.0,29.2152,29.5761,28.8611,29.4399,114400.0
2008-11-21 14:50:00,43.2,43.34,42.79,43.14,123200.0,29.4195,29.5148,29.1403,29.3786,123200.0
2008-11-21 15:00:00,43.12,44.08,43.09,43.49,176800.0,29.365,30.0188,29.3446,29.617,176800.0
2008-11-21 15:10:00,43.47,44.39,43.37,44.08,198100.0,29.6033,30.2299,29.5352,30.0188,198100.0
2008-11-21 15:20:00,44.06,44.5,43.55,44.29,189000.0,30.0051,30.3048,29.6578,30.1618,189000.0
2008-11-21 15:30:00,44.3,45.65,43.99,45.2,248200.0,30.1686,31.0879,29.9575,30.7815,248200.0
2008-11-21 15:40:00,45.22,45.34,44.32,45.2,220200.0,30.7951,30.8768,30.1822,30.7815,220200.0
2008-11-21 15:50:00,45.25,45.67,44.82,45.47,387400.0,30.8155,31.1016,30.5227,30.9654,387400.0
2008-11-24 09:30:00,46.6,46.6,45.31,45.73,129900.0,31.7349,31.7349,30.8564,31.1424,129900.0
2008-11-24 09:40:00,45.7,45.78,45.1,45.22,89200.0,31.122,31.1765,30.7134,30.7951,89200.0
2008-11-24 09:50:00,45.24,45.66,44.82,45.66,151700.0,30.8087,31.0948,30.5227,31.0948,151700.0
2008-11-24 10:00:00,45.64,46.58,45.64,46.51,170100.0,31.0811,31.7213,31.0811,31.6736,170100.0
2008-11-24 10:10:00,46.51,46.88,46.5,46.6,136100.0,31.6736,31.9256,31.6668,31.7349,136100.0
2008-11-24 10:20:00,46.61,47.25,46.39,47.2,147400.0,31.7417,32.1776,31.5919,32.1435,147400.0
2008-11-24 10:30:00,47.22,47.38,46.86,46.89,158200.0,32.1571,32.2661,31.912,31.9324,158200.0
2008-11-24 10:40:00,46.92,47.73,46.85,47.45,167600.0,31.9528,32.5044,31.9051,32.3138,167600.0
2008-11-24 10:50:00,47.45,47.73,47.24,47.52,122700.0,32.3138,32.5044,32.1707,32.3614,122700.0
2008-11-24 11:00:00,47.44,47.49,46.88,46.97,111700.0,32.3069,32.341,31.9256,31.9869,111700.0
2008-11-24 11:10:00,46.96,47.21,46.7,46.71,112400.0,31.9801,32.1503,31.803,31.8098,112400.0
2008-11-24 11:20:00,46.71,47.03,46.6,46.72,127900.0,31.8098,32.0277,31.7349,31.8166,127900.0
2008-11-24 11:30:00,46.71,46.84,46.5,46.68,116000.0,31.8098,31.8983,31.6668,31.7894,116000.0
2008-11-24 11:40:00,46.68,46.85,46.41,46.82,78800.0,31.7894,31.9051,31.6055,31.8847,78800.0
2008-11-24 11:50:00,46.89,47.1,46.63,46.66,93100.0,31.9324,32.0754,31.7553,31.7758,93100.0
2008-11-24 12:00:00,46.69,46.96,46.42,46.52,112900.0,31.7962,31.9801,31.6123,31.6804,112900.0
2008-11-24 12:10:00,46.5,46.51,45.88,46.04,102000.0,31.6668,31.6736,31.2446,31.3535,102000.0
2008-11-24 12:20:00,46.03,46.27,45.82,46.19,87700.0,31.3467,31.5102,31.2037,31.4557,87700.0
2008-11-24 12:30:00,46.22,46.67,46.12,46.21,81600.0,31.4761,31.7826,31.408,31.4693,81600.0
2008-11-24 12:40:00,46.16,46.67,46.06,46.59,77200.0,31.4353,31.7826,31.3672,31.7281,77200.0
2008-11-24 12:50:00,46.61,47.22,46.61,47.09,62900.0,31.7417,32.1571,31.7417,32.0686,62900.0
2008-11-24 13:00:00,47.12,47.35,46.75,46.8,95900.0,32.089,32.2457,31.837,31.8711,95900.0
2008-11-24 13:10:00,46.81,46.97,46.55,46.83,79800.0,31.8779,31.9869,31.7008,31.8915,79800.0
2008-11-24 13:20:00,46.84,47.23,46.82,47.21,85300.0,31.8983,32.1639,31.8847,32.1503,85300.0
2008-11-24 13:30:00,47.19,47.32,47.09,47.21,73400.0,32.1367,32.2252,32.0686,32.1503,73400.0
2008-11-24 13:40:00,47.21,47.38,46.97,47.08,70000.0,32.1503,32.2661,31.9869,32.0618,70000.0
2008-11-24 13:50:00,47.05,47.59,47.05,47.45,89700.0,32.0414,32.4091,32.0414,32.3138,89700.0
2008-11-24 14:00:00,47.45,47.48,46.46,46.57,116200.0,32.3138,32.3342,31.6396,31.7145,116200.0
2008-11-24 14:10:00,46.57,46.7,46.31,46.41,105100.0,31.7145,31.803,31.5374,31.6055,105100.0
2008-11-24 14:20:00,46.45,47.02,46.42,46.92,139200.0,31.6327,32.0209,31.6123,31.9528,139200.0
2008-11-24 14:30:00,46.94,47.46,46.94,47.25,107200.0,31.9664,32.3206,31.9664,32.1776,107200.0
2008-11-24 14:40:00,47.25,47.39,46.86,46.92,116500.0,32.1776,32.2729,31.912,31.9528,116500.0
2008-11-24 14:50:00,46.94,47.36,46.91,47.31,98800.0,31.9664,32.2525,31.946,32.2184,98800.0
2008-11-24 15:00:00,47.29,47.58,47.04,47.58,119100.0,32.2048,32.4023,32.0345,32.4023,119100.0
2008-11-24 15:10:00,47.58,47.6,47.13,47.2,157300.0,32.4023,32.4159,32.0958,32.1435,157300.0
2008-11-24 15:20:00,47.17,48.24,47.14,48.24,234400.0,32.1231,32.8517,32.1026,32.8517,234400.0
2008-11-24 15:30:00,48.27,48.76,47.98,48.16,257200.0,32.8722,33.2059,32.6747,32.7973,257200.0
2008-11-24 15:40:00,48.19,49.06,48.19,48.68,365300.0,32.8177,33.4102,32.8177,33.1514,365300.0
2008-11-24 15:50:00,48.69,48.76,47.76,47.92,544700.0,33.1582,33.2059,32.5249,32.6338,544700.0
2008-11-25 09:30:00,48.83,49.75,48.71,48.74,135900.0,33.2535,33.8801,33.1718,33.1923,135900.0
2008-11-25 09:40:00,48.68,49.24,48.24,48.89,125200.0,33.1514,33.5328,32.8517,33.2944,125200.0
2008-11-25 09:50:00,48.88,49.05,48.34,48.48,88200.0,33.2876,33.4034,32.9198,33.0152,88200.0
2008-11-25 10:00:00,48.48,49.04,48.46,48.91,111500.0,33.0152,33.3966,33.0016,33.308,111500.0
2008-11-25 10:10:00,48.95,48.95,48.46,48.67,81800.0,33.3353,33.3353,33.0016,33.1446,81800.0
2008-11-25 10:20:00,48.71,49.32,48.42,49.28,134200.0,33.1718,33.5872,32.9743,33.56,134200.0
2008-11-25 10:30:00,49.32,49.36,48.45,48.5,132800.0,33.5872,33.6145,32.9948,33.0288,132800.0
2008-11-25 10:40:00,48.47,48.5,48.02,48.18,85400.0,33.0084,33.0288,32.7019,32.8109,85400.0
2008-11-25 10:50:00,48.16,48.17,47.86,47.96,96100.0,32.7973,32.8041,32.593,32.6611,96100.0
2008-11-25 11:00:00,47.92,48.0,47.33,47.4,96100.0,32.6338,32.6883,32.232,32.2797,96100.0
2008-11-25 11:10:00,47.4,47.76,47.36,47.65,92100.0,32.2797,32.5249,32.2525,32.45,92100.0
2008-11-25 11:20:00,47.65,48.42,47.57,48.22,66000.0,32.45,32.9743,32.3955,32.8381,66000.0
2008-11-25 11:30:00,48.19,48.36,47.91,47.94,40500.0,32.8177,32.9335,32.627,32.6474,40500.0
2008-11-25 11:40:00,47.94,48.43,47.94,48.22,43400.0,32.6474,32.9811,32.6474,32.8381,43400.0
2008-11-25 11:50:00,48.2,48.58,48.18,48.29,56600.0,32.8245,33.0833,32.8109,32.8858,56600.0
2008-11-25 12:00:00,48.32,48.32,47.93,48.13,71300.0,32.9062,32.9062,32.6406,32.7768,71300.0
2008-11-25 12:10:00,48.16,48.19,47.82,47.93,77900.0,32.7973,32.8177,32.5657,32.6406,77900.0
2008-11-25 12:20:00,47.93,48.0,47.75,48.0,53100.0,32.6406,32.6883,32.5181,32.6883,53100.0
2008-11-25 12:30:00,47.98,48.15,47.83,48.06,70400.0,32.6747,32.7905,32.5725,32.7292,70400.0
2008-11-25 12:40:00,48.06,48.17,47.7,47.86,45300.0,32.7292,32.8041,32.484,32.593,45300.0
2008-11-25 12:50:00,47.86,48.1,47.62,47.86,48100.0,32.593,32.7564,32.4295,32.593,48100.0
2008-11-25 13:00:00,47.86,48.12,47.69,48.08,48100.0,32.593,32.77,32.4772,32.7428,48100.0
2008-11-25 13:10:00,48.12,48.17,47.66,47.88,47000.0,32.77,32.8041,32.4568,32.6066,47000.0
2008-11-25 13:20:00,47.9,48.36,47.78,48.28,67200.0,32.6202,32.9335,32.5385,32.879,67200.0
2008-11-25 13:30:00,48.31,48.55,48.01,48.05,58900.0,32.8994,33.0629,32.6951,32.7224,58900.0
2008-11-25 13:40:00,48.01,48.27,47.78,48.16,54100.0,32.6951,32.8722,32.5385,32.7973,54100.0
2008-11-25 13:50:00,48.13,48.13,47.77,47.8,50900.0,32.7768,32.7768,32.5317,32.5521,50900.0
2008-11-25 14:00:00,47.81,48.08,47.64,47.88,44600.0,32.5589,32.7428,32.4431,32.6066,44600.0
2008-11-25 14:10:00,47.84,47.84,47.08,47.77,94800.0,32.5793,32.5793,32.0618,32.5317,94800.0
2008-11-25 14:20:00,47.71,47.9,47.59,47.82,74300.0,32.4908,32.6202,32.4091,32.5657,74300.0
2008-11-25 14:30:00,47.82,48.13,47.68,47.94,80400.0,32.5657,32.7768,32.4704,32.6474,80400.0
2008-11-25 14:40:00,47.95,47.96,47.74,47.85,62700.0,32.6543,32.6611,32.5112,32.5862,62700.0
2008-11-25 14:50:00,47.88,48.64,47.69,48.62,115100.0,32.6066,33.1242,32.4772,33.1105,115100.0
2008-11-25 15:00:00,48.6,48.89,48.24,48.29,154900.0,33.0969,33.2944,32.8517,32.8858,154900.0
2008-11-25 15:10:00,48.29,48.72,48.27,48.66,123900.0,32.8858,33.1786,32.8722,33.1378,123900.0
2008-11-25 15:20:00,48.67,48.77,47.96,48.53,171600.0,33.1446,33.2127,32.6611,33.0492,171600.0
2008-11-25 15:30:00,48.53,48.65,48.2,48.23,149500.0,33.0492,33.131,32.8245,32.8449,149500.0
2008-11-25 15:40:00,48.23,48.61,47.94,48.24,234300.0,32.8449,33.1037,32.6474,32.8517,234300.0
2008-11-25 15:50:00,48.24,48.63,47.99,48.35,345600.0,32.8517,33.1173,32.6815,32.9267,345600.0
2008-11-26 09:30:00,47.47,48.07,47.06,47.8,76600.0,32.3274,32.736,32.0482,32.5521,76600.0
2008-11-26 09:40:00,47.81,47.89,47.47,47.84,42300.0,32.5589,32.6134,32.3274,32.5793,42300.0
2008-11-26 09:50:00,47.87,48.25,47.84,47.91,41300.0,32.5998,32.8586,32.5793,32.627,41300.0
2008-11-26 10:00:00,47.88,48.05,47.36,47.37,66900.0,32.6066,32.7224,32.2525,32.2593,66900.0
2008-11-26 10:10:00,47.46,48.39,47.37,48.31,62300.0,32.3206,32.9539,32.2593,32.8994,62300.0
2008-11-26 10:20:00,48.25,48.47,47.99,48.34,72400.0,32.8586,33.0084,32.6815,32.9198,72400.0
2008-11-26 10:30:00,48.4,48.43,48.13,48.17,52300.0,32.9607,32.9811,32.7768,32.8041,52300.0
2008-11-26 10:40:00,48.16,48.22,47.93,48.13,63500.0,32.7973,32.8381,32.6406,32.7768,63500.0
2008-11-26 10:50:00,48.1,48.75,48.1,48.45,147900.0,32.7564,33.1991,32.7564,32.9948,147900.0
2008-11-26 11:00:00,48.45,48.61,47.9,48.01,117000.0,32.9948,33.1037,32.6202,32.6951,117000.0
2008-11-26 11:10:00,48.02,48.74,48.02,48.74,55200.0,32.7019,33.1923,32.7019,33.1923,55200.0
2008-11-26 11:20:00,48.68,49.48,48.65,48.79,154200.0,33.1514,33.6962,33.131,33.2263,154200.0
2008-11-26 11:30:00,48.8,49.19,48.74,49.0,96800.0,33.2331,33.4987,33.1923,33.3693,96800.0
2008-11-26 11:40:00,48.95,49.51,48.94,49.46,88600.0,33.3353,33.7166,33.3285,33.6826,88600.0
2008-11-26 11:50:00,49.42,49.47,48.97,49.0,88300.0,33.6553,33.6894,33.3489,33.3693,88300.0
2008-11-26 12:00:00,48.98,49.26,48.94,49.1,59300.0,33.3557,33.5464,33.3285,33.4374,59300.0
2008-11-26 12:10:00,49.04,49.16,48.85,48.94,39100.0,33.3966,33.4783,33.2672,33.3285,39100.0
2008-11-26 12:20:00,48.95,49.16,48.94,49.01,37700.0,33.3353,33.4783,33.3285,33.3761,37700.0
2008-11-26 12:30:00,49.02,49.11,48.93,49.08,45800.0,33.3829,33.4442,33.3216,33.4238,45800.0
2008-11-26 12:40:00,49.08,49.35,48.99,49.23,66000.0,33.4238,33.6077,33.3625,33.5259,66000.0
2008-11-26 12:50:00,49.25,49.35,49.14,49.25,50100.0,33.5396,33.6077,33.4647,33.5396,50100.0
2008-11-26 13:00:00,49.26,49.6,49.26,49.39,48900.0,33.5464,33.7779,33.5464,33.6349,48900.0
2008-11-26 13:10:00,49.36,49.4,48.99,49.29,58300.0,33.6145,33.6417,33.3625,33.5668,58300.0
2008-11-26 13:20:00,49.32,49.39,49.0,49.18,51700.0,33.5872,33.6349,33.3693,33.4919,51700.0
2008-11-26 13:30:00,49.17,49.2,48.83,49.13,94500.0,33.4851,33.5055,33.2535,33.4578,94500.0
2008-11-26 13:40:00,49.13,49.15,49.0,49.07,66300.0,33.4578,33.4715,33.3693,33.417,66300.0
2008-11-26 13:50:00,49.07,49.27,49.0,49.1,76400.0,33.417,33.5532,33.3693,33.4374,76400.0
2008-11-26 14:00:00,49.11,49.39,49.0,49.25,182300.0,33.4442,33.6349,33.3693,33.5396,182300.0
2008-11-26 14:10:00,49.23,49.32,48.86,49.21,71500.0,33.5259,33.5872,33.274,33.5123,71500.0
2008-11-26 14:20:00,49.17,49.38,49.06,49.2,57100.0,33.4851,33.6281,33.4102,33.5055,57100.0
2008-11-26 14:30:00,49.2,50.0,49.2,49.93,192200.0,33.5055,34.0503,33.5055,34.0026,192200.0
2008-11-26 14:40:00,49.93,50.06,49.69,49.72,178800.0,34.0026,34.0912,33.8392,33.8596,178800.0
2008-11-26 14:50:00,49.73,49.77,49.43,49.52,129200.0,33.8664,33.8937,33.6621,33.7234,129200.0
2008-11-26 15:00:00,49.53,49.82,49.41,49.51,133600.0,33.7302,33.9277,33.6485,33.7166,133600.0
2008-11-26 15:10:00,49.5,49.92,49.43,49.74,240600.0,33.7098,33.9958,33.6621,33.8733,240600.0
2008-11-26 15:20:00,49.73,49.8,49.41,49.6,120200.0,33.8664,33.9141,33.6485,33.7779,120200.0
2008-11-26 15:30:00,49.59,49.99,49.56,49.81,142700.0,33.7711,34.0435,33.7507,33.9209,142700.0
2008-11-26 15:40:00,49.83,49.88,49.32,49.47,149400.0,33.9345,33.9686,33.5872,33.6894,149400.0
2008-11-26 15:50:00,49.47,49.69,49.39,49.52,152700.0,33.6894,33.8392,33.6349,33.7234,152700.0
2008-11-28 09:30:00,49.37,50.25,48.95,49.37,133600.0,33.6213,34.2206,33.3353,33.6213,133600.0
2008-11-28 09:40:00,49.31,49.39,48.64,48.94,75700.0,33.5804,33.6349,33.1242,33.3285,75700.0
2008-11-28 09:50:00,48.95,49.02,48.5,48.83,77200.0,33.3353,33.3829,33.0288,33.2535,77200.0
2008-11-28 10:00:00,48.85,49.07,48.22,48.56,142500.0,33.2672,33.417,32.8381,33.0697,142500.0
2008-11-28 10:10:00,48.56,48.72,48.21,48.69,99600.0,33.0697,33.1786,32.8313,33.1582,99600.0
2008-11-28 10:20:00,48.69,49.01,48.68,48.93,79100.0,33.1582,33.3761,33.1514,33.3216,79100.0
2008-11-28 10:30:00,48.94,49.0,48.83,48.9,44300.0,33.3285,33.3693,33.2535,33.3012,44300.0
2008-11-28 10:40:00,48.91,49.03,48.86,48.98,43200.0,33.308,33.3897,33.274,33.3557,43200.0
2008-11-28 10:50:00,48.99,48.99,48.81,48.88,38300.0,33.3625,33.3625,33.2399,33.2876,38300.0
2008-11-28 11:00:00,48.88,48.88,48.42,48.56,49200.0,33.2876,33.2876,32.9743,33.0697,49200.0
2008-11-28 11:10:00,48.56,48.9,48.44,48.45,47400.0,33.0697,33.3012,32.9879,32.9948,47400.0
2008-11-28 11:20:00,48.45,48.92,48.35,48.89,52500.0,32.9948,33.3148,32.9267,33.2944,52500.0
2008-11-28 11:30:00,48.89,48.91,48.54,48.66,59000.0,33.2944,33.308,33.056,33.1378,59000.0
2008-11-28 11:40:00,48.66,48.98,48.65,48.86,50900.0,33.1378,33.3557,33.131,33.274,50900.0
2008-11-28 11:50:00,48.84,49.0,48.8,48.93,43400.0,33.2604,33.3693,33.2331,33.3216,43400.0
2008-11-28 12:00:00,48.94,49.0,48.9,48.93,43100.0,33.3285,33.3693,33.3012,33.3216,43100.0
2008-11-28 12:10:00,48.94,48.96,48.56,48.59,44400.0,33.3285,33.3421,33.0697,33.0901,44400.0
2008-11-28 12:20:00,48.57,48.84,48.56,48.66,40000.0,33.0765,33.2604,33.0697,33.1378,40000.0
2008-11-28 12:30:00,48.69,48.87,48.59,48.7,66600.0,33.1582,33.2808,33.0901,33.165,66600.0
2008-11-28 12:40:00,48.73,49.01,48.7,49.01,123000.0,33.1854,33.3761,33.165,33.3761,123000.0
2008-11-28 12:50:00,49.01,49.48,49.01,49.31,144200.0,33.3761,33.6962,33.3761,33.5804,144200.0
2008-11-28 13:00:00,49.47,49.47,49.22,49.22,244900.0,33.6894,33.6894,33.5191,33.5191,244900.0
2008-11-28 13:10:00,49.22,49.22,49.22,49.22,0.0,33.5191,33.5191,33.5191,33.5191,0.0
2008-11-28 13:20:00,49.47,49.47,49.47,49.47,9700.0,33.6894,33.6894,33.6894,33.6894,9700.0
2008-11-28 13:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 13:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:10:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:20:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 14:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:00:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:10:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:20:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:30:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:40:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-11-28 15:50:00,49.47,49.47,49.47,49.47,0.0,33.6894,33.6894,33.6894,33.6894,0.0
2008-12-01 09:30:00,48.22,48.24,47.08,47.86,144300.0,32.8381,32.8517,32.0618,32.593,144300.0
2008-12-01 09:40:00,47.83,48.0,47.45,47.99,130000.0,32.5725,32.6883,32.3138,32.6815,130000.0
2008-12-01 09:50:00,47.97,48.15,47.45,47.72,114800.0,32.6679,32.7905,32.3138,32.4976,114800.0
2008-12-01 10:00:00,47.71,48.15,47.61,48.02,107100.0,32.4908,32.7905,32.4227,32.7019,107100.0
2008-12-01 10:10:00,48.0,48.04,46.96,47.07,160400.0,32.6883,32.7155,31.9801,32.055,160400.0
2008-12-01 10:20:00,47.01,47.27,46.88,47.23,96900.0,32.0141,32.1912,31.9256,32.1639,96900.0
2008-12-01 10:30:00,47.24,47.36,47.05,47.23,60700.0,32.1707,32.2525,32.0414,32.1639,60700.0
2008-12-01 10:40:00,47.21,47.55,47.15,47.4,41900.0,32.1503,32.3819,32.1095,32.2797,41900.0
2008-12-01 10:50:00,47.29,47.58,47.26,47.48,73100.0,32.2048,32.4023,32.1844,32.3342,73100.0
2008-12-01 11:00:00,47.45,47.64,47.38,47.45,71100.0,32.3138,32.4431,32.2661,32.3138,71100.0
2008-12-01 11:10:00,47.45,47.79,47.39,47.68,68100.0,32.3138,32.5453,32.2729,32.4704,68100.0
2008-12-01 11:20:00,47.69,47.74,47.49,47.52,124800.0,32.4772,32.5112,32.341,32.3614,124800.0
2008-12-01 11:30:00,47.56,47.77,47.44,47.49,145800.0,32.3887,32.5317,32.3069,32.341,145800.0
2008-12-01 11:40:00,47.47,47.77,47.46,47.75,71600.0,32.3274,32.5317,32.3206,32.5181,71600.0
2008-12-01 11:50:00,47.74,47.82,47.65,47.71,52700.0,32.5112,32.5657,32.45,32.4908,52700.0
2008-12-01 12:00:00,47.69,47.9,47.6,47.66,103400.0,32.4772,32.6202,32.4159,32.4568,103400.0
2008-12-01 12:10:00,47.68,47.77,47.47,47.6,70400.0,32.4704,32.5317,32.3274,32.4159,70400.0
2008-12-01 12:20:00,47.58,47.62,47.37,47.58,84000.0,32.4023,32.4295,32.2593,32.4023,84000.0
2008-12-01 12:30:00,47.56,47.67,47.5,47.61,73600.0,32.3887,32.4636,32.3478,32.4227,73600.0
2008-12-01 12:40:00,47.61,47.72,47.38,47.44,100800.0,32.4227,32.4976,32.2661,32.3069,100800.0
2008-12-01 12:50:00,47.44,47.71,47.43,47.68,79200.0,32.3069,32.4908,32.3001,32.4704,79200.0
2008-12-01 13:00:00,47.67,47.84,47.65,47.78,48600.0,32.4636,32.5793,32.45,32.5385,48600.0
2008-12-01 13:10:00,47.79,47.97,47.73,47.8,90800.0,32.5453,32.6679,32.5044,32.5521,90800.0
2008-12-01 13:20:00,47.79,47.8,47.51,47.64,48500.0,32.5453,32.5521,32.3546,32.4431,48500.0
2008-12-01 13:30:00,47.61,47.9,47.57,47.69,86000.0,32.4227,32.6202,32.3955,32.4772,86000.0
2008-12-01 13:40:00,47.71,47.88,47.44,47.62,120400.0,32.4908,32.6066,32.3069,32.4295,120400.0
2008-12-01 13:50:00,47.63,47.84,47.5,47.82,76800.0,32.4363,32.5793,32.3478,32.5657,76800.0
2008-12-01 14:00:00,47.81,47.84,47.35,47.58,70000.0,32.5589,32.5793,32.2457,32.4023,70000.0
2008-12-01 14:10:00,47.55,47.64,47.1,47.21,89900.0,32.3819,32.4431,32.0754,32.1503,89900.0
2008-12-01 14:20:00,47.21,47.49,47.1,47.2,141900.0,32.1503,32.341,32.0754,32.1435,141900.0
2008-12-01 14:30:00,47.19,47.45,47.05,47.16,114800.0,32.1367,32.3138,32.0414,32.1163,114800.0
2008-12-01 14:40:00,47.17,47.42,47.04,47.23,82100.0,32.1231,32.2933,32.0345,32.1639,82100.0
2008-12-01 14:50:00,47.23,47.58,47.08,47.12,96100.0,32.1639,32.4023,32.0618,32.089,96100.0
2008-12-01 15:00:00,47.09,47.28,46.92,47.07,121900.0,32.0686,32.198,31.9528,32.055,121900.0
2008-12-01 15:10:00,47.08,47.32,46.81,46.88,135000.0,32.0618,32.2252,31.8779,31.9256,135000.0
2008-12-01 15:20:00,46.86,46.9,46.43,46.48,92600.0,31.912,31.9392,31.6191,31.6532,92600.0
2008-12-01 15:30:00,46.47,46.56,46.14,46.14,132300.0,31.6464,31.7077,31.4216,31.4216,132300.0
2008-12-01 15:40:00,46.13,46.28,45.63,46.14,229700.0,31.4148,31.517,31.0743,31.4216,229700.0
2008-12-01 15:50:00,46.13,46.21,45.4,45.56,330500.0,31.4148,31.4693,30.9177,31.0267,330500.0
2008-12-02 09:30:00,46.41,46.65,45.94,46.26,115200.0,31.6055,31.7689,31.2854,31.5034,115200.0
2008-12-02 09:40:00,46.26,46.26,45.95,46.14,108600.0,31.5034,31.5034,31.2922,31.4216,108600.0
2008-12-02 09:50:00,46.14,46.52,45.99,46.36,73500.0,31.4216,31.6804,31.3195,31.5715,73500.0
2008-12-02 10:00:00,46.36,46.82,46.25,46.76,114200.0,31.5715,31.8847,31.4965,31.8439,114200.0
2008-12-02 10:10:00,46.77,47.26,46.68,46.95,150400.0,31.8507,32.1844,31.7894,31.9732,150400.0
2008-12-02 10:20:00,46.94,47.09,46.66,46.98,106200.0,31.9664,32.0686,31.7758,31.9937,106200.0
2008-12-02 10:30:00,46.98,47.7,46.97,47.58,135700.0,31.9937,32.484,31.9869,32.4023,135700.0
2008-12-02 10:40:00,47.6,47.68,47.31,47.31,78000.0,32.4159,32.4704,32.2184,32.2184,78000.0
2008-12-02 10:50:00,47.31,47.6,47.2,47.38,58300.0,32.2184,32.4159,32.1435,32.2661,58300.0
2008-12-02 11:00:00,47.41,47.6,47.19,47.48,66200.0,32.2865,32.4159,32.1367,32.3342,66200.0
2008-12-02 11:10:00,47.51,47.57,47.07,47.17,64000.0,32.3546,32.3955,32.055,32.1231,64000.0
2008-12-02 11:20:00,47.2,47.63,47.2,47.49,73600.0,32.1435,32.4363,32.1435,32.341,73600.0
2008-12-02 11:30:00,47.49,47.7,47.14,47.18,64900.0,32.341,32.484,32.1026,32.1299,64900.0
2008-12-02 11:40:00,47.19,47.36,47.01,47.32,55200.0,32.1367,32.2525,32.0141,32.2252,55200.0
2008-12-02 11:50:00,47.3,47.49,47.24,47.34,42500.0,32.2116,32.341,32.1707,32.2388,42500.0
2008-12-02 12:00:00,47.34,47.45,47.14,47.33,62300.0,32.2388,32.3138,32.1026,32.232,62300.0
2008-12-02 12:10:00,47.32,47.43,47.18,47.25,52100.0,32.2252,32.3001,32.1299,32.1776,52100.0
2008-12-02 12:20:00,47.28,47.43,47.27,47.34,42500.0,32.198,32.3001,32.1912,32.2388,42500.0
2008-12-02 12:30:00,47.36,47.43,47.19,47.28,43700.0,32.2525,32.3001,32.1367,32.198,43700.0
2008-12-02 12:40:00,47.24,47.43,46.99,47.3,47400.0,32.1707,32.3001,32.0005,32.2116,47400.0
2008-12-02 12:50:00,47.31,47.46,47.18,47.35,47900.0,32.2184,32.3206,32.1299,32.2457,47900.0
2008-12-02 13:00:00,47.34,47.35,47.09,47.1,62800.0,32.2388,32.2457,32.0686,32.0754,62800.0
2008-12-02 13:10:00,47.1,47.35,47.1,47.16,37900.0,32.0754,32.2457,32.0754,32.1163,37900.0
2008-12-02 13:20:00,47.16,47.26,47.1,47.15,42000.0,32.1163,32.1844,32.0754,32.1095,42000.0
2008-12-02 13:30:00,47.15,47.16,46.68,46.81,76800.0,32.1095,32.1163,31.7894,31.8779,76800.0
2008-12-02 13:40:00,46.79,46.97,46.61,46.78,74300.0,31.8643,31.9869,31.7417,31.8575,74300.0
2008-12-02 13:50:00,46.79,46.79,46.44,46.65,67800.0,31.8643,31.8643,31.6259,31.7689,67800.0
2008-12-02 14:00:00,46.65,46.78,46.0,46.11,87400.0,31.7689,31.8575,31.3263,31.4012,87400.0
2008-12-02 14:10:00,46.13,46.4,46.02,46.28,81600.0,31.4148,31.5987,31.3399,31.517,81600.0
2008-12-02 14:20:00,46.28,46.3,45.81,46.2,124400.0,31.517,31.5306,31.1969,31.4625,124400.0
2008-12-02 14:30:00,46.16,46.63,46.1,46.57,59900.0,31.4353,31.7553,31.3944,31.7145,59900.0
2008-12-02 14:40:00,46.55,46.64,46.26,46.6,57200.0,31.7008,31.7621,31.5034,31.7349,57200.0
2008-12-02 14:50:00,46.56,46.84,46.45,46.77,60600.0,31.7077,31.8983,31.6327,31.8507,60600.0
2008-12-02 15:00:00,46.75,46.81,46.1,46.41,116500.0,31.837,31.8779,31.3944,31.6055,116500.0
2008-12-02 15:10:00,46.34,47.11,46.29,47.11,150900.0,31.5578,32.0822,31.5238,32.0822,150900.0
2008-12-02 15:20:00,47.09,47.43,46.83,47.31,156900.0,32.0686,32.3001,31.8915,32.2184,156900.0
2008-12-02 15:30:00,47.31,47.64,47.12,47.2,188600.0,32.2184,32.4431,32.089,32.1435,188600.0
2008-12-02 15:40:00,47.21,47.38,46.56,46.72,227400.0,32.1503,32.2661,31.7077,31.8166,227400.0
2008-12-02 15:50:00,46.74,47.73,46.57,47.66,278300.0,31.8302,32.5044,31.7145,32.4568,278300.0
2008-12-03 09:30:00,46.72,46.77,45.94,46.2,173700.0,31.8166,31.8507,31.2854,31.4625,173700.0
2008-12-03 09:40:00,46.2,46.28,45.43,45.5,133000.0,31.4625,31.517,30.9381,30.9858,133000.0
2008-12-03 09:50:00,45.47,45.51,45.02,45.29,141400.0,30.9654,30.9926,30.6589,30.8428,141400.0
2008-12-03 10:00:00,45.27,45.56,45.12,45.3,224400.0,30.8292,31.0267,30.727,30.8496,224400.0
2008-12-03 10:10:00,45.3,45.34,45.06,45.1,215600.0,30.8496,30.8768,30.6861,30.7134,215600.0
2008-12-03 10:20:00,45.07,45.32,45.01,45.3,216700.0,30.693,30.8632,30.6521,30.8496,216700.0
2008-12-03 10:30:00,45.3,45.58,45.14,45.46,364200.0,30.8496,31.0403,30.7406,30.9585,364200.0
2008-12-03 10:40:00,45.46,45.63,45.37,45.54,242800.0,30.9585,31.0743,30.8973,31.013,242800.0
2008-12-03 10:50:00,45.54,45.65,45.44,45.65,443600.0,31.013,31.0879,30.9449,31.0879,443600.0
2008-12-03 11:00:00,45.65,46.7,45.64,46.56,385800.0,31.0879,31.803,31.0811,31.7077,385800.0
2008-12-03 11:10:00,46.54,46.81,46.35,46.78,152100.0,31.694,31.8779,31.5646,31.8575,152100.0
2008-12-03 11:20:00,46.78,47.3,46.75,47.07,203800.0,31.8575,32.2116,31.837,32.055,203800.0
2008-12-03 11:30:00,47.06,47.48,46.83,46.98,134000.0,32.0482,32.3342,31.8915,31.9937,134000.0
2008-12-03 11:40:00,47.0,47.22,46.4,46.5,114400.0,32.0073,32.1571,31.5987,31.6668,114400.0
2008-12-03 11:50:00,46.5,46.65,46.23,46.59,73100.0,31.6668,31.7689,31.4829,31.7281,73100.0
2008-12-03 12:00:00,46.6,46.62,45.84,45.84,84700.0,31.7349,31.7485,31.2173,31.2173,84700.0
2008-12-03 12:10:00,45.86,46.07,45.59,45.63,80900.0,31.231,31.374,31.0471,31.0743,80900.0
2008-12-03 12:20:00,45.6,45.9,45.55,45.6,99700.0,31.0539,31.2582,31.0198,31.0539,99700.0
2008-12-03 12:30:00,45.62,45.93,45.62,45.86,66500.0,31.0675,31.2786,31.0675,31.231,66500.0
2008-12-03 12:40:00,45.89,45.92,45.55,45.73,78400.0,31.2514,31.2718,31.0198,31.1424,78400.0
2008-12-03 12:50:00,45.74,46.04,45.7,45.89,63000.0,31.1492,31.3535,31.122,31.2514,63000.0
2008-12-03 13:00:00,45.89,45.9,45.57,45.59,67600.0,31.2514,31.2582,31.0335,31.0471,67600.0
2008-12-03 13:10:00,45.6,45.64,45.41,45.43,58600.0,31.0539,31.0811,30.9245,30.9381,58600.0
2008-12-03 13:20:00,45.44,45.62,45.0,45.03,80300.0,30.9449,31.0675,30.6453,30.6657,80300.0
2008-12-03 13:30:00,45.05,45.11,44.86,45.01,94400.0,30.6793,30.7202,30.5499,30.6521,94400.0
2008-12-03 13:40:00,45.0,45.0,44.71,44.9,113100.0,30.6453,30.6453,30.4478,30.5772,113100.0
2008-12-03 13:50:00,44.88,44.93,44.63,44.85,84100.0,30.5636,30.5976,30.3933,30.5431,84100.0
2008-12-03 14:00:00,44.85,45.02,44.54,44.84,150300.0,30.5431,30.6589,30.332,30.5363,150300.0
2008-12-03 14:10:00,44.87,45.06,44.62,44.95,157200.0,30.5568,30.6861,30.3865,30.6112,157200.0
2008-12-03 14:20:00,44.96,45.5,44.94,45.45,139800.0,30.618,30.9858,30.6044,30.9517,139800.0
2008-12-03 14:30:00,45.45,45.95,45.42,45.48,122400.0,30.9517,31.2922,30.9313,30.9722,122400.0
2008-12-03 14:40:00,45.52,45.9,45.43,45.67,117100.0,30.9994,31.2582,30.9381,31.1016,117100.0
2008-12-03 14:50:00,45.64,46.04,45.57,45.57,139700.0,31.0811,31.3535,31.0335,31.0335,139700.0
2008-12-03 15:00:00,45.59,45.84,45.22,45.62,142500.0,31.0471,31.2173,30.7951,31.0675,142500.0
2008-12-03 15:10:00,45.61,45.82,45.17,45.82,277400.0,31.0607,31.2037,30.7611,31.2037,277400.0
2008-12-03 15:20:00,45.81,45.9,44.94,45.23,327200.0,31.1969,31.2582,30.6044,30.8019,327200.0
2008-12-03 15:30:00,45.24,45.63,44.9,45.53,307900.0,30.8087,31.0743,30.5772,31.0062,307900.0
2008-12-03 15:40:00,45.55,46.28,45.55,45.95,397500.0,31.0198,31.517,31.0198,31.2922,397500.0
2008-12-03 15:50:00,45.95,46.39,45.82,46.26,394300.0,31.2922,31.5919,31.2037,31.5034,394300.0
2008-12-04 09:30:00,45.75,46.14,45.2,45.78,149500.0,31.156,31.4216,30.7815,31.1765,149500.0
2008-12-04 09:40:00,45.76,46.06,45.16,46.03,152700.0,31.1629,31.3672,30.7542,31.3467,152700.0
2008-12-04 09:50:00,45.97,46.42,45.97,46.2,111700.0,31.3059,31.6123,31.3059,31.4625,111700.0
2008-12-04 10:00:00,46.2,46.66,46.12,46.16,121600.0,31.4625,31.7758,31.408,31.4353,121600.0
2008-12-04 10:10:00,46.17,46.24,45.81,45.92,119900.0,31.4421,31.4897,31.1969,31.2718,119900.0
2008-12-04 10:20:00,45.91,46.34,45.81,46.16,101300.0,31.265,31.5578,31.1969,31.4353,101300.0
2008-12-04 10:30:00,46.16,46.75,46.12,46.63,86000.0,31.4353,31.837,31.408,31.7553,86000.0
2008-12-04 10:40:00,46.61,46.94,46.61,46.83,86200.0,31.7417,31.9664,31.7417,31.8915,86200.0
2008-12-04 10:50:00,46.84,47.11,46.61,47.05,62900.0,31.8983,32.0822,31.7417,32.0414,62900.0
2008-12-04 11:00:00,47.03,47.06,46.92,46.98,70100.0,32.0277,32.0482,31.9528,31.9937,70100.0
2008-12-04 11:10:00,46.97,47.53,46.96,47.45,91200.0,31.9869,32.3682,31.9801,32.3138,91200.0
2008-12-04 11:20:00,47.46,47.82,47.34,47.56,99100.0,32.3206,32.5657,32.2388,32.3887,99100.0
2008-12-04 11:30:00,47.55,47.56,47.1,47.45,63200.0,32.3819,32.3887,32.0754,32.3138,63200.0
2008-12-04 11:40:00,47.47,47.53,47.13,47.42,88800.0,32.3274,32.3682,32.0958,32.2933,88800.0
2008-12-04 11:50:00,47.43,47.77,47.38,47.57,86700.0,32.3001,32.5317,32.2661,32.3955,86700.0
2008-12-04 12:00:00,47.56,47.65,47.3,47.46,58400.0,32.3887,32.45,32.2116,32.3206,58400.0
2008-12-04 12:10:00,47.43,47.52,47.28,47.28,76300.0,32.3001,32.3614,32.198,32.198,76300.0
2008-12-04 12:20:00,47.27,47.57,47.18,47.52,121700.0,32.1912,32.3955,32.1299,32.3614,121700.0
2008-12-04 12:30:00,47.53,47.56,47.17,47.36,121900.0,32.3682,32.3887,32.1231,32.2525,121900.0
2008-12-04 12:40:00,47.35,47.49,47.23,47.31,48800.0,32.2457,32.341,32.1639,32.2184,48800.0
2008-12-04 12:50:00,47.3,47.43,47.18,47.29,58100.0,32.2116,32.3001,32.1299,32.2048,58100.0
2008-12-04 13:00:00,47.27,47.36,47.18,47.21,78900.0,32.1912,32.2525,32.1299,32.1503,78900.0
2008-12-04 13:10:00,47.2,47.28,47.04,47.18,114200.0,32.1435,32.198,32.0345,32.1299,114200.0
2008-12-04 13:20:00,47.17,47.35,47.05,47.06,73500.0,32.1231,32.2457,32.0414,32.0482,73500.0
2008-12-04 13:30:00,47.06,47.47,47.02,47.39,79800.0,32.0482,32.3274,32.0209,32.2729,79800.0
2008-12-04 13:40:00,47.39,47.51,47.14,47.34,80500.0,32.2729,32.3546,32.1026,32.2388,80500.0
2008-12-04 13:50:00,47.33,47.56,47.28,47.29,91500.0,32.232,32.3887,32.198,32.2048,91500.0
2008-12-04 14:00:00,47.33,47.58,47.29,47.36,84800.0,32.232,32.4023,32.2048,32.2525,84800.0
2008-12-04 14:10:00,47.38,47.45,47.03,47.11,77100.0,32.2661,32.3138,32.0277,32.0822,77100.0
2008-12-04 14:20:00,47.1,47.32,46.89,47.04,77500.0,32.0754,32.2252,31.9324,32.0345,77500.0
2008-12-04 14:30:00,47.0,47.41,47.0,47.33,78600.0,32.0073,32.2865,32.0073,32.232,78600.0
2008-12-04 14:40:00,47.31,47.34,46.85,47.13,85900.0,32.2184,32.2388,31.9051,32.0958,85900.0
2008-12-04 14:50:00,47.11,47.23,46.83,46.86,96200.0,32.0822,32.1639,31.8915,31.912,96200.0
2008-12-04 15:00:00,46.83,47.25,46.3,46.51,159500.0,31.8915,32.1776,31.5306,31.6736,159500.0
2008-12-04 15:10:00,46.49,46.76,45.92,46.16,164600.0,31.66,31.8439,31.2718,31.4353,164600.0
2008-12-04 15:20:00,46.14,46.22,45.65,45.65,152300.0,31.4216,31.4761,31.0879,31.0879,152300.0
2008-12-04 15:30:00,45.63,45.9,45.15,45.39,244200.0,31.0743,31.2582,30.7474,30.9109,244200.0
2008-12-04 15:40:00,45.36,46.04,45.3,45.69,187900.0,30.8904,31.3535,30.8496,31.1152,187900.0
2008-12-04 15:50:00,45.68,46.16,45.34,46.0,220300.0,31.1084,31.4353,30.8768,31.3263,220300.0
2008-12-05 09:30:00,45.38,45.43,44.55,44.92,159500.0,30.9041,30.9381,30.3388,30.5908,159500.0
2008-12-05 09:40:00,44.98,45.31,44.08,44.08,138400.0,30.6317,30.8564,30.0188,30.0188,138400.0
2008-12-05 09:50:00,44.13,44.53,43.54,43.79,163000.0,30.0528,30.3252,29.651,29.8213,163000.0
2008-12-05 10:00:00,43.67,43.95,43.56,43.87,89800.0,29.7395,29.9302,29.6646,29.8757,89800.0
2008-12-05 10:10:00,43.87,43.88,43.51,43.65,73100.0,29.8757,29.8826,29.6306,29.7259,73100.0
2008-12-05 10:20:00,43.65,44.0,43.5,43.97,126200.0,29.7259,29.9643,29.6238,29.9439,126200.0
2008-12-05 10:30:00,43.96,44.1,43.61,43.9,167800.0,29.937,30.0324,29.6987,29.8962,167800.0
2008-12-05 10:40:00,43.93,44.22,43.74,44.21,121400.0,29.9166,30.1141,29.7872,30.1073,121400.0
2008-12-05 10:50:00,44.2,44.36,43.95,44.13,109600.0,30.1005,30.2094,29.9302,30.0528,109600.0
2008-12-05 11:00:00,44.1,44.3,44.1,44.28,132000.0,30.0324,30.1686,30.0324,30.155,132000.0
2008-12-05 11:10:00,44.24,44.31,43.94,44.24,94100.0,30.1277,30.1754,29.9234,30.1277,94100.0
2008-12-05 11:20:00,44.24,44.37,44.01,44.24,74600.0,30.1277,30.2163,29.9711,30.1277,74600.0
2008-12-05 11:30:00,44.26,44.41,44.09,44.31,68400.0,30.1413,30.2435,30.0256,30.1754,68400.0
2008-12-05 11:40:00,44.35,44.61,44.2,44.41,62600.0,30.2026,30.3797,30.1005,30.2435,62600.0
2008-12-05 11:50:00,44.43,44.76,44.4,44.7,73700.0,30.2571,30.4818,30.2367,30.441,73700.0
2008-12-05 12:00:00,44.69,45.04,44.5,44.93,63900.0,30.4342,30.6725,30.3048,30.5976,63900.0
2008-12-05 12:10:00,44.92,44.92,44.43,44.66,78300.0,30.5908,30.5908,30.2571,30.4137,78300.0
2008-12-05 12:20:00,44.65,45.03,44.62,45.03,46400.0,30.4069,30.6657,30.3865,30.6657,46400.0
2008-12-05 12:30:00,45.01,45.03,44.57,44.77,86800.0,30.6521,30.6657,30.3525,30.4887,86800.0
2008-12-05 12:40:00,44.73,44.74,44.42,44.5,55900.0,30.4614,30.4682,30.2503,30.3048,55900.0
2008-12-05 12:50:00,44.5,44.59,44.32,44.36,54400.0,30.3048,30.3661,30.1822,30.2094,54400.0
2008-12-05 13:00:00,44.37,44.68,44.26,44.68,54400.0,30.2163,30.4274,30.1413,30.4274,54400.0
2008-12-05 13:10:00,44.68,44.88,44.38,44.38,59400.0,30.4274,30.5636,30.2231,30.2231,59400.0
2008-12-05 13:20:00,44.38,44.53,44.2,44.23,62500.0,30.2231,30.3252,30.1005,30.1209,62500.0
2008-12-05 13:30:00,44.25,44.7,44.2,44.48,77200.0,30.1345,30.441,30.1005,30.2912,77200.0
2008-12-05 13:40:00,44.5,45.02,44.3,44.87,80200.0,30.3048,30.6589,30.1686,30.5568,80200.0
2008-12-05 13:50:00,44.91,45.55,44.88,45.15,111000.0,30.584,31.0198,30.5636,30.7474,111000.0
2008-12-05 14:00:00,45.18,45.4,44.72,44.72,120700.0,30.7679,30.9177,30.4546,30.4546,120700.0
2008-12-05 14:10:00,44.72,44.78,44.05,44.38,272400.0,30.4546,30.4955,29.9983,30.2231,272400.0
2008-12-05 14:20:00,44.43,44.75,44.22,44.27,184700.0,30.2571,30.475,30.1141,30.1482,184700.0
2008-12-05 14:30:00,44.27,44.84,44.12,44.8,136500.0,30.1482,30.5363,30.046,30.5091,136500.0
2008-12-05 14:40:00,44.8,45.5,44.75,45.5,251400.0,30.5091,30.9858,30.475,30.9858,251400.0
2008-12-05 14:50:00,45.48,45.75,45.22,45.52,141900.0,30.9722,31.156,30.7951,30.9994,141900.0
2008-12-05 15:00:00,45.56,45.76,45.04,45.19,152000.0,31.0267,31.1629,30.6725,30.7747,152000.0
2008-12-05 15:10:00,45.21,46.05,45.13,45.91,150200.0,30.7883,31.3603,30.7338,31.265,150200.0
2008-12-05 15:20:00,45.94,45.94,45.48,45.63,146400.0,31.2854,31.2854,30.9722,31.0743,146400.0
2008-12-05 15:30:00,45.63,45.97,45.53,45.68,263400.0,31.0743,31.3059,31.0062,31.1084,263400.0
2008-12-05 15:40:00,45.68,46.41,45.67,45.9,374700.0,31.1084,31.6055,31.1016,31.2582,374700.0
2008-12-05 15:50:00,45.9,46.33,45.63,46.15,323000.0,31.2582,31.551,31.0743,31.4284,323000.0
2008-12-08 09:30:00,47.48,48.19,47.0,47.93,276600.0,32.3342,32.8177,32.0073,32.6406,276600.0
2008-12-08 09:40:00,47.93,48.74,47.93,48.67,115100.0,32.6406,33.1923,32.6406,33.1446,115100.0
2008-12-08 09:50:00,48.65,48.76,48.0,48.15,106100.0,33.131,33.2059,32.6883,32.7905,106100.0
2008-12-08 10:00:00,48.18,48.45,47.88,48.41,93200.0,32.8109,32.9948,32.6066,32.9675,93200.0
2008-12-08 10:10:00,48.39,48.55,48.15,48.35,105500.0,32.9539,33.0629,32.7905,32.9267,105500.0
2008-12-08 10:20:00,48.35,48.65,48.18,48.29,139600.0,32.9267,33.131,32.8109,32.8858,139600.0
2008-12-08 10:30:00,48.29,48.48,48.1,48.44,79300.0,32.8858,33.0152,32.7564,32.9879,79300.0
2008-12-08 10:40:00,48.44,48.64,48.32,48.45,81400.0,32.9879,33.1242,32.9062,32.9948,81400.0
2008-12-08 10:50:00,48.45,48.74,48.37,48.74,79100.0,32.9948,33.1923,32.9403,33.1923,79100.0
2008-12-08 11:00:00,48.74,48.93,48.66,48.9,114200.0,33.1923,33.3216,33.1378,33.3012,114200.0
2008-12-08 11:10:00,48.88,49.33,48.84,49.31,134200.0,33.2876,33.594,33.2604,33.5804,134200.0
2008-12-08 11:20:00,49.31,49.52,49.2,49.51,130300.0,33.5804,33.7234,33.5055,33.7166,130300.0
2008-12-08 11:30:00,49.5,49.67,49.25,49.31,116800.0,33.7098,33.8256,33.5396,33.5804,116800.0
2008-12-08 11:40:00,49.31,49.35,48.95,49.01,134100.0,33.5804,33.6077,33.3353,33.3761,134100.0
2008-12-08 11:50:00,49.01,49.03,48.71,48.86,65300.0,33.3761,33.3897,33.1718,33.274,65300.0
2008-12-08 12:00:00,48.86,48.95,48.67,48.74,97200.0,33.274,33.3353,33.1446,33.1923,97200.0
2008-12-08 12:10:00,48.75,49.01,48.6,48.92,62400.0,33.1991,33.3761,33.0969,33.3148,62400.0
2008-12-08 12:20:00,48.91,48.91,48.58,48.71,73300.0,33.308,33.308,33.0833,33.1718,73300.0
2008-12-08 12:30:00,48.73,48.86,48.5,48.57,68300.0,33.1854,33.274,33.0288,33.0765,68300.0
2008-12-08 12:40:00,48.56,48.73,48.43,48.53,52200.0,33.0697,33.1854,32.9811,33.0492,52200.0
2008-12-08 12:50:00,48.55,48.65,48.24,48.41,73900.0,33.0629,33.131,32.8517,32.9675,73900.0
2008-12-08 13:00:00,48.44,48.81,48.39,48.46,75500.0,32.9879,33.2399,32.9539,33.0016,75500.0
2008-12-08 13:10:00,48.46,48.47,47.98,48.03,83100.0,33.0016,33.0084,32.6747,32.7087,83100.0
2008-12-08 13:20:00,48.04,48.38,47.82,48.23,107300.0,32.7155,32.9471,32.5657,32.8449,107300.0
2008-12-08 13:30:00,48.23,48.38,47.95,48.36,84700.0,32.8449,32.9471,32.6543,32.9335,84700.0
2008-12-08 13:40:00,48.36,48.49,48.22,48.23,70100.0,32.9335,33.022,32.8381,32.8449,70100.0
2008-12-08 13:50:00,48.28,48.45,48.06,48.32,77400.0,32.879,32.9948,32.7292,32.9062,77400.0
2008-12-08 14:00:00,48.32,48.57,48.2,48.29,80300.0,32.9062,33.0765,32.8245,32.8858,80300.0
2008-12-08 14:10:00,48.3,48.49,48.24,48.46,69600.0,32.8926,33.022,32.8517,33.0016,69600.0
2008-12-08 14:20:00,48.48,48.8,48.41,48.72,97000.0,33.0152,33.2331,32.9675,33.1786,97000.0
2008-12-08 14:30:00,48.74,48.98,48.53,48.9,80400.0,33.1923,33.3557,33.0492,33.3012,80400.0
2008-12-08 14:40:00,48.91,49.35,48.82,49.26,73300.0,33.308,33.6077,33.2467,33.5464,73300.0
2008-12-08 14:50:00,49.26,49.6,49.15,49.53,92000.0,33.5464,33.7779,33.4715,33.7302,92000.0
2008-12-08 15:00:00,49.51,49.57,49.2,49.39,135100.0,33.7166,33.7575,33.5055,33.6349,135100.0
2008-12-08 15:10:00,49.39,49.51,49.16,49.27,164000.0,33.6349,33.7166,33.4783,33.5532,164000.0
2008-12-08 15:20:00,49.25,49.48,49.09,49.3,135100.0,33.5396,33.6962,33.4306,33.5736,135100.0
2008-12-08 15:30:00,49.28,49.35,48.71,48.74,163600.0,33.56,33.6077,33.1718,33.1923,163600.0
2008-12-08 15:40:00,48.74,49.28,48.59,48.84,246000.0,33.1923,33.56,33.0901,33.2604,246000.0
2008-12-08 15:50:00,48.83,49.13,48.73,48.87,322300.0,33.2535,33.4578,33.1854,33.2808,322300.0
2008-12-09 09:30:00,48.36,48.36,47.38,47.74,135900.0,32.9335,32.9335,32.2661,32.5112,135900.0
2008-12-09 09:40:00,47.75,48.29,47.61,47.79,112900.0,32.5181,32.8858,32.4227,32.5453,112900.0
2008-12-09 09:50:00,47.8,48.12,46.93,46.98,167400.0,32.5521,32.77,31.9596,31.9937,167400.0
2008-12-09 10:00:00,46.98,47.36,46.55,46.62,207600.0,31.9937,32.2525,31.7008,31.7485,207600.0
2008-12-09 10:10:00,46.61,47.66,46.59,47.61,200000.0,31.7417,32.4568,31.7281,32.4227,200000.0
2008-12-09 10:20:00,47.61,48.35,47.61,47.91,324700.0,32.4227,32.9267,32.4227,32.627,324700.0
2008-12-09 10:30:00,47.92,48.13,47.82,47.97,157000.0,32.6338,32.7768,32.5657,32.6679,157000.0
2008-12-09 10:40:00,48.0,48.23,47.8,47.85,158900.0,32.6883,32.8449,32.5521,32.5862,158900.0
2008-12-09 10:50:00,47.85,48.18,47.79,47.81,110500.0,32.5862,32.8109,32.5453,32.5589,110500.0
2008-12-09 11:00:00,47.8,48.0,47.69,47.9,70300.0,32.5521,32.6883,32.4772,32.6202,70300.0
2008-12-09 11:10:00,47.92,48.01,47.54,47.61,77100.0,32.6338,32.6951,32.375,32.4227,77100.0
2008-12-09 11:20:00,47.6,47.6,47.01,47.01,70300.0,32.4159,32.4159,32.0141,32.0141,70300.0
2008-12-09 11:30:00,47.03,47.28,46.98,47.03,55800.0,32.0277,32.198,31.9937,32.0277,55800.0
2008-12-09 11:40:00,47.02,47.43,47.0,47.34,53100.0,32.0209,32.3001,32.0073,32.2388,53100.0
2008-12-09 11:50:00,47.35,47.54,47.25,47.25,45900.0,32.2457,32.375,32.1776,32.1776,45900.0
2008-12-09 12:00:00,47.24,47.71,47.2,47.38,45100.0,32.1707,32.4908,32.1435,32.2661,45100.0
2008-12-09 12:10:00,47.4,47.69,47.24,47.48,39400.0,32.2797,32.4772,32.1707,32.3342,39400.0
2008-12-09 12:20:00,47.46,47.47,47.15,47.41,27400.0,32.3206,32.3274,32.1095,32.2865,27400.0
2008-12-09 12:30:00,47.43,47.77,47.42,47.71,59200.0,32.3001,32.5317,32.2933,32.4908,59200.0
2008-12-09 12:40:00,47.69,47.79,47.41,47.41,50300.0,32.4772,32.5453,32.2865,32.2865,50300.0
2008-12-09 12:50:00,47.41,47.47,47.12,47.13,33700.0,32.2865,32.3274,32.089,32.0958,33700.0
2008-12-09 13:00:00,47.16,47.33,47.03,47.25,38900.0,32.1163,32.232,32.0277,32.1776,38900.0
2008-12-09 13:10:00,47.25,47.28,46.88,46.97,39000.0,32.1776,32.198,31.9256,31.9869,39000.0
2008-12-09 13:20:00,46.99,47.08,46.78,46.89,23700.0,32.0005,32.0618,31.8575,31.9324,23700.0
2008-12-09 13:30:00,46.88,47.03,46.67,46.93,43700.0,31.9256,32.0277,31.7826,31.9596,43700.0
2008-12-09 13:40:00,46.93,47.08,46.73,47.0,52900.0,31.9596,32.0618,31.8234,32.0073,52900.0
2008-12-09 13:50:00,47.0,47.02,46.66,46.76,38200.0,32.0073,32.0209,31.7758,31.8439,38200.0
2008-12-09 14:00:00,46.75,46.77,46.44,46.46,39200.0,31.837,31.8507,31.6259,31.6396,39200.0
2008-12-09 14:10:00,46.47,46.66,46.27,46.54,54000.0,31.6464,31.7758,31.5102,31.694,54000.0
2008-12-09 14:20:00,46.54,46.6,46.06,46.19,58400.0,31.694,31.7349,31.3672,31.4557,58400.0
2008-12-09 14:30:00,46.18,46.5,46.13,46.27,42400.0,31.4489,31.6668,31.4148,31.5102,42400.0
2008-12-09 14:40:00,46.31,46.65,46.19,46.54,50800.0,31.5374,31.7689,31.4557,31.694,50800.0
2008-12-09 14:50:00,46.53,46.73,46.2,46.55,123800.0,31.6872,31.8234,31.4625,31.7008,123800.0
2008-12-09 15:00:00,46.53,46.9,46.52,46.75,117400.0,31.6872,31.9392,31.6804,31.837,117400.0
2008-12-09 15:10:00,46.76,47.06,46.47,47.06,164700.0,31.8439,32.0482,31.6464,32.0482,164700.0
2008-12-09 15:20:00,47.06,47.19,46.65,46.85,132200.0,32.0482,32.1367,31.7689,31.9051,132200.0
2008-12-09 15:30:00,46.81,47.09,46.64,46.93,121900.0,31.8779,32.0686,31.7621,31.9596,121900.0
2008-12-09 15:40:00,46.95,47.12,46.69,46.74,161800.0,31.9732,32.089,31.7962,31.8302,161800.0
2008-12-09 15:50:00,46.77,47.0,46.67,46.86,180500.0,31.8507,32.0073,31.7826,31.912,180500.0
2008-12-10 09:30:00,47.42,47.72,46.73,47.0,150600.0,32.2933,32.4976,31.8234,32.0073,150600.0
2008-12-10 09:40:00,47.0,47.5,46.81,47.07,181800.0,32.0073,32.3478,31.8779,32.055,181800.0
2008-12-10 09:50:00,47.07,47.31,46.89,47.16,133700.0,32.055,32.2184,31.9324,32.1163,133700.0
2008-12-10 10:00:00,47.16,47.54,47.05,47.31,149700.0,32.1163,32.375,32.0414,32.2184,149700.0
2008-12-10 10:10:00,47.31,47.91,47.14,47.75,127000.0,32.2184,32.627,32.1026,32.5181,127000.0
2008-12-10 10:20:00,47.76,47.79,47.43,47.67,92300.0,32.5249,32.5453,32.3001,32.4636,92300.0
2008-12-10 10:30:00,47.68,47.7,47.33,47.56,94300.0,32.4704,32.484,32.232,32.3887,94300.0
2008-12-10 10:40:00,47.57,47.64,47.24,47.61,258500.0,32.3955,32.4431,32.1707,32.4227,258500.0
2008-12-10 10:50:00,47.58,47.65,47.39,47.41,52200.0,32.4023,32.45,32.2729,32.2865,52200.0
2008-12-10 11:00:00,47.44,47.55,47.39,47.41,83400.0,32.3069,32.3819,32.2729,32.2865,83400.0
2008-12-10 11:10:00,47.4,47.86,47.4,47.81,62200.0,32.2797,32.593,32.2797,32.5589,62200.0
2008-12-10 11:20:00,47.82,47.9,47.54,47.67,51900.0,32.5657,32.6202,32.375,32.4636,51900.0
2008-12-10 11:30:00,47.68,47.86,47.68,47.78,45500.0,32.4704,32.593,32.4704,32.5385,45500.0
2008-12-10 11:40:00,47.78,48.0,47.73,47.89,63200.0,32.5385,32.6883,32.5044,32.6134,63200.0
2008-12-10 11:50:00,47.89,48.13,47.84,47.97,62200.0,32.6134,32.7768,32.5793,32.6679,62200.0
2008-12-10 12:00:00,47.98,48.26,47.82,47.84,64500.0,32.6747,32.8654,32.5657,32.5793,64500.0
2008-12-10 12:10:00,47.86,48.3,47.82,47.98,75300.0,32.593,32.8926,32.5657,32.6747,75300.0
2008-12-10 12:20:00,47.99,48.07,47.67,47.93,74500.0,32.6815,32.736,32.4636,32.6406,74500.0
2008-12-10 12:30:00,47.92,47.94,47.61,47.81,44500.0,32.6338,32.6474,32.4227,32.5589,44500.0
2008-12-10 12:40:00,47.82,47.99,47.76,47.88,45100.0,32.5657,32.6815,32.5249,32.6066,45100.0
2008-12-10 12:50:00,47.87,48.15,47.85,47.95,96100.0,32.5998,32.7905,32.5862,32.6543,96100.0
2008-12-10 13:00:00,47.92,48.33,47.88,48.01,114600.0,32.6338,32.913,32.6066,32.6951,114600.0
2008-12-10 13:10:00,48.02,48.34,48.01,48.23,95800.0,32.7019,32.9198,32.6951,32.8449,95800.0
2008-12-10 13:20:00,48.25,48.35,48.0,48.03,84800.0,32.8586,32.9267,32.6883,32.7087,84800.0
2008-12-10 13:30:00,48.05,48.1,47.72,47.81,60000.0,32.7224,32.7564,32.4976,32.5589,60000.0
2008-12-10 13:40:00,47.83,48.1,47.75,47.88,57500.0,32.5725,32.7564,32.5181,32.6066,57500.0
2008-12-10 13:50:00,47.87,47.98,47.61,47.94,126300.0,32.5998,32.6747,32.4227,32.6474,126300.0
2008-12-10 14:00:00,47.91,48.01,47.78,47.9,111600.0,32.627,32.6951,32.5385,32.6202,111600.0
2008-12-10 14:10:00,47.92,48.03,47.84,47.84,90600.0,32.6338,32.7087,32.5793,32.5793,90600.0
2008-12-10 14:20:00,47.86,47.95,47.55,47.76,69700.0,32.593,32.6543,32.3819,32.5249,69700.0
2008-12-10 14:30:00,47.77,48.08,47.59,47.98,115600.0,32.5317,32.7428,32.4091,32.6747,115600.0
2008-12-10 14:40:00,47.97,48.05,47.8,47.82,103600.0,32.6679,32.7224,32.5521,32.5657,103600.0
2008-12-10 14:50:00,47.82,48.25,47.77,48.17,244500.0,32.5657,32.8586,32.5317,32.8041,244500.0
2008-12-10 15:00:00,48.12,48.44,48.05,48.34,144800.0,32.77,32.9879,32.7224,32.9198,144800.0
2008-12-10 15:10:00,48.38,48.59,48.16,48.32,81000.0,32.9471,33.0901,32.7973,32.9062,81000.0
2008-12-10 15:20:00,48.34,48.52,48.17,48.42,140000.0,32.9198,33.0424,32.8041,32.9743,140000.0
2008-12-10 15:30:00,48.41,48.43,48.0,48.12,164300.0,32.9675,32.9811,32.6883,32.77,164300.0
2008-12-10 15:40:00,48.09,48.43,48.09,48.33,152600.0,32.7496,32.9811,32.7496,32.913,152600.0
2008-12-10 15:50:00,48.3,48.55,48.27,48.44,238200.0,32.8926,33.0629,32.8722,32.9879,238200.0
2008-12-11 09:30:00,48.1,48.74,47.6,48.1,135000.0,32.7564,33.1923,32.4159,32.7564,135000.0
2008-12-11 09:40:00,48.04,48.2,47.92,48.11,56700.0,32.7155,32.8245,32.6338,32.7632,56700.0
2008-12-11 09:50:00,48.1,48.31,48.04,48.04,117800.0,32.7564,32.8994,32.7155,32.7155,117800.0
2008-12-11 10:00:00,48.06,48.2,47.8,48.01,87400.0,32.7292,32.8245,32.5521,32.6951,87400.0
2008-12-11 10:10:00,48.01,48.33,47.95,48.17,76300.0,32.6951,32.913,32.6543,32.8041,76300.0
2008-12-11 10:20:00,48.19,48.97,48.04,48.89,189600.0,32.8177,33.3489,32.7155,33.2944,189600.0
2008-12-11 10:30:00,48.91,48.95,48.6,48.75,136100.0,33.308,33.3353,33.0969,33.1991,136100.0
2008-12-11 10:40:00,48.75,48.76,48.22,48.34,71800.0,33.1991,33.2059,32.8381,32.9198,71800.0
2008-12-11 10:50:00,48.35,48.37,48.02,48.12,83700.0,32.9267,32.9403,32.7019,32.77,83700.0
2008-12-11 11:00:00,48.09,48.23,47.94,48.17,59300.0,32.7496,32.8449,32.6474,32.8041,59300.0
2008-12-11 11:10:00,48.17,48.51,48.05,48.09,141400.0,32.8041,33.0356,32.7224,32.7496,141400.0
2008-12-11 11:20:00,48.09,48.12,47.83,48.03,57900.0,32.7496,32.77,32.5725,32.7087,57900.0
2008-12-11 11:30:00,48.04,48.26,47.97,48.2,82500.0,32.7155,32.8654,32.6679,32.8245,82500.0
2008-12-11 11:40:00,48.21,48.53,48.17,48.47,79600.0,32.8313,33.0492,32.8041,33.0084,79600.0
2008-12-11 11:50:00,48.44,48.71,48.39,48.61,67100.0,32.9879,33.1718,32.9539,33.1037,67100.0
2008-12-11 12:00:00,48.61,48.84,48.42,48.46,64900.0,33.1037,33.2604,32.9743,33.0016,64900.0
2008-12-11 12:10:00,48.45,48.47,48.15,48.33,38200.0,32.9948,33.0084,32.7905,32.913,38200.0
2008-12-11 12:20:00,48.35,48.38,48.08,48.15,51900.0,32.9267,32.9471,32.7428,32.7905,51900.0
2008-12-11 12:30:00,48.12,48.21,48.01,48.06,51000.0,32.77,32.8313,32.6951,32.7292,51000.0
2008-12-11 12:40:00,48.04,48.13,47.95,48.0,39300.0,32.7155,32.7768,32.6543,32.6883,39300.0
2008-12-11 12:50:00,47.99,48.2,47.94,48.1,51700.0,32.6815,32.8245,32.6474,32.7564,51700.0
2008-12-11 13:00:00,48.09,48.09,47.94,47.98,28100.0,32.7496,32.7496,32.6474,32.6747,28100.0
2008-12-11 13:10:00,47.97,47.99,47.79,47.81,39800.0,32.6679,32.6815,32.5453,32.5589,39800.0
2008-12-11 13:20:00,47.81,47.82,47.51,47.62,61300.0,32.5589,32.5657,32.3546,32.4295,61300.0
2008-12-11 13:30:00,47.62,47.67,47.25,47.49,57500.0,32.4295,32.4636,32.1776,32.341,57500.0
2008-12-11 13:40:00,47.48,47.54,47.04,47.11,110000.0,32.3342,32.375,32.0345,32.0822,110000.0
2008-12-11 13:50:00,47.1,47.18,46.84,46.88,86400.0,32.0754,32.1299,31.8983,31.9256,86400.0
2008-12-11 14:00:00,46.89,46.99,46.56,46.71,123900.0,31.9324,32.0005,31.7077,31.8098,123900.0
2008-12-11 14:10:00,46.7,46.87,46.56,46.87,86100.0,31.803,31.9188,31.7077,31.9188,86100.0
2008-12-11 14:20:00,46.87,46.88,46.58,46.74,37300.0,31.9188,31.9256,31.7213,31.8302,37300.0
2008-12-11 14:30:00,46.72,46.84,46.57,46.6,73900.0,31.8166,31.8983,31.7145,31.7349,73900.0
2008-12-11 14:40:00,46.59,46.64,46.27,46.39,66300.0,31.7281,31.7621,31.5102,31.5919,66300.0
2008-12-11 14:50:00,46.42,46.64,46.08,46.18,102900.0,31.6123,31.7621,31.3808,31.4489,102900.0
2008-12-11 15:00:00,46.17,46.25,45.97,46.2,102700.0,31.4421,31.4965,31.3059,31.4625,102700.0
2008-12-11 15:10:00,46.18,46.18,45.82,45.85,103500.0,31.4489,31.4489,31.2037,31.2241,103500.0
2008-12-11 15:20:00,45.85,46.16,45.72,46.06,89900.0,31.2241,31.4353,31.1356,31.3672,89900.0
2008-12-11 15:30:00,46.05,46.14,45.66,45.78,140300.0,31.3603,31.4216,31.0948,31.1765,140300.0
2008-12-11 15:40:00,45.78,46.43,45.62,46.14,186500.0,31.1765,31.6191,31.0675,31.4216,186500.0
2008-12-11 15:50:00,46.14,46.45,46.0,46.16,199000.0,31.4216,31.6327,31.3263,31.4353,199000.0
2008-12-12 09:30:00,45.08,45.41,44.26,44.98,135800.0,30.6998,30.9245,30.1413,30.6317,135800.0
2008-12-12 09:40:00,44.99,45.57,44.83,44.97,103000.0,30.6385,31.0335,30.5295,30.6249,103000.0
2008-12-12 09:50:00,44.92,45.58,44.92,45.44,93200.0,30.5908,31.0403,30.5908,30.9449,93200.0
2008-12-12 10:00:00,45.44,46.11,45.15,45.2,133500.0,30.9449,31.4012,30.7474,30.7815,133500.0
2008-12-12 10:10:00,45.22,45.28,44.85,44.86,57800.0,30.7951,30.836,30.5431,30.5499,57800.0
2008-12-12 10:20:00,44.85,45.05,44.73,45.0,70700.0,30.5431,30.6793,30.4614,30.6453,70700.0
2008-12-12 10:30:00,45.01,45.01,44.44,44.69,74500.0,30.6521,30.6521,30.2639,30.4342,74500.0
2008-12-12 10:40:00,44.69,44.87,44.58,44.68,57700.0,30.4342,30.5568,30.3593,30.4274,57700.0
2008-12-12 10:50:00,44.7,45.32,44.68,45.32,77700.0,30.441,30.8632,30.4274,30.8632,77700.0
2008-12-12 11:00:00,45.3,45.37,44.95,45.37,60600.0,30.8496,30.8973,30.6112,30.8973,60600.0
2008-12-12 11:10:00,45.37,45.37,45.0,45.22,64100.0,30.8973,30.8973,30.6453,30.7951,64100.0
2008-12-12 11:20:00,45.22,45.34,45.15,45.27,67900.0,30.7951,30.8768,30.7474,30.8292,67900.0
2008-12-12 11:30:00,45.22,45.36,45.04,45.15,169800.0,30.7951,30.8904,30.6725,30.7474,169800.0
2008-12-12 11:40:00,45.14,45.14,44.81,44.82,102400.0,30.7406,30.7406,30.5159,30.5227,102400.0
2008-12-12 11:50:00,44.84,44.85,44.4,44.43,69400.0,30.5363,30.5431,30.2367,30.2571,69400.0
2008-12-12 12:00:00,44.43,44.65,44.35,44.42,67100.0,30.2571,30.4069,30.2026,30.2503,67100.0
2008-12-12 12:10:00,44.45,44.46,43.92,44.11,68400.0,30.2707,30.2775,29.9098,30.0392,68400.0
2008-12-12 12:20:00,44.09,44.58,44.08,44.48,73400.0,30.0256,30.3593,30.0188,30.2912,73400.0
2008-12-12 12:30:00,44.46,44.91,44.3,44.7,54800.0,30.2775,30.584,30.1686,30.441,54800.0
2008-12-12 12:40:00,44.69,44.88,44.46,44.54,41400.0,30.4342,30.5636,30.2775,30.332,41400.0
2008-12-12 12:50:00,44.55,44.72,44.48,44.49,63000.0,30.3388,30.4546,30.2912,30.298,63000.0
2008-12-12 13:00:00,44.48,44.63,44.34,44.48,52100.0,30.2912,30.3933,30.1958,30.2912,52100.0
2008-12-12 13:10:00,44.48,44.49,44.16,44.26,72600.0,30.2912,30.298,30.0732,30.1413,72600.0
2008-12-12 13:20:00,44.26,44.36,43.86,44.18,63300.0,30.1413,30.2094,29.8689,30.0869,63300.0
2008-12-12 13:30:00,44.19,44.23,43.8,43.84,63400.0,30.0937,30.1209,29.8281,29.8553,63400.0
2008-12-12 13:40:00,43.84,43.84,43.63,43.71,83400.0,29.8553,29.8553,29.7123,29.7668,83400.0
2008-12-12 13:50:00,43.66,43.75,43.54,43.68,49600.0,29.7327,29.794,29.651,29.7464,49600.0
2008-12-12 14:00:00,43.66,44.09,43.66,43.79,86500.0,29.7327,30.0256,29.7327,29.8213,86500.0
2008-12-12 14:10:00,43.79,43.98,43.51,43.54,69500.0,29.8213,29.9507,29.6306,29.651,69500.0
2008-12-12 14:20:00,43.56,43.67,43.32,43.53,88500.0,29.6646,29.7395,29.5012,29.6442,88500.0
2008-12-12 14:30:00,43.53,43.68,43.2,43.58,90900.0,29.6442,29.7464,29.4195,29.6783,90900.0
2008-12-12 14:40:00,43.58,43.87,43.43,43.84,88900.0,29.6783,29.8757,29.5761,29.8553,88900.0
2008-12-12 14:50:00,43.81,44.04,43.47,43.77,137200.0,29.8349,29.9915,29.6033,29.8076,137200.0
2008-12-12 15:00:00,43.74,44.09,43.68,43.94,148100.0,29.7872,30.0256,29.7464,29.9234,148100.0
2008-12-12 15:10:00,43.92,44.12,43.81,43.85,159000.0,29.9098,30.046,29.8349,29.8621,159000.0
2008-12-12 15:20:00,43.84,44.18,43.76,44.1,104000.0,29.8553,30.0869,29.8008,30.0324,104000.0
2008-12-12 15:30:00,44.1,44.15,43.82,43.94,138100.0,30.0324,30.0664,29.8417,29.9234,138100.0
2008-12-12 15:40:00,43.94,44.43,43.93,44.19,192800.0,29.9234,30.2571,29.9166,30.0937,192800.0
2008-12-12 15:50:00,44.16,44.52,44.14,44.45,241300.0,30.0732,30.3184,30.0596,30.2707,241300.0
2008-12-15 09:30:00,45.25,46.05,44.31,45.05,130300.0,30.8155,31.3603,30.1754,30.6793,130300.0
2008-12-15 09:40:00,45.08,45.09,44.63,44.99,70700.0,30.6998,30.7066,30.3933,30.6385,70700.0
2008-12-15 09:50:00,44.99,44.99,44.39,44.44,53200.0,30.6385,30.6385,30.2299,30.2639,53200.0
2008-12-15 10:00:00,44.43,44.43,43.99,44.01,73100.0,30.2571,30.2571,29.9575,29.9711,73100.0
2008-12-15 10:10:00,43.97,44.21,43.83,44.09,83600.0,29.9439,30.1073,29.8485,30.0256,83600.0
2008-12-15 10:20:00,44.07,44.09,43.8,43.87,141700.0,30.012,30.0256,29.8281,29.8757,141700.0
2008-12-15 10:30:00,43.88,44.0,43.71,43.82,133700.0,29.8826,29.9643,29.7668,29.8417,133700.0
2008-12-15 10:40:00,43.83,43.99,43.68,43.87,85900.0,29.8485,29.9575,29.7464,29.8757,85900.0
2008-12-15 10:50:00,43.88,43.96,43.72,43.76,88700.0,29.8826,29.937,29.7736,29.8008,88700.0
2008-12-15 11:00:00,43.75,44.13,43.7,44.09,69500.0,29.794,30.0528,29.76,30.0256,69500.0
2008-12-15 11:10:00,44.05,44.29,43.87,43.98,82700.0,29.9983,30.1618,29.8757,29.9507,82700.0
2008-12-15 11:20:00,44.02,44.16,43.98,44.05,80200.0,29.9779,30.0732,29.9507,29.9983,80200.0
2008-12-15 11:30:00,44.03,44.23,43.8,43.82,58200.0,29.9847,30.1209,29.8281,29.8417,58200.0
2008-12-15 11:40:00,43.81,44.04,43.75,44.02,66600.0,29.8349,29.9915,29.794,29.9779,66600.0
2008-12-15 11:50:00,44.02,44.09,43.91,43.97,54400.0,29.9779,30.0256,29.903,29.9439,54400.0
2008-12-15 12:00:00,43.97,44.13,43.91,44.09,44100.0,29.9439,30.0528,29.903,30.0256,44100.0
2008-12-15 12:10:00,44.1,44.15,43.99,44.1,43600.0,30.0324,30.0664,29.9575,30.0324,43600.0
2008-12-15 12:20:00,44.11,44.3,43.93,43.98,57900.0,30.0392,30.1686,29.9166,29.9507,57900.0
2008-12-15 12:30:00,43.98,43.99,43.67,43.7,67700.0,29.9507,29.9575,29.7395,29.76,67700.0
2008-12-15 12:40:00,43.67,43.87,43.67,43.72,55600.0,29.7395,29.8757,29.7395,29.7736,55600.0
2008-12-15 12:50:00,43.74,43.75,43.53,43.67,69500.0,29.7872,29.794,29.6442,29.7395,69500.0
2008-12-15 13:00:00,43.63,43.71,43.12,43.16,91100.0,29.7123,29.7668,29.365,29.3922,91100.0
2008-12-15 13:10:00,43.16,43.52,43.16,43.44,32500.0,29.3922,29.6374,29.3922,29.5829,32500.0
2008-12-15 13:20:00,43.44,43.54,43.44,43.54,50500.0,29.5829,29.651,29.5829,29.651,50500.0
2008-12-15 13:30:00,43.51,43.66,43.44,43.53,35600.0,29.6306,29.7327,29.5829,29.6442,35600.0
2008-12-15 13:40:00,43.55,43.95,43.52,43.94,42600.0,29.6578,29.9302,29.6374,29.9234,42600.0
2008-12-15 13:50:00,43.93,43.96,43.72,43.91,47800.0,29.9166,29.937,29.7736,29.903,47800.0
2008-12-15 14:00:00,43.89,44.15,43.89,44.15,59700.0,29.8894,30.0664,29.8894,30.0664,59700.0
2008-12-15 14:10:00,44.13,44.27,43.94,44.11,61800.0,30.0528,30.1482,29.9234,30.0392,61800.0
2008-12-15 14:20:00,44.14,44.28,43.91,43.91,53400.0,30.0596,30.155,29.903,29.903,53400.0
2008-12-15 14:30:00,43.91,44.2,43.87,44.1,63000.0,29.903,30.1005,29.8757,30.0324,63000.0
2008-12-15 14:40:00,44.1,44.2,43.89,44.2,70100.0,30.0324,30.1005,29.8894,30.1005,70100.0
2008-12-15 14:50:00,44.17,44.22,43.88,43.92,68500.0,30.0801,30.1141,29.8826,29.9098,68500.0
2008-12-15 15:00:00,43.91,44.02,43.82,43.87,82400.0,29.903,29.9779,29.8417,29.8757,82400.0
2008-12-15 15:10:00,43.85,43.89,43.47,43.52,63400.0,29.8621,29.8894,29.6033,29.6374,63400.0
2008-12-15 15:20:00,43.52,43.72,43.48,43.6,72400.0,29.6374,29.7736,29.6102,29.6919,72400.0
2008-12-15 15:30:00,43.6,44.34,43.43,44.11,131200.0,29.6919,30.1958,29.5761,30.0392,131200.0
2008-12-15 15:40:00,44.07,44.47,43.88,44.14,242300.0,30.012,30.2844,29.8826,30.0596,242300.0
2008-12-15 15:50:00,44.14,44.23,43.88,44.07,220900.0,30.0596,30.1209,29.8826,30.012,220900.0
2008-12-16 09:30:00,44.37,45.3,44.2,45.24,167600.0,30.2163,30.8496,30.1005,30.8087,167600.0
2008-12-16 09:40:00,45.29,45.33,44.75,44.88,141900.0,30.8428,30.87,30.475,30.5636,141900.0
2008-12-16 09:50:00,44.92,45.17,44.7,44.81,104600.0,30.5908,30.7611,30.441,30.5159,104600.0
2008-12-16 10:00:00,44.82,45.06,44.6,45.04,100800.0,30.5227,30.6861,30.3729,30.6725,100800.0
2008-12-16 10:10:00,45.03,45.05,44.69,44.7,87300.0,30.6657,30.6793,30.4342,30.441,87300.0
2008-12-16 10:20:00,44.7,45.0,44.62,44.85,83500.0,30.441,30.6453,30.3865,30.5431,83500.0
2008-12-16 10:30:00,44.85,44.97,44.65,44.77,51100.0,30.5431,30.6249,30.4069,30.4887,51100.0
2008-12-16 10:40:00,44.8,44.98,44.71,44.96,45800.0,30.5091,30.6317,30.4478,30.618,45800.0
2008-12-16 10:50:00,44.98,45.08,44.97,45.07,59900.0,30.6317,30.6998,30.6249,30.693,59900.0
2008-12-16 11:00:00,45.08,45.44,45.05,45.36,49600.0,30.6998,30.9449,30.6793,30.8904,49600.0
2008-12-16 11:10:00,45.35,45.45,45.09,45.28,46800.0,30.8836,30.9517,30.7066,30.836,46800.0
2008-12-16 11:20:00,45.3,45.62,45.25,45.61,55600.0,30.8496,31.0675,30.8155,31.0607,55600.0
2008-12-16 11:30:00,45.63,45.8,45.58,45.76,55600.0,31.0743,31.1901,31.0403,31.1629,55600.0
2008-12-16 11:40:00,45.76,45.97,45.73,45.77,79800.0,31.1629,31.3059,31.1424,31.1697,79800.0
2008-12-16 11:50:00,45.73,45.95,45.7,45.83,70100.0,31.1424,31.2922,31.122,31.2105,70100.0
2008-12-16 12:00:00,45.84,45.88,45.67,45.74,30300.0,31.2173,31.2446,31.1016,31.1492,30300.0
2008-12-16 12:10:00,45.74,46.02,45.71,46.0,52700.0,31.1492,31.3399,31.1288,31.3263,52700.0
2008-12-16 12:20:00,46.0,46.01,45.76,45.8,44800.0,31.3263,31.3331,31.1629,31.1901,44800.0
2008-12-16 12:30:00,45.81,45.88,45.7,45.8,41200.0,31.1969,31.2446,31.122,31.1901,41200.0
2008-12-16 12:40:00,45.81,46.01,45.78,45.93,47600.0,31.1969,31.3331,31.1765,31.2786,47600.0
2008-12-16 12:50:00,45.93,45.97,45.83,45.83,42000.0,31.2786,31.3059,31.2105,31.2105,42000.0
2008-12-16 13:00:00,45.83,45.96,45.76,45.84,58800.0,31.2105,31.2991,31.1629,31.2173,58800.0
2008-12-16 13:10:00,45.85,46.07,45.81,46.05,46500.0,31.2241,31.374,31.1969,31.3603,46500.0
2008-12-16 13:20:00,46.05,46.09,45.93,45.99,57800.0,31.3603,31.3876,31.2786,31.3195,57800.0
2008-12-16 13:30:00,45.98,46.13,45.88,46.06,71500.0,31.3127,31.4148,31.2446,31.3672,71500.0
2008-12-16 13:40:00,46.06,46.06,45.82,45.83,73700.0,31.3672,31.3672,31.2037,31.2105,73700.0
2008-12-16 13:50:00,45.83,46.01,45.82,46.0,61700.0,31.2105,31.3331,31.2037,31.3263,61700.0
2008-12-16 14:00:00,45.97,46.0,45.88,45.93,29500.0,31.3059,31.3263,31.2446,31.2786,29500.0
2008-12-16 14:10:00,45.93,46.0,45.5,45.81,47200.0,31.2786,31.3263,30.9858,31.1969,47200.0
2008-12-16 14:20:00,45.81,46.29,45.76,46.29,170100.0,31.1969,31.5238,31.1629,31.5238,170100.0
2008-12-16 14:30:00,46.28,46.87,46.26,46.71,142100.0,31.517,31.9188,31.5034,31.8098,142100.0
2008-12-16 14:40:00,46.71,46.76,45.89,45.97,109800.0,31.8098,31.8439,31.2514,31.3059,109800.0
2008-12-16 14:50:00,45.99,46.16,45.75,45.95,226500.0,31.3195,31.4353,31.156,31.2922,226500.0
2008-12-16 15:00:00,45.93,46.28,45.75,46.03,110000.0,31.2786,31.517,31.156,31.3467,110000.0
2008-12-16 15:10:00,46.04,46.58,46.03,46.34,180800.0,31.3535,31.7213,31.3467,31.5578,180800.0
2008-12-16 15:20:00,46.33,46.55,46.15,46.36,252100.0,31.551,31.7008,31.4284,31.5715,252100.0
2008-12-16 15:30:00,46.41,46.53,46.12,46.37,147900.0,31.6055,31.6872,31.408,31.5783,147900.0
2008-12-16 15:40:00,46.38,46.52,46.04,46.08,199800.0,31.5851,31.6804,31.3535,31.3808,199800.0
2008-12-16 15:50:00,46.07,46.44,46.06,46.32,448900.0,31.374,31.6259,31.3672,31.5442,448900.0
2008-12-17 09:30:00,45.55,47.16,45.55,47.14,113000.0,31.0198,32.1163,31.0198,32.1026,113000.0
2008-12-17 09:40:00,47.13,47.33,46.56,47.26,88700.0,32.0958,32.232,31.7077,32.1844,88700.0
2008-12-17 09:50:00,47.25,47.3,46.75,47.29,114900.0,32.1776,32.2116,31.837,32.2048,114900.0
2008-12-17 10:00:00,47.26,47.48,47.09,47.45,92100.0,32.1844,32.3342,32.0686,32.3138,92100.0
2008-12-17 10:10:00,47.45,47.45,46.76,46.79,85600.0,32.3138,32.3138,31.8439,31.8643,85600.0
2008-12-17 10:20:00,46.79,47.0,46.72,46.95,78200.0,31.8643,32.0073,31.8166,31.9732,78200.0
2008-12-17 10:30:00,46.94,47.0,46.55,46.84,92000.0,31.9664,32.0073,31.7008,31.8983,92000.0
2008-12-17 10:40:00,46.87,47.12,46.78,46.95,49900.0,31.9188,32.089,31.8575,31.9732,49900.0
2008-12-17 10:50:00,46.93,47.27,46.9,47.2,50600.0,31.9596,32.1912,31.9392,32.1435,50600.0
2008-12-17 11:00:00,47.22,47.4,47.06,47.4,59200.0,32.1571,32.2797,32.0482,32.2797,59200.0
2008-12-17 11:10:00,47.4,47.78,47.36,47.74,143900.0,32.2797,32.5385,32.2525,32.5112,143900.0
2008-12-17 11:20:00,47.75,47.96,47.7,47.94,121000.0,32.5181,32.6611,32.484,32.6474,121000.0
2008-12-17 11:30:00,47.94,48.18,47.53,47.67,107500.0,32.6474,32.8109,32.3682,32.4636,107500.0
2008-12-17 11:40:00,47.66,48.02,47.59,47.89,61300.0,32.4568,32.7019,32.4091,32.6134,61300.0
2008-12-17 11:50:00,47.89,48.25,47.89,48.13,96500.0,32.6134,32.8586,32.6134,32.7768,96500.0
2008-12-17 12:00:00,48.12,48.4,47.96,48.32,103800.0,32.77,32.9607,32.6611,32.9062,103800.0
2008-12-17 12:10:00,48.29,48.59,48.29,48.44,86600.0,32.8858,33.0901,32.8858,32.9879,86600.0
2008-12-17 12:20:00,48.42,48.5,48.23,48.26,150300.0,32.9743,33.0288,32.8449,32.8654,150300.0
2008-12-17 12:30:00,48.27,48.45,48.08,48.16,72900.0,32.8722,32.9948,32.7428,32.7973,72900.0
2008-12-17 12:40:00,48.19,48.39,48.16,48.33,65900.0,32.8177,32.9539,32.7973,32.913,65900.0
2008-12-17 12:50:00,48.34,48.5,48.26,48.39,241100.0,32.9198,33.0288,32.8654,32.9539,241100.0
2008-12-17 13:00:00,48.4,48.43,48.12,48.29,80200.0,32.9607,32.9811,32.77,32.8858,80200.0
2008-12-17 13:10:00,48.31,48.42,48.16,48.31,59900.0,32.8994,32.9743,32.7973,32.8994,59900.0
2008-12-17 13:20:00,48.33,48.44,48.06,48.1,50200.0,32.913,32.9879,32.7292,32.7564,50200.0
2008-12-17 13:30:00,48.1,48.68,48.1,48.67,90300.0,32.7564,33.1514,32.7564,33.1446,90300.0
2008-12-17 13:40:00,48.67,49.04,48.65,49.01,94700.0,33.1446,33.3966,33.131,33.3761,94700.0
2008-12-17 13:50:00,49.01,49.01,48.62,48.65,65900.0,33.3761,33.3761,33.1105,33.131,65900.0
2008-12-17 14:00:00,48.63,48.95,48.63,48.91,76200.0,33.1173,33.3353,33.1173,33.308,76200.0
2008-12-17 14:10:00,48.91,49.25,48.83,48.98,111800.0,33.308,33.5396,33.2535,33.3557,111800.0
2008-12-17 14:20:00,48.99,49.05,48.56,48.62,74700.0,33.3625,33.4034,33.0697,33.1105,74700.0
2008-12-17 14:30:00,48.62,48.86,48.39,48.72,69000.0,33.1105,33.274,32.9539,33.1786,69000.0
2008-12-17 14:40:00,48.69,48.94,48.5,48.94,64000.0,33.1582,33.3285,33.0288,33.3285,64000.0
2008-12-17 14:50:00,48.93,48.98,48.66,48.9,73200.0,33.3216,33.3557,33.1378,33.3012,73200.0
2008-12-17 15:00:00,48.89,49.05,48.76,48.83,80300.0,33.2944,33.4034,33.2059,33.2535,80300.0
2008-12-17 15:10:00,48.87,48.98,48.63,48.77,70400.0,33.2808,33.3557,33.1173,33.2127,70400.0
2008-12-17 15:20:00,48.79,48.85,48.35,48.45,70100.0,33.2263,33.2672,32.9267,32.9948,70100.0
2008-12-17 15:30:00,48.47,48.5,48.26,48.37,130600.0,33.0084,33.0288,32.8654,32.9403,130600.0
2008-12-17 15:40:00,48.38,48.53,48.17,48.44,166500.0,32.9471,33.0492,32.8041,32.9879,166500.0
2008-12-17 15:50:00,48.43,48.45,47.89,47.95,282000.0,32.9811,32.9948,32.6134,32.6543,282000.0
2008-12-18 09:30:00,48.22,48.64,47.67,48.08,194100.0,32.8381,33.1242,32.4636,32.7428,194100.0
2008-12-18 09:40:00,48.09,48.16,47.54,47.65,83200.0,32.7496,32.7973,32.375,32.45,83200.0
2008-12-18 09:50:00,47.67,47.92,47.4,47.73,89300.0,32.4636,32.6338,32.2797,32.5044,89300.0
2008-12-18 10:00:00,47.77,48.2,47.57,47.68,92500.0,32.5317,32.8245,32.3955,32.4704,92500.0
2008-12-18 10:10:00,47.68,47.71,47.5,47.59,65400.0,32.4704,32.4908,32.3478,32.4091,65400.0
2008-12-18 10:20:00,47.55,48.23,47.54,48.16,73900.0,32.3819,32.8449,32.375,32.7973,73900.0
2008-12-18 10:30:00,48.17,48.82,48.1,48.44,131700.0,32.8041,33.2467,32.7564,32.9879,131700.0
2008-12-18 10:40:00,48.48,48.68,48.41,48.54,39900.0,33.0152,33.1514,32.9675,33.056,39900.0
2008-12-18 10:50:00,48.53,48.62,48.4,48.61,37900.0,33.0492,33.1105,32.9607,33.1037,37900.0
2008-12-18 11:00:00,48.58,48.6,48.5,48.53,46700.0,33.0833,33.0969,33.0288,33.0492,46700.0
2008-12-18 11:10:00,48.53,48.54,48.26,48.39,104700.0,33.0492,33.056,32.8654,32.9539,104700.0
2008-12-18 11:20:00,48.4,48.53,48.18,48.29,84500.0,32.9607,33.0492,32.8109,32.8858,84500.0
2008-12-18 11:30:00,48.29,48.4,48.0,48.14,48500.0,32.8858,32.9607,32.6883,32.7836,48500.0
2008-12-18 11:40:00,48.14,48.37,48.12,48.22,37000.0,32.7836,32.9403,32.77,32.8381,37000.0
2008-12-18 11:50:00,48.25,48.29,48.17,48.22,33600.0,32.8586,32.8858,32.8041,32.8381,33600.0
2008-12-18 12:00:00,48.22,48.3,48.0,48.01,67800.0,32.8381,32.8926,32.6883,32.6951,67800.0
2008-12-18 12:10:00,48.02,48.17,47.99,48.16,111700.0,32.7019,32.8041,32.6815,32.7973,111700.0
2008-12-18 12:20:00,48.17,48.2,47.74,47.8,84900.0,32.8041,32.8245,32.5112,32.5521,84900.0
2008-12-18 12:30:00,47.79,47.89,47.73,47.8,45400.0,32.5453,32.6134,32.5044,32.5521,45400.0
2008-12-18 12:40:00,47.81,48.03,47.79,47.88,61700.0,32.5589,32.7087,32.5453,32.6066,61700.0
2008-12-18 12:50:00,47.86,47.87,47.68,47.73,40000.0,32.593,32.5998,32.4704,32.5044,40000.0
2008-12-18 13:00:00,47.76,47.76,47.53,47.54,24700.0,32.5249,32.5249,32.3682,32.375,24700.0
2008-12-18 13:10:00,47.55,47.74,47.51,47.66,40600.0,32.3819,32.5112,32.3546,32.4568,40600.0
2008-12-18 13:20:00,47.66,47.67,47.33,47.38,33600.0,32.4568,32.4636,32.232,32.2661,33600.0
2008-12-18 13:30:00,47.35,47.42,47.26,47.28,57500.0,32.2457,32.2933,32.1844,32.198,57500.0
2008-12-18 13:40:00,47.29,47.32,46.96,47.03,63700.0,32.2048,32.2252,31.9801,32.0277,63700.0
2008-12-18 13:50:00,47.02,47.09,46.69,46.69,101100.0,32.0209,32.0686,31.7962,31.7962,101100.0
2008-12-18 14:00:00,46.69,46.75,46.44,46.67,135700.0,31.7962,31.837,31.6259,31.7826,135700.0
2008-12-18 14:10:00,46.67,46.73,46.33,46.35,86900.0,31.7826,31.8234,31.551,31.5646,86900.0
2008-12-18 14:20:00,46.36,46.39,45.88,45.98,152200.0,31.5715,31.5919,31.2446,31.3127,152200.0
2008-12-18 14:30:00,45.98,46.16,45.87,46.11,105500.0,31.3127,31.4353,31.2378,31.4012,105500.0
2008-12-18 14:40:00,46.13,46.37,45.95,46.25,111100.0,31.4148,31.5783,31.2922,31.4965,111100.0
2008-12-18 14:50:00,46.25,46.36,46.09,46.13,107200.0,31.4965,31.5715,31.3876,31.4148,107200.0
2008-12-18 15:00:00,46.1,46.29,45.95,46.16,103800.0,31.3944,31.5238,31.2922,31.4353,103800.0
2008-12-18 15:10:00,46.14,46.16,45.75,45.89,93200.0,31.4216,31.4353,31.156,31.2514,93200.0
2008-12-18 15:20:00,45.88,45.9,45.3,45.4,150200.0,31.2446,31.2582,30.8496,30.9177,150200.0
2008-12-18 15:30:00,45.41,45.96,45.34,45.79,134400.0,30.9245,31.2991,30.8768,31.1833,134400.0
2008-12-18 15:40:00,45.78,45.91,45.4,45.74,421400.0,31.1765,31.265,30.9177,31.1492,421400.0
2008-12-18 15:50:00,45.7,45.94,45.62,45.86,178400.0,31.122,31.2854,31.0675,31.231,178400.0
2008-12-19 09:30:00,46.48,46.48,45.25,45.65,907500.0,31.6532,31.6532,30.8155,31.0879,907500.0
2008-12-19 09:40:00,45.68,45.82,45.31,45.52,68300.0,31.1084,31.2037,30.8564,30.9994,68300.0
2008-12-19 09:50:00,45.54,45.62,45.26,45.3,56000.0,31.013,31.0675,30.8223,30.8496,56000.0
2008-12-19 10:00:00,45.29,45.38,45.14,45.33,76600.0,30.8428,30.9041,30.7406,30.87,76600.0
2008-12-19 10:10:00,45.32,45.73,45.26,45.65,83100.0,30.8632,31.1424,30.8223,31.0879,83100.0
2008-12-19 10:20:00,45.68,46.08,45.68,46.02,146800.0,31.1084,31.3808,31.1084,31.3399,146800.0
2008-12-19 10:30:00,46.02,46.11,45.85,45.96,88000.0,31.3399,31.4012,31.2241,31.2991,88000.0
2008-12-19 10:40:00,45.99,46.15,45.79,45.8,84300.0,31.3195,31.4284,31.1833,31.1901,84300.0
2008-12-19 10:50:00,45.81,45.84,45.53,45.64,83600.0,31.1969,31.2173,31.0062,31.0811,83600.0
2008-12-19 11:00:00,45.64,45.86,45.5,45.64,65300.0,31.0811,31.231,30.9858,31.0811,65300.0
2008-12-19 11:10:00,45.62,46.1,45.62,46.09,47900.0,31.0675,31.3944,31.0675,31.3876,47900.0
2008-12-19 11:20:00,46.04,46.23,45.81,45.84,62300.0,31.3535,31.4829,31.1969,31.2173,62300.0
2008-12-19 11:30:00,45.84,45.92,45.73,45.78,60300.0,31.2173,31.2718,31.1424,31.1765,60300.0
2008-12-19 11:40:00,45.8,45.89,45.54,45.61,48300.0,31.1901,31.2514,31.013,31.0607,48300.0
2008-12-19 11:50:00,45.6,45.63,45.33,45.39,43300.0,31.0539,31.0743,30.87,30.9109,43300.0
2008-12-19 12:00:00,45.39,45.41,45.1,45.1,49700.0,30.9109,30.9245,30.7134,30.7134,49700.0
2008-12-19 12:10:00,45.1,45.41,45.1,45.31,71100.0,30.7134,30.9245,30.7134,30.8564,71100.0
2008-12-19 12:20:00,45.3,45.59,45.29,45.55,63700.0,30.8496,31.0471,30.8428,31.0198,63700.0
2008-12-19 12:30:00,45.54,45.61,45.47,45.58,61100.0,31.013,31.0607,30.9654,31.0403,61100.0
2008-12-19 12:40:00,45.56,45.58,45.37,45.51,62500.0,31.0267,31.0403,30.8973,30.9926,62500.0
2008-12-19 12:50:00,45.49,45.49,45.31,45.39,67000.0,30.979,30.979,30.8564,30.9109,67000.0
2008-12-19 13:00:00,45.37,45.47,45.3,45.47,39800.0,30.8973,30.9654,30.8496,30.9654,39800.0
2008-12-19 13:10:00,45.47,45.74,45.33,45.68,46800.0,30.9654,31.1492,30.87,31.1084,46800.0
2008-12-19 13:20:00,45.67,45.7,45.56,45.67,53700.0,31.1016,31.122,31.0267,31.1016,53700.0
2008-12-19 13:30:00,45.64,45.7,45.38,45.49,46000.0,31.0811,31.122,30.9041,30.979,46000.0
2008-12-19 13:40:00,45.48,45.57,45.26,45.29,51800.0,30.9722,31.0335,30.8223,30.8428,51800.0
2008-12-19 13:50:00,45.29,45.33,45.16,45.28,51500.0,30.8428,30.87,30.7542,30.836,51500.0
2008-12-19 14:00:00,45.29,45.53,45.29,45.38,45800.0,30.8428,31.0062,30.8428,30.9041,45800.0
2008-12-19 14:10:00,45.36,45.48,45.21,45.39,99400.0,30.8904,30.9722,30.7883,30.9109,99400.0
2008-12-19 14:20:00,45.4,45.4,45.09,45.14,57500.0,30.9177,30.9177,30.7066,30.7406,57500.0
2008-12-19 14:30:00,45.12,45.23,45.07,45.17,41900.0,30.727,30.8019,30.693,30.7611,41900.0
2008-12-19 14:40:00,45.17,45.3,45.14,45.18,50300.0,30.7611,30.8496,30.7406,30.7679,50300.0
2008-12-19 14:50:00,45.18,45.2,44.86,45.0,85300.0,30.7679,30.7815,30.5499,30.6453,85300.0
2008-12-19 15:00:00,44.98,44.99,44.78,44.92,98000.0,30.6317,30.6385,30.4955,30.5908,98000.0
2008-12-19 15:10:00,44.91,44.92,44.49,44.52,117800.0,30.584,30.5908,30.298,30.3184,117800.0
2008-12-19 15:20:00,44.52,44.88,44.45,44.84,88300.0,30.3184,30.5636,30.2707,30.5363,88300.0
2008-12-19 15:30:00,44.82,44.92,44.38,44.45,169800.0,30.5227,30.5908,30.2231,30.2707,169800.0
2008-12-19 15:40:00,44.42,44.7,44.36,44.43,174800.0,30.2503,30.441,30.2094,30.2571,174800.0
2008-12-19 15:50:00,44.44,44.75,44.44,44.57,280300.0,30.2639,30.475,30.2639,30.3525,280300.0
2008-12-22 09:30:00,44.16,44.9,43.8,44.41,212700.0,30.0732,30.5772,29.8281,30.2435,212700.0
2008-12-22 09:40:00,44.42,44.82,44.17,44.64,129400.0,30.2503,30.5227,30.0801,30.4001,129400.0
2008-12-22 09:50:00,44.63,44.64,44.08,44.3,64300.0,30.3933,30.4001,30.0188,30.1686,64300.0
2008-12-22 10:00:00,44.28,44.43,43.86,44.11,52300.0,30.155,30.2571,29.8689,30.0392,52300.0
2008-12-22 10:10:00,44.13,44.21,43.9,44.13,38900.0,30.0528,30.1073,29.8962,30.0528,38900.0
2008-12-22 10:20:00,44.15,44.15,43.7,43.99,51400.0,30.0664,30.0664,29.76,29.9575,51400.0
2008-12-22 10:30:00,44.01,44.36,43.88,44.14,84200.0,29.9711,30.2094,29.8826,30.0596,84200.0
2008-12-22 10:40:00,44.14,44.48,43.99,44.44,56400.0,30.0596,30.2912,29.9575,30.2639,56400.0
2008-12-22 10:50:00,44.42,44.51,44.24,44.27,42900.0,30.2503,30.3116,30.1277,30.1482,42900.0
2008-12-22 11:00:00,44.27,44.53,44.17,44.53,44600.0,30.1482,30.3252,30.0801,30.3252,44600.0
2008-12-22 11:10:00,44.53,44.57,44.28,44.48,55800.0,30.3252,30.3525,30.155,30.2912,55800.0
2008-12-22 11:20:00,44.48,44.5,44.21,44.37,38400.0,30.2912,30.3048,30.1073,30.2163,38400.0
2008-12-22 11:30:00,44.39,44.39,44.01,44.18,50100.0,30.2299,30.2299,29.9711,30.0869,50100.0
2008-12-22 11:40:00,44.17,44.32,44.04,44.29,42300.0,30.0801,30.1822,29.9915,30.1618,42300.0
2008-12-22 11:50:00,44.29,44.38,44.23,44.36,55900.0,30.1618,30.2231,30.1209,30.2094,55900.0
2008-12-22 12:00:00,44.37,44.39,44.19,44.2,46900.0,30.2163,30.2299,30.0937,30.1005,46900.0
2008-12-22 12:10:00,44.22,44.55,44.2,44.54,47900.0,30.1141,30.3388,30.1005,30.332,47900.0
2008-12-22 12:20:00,44.54,44.54,44.33,44.41,39600.0,30.332,30.332,30.189,30.2435,39600.0
2008-12-22 12:30:00,44.41,44.52,44.33,44.34,60000.0,30.2435,30.3184,30.189,30.1958,60000.0
2008-12-22 12:40:00,44.34,44.48,44.32,44.44,41400.0,30.1958,30.2912,30.1822,30.2639,41400.0
2008-12-22 12:50:00,44.44,44.52,44.39,44.44,80800.0,30.2639,30.3184,30.2299,30.2639,80800.0
2008-12-22 13:00:00,44.43,44.67,44.4,44.45,102200.0,30.2571,30.4206,30.2367,30.2707,102200.0
2008-12-22 13:10:00,44.45,44.49,44.29,44.3,92400.0,30.2707,30.298,30.1618,30.1686,92400.0
2008-12-22 13:20:00,44.3,44.47,44.29,44.39,97500.0,30.1686,30.2844,30.1618,30.2299,97500.0
2008-12-22 13:30:00,44.39,44.67,44.35,44.61,130200.0,30.2299,30.4206,30.2026,30.3797,130200.0
2008-12-22 13:40:00,44.62,44.67,44.21,44.23,93700.0,30.3865,30.4206,30.1073,30.1209,93700.0
2008-12-22 13:50:00,44.24,44.46,44.19,44.36,59600.0,30.1277,30.2775,30.0937,30.2094,59600.0
2008-12-22 14:00:00,44.36,44.4,44.26,44.4,40500.0,30.2094,30.2367,30.1413,30.2367,40500.0
2008-12-22 14:10:00,44.4,44.44,44.07,44.1,59100.0,30.2367,30.2639,30.012,30.0324,59100.0
2008-12-22 14:20:00,44.11,44.13,43.73,43.88,91300.0,30.0392,30.0528,29.7804,29.8826,91300.0
2008-12-22 14:30:00,43.88,44.01,43.74,43.98,65200.0,29.8826,29.9711,29.7872,29.9507,65200.0
2008-12-22 14:40:00,43.97,44.31,43.97,44.31,62400.0,29.9439,30.1754,29.9439,30.1754,62400.0
2008-12-22 14:50:00,44.28,44.34,43.94,43.98,83300.0,30.155,30.1958,29.9234,29.9507,83300.0
2008-12-22 15:00:00,43.98,44.23,43.96,44.15,76100.0,29.9507,30.1209,29.937,30.0664,76100.0
2008-12-22 15:10:00,44.16,44.23,44.05,44.09,78100.0,30.0732,30.1209,29.9983,30.0256,78100.0
2008-12-22 15:20:00,44.09,44.18,43.87,43.97,91500.0,30.0256,30.0869,29.8757,29.9439,91500.0
2008-12-22 15:30:00,43.97,44.33,43.97,44.32,131800.0,29.9439,30.189,29.9439,30.1822,131800.0
2008-12-22 15:40:00,44.32,44.47,44.05,44.13,130700.0,30.1822,30.2844,29.9983,30.0528,130700.0
2008-12-22 15:50:00,44.15,44.75,44.15,44.63,217700.0,30.0664,30.475,30.0664,30.3933,217700.0
2008-12-23 09:30:00,44.81,44.86,44.24,44.24,90200.0,30.5159,30.5499,30.1277,30.1277,90200.0
2008-12-23 09:40:00,44.24,44.39,44.05,44.09,76300.0,30.1277,30.2299,29.9983,30.0256,76300.0
2008-12-23 09:50:00,44.11,44.15,43.83,44.06,70400.0,30.0392,30.0664,29.8485,30.0051,70400.0
2008-12-23 10:00:00,44.06,44.21,43.97,44.13,99100.0,30.0051,30.1073,29.9439,30.0528,99100.0
2008-12-23 10:10:00,44.12,44.44,44.12,44.29,69000.0,30.046,30.2639,30.046,30.1618,69000.0
2008-12-23 10:20:00,44.27,44.61,44.23,44.61,62000.0,30.1482,30.3797,30.1209,30.3797,62000.0
2008-12-23 10:30:00,44.63,44.81,44.47,44.51,80300.0,30.3933,30.5159,30.2844,30.3116,80300.0
2008-12-23 10:40:00,44.51,44.68,44.46,44.64,49000.0,30.3116,30.4274,30.2775,30.4001,49000.0
2008-12-23 10:50:00,44.67,44.69,44.54,44.55,51400.0,30.4206,30.4342,30.332,30.3388,51400.0
2008-12-23 11:00:00,44.54,44.61,44.49,44.61,81400.0,30.332,30.3797,30.298,30.3797,81400.0
2008-12-23 11:10:00,44.6,44.64,44.25,44.26,178800.0,30.3729,30.4001,30.1345,30.1413,178800.0
2008-12-23 11:20:00,44.25,44.41,44.13,44.15,36900.0,30.1345,30.2435,30.0528,30.0664,36900.0
2008-12-23 11:30:00,44.18,44.3,44.08,44.3,25500.0,30.0869,30.1686,30.0188,30.1686,25500.0
2008-12-23 11:40:00,44.31,44.36,44.12,44.12,34600.0,30.1754,30.2094,30.046,30.046,34600.0
2008-12-23 11:50:00,44.12,44.23,43.92,43.94,57500.0,30.046,30.1209,29.9098,29.9234,57500.0
2008-12-23 12:00:00,43.94,44.0,43.81,43.89,83300.0,29.9234,29.9643,29.8349,29.8894,83300.0
2008-12-23 12:10:00,43.9,44.04,43.81,44.0,103400.0,29.8962,29.9915,29.8349,29.9643,103400.0
2008-12-23 12:20:00,43.97,44.03,43.86,43.91,33600.0,29.9439,29.9847,29.8689,29.903,33600.0
2008-12-23 12:30:00,43.91,43.91,43.71,43.83,36600.0,29.903,29.903,29.7668,29.8485,36600.0
2008-12-23 12:40:00,43.85,43.92,43.73,43.74,47900.0,29.8621,29.9098,29.7804,29.7872,47900.0
2008-12-23 12:50:00,43.75,43.89,43.63,43.66,60300.0,29.794,29.8894,29.7123,29.7327,60300.0
2008-12-23 13:00:00,43.66,43.71,43.51,43.69,45200.0,29.7327,29.7668,29.6306,29.7532,45200.0
2008-12-23 13:10:00,43.7,43.76,43.62,43.65,54100.0,29.76,29.8008,29.7055,29.7259,54100.0
2008-12-23 13:20:00,43.64,43.78,43.6,43.73,67100.0,29.7191,29.8145,29.6919,29.7804,67100.0
2008-12-23 13:30:00,43.74,43.8,43.63,43.73,47900.0,29.7872,29.8281,29.7123,29.7804,47900.0
2008-12-23 13:40:00,43.74,43.85,43.73,43.84,29800.0,29.7872,29.8621,29.7804,29.8553,29800.0
2008-12-23 13:50:00,43.85,44.2,43.85,44.16,49600.0,29.8621,30.1005,29.8621,30.0732,49600.0
2008-12-23 14:00:00,44.19,44.19,44.01,44.13,50300.0,30.0937,30.0937,29.9711,30.0528,50300.0
2008-12-23 14:10:00,44.14,44.45,44.07,44.25,74700.0,30.0596,30.2707,30.012,30.1345,74700.0
2008-12-23 14:20:00,44.25,44.3,43.93,43.94,60200.0,30.1345,30.1686,29.9166,29.9234,60200.0
2008-12-23 14:30:00,43.97,44.01,43.71,43.81,82300.0,29.9439,29.9711,29.7668,29.8349,82300.0
2008-12-23 14:40:00,43.8,43.86,43.52,43.62,52400.0,29.8281,29.8689,29.6374,29.7055,52400.0
2008-12-23 14:50:00,43.64,43.78,43.57,43.62,81000.0,29.7191,29.8145,29.6714,29.7055,81000.0
2008-12-23 15:00:00,43.62,43.68,43.5,43.53,107500.0,29.7055,29.7464,29.6238,29.6442,107500.0
2008-12-23 15:10:00,43.58,43.97,43.5,43.82,108000.0,29.6783,29.9439,29.6238,29.8417,108000.0
2008-12-23 15:20:00,43.81,44.06,43.69,43.97,127900.0,29.8349,30.0051,29.7532,29.9439,127900.0
2008-12-23 15:30:00,43.99,44.18,43.86,43.97,120400.0,29.9575,30.0869,29.8689,29.9439,120400.0
2008-12-23 15:40:00,43.98,44.1,43.92,44.09,123200.0,29.9507,30.0324,29.9098,30.0256,123200.0
2008-12-23 15:50:00,44.08,44.09,43.79,43.87,189300.0,30.0188,30.0256,29.8213,29.8757,189300.0
2008-12-24 09:30:00,43.93,44.65,43.88,44.38,45600.0,29.9166,30.4069,29.8826,30.2231,45600.0
2008-12-24 09:40:00,44.36,44.36,43.83,43.85,42900.0,30.2094,30.2094,29.8485,29.8621,42900.0
2008-12-24 09:50:00,43.88,44.09,43.64,43.66,58800.0,29.8826,30.0256,29.7191,29.7327,58800.0
2008-12-24 10:00:00,43.65,43.7,43.53,43.54,46300.0,29.7259,29.76,29.6442,29.651,46300.0
2008-12-24 10:10:00,43.54,43.74,43.53,43.65,34700.0,29.651,29.7872,29.6442,29.7259,34700.0
2008-12-24 10:20:00,43.65,44.05,43.61,43.93,46100.0,29.7259,29.9983,29.6987,29.9166,46100.0
2008-12-24 10:30:00,43.95,44.1,43.88,44.09,29100.0,29.9302,30.0324,29.8826,30.0256,29100.0
2008-12-24 10:40:00,44.07,44.23,44.03,44.19,35200.0,30.012,30.1209,29.9847,30.0937,35200.0
2008-12-24 10:50:00,44.18,44.24,44.02,44.06,17000.0,30.0869,30.1277,29.9779,30.0051,17000.0
2008-12-24 11:00:00,44.06,44.09,43.99,44.06,18200.0,30.0051,30.0256,29.9575,30.0051,18200.0
2008-12-24 11:10:00,44.06,44.11,43.9,43.9,34600.0,30.0051,30.0392,29.8962,29.8962,34600.0
2008-12-24 11:20:00,43.94,43.98,43.76,43.76,22400.0,29.9234,29.9507,29.8008,29.8008,22400.0
2008-12-24 11:30:00,43.79,43.93,43.72,43.92,29700.0,29.8213,29.9166,29.7736,29.9098,29700.0
2008-12-24 11:40:00,43.92,43.99,43.9,43.94,13500.0,29.9098,29.9575,29.8962,29.9234,13500.0
2008-12-24 11:50:00,43.95,44.02,43.91,43.92,42900.0,29.9302,29.9779,29.903,29.9098,42900.0
2008-12-24 12:00:00,43.92,44.06,43.9,44.02,24200.0,29.9098,30.0051,29.8962,29.9779,24200.0
2008-12-24 12:10:00,44.04,44.04,43.85,43.89,22600.0,29.9915,29.9915,29.8621,29.8894,22600.0
2008-12-24 12:20:00,43.89,44.02,43.88,43.94,61700.0,29.8894,29.9779,29.8826,29.9234,61700.0
2008-12-24 12:30:00,43.94,43.96,43.78,43.8,42400.0,29.9234,29.937,29.8145,29.8281,42400.0
2008-12-24 12:40:00,43.8,43.82,43.67,43.72,44700.0,29.8281,29.8417,29.7395,29.7736,44700.0
2008-12-24 12:50:00,43.72,43.77,43.52,43.58,86500.0,29.7736,29.8076,29.6374,29.6783,86500.0
2008-12-26 09:30:00,43.91,44.39,43.77,44.21,41500.0,29.903,30.2299,29.8076,30.1073,41500.0
2008-12-26 09:40:00,44.12,44.16,43.97,44.05,27500.0,30.046,30.0732,29.9439,29.9983,27500.0
2008-12-26 09:50:00,44.08,44.24,44.04,44.04,32500.0,30.0188,30.1277,29.9915,29.9915,32500.0
2008-12-26 10:00:00,44.05,44.06,43.92,43.99,22100.0,29.9983,30.0051,29.9098,29.9575,22100.0
2008-12-26 10:10:00,44.0,44.23,43.97,44.17,21200.0,29.9643,30.1209,29.9439,30.0801,21200.0
2008-12-26 10:20:00,44.21,44.25,44.12,44.2,19600.0,30.1073,30.1345,30.046,30.1005,19600.0
2008-12-26 10:30:00,44.21,44.22,44.03,44.03,27600.0,30.1073,30.1141,29.9847,29.9847,27600.0
2008-12-26 10:40:00,44.03,44.03,43.92,43.94,13400.0,29.9847,29.9847,29.9098,29.9234,13400.0
2008-12-26 10:50:00,43.94,43.96,43.88,43.96,14300.0,29.9234,29.937,29.8826,29.937,14300.0
2008-12-26 11:00:00,43.93,44.1,43.9,44.1,9200.0,29.9166,30.0324,29.8962,30.0324,9200.0
2008-12-26 11:10:00,44.07,44.1,44.01,44.05,17000.0,30.012,30.0324,29.9711,29.9983,17000.0
2008-12-26 11:20:00,44.06,44.13,44.03,44.1,20400.0,30.0051,30.0528,29.9847,30.0324,20400.0
2008-12-26 11:30:00,44.12,44.14,44.04,44.07,16900.0,30.046,30.0596,29.9915,30.012,16900.0
2008-12-26 11:40:00,44.11,44.11,44.03,44.04,12200.0,30.0392,30.0392,29.9847,29.9915,12200.0
2008-12-26 11:50:00,44.07,44.08,44.01,44.03,9200.0,30.012,30.0188,29.9711,29.9847,9200.0
2008-12-26 12:00:00,44.06,44.11,44.03,44.04,24300.0,30.0051,30.0392,29.9847,29.9915,24300.0
2008-12-26 12:10:00,44.07,44.08,44.0,44.0,17200.0,30.012,30.0188,29.9643,29.9643,17200.0
2008-12-26 12:20:00,44.01,44.06,43.94,43.97,22200.0,29.9711,30.0051,29.9234,29.9439,22200.0
2008-12-26 12:30:00,43.96,44.04,43.96,43.99,11500.0,29.937,29.9915,29.937,29.9575,11500.0
2008-12-26 12:40:00,43.99,44.04,43.98,44.01,11300.0,29.9575,29.9915,29.9507,29.9711,11300.0
2008-12-26 12:50:00,43.99,43.99,43.9,43.96,21100.0,29.9575,29.9575,29.8962,29.937,21100.0
2008-12-26 13:00:00,43.93,43.95,43.88,43.88,20600.0,29.9166,29.9302,29.8826,29.8826,20600.0
2008-12-26 13:10:00,43.89,43.94,43.88,43.94,31000.0,29.8894,29.9234,29.8826,29.9234,31000.0
2008-12-26 13:20:00,43.94,43.99,43.9,43.96,14100.0,29.9234,29.9575,29.8962,29.937,14100.0
2008-12-26 13:30:00,43.95,44.04,43.94,43.97,20500.0,29.9302,29.9915,29.9234,29.9439,20500.0
2008-12-26 13:40:00,43.96,43.97,43.92,43.94,11900.0,29.937,29.9439,29.9098,29.9234,11900.0
2008-12-26 13:50:00,43.93,43.98,43.91,43.98,12000.0,29.9166,29.9507,29.903,29.9507,12000.0
2008-12-26 14:00:00,43.98,44.03,43.94,44.03,13000.0,29.9507,29.9847,29.9234,29.9847,13000.0
2008-12-26 14:10:00,44.03,44.13,43.98,44.11,21400.0,29.9847,30.0528,29.9507,30.0392,21400.0
2008-12-26 14:20:00,44.12,44.2,44.11,44.14,21300.0,30.046,30.1005,30.0392,30.0596,21300.0
2008-12-26 14:30:00,44.14,44.29,44.13,44.28,18800.0,30.0596,30.1618,30.0528,30.155,18800.0
2008-12-26 14:40:00,44.28,44.32,44.23,44.25,18400.0,30.155,30.1822,30.1209,30.1345,18400.0
2008-12-26 14:50:00,44.22,44.27,44.13,44.25,23400.0,30.1141,30.1482,30.0528,30.1345,23400.0
2008-12-26 15:00:00,44.27,44.27,44.16,44.16,69700.0,30.1482,30.1482,30.0732,30.0732,69700.0
2008-12-26 15:10:00,44.16,44.44,44.15,44.38,95000.0,30.0732,30.2639,30.0664,30.2231,95000.0
2008-12-26 15:20:00,44.38,44.38,44.25,44.35,20400.0,30.2231,30.2231,30.1345,30.2026,20400.0
2008-12-26 15:30:00,44.35,44.42,44.33,44.39,27100.0,30.2026,30.2503,30.189,30.2299,27100.0
2008-12-26 15:40:00,44.37,44.42,44.28,44.38,34700.0,30.2163,30.2503,30.155,30.2231,34700.0
2008-12-26 15:50:00,44.38,44.42,44.27,44.36,92700.0,30.2231,30.2503,30.1482,30.2094,92700.0
2008-12-29 09:30:00,44.19,44.61,44.06,44.25,49000.0,30.0937,30.3797,30.0051,30.1345,49000.0
2008-12-29 09:40:00,44.23,44.23,43.92,43.99,24700.0,30.1209,30.1209,29.9098,29.9575,24700.0
2008-12-29 09:50:00,43.97,44.12,43.8,43.85,173600.0,29.9439,30.046,29.8281,29.8621,173600.0
2008-12-29 10:00:00,43.83,43.83,43.55,43.62,32700.0,29.8485,29.8485,29.6578,29.7055,32700.0
2008-12-29 10:10:00,43.62,43.7,43.56,43.65,29800.0,29.7055,29.76,29.6646,29.7259,29800.0
2008-12-29 10:20:00,43.63,43.69,43.5,43.55,29800.0,29.7123,29.7532,29.6238,29.6578,29800.0
2008-12-29 10:30:00,43.54,43.6,43.51,43.53,23500.0,29.651,29.6919,29.6306,29.6442,23500.0
2008-12-29 10:40:00,43.53,43.61,43.5,43.52,23500.0,29.6442,29.6987,29.6238,29.6374,23500.0
2008-12-29 10:50:00,43.51,43.53,43.42,43.42,45600.0,29.6306,29.6442,29.5693,29.5693,45600.0
2008-12-29 11:00:00,43.42,43.46,43.16,43.2,66100.0,29.5693,29.5965,29.3922,29.4195,66100.0
2008-12-29 11:10:00,43.2,43.34,43.2,43.29,94900.0,29.4195,29.5148,29.4195,29.4808,94900.0
2008-12-29 11:20:00,43.31,43.33,43.12,43.16,70900.0,29.4944,29.508,29.365,29.3922,70900.0
2008-12-29 11:30:00,43.18,43.35,43.14,43.29,45900.0,29.4059,29.5216,29.3786,29.4808,45900.0
2008-12-29 11:40:00,43.3,43.37,43.23,43.32,39300.0,29.4876,29.5352,29.4399,29.5012,39300.0
2008-12-29 11:50:00,43.32,43.36,43.21,43.3,44900.0,29.5012,29.5284,29.4263,29.4876,44900.0
2008-12-29 12:00:00,43.31,43.35,43.23,43.27,56400.0,29.4944,29.5216,29.4399,29.4671,56400.0
2008-12-29 12:10:00,43.27,43.3,43.02,43.25,217200.0,29.4671,29.4876,29.2969,29.4535,217200.0
2008-12-29 12:20:00,43.25,43.28,43.03,43.05,48900.0,29.4535,29.474,29.3037,29.3173,48900.0
2008-12-29 12:30:00,43.05,43.21,43.04,43.2,140000.0,29.3173,29.4263,29.3105,29.4195,140000.0
2008-12-29 12:40:00,43.2,43.25,43.15,43.17,27000.0,29.4195,29.4535,29.3854,29.399,27000.0
2008-12-29 12:50:00,43.17,43.19,43.01,43.01,20300.0,29.399,29.4127,29.2901,29.2901,20300.0
2008-12-29 13:00:00,43.01,43.11,42.97,43.01,54100.0,29.2901,29.3582,29.2628,29.2901,54100.0
2008-12-29 13:10:00,43.01,43.15,42.98,43.1,141500.0,29.2901,29.3854,29.2697,29.3514,141500.0
2008-12-29 13:20:00,43.1,43.17,43.02,43.17,67400.0,29.3514,29.399,29.2969,29.399,67400.0
2008-12-29 13:30:00,43.17,43.24,43.06,43.23,46100.0,29.399,29.4467,29.3241,29.4399,46100.0
2008-12-29 13:40:00,43.21,43.3,43.1,43.17,46100.0,29.4263,29.4876,29.3514,29.399,46100.0
2008-12-29 13:50:00,43.19,43.34,43.16,43.25,82400.0,29.4127,29.5148,29.3922,29.4535,82400.0
2008-12-29 14:00:00,43.23,43.25,43.11,43.19,245200.0,29.4399,29.4535,29.3582,29.4127,245200.0
2008-12-29 14:10:00,43.2,43.28,43.15,43.25,85600.0,29.4195,29.474,29.3854,29.4535,85600.0
2008-12-29 14:20:00,43.22,43.48,43.21,43.44,98600.0,29.4331,29.6102,29.4263,29.5829,98600.0
2008-12-29 14:30:00,43.44,43.5,43.33,43.35,80900.0,29.5829,29.6238,29.508,29.5216,80900.0
2008-12-29 14:40:00,43.35,43.5,43.33,43.48,70600.0,29.5216,29.6238,29.508,29.6102,70600.0
2008-12-29 14:50:00,43.45,43.55,43.36,43.46,55900.0,29.5897,29.6578,29.5284,29.5965,55900.0
2008-12-29 15:00:00,43.43,43.82,43.37,43.73,49100.0,29.5761,29.8417,29.5352,29.7804,49100.0
2008-12-29 15:10:00,43.75,43.92,43.67,43.81,80000.0,29.794,29.9098,29.7395,29.8349,80000.0
2008-12-29 15:20:00,43.8,44.03,43.78,43.94,71300.0,29.8281,29.9847,29.8145,29.9234,71300.0
2008-12-29 15:30:00,43.93,43.98,43.69,43.87,107100.0,29.9166,29.9507,29.7532,29.8757,107100.0
2008-12-29 15:40:00,43.88,44.24,43.88,44.13,174600.0,29.8826,30.1277,29.8826,30.0528,174600.0
2008-12-29 15:50:00,44.14,44.15,43.97,44.04,262900.0,30.0596,30.0664,29.9439,29.9915,262900.0
2008-12-30 09:30:00,44.26,44.86,44.05,44.41,78700.0,30.1413,30.5499,29.9983,30.2435,78700.0
2008-12-30 09:40:00,44.46,44.69,44.28,44.3,74800.0,30.2775,30.4342,30.155,30.1686,74800.0
2008-12-30 09:50:00,44.33,44.44,44.11,44.2,156000.0,30.189,30.2639,30.0392,30.1005,156000.0
2008-12-30 10:00:00,44.16,44.24,43.99,44.07,98700.0,30.0732,30.1277,29.9575,30.012,98700.0
2008-12-30 10:10:00,44.04,44.09,43.9,44.06,49600.0,29.9915,30.0256,29.8962,30.0051,49600.0
2008-12-30 10:20:00,44.06,44.41,44.06,44.35,67400.0,30.0051,30.2435,30.0051,30.2026,67400.0
2008-12-30 10:30:00,44.35,44.61,44.35,44.43,141700.0,30.2026,30.3797,30.2026,30.2571,141700.0
2008-12-30 10:40:00,44.45,44.57,44.42,44.55,82200.0,30.2707,30.3525,30.2503,30.3388,82200.0
2008-12-30 10:50:00,44.53,44.54,44.25,44.25,59400.0,30.3252,30.332,30.1345,30.1345,59400.0
2008-12-30 11:00:00,44.27,44.39,44.22,44.22,57500.0,30.1482,30.2299,30.1141,30.1141,57500.0
2008-12-30 11:10:00,44.23,44.29,44.11,44.16,50500.0,30.1209,30.1618,30.0392,30.0732,50500.0
2008-12-30 11:20:00,44.16,44.41,44.16,44.4,28100.0,30.0732,30.2435,30.0732,30.2367,28100.0
2008-12-30 11:30:00,44.4,44.81,44.4,44.81,56800.0,30.2367,30.5159,30.2367,30.5159,56800.0
2008-12-30 11:40:00,44.82,45.16,44.8,45.08,66700.0,30.5227,30.7542,30.5091,30.6998,66700.0
2008-12-30 11:50:00,45.09,45.22,45.0,45.19,68700.0,30.7066,30.7951,30.6453,30.7747,68700.0
2008-12-30 12:00:00,45.17,45.27,45.07,45.07,30000.0,30.7611,30.8292,30.693,30.693,30000.0
2008-12-30 12:10:00,45.07,45.26,45.06,45.25,21100.0,30.693,30.8223,30.6861,30.8155,21100.0
2008-12-30 12:20:00,45.25,45.26,45.15,45.18,37300.0,30.8155,30.8223,30.7474,30.7679,37300.0
2008-12-30 12:30:00,45.19,45.22,44.89,44.95,71300.0,30.7747,30.7951,30.5704,30.6112,71300.0
2008-12-30 12:40:00,44.95,45.15,44.88,44.98,35700.0,30.6112,30.7474,30.5636,30.6317,35700.0
2008-12-30 12:50:00,44.96,45.13,44.92,45.02,36100.0,30.618,30.7338,30.5908,30.6589,36100.0
2008-12-30 13:00:00,45.02,45.08,45.0,45.04,23900.0,30.6589,30.6998,30.6453,30.6725,23900.0
2008-12-30 13:10:00,45.03,45.08,44.95,44.97,60100.0,30.6657,30.6998,30.6112,30.6249,60100.0
2008-12-30 13:20:00,44.96,45.1,44.93,45.05,58600.0,30.618,30.7134,30.5976,30.6793,58600.0
2008-12-30 13:30:00,45.05,45.05,44.9,44.95,49800.0,30.6793,30.6793,30.5772,30.6112,49800.0
2008-12-30 13:40:00,44.94,45.29,44.94,45.29,70500.0,30.6044,30.8428,30.6044,30.8428,70500.0
2008-12-30 13:50:00,45.27,45.34,45.05,45.06,72900.0,30.8292,30.8768,30.6793,30.6861,72900.0
2008-12-30 14:00:00,45.08,45.28,45.02,45.23,83200.0,30.6998,30.836,30.6589,30.8019,83200.0
2008-12-30 14:10:00,45.21,45.33,45.11,45.29,60400.0,30.7883,30.87,30.7202,30.8428,60400.0
2008-12-30 14:20:00,45.29,45.43,44.99,45.34,71600.0,30.8428,30.9381,30.6385,30.8768,71600.0
2008-12-30 14:30:00,45.34,45.39,45.25,45.25,59300.0,30.8768,30.9109,30.8155,30.8155,59300.0
2008-12-30 14:40:00,45.26,45.33,45.19,45.29,56500.0,30.8223,30.87,30.7747,30.8428,56500.0
2008-12-30 14:50:00,45.3,45.3,45.12,45.15,52700.0,30.8496,30.8496,30.727,30.7474,52700.0
2008-12-30 15:00:00,45.16,45.23,45.05,45.07,94900.0,30.7542,30.8019,30.6793,30.693,94900.0
2008-12-30 15:10:00,45.07,45.15,44.97,45.15,131700.0,30.693,30.7474,30.6249,30.7474,131700.0
2008-12-30 15:20:00,45.15,45.33,45.08,45.22,63500.0,30.7474,30.87,30.6998,30.7951,63500.0
2008-12-30 15:30:00,45.24,45.44,45.23,45.39,97500.0,30.8087,30.9449,30.8019,30.9109,97500.0
2008-12-30 15:40:00,45.38,45.49,45.28,45.3,117500.0,30.9041,30.979,30.836,30.8496,117500.0
2008-12-30 15:50:00,45.32,45.57,45.32,45.5,229100.0,30.8632,31.0335,30.8632,30.9858,229100.0
2008-12-31 09:30:00,45.69,45.84,45.36,45.54,45900.0,31.1152,31.2173,30.8904,31.013,45900.0
2008-12-31 09:40:00,45.55,46.02,45.55,45.87,45900.0,31.0198,31.3399,31.0198,31.2378,45900.0
2008-12-31 09:50:00,45.9,46.15,45.69,46.07,54100.0,31.2582,31.4284,31.1152,31.374,54100.0
2008-12-31 10:00:00,46.1,46.48,46.08,46.23,42600.0,31.3944,31.6532,31.3808,31.4829,42600.0
2008-12-31 10:10:00,46.22,46.29,46.06,46.28,28400.0,31.4761,31.5238,31.3672,31.517,28400.0
2008-12-31 10:20:00,46.28,46.37,46.22,46.35,24600.0,31.517,31.5783,31.4761,31.5646,24600.0
2008-12-31 10:30:00,46.35,46.38,46.25,46.25,54200.0,31.5646,31.5851,31.4965,31.4965,54200.0
2008-12-31 10:40:00,46.23,46.37,46.21,46.25,37400.0,31.4829,31.5783,31.4693,31.4965,37400.0
2008-12-31 10:50:00,46.23,46.4,46.21,46.4,57100.0,31.4829,31.5987,31.4693,31.5987,57100.0
2008-12-31 11:00:00,46.4,46.48,46.37,46.45,47400.0,31.5987,31.6532,31.5783,31.6327,47400.0
2008-12-31 11:10:00,46.46,46.46,46.37,46.37,37500.0,31.6396,31.6396,31.5783,31.5783,37500.0
2008-12-31 11:20:00,46.38,46.69,46.34,46.68,61200.0,31.5851,31.7962,31.5578,31.7894,61200.0
2008-12-31 11:30:00,46.66,46.86,46.66,46.75,54200.0,31.7758,31.912,31.7758,31.837,54200.0
2008-12-31 11:40:00,46.75,46.82,46.59,46.63,44500.0,31.837,31.8847,31.7281,31.7553,44500.0
2008-12-31 11:50:00,46.65,46.75,46.61,46.73,36000.0,31.7689,31.837,31.7417,31.8234,36000.0
2008-12-31 12:00:00,46.74,46.89,46.73,46.85,36600.0,31.8302,31.9324,31.8234,31.9051,36600.0
2008-12-31 12:10:00,46.86,46.88,46.7,46.72,19800.0,31.912,31.9256,31.803,31.8166,19800.0
2008-12-31 12:20:00,46.71,46.84,46.69,46.78,77200.0,31.8098,31.8983,31.7962,31.8575,77200.0
2008-12-31 12:30:00,46.8,46.86,46.76,46.8,41900.0,31.8711,31.912,31.8439,31.8711,41900.0
2008-12-31 12:40:00,46.81,46.9,46.77,46.87,25300.0,31.8779,31.9392,31.8507,31.9188,25300.0
2008-12-31 12:50:00,46.85,46.95,46.7,46.84,170300.0,31.9051,31.9732,31.803,31.8983,170300.0
2008-12-31 13:00:00,46.82,46.99,46.76,46.94,227900.0,31.8847,32.0005,31.8439,31.9664,227900.0
2008-12-31 13:10:00,46.94,46.94,46.72,46.72,90800.0,31.9664,31.9664,31.8166,31.8166,90800.0
2008-12-31 13:20:00,46.71,46.77,46.44,46.55,55100.0,31.8098,31.8507,31.6259,31.7008,55100.0
2008-12-31 13:30:00,46.55,46.78,46.5,46.75,44800.0,31.7008,31.8575,31.6668,31.837,44800.0
2008-12-31 13:40:00,46.75,46.88,46.73,46.8,48900.0,31.837,31.9256,31.8234,31.8711,48900.0
2008-12-31 13:50:00,46.81,47.12,46.78,47.06,66700.0,31.8779,32.089,31.8575,32.0482,66700.0
2008-12-31 14:00:00,47.08,47.31,47.06,47.26,73100.0,32.0618,32.2184,32.0482,32.1844,73100.0
2008-12-31 14:10:00,47.25,47.3,47.02,47.05,49700.0,32.1776,32.2116,32.0209,32.0414,49700.0
2008-12-31 14:20:00,47.06,47.18,47.06,47.13,67900.0,32.0482,32.1299,32.0482,32.0958,67900.0
2008-12-31 14:30:00,47.13,47.23,46.87,47.06,53900.0,32.0958,32.1639,31.9188,32.0482,53900.0
2008-12-31 14:40:00,47.06,47.15,47.01,47.06,60800.0,32.0482,32.1095,32.0141,32.0482,60800.0
2008-12-31 14:50:00,47.06,47.21,47.05,47.21,61800.0,32.0482,32.1503,32.0414,32.1503,61800.0
2008-12-31 15:00:00,47.23,47.5,47.23,47.41,148300.0,32.1639,32.3478,32.1639,32.2865,148300.0
2008-12-31 15:10:00,47.39,47.41,47.13,47.38,102400.0,32.2729,32.2865,32.0958,32.2661,102400.0
2008-12-31 15:20:00,47.4,47.62,47.32,47.5,94300.0,32.2797,32.4295,32.2252,32.3478,94300.0
2008-12-31 15:30:00,47.48,47.71,47.38,47.55,149900.0,32.3342,32.4908,32.2661,32.3819,149900.0
2008-12-31 15:40:00,47.55,47.56,46.64,46.86,207700.0,32.3819,32.3887,31.7621,31.912,207700.0
2008-12-31 15:50:00,46.88,47.29,46.85,47.15,303400.0,31.9256,32.2048,31.9051,32.1095,303400.0
2009-01-02 09:30:00,46.91,47.2,46.85,47.18,39300.0,31.946,32.1435,31.9051,32.1299,39300.0
2009-01-02 09:40:00,47.22,47.66,47.22,47.43,61100.0,32.1571,32.4568,32.1571,32.3001,61100.0
2009-01-02 09:50:00,47.41,47.46,47.2,47.24,58000.0,32.2865,32.3206,32.1435,32.1707,58000.0
2009-01-02 10:00:00,47.21,47.26,46.59,46.85,91700.0,32.1503,32.1844,31.7281,31.9051,91700.0
2009-01-02 10:10:00,46.85,47.07,46.83,46.95,82800.0,31.9051,32.055,31.8915,31.9732,82800.0
2009-01-02 10:20:00,46.95,47.15,46.89,47.11,65600.0,31.9732,32.1095,31.9324,32.0822,65600.0
2009-01-02 10:30:00,47.11,47.67,47.04,47.63,92200.0,32.0822,32.4636,32.0345,32.4363,92200.0
2009-01-02 10:40:00,47.63,47.64,47.13,47.14,46800.0,32.4363,32.4431,32.0958,32.1026,46800.0
2009-01-02 10:50:00,47.13,47.57,47.13,47.5,47300.0,32.0958,32.3955,32.0958,32.3478,47300.0
2009-01-02 11:00:00,47.47,47.61,47.45,47.6,31500.0,32.3274,32.4227,32.3138,32.4159,31500.0
2009-01-02 11:10:00,47.61,47.69,47.51,47.69,30200.0,32.4227,32.4772,32.3546,32.4772,30200.0
2009-01-02 11:20:00,47.69,48.14,47.68,48.14,65700.0,32.4772,32.7836,32.4704,32.7836,65700.0
2009-01-02 11:30:00,48.13,48.46,48.09,48.38,87700.0,32.7768,33.0016,32.7496,32.9471,87700.0
2009-01-02 11:40:00,48.39,48.43,48.2,48.22,44300.0,32.9539,32.9811,32.8245,32.8381,44300.0
2009-01-02 11:50:00,48.2,48.37,48.04,48.27,52500.0,32.8245,32.9403,32.7155,32.8722,52500.0
2009-01-02 12:00:00,48.26,48.33,48.22,48.27,44100.0,32.8654,32.913,32.8381,32.8722,44100.0
2009-01-02 12:10:00,48.29,48.45,48.26,48.42,38000.0,32.8858,32.9948,32.8654,32.9743,38000.0
2009-01-02 12:20:00,48.41,48.47,48.34,48.42,48900.0,32.9675,33.0084,32.9198,32.9743,48900.0
2009-01-02 12:30:00,48.46,48.71,48.42,48.68,52000.0,33.0016,33.1718,32.9743,33.1514,52000.0
2009-01-02 12:40:00,48.71,48.88,48.65,48.68,72500.0,33.1718,33.2876,33.131,33.1514,72500.0
2009-01-02 12:50:00,48.71,48.75,48.44,48.46,75200.0,33.1718,33.1991,32.9879,33.0016,75200.0
2009-01-02 13:00:00,48.46,48.6,48.46,48.51,48400.0,33.0016,33.0969,33.0016,33.0356,48400.0
2009-01-02 13:10:00,48.54,48.6,48.46,48.53,65000.0,33.056,33.0969,33.0016,33.0492,65000.0
2009-01-02 13:20:00,48.53,48.6,48.47,48.58,67800.0,33.0492,33.0969,33.0084,33.0833,67800.0
2009-01-02 13:30:00,48.58,48.6,48.43,48.53,44500.0,33.0833,33.0969,32.9811,33.0492,44500.0
2009-01-02 13:40:00,48.55,48.63,48.48,48.57,55500.0,33.0629,33.1173,33.0152,33.0765,55500.0
2009-01-02 13:50:00,48.56,48.62,48.45,48.51,41300.0,33.0697,33.1105,32.9948,33.0356,41300.0
2009-01-02 14:00:00,48.51,48.54,48.28,48.43,53100.0,33.0356,33.056,32.879,32.9811,53100.0
2009-01-02 14:10:00,48.43,48.58,48.29,48.46,58300.0,32.9811,33.0833,32.8858,33.0016,58300.0
2009-01-02 14:20:00,48.48,48.65,48.42,48.63,101400.0,33.0152,33.131,32.9743,33.1173,101400.0
2009-01-02 14:30:00,48.62,48.97,48.62,48.9,104000.0,33.1105,33.3489,33.1105,33.3012,104000.0
2009-01-02 14:40:00,48.9,49.23,48.88,48.97,85400.0,33.3012,33.5259,33.2876,33.3489,85400.0
2009-01-02 14:50:00,48.98,49.05,48.95,49.02,48900.0,33.3557,33.4034,33.3353,33.3829,48900.0
2009-01-02 15:00:00,49.01,49.17,48.98,49.06,92200.0,33.3761,33.4851,33.3557,33.4102,92200.0
2009-01-02 15:10:00,49.06,49.19,49.01,49.02,63500.0,33.4102,33.4987,33.3761,33.3829,63500.0
2009-01-02 15:20:00,48.99,49.13,48.86,49.08,83000.0,33.3625,33.4578,33.274,33.4238,83000.0
2009-01-02 15:30:00,49.08,49.21,48.92,49.2,89900.0,33.4238,33.5123,33.3148,33.5055,89900.0
2009-01-02 15:40:00,49.21,49.43,49.12,49.35,218000.0,33.5123,33.6621,33.451,33.6077,218000.0
2009-01-02 15:50:00,49.35,49.44,49.0,49.01,216900.0,33.6077,33.669,33.3693,33.3761,216900.0
2009-01-05 09:30:00,48.86,49.34,48.7,48.93,89000.0,33.274,33.6009,33.165,33.3216,89000.0
2009-01-05 09:40:00,48.89,49.05,48.32,48.4,96500.0,33.2944,33.4034,32.9062,32.9607,96500.0
2009-01-05 09:50:00,48.37,48.41,48.16,48.3,68700.0,32.9403,32.9675,32.7973,32.8926,68700.0
2009-01-05 10:00:00,48.29,48.63,48.28,48.62,89700.0,32.8858,33.1173,32.879,33.1105,89700.0
2009-01-05 10:10:00,48.65,48.66,48.43,48.53,101700.0,33.131,33.1378,32.9811,33.0492,101700.0
2009-01-05 10:20:00,48.54,48.65,48.35,48.39,137500.0,33.056,33.131,32.9267,32.9539,137500.0
2009-01-05 10:30:00,48.41,48.7,48.35,48.69,166400.0,32.9675,33.165,32.9267,33.1582,166400.0
2009-01-05 10:40:00,48.69,49.23,48.65,49.09,145900.0,33.1582,33.5259,33.131,33.4306,145900.0
2009-01-05 10:50:00,49.09,49.21,49.0,49.05,74900.0,33.4306,33.5123,33.3693,33.4034,74900.0
2009-01-05 11:00:00,49.02,49.16,48.69,48.7,112800.0,33.3829,33.4783,33.1582,33.165,112800.0
2009-01-05 11:10:00,48.7,48.72,48.57,48.68,93600.0,33.165,33.1786,33.0765,33.1514,93600.0
2009-01-05 11:20:00,48.68,48.7,48.32,48.35,78200.0,33.1514,33.165,32.9062,32.9267,78200.0
2009-01-05 11:30:00,48.33,48.35,48.08,48.21,112700.0,32.913,32.9267,32.7428,32.8313,112700.0
2009-01-05 11:40:00,48.2,48.47,48.17,48.47,65300.0,32.8245,33.0084,32.8041,33.0084,65300.0
2009-01-05 11:50:00,48.47,48.51,48.33,48.37,54100.0,33.0084,33.0356,32.913,32.9403,54100.0
2009-01-05 12:00:00,48.36,48.53,48.3,48.48,47800.0,32.9335,33.0492,32.8926,33.0152,47800.0
2009-01-05 12:10:00,48.5,48.64,48.44,48.62,47100.0,33.0288,33.1242,32.9879,33.1105,47100.0
2009-01-05 12:20:00,48.63,48.7,48.46,48.52,62900.0,33.1173,33.165,33.0016,33.0424,62900.0
2009-01-05 12:30:00,48.5,48.51,48.25,48.39,59300.0,33.0288,33.0356,32.8586,32.9539,59300.0
2009-01-05 12:40:00,48.4,48.63,48.33,48.54,36000.0,32.9607,33.1173,32.913,33.056,36000.0
2009-01-05 12:50:00,48.52,48.68,48.37,48.63,56800.0,33.0424,33.1514,32.9403,33.1173,56800.0
2009-01-05 13:00:00,48.63,48.8,48.63,48.75,61100.0,33.1173,33.2331,33.1173,33.1991,61100.0
2009-01-05 13:10:00,48.74,48.8,48.57,48.67,39500.0,33.1923,33.2331,33.0765,33.1446,39500.0
2009-01-05 13:20:00,48.63,48.8,48.57,48.71,71300.0,33.1173,33.2331,33.0765,33.1718,71300.0
2009-01-05 13:30:00,48.68,48.88,48.54,48.64,48700.0,33.1514,33.2876,33.056,33.1242,48700.0
2009-01-05 13:40:00,48.65,48.88,48.47,48.83,44100.0,33.131,33.2876,33.0084,33.2535,44100.0
2009-01-05 13:50:00,48.83,49.04,48.8,48.88,76800.0,33.2535,33.3966,33.2331,33.2876,76800.0
2009-01-05 14:00:00,48.9,49.04,48.89,48.95,51100.0,33.3012,33.3966,33.2944,33.3353,51100.0
2009-01-05 14:10:00,48.99,49.0,48.73,48.8,44200.0,33.3625,33.3693,33.1854,33.2331,44200.0
2009-01-05 14:20:00,48.81,48.83,48.49,48.51,71000.0,33.2399,33.2535,33.022,33.0356,71000.0
2009-01-05 14:30:00,48.5,48.51,48.28,48.4,71700.0,33.0288,33.0356,32.879,32.9607,71700.0
2009-01-05 14:40:00,48.39,48.58,48.12,48.24,70000.0,32.9539,33.0833,32.77,32.8517,70000.0
2009-01-05 14:50:00,48.23,48.41,48.18,48.41,55900.0,32.8449,32.9675,32.8109,32.9675,55900.0
2009-01-05 15:00:00,48.37,48.56,48.32,48.35,68400.0,32.9403,33.0697,32.9062,32.9267,68400.0
2009-01-05 15:10:00,48.36,48.5,48.01,48.13,84800.0,32.9335,33.0288,32.6951,32.7768,84800.0
2009-01-05 15:20:00,48.13,48.23,47.92,47.95,156800.0,32.7768,32.8449,32.6338,32.6543,156800.0
2009-01-05 15:30:00,47.95,48.31,47.86,48.21,104800.0,32.6543,32.8994,32.593,32.8313,104800.0
2009-01-05 15:40:00,48.22,48.46,48.21,48.26,140200.0,32.8381,33.0016,32.8313,32.8654,140200.0
2009-01-05 15:50:00,48.26,48.49,48.24,48.44,220300.0,32.8654,33.022,32.8517,32.9879,220300.0
2009-01-06 09:30:00,48.06,49.71,48.06,49.45,108000.0,32.7292,33.8528,32.7292,33.6758,108000.0
2009-01-06 09:40:00,49.4,49.55,49.07,49.54,152300.0,33.6417,33.7439,33.417,33.7371,152300.0
2009-01-06 09:50:00,49.54,49.67,49.38,49.54,132300.0,33.7371,33.8256,33.6281,33.7371,132300.0
2009-01-06 10:00:00,49.56,49.87,49.54,49.79,123000.0,33.7507,33.9618,33.7371,33.9073,123000.0
2009-01-06 10:10:00,49.77,49.91,49.24,49.29,131000.0,33.8937,33.989,33.5328,33.5668,131000.0
2009-01-06 10:20:00,49.3,49.66,49.15,49.41,85800.0,33.5736,33.8188,33.4715,33.6485,85800.0
2009-01-06 10:30:00,49.42,49.68,49.25,49.32,95100.0,33.6553,33.8324,33.5396,33.5872,95100.0
2009-01-06 10:40:00,49.31,49.46,49.21,49.28,39900.0,33.5804,33.6826,33.5123,33.56,39900.0
2009-01-06 10:50:00,49.25,49.39,49.1,49.18,63400.0,33.5396,33.6349,33.4374,33.4919,63400.0
2009-01-06 11:00:00,49.18,49.19,48.85,48.89,94700.0,33.4919,33.4987,33.2672,33.2944,94700.0
2009-01-06 11:10:00,48.89,49.2,48.76,49.12,89400.0,33.2944,33.5055,33.2059,33.451,89400.0
2009-01-06 11:20:00,49.14,49.57,49.11,49.47,67600.0,33.4647,33.7575,33.4442,33.6894,67600.0
2009-01-06 11:30:00,49.47,49.56,49.31,49.44,40900.0,33.6894,33.7507,33.5804,33.669,40900.0
2009-01-06 11:40:00,49.44,49.53,49.29,49.5,53700.0,33.669,33.7302,33.5668,33.7098,53700.0
2009-01-06 11:50:00,49.5,49.69,49.48,49.6,49400.0,33.7098,33.8392,33.6962,33.7779,49400.0
2009-01-06 12:00:00,49.62,49.81,49.52,49.81,45900.0,33.7915,33.9209,33.7234,33.9209,45900.0
2009-01-06 12:10:00,49.81,49.96,49.55,49.6,67500.0,33.9209,34.0231,33.7439,33.7779,67500.0
2009-01-06 12:20:00,49.59,49.63,49.28,49.45,40500.0,33.7711,33.7983,33.56,33.6758,40500.0
2009-01-06 12:30:00,49.45,49.93,49.43,49.85,39600.0,33.6758,34.0026,33.6621,33.9482,39600.0
2009-01-06 12:40:00,49.85,49.87,49.5,49.64,63000.0,33.9482,33.9618,33.7098,33.8052,63000.0
2009-01-06 12:50:00,49.64,49.7,49.5,49.59,75100.0,33.8052,33.846,33.7098,33.7711,75100.0
2009-01-06 13:00:00,49.59,49.72,49.5,49.57,95000.0,33.7711,33.8596,33.7098,33.7575,95000.0
2009-01-06 13:10:00,49.56,49.56,49.21,49.21,32900.0,33.7507,33.7507,33.5123,33.5123,32900.0
2009-01-06 13:20:00,49.22,49.6,49.11,49.54,49500.0,33.5191,33.7779,33.4442,33.7371,49500.0
2009-01-06 13:30:00,49.56,49.75,49.35,49.58,63000.0,33.7507,33.8801,33.6077,33.7643,63000.0
2009-01-06 13:40:00,49.57,49.73,49.51,49.72,52800.0,33.7575,33.8664,33.7166,33.8596,52800.0
2009-01-06 13:50:00,49.72,49.79,49.55,49.63,53100.0,33.8596,33.9073,33.7439,33.7983,53100.0
2009-01-06 14:00:00,49.62,49.74,49.5,49.74,74700.0,33.7915,33.8733,33.7098,33.8733,74700.0
2009-01-06 14:10:00,49.75,50.12,49.7,50.04,133000.0,33.8801,34.132,33.846,34.0776,133000.0
2009-01-06 14:20:00,50.05,50.13,49.88,49.91,80600.0,34.0844,34.1388,33.9686,33.989,80600.0
2009-01-06 14:30:00,49.89,50.06,49.85,49.99,118800.0,33.9754,34.0912,33.9482,34.0435,118800.0
2009-01-06 14:40:00,49.99,50.14,49.92,50.06,67700.0,34.0435,34.1457,33.9958,34.0912,67700.0
2009-01-06 14:50:00,50.07,50.08,49.95,50.04,66200.0,34.098,34.1048,34.0163,34.0776,66200.0
2009-01-06 15:00:00,50.04,50.08,49.71,49.91,89200.0,34.0776,34.1048,33.8528,33.989,89200.0
2009-01-06 15:10:00,49.9,50.03,49.78,49.92,77000.0,33.9822,34.0707,33.9005,33.9958,77000.0
2009-01-06 15:20:00,49.9,49.95,49.64,49.7,63600.0,33.9822,34.0163,33.8052,33.846,63600.0
2009-01-06 15:30:00,49.71,49.89,49.54,49.6,98600.0,33.8528,33.9754,33.7371,33.7779,98600.0
2009-01-06 15:40:00,49.62,50.07,49.62,49.88,197100.0,33.7915,34.098,33.7915,33.9686,197100.0
2009-01-06 15:50:00,49.91,49.99,49.8,49.9,143300.0,33.989,34.0435,33.9141,33.9822,143300.0
2009-01-07 09:30:00,49.5,50.16,49.0,49.64,113900.0,33.7098,34.1593,33.3693,33.8052,113900.0
2009-01-07 09:40:00,49.61,49.63,49.26,49.61,58200.0,33.7847,33.7983,33.5464,33.7847,58200.0
2009-01-07 09:50:00,49.61,50.06,49.61,49.72,63400.0,33.7847,34.0912,33.7847,33.8596,63400.0
2009-01-07 10:00:00,49.75,49.86,49.47,49.53,44800.0,33.8801,33.955,33.6894,33.7302,44800.0
2009-01-07 10:10:00,49.53,49.54,48.9,49.1,112700.0,33.7302,33.7371,33.3012,33.4374,112700.0
2009-01-07 10:20:00,49.07,49.2,48.97,49.2,36000.0,33.417,33.5055,33.3489,33.5055,36000.0
2009-01-07 10:30:00,49.2,49.23,48.95,49.13,48400.0,33.5055,33.5259,33.3353,33.4578,48400.0
2009-01-07 10:40:00,49.16,49.34,49.08,49.29,62100.0,33.4783,33.6009,33.4238,33.5668,62100.0
2009-01-07 10:50:00,49.3,49.58,49.22,49.5,65900.0,33.5736,33.7643,33.5191,33.7098,65900.0
2009-01-07 11:00:00,49.5,49.56,49.21,49.39,62700.0,33.7098,33.7507,33.5123,33.6349,62700.0
2009-01-07 11:10:00,49.35,49.5,49.12,49.12,56100.0,33.6077,33.7098,33.451,33.451,56100.0
2009-01-07 11:20:00,49.12,49.35,49.11,49.22,40900.0,33.451,33.6077,33.4442,33.5191,40900.0
2009-01-07 11:30:00,49.21,49.37,49.19,49.33,45900.0,33.5123,33.6213,33.4987,33.594,45900.0
2009-01-07 11:40:00,49.34,49.53,49.32,49.38,52900.0,33.6009,33.7302,33.5872,33.6281,52900.0
2009-01-07 11:50:00,49.4,49.49,49.23,49.29,48200.0,33.6417,33.703,33.5259,33.5668,48200.0
2009-01-07 12:00:00,49.28,49.3,48.75,48.78,111100.0,33.56,33.5736,33.1991,33.2195,111100.0
2009-01-07 12:10:00,48.79,48.9,48.54,48.75,205800.0,33.2263,33.3012,33.056,33.1991,205800.0
2009-01-07 12:20:00,48.76,48.77,48.23,48.27,41600.0,33.2059,33.2127,32.8449,32.8722,41600.0
2009-01-07 12:30:00,48.28,48.31,48.15,48.29,36600.0,32.879,32.8994,32.7905,32.8858,36600.0
2009-01-07 12:40:00,48.28,48.53,48.14,48.3,39700.0,32.879,33.0492,32.7836,32.8926,39700.0
2009-01-07 12:50:00,48.27,48.28,47.85,47.96,61900.0,32.8722,32.879,32.5862,32.6611,61900.0
2009-01-07 13:00:00,47.95,48.21,47.95,48.19,58700.0,32.6543,32.8313,32.6543,32.8177,58700.0
2009-01-07 13:10:00,48.19,48.45,48.16,48.42,48200.0,32.8177,32.9948,32.7973,32.9743,48200.0
2009-01-07 13:20:00,48.4,48.45,48.27,48.31,39200.0,32.9607,32.9948,32.8722,32.8994,39200.0
2009-01-07 13:30:00,48.3,48.46,48.21,48.46,25200.0,32.8926,33.0016,32.8313,33.0016,25200.0
2009-01-07 13:40:00,48.44,48.46,48.05,48.21,53300.0,32.9879,33.0016,32.7224,32.8313,53300.0
2009-01-07 13:50:00,48.21,48.27,48.06,48.06,24900.0,32.8313,32.8722,32.7292,32.7292,24900.0
2009-01-07 14:00:00,48.04,48.05,47.7,47.8,130600.0,32.7155,32.7224,32.484,32.5521,130600.0
2009-01-07 14:10:00,47.77,47.81,47.54,47.54,78600.0,32.5317,32.5589,32.375,32.375,78600.0
2009-01-07 14:20:00,47.54,47.7,47.44,47.58,62700.0,32.375,32.484,32.3069,32.4023,62700.0
2009-01-07 14:30:00,47.55,47.64,47.45,47.64,39600.0,32.3819,32.4431,32.3138,32.4431,39600.0
2009-01-07 14:40:00,47.62,47.84,47.53,47.58,72100.0,32.4295,32.5793,32.3682,32.4023,72100.0
2009-01-07 14:50:00,47.57,47.7,47.4,47.48,46900.0,32.3955,32.484,32.2797,32.3342,46900.0
2009-01-07 15:00:00,47.48,47.49,47.28,47.35,48600.0,32.3342,32.341,32.198,32.2457,48600.0
2009-01-07 15:10:00,47.34,47.58,47.33,47.58,61100.0,32.2388,32.4023,32.232,32.4023,61100.0
2009-01-07 15:20:00,47.58,47.7,47.45,47.67,75000.0,32.4023,32.484,32.3138,32.4636,75000.0
2009-01-07 15:30:00,47.68,47.83,47.46,47.47,131500.0,32.4704,32.5725,32.3206,32.3274,131500.0
2009-01-07 15:40:00,47.46,47.5,47.29,47.32,100900.0,32.3206,32.3478,32.2048,32.2252,100900.0
2009-01-07 15:50:00,47.32,47.71,47.26,47.65,238500.0,32.2252,32.4908,32.1844,32.45,238500.0
2009-01-08 09:30:00,47.31,47.83,46.76,47.46,87000.0,32.2184,32.5725,31.8439,32.3206,87000.0
2009-01-08 09:40:00,47.45,47.72,47.3,47.64,61500.0,32.3138,32.4976,32.2116,32.4431,61500.0
2009-01-08 09:50:00,47.65,47.65,47.04,47.48,78000.0,32.45,32.45,32.0345,32.3342,78000.0
2009-01-08 10:00:00,47.5,47.87,47.27,47.85,41900.0,32.3478,32.5998,32.1912,32.5862,41900.0
2009-01-08 10:10:00,47.83,47.87,47.47,47.53,51000.0,32.5725,32.5998,32.3274,32.3682,51000.0
2009-01-08 10:20:00,47.53,47.6,47.39,47.47,32000.0,32.3682,32.4159,32.2729,32.3274,32000.0
2009-01-08 10:30:00,47.48,47.79,47.42,47.67,31900.0,32.3342,32.5453,32.2933,32.4636,31900.0
2009-01-08 10:40:00,47.66,47.96,47.65,47.93,63300.0,32.4568,32.6611,32.45,32.6406,63300.0
2009-01-08 10:50:00,47.93,48.11,47.79,47.85,47400.0,32.6406,32.7632,32.5453,32.5862,47400.0
2009-01-08 11:00:00,47.85,47.99,47.77,47.78,29000.0,32.5862,32.6815,32.5317,32.5385,29000.0
2009-01-08 11:10:00,47.77,47.82,47.63,47.73,31800.0,32.5317,32.5657,32.4363,32.5044,31800.0
2009-01-08 11:20:00,47.76,47.82,47.29,47.32,29400.0,32.5249,32.5657,32.2048,32.2252,29400.0
2009-01-08 11:30:00,47.31,47.35,47.0,47.15,35900.0,32.2184,32.2457,32.0073,32.1095,35900.0
2009-01-08 11:40:00,47.15,47.19,46.95,47.09,34000.0,32.1095,32.1367,31.9732,32.0686,34000.0
2009-01-08 11:50:00,47.12,47.15,46.95,47.04,35400.0,32.089,32.1095,31.9732,32.0345,35400.0
2009-01-08 12:00:00,47.06,47.12,46.94,47.01,27800.0,32.0482,32.089,31.9664,32.0141,27800.0
2009-01-08 12:10:00,47.0,47.15,46.99,46.99,18600.0,32.0073,32.1095,32.0005,32.0005,18600.0
2009-01-08 12:20:00,47.0,47.05,46.9,46.98,16900.0,32.0073,32.0414,31.9392,31.9937,16900.0
2009-01-08 12:30:00,46.95,46.98,46.64,46.66,27900.0,31.9732,31.9937,31.7621,31.7758,27900.0
2009-01-08 12:40:00,46.69,46.81,46.63,46.8,24600.0,31.7962,31.8779,31.7553,31.8711,24600.0
2009-01-08 12:50:00,46.83,47.07,46.73,46.74,29400.0,31.8915,32.055,31.8234,31.8302,29400.0
2009-01-08 13:00:00,46.74,46.83,46.64,46.64,24200.0,31.8302,31.8915,31.7621,31.7621,24200.0
2009-01-08 13:10:00,46.68,46.7,46.38,46.4,61200.0,31.7894,31.803,31.5851,31.5987,61200.0
2009-01-08 13:20:00,46.38,46.61,46.35,46.35,54800.0,31.5851,31.7417,31.5646,31.5646,54800.0
2009-01-08 13:30:00,46.32,46.58,46.25,46.5,34900.0,31.5442,31.7213,31.4965,31.6668,34900.0
2009-01-08 13:40:00,46.55,46.95,46.52,46.83,34100.0,31.7008,31.9732,31.6804,31.8915,34100.0
2009-01-08 13:50:00,46.84,46.86,46.72,46.8,22400.0,31.8983,31.912,31.8166,31.8711,22400.0
2009-01-08 14:00:00,46.83,47.24,46.83,47.19,39600.0,31.8915,32.1707,31.8915,32.1367,39600.0
2009-01-08 14:10:00,47.18,47.33,47.07,47.11,29200.0,32.1299,32.232,32.055,32.0822,29200.0
2009-01-08 14:20:00,47.15,47.27,47.09,47.11,29600.0,32.1095,32.1912,32.0686,32.0822,29600.0
2009-01-08 14:30:00,47.11,47.13,46.85,47.07,23000.0,32.0822,32.0958,31.9051,32.055,23000.0
2009-01-08 14:40:00,47.04,47.52,47.01,47.36,48500.0,32.0345,32.3614,32.0141,32.2525,48500.0
2009-01-08 14:50:00,47.35,47.66,47.34,47.42,36300.0,32.2457,32.4568,32.2388,32.2933,36300.0
2009-01-08 15:00:00,47.42,47.65,47.28,47.29,49800.0,32.2933,32.45,32.198,32.2048,49800.0
2009-01-08 15:10:00,47.27,47.46,47.18,47.39,93200.0,32.1912,32.3206,32.1299,32.2729,93200.0
2009-01-08 15:20:00,47.37,47.52,47.22,47.38,44300.0,32.2593,32.3614,32.1571,32.2661,44300.0
2009-01-08 15:30:00,47.41,47.49,47.14,47.26,76900.0,32.2865,32.341,32.1026,32.1844,76900.0
2009-01-08 15:40:00,47.29,47.57,47.29,47.54,119600.0,32.2048,32.3955,32.2048,32.375,119600.0
2009-01-08 15:50:00,47.54,47.65,47.46,47.57,254500.0,32.375,32.45,32.3206,32.3955,254500.0
2009-01-09 09:30:00,47.16,48.1,47.15,47.45,105400.0,32.1163,32.7564,32.1095,32.3138,105400.0
2009-01-09 09:40:00,47.39,47.42,46.61,46.73,76800.0,32.2729,32.2933,31.7417,31.8234,76800.0
2009-01-09 09:50:00,46.68,46.77,46.26,46.59,63200.0,31.7894,31.8507,31.5034,31.7281,63200.0
2009-01-09 10:00:00,46.59,46.76,46.41,46.52,69900.0,31.7281,31.8439,31.6055,31.6804,69900.0
2009-01-09 10:10:00,46.51,46.62,46.33,46.38,48500.0,31.6736,31.7485,31.551,31.5851,48500.0
2009-01-09 10:20:00,46.39,46.46,46.15,46.31,56800.0,31.5919,31.6396,31.4284,31.5374,56800.0
2009-01-09 10:30:00,46.26,46.32,46.11,46.19,49100.0,31.5034,31.5442,31.4012,31.4557,49100.0
2009-01-09 10:40:00,46.22,46.38,46.1,46.28,33400.0,31.4761,31.5851,31.3944,31.517,33400.0
2009-01-09 10:50:00,46.29,46.3,46.03,46.04,50400.0,31.5238,31.5306,31.3467,31.3535,50400.0
2009-01-09 11:00:00,46.05,46.15,45.88,46.07,81600.0,31.3603,31.4284,31.2446,31.374,81600.0
2009-01-09 11:10:00,46.07,46.07,45.87,45.9,38300.0,31.374,31.374,31.2378,31.2582,38300.0
2009-01-09 11:20:00,45.91,46.33,45.9,46.2,51800.0,31.265,31.551,31.2582,31.4625,51800.0
2009-01-09 11:30:00,46.21,46.42,46.15,46.42,24000.0,31.4693,31.6123,31.4284,31.6123,24000.0
2009-01-09 11:40:00,46.42,46.48,46.21,46.4,59300.0,31.6123,31.6532,31.4693,31.5987,59300.0
2009-01-09 11:50:00,46.4,46.5,46.33,46.47,128800.0,31.5987,31.6668,31.551,31.6464,128800.0
2009-01-09 12:00:00,46.49,46.88,46.45,46.82,81900.0,31.66,31.9256,31.6327,31.8847,81900.0
2009-01-09 12:10:00,46.84,46.84,46.61,46.62,75500.0,31.8983,31.8983,31.7417,31.7485,75500.0
2009-01-09 12:20:00,46.63,46.7,46.52,46.54,33100.0,31.7553,31.803,31.6804,31.694,33100.0
2009-01-09 12:30:00,46.53,46.72,46.52,46.6,52700.0,31.6872,31.8166,31.6804,31.7349,52700.0
2009-01-09 12:40:00,46.58,46.63,46.28,46.61,45700.0,31.7213,31.7553,31.517,31.7417,45700.0
2009-01-09 12:50:00,46.63,46.78,46.57,46.63,26500.0,31.7553,31.8575,31.7145,31.7553,26500.0
2009-01-09 13:00:00,46.63,46.8,46.57,46.6,63400.0,31.7553,31.8711,31.7145,31.7349,63400.0
2009-01-09 13:10:00,46.6,46.69,46.53,46.65,100100.0,31.7349,31.7962,31.6872,31.7689,100100.0
2009-01-09 13:20:00,46.64,46.69,46.55,46.66,47900.0,31.7621,31.7962,31.7008,31.7758,47900.0
2009-01-09 13:30:00,46.68,46.87,46.57,46.78,52900.0,31.7894,31.9188,31.7145,31.8575,52900.0
2009-01-09 13:40:00,46.8,46.89,46.76,46.85,19400.0,31.8711,31.9324,31.8439,31.9051,19400.0
2009-01-09 13:50:00,46.85,46.86,46.77,46.83,62400.0,31.9051,31.912,31.8507,31.8915,62400.0
2009-01-09 14:00:00,46.78,47.01,46.78,46.92,59800.0,31.8575,32.0141,31.8575,31.9528,59800.0
2009-01-09 14:10:00,46.91,47.06,46.77,47.01,32500.0,31.946,32.0482,31.8507,32.0141,32500.0
2009-01-09 14:20:00,47.02,47.02,46.82,46.83,24700.0,32.0209,32.0209,31.8847,31.8915,24700.0
2009-01-09 14:30:00,46.85,47.12,46.85,47.02,48400.0,31.9051,32.089,31.9051,32.0209,48400.0
2009-01-09 14:40:00,47.01,47.14,46.93,46.98,75200.0,32.0141,32.1026,31.9596,31.9937,75200.0
2009-01-09 14:50:00,46.99,47.16,46.96,47.06,35300.0,32.0005,32.1163,31.9801,32.0482,35300.0
2009-01-09 15:00:00,47.01,47.16,46.96,47.0,84800.0,32.0141,32.1163,31.9801,32.0073,84800.0
2009-01-09 15:10:00,47.02,47.08,46.94,47.05,121400.0,32.0209,32.0618,31.9664,32.0414,121400.0
2009-01-09 15:20:00,47.06,47.1,46.86,47.05,116000.0,32.0482,32.0754,31.912,32.0414,116000.0
2009-01-09 15:30:00,47.05,47.15,46.79,46.89,129500.0,32.0414,32.1095,31.8643,31.9324,129500.0
2009-01-09 15:40:00,46.87,46.93,46.52,46.54,224100.0,31.9188,31.9596,31.6804,31.694,224100.0
2009-01-09 15:50:00,46.54,46.61,46.38,46.54,285200.0,31.694,31.7417,31.5851,31.694,285200.0
2009-01-12 09:30:00,45.6,45.6,44.0,44.95,400700.0,31.0539,31.0539,29.9643,30.6112,400700.0
2009-01-12 09:40:00,44.91,45.16,44.56,44.84,212600.0,30.584,30.7542,30.3456,30.5363,212600.0
2009-01-12 09:50:00,44.83,45.02,44.5,44.73,100800.0,30.5295,30.6589,30.3048,30.4614,100800.0
2009-01-12 10:00:00,44.74,44.79,44.18,44.39,168600.0,30.4682,30.5023,30.0869,30.2299,168600.0
2009-01-12 10:10:00,44.4,44.4,44.15,44.24,214000.0,30.2367,30.2367,30.0664,30.1277,214000.0
2009-01-12 10:20:00,44.25,44.42,44.19,44.41,171000.0,30.1345,30.2503,30.0937,30.2435,171000.0
2009-01-12 10:30:00,44.41,44.47,44.3,44.37,140400.0,30.2435,30.2844,30.1686,30.2163,140400.0
2009-01-12 10:40:00,44.34,44.57,44.34,44.39,207500.0,30.1958,30.3525,30.1958,30.2299,207500.0
2009-01-12 10:50:00,44.38,44.5,44.28,44.28,83400.0,30.2231,30.3048,30.155,30.155,83400.0
2009-01-12 11:00:00,44.27,44.31,44.03,44.04,108900.0,30.1482,30.1754,29.9847,29.9915,108900.0
2009-01-12 11:10:00,44.04,44.18,44.02,44.13,54000.0,29.9915,30.0869,29.9779,30.0528,54000.0
2009-01-12 11:20:00,44.11,44.18,44.03,44.05,87100.0,30.0392,30.0869,29.9847,29.9983,87100.0
2009-01-12 11:30:00,44.06,44.08,43.86,43.87,110700.0,30.0051,30.0188,29.8689,29.8757,110700.0
2009-01-12 11:40:00,43.87,43.93,43.76,43.77,87100.0,29.8757,29.9166,29.8008,29.8076,87100.0
2009-01-12 11:50:00,43.77,43.83,43.58,43.61,100600.0,29.8076,29.8485,29.6783,29.6987,100600.0
2009-01-12 12:00:00,43.6,43.72,43.58,43.69,117400.0,29.6919,29.7736,29.6783,29.7532,117400.0
2009-01-12 12:10:00,43.68,43.92,43.64,43.85,99200.0,29.7464,29.9098,29.7191,29.8621,99200.0
2009-01-12 12:20:00,43.85,43.87,43.66,43.73,34900.0,29.8621,29.8757,29.7327,29.7804,34900.0
2009-01-12 12:30:00,43.73,43.87,43.72,43.81,57600.0,29.7804,29.8757,29.7736,29.8349,57600.0
2009-01-12 12:40:00,43.81,43.87,43.74,43.84,97100.0,29.8349,29.8757,29.7872,29.8553,97100.0
2009-01-12 12:50:00,43.86,43.92,43.75,43.77,74600.0,29.8689,29.9098,29.794,29.8076,74600.0
2009-01-12 13:00:00,43.75,43.78,43.69,43.75,64200.0,29.794,29.8145,29.7532,29.794,64200.0
2009-01-12 13:10:00,43.76,43.84,43.7,43.75,64800.0,29.8008,29.8553,29.76,29.794,64800.0
2009-01-12 13:20:00,43.75,43.75,43.62,43.63,62600.0,29.794,29.794,29.7055,29.7123,62600.0
2009-01-12 13:30:00,43.62,43.66,43.37,43.37,50100.0,29.7055,29.7327,29.5352,29.5352,50100.0
2009-01-12 13:40:00,43.37,43.73,43.33,43.71,170700.0,29.5352,29.7804,29.508,29.7668,170700.0
2009-01-12 13:50:00,43.7,43.9,43.64,43.67,93000.0,29.76,29.8962,29.7191,29.7395,93000.0
2009-01-12 14:00:00,43.66,43.77,43.55,43.66,128800.0,29.7327,29.8076,29.6578,29.7327,128800.0
2009-01-12 14:10:00,43.66,43.77,43.62,43.67,93400.0,29.7327,29.8076,29.7055,29.7395,93400.0
2009-01-12 14:20:00,43.66,43.77,43.6,43.73,175600.0,29.7327,29.8076,29.6919,29.7804,175600.0
2009-01-12 14:30:00,43.73,43.77,43.58,43.69,99800.0,29.7804,29.8076,29.6783,29.7532,99800.0
2009-01-12 14:40:00,43.67,43.67,43.42,43.49,116300.0,29.7395,29.7395,29.5693,29.617,116300.0
2009-01-12 14:50:00,43.49,43.6,43.46,43.47,93100.0,29.617,29.6919,29.5965,29.6033,93100.0
2009-01-12 15:00:00,43.47,43.52,43.07,43.17,212300.0,29.6033,29.6374,29.3309,29.399,212300.0
2009-01-12 15:10:00,43.15,43.15,42.93,42.95,155900.0,29.3854,29.3854,29.2356,29.2492,155900.0
2009-01-12 15:20:00,42.97,43.28,42.9,43.1,189700.0,29.2628,29.474,29.2152,29.3514,189700.0
2009-01-12 15:30:00,43.1,43.21,42.86,42.95,170300.0,29.3514,29.4263,29.1879,29.2492,170300.0
2009-01-12 15:40:00,42.94,43.35,42.85,43.35,243700.0,29.2424,29.5216,29.1811,29.5216,243700.0
2009-01-12 15:50:00,43.33,43.43,43.24,43.34,379800.0,29.508,29.5761,29.4467,29.5148,379800.0
2009-01-13 09:30:00,43.88,44.12,42.59,43.86,219100.0,29.8826,30.046,29.0041,29.8689,219100.0
2009-01-13 09:40:00,43.86,44.3,43.79,44.01,210300.0,29.8689,30.1686,29.8213,29.9711,210300.0
2009-01-13 09:50:00,44.03,44.41,43.96,44.21,82600.0,29.9847,30.2435,29.937,30.1073,82600.0
2009-01-13 10:00:00,44.21,44.34,43.97,44.06,71600.0,30.1073,30.1958,29.9439,30.0051,71600.0
2009-01-13 10:10:00,44.05,44.14,43.75,43.75,61500.0,29.9983,30.0596,29.794,29.794,61500.0
2009-01-13 10:20:00,43.75,43.81,43.2,43.44,298800.0,29.794,29.8349,29.4195,29.5829,298800.0
2009-01-13 10:30:00,43.5,43.54,42.73,42.74,190000.0,29.6238,29.651,29.0994,29.1062,190000.0
2009-01-13 10:40:00,42.74,43.0,42.68,42.97,152100.0,29.1062,29.2833,29.0654,29.2628,152100.0
2009-01-13 10:50:00,42.97,43.13,42.76,42.83,117600.0,29.2628,29.3718,29.1198,29.1675,117600.0
2009-01-13 11:00:00,42.84,42.84,42.35,42.55,158400.0,29.1743,29.1743,28.8406,28.9768,158400.0
2009-01-13 11:10:00,42.52,42.55,41.85,42.01,368600.0,28.9564,28.9768,28.5001,28.6091,368600.0
2009-01-13 11:20:00,42.01,42.23,41.85,42.2,173400.0,28.6091,28.7589,28.5001,28.7385,173400.0
2009-01-13 11:30:00,42.22,42.25,42.0,42.21,120600.0,28.7521,28.7725,28.6023,28.7453,120600.0
2009-01-13 11:40:00,42.21,42.54,41.87,41.92,210600.0,28.7453,28.97,28.5137,28.5478,210600.0
2009-01-13 11:50:00,41.93,42.02,41.77,42.01,91500.0,28.5546,28.6159,28.4456,28.6091,91500.0
2009-01-13 12:00:00,42.01,42.27,42.0,42.19,133300.0,28.6091,28.7861,28.6023,28.7317,133300.0
2009-01-13 12:10:00,42.16,42.24,41.98,42.06,185000.0,28.7112,28.7657,28.5886,28.6431,185000.0
2009-01-13 12:20:00,42.04,42.13,41.9,41.92,67200.0,28.6295,28.6908,28.5342,28.5478,67200.0
2009-01-13 12:30:00,41.92,42.38,41.9,42.37,75300.0,28.5478,28.8611,28.5342,28.8542,75300.0
2009-01-13 12:40:00,42.36,42.36,42.04,42.1,51000.0,28.8474,28.8474,28.6295,28.6704,51000.0
2009-01-13 12:50:00,42.1,42.35,42.07,42.19,100800.0,28.6704,28.8406,28.6499,28.7317,100800.0
2009-01-13 13:00:00,42.19,42.22,42.07,42.13,99100.0,28.7317,28.7521,28.6499,28.6908,99100.0
2009-01-13 13:10:00,42.12,42.15,42.06,42.09,82200.0,28.684,28.7044,28.6431,28.6636,82200.0
2009-01-13 13:20:00,42.08,42.09,41.76,41.76,169700.0,28.6567,28.6636,28.4388,28.4388,169700.0
2009-01-13 13:30:00,41.76,41.77,41.48,41.52,201100.0,28.4388,28.4456,28.2481,28.2754,201100.0
2009-01-13 13:40:00,41.55,41.56,41.03,41.14,158300.0,28.2958,28.3026,27.9417,28.0166,158300.0
2009-01-13 13:50:00,41.14,41.26,41.03,41.1,120400.0,28.0166,28.0983,27.9417,27.9894,120400.0
2009-01-13 14:00:00,41.1,41.28,41.02,41.2,223700.0,27.9894,28.1119,27.9349,28.0575,223700.0
2009-01-13 14:10:00,41.21,41.3,41.09,41.15,114100.0,28.0643,28.1256,27.9826,28.0234,114100.0
2009-01-13 14:20:00,41.15,41.24,41.05,41.14,161800.0,28.0234,28.0847,27.9553,28.0166,161800.0
2009-01-13 14:30:00,41.15,41.56,41.14,41.55,188400.0,28.0234,28.3026,28.0166,28.2958,188400.0
2009-01-13 14:40:00,41.52,41.79,41.51,41.66,164800.0,28.2754,28.4593,28.2686,28.3707,164800.0
2009-01-13 14:50:00,41.65,41.9,41.51,41.72,282700.0,28.3639,28.5342,28.2686,28.4116,282700.0
2009-01-13 15:00:00,41.72,41.92,41.53,41.65,218500.0,28.4116,28.5478,28.2822,28.3639,218500.0
2009-01-13 15:10:00,41.65,41.84,41.6,41.78,171600.0,28.3639,28.4933,28.3299,28.4524,171600.0
2009-01-13 15:20:00,41.79,42.03,41.72,42.02,157700.0,28.4593,28.6227,28.4116,28.6159,157700.0
2009-01-13 15:30:00,42.02,42.21,41.71,42.15,209800.0,28.6159,28.7453,28.4048,28.7044,209800.0
2009-01-13 15:40:00,42.15,42.3,41.89,42.11,312500.0,28.7044,28.8066,28.5274,28.6772,312500.0
2009-01-13 15:50:00,42.11,42.26,42.09,42.1,344400.0,28.6772,28.7793,28.6636,28.6704,344400.0
2009-01-14 09:30:00,41.68,41.96,41.34,41.49,151000.0,28.3843,28.575,28.1528,28.255,151000.0
2009-01-14 09:40:00,41.48,41.65,40.93,40.95,244500.0,28.2481,28.3639,27.8736,27.8872,244500.0
2009-01-14 09:50:00,40.96,41.03,40.83,40.93,247200.0,27.894,27.9417,27.8055,27.8736,247200.0
2009-01-14 10:00:00,40.92,40.94,40.59,40.6,250300.0,27.8668,27.8804,27.642,27.6489,250300.0
2009-01-14 10:10:00,40.61,40.77,40.47,40.65,385800.0,27.6557,27.7646,27.5603,27.6829,385800.0
2009-01-14 10:20:00,40.66,40.69,40.39,40.42,203300.0,27.6897,27.7101,27.5058,27.5263,203300.0
2009-01-14 10:30:00,40.4,40.42,40.13,40.18,311600.0,27.5127,27.5263,27.3288,27.3628,311600.0
2009-01-14 10:40:00,40.21,40.22,39.94,40.02,410800.0,27.3833,27.3901,27.1994,27.2539,410800.0
2009-01-14 10:50:00,40.02,40.03,39.68,39.7,219500.0,27.2539,27.2607,27.0223,27.036,219500.0
2009-01-14 11:00:00,39.7,39.92,39.69,39.75,195700.0,27.036,27.1858,27.0291,27.07,195700.0
2009-01-14 11:10:00,39.75,39.79,39.43,39.45,248900.0,27.07,27.0972,26.8521,26.8657,248900.0
2009-01-14 11:20:00,39.45,39.48,39.3,39.34,326700.0,26.8657,26.8861,26.7636,26.7908,326700.0
2009-01-14 11:30:00,39.34,39.39,39.05,39.3,481800.0,26.7908,26.8248,26.5933,26.7636,481800.0
2009-01-14 11:40:00,39.3,39.44,39.24,39.37,216000.0,26.7636,26.8589,26.7227,26.8112,216000.0
2009-01-14 11:50:00,39.4,39.69,39.39,39.66,252600.0,26.8317,27.0291,26.8248,27.0087,252600.0
2009-01-14 12:00:00,39.66,39.93,39.56,39.8,290700.0,27.0087,27.1926,26.9406,27.1041,290700.0
2009-01-14 12:10:00,39.81,39.87,39.56,39.67,92100.0,27.1109,27.1517,26.9406,27.0155,92100.0
2009-01-14 12:20:00,39.67,39.84,39.65,39.8,118800.0,27.0155,27.1313,27.0019,27.1041,118800.0
2009-01-14 12:30:00,39.81,39.91,39.69,39.75,52000.0,27.1109,27.179,27.0291,27.07,52000.0
2009-01-14 12:40:00,39.75,39.8,39.6,39.69,100900.0,27.07,27.1041,26.9679,27.0291,100900.0
2009-01-14 12:50:00,39.71,39.83,39.69,39.71,162900.0,27.0428,27.1245,27.0291,27.0428,162900.0
2009-01-14 13:00:00,39.74,39.82,39.7,39.75,91600.0,27.0632,27.1177,27.036,27.07,91600.0
2009-01-14 13:10:00,39.75,39.79,39.7,39.75,196500.0,27.07,27.0972,27.036,27.07,196500.0
2009-01-14 13:20:00,39.76,39.78,39.41,39.41,104600.0,27.0768,27.0904,26.8385,26.8385,104600.0
2009-01-14 13:30:00,39.42,39.51,39.24,39.36,173600.0,26.8453,26.9066,26.7227,26.8044,173600.0
2009-01-14 13:40:00,39.37,39.63,39.34,39.45,70400.0,26.8112,26.9883,26.7908,26.8657,70400.0
2009-01-14 13:50:00,39.47,39.57,39.38,39.42,93700.0,26.8793,26.9474,26.818,26.8453,93700.0
2009-01-14 14:00:00,39.42,39.44,39.21,39.42,185400.0,26.8453,26.8589,26.7023,26.8453,185400.0
2009-01-14 14:10:00,39.4,39.65,39.24,39.63,193000.0,26.8317,27.0019,26.7227,26.9883,193000.0
2009-01-14 14:20:00,39.63,39.74,39.48,39.62,147700.0,26.9883,27.0632,26.8861,26.9815,147700.0
2009-01-14 14:30:00,39.62,39.94,39.61,39.8,179200.0,26.9815,27.1994,26.9747,27.1041,179200.0
2009-01-14 14:40:00,39.78,39.83,39.51,39.54,143200.0,27.0904,27.1245,26.9066,26.927,143200.0
2009-01-14 14:50:00,39.54,39.66,39.5,39.51,93100.0,26.927,27.0087,26.8998,26.9066,93100.0
2009-01-14 15:00:00,39.51,39.51,39.21,39.3,159000.0,26.9066,26.9066,26.7023,26.7636,159000.0
2009-01-14 15:10:00,39.31,39.38,39.19,39.37,139200.0,26.7704,26.818,26.6886,26.8112,139200.0
2009-01-14 15:20:00,39.37,39.72,39.37,39.38,194600.0,26.8112,27.0496,26.8112,26.818,194600.0
2009-01-14 15:30:00,39.38,39.44,39.19,39.19,207800.0,26.818,26.8589,26.6886,26.6886,207800.0
2009-01-14 15:40:00,39.2,39.47,39.14,39.47,307400.0,26.6955,26.8793,26.6546,26.8793,307400.0
2009-01-14 15:50:00,39.5,39.58,39.4,39.53,447800.0,26.8998,26.9542,26.8317,26.9202,447800.0
2009-01-15 09:30:00,39.38,40.14,39.23,40.07,346700.0,26.818,27.3356,26.7159,27.2879,346700.0
2009-01-15 09:40:00,40.09,40.09,39.2,39.22,191900.0,27.3015,27.3015,26.6955,26.7091,191900.0
2009-01-15 09:50:00,39.23,39.44,38.94,38.96,172200.0,26.7159,26.8589,26.5184,26.532,172200.0
2009-01-15 10:00:00,38.96,39.13,38.63,38.75,242800.0,26.532,26.6478,26.3073,26.389,242800.0
2009-01-15 10:10:00,38.75,38.75,38.15,38.22,244600.0,26.389,26.389,25.9804,26.0281,244600.0
2009-01-15 10:20:00,38.21,38.22,37.7,37.83,284600.0,26.0213,26.0281,25.6739,25.7625,284600.0
2009-01-15 10:30:00,37.83,37.84,37.4,37.47,272900.0,25.7625,25.7693,25.4696,25.5173,272900.0
2009-01-15 10:40:00,37.47,37.58,37.29,37.53,265000.0,25.5173,25.5922,25.3947,25.5582,265000.0
2009-01-15 10:50:00,37.54,37.67,37.49,37.59,346400.0,25.565,25.6535,25.5309,25.599,346400.0
2009-01-15 11:00:00,37.58,37.91,37.5,37.86,266300.0,25.5922,25.817,25.5377,25.7829,266300.0
2009-01-15 11:10:00,37.87,37.92,37.71,37.83,347000.0,25.7897,25.8238,25.6808,25.7625,347000.0
2009-01-15 11:20:00,37.84,38.1,37.72,37.98,183800.0,25.7693,25.9463,25.6876,25.8646,183800.0
2009-01-15 11:30:00,37.98,38.2,37.98,38.08,151400.0,25.8646,26.0144,25.8646,25.9327,151400.0
2009-01-15 11:40:00,38.08,38.09,37.87,37.97,246600.0,25.9327,25.9395,25.7897,25.8578,246600.0
2009-01-15 11:50:00,37.96,38.11,37.92,38.03,189100.0,25.851,25.9532,25.8238,25.8987,189100.0
2009-01-15 12:00:00,38.04,38.04,37.67,37.71,229600.0,25.9055,25.9055,25.6535,25.6808,229600.0
2009-01-15 12:10:00,37.71,37.73,37.55,37.62,262000.0,25.6808,25.6944,25.5718,25.6195,262000.0
2009-01-15 12:20:00,37.62,37.63,37.33,37.41,120100.0,25.6195,25.6263,25.422,25.4764,120100.0
2009-01-15 12:30:00,37.41,37.41,37.07,37.07,161600.0,25.4764,25.4764,25.2449,25.2449,161600.0
2009-01-15 12:40:00,37.08,37.19,37.05,37.17,145400.0,25.2517,25.3266,25.2313,25.313,145400.0
2009-01-15 12:50:00,37.15,37.32,37.11,37.24,101000.0,25.2994,25.4152,25.2721,25.3607,101000.0
2009-01-15 13:00:00,37.24,37.61,37.24,37.6,99800.0,25.3607,25.6126,25.3607,25.6058,99800.0
2009-01-15 13:10:00,37.59,37.81,37.49,37.77,152700.0,25.599,25.7489,25.5309,25.7216,152700.0
2009-01-15 13:20:00,37.78,37.97,37.65,37.94,120900.0,25.7284,25.8578,25.6399,25.8374,120900.0
2009-01-15 13:30:00,37.95,38.3,37.94,38.23,183400.0,25.8442,26.0825,25.8374,26.0349,183400.0
2009-01-15 13:40:00,38.24,38.46,38.06,38.15,355100.0,26.0417,26.1915,25.9191,25.9804,355100.0
2009-01-15 13:50:00,38.18,38.66,38.14,38.47,253300.0,26.0008,26.3277,25.9736,26.1983,253300.0
2009-01-15 14:00:00,38.49,38.93,38.33,38.89,281400.0,26.2119,26.5116,26.103,26.4843,281400.0
2009-01-15 14:10:00,38.89,38.94,38.7,38.77,178000.0,26.4843,26.5184,26.3549,26.4026,178000.0
2009-01-15 14:20:00,38.77,38.88,38.55,38.77,192000.0,26.4026,26.4775,26.2528,26.4026,192000.0
2009-01-15 14:30:00,38.76,39.18,38.7,39.04,252700.0,26.3958,26.6818,26.3549,26.5865,252700.0
2009-01-15 14:40:00,39.04,39.44,38.92,39.31,242000.0,26.5865,26.8589,26.5048,26.7704,242000.0
2009-01-15 14:50:00,39.34,39.43,39.16,39.2,182100.0,26.7908,26.8521,26.6682,26.6955,182100.0
2009-01-15 15:00:00,39.2,39.29,38.8,38.86,179500.0,26.6955,26.7567,26.423,26.4639,179500.0
2009-01-15 15:10:00,38.88,39.05,38.84,38.98,129100.0,26.4775,26.5933,26.4503,26.5456,129100.0
2009-01-15 15:20:00,38.97,39.03,38.44,38.57,161500.0,26.5388,26.5797,26.1779,26.2664,161500.0
2009-01-15 15:30:00,38.57,38.57,38.21,38.44,199100.0,26.2664,26.2664,26.0213,26.1779,199100.0
2009-01-15 15:40:00,38.44,38.62,38.21,38.41,244000.0,26.1779,26.3005,26.0213,26.1575,244000.0
2009-01-15 15:50:00,38.41,38.8,38.39,38.79,295000.0,26.1575,26.423,26.1438,26.4162,295000.0
2009-01-16 09:30:00,39.44,39.73,39.17,39.57,335600.0,26.8589,27.0564,26.675,26.9474,335600.0
2009-01-16 09:40:00,39.53,39.65,39.39,39.49,136400.0,26.9202,27.0019,26.8248,26.8929,136400.0
2009-01-16 09:50:00,39.51,39.58,39.11,39.18,144800.0,26.9066,26.9542,26.6342,26.6818,144800.0
2009-01-16 10:00:00,39.2,39.5,39.13,39.31,194300.0,26.6955,26.8998,26.6478,26.7704,194300.0
2009-01-16 10:10:00,39.31,39.31,38.71,38.83,139100.0,26.7704,26.7704,26.3618,26.4435,139100.0
2009-01-16 10:20:00,38.84,38.88,38.57,38.75,113600.0,26.4503,26.4775,26.2664,26.389,113600.0
2009-01-16 10:30:00,38.76,38.95,38.72,38.87,124000.0,26.3958,26.5252,26.3686,26.4707,124000.0
2009-01-16 10:40:00,38.81,38.83,38.45,38.48,100200.0,26.4299,26.4435,26.1847,26.2051,100200.0
2009-01-16 10:50:00,38.45,38.6,38.27,38.43,129900.0,26.1847,26.2868,26.0621,26.1711,129900.0
2009-01-16 11:00:00,38.44,38.52,38.15,38.21,183800.0,26.1779,26.2324,25.9804,26.0213,183800.0
2009-01-16 11:10:00,38.22,38.25,38.09,38.19,152100.0,26.0281,26.0485,25.9395,26.0076,152100.0
2009-01-16 11:20:00,38.2,38.2,37.96,37.97,183500.0,26.0144,26.0144,25.851,25.8578,183500.0
2009-01-16 11:30:00,37.98,38.05,37.8,37.89,151500.0,25.8646,25.9123,25.742,25.8033,151500.0
2009-01-16 11:40:00,37.88,37.9,37.71,37.79,123000.0,25.7965,25.8101,25.6808,25.7352,123000.0
2009-01-16 11:50:00,37.8,37.88,37.63,37.74,124200.0,25.742,25.7965,25.6263,25.7012,124200.0
2009-01-16 12:00:00,37.74,37.83,37.69,37.74,176800.0,25.7012,25.7625,25.6671,25.7012,176800.0
2009-01-16 12:10:00,37.74,37.79,37.34,37.41,127000.0,25.7012,25.7352,25.4288,25.4764,127000.0
2009-01-16 12:20:00,37.41,37.48,37.22,37.37,121400.0,25.4764,25.5241,25.3471,25.4492,121400.0
2009-01-16 12:30:00,37.39,37.55,37.32,37.55,125200.0,25.4628,25.5718,25.4152,25.5718,125200.0
2009-01-16 12:40:00,37.53,37.57,37.39,37.47,98100.0,25.5582,25.5854,25.4628,25.5173,98100.0
2009-01-16 12:50:00,37.47,37.63,37.41,37.6,85500.0,25.5173,25.6263,25.4764,25.6058,85500.0
2009-01-16 13:00:00,37.62,37.76,37.52,37.56,84300.0,25.6195,25.7148,25.5514,25.5786,84300.0
2009-01-16 13:10:00,37.57,37.74,37.4,37.52,96800.0,25.5854,25.7012,25.4696,25.5514,96800.0
2009-01-16 13:20:00,37.51,37.6,37.41,37.54,119300.0,25.5445,25.6058,25.4764,25.565,119300.0
2009-01-16 13:30:00,37.56,37.78,37.47,37.7,199200.0,25.5786,25.7284,25.5173,25.6739,199200.0
2009-01-16 13:40:00,37.71,37.85,37.53,37.56,72900.0,25.6808,25.7761,25.5582,25.5786,72900.0
2009-01-16 13:50:00,37.54,37.69,37.46,37.67,95500.0,25.565,25.6671,25.5105,25.6535,95500.0
2009-01-16 14:00:00,37.69,37.8,37.56,37.73,139300.0,25.6671,25.742,25.5786,25.6944,139300.0
2009-01-16 14:10:00,37.74,37.81,37.57,37.68,96500.0,25.7012,25.7489,25.5854,25.6603,96500.0
2009-01-16 14:20:00,37.67,37.76,37.55,37.66,202600.0,25.6535,25.7148,25.5718,25.6467,202600.0
2009-01-16 14:30:00,37.66,37.9,37.56,37.74,160600.0,25.6467,25.8101,25.5786,25.7012,160600.0
2009-01-16 14:40:00,37.76,37.87,37.55,37.78,235100.0,25.7148,25.7897,25.5718,25.7284,235100.0
2009-01-16 14:50:00,37.79,38.12,37.73,38.12,169800.0,25.7352,25.96,25.6944,25.96,169800.0
2009-01-16 15:00:00,38.1,38.1,37.72,37.99,213100.0,25.9463,25.9463,25.6876,25.8714,213100.0
2009-01-16 15:10:00,38.0,38.21,37.92,38.2,130900.0,25.8782,26.0213,25.8238,26.0144,130900.0
2009-01-16 15:20:00,38.19,38.24,37.88,37.89,137800.0,26.0076,26.0417,25.7965,25.8033,137800.0
2009-01-16 15:30:00,37.89,38.14,37.86,37.96,170900.0,25.8033,25.9736,25.7829,25.851,170900.0
2009-01-16 15:40:00,37.96,38.08,37.81,37.85,234300.0,25.851,25.9327,25.7489,25.7761,234300.0
2009-01-16 15:50:00,37.85,37.96,37.69,37.74,350900.0,25.7761,25.851,25.6671,25.7012,350900.0
2009-01-20 09:30:00,37.34,38.12,37.12,37.31,196400.0,25.4288,25.96,25.279,25.4083,196400.0
2009-01-20 09:40:00,37.3,37.4,36.81,36.83,145000.0,25.4015,25.4696,25.0678,25.0815,145000.0
2009-01-20 09:50:00,36.84,37.04,36.56,36.74,145900.0,25.0883,25.2245,24.8976,25.0202,145900.0
2009-01-20 10:00:00,36.76,36.92,36.58,36.76,140300.0,25.0338,25.1428,24.9112,25.0338,140300.0
2009-01-20 10:10:00,36.76,37.18,36.73,36.99,119600.0,25.0338,25.3198,25.0134,25.1904,119600.0
2009-01-20 10:20:00,37.0,37.2,36.97,37.2,53700.0,25.1972,25.3334,25.1768,25.3334,53700.0
2009-01-20 10:30:00,37.17,37.24,36.94,37.05,134500.0,25.313,25.3607,25.1564,25.2313,134500.0
2009-01-20 10:40:00,37.05,37.08,36.6,36.93,162400.0,25.2313,25.2517,24.9248,25.1496,162400.0
2009-01-20 10:50:00,36.92,37.2,36.84,36.94,49300.0,25.1428,25.3334,25.0883,25.1564,49300.0
2009-01-20 11:00:00,36.95,37.09,36.85,37.0,47200.0,25.1632,25.2585,25.0951,25.1972,47200.0
2009-01-20 11:10:00,36.98,37.0,36.52,36.58,111900.0,25.1836,25.1972,24.8704,24.9112,111900.0
2009-01-20 11:20:00,36.6,36.8,36.56,36.75,79100.0,24.9248,25.061,24.8976,25.027,79100.0
2009-01-20 11:30:00,36.75,36.78,36.6,36.72,94800.0,25.027,25.0474,24.9248,25.0066,94800.0
2009-01-20 11:40:00,36.74,36.83,36.71,36.71,108700.0,25.0202,25.0815,24.9997,24.9997,108700.0
2009-01-20 11:50:00,36.71,36.72,36.2,36.31,131400.0,24.9997,25.0066,24.6524,24.7273,131400.0
2009-01-20 12:00:00,36.31,36.42,36.15,36.34,136000.0,24.7273,24.8023,24.6184,24.7478,136000.0
2009-01-20 12:10:00,36.35,36.51,36.28,36.42,144400.0,24.7546,24.8635,24.7069,24.8023,144400.0
2009-01-20 12:20:00,36.4,36.49,35.86,35.88,172400.0,24.7886,24.8499,24.4209,24.4345,172400.0
2009-01-20 12:30:00,35.88,36.24,35.84,36.14,125800.0,24.4345,24.6797,24.4073,24.6116,125800.0
2009-01-20 12:40:00,36.14,36.34,36.08,36.3,119900.0,24.6116,24.7478,24.5707,24.7205,119900.0
2009-01-20 12:50:00,36.28,36.4,36.0,36.01,85700.0,24.7069,24.7886,24.5162,24.523,85700.0
2009-01-20 13:00:00,36.02,36.38,35.89,35.94,103600.0,24.5298,24.775,24.4413,24.4754,103600.0
2009-01-20 13:10:00,35.94,36.03,35.61,35.7,120000.0,24.4754,24.5367,24.2506,24.3119,120000.0
2009-01-20 13:20:00,35.69,36.11,35.68,36.0,77400.0,24.3051,24.5911,24.2983,24.5162,77400.0
2009-01-20 13:30:00,36.0,36.0,35.66,35.89,80800.0,24.5162,24.5162,24.2847,24.4413,80800.0
2009-01-20 13:40:00,35.9,36.01,35.62,35.63,87800.0,24.4481,24.523,24.2574,24.2643,87800.0
2009-01-20 13:50:00,35.66,35.8,35.56,35.69,120900.0,24.2847,24.38,24.2166,24.3051,120900.0
2009-01-20 14:00:00,35.67,35.71,35.56,35.61,235100.0,24.2915,24.3187,24.2166,24.2506,235100.0
2009-01-20 14:10:00,35.6,35.71,35.54,35.64,125100.0,24.2438,24.3187,24.203,24.2711,125100.0
2009-01-20 14:20:00,35.65,35.75,35.5,35.68,140000.0,24.2779,24.346,24.1757,24.2983,140000.0
2009-01-20 14:30:00,35.69,35.9,35.63,35.77,122200.0,24.3051,24.4481,24.2643,24.3596,122200.0
2009-01-20 14:40:00,35.76,35.89,35.41,35.45,167100.0,24.3528,24.4413,24.1144,24.1417,167100.0
2009-01-20 14:50:00,35.45,35.81,35.45,35.72,181500.0,24.1417,24.3868,24.1417,24.3255,181500.0
2009-01-20 15:00:00,35.72,35.76,35.48,35.53,179800.0,24.3255,24.3528,24.1621,24.1962,179800.0
2009-01-20 15:10:00,35.54,35.7,35.31,35.43,237400.0,24.203,24.3119,24.0463,24.1281,237400.0
2009-01-20 15:20:00,35.42,35.64,35.35,35.6,198500.0,24.1212,24.2711,24.0736,24.2438,198500.0
2009-01-20 15:30:00,35.61,35.84,35.43,35.47,248300.0,24.2506,24.4073,24.1281,24.1553,248300.0
2009-01-20 15:40:00,35.43,35.48,35.1,35.38,477100.0,24.1281,24.1621,23.9033,24.094,477100.0
2009-01-20 15:50:00,35.37,35.44,35.08,35.25,729500.0,24.0872,24.1349,23.8897,24.0055,729500.0
2009-01-21 09:30:00,35.8,36.74,35.76,36.2,230200.0,24.38,25.0202,24.3528,24.6524,230200.0
2009-01-21 09:40:00,36.2,36.46,35.91,36.43,120200.0,24.6524,24.8295,24.4549,24.8091,120200.0
2009-01-21 09:50:00,36.43,36.53,36.23,36.5,220800.0,24.8091,24.8772,24.6729,24.8567,220800.0
2009-01-21 10:00:00,36.5,36.5,36.22,36.3,168900.0,24.8567,24.8567,24.6661,24.7205,168900.0
2009-01-21 10:10:00,36.29,36.4,36.13,36.25,112400.0,24.7137,24.7886,24.6048,24.6865,112400.0
2009-01-21 10:20:00,36.26,36.46,35.83,35.84,226100.0,24.6933,24.8295,24.4005,24.4073,226100.0
2009-01-21 10:30:00,35.81,35.85,35.17,35.31,366400.0,24.3868,24.4141,23.951,24.0463,366400.0
2009-01-21 10:40:00,35.31,35.33,35.0,35.11,202300.0,24.0463,24.06,23.8352,23.9101,202300.0
2009-01-21 10:50:00,35.11,35.28,35.0,35.12,142200.0,23.9101,24.0259,23.8352,23.9169,142200.0
2009-01-21 11:00:00,35.12,35.4,35.08,35.25,161500.0,23.9169,24.1076,23.8897,24.0055,161500.0
2009-01-21 11:10:00,35.26,35.33,35.11,35.15,110200.0,24.0123,24.06,23.9101,23.9374,110200.0
2009-01-21 11:20:00,35.16,35.34,35.13,35.14,177200.0,23.9442,24.0668,23.9238,23.9306,177200.0
2009-01-21 11:30:00,35.16,35.24,35.03,35.07,170500.0,23.9442,23.9987,23.8557,23.8829,170500.0
2009-01-21 11:40:00,35.07,35.18,35.0,35.06,259500.0,23.8829,23.9578,23.8352,23.8761,259500.0
2009-01-21 11:50:00,35.06,35.1,34.7,34.71,400900.0,23.8761,23.9033,23.6309,23.6377,400900.0
2009-01-21 12:00:00,34.7,34.72,34.39,34.45,450500.0,23.6309,23.6445,23.4198,23.4607,450500.0
2009-01-21 12:10:00,34.45,34.76,34.36,34.7,221800.0,23.4607,23.6718,23.3994,23.6309,221800.0
2009-01-21 12:20:00,34.68,34.71,34.38,34.49,261000.0,23.6173,23.6377,23.413,23.4879,261000.0
2009-01-21 12:30:00,34.47,34.5,34.13,34.15,300900.0,23.4743,23.4947,23.2427,23.2564,300900.0
2009-01-21 12:40:00,34.15,34.47,34.15,34.23,169400.0,23.2564,23.4743,23.2564,23.3108,169400.0
2009-01-21 12:50:00,34.22,34.27,33.91,34.27,514900.0,23.304,23.3381,23.0929,23.3381,514900.0
2009-01-21 13:00:00,34.24,34.34,34.04,34.06,271800.0,23.3177,23.3858,23.1815,23.1951,271800.0
2009-01-21 13:10:00,34.05,34.09,33.69,33.72,308300.0,23.1883,23.2155,22.9431,22.9635,308300.0
2009-01-21 13:20:00,33.71,33.8,33.45,33.62,272600.0,22.9567,23.018,22.7797,22.8954,272600.0
2009-01-21 13:30:00,33.62,34.22,33.61,34.17,159100.0,22.8954,23.304,22.8886,23.27,159100.0
2009-01-21 13:40:00,34.18,34.42,34.15,34.33,94500.0,23.2768,23.4402,23.2564,23.3789,94500.0
2009-01-21 13:50:00,34.37,34.58,34.32,34.56,87800.0,23.4062,23.5492,23.3721,23.5356,87800.0
2009-01-21 14:00:00,34.55,34.7,34.49,34.55,91700.0,23.5288,23.6309,23.4879,23.5288,91700.0
2009-01-21 14:10:00,34.59,34.96,34.56,34.92,105100.0,23.556,23.808,23.5356,23.7807,105100.0
2009-01-21 14:20:00,34.91,34.98,34.78,34.98,79800.0,23.7739,23.8216,23.6854,23.8216,79800.0
2009-01-21 14:30:00,34.98,35.5,34.97,35.35,207800.0,23.8216,24.1757,23.8148,24.0736,207800.0
2009-01-21 14:40:00,35.35,35.58,35.31,35.43,172900.0,24.0736,24.2302,24.0463,24.1281,172900.0
2009-01-21 14:50:00,35.41,35.73,35.41,35.58,141500.0,24.1144,24.3324,24.1144,24.2302,141500.0
2009-01-21 15:00:00,35.6,35.74,35.55,35.59,221500.0,24.2438,24.3392,24.2098,24.237,221500.0
2009-01-21 15:10:00,35.58,35.6,35.17,35.2,238800.0,24.2302,24.2438,23.951,23.9714,238800.0
2009-01-21 15:20:00,35.2,35.35,34.91,34.95,348900.0,23.9714,24.0736,23.7739,23.8012,348900.0
2009-01-21 15:30:00,34.95,35.14,34.89,35.01,247000.0,23.8012,23.9306,23.7603,23.842,247000.0
2009-01-21 15:40:00,35.01,35.34,35.0,35.17,376700.0,23.842,24.0668,23.8352,23.951,376700.0
2009-01-21 15:50:00,35.19,35.62,35.19,35.43,416200.0,23.9646,24.2574,23.9646,24.1281,416200.0
2009-01-22 09:30:00,34.94,35.12,34.4,34.55,306800.0,23.7944,23.9169,23.4266,23.5288,306800.0
2009-01-22 09:40:00,34.55,35.15,34.42,34.93,163400.0,23.5288,23.9374,23.4402,23.7876,163400.0
2009-01-22 09:50:00,34.89,35.16,34.71,34.96,85300.0,23.7603,23.9442,23.6377,23.808,85300.0
2009-01-22 10:00:00,34.91,35.59,34.8,35.59,158200.0,23.7739,24.237,23.699,24.237,158200.0
2009-01-22 10:10:00,35.6,35.74,34.93,35.53,418000.0,24.2438,24.3392,23.7876,24.1962,418000.0
2009-01-22 10:20:00,35.57,35.71,35.29,35.64,222400.0,24.2234,24.3187,24.0327,24.2711,222400.0
2009-01-22 10:30:00,35.64,36.04,35.45,35.82,209000.0,24.2711,24.5435,24.1417,24.3936,209000.0
2009-01-22 10:40:00,35.78,35.83,35.38,35.45,285500.0,24.3664,24.4005,24.094,24.1417,285500.0
2009-01-22 10:50:00,35.45,35.52,35.15,35.2,305800.0,24.1417,24.1893,23.9374,23.9714,305800.0
2009-01-22 11:00:00,35.2,35.25,34.94,35.05,257900.0,23.9714,24.0055,23.7944,23.8693,257900.0
2009-01-22 11:10:00,35.07,35.45,34.81,35.31,342900.0,23.8829,24.1417,23.7058,24.0463,342900.0
2009-01-22 11:20:00,35.34,35.82,35.28,35.35,142200.0,24.0668,24.3936,24.0259,24.0736,142200.0
2009-01-22 11:30:00,35.31,35.37,34.9,35.01,178900.0,24.0463,24.0872,23.7671,23.842,178900.0
2009-01-22 11:40:00,35.01,35.06,34.76,34.82,183000.0,23.842,23.8761,23.6718,23.7126,183000.0
2009-01-22 11:50:00,34.8,35.0,34.66,34.69,82500.0,23.699,23.8352,23.6037,23.6241,82500.0
2009-01-22 12:00:00,34.68,34.74,34.45,34.51,176800.0,23.6173,23.6582,23.4607,23.5015,176800.0
2009-01-22 12:10:00,34.51,34.82,34.3,34.71,215500.0,23.5015,23.7126,23.3585,23.6377,215500.0
2009-01-22 12:20:00,34.71,35.15,34.59,35.09,76600.0,23.6377,23.9374,23.556,23.8965,76600.0
2009-01-22 12:30:00,35.09,35.09,34.68,34.69,143800.0,23.8965,23.8965,23.6173,23.6241,143800.0
2009-01-22 12:40:00,34.69,35.13,34.5,35.08,266700.0,23.6241,23.9238,23.4947,23.8897,266700.0
2009-01-22 12:50:00,35.08,35.19,34.93,34.95,64300.0,23.8897,23.9646,23.7876,23.8012,64300.0
2009-01-22 13:00:00,34.94,35.12,34.82,35.02,311400.0,23.7944,23.9169,23.7126,23.8488,311400.0
2009-01-22 13:10:00,35.0,35.25,34.81,35.2,49700.0,23.8352,24.0055,23.7058,23.9714,49700.0
2009-01-22 13:20:00,35.2,35.31,34.96,35.04,111000.0,23.9714,24.0463,23.808,23.8625,111000.0
2009-01-22 13:30:00,35.04,35.13,34.92,34.96,182400.0,23.8625,23.9238,23.7807,23.808,182400.0
2009-01-22 13:40:00,34.99,35.04,34.78,34.95,254400.0,23.8284,23.8625,23.6854,23.8012,254400.0
2009-01-22 13:50:00,34.96,35.39,34.86,35.38,113200.0,23.808,24.1008,23.7399,24.094,113200.0
2009-01-22 14:00:00,35.41,35.7,35.31,35.6,123700.0,24.1144,24.3119,24.0463,24.2438,123700.0
2009-01-22 14:10:00,35.61,36.03,35.59,35.99,109900.0,24.2506,24.5367,24.237,24.5094,109900.0
2009-01-22 14:20:00,35.98,36.02,35.58,35.71,112500.0,24.5026,24.5298,24.2302,24.3187,112500.0
2009-01-22 14:30:00,35.68,35.97,35.55,35.96,141200.0,24.2983,24.4958,24.2098,24.489,141200.0
2009-01-22 14:40:00,35.97,36.16,35.73,35.77,152800.0,24.4958,24.6252,24.3324,24.3596,152800.0
2009-01-22 14:50:00,35.79,36.0,35.67,36.0,115100.0,24.3732,24.5162,24.2915,24.5162,115100.0
2009-01-22 15:00:00,36.0,36.13,35.43,35.58,236100.0,24.5162,24.6048,24.1281,24.2302,236100.0
2009-01-22 15:10:00,35.59,35.83,35.5,35.58,127500.0,24.237,24.4005,24.1757,24.2302,127500.0
2009-01-22 15:20:00,35.6,35.8,35.48,35.77,161100.0,24.2438,24.38,24.1621,24.3596,161100.0
2009-01-22 15:30:00,35.78,35.84,35.32,35.43,185800.0,24.3664,24.4073,24.0531,24.1281,185800.0
2009-01-22 15:40:00,35.43,35.88,35.41,35.81,266500.0,24.1281,24.4345,24.1144,24.3868,266500.0
2009-01-22 15:50:00,35.79,35.8,35.47,35.58,375500.0,24.3732,24.38,24.1553,24.2302,375500.0
2009-01-23 09:30:00,34.67,34.81,33.76,34.1,291600.0,23.6105,23.7058,22.9908,23.2223,291600.0
2009-01-23 09:40:00,34.18,34.82,34.1,34.38,113400.0,23.2768,23.7126,23.2223,23.413,113400.0
2009-01-23 09:50:00,34.39,35.01,34.38,34.54,185400.0,23.4198,23.842,23.413,23.522,185400.0
2009-01-23 10:00:00,34.57,34.89,34.42,34.6,113300.0,23.5424,23.7603,23.4402,23.5628,113300.0
2009-01-23 10:10:00,34.62,34.78,34.34,34.37,121600.0,23.5764,23.6854,23.3858,23.4062,121600.0
2009-01-23 10:20:00,34.35,34.56,34.03,34.4,83000.0,23.3926,23.5356,23.1746,23.4266,83000.0
2009-01-23 10:30:00,34.38,34.38,34.01,34.17,60600.0,23.413,23.413,23.161,23.27,60600.0
2009-01-23 10:40:00,34.15,34.39,34.14,34.18,95800.0,23.2564,23.4198,23.2496,23.2768,95800.0
2009-01-23 10:50:00,34.18,34.27,34.0,34.12,92000.0,23.2768,23.3381,23.1542,23.2359,92000.0
2009-01-23 11:00:00,34.12,34.56,34.12,34.21,176500.0,23.2359,23.5356,23.2359,23.2972,176500.0
2009-01-23 11:10:00,34.2,34.51,33.98,34.2,361600.0,23.2904,23.5015,23.1406,23.2904,361600.0
2009-01-23 11:20:00,34.2,34.33,34.1,34.27,136600.0,23.2904,23.3789,23.2223,23.3381,136600.0
2009-01-23 11:30:00,34.27,34.43,34.24,34.37,129900.0,23.3381,23.447,23.3177,23.4062,129900.0
2009-01-23 11:40:00,34.33,34.63,34.13,34.18,185600.0,23.3789,23.5833,23.2427,23.2768,185600.0
2009-01-23 11:50:00,34.19,34.33,33.83,33.97,83300.0,23.2836,23.3789,23.0384,23.1338,83300.0
2009-01-23 12:00:00,33.92,34.07,33.85,33.91,67800.0,23.0997,23.2019,23.0521,23.0929,67800.0
2009-01-23 12:10:00,33.91,34.07,33.77,33.77,102500.0,23.0929,23.2019,22.9976,22.9976,102500.0
2009-01-23 12:20:00,33.78,34.01,33.76,33.94,171800.0,23.0044,23.161,22.9908,23.1134,171800.0
2009-01-23 12:30:00,33.94,34.0,33.68,33.74,92300.0,23.1134,23.1542,22.9363,22.9772,92300.0
2009-01-23 12:40:00,33.72,34.05,33.67,33.98,109200.0,22.9635,23.1883,22.9295,23.1406,109200.0
2009-01-23 12:50:00,33.98,34.04,33.5,33.64,179000.0,23.1406,23.1815,22.8137,22.9091,179000.0
2009-01-23 13:00:00,33.63,33.79,33.47,33.71,134500.0,22.9022,23.0112,22.7933,22.9567,134500.0
2009-01-23 13:10:00,33.72,34.05,33.72,33.97,219000.0,22.9635,23.1883,22.9635,23.1338,219000.0
2009-01-23 13:20:00,33.98,34.22,33.98,34.07,167900.0,23.1406,23.304,23.1406,23.2019,167900.0
2009-01-23 13:30:00,34.05,34.47,33.96,34.4,131100.0,23.1883,23.4743,23.127,23.4266,131100.0
2009-01-23 13:40:00,34.4,34.51,34.21,34.21,383000.0,23.4266,23.5015,23.2972,23.2972,383000.0
2009-01-23 13:50:00,34.23,34.38,34.05,34.32,127900.0,23.3108,23.413,23.1883,23.3721,127900.0
2009-01-23 14:00:00,34.32,34.52,34.32,34.48,137400.0,23.3721,23.5083,23.3721,23.4811,137400.0
2009-01-23 14:10:00,34.46,34.54,34.32,34.48,94500.0,23.4675,23.522,23.3721,23.4811,94500.0
2009-01-23 14:20:00,34.46,34.74,34.4,34.54,96100.0,23.4675,23.6582,23.4266,23.522,96100.0
2009-01-23 14:30:00,34.52,34.6,34.38,34.57,92600.0,23.5083,23.5628,23.413,23.5424,92600.0
2009-01-23 14:40:00,34.54,34.7,34.42,34.42,170400.0,23.522,23.6309,23.4402,23.4402,170400.0
2009-01-23 14:50:00,34.42,34.42,34.02,34.22,197800.0,23.4402,23.4402,23.1678,23.304,197800.0
2009-01-23 15:00:00,34.22,34.43,34.1,34.14,202700.0,23.304,23.447,23.2223,23.2496,202700.0
2009-01-23 15:10:00,34.11,34.18,33.96,34.0,180600.0,23.2291,23.2768,23.127,23.1542,180600.0
2009-01-23 15:20:00,34.0,34.46,33.97,34.18,139500.0,23.1542,23.4675,23.1338,23.2768,139500.0
2009-01-23 15:30:00,34.19,34.3,34.08,34.18,130400.0,23.2836,23.3585,23.2087,23.2768,130400.0
2009-01-23 15:40:00,34.18,34.32,34.11,34.3,135200.0,23.2768,23.3721,23.2291,23.3585,135200.0
2009-01-23 15:50:00,34.32,34.42,34.02,34.1,348300.0,23.3721,23.4402,23.1678,23.2223,348300.0
2009-01-26 09:30:00,34.16,34.38,34.0,34.23,168300.0,23.2632,23.413,23.1542,23.3108,168300.0
2009-01-26 09:40:00,34.23,34.91,34.22,34.71,145800.0,23.3108,23.7739,23.304,23.6377,145800.0
2009-01-26 09:50:00,34.71,35.04,34.7,35.04,103600.0,23.6377,23.8625,23.6309,23.8625,103600.0
2009-01-26 10:00:00,35.02,35.5,35.02,35.25,208900.0,23.8488,24.1757,23.8488,24.0055,208900.0
2009-01-26 10:10:00,35.25,35.4,35.15,35.37,139100.0,24.0055,24.1076,23.9374,24.0872,139100.0
2009-01-26 10:20:00,35.36,35.66,35.33,35.44,143300.0,24.0804,24.2847,24.06,24.1349,143300.0
2009-01-26 10:30:00,35.45,35.56,35.1,35.18,175100.0,24.1417,24.2166,23.9033,23.9578,175100.0
2009-01-26 10:40:00,35.16,35.68,35.16,35.64,116600.0,23.9442,24.2983,23.9442,24.2711,116600.0
2009-01-26 10:50:00,35.61,35.64,35.35,35.4,100200.0,24.2506,24.2711,24.0736,24.1076,100200.0
2009-01-26 11:00:00,35.39,35.57,35.39,35.44,170600.0,24.1008,24.2234,24.1008,24.1349,170600.0
2009-01-26 11:10:00,35.45,35.46,35.2,35.24,105300.0,24.1417,24.1485,23.9714,23.9987,105300.0
2009-01-26 11:20:00,35.24,35.39,35.24,35.27,134700.0,23.9987,24.1008,23.9987,24.0191,134700.0
2009-01-26 11:30:00,35.27,35.28,35.21,35.23,103200.0,24.0191,24.0259,23.9782,23.9919,103200.0
2009-01-26 11:40:00,35.22,35.4,35.12,35.29,98800.0,23.985,24.1076,23.9169,24.0327,98800.0
2009-01-26 11:50:00,35.3,35.51,35.28,35.43,97200.0,24.0395,24.1825,24.0259,24.1281,97200.0
2009-01-26 12:00:00,35.44,35.58,35.4,35.4,92700.0,24.1349,24.2302,24.1076,24.1076,92700.0
2009-01-26 12:10:00,35.4,35.4,35.11,35.16,110100.0,24.1076,24.1076,23.9101,23.9442,110100.0
2009-01-26 12:20:00,35.2,35.43,35.15,35.4,76900.0,23.9714,24.1281,23.9374,24.1076,76900.0
2009-01-26 12:30:00,35.39,35.43,35.05,35.15,79500.0,24.1008,24.1281,23.8693,23.9374,79500.0
2009-01-26 12:40:00,35.15,35.36,35.14,35.28,86500.0,23.9374,24.0804,23.9306,24.0259,86500.0
2009-01-26 12:50:00,35.29,35.49,35.2,35.35,92300.0,24.0327,24.1689,23.9714,24.0736,92300.0
2009-01-26 13:00:00,35.35,35.43,35.19,35.26,90500.0,24.0736,24.1281,23.9646,24.0123,90500.0
2009-01-26 13:10:00,35.28,35.43,35.24,35.4,82800.0,24.0259,24.1281,23.9987,24.1076,82800.0
2009-01-26 13:20:00,35.39,35.47,35.2,35.38,86700.0,24.1008,24.1553,23.9714,24.094,86700.0
2009-01-26 13:30:00,35.39,35.39,35.08,35.11,96500.0,24.1008,24.1008,23.8897,23.9101,96500.0
2009-01-26 13:40:00,35.09,35.23,35.04,35.12,80500.0,23.8965,23.9919,23.8625,23.9169,80500.0
2009-01-26 13:50:00,35.12,35.12,34.82,34.86,71700.0,23.9169,23.9169,23.7126,23.7399,71700.0
2009-01-26 14:00:00,34.87,34.91,34.6,34.73,121500.0,23.7467,23.7739,23.5628,23.6514,121500.0
2009-01-26 14:10:00,34.73,34.83,34.64,34.83,123100.0,23.6514,23.7195,23.5901,23.7195,123100.0
2009-01-26 14:20:00,34.83,34.99,34.83,34.91,132600.0,23.7195,23.8284,23.7195,23.7739,132600.0
2009-01-26 14:30:00,34.91,35.25,34.91,35.13,134200.0,23.7739,24.0055,23.7739,23.9238,134200.0
2009-01-26 14:40:00,35.12,35.24,34.93,35.21,147300.0,23.9169,23.9987,23.7876,23.9782,147300.0
2009-01-26 14:50:00,35.19,35.25,35.01,35.21,149600.0,23.9646,24.0055,23.842,23.9782,149600.0
2009-01-26 15:00:00,35.2,35.62,35.18,35.61,107500.0,23.9714,24.2574,23.9578,24.2506,107500.0
2009-01-26 15:10:00,35.6,35.62,35.39,35.56,210800.0,24.2438,24.2574,24.1008,24.2166,210800.0
2009-01-26 15:20:00,35.55,35.65,35.42,35.54,176000.0,24.2098,24.2779,24.1212,24.203,176000.0
2009-01-26 15:30:00,35.54,35.56,35.25,35.25,254900.0,24.203,24.2166,24.0055,24.0055,254900.0
2009-01-26 15:40:00,35.27,35.42,35.1,35.34,259200.0,24.0191,24.1212,23.9033,24.0668,259200.0
2009-01-26 15:50:00,35.32,35.42,35.23,35.29,338300.0,24.0531,24.1212,23.9919,24.0327,338300.0
2009-01-27 09:30:00,35.62,36.44,35.11,36.34,170500.0,24.2574,24.8159,23.9101,24.7478,170500.0
2009-01-27 09:40:00,36.31,36.34,36.05,36.07,162400.0,24.7273,24.7478,24.5503,24.5639,162400.0
2009-01-27 09:50:00,36.06,36.29,35.73,35.96,120300.0,24.5571,24.7137,24.3324,24.489,120300.0
2009-01-27 10:00:00,35.94,36.04,35.39,35.56,119100.0,24.4754,24.5435,24.1008,24.2166,119100.0
2009-01-27 10:10:00,35.56,35.67,35.32,35.37,77800.0,24.2166,24.2915,24.0531,24.0872,77800.0
2009-01-27 10:20:00,35.37,35.52,35.08,35.18,75500.0,24.0872,24.1893,23.8897,23.9578,75500.0
2009-01-27 10:30:00,35.18,35.23,34.87,35.15,111000.0,23.9578,23.9919,23.7467,23.9374,111000.0
2009-01-27 10:40:00,35.15,35.25,34.91,34.95,136300.0,23.9374,24.0055,23.7739,23.8012,136300.0
2009-01-27 10:50:00,34.95,35.12,34.93,35.04,104800.0,23.8012,23.9169,23.7876,23.8625,104800.0
2009-01-27 11:00:00,35.0,35.2,34.93,35.11,117200.0,23.8352,23.9714,23.7876,23.9101,117200.0
2009-01-27 11:10:00,35.11,35.4,35.03,35.35,129500.0,23.9101,24.1076,23.8557,24.0736,129500.0
2009-01-27 11:20:00,35.35,35.5,35.12,35.45,162800.0,24.0736,24.1757,23.9169,24.1417,162800.0
2009-01-27 11:30:00,35.45,35.59,35.45,35.57,142100.0,24.1417,24.237,24.1417,24.2234,142100.0
2009-01-27 11:40:00,35.57,35.83,35.52,35.78,75500.0,24.2234,24.4005,24.1893,24.3664,75500.0
2009-01-27 11:50:00,35.77,35.93,35.64,35.73,103000.0,24.3596,24.4686,24.2711,24.3324,103000.0
2009-01-27 12:00:00,35.74,35.85,35.6,35.85,58800.0,24.3392,24.4141,24.2438,24.4141,58800.0
2009-01-27 12:10:00,35.83,36.65,35.83,36.57,372600.0,24.4005,24.9589,24.4005,24.9044,372600.0
2009-01-27 12:20:00,36.56,36.61,36.17,36.47,308100.0,24.8976,24.9316,24.632,24.8363,308100.0
2009-01-27 12:30:00,36.46,36.57,36.39,36.57,151800.0,24.8295,24.9044,24.7818,24.9044,151800.0
2009-01-27 12:40:00,36.57,36.75,36.56,36.71,192100.0,24.9044,25.027,24.8976,24.9997,192100.0
2009-01-27 12:50:00,36.71,36.97,36.67,36.9,212300.0,24.9997,25.1768,24.9725,25.1291,212300.0
2009-01-27 13:00:00,36.9,36.94,36.55,36.65,219800.0,25.1291,25.1564,24.8908,24.9589,219800.0
2009-01-27 13:10:00,36.67,36.89,36.61,36.81,126800.0,24.9725,25.1223,24.9316,25.0678,126800.0
2009-01-27 13:20:00,36.8,37.06,36.76,36.8,203600.0,25.061,25.2381,25.0338,25.061,203600.0
2009-01-27 13:30:00,36.78,36.9,36.7,36.85,203100.0,25.0474,25.1291,24.9929,25.0951,203100.0
2009-01-27 13:40:00,36.85,37.09,36.85,36.97,136100.0,25.0951,25.2585,25.0951,25.1768,136100.0
2009-01-27 13:50:00,36.96,37.18,36.96,36.98,157000.0,25.17,25.3198,25.17,25.1836,157000.0
2009-01-27 14:00:00,37.0,37.3,36.9,37.01,243100.0,25.1972,25.4015,25.1291,25.204,243100.0
2009-01-27 14:10:00,37.04,37.25,36.96,37.23,109500.0,25.2245,25.3675,25.17,25.3539,109500.0
2009-01-27 14:20:00,37.22,37.34,37.07,37.12,161900.0,25.3471,25.4288,25.2449,25.279,161900.0
2009-01-27 14:30:00,37.11,37.38,37.06,37.21,153400.0,25.2721,25.456,25.2381,25.3402,153400.0
2009-01-27 14:40:00,37.21,37.36,37.16,37.36,114700.0,25.3402,25.4424,25.3062,25.4424,114700.0
2009-01-27 14:50:00,37.37,37.61,37.36,37.6,208800.0,25.4492,25.6126,25.4424,25.6058,208800.0
2009-01-27 15:00:00,37.6,37.74,37.29,37.53,347400.0,25.6058,25.7012,25.3947,25.5582,347400.0
2009-01-27 15:10:00,37.53,37.69,37.49,37.65,196000.0,25.5582,25.6671,25.5309,25.6399,196000.0
2009-01-27 15:20:00,37.65,37.93,37.57,37.92,301400.0,25.6399,25.8306,25.5854,25.8238,301400.0
2009-01-27 15:30:00,37.93,37.93,37.69,37.87,421700.0,25.8306,25.8306,25.6671,25.7897,421700.0
2009-01-27 15:40:00,37.85,38.27,37.77,38.15,601700.0,25.7761,26.0621,25.7216,25.9804,601700.0
2009-01-27 15:50:00,38.16,38.16,37.36,37.66,918900.0,25.9872,25.9872,25.4424,25.6467,918900.0
2009-01-28 09:30:00,39.5,39.75,38.16,39.1,361400.0,26.8998,27.07,25.9872,26.6273,361400.0
2009-01-28 09:40:00,39.11,39.3,38.88,39.12,303400.0,26.6342,26.7636,26.4775,26.641,303400.0
2009-01-28 09:50:00,39.12,39.5,39.03,39.07,274100.0,26.641,26.8998,26.5797,26.6069,274100.0
2009-01-28 10:00:00,39.09,39.36,39.05,39.28,139300.0,26.6205,26.8044,26.5933,26.7499,139300.0
2009-01-28 10:10:00,39.24,39.5,39.08,39.18,132900.0,26.7227,26.8998,26.6137,26.6818,132900.0
2009-01-28 10:20:00,39.18,39.34,39.04,39.2,149000.0,26.6818,26.7908,26.5865,26.6955,149000.0
2009-01-28 10:30:00,39.2,39.27,39.0,39.14,264800.0,26.6955,26.7431,26.5592,26.6546,264800.0
2009-01-28 10:40:00,39.15,39.23,38.96,39.0,220000.0,26.6614,26.7159,26.532,26.5592,220000.0
2009-01-28 10:50:00,39.0,39.36,38.95,39.34,216600.0,26.5592,26.8044,26.5252,26.7908,216600.0
2009-01-28 11:00:00,39.36,39.53,39.26,39.5,166500.0,26.8044,26.9202,26.7363,26.8998,166500.0
2009-01-28 11:10:00,39.5,39.63,38.96,39.09,365500.0,26.8998,26.9883,26.532,26.6205,365500.0
2009-01-28 11:20:00,39.1,39.45,39.04,39.41,182300.0,26.6273,26.8657,26.5865,26.8385,182300.0
2009-01-28 11:30:00,39.41,39.49,39.12,39.22,109500.0,26.8385,26.8929,26.641,26.7091,109500.0
2009-01-28 11:40:00,39.22,39.29,39.03,39.07,116500.0,26.7091,26.7567,26.5797,26.6069,116500.0
2009-01-28 11:50:00,39.06,39.38,39.05,39.32,107200.0,26.6001,26.818,26.5933,26.7772,107200.0
2009-01-28 12:00:00,39.32,39.56,39.28,39.31,71900.0,26.7772,26.9406,26.7499,26.7704,71900.0
2009-01-28 12:10:00,39.32,39.44,39.32,39.39,111200.0,26.7772,26.8589,26.7772,26.8248,111200.0
2009-01-28 12:20:00,39.37,39.49,39.36,39.47,55600.0,26.8112,26.8929,26.8044,26.8793,55600.0
2009-01-28 12:30:00,39.48,39.62,39.42,39.47,111900.0,26.8861,26.9815,26.8453,26.8793,111900.0
2009-01-28 12:40:00,39.47,39.63,39.46,39.47,59200.0,26.8793,26.9883,26.8725,26.8793,59200.0
2009-01-28 12:50:00,39.5,39.57,39.45,39.56,102200.0,26.8998,26.9474,26.8657,26.9406,102200.0
2009-01-28 13:00:00,39.53,39.55,39.25,39.35,147500.0,26.9202,26.9338,26.7295,26.7976,147500.0
2009-01-28 13:10:00,39.35,39.51,39.31,39.5,94500.0,26.7976,26.9066,26.7704,26.8998,94500.0
2009-01-28 13:20:00,39.5,39.7,39.5,39.7,100000.0,26.8998,27.036,26.8998,27.036,100000.0
2009-01-28 13:30:00,39.73,40.0,39.7,39.98,161200.0,27.0564,27.2403,27.036,27.2266,161200.0
2009-01-28 13:40:00,39.97,40.24,39.96,40.19,122400.0,27.2198,27.4037,27.213,27.3696,122400.0
2009-01-28 13:50:00,40.21,40.25,39.97,40.05,143300.0,27.3833,27.4105,27.2198,27.2743,143300.0
2009-01-28 14:00:00,40.05,40.1,39.83,39.84,136700.0,27.2743,27.3084,27.1245,27.1313,136700.0
2009-01-28 14:10:00,39.81,40.7,39.72,40.29,224200.0,27.1109,27.717,27.0496,27.4377,224200.0
2009-01-28 14:20:00,40.29,40.35,39.76,39.96,220600.0,27.4377,27.4786,27.0768,27.213,220600.0
2009-01-28 14:30:00,39.95,40.09,39.54,39.73,147000.0,27.2062,27.3015,26.927,27.0564,147000.0
2009-01-28 14:40:00,39.73,39.94,39.65,39.94,113000.0,27.0564,27.1994,27.0019,27.1994,113000.0
2009-01-28 14:50:00,39.91,40.02,39.69,40.01,196200.0,27.179,27.2539,27.0291,27.2471,196200.0
2009-01-28 15:00:00,40.01,40.14,39.4,39.73,285300.0,27.2471,27.3356,26.8317,27.0564,285300.0
2009-01-28 15:10:00,39.71,39.85,39.56,39.8,189400.0,27.0428,27.1381,26.9406,27.1041,189400.0
2009-01-28 15:20:00,39.82,39.84,39.54,39.64,265800.0,27.1177,27.1313,26.927,26.9951,265800.0
2009-01-28 15:30:00,39.64,39.73,39.33,39.4,425900.0,26.9951,27.0564,26.784,26.8317,425900.0
2009-01-28 15:40:00,39.4,40.02,39.38,39.75,398400.0,26.8317,27.2539,26.818,27.07,398400.0
2009-01-28 15:50:00,39.77,39.96,39.73,39.87,287900.0,27.0836,27.213,27.0564,27.1517,287900.0
2009-01-29 09:30:00,39.39,39.39,38.81,38.85,155000.0,26.8248,26.8248,26.4299,26.4571,155000.0
2009-01-29 09:40:00,38.85,39.49,38.8,38.94,109500.0,26.4571,26.8929,26.423,26.5184,109500.0
2009-01-29 09:50:00,38.94,39.21,38.91,39.19,86100.0,26.5184,26.7023,26.498,26.6886,86100.0
2009-01-29 10:00:00,39.18,39.18,38.81,38.98,138300.0,26.6818,26.6818,26.4299,26.5456,138300.0
2009-01-29 10:10:00,38.99,39.09,38.83,39.09,66400.0,26.5524,26.6205,26.4435,26.6205,66400.0
2009-01-29 10:20:00,39.03,39.12,38.82,38.92,48400.0,26.5797,26.641,26.4367,26.5048,48400.0
2009-01-29 10:30:00,38.92,38.95,38.71,38.89,87500.0,26.5048,26.5252,26.3618,26.4843,87500.0
2009-01-29 10:40:00,38.9,39.0,38.57,38.66,94800.0,26.4911,26.5592,26.2664,26.3277,94800.0
2009-01-29 10:50:00,38.66,39.02,38.62,38.89,97400.0,26.3277,26.5729,26.3005,26.4843,97400.0
2009-01-29 11:00:00,38.89,38.9,38.69,38.78,71900.0,26.4843,26.4911,26.3481,26.4094,71900.0
2009-01-29 11:10:00,38.77,38.98,38.69,38.69,86400.0,26.4026,26.5456,26.3481,26.3481,86400.0
2009-01-29 11:20:00,38.69,38.85,38.49,38.49,103600.0,26.3481,26.4571,26.2119,26.2119,103600.0
2009-01-29 11:30:00,38.47,38.55,38.37,38.52,83600.0,26.1983,26.2528,26.1302,26.2324,83600.0
2009-01-29 11:40:00,38.53,38.56,38.25,38.37,98900.0,26.2392,26.2596,26.0485,26.1302,98900.0
2009-01-29 11:50:00,38.37,38.85,38.33,38.73,87000.0,26.1302,26.4571,26.103,26.3754,87000.0
2009-01-29 12:00:00,38.71,38.72,38.36,38.42,79700.0,26.3618,26.3686,26.1234,26.1643,79700.0
2009-01-29 12:10:00,38.41,38.73,38.4,38.73,48900.0,26.1575,26.3754,26.1506,26.3754,48900.0
2009-01-29 12:20:00,38.73,38.88,38.68,38.82,49000.0,26.3754,26.4775,26.3413,26.4367,49000.0
2009-01-29 12:30:00,38.83,38.96,38.63,38.66,48400.0,26.4435,26.532,26.3073,26.3277,48400.0
2009-01-29 12:40:00,38.67,38.81,38.54,38.6,98500.0,26.3345,26.4299,26.246,26.2868,98500.0
2009-01-29 12:50:00,38.59,38.65,38.18,38.19,77000.0,26.28,26.3209,26.0008,26.0076,77000.0
2009-01-29 13:00:00,38.2,38.25,38.08,38.16,79900.0,26.0144,26.0485,25.9327,25.9872,79900.0
2009-01-29 13:10:00,38.17,38.25,38.13,38.2,54000.0,25.994,26.0485,25.9668,26.0144,54000.0
2009-01-29 13:20:00,38.19,38.47,38.14,38.35,57700.0,26.0076,26.1983,25.9736,26.1166,57700.0
2009-01-29 13:30:00,38.33,38.36,38.06,38.14,94800.0,26.103,26.1234,25.9191,25.9736,94800.0
2009-01-29 13:40:00,38.13,38.35,38.1,38.11,47900.0,25.9668,26.1166,25.9463,25.9532,47900.0
2009-01-29 13:50:00,38.11,38.16,37.92,38.16,61300.0,25.9532,25.9872,25.8238,25.9872,61300.0
2009-01-29 14:00:00,38.16,38.25,38.05,38.16,45800.0,25.9872,26.0485,25.9123,25.9872,45800.0
2009-01-29 14:10:00,38.14,38.39,38.13,38.38,47800.0,25.9736,26.1438,25.9668,26.137,47800.0
2009-01-29 14:20:00,38.38,38.38,38.04,38.24,83300.0,26.137,26.137,25.9055,26.0417,83300.0
2009-01-29 14:30:00,38.2,38.29,38.18,38.2,78300.0,26.0144,26.0757,26.0008,26.0144,78300.0
2009-01-29 14:40:00,38.2,38.42,38.15,38.23,74700.0,26.0144,26.1643,25.9804,26.0349,74700.0
2009-01-29 14:50:00,38.23,38.34,38.16,38.21,68500.0,26.0349,26.1098,25.9872,26.0213,68500.0
2009-01-29 15:00:00,38.23,38.43,38.21,38.23,111300.0,26.0349,26.1711,26.0213,26.0349,111300.0
2009-01-29 15:10:00,38.24,38.37,38.17,38.28,107800.0,26.0417,26.1302,25.994,26.0689,107800.0
2009-01-29 15:20:00,38.27,38.3,38.07,38.19,72800.0,26.0621,26.0825,25.9259,26.0076,72800.0
2009-01-29 15:30:00,38.18,38.19,37.95,38.05,123100.0,26.0008,26.0076,25.8442,25.9123,123100.0
2009-01-29 15:40:00,38.06,38.32,38.06,38.26,175200.0,25.9191,26.0962,25.9191,26.0553,175200.0
2009-01-29 15:50:00,38.25,38.34,38.21,38.22,277400.0,26.0485,26.1098,26.0213,26.0281,277400.0
2009-01-30 09:30:00,38.27,38.75,38.19,38.6,119700.0,26.0621,26.389,26.0076,26.2868,119700.0
2009-01-30 09:40:00,38.6,38.65,38.16,38.4,94700.0,26.2868,26.3209,25.9872,26.1506,94700.0
2009-01-30 09:50:00,38.41,38.55,38.05,38.11,132700.0,26.1575,26.2528,25.9123,25.9532,132700.0
2009-01-30 10:00:00,38.1,38.29,37.96,38.16,99900.0,25.9463,26.0757,25.851,25.9872,99900.0
2009-01-30 10:10:00,38.19,38.2,37.87,37.95,120600.0,26.0076,26.0144,25.7897,25.8442,120600.0
2009-01-30 10:20:00,37.97,38.07,37.72,37.8,100700.0,25.8578,25.9259,25.6876,25.742,100700.0
2009-01-30 10:30:00,37.8,37.8,37.59,37.71,108900.0,25.742,25.742,25.599,25.6808,108900.0
2009-01-30 10:40:00,37.71,37.91,37.71,37.86,71300.0,25.6808,25.817,25.6808,25.7829,71300.0
2009-01-30 10:50:00,37.85,37.95,37.74,37.92,44100.0,25.7761,25.8442,25.7012,25.8238,44100.0
2009-01-30 11:00:00,37.93,38.1,37.93,37.98,48700.0,25.8306,25.9463,25.8306,25.8646,48700.0
2009-01-30 11:10:00,37.99,38.02,37.64,37.67,74000.0,25.8714,25.8919,25.6331,25.6535,74000.0
2009-01-30 11:20:00,37.63,37.75,37.55,37.69,71200.0,25.6263,25.708,25.5718,25.6671,71200.0
2009-01-30 11:30:00,37.69,37.76,37.63,37.67,52100.0,25.6671,25.7148,25.6263,25.6535,52100.0
2009-01-30 11:40:00,37.67,37.76,37.64,37.72,49700.0,25.6535,25.7148,25.6331,25.6876,49700.0
2009-01-30 11:50:00,37.72,37.72,37.6,37.62,32100.0,25.6876,25.6876,25.6058,25.6195,32100.0
2009-01-30 12:00:00,37.64,37.65,37.39,37.53,72300.0,25.6331,25.6399,25.4628,25.5582,72300.0
2009-01-30 12:10:00,37.54,37.66,37.52,37.63,44300.0,25.565,25.6467,25.5514,25.6263,44300.0
2009-01-30 12:20:00,37.64,37.87,37.62,37.86,87500.0,25.6331,25.7897,25.6195,25.7829,87500.0
2009-01-30 12:30:00,37.86,37.98,37.83,37.98,95300.0,25.7829,25.8646,25.7625,25.8646,95300.0
2009-01-30 12:40:00,37.99,38.16,37.99,38.16,77300.0,25.8714,25.9872,25.8714,25.9872,77300.0
2009-01-30 12:50:00,38.16,38.33,38.13,38.32,106800.0,25.9872,26.103,25.9668,26.0962,106800.0
2009-01-30 13:00:00,38.31,38.64,38.31,38.61,142800.0,26.0894,26.3141,26.0894,26.2937,142800.0
2009-01-30 13:10:00,38.61,38.75,38.53,38.57,177200.0,26.2937,26.389,26.2392,26.2664,177200.0
2009-01-30 13:20:00,38.56,38.62,38.31,38.45,134700.0,26.2596,26.3005,26.0894,26.1847,134700.0
2009-01-30 13:30:00,38.45,38.48,38.23,38.31,137200.0,26.1847,26.2051,26.0349,26.0894,137200.0
2009-01-30 13:40:00,38.3,38.41,38.1,38.27,92600.0,26.0825,26.1575,25.9463,26.0621,92600.0
2009-01-30 13:50:00,38.27,38.51,38.26,38.38,95300.0,26.0621,26.2256,26.0553,26.137,95300.0
2009-01-30 14:00:00,38.4,38.58,38.27,38.37,144100.0,26.1506,26.2732,26.0621,26.1302,144100.0
2009-01-30 14:10:00,38.37,38.53,38.32,38.4,90400.0,26.1302,26.2392,26.0962,26.1506,90400.0
2009-01-30 14:20:00,38.42,38.66,38.35,38.53,109200.0,26.1643,26.3277,26.1166,26.2392,109200.0
2009-01-30 14:30:00,38.54,38.68,38.42,38.54,119200.0,26.246,26.3413,26.1643,26.246,119200.0
2009-01-30 14:40:00,38.52,38.55,38.37,38.38,64800.0,26.2324,26.2528,26.1302,26.137,64800.0
2009-01-30 14:50:00,38.38,38.42,38.18,38.35,72800.0,26.137,26.1643,26.0008,26.1166,72800.0
2009-01-30 15:00:00,38.35,38.5,38.16,38.26,131400.0,26.1166,26.2187,25.9872,26.0553,131400.0
2009-01-30 15:10:00,38.24,38.52,38.18,38.22,106400.0,26.0417,26.2324,26.0008,26.0281,106400.0
2009-01-30 15:20:00,38.2,38.28,38.06,38.07,129300.0,26.0144,26.0689,25.9191,25.9259,129300.0
2009-01-30 15:30:00,38.06,38.19,37.91,38.09,176800.0,25.9191,26.0076,25.817,25.9395,176800.0
2009-01-30 15:40:00,38.07,38.45,38.07,38.32,251400.0,25.9259,26.1847,25.9259,26.0962,251400.0
2009-01-30 15:50:00,38.34,38.39,38.22,38.34,360300.0,26.1098,26.1438,26.0281,26.1098,360300.0
2009-02-02 09:30:00,37.81,38.01,37.28,37.94,143000.0,25.7489,25.8851,25.3879,25.8374,143000.0
2009-02-02 09:40:00,37.91,37.93,37.22,37.59,202500.0,25.817,25.8306,25.3471,25.599,202500.0
2009-02-02 09:50:00,37.59,37.61,37.16,37.3,132900.0,25.599,25.6126,25.3062,25.4015,132900.0
2009-02-02 10:00:00,37.3,37.87,37.28,37.77,139100.0,25.4015,25.7897,25.3879,25.7216,139100.0
2009-02-02 10:10:00,37.78,38.18,37.62,38.12,96800.0,25.7284,26.0008,25.6195,25.96,96800.0
2009-02-02 10:20:00,38.14,38.22,37.95,37.97,123000.0,25.9736,26.0281,25.8442,25.8578,123000.0
2009-02-02 10:30:00,38.0,38.0,37.64,37.73,107300.0,25.8782,25.8782,25.6331,25.6944,107300.0
2009-02-02 10:40:00,37.72,37.8,37.62,37.73,75000.0,25.6876,25.742,25.6195,25.6944,75000.0
2009-02-02 10:50:00,37.7,37.72,37.45,37.59,75100.0,25.6739,25.6876,25.5037,25.599,75100.0
2009-02-02 11:00:00,37.59,37.64,37.41,37.44,68800.0,25.599,25.6331,25.4764,25.4969,68800.0
2009-02-02 11:10:00,37.44,37.55,37.44,37.49,72700.0,25.4969,25.5718,25.4969,25.5309,72700.0
2009-02-02 11:20:00,37.49,37.58,37.36,37.5,65400.0,25.5309,25.5922,25.4424,25.5377,65400.0
2009-02-02 11:30:00,37.49,37.62,37.4,37.44,70800.0,25.5309,25.6195,25.4696,25.4969,70800.0
2009-02-02 11:40:00,37.42,37.54,37.27,37.49,64400.0,25.4833,25.565,25.3811,25.5309,64400.0
2009-02-02 11:50:00,37.51,37.67,37.47,37.57,69800.0,25.5445,25.6535,25.5173,25.5854,69800.0
2009-02-02 12:00:00,37.57,37.78,37.44,37.5,70100.0,25.5854,25.7284,25.4969,25.5377,70100.0
2009-02-02 12:10:00,37.48,37.62,37.47,37.56,52700.0,25.5241,25.6195,25.5173,25.5786,52700.0
2009-02-02 12:20:00,37.56,37.63,37.46,37.6,44300.0,25.5786,25.6263,25.5105,25.6058,44300.0
2009-02-02 12:30:00,37.6,38.06,37.59,38.06,77000.0,25.6058,25.9191,25.599,25.9191,77000.0
2009-02-02 12:40:00,38.06,38.18,37.93,37.98,51100.0,25.9191,26.0008,25.8306,25.8646,51100.0
2009-02-02 12:50:00,37.99,38.1,37.89,37.9,59200.0,25.8714,25.9463,25.8033,25.8101,59200.0
2009-02-02 13:00:00,37.91,38.03,37.76,37.8,64000.0,25.817,25.8987,25.7148,25.742,64000.0
2009-02-02 13:10:00,37.78,37.78,37.54,37.58,70300.0,25.7284,25.7284,25.565,25.5922,70300.0
2009-02-02 13:20:00,37.59,37.63,37.41,37.5,97400.0,25.599,25.6263,25.4764,25.5377,97400.0
2009-02-02 13:30:00,37.5,37.52,37.36,37.38,82900.0,25.5377,25.5514,25.4424,25.456,82900.0
2009-02-02 13:40:00,37.39,37.47,37.35,37.41,59100.0,25.4628,25.5173,25.4356,25.4764,59100.0
2009-02-02 13:50:00,37.4,37.4,37.21,37.27,98800.0,25.4696,25.4696,25.3402,25.3811,98800.0
2009-02-02 14:00:00,37.28,37.3,37.19,37.25,95700.0,25.3879,25.4015,25.3266,25.3675,95700.0
2009-02-02 14:10:00,37.25,37.3,37.18,37.23,106800.0,25.3675,25.4015,25.3198,25.3539,106800.0
2009-02-02 14:20:00,37.24,37.26,37.05,37.23,93800.0,25.3607,25.3743,25.2313,25.3539,93800.0
2009-02-02 14:30:00,37.21,37.25,37.07,37.1,92800.0,25.3402,25.3675,25.2449,25.2653,92800.0
2009-02-02 14:40:00,37.09,37.32,37.07,37.19,78800.0,25.2585,25.4152,25.2449,25.3266,78800.0
2009-02-02 14:50:00,37.15,37.16,37.0,37.03,68800.0,25.2994,25.3062,25.1972,25.2177,68800.0
2009-02-02 15:00:00,37.01,37.28,36.96,37.24,79900.0,25.204,25.3879,25.17,25.3607,79900.0
2009-02-02 15:10:00,37.25,37.43,37.19,37.38,82000.0,25.3675,25.4901,25.3266,25.456,82000.0
2009-02-02 15:20:00,37.38,37.59,37.34,37.52,141200.0,25.456,25.599,25.4288,25.5514,141200.0
2009-02-02 15:30:00,37.57,37.84,37.57,37.63,173800.0,25.5854,25.7693,25.5854,25.6263,173800.0
2009-02-02 15:40:00,37.63,37.84,37.5,37.56,244100.0,25.6263,25.7693,25.5377,25.5786,244100.0
2009-02-02 15:50:00,37.57,37.76,37.54,37.59,275000.0,25.5854,25.7148,25.565,25.599,275000.0
2009-02-03 09:30:00,37.84,38.28,37.27,38.02,174600.0,25.7693,26.0689,25.3811,25.8919,174600.0
2009-02-03 09:40:00,38.03,38.22,37.46,37.52,123700.0,25.8987,26.0281,25.5105,25.5514,123700.0
2009-02-03 09:50:00,37.52,37.6,37.38,37.39,71500.0,25.5514,25.6058,25.456,25.4628,71500.0
2009-02-03 10:00:00,37.39,37.63,37.33,37.51,120200.0,25.4628,25.6263,25.422,25.5445,120200.0
2009-02-03 10:10:00,37.53,37.53,37.19,37.21,202100.0,25.5582,25.5582,25.3266,25.3402,202100.0
2009-02-03 10:20:00,37.21,37.48,37.09,37.37,113600.0,25.3402,25.5241,25.2585,25.4492,113600.0
2009-02-03 10:30:00,37.37,37.58,37.29,37.33,112000.0,25.4492,25.5922,25.3947,25.422,112000.0
2009-02-03 10:40:00,37.34,37.62,37.32,37.55,208900.0,25.4288,25.6195,25.4152,25.5718,208900.0
2009-02-03 10:50:00,37.54,37.62,37.2,37.27,184100.0,25.565,25.6195,25.3334,25.3811,184100.0
2009-02-03 11:00:00,37.29,37.64,37.24,37.55,133200.0,25.3947,25.6331,25.3607,25.5718,133200.0
2009-02-03 11:10:00,37.57,37.64,37.31,37.46,456000.0,25.5854,25.6331,25.4083,25.5105,456000.0
2009-02-03 11:20:00,37.47,37.69,37.4,37.47,147500.0,25.5173,25.6671,25.4696,25.5173,147500.0
2009-02-03 11:30:00,37.48,37.55,37.34,37.39,79900.0,25.5241,25.5718,25.4288,25.4628,79900.0
2009-02-03 11:40:00,37.37,37.48,37.34,37.43,87900.0,25.4492,25.5241,25.4288,25.4901,87900.0
2009-02-03 11:50:00,37.43,37.49,37.24,37.35,145500.0,25.4901,25.5309,25.3607,25.4356,145500.0
2009-02-03 12:00:00,37.35,37.43,37.27,37.29,93700.0,25.4356,25.4901,25.3811,25.3947,93700.0
2009-02-03 12:10:00,37.29,37.32,37.05,37.07,119900.0,25.3947,25.4152,25.2313,25.2449,119900.0
2009-02-03 12:20:00,37.07,37.11,36.96,37.0,93100.0,25.2449,25.2721,25.17,25.1972,93100.0
2009-02-03 12:30:00,37.0,37.07,36.97,37.05,84800.0,25.1972,25.2449,25.1768,25.2313,84800.0
2009-02-03 12:40:00,37.04,37.2,36.93,36.98,71200.0,25.2245,25.3334,25.1496,25.1836,71200.0
2009-02-03 12:50:00,36.95,36.99,36.73,36.73,95100.0,25.1632,25.1904,25.0134,25.0134,95100.0
2009-02-03 13:00:00,36.73,37.05,36.71,37.04,92100.0,25.0134,25.2313,24.9997,25.2245,92100.0
2009-02-03 13:10:00,37.02,37.23,37.01,37.08,85100.0,25.2109,25.3539,25.204,25.2517,85100.0
2009-02-03 13:20:00,37.09,37.26,37.08,37.24,71100.0,25.2585,25.3743,25.2517,25.3607,71100.0
2009-02-03 13:30:00,37.25,37.5,37.23,37.5,100900.0,25.3675,25.5377,25.3539,25.5377,100900.0
2009-02-03 13:40:00,37.5,37.52,37.28,37.32,119500.0,25.5377,25.5514,25.3879,25.4152,119500.0
2009-02-03 13:50:00,37.32,37.46,37.27,37.43,50600.0,25.4152,25.5105,25.3811,25.4901,50600.0
2009-02-03 14:00:00,37.42,37.52,37.28,37.47,117400.0,25.4833,25.5514,25.3879,25.5173,117400.0
2009-02-03 14:10:00,37.44,37.76,37.43,37.67,170600.0,25.4969,25.7148,25.4901,25.6535,170600.0
2009-02-03 14:20:00,37.69,37.69,37.46,37.49,131500.0,25.6671,25.6671,25.5105,25.5309,131500.0
2009-02-03 14:30:00,37.5,37.74,37.48,37.58,149300.0,25.5377,25.7012,25.5241,25.5922,149300.0
2009-02-03 14:40:00,37.59,37.73,37.57,37.69,120500.0,25.599,25.6944,25.5854,25.6671,120500.0
2009-02-03 14:50:00,37.7,37.75,37.5,37.69,134100.0,25.6739,25.708,25.5377,25.6671,134100.0
2009-02-03 15:00:00,37.7,37.86,37.59,37.71,150100.0,25.6739,25.7829,25.599,25.6808,150100.0
2009-02-03 15:10:00,37.74,37.97,37.71,37.89,150400.0,25.7012,25.8578,25.6808,25.8033,150400.0
2009-02-03 15:20:00,37.88,38.03,37.83,37.86,237300.0,25.7965,25.8987,25.7625,25.7829,237300.0
2009-02-03 15:30:00,37.88,38.04,37.85,37.95,242100.0,25.7965,25.9055,25.7761,25.8442,242100.0
2009-02-03 15:40:00,37.95,38.1,37.86,38.05,202000.0,25.8442,25.9463,25.7829,25.9123,202000.0
2009-02-03 15:50:00,38.05,38.15,37.82,37.87,301600.0,25.9123,25.9804,25.7557,25.7897,301600.0
2009-02-04 09:30:00,37.93,38.46,37.62,38.28,301500.0,26.0579,26.422,25.8449,26.2984,301500.0
2009-02-04 09:40:00,38.28,38.44,38.16,38.31,189400.0,26.2984,26.4083,26.2159,26.319,189400.0
2009-02-04 09:50:00,38.33,38.48,38.21,38.47,123300.0,26.3327,26.4358,26.2503,26.4289,123300.0
2009-02-04 10:00:00,38.48,38.98,38.48,38.82,239000.0,26.4358,26.7793,26.4358,26.6693,239000.0
2009-02-04 10:10:00,38.83,39.22,38.83,38.93,113200.0,26.6762,26.9441,26.6762,26.7449,113200.0
2009-02-04 10:20:00,38.93,39.19,38.93,39.18,126300.0,26.7449,26.9235,26.7449,26.9167,126300.0
2009-02-04 10:30:00,39.17,39.28,39.03,39.09,115800.0,26.9098,26.9854,26.8136,26.8548,115800.0
2009-02-04 10:40:00,39.08,39.17,38.92,39.03,107800.0,26.848,26.9098,26.738,26.8136,107800.0
2009-02-04 10:50:00,39.03,39.2,38.89,39.13,87700.0,26.8136,26.9304,26.7174,26.8823,87700.0
2009-02-04 11:00:00,39.14,39.25,39.07,39.2,58100.0,26.8892,26.9648,26.8411,26.9304,58100.0
2009-02-04 11:10:00,39.2,39.25,39.05,39.11,75800.0,26.9304,26.9648,26.8274,26.8686,75800.0
2009-02-04 11:20:00,39.11,39.28,39.08,39.17,91600.0,26.8686,26.9854,26.848,26.9098,91600.0
2009-02-04 11:30:00,39.18,39.27,39.11,39.15,37600.0,26.9167,26.9785,26.8686,26.8961,37600.0
2009-02-04 11:40:00,39.12,39.24,39.02,39.07,55800.0,26.8754,26.9579,26.8067,26.8411,55800.0
2009-02-04 11:50:00,39.05,39.1,38.81,38.82,117800.0,26.8274,26.8617,26.6625,26.6693,117800.0
2009-02-04 12:00:00,38.82,38.98,38.75,38.95,82100.0,26.6693,26.7793,26.6213,26.7587,82100.0
2009-02-04 12:10:00,38.95,39.02,38.87,38.99,64900.0,26.7587,26.8067,26.7037,26.7861,64900.0
2009-02-04 12:20:00,38.99,39.01,38.77,38.88,58300.0,26.7861,26.7999,26.635,26.7106,58300.0
2009-02-04 12:30:00,38.89,39.07,38.88,38.98,51700.0,26.7174,26.8411,26.7106,26.7793,51700.0
2009-02-04 12:40:00,38.99,39.03,38.93,38.98,41700.0,26.7861,26.8136,26.7449,26.7793,41700.0
2009-02-04 12:50:00,38.99,39.05,38.7,38.79,50300.0,26.7861,26.8274,26.5869,26.6487,50300.0
2009-02-04 13:00:00,38.79,38.87,38.69,38.87,51100.0,26.6487,26.7037,26.58,26.7037,51100.0
2009-02-04 13:10:00,38.87,38.93,38.79,38.87,80300.0,26.7037,26.7449,26.6487,26.7037,80300.0
2009-02-04 13:20:00,38.89,39.11,38.86,39.07,61200.0,26.7174,26.8686,26.6968,26.8411,61200.0
2009-02-04 13:30:00,39.09,39.16,38.72,38.79,58300.0,26.8548,26.9029,26.6006,26.6487,58300.0
2009-02-04 13:40:00,38.8,38.86,38.48,38.54,76100.0,26.6556,26.6968,26.4358,26.477,76100.0
2009-02-04 13:50:00,38.54,38.77,38.33,38.76,92900.0,26.477,26.635,26.3327,26.6281,92900.0
2009-02-04 14:00:00,38.75,38.78,38.56,38.56,56500.0,26.6213,26.6419,26.4907,26.4907,56500.0
2009-02-04 14:10:00,38.59,38.85,38.57,38.68,62500.0,26.5113,26.69,26.4976,26.5732,62500.0
2009-02-04 14:20:00,38.68,38.74,38.35,38.54,69400.0,26.5732,26.6144,26.3465,26.477,69400.0
2009-02-04 14:30:00,38.53,38.62,38.41,38.61,72800.0,26.4701,26.5319,26.3877,26.5251,72800.0
2009-02-04 14:40:00,38.61,38.65,38.36,38.52,89900.0,26.5251,26.5526,26.3533,26.4632,89900.0
2009-02-04 14:50:00,38.52,38.73,38.23,38.66,164500.0,26.4632,26.6075,26.264,26.5594,164500.0
2009-02-04 15:00:00,38.63,38.69,38.42,38.59,147900.0,26.5388,26.58,26.3945,26.5113,147900.0
2009-02-04 15:10:00,38.62,38.64,38.35,38.55,124300.0,26.5319,26.5457,26.3465,26.4839,124300.0
2009-02-04 15:20:00,38.55,38.65,38.33,38.57,143500.0,26.4839,26.5526,26.3327,26.4976,143500.0
2009-02-04 15:30:00,38.56,38.62,38.45,38.61,164400.0,26.4907,26.5319,26.4152,26.5251,164400.0
2009-02-04 15:40:00,38.6,38.82,38.58,38.6,232900.0,26.5182,26.6693,26.5045,26.5182,232900.0
2009-02-04 15:50:00,38.6,38.71,38.55,38.58,344700.0,26.5182,26.5938,26.4839,26.5045,344700.0
2009-02-05 09:30:00,38.63,39.37,38.15,38.31,93500.0,26.5388,27.0472,26.2091,26.319,93500.0
2009-02-05 09:40:00,38.32,38.6,38.07,38.07,52100.0,26.3258,26.5182,26.1541,26.1541,52100.0
2009-02-05 09:50:00,38.07,38.15,37.62,37.65,106300.0,26.1541,26.2091,25.8449,25.8656,106300.0
2009-02-05 10:00:00,37.65,37.98,37.52,37.58,99000.0,25.8656,26.0923,25.7762,25.8175,99000.0
2009-02-05 10:10:00,37.58,38.02,37.53,37.77,87900.0,25.8175,26.1197,25.7831,25.948,87900.0
2009-02-05 10:20:00,37.79,37.81,37.51,37.55,85700.0,25.9617,25.9755,25.7694,25.7969,85700.0
2009-02-05 10:30:00,37.56,38.01,37.54,37.93,114600.0,25.8037,26.1129,25.79,26.0579,114600.0
2009-02-05 10:40:00,37.94,38.53,37.9,38.42,157400.0,26.0648,26.4701,26.0373,26.3945,157400.0
2009-02-05 10:50:00,38.42,38.79,38.36,38.61,153600.0,26.3945,26.6487,26.3533,26.5251,153600.0
2009-02-05 11:00:00,38.62,39.03,38.51,38.9,121800.0,26.5319,26.8136,26.4564,26.7243,121800.0
2009-02-05 11:10:00,38.87,38.97,38.64,38.82,130200.0,26.7037,26.7724,26.5457,26.6693,130200.0
2009-02-05 11:20:00,38.81,39.1,38.7,39.08,118100.0,26.6625,26.8617,26.5869,26.848,118100.0
2009-02-05 11:30:00,39.04,39.21,38.98,39.01,69700.0,26.8205,26.9373,26.7793,26.7999,69700.0
2009-02-05 11:40:00,39.0,39.15,38.98,39.11,66500.0,26.793,26.8961,26.7793,26.8686,66500.0
2009-02-05 11:50:00,39.11,39.29,38.99,39.27,66100.0,26.8686,26.9922,26.7861,26.9785,66100.0
2009-02-05 12:00:00,39.3,39.69,39.3,39.57,104900.0,26.9991,27.267,26.9991,27.1846,104900.0
2009-02-05 12:10:00,39.58,39.79,39.56,39.59,57300.0,27.1915,27.3357,27.1777,27.1983,57300.0
2009-02-05 12:20:00,39.6,39.66,39.33,39.35,63400.0,27.2052,27.2464,27.0197,27.0335,63400.0
2009-02-05 12:30:00,39.34,39.57,39.33,39.45,86300.0,27.0266,27.1846,27.0197,27.1022,86300.0
2009-02-05 12:40:00,39.45,39.56,39.39,39.44,87400.0,27.1022,27.1777,27.0609,27.0953,87400.0
2009-02-05 12:50:00,39.43,39.48,39.1,39.42,74000.0,27.0884,27.1228,26.8617,27.0815,74000.0
2009-02-05 13:00:00,39.41,39.63,39.34,39.63,87400.0,27.0747,27.2258,27.0266,27.2258,87400.0
2009-02-05 13:10:00,39.61,39.61,39.19,39.3,67400.0,27.2121,27.2121,26.9235,26.9991,67400.0
2009-02-05 13:20:00,39.32,39.34,38.95,39.02,53900.0,27.0128,27.0266,26.7587,26.8067,53900.0
2009-02-05 13:30:00,39.05,39.34,38.95,39.22,76000.0,26.8274,27.0266,26.7587,26.9441,76000.0
2009-02-05 13:40:00,39.22,39.44,39.1,39.34,92400.0,26.9441,27.0953,26.8617,27.0266,92400.0
2009-02-05 13:50:00,39.35,39.37,39.06,39.14,50900.0,27.0335,27.0472,26.8342,26.8892,50900.0
2009-02-05 14:00:00,39.14,39.49,39.1,39.34,76300.0,26.8892,27.1296,26.8617,27.0266,76300.0
2009-02-05 14:10:00,39.32,39.37,39.14,39.28,62400.0,27.0128,27.0472,26.8892,26.9854,62400.0
2009-02-05 14:20:00,39.28,39.61,39.27,39.59,84300.0,26.9854,27.2121,26.9785,27.1983,84300.0
2009-02-05 14:30:00,39.58,39.74,39.46,39.63,95800.0,27.1915,27.3014,27.109,27.2258,95800.0
2009-02-05 14:40:00,39.64,39.74,39.53,39.59,63100.0,27.2327,27.3014,27.1571,27.1983,63100.0
2009-02-05 14:50:00,39.6,39.63,39.32,39.45,94700.0,27.2052,27.2258,27.0128,27.1022,94700.0
2009-02-05 15:00:00,39.45,39.56,39.22,39.35,118500.0,27.1022,27.1777,26.9441,27.0335,118500.0
2009-02-05 15:10:00,39.36,39.46,39.29,39.37,90400.0,27.0403,27.109,26.9922,27.0472,90400.0
2009-02-05 15:20:00,39.36,39.61,39.32,39.61,103100.0,27.0403,27.2121,27.0128,27.2121,103100.0
2009-02-05 15:30:00,39.61,39.67,39.47,39.53,121800.0,27.2121,27.2533,27.1159,27.1571,121800.0
2009-02-05 15:40:00,39.53,39.72,39.36,39.38,232600.0,27.1571,27.2876,27.0403,27.0541,232600.0
2009-02-05 15:50:00,39.39,39.65,39.37,39.5,235600.0,27.0609,27.2396,27.0472,27.1365,235600.0
2009-02-06 09:30:00,39.55,40.43,39.31,40.3,78500.0,27.1709,27.7754,27.006,27.6861,78500.0
2009-02-06 09:40:00,40.31,40.55,40.26,40.27,110400.0,27.693,27.8579,27.6586,27.6655,110400.0
2009-02-06 09:50:00,40.3,40.6,40.26,40.56,109000.0,27.6861,27.8922,27.6586,27.8647,109000.0
2009-02-06 10:00:00,40.56,40.62,40.31,40.56,122300.0,27.8647,27.9059,27.693,27.8647,122300.0
2009-02-06 10:10:00,40.55,40.74,40.48,40.63,94200.0,27.8579,27.9884,27.8098,27.9128,94200.0
2009-02-06 10:20:00,40.62,40.8,40.4,40.75,82300.0,27.9059,28.0296,27.7548,27.9953,82300.0
2009-02-06 10:30:00,40.72,41.07,40.71,41.05,91500.0,27.9746,28.2151,27.9678,28.2014,91500.0
2009-02-06 10:40:00,41.0,41.06,40.84,41.02,86800.0,28.167,28.2082,28.0571,28.1807,86800.0
2009-02-06 10:50:00,41.02,41.19,40.92,41.14,86700.0,28.1807,28.2975,28.112,28.2632,86700.0
2009-02-06 11:00:00,41.13,41.16,40.85,41.0,124600.0,28.2563,28.2769,28.064,28.167,124600.0
2009-02-06 11:10:00,41.0,41.38,41.0,41.3,156100.0,28.167,28.4281,28.167,28.3731,156100.0
2009-02-06 11:20:00,41.28,41.32,41.16,41.28,97100.0,28.3594,28.3868,28.2769,28.3594,97100.0
2009-02-06 11:30:00,41.28,41.37,41.25,41.34,118100.0,28.3594,28.4212,28.3388,28.4006,118100.0
2009-02-06 11:40:00,41.34,41.59,41.34,41.56,123600.0,28.4006,28.5723,28.4006,28.5517,123600.0
2009-02-06 11:50:00,41.55,41.7,41.51,41.59,50500.0,28.5449,28.6479,28.5174,28.5723,50500.0
2009-02-06 12:00:00,41.59,41.61,41.38,41.46,87300.0,28.5723,28.5861,28.4281,28.483,87300.0
2009-02-06 12:10:00,41.46,41.51,41.39,41.42,100800.0,28.483,28.5174,28.4349,28.4555,100800.0
2009-02-06 12:20:00,41.42,41.55,41.26,41.26,93100.0,28.4555,28.5449,28.3456,28.3456,93100.0
2009-02-06 12:30:00,41.27,41.68,41.22,41.65,75500.0,28.3525,28.6342,28.3181,28.6136,75500.0
2009-02-06 12:40:00,41.66,41.67,41.5,41.63,68200.0,28.6204,28.6273,28.5105,28.5998,68200.0
2009-02-06 12:50:00,41.63,41.75,41.59,41.68,49700.0,28.5998,28.6823,28.5723,28.6342,49700.0
2009-02-06 13:00:00,41.69,42.0,41.56,41.99,106900.0,28.641,28.854,28.5517,28.8471,106900.0
2009-02-06 13:10:00,41.97,42.18,41.95,42.18,80100.0,28.8334,28.9777,28.8197,28.9777,80100.0
2009-02-06 13:20:00,42.15,42.34,42.04,42.23,196200.0,28.9571,29.0876,28.8815,29.012,196200.0
2009-02-06 13:30:00,42.22,42.32,42.16,42.2,126900.0,29.0051,29.0738,28.9639,28.9914,126900.0
2009-02-06 13:40:00,42.2,42.24,42.04,42.06,204900.0,28.9914,29.0189,28.8815,28.8952,204900.0
2009-02-06 13:50:00,42.06,42.09,41.75,41.76,126600.0,28.8952,28.9158,28.6823,28.6891,126600.0
2009-02-06 14:00:00,41.76,41.77,41.54,41.62,203700.0,28.6891,28.696,28.538,28.5929,203700.0
2009-02-06 14:10:00,41.62,41.81,41.43,41.45,124500.0,28.5929,28.7235,28.4624,28.4762,124500.0
2009-02-06 14:20:00,41.46,41.54,41.4,41.51,159000.0,28.483,28.538,28.4418,28.5174,159000.0
2009-02-06 14:30:00,41.51,41.66,41.46,41.55,246100.0,28.5174,28.6204,28.483,28.5449,246100.0
2009-02-06 14:40:00,41.55,41.62,41.41,41.48,249200.0,28.5449,28.5929,28.4487,28.4968,249200.0
2009-02-06 14:50:00,41.47,41.49,41.25,41.33,150600.0,28.4899,28.5036,28.3388,28.3937,150600.0
2009-02-06 15:00:00,41.3,41.33,41.05,41.19,276400.0,28.3731,28.3937,28.2014,28.2975,276400.0
2009-02-06 15:10:00,41.19,41.31,40.98,41.02,308000.0,28.2975,28.38,28.1533,28.1807,308000.0
2009-02-06 15:20:00,41.02,41.12,40.69,41.05,334300.0,28.1807,28.2494,27.954,28.2014,334300.0
2009-02-06 15:30:00,41.03,41.27,41.02,41.15,274800.0,28.1876,28.3525,28.1807,28.2701,274800.0
2009-02-06 15:40:00,41.13,41.59,41.05,41.43,481500.0,28.2563,28.5723,28.2014,28.4624,481500.0
2009-02-06 15:50:00,41.43,41.55,41.23,41.31,470400.0,28.4624,28.5449,28.325,28.38,470400.0
2009-02-09 09:30:00,41.13,41.32,40.16,40.43,148300.0,28.2563,28.3868,27.5899,27.7754,148300.0
2009-02-09 09:40:00,40.43,40.88,40.31,40.72,132400.0,27.7754,28.0846,27.693,27.9746,132400.0
2009-02-09 09:50:00,40.72,40.75,40.22,40.31,166200.0,27.9746,27.9953,27.6311,27.693,166200.0
2009-02-09 10:00:00,40.31,40.36,39.86,40.12,262500.0,27.693,27.7273,27.3838,27.5624,262500.0
2009-02-09 10:10:00,40.13,40.22,40.05,40.11,139200.0,27.5693,27.6311,27.5144,27.5556,139200.0
2009-02-09 10:20:00,40.11,40.23,39.94,39.96,170400.0,27.5556,27.638,27.4388,27.4525,170400.0
2009-02-09 10:30:00,39.97,40.26,39.95,40.26,117300.0,27.4594,27.6586,27.4457,27.6586,117300.0
2009-02-09 10:40:00,40.29,41.14,40.22,41.02,176500.0,27.6792,28.2632,27.6311,28.1807,176500.0
2009-02-09 10:50:00,41.02,41.49,40.96,41.42,195900.0,28.1807,28.5036,28.1395,28.4555,195900.0
2009-02-09 11:00:00,41.43,41.61,41.26,41.32,190300.0,28.4624,28.5861,28.3456,28.3868,190300.0
2009-02-09 11:10:00,41.32,41.41,41.18,41.28,86000.0,28.3868,28.4487,28.2907,28.3594,86000.0
2009-02-09 11:20:00,41.26,41.4,41.12,41.29,83600.0,28.3456,28.4418,28.2494,28.3662,83600.0
2009-02-09 11:30:00,41.29,41.34,41.06,41.13,51100.0,28.3662,28.4006,28.2082,28.2563,51100.0
2009-02-09 11:40:00,41.11,41.25,40.97,41.14,54900.0,28.2426,28.3388,28.1464,28.2632,54900.0
2009-02-09 11:50:00,41.17,41.39,41.14,41.38,45100.0,28.2838,28.4349,28.2632,28.4281,45100.0
2009-02-09 12:00:00,41.38,41.45,41.16,41.24,62800.0,28.4281,28.4762,28.2769,28.3319,62800.0
2009-02-09 12:10:00,41.23,41.46,41.14,41.41,43200.0,28.325,28.483,28.2632,28.4487,43200.0
2009-02-09 12:20:00,41.41,41.48,41.26,41.44,138900.0,28.4487,28.4968,28.3456,28.4693,138900.0
2009-02-09 12:30:00,41.47,41.52,41.32,41.39,39100.0,28.4899,28.5242,28.3868,28.4349,39100.0
2009-02-09 12:40:00,41.38,41.44,41.18,41.29,46400.0,28.4281,28.4693,28.2907,28.3662,46400.0
2009-02-09 12:50:00,41.28,41.48,41.28,41.4,36700.0,28.3594,28.4968,28.3594,28.4418,36700.0
2009-02-09 13:00:00,41.42,41.48,41.34,41.38,25300.0,28.4555,28.4968,28.4006,28.4281,25300.0
2009-02-09 13:10:00,41.38,41.53,41.34,41.4,58900.0,28.4281,28.5311,28.4006,28.4418,58900.0
2009-02-09 13:20:00,41.41,41.42,41.23,41.23,49300.0,28.4487,28.4555,28.325,28.325,49300.0
2009-02-09 13:30:00,41.22,41.24,40.9,41.01,85300.0,28.3181,28.3319,28.0983,28.1739,85300.0
2009-02-09 13:40:00,40.99,41.09,40.97,41.09,62800.0,28.1601,28.2288,28.1464,28.2288,62800.0
2009-02-09 13:50:00,41.07,41.11,40.94,41.11,66000.0,28.2151,28.2426,28.1258,28.2426,66000.0
2009-02-09 14:00:00,41.13,41.2,41.06,41.14,48000.0,28.2563,28.3044,28.2082,28.2632,48000.0
2009-02-09 14:10:00,41.13,41.13,40.74,40.82,63700.0,28.2563,28.2563,27.9884,28.0433,63700.0
2009-02-09 14:20:00,40.82,40.92,40.53,40.59,90400.0,28.0433,28.112,27.8441,27.8853,90400.0
2009-02-09 14:30:00,40.61,40.9,40.57,40.89,91000.0,27.8991,28.0983,27.8716,28.0914,91000.0
2009-02-09 14:40:00,40.89,40.92,40.64,40.79,80400.0,28.0914,28.112,27.9197,28.0227,80400.0
2009-02-09 14:50:00,40.79,40.89,40.72,40.84,73100.0,28.0227,28.0914,27.9746,28.0571,73100.0
2009-02-09 15:00:00,40.83,40.94,40.77,40.9,110300.0,28.0502,28.1258,28.009,28.0983,110300.0
2009-02-09 15:10:00,40.91,41.18,40.83,41.1,136700.0,28.1052,28.2907,28.0502,28.2357,136700.0
2009-02-09 15:20:00,41.1,41.46,41.07,41.42,122000.0,28.2357,28.483,28.2151,28.4555,122000.0
2009-02-09 15:30:00,41.43,41.53,41.16,41.16,163400.0,28.4624,28.5311,28.2769,28.2769,163400.0
2009-02-09 15:40:00,41.18,41.29,41.11,41.25,125800.0,28.2907,28.3662,28.2426,28.3388,125800.0
2009-02-09 15:50:00,41.27,41.3,41.19,41.25,208300.0,28.3525,28.3731,28.2975,28.3388,208300.0
2009-02-10 09:30:00,40.94,41.2,40.49,40.85,86600.0,28.1258,28.3044,27.8166,28.064,86600.0
2009-02-10 09:40:00,40.88,41.21,40.5,41.07,57700.0,28.0846,28.3113,27.8235,28.2151,57700.0
2009-02-10 09:50:00,41.06,41.11,40.47,40.55,51300.0,28.2082,28.2426,27.8029,27.8579,51300.0
2009-02-10 10:00:00,40.57,40.78,40.38,40.78,109700.0,27.8716,28.0159,27.7411,28.0159,109700.0
2009-02-10 10:10:00,40.76,40.78,40.23,40.25,60400.0,28.0021,28.0159,27.638,27.6518,60400.0
2009-02-10 10:20:00,40.25,40.27,39.98,39.99,95100.0,27.6518,27.6655,27.4663,27.4731,95100.0
2009-02-10 10:30:00,39.99,40.27,39.96,40.07,57500.0,27.4731,27.6655,27.4525,27.5281,57500.0
2009-02-10 10:40:00,40.08,40.22,40.04,40.22,45600.0,27.535,27.6311,27.5075,27.6311,45600.0
2009-02-10 10:50:00,40.22,40.44,40.19,40.43,51200.0,27.6311,27.7823,27.6105,27.7754,51200.0
2009-02-10 11:00:00,40.44,40.78,39.7,39.83,127000.0,27.7823,28.0159,27.2739,27.3632,127000.0
2009-02-10 11:10:00,39.81,39.91,39.53,39.75,79900.0,27.3495,27.4182,27.1571,27.3083,79900.0
2009-02-10 11:20:00,39.75,39.93,39.44,39.71,82700.0,27.3083,27.4319,27.0953,27.2808,82700.0
2009-02-10 11:30:00,39.71,39.71,38.75,38.92,133000.0,27.2808,27.2808,26.6213,26.738,133000.0
2009-02-10 11:40:00,38.91,39.08,38.71,38.91,362700.0,26.7312,26.848,26.5938,26.7312,362700.0
2009-02-10 11:50:00,38.9,38.92,38.64,38.86,442000.0,26.7243,26.738,26.5457,26.6968,442000.0
2009-02-10 12:00:00,38.86,39.08,38.77,38.99,188500.0,26.6968,26.848,26.635,26.7861,188500.0
2009-02-10 12:10:00,38.99,39.32,38.99,39.27,35700.0,26.7861,27.0128,26.7861,26.9785,35700.0
2009-02-10 12:20:00,39.28,39.41,39.13,39.15,61800.0,26.9854,27.0747,26.8823,26.8961,61800.0
2009-02-10 12:30:00,39.15,39.24,39.04,39.22,45000.0,26.8961,26.9579,26.8205,26.9441,45000.0
2009-02-10 12:40:00,39.23,39.64,39.19,39.6,63600.0,26.951,27.2327,26.9235,27.2052,63600.0
2009-02-10 12:50:00,39.6,39.85,39.6,39.8,68300.0,27.2052,27.377,27.2052,27.3426,68300.0
2009-02-10 13:00:00,39.81,39.85,39.31,39.37,78900.0,27.3495,27.377,27.006,27.0472,78900.0
2009-02-10 13:10:00,39.41,39.48,39.2,39.2,53900.0,27.0747,27.1228,26.9304,26.9304,53900.0
2009-02-10 13:20:00,39.16,39.16,38.88,39.02,127200.0,26.9029,26.9029,26.7106,26.8067,127200.0
2009-02-10 13:30:00,39.02,39.36,38.96,39.27,36200.0,26.8067,27.0403,26.7655,26.9785,36200.0
2009-02-10 13:40:00,39.28,39.32,38.97,39.08,52200.0,26.9854,27.0128,26.7724,26.848,52200.0
2009-02-10 13:50:00,39.1,39.12,38.87,38.89,128200.0,26.8617,26.8754,26.7037,26.7174,128200.0
2009-02-10 14:00:00,38.89,39.0,38.83,38.98,116700.0,26.7174,26.793,26.6762,26.7793,116700.0
2009-02-10 14:10:00,38.98,38.99,38.33,38.41,364900.0,26.7793,26.7861,26.3327,26.3877,364900.0
2009-02-10 14:20:00,38.41,38.41,38.0,38.16,547500.0,26.3877,26.3877,26.106,26.2159,547500.0
2009-02-10 14:30:00,38.16,38.23,37.91,38.07,129700.0,26.2159,26.264,26.0442,26.1541,129700.0
2009-02-10 14:40:00,38.09,38.24,38.04,38.21,157500.0,26.1678,26.2709,26.1335,26.2503,157500.0
2009-02-10 14:50:00,38.21,38.22,37.74,37.78,550800.0,26.2503,26.2571,25.9274,25.9549,550800.0
2009-02-10 15:00:00,37.79,38.35,37.76,38.35,213800.0,25.9617,26.3465,25.9411,26.3465,213800.0
2009-02-10 15:10:00,38.35,38.36,38.0,38.09,162100.0,26.3465,26.3533,26.106,26.1678,162100.0
2009-02-10 15:20:00,38.09,38.3,37.97,38.15,193100.0,26.1678,26.3121,26.0854,26.2091,193100.0
2009-02-10 15:30:00,38.15,38.46,38.09,38.13,293200.0,26.2091,26.422,26.1678,26.1953,293200.0
2009-02-10 15:40:00,38.13,38.54,38.04,38.49,414200.0,26.1953,26.477,26.1335,26.4426,414200.0
2009-02-10 15:50:00,38.48,38.61,38.41,38.41,484500.0,26.4358,26.5251,26.3877,26.3877,484500.0
2009-02-11 09:30:00,38.71,39.0,37.86,37.99,183000.0,26.5938,26.793,26.0098,26.0991,183000.0
2009-02-11 09:40:00,37.98,38.13,37.69,37.94,154200.0,26.0923,26.1953,25.893,26.0648,154200.0
2009-02-11 09:50:00,37.94,38.06,37.77,37.82,142300.0,26.0648,26.1472,25.948,25.9823,142300.0
2009-02-11 10:00:00,37.82,38.25,37.75,37.98,99000.0,25.9823,26.2778,25.9343,26.0923,99000.0
2009-02-11 10:10:00,37.96,38.27,37.92,38.13,70600.0,26.0785,26.2915,26.051,26.1953,70600.0
2009-02-11 10:20:00,38.13,38.13,37.63,37.68,58500.0,26.1953,26.1953,25.8518,25.8862,58500.0
2009-02-11 10:30:00,37.62,37.69,37.4,37.48,64500.0,25.8449,25.893,25.6938,25.7488,64500.0
2009-02-11 10:40:00,37.46,38.02,37.46,38.02,47300.0,25.735,26.1197,25.735,26.1197,47300.0
2009-02-11 10:50:00,38.01,38.16,37.92,38.0,56700.0,26.1129,26.2159,26.051,26.106,56700.0
2009-02-11 11:00:00,38.0,38.02,37.79,37.86,52900.0,26.106,26.1197,25.9617,26.0098,52900.0
2009-02-11 11:10:00,37.87,38.24,37.86,38.15,107500.0,26.0167,26.2709,26.0098,26.2091,107500.0
2009-02-11 11:20:00,38.19,38.24,38.11,38.21,28100.0,26.2365,26.2709,26.1816,26.2503,28100.0
2009-02-11 11:30:00,38.19,38.42,38.19,38.33,39100.0,26.2365,26.3945,26.2365,26.3327,39100.0
2009-02-11 11:40:00,38.34,38.34,38.01,38.01,24800.0,26.3396,26.3396,26.1129,26.1129,24800.0
2009-02-11 11:50:00,38.02,38.25,38.02,38.15,30000.0,26.1197,26.2778,26.1197,26.2091,30000.0
2009-02-11 12:00:00,38.16,38.25,38.04,38.19,49300.0,26.2159,26.2778,26.1335,26.2365,49300.0
2009-02-11 12:10:00,38.22,38.24,37.84,37.89,25700.0,26.2571,26.2709,25.9961,26.0304,25700.0
2009-02-11 12:20:00,37.9,38.12,37.84,38.11,30000.0,26.0373,26.1884,25.9961,26.1816,30000.0
2009-02-11 12:30:00,38.11,38.18,37.91,38.18,40100.0,26.1816,26.2297,26.0442,26.2297,40100.0
2009-02-11 12:40:00,38.19,38.39,38.14,38.14,33300.0,26.2365,26.3739,26.2022,26.2022,33300.0
2009-02-11 12:50:00,38.15,38.32,37.99,38.02,40100.0,26.2091,26.3258,26.0991,26.1197,40100.0
2009-02-11 13:00:00,38.02,38.23,37.95,38.01,50200.0,26.1197,26.264,26.0717,26.1129,50200.0
2009-02-11 13:10:00,38.01,38.09,37.95,37.98,44800.0,26.1129,26.1678,26.0717,26.0923,44800.0
2009-02-11 13:20:00,37.97,38.08,37.9,37.99,48200.0,26.0854,26.161,26.0373,26.0991,48200.0
2009-02-11 13:30:00,38.0,38.0,37.75,37.75,54500.0,26.106,26.106,25.9343,25.9343,54500.0
2009-02-11 13:40:00,37.72,37.74,37.42,37.45,48900.0,25.9136,25.9274,25.7075,25.7282,48900.0
2009-02-11 13:50:00,37.47,37.61,37.45,37.47,52100.0,25.7419,25.8381,25.7282,25.7419,52100.0
2009-02-11 14:00:00,37.49,37.67,37.49,37.66,51500.0,25.7556,25.8793,25.7556,25.8724,51500.0
2009-02-11 14:10:00,37.66,37.68,37.4,37.47,62500.0,25.8724,25.8862,25.6938,25.7419,62500.0
2009-02-11 14:20:00,37.48,37.82,37.46,37.7,76300.0,25.7488,25.9823,25.735,25.8999,76300.0
2009-02-11 14:30:00,37.71,37.91,37.67,37.84,58400.0,25.9068,26.0442,25.8793,25.9961,58400.0
2009-02-11 14:40:00,37.84,37.87,37.77,37.78,33900.0,25.9961,26.0167,25.948,25.9549,33900.0
2009-02-11 14:50:00,37.79,38.41,37.79,38.29,155100.0,25.9617,26.3877,25.9617,26.3052,155100.0
2009-02-11 15:00:00,38.29,38.36,38.01,38.03,127700.0,26.3052,26.3533,26.1129,26.1266,127700.0
2009-02-11 15:10:00,38.02,38.41,38.0,38.11,114100.0,26.1197,26.3877,26.106,26.1816,114100.0
2009-02-11 15:20:00,38.1,38.15,37.91,38.02,99100.0,26.1747,26.2091,26.0442,26.1197,99100.0
2009-02-11 15:30:00,38.02,38.13,37.7,37.72,195800.0,26.1197,26.1953,25.8999,25.9136,195800.0
2009-02-11 15:40:00,37.74,37.82,37.62,37.74,192600.0,25.9274,25.9823,25.8449,25.9274,192600.0
2009-02-11 15:50:00,37.74,38.0,37.72,37.99,310700.0,25.9274,26.106,25.9136,26.0991,310700.0
2009-02-12 09:30:00,37.47,37.47,36.98,37.16,95000.0,25.7419,25.7419,25.4053,25.5289,95000.0
2009-02-12 09:40:00,37.13,37.21,36.99,37.01,92700.0,25.5083,25.5633,25.4121,25.4259,92700.0
2009-02-12 09:50:00,37.01,37.03,36.49,36.62,118300.0,25.4259,25.4396,25.0686,25.1579,118300.0
2009-02-12 10:00:00,36.61,36.64,36.39,36.64,148200.0,25.1511,25.1717,24.9999,25.1717,148200.0
2009-02-12 10:10:00,36.62,36.93,36.6,36.7,59200.0,25.1579,25.3709,25.1442,25.2129,59200.0
2009-02-12 10:20:00,36.69,37.0,36.6,36.94,75200.0,25.206,25.419,25.1442,25.3778,75200.0
2009-02-12 10:30:00,36.94,36.95,36.76,36.85,73500.0,25.3778,25.3847,25.2541,25.316,73500.0
2009-02-12 10:40:00,36.82,37.01,36.7,36.96,97700.0,25.2953,25.4259,25.2129,25.3915,97700.0
2009-02-12 10:50:00,36.95,37.06,36.82,36.94,109800.0,25.3847,25.4602,25.2953,25.3778,109800.0
2009-02-12 11:00:00,36.93,36.93,36.65,36.83,189100.0,25.3709,25.3709,25.1786,25.3022,189100.0
2009-02-12 11:10:00,36.84,36.87,36.54,36.57,72300.0,25.3091,25.3297,25.103,25.1236,72300.0
2009-02-12 11:20:00,36.57,36.83,36.5,36.8,90600.0,25.1236,25.3022,25.0755,25.2816,90600.0
2009-02-12 11:30:00,36.8,37.0,36.78,36.98,88600.0,25.2816,25.419,25.2679,25.4053,88600.0
2009-02-12 11:40:00,36.97,37.36,36.97,37.26,121400.0,25.3984,25.6663,25.3984,25.5976,121400.0
2009-02-12 11:50:00,37.25,37.25,36.77,36.79,95300.0,25.5908,25.5908,25.261,25.2747,95300.0
2009-02-12 12:00:00,36.79,36.85,36.68,36.71,155000.0,25.2747,25.316,25.1992,25.2198,155000.0
2009-02-12 12:10:00,36.71,36.97,36.69,36.97,112900.0,25.2198,25.3984,25.206,25.3984,112900.0
2009-02-12 12:20:00,36.96,37.28,36.89,37.2,59800.0,25.3915,25.6114,25.3434,25.5564,59800.0
2009-02-12 12:30:00,37.19,37.24,37.11,37.16,28400.0,25.5495,25.5839,25.4946,25.5289,28400.0
2009-02-12 12:40:00,37.15,37.18,36.92,36.96,41900.0,25.5221,25.5427,25.364,25.3915,41900.0
2009-02-12 12:50:00,36.97,36.97,36.74,36.75,176800.0,25.3984,25.3984,25.2404,25.2473,176800.0
2009-02-12 13:00:00,36.74,36.74,36.35,36.42,205300.0,25.2404,25.2404,24.9725,25.0205,205300.0
2009-02-12 13:10:00,36.4,36.42,36.1,36.11,246300.0,25.0068,25.0205,24.8007,24.8076,246300.0
2009-02-12 13:20:00,36.11,36.37,36.06,36.25,91400.0,24.8076,24.9862,24.7732,24.9038,91400.0
2009-02-12 13:30:00,36.24,36.31,36.0,36.01,103100.0,24.8969,24.945,24.732,24.7389,103100.0
2009-02-12 13:40:00,36.01,36.07,35.89,36.0,119100.0,24.7389,24.7801,24.6564,24.732,119100.0
2009-02-12 13:50:00,36.01,36.38,36.0,36.27,69500.0,24.7389,24.9931,24.732,24.9175,69500.0
2009-02-12 14:00:00,36.26,36.33,36.03,36.16,104000.0,24.9106,24.9587,24.7526,24.8419,104000.0
2009-02-12 14:10:00,36.14,36.4,36.12,36.25,78600.0,24.8282,25.0068,24.8144,24.9038,78600.0
2009-02-12 14:20:00,36.24,36.29,36.05,36.05,79100.0,24.8969,24.9312,24.7664,24.7664,79100.0
2009-02-12 14:30:00,36.07,36.19,35.9,35.97,104000.0,24.7801,24.8625,24.6633,24.7114,104000.0
2009-02-12 14:40:00,35.95,35.98,35.66,35.77,186900.0,24.6977,24.7183,24.4984,24.574,186900.0
2009-02-12 14:50:00,35.76,35.83,35.46,35.48,329600.0,24.5671,24.6152,24.361,24.3748,329600.0
2009-02-12 15:00:00,35.5,35.66,35.36,35.66,211500.0,24.3885,24.4984,24.2923,24.4984,211500.0
2009-02-12 15:10:00,35.67,35.95,35.59,35.76,313900.0,24.5053,24.6977,24.4503,24.5671,313900.0
2009-02-12 15:20:00,35.76,36.14,35.65,36.07,557800.0,24.5671,24.8282,24.4916,24.7801,557800.0
2009-02-12 15:30:00,36.07,36.36,35.92,36.21,264300.0,24.7801,24.9793,24.677,24.8763,264300.0
2009-02-12 15:40:00,36.21,36.74,36.2,36.64,303100.0,24.8763,25.2404,24.8694,25.1717,303100.0
2009-02-12 15:50:00,36.64,36.92,36.6,36.78,451700.0,25.1717,25.364,25.1442,25.2679,451700.0
2009-02-13 09:30:00,36.27,37.1,36.26,36.56,215500.0,24.9175,25.4877,24.9106,25.1167,215500.0
2009-02-13 09:40:00,36.56,37.12,36.53,37.09,106100.0,25.1167,25.5014,25.0961,25.4808,106100.0
2009-02-13 09:50:00,37.09,37.63,37.07,37.59,159000.0,25.4808,25.8518,25.4671,25.8243,159000.0
2009-02-13 10:00:00,37.59,38.08,37.53,37.99,280100.0,25.8243,26.161,25.7831,26.0991,280100.0
2009-02-13 10:10:00,37.98,38.21,37.83,37.92,222700.0,26.0923,26.2503,25.9892,26.051,222700.0
2009-02-13 10:20:00,37.94,38.17,37.89,37.97,133100.0,26.0648,26.2228,26.0304,26.0854,133100.0
2009-02-13 10:30:00,37.97,38.17,37.96,38.07,82100.0,26.0854,26.2228,26.0785,26.1541,82100.0
2009-02-13 10:40:00,38.07,38.1,37.74,37.78,86000.0,26.1541,26.1747,25.9274,25.9549,86000.0
2009-02-13 10:50:00,37.78,38.03,37.7,38.0,144000.0,25.9549,26.1266,25.8999,26.106,144000.0
2009-02-13 11:00:00,38.0,38.05,37.87,37.94,150200.0,26.106,26.1404,26.0167,26.0648,150200.0
2009-02-13 11:10:00,37.94,37.98,37.67,37.7,65500.0,26.0648,26.0923,25.8793,25.8999,65500.0
2009-02-13 11:20:00,37.7,37.71,37.52,37.65,91800.0,25.8999,25.9068,25.7762,25.8656,91800.0
2009-02-13 11:30:00,37.63,37.98,37.56,37.86,65400.0,25.8518,26.0923,25.8037,26.0098,65400.0
2009-02-13 11:40:00,37.89,37.9,37.35,37.48,84400.0,26.0304,26.0373,25.6595,25.7488,84400.0
2009-02-13 11:50:00,37.48,37.62,37.34,37.51,80700.0,25.7488,25.8449,25.6526,25.7694,80700.0
2009-02-13 12:00:00,37.53,37.77,37.53,37.67,73400.0,25.7831,25.948,25.7831,25.8793,73400.0
2009-02-13 12:10:00,37.67,37.8,37.55,37.65,73500.0,25.8793,25.9686,25.7969,25.8656,73500.0
2009-02-13 12:20:00,37.64,37.94,37.61,37.85,78000.0,25.8587,26.0648,25.8381,26.003,78000.0
2009-02-13 12:30:00,37.87,37.96,37.73,37.78,57200.0,26.0167,26.0785,25.9205,25.9549,57200.0
2009-02-13 12:40:00,37.75,37.83,37.65,37.72,56300.0,25.9343,25.9892,25.8656,25.9136,56300.0
2009-02-13 12:50:00,37.72,37.84,37.57,37.82,97200.0,25.9136,25.9961,25.8106,25.9823,97200.0
2009-02-13 13:00:00,37.81,37.93,37.75,37.87,80100.0,25.9755,26.0579,25.9343,26.0167,80100.0
2009-02-13 13:10:00,37.87,38.0,37.7,37.89,98000.0,26.0167,26.106,25.8999,26.0304,98000.0
2009-02-13 13:20:00,37.89,38.03,37.87,37.97,62700.0,26.0304,26.1266,26.0167,26.0854,62700.0
2009-02-13 13:30:00,37.96,38.19,37.92,38.07,102500.0,26.0785,26.2365,26.051,26.1541,102500.0
2009-02-13 13:40:00,38.07,38.32,37.91,38.3,138300.0,26.1541,26.3258,26.0442,26.3121,138300.0
2009-02-13 13:50:00,38.29,38.41,38.16,38.22,108600.0,26.3052,26.3877,26.2159,26.2571,108600.0
2009-02-13 14:00:00,38.24,38.38,37.98,38.17,138500.0,26.2709,26.3671,26.0923,26.2228,138500.0
2009-02-13 14:10:00,38.17,38.31,37.95,38.21,146900.0,26.2228,26.319,26.0717,26.2503,146900.0
2009-02-13 14:20:00,38.21,38.28,37.97,38.16,113600.0,26.2503,26.2984,26.0854,26.2159,113600.0
2009-02-13 14:30:00,38.16,38.16,37.93,38.02,102600.0,26.2159,26.2159,26.0579,26.1197,102600.0
2009-02-13 14:40:00,38.02,38.2,37.9,38.07,93000.0,26.1197,26.2434,26.0373,26.1541,93000.0
2009-02-13 14:50:00,38.09,38.2,37.9,37.92,106300.0,26.1678,26.2434,26.0373,26.051,106300.0
2009-02-13 15:00:00,37.93,38.03,37.7,37.85,111400.0,26.0579,26.1266,25.8999,26.003,111400.0
2009-02-13 15:10:00,37.85,37.86,37.54,37.69,116700.0,26.003,26.0098,25.79,25.893,116700.0
2009-02-13 15:20:00,37.69,37.96,37.66,37.92,152000.0,25.893,26.0785,25.8724,26.051,152000.0
2009-02-13 15:30:00,37.93,38.06,37.81,37.9,185700.0,26.0579,26.1472,25.9755,26.0373,185700.0
2009-02-13 15:40:00,37.89,38.09,37.82,37.98,242900.0,26.0304,26.1678,25.9823,26.0923,242900.0
2009-02-13 15:50:00,37.98,38.01,37.73,37.73,367100.0,26.0923,26.1129,25.9205,25.9205,367100.0
2009-02-17 09:30:00,36.88,37.51,35.66,35.66,248500.0,25.3366,25.7694,24.4984,24.4984,248500.0
2009-02-17 09:40:00,35.67,36.22,35.39,35.39,146800.0,24.5053,24.8831,24.3129,24.3129,146800.0
2009-02-17 09:50:00,35.41,35.56,35.13,35.5,150400.0,24.3267,24.4297,24.1343,24.3885,150400.0
2009-02-17 10:00:00,35.47,35.61,35.27,35.57,95300.0,24.3679,24.4641,24.2305,24.4366,95300.0
2009-02-17 10:10:00,35.57,35.89,35.45,35.62,147100.0,24.4366,24.6564,24.3542,24.4709,147100.0
2009-02-17 10:20:00,35.62,35.93,35.53,35.93,95400.0,24.4709,24.6839,24.4091,24.6839,95400.0
2009-02-17 10:30:00,35.95,36.13,35.73,35.89,137200.0,24.6977,24.8213,24.5465,24.6564,137200.0
2009-02-17 10:40:00,35.88,36.04,35.76,35.79,86300.0,24.6496,24.7595,24.5671,24.5877,86300.0
2009-02-17 10:50:00,35.8,36.08,35.79,35.91,92200.0,24.5946,24.787,24.5877,24.6702,92200.0
2009-02-17 11:00:00,35.91,35.97,35.72,35.87,107800.0,24.6702,24.7114,24.5396,24.6427,107800.0
2009-02-17 11:10:00,35.87,35.96,35.83,35.87,103200.0,24.6427,24.7045,24.6152,24.6427,103200.0
2009-02-17 11:20:00,35.87,36.0,35.72,35.77,105300.0,24.6427,24.732,24.5396,24.574,105300.0
2009-02-17 11:30:00,35.76,35.77,35.58,35.66,100700.0,24.5671,24.574,24.4435,24.4984,100700.0
2009-02-17 11:40:00,35.68,35.76,35.61,35.69,116700.0,24.5122,24.5671,24.4641,24.519,116700.0
2009-02-17 11:50:00,35.68,35.68,35.5,35.5,116600.0,24.5122,24.5122,24.3885,24.3885,116600.0
2009-02-17 12:00:00,35.51,35.73,35.5,35.65,91500.0,24.3954,24.5465,24.3885,24.4916,91500.0
2009-02-17 12:10:00,35.65,35.72,35.55,35.66,81800.0,24.4916,24.5396,24.4229,24.4984,81800.0
2009-02-17 12:20:00,35.64,35.71,35.46,35.66,101900.0,24.4847,24.5328,24.361,24.4984,101900.0
2009-02-17 12:30:00,35.66,35.94,35.66,35.94,66900.0,24.4984,24.6908,24.4984,24.6908,66900.0
2009-02-17 12:40:00,35.95,36.05,35.83,35.87,110300.0,24.6977,24.7664,24.6152,24.6427,110300.0
2009-02-17 12:50:00,35.84,36.0,35.72,36.0,83200.0,24.6221,24.732,24.5396,24.732,83200.0
2009-02-17 13:00:00,36.01,36.02,35.66,35.74,94400.0,24.7389,24.7457,24.4984,24.5534,94400.0
2009-02-17 13:10:00,35.74,35.85,35.66,35.71,91000.0,24.5534,24.629,24.4984,24.5328,91000.0
2009-02-17 13:20:00,35.7,35.75,35.56,35.75,75500.0,24.5259,24.5603,24.4297,24.5603,75500.0
2009-02-17 13:30:00,35.76,35.94,35.68,35.83,71100.0,24.5671,24.6908,24.5122,24.6152,71100.0
2009-02-17 13:40:00,35.86,36.25,35.84,36.12,119700.0,24.6358,24.9038,24.6221,24.8144,119700.0
2009-02-17 13:50:00,36.12,36.14,35.86,36.01,125500.0,24.8144,24.8282,24.6358,24.7389,125500.0
2009-02-17 14:00:00,36.01,36.24,35.89,36.08,99000.0,24.7389,24.8969,24.6564,24.787,99000.0
2009-02-17 14:10:00,36.08,36.2,36.03,36.14,92800.0,24.787,24.8694,24.7526,24.8282,92800.0
2009-02-17 14:20:00,36.14,36.25,35.86,35.91,101300.0,24.8282,24.9038,24.6358,24.6702,101300.0
2009-02-17 14:30:00,35.93,36.33,35.89,36.2,87500.0,24.6839,24.9587,24.6564,24.8694,87500.0
2009-02-17 14:40:00,36.18,36.2,35.96,36.04,90700.0,24.8557,24.8694,24.7045,24.7595,90700.0
2009-02-17 14:50:00,36.02,36.13,35.73,35.9,131700.0,24.7457,24.8213,24.5465,24.6633,131700.0
2009-02-17 15:00:00,35.85,35.94,35.64,35.87,154100.0,24.629,24.6908,24.4847,24.6427,154100.0
2009-02-17 15:10:00,35.86,35.92,35.61,35.61,164900.0,24.6358,24.677,24.4641,24.4641,164900.0
2009-02-17 15:20:00,35.63,35.73,35.46,35.51,217300.0,24.4778,24.5465,24.361,24.3954,217300.0
2009-02-17 15:30:00,35.53,36.05,35.51,35.89,410500.0,24.4091,24.7664,24.3954,24.6564,410500.0
2009-02-17 15:40:00,35.92,35.97,35.57,35.66,466400.0,24.677,24.7114,24.4366,24.4984,466400.0
2009-02-17 15:50:00,35.68,35.81,35.65,35.67,391600.0,24.5122,24.6015,24.4916,24.5053,391600.0
2009-02-18 09:30:00,35.68,36.5,35.68,35.97,124200.0,24.5122,25.0755,24.5122,24.7114,124200.0
2009-02-18 09:40:00,35.97,36.4,35.74,35.9,128000.0,24.7114,25.0068,24.5534,24.6633,128000.0
2009-02-18 09:50:00,35.9,36.05,35.57,35.7,161400.0,24.6633,24.7664,24.4366,24.5259,161400.0
2009-02-18 10:00:00,35.67,35.79,35.47,35.49,87200.0,24.5053,24.5877,24.3679,24.3816,87200.0
2009-02-18 10:10:00,35.49,35.68,35.39,35.42,109700.0,24.3816,24.5122,24.3129,24.3335,109700.0
2009-02-18 10:20:00,35.42,35.78,35.42,35.67,108500.0,24.3335,24.5809,24.3335,24.5053,108500.0
2009-02-18 10:30:00,35.7,35.95,35.63,35.71,82200.0,24.5259,24.6977,24.4778,24.5328,82200.0
2009-02-18 10:40:00,35.73,36.04,35.71,35.71,72400.0,24.5465,24.7595,24.5328,24.5328,72400.0
2009-02-18 10:50:00,35.7,35.78,35.49,35.7,50800.0,24.5259,24.5809,24.3816,24.5259,50800.0
2009-02-18 11:00:00,35.7,35.74,35.51,35.68,45800.0,24.5259,24.5534,24.3954,24.5122,45800.0
2009-02-18 11:10:00,35.72,36.06,35.69,35.97,54300.0,24.5396,24.7732,24.519,24.7114,54300.0
2009-02-18 11:20:00,35.97,36.15,35.96,36.02,82400.0,24.7114,24.8351,24.7045,24.7457,82400.0
2009-02-18 11:30:00,36.0,36.04,35.73,35.78,71400.0,24.732,24.7595,24.5465,24.5809,71400.0
2009-02-18 11:40:00,35.79,36.15,35.75,35.94,71500.0,24.5877,24.8351,24.5603,24.6908,71500.0
2009-02-18 11:50:00,35.93,36.1,35.85,35.93,75900.0,24.6839,24.8007,24.629,24.6839,75900.0
2009-02-18 12:00:00,35.92,36.18,35.85,36.15,75300.0,24.677,24.8557,24.629,24.8351,75300.0
2009-02-18 12:10:00,36.18,36.18,35.92,35.92,55500.0,24.8557,24.8557,24.677,24.677,55500.0
2009-02-18 12:20:00,35.94,36.08,35.81,35.89,47800.0,24.6908,24.787,24.6015,24.6564,47800.0
2009-02-18 12:30:00,35.9,36.0,35.73,35.73,42200.0,24.6633,24.732,24.5465,24.5465,42200.0
2009-02-18 12:40:00,35.74,35.88,35.73,35.74,43900.0,24.5534,24.6496,24.5465,24.5534,43900.0
2009-02-18 12:50:00,35.73,35.96,35.64,35.87,59000.0,24.5465,24.7045,24.4847,24.6427,59000.0
2009-02-18 13:00:00,35.87,35.97,35.53,35.59,79300.0,24.6427,24.7114,24.4091,24.4503,79300.0
2009-02-18 13:10:00,35.58,35.67,35.44,35.47,65200.0,24.4435,24.5053,24.3473,24.3679,65200.0
2009-02-18 13:20:00,35.46,35.67,35.4,35.62,57700.0,24.361,24.5053,24.3198,24.4709,57700.0
2009-02-18 13:30:00,35.61,35.65,35.4,35.42,42300.0,24.4641,24.4916,24.3198,24.3335,42300.0
2009-02-18 13:40:00,35.43,35.47,35.32,35.36,51600.0,24.3404,24.3679,24.2648,24.2923,51600.0
2009-02-18 13:50:00,35.36,35.42,35.25,35.31,71800.0,24.2923,24.3335,24.2168,24.258,71800.0
2009-02-18 14:00:00,35.31,35.55,35.18,35.53,73900.0,24.258,24.4229,24.1687,24.4091,73900.0
2009-02-18 14:10:00,35.52,35.54,35.12,35.22,104300.0,24.4022,24.416,24.1274,24.1961,104300.0
2009-02-18 14:20:00,35.22,35.37,35.2,35.29,78300.0,24.1961,24.2992,24.1824,24.2442,78300.0
2009-02-18 14:30:00,35.3,35.47,35.21,35.34,87200.0,24.2511,24.3679,24.1893,24.2786,87200.0
2009-02-18 14:40:00,35.35,35.49,35.23,35.27,70400.0,24.2855,24.3816,24.203,24.2305,70400.0
2009-02-18 14:50:00,35.27,35.63,35.18,35.56,86000.0,24.2305,24.4778,24.1687,24.4297,86000.0
2009-02-18 15:00:00,35.58,35.73,35.42,35.44,116000.0,24.4435,24.5465,24.3335,24.3473,116000.0
2009-02-18 15:10:00,35.43,35.75,35.43,35.71,132300.0,24.3404,24.5603,24.3404,24.5328,132300.0
2009-02-18 15:20:00,35.71,35.81,35.44,35.51,99100.0,24.5328,24.6015,24.3473,24.3954,99100.0
2009-02-18 15:30:00,35.49,35.65,35.41,35.54,97100.0,24.3816,24.4916,24.3267,24.416,97100.0
2009-02-18 15:40:00,35.53,35.69,35.44,35.5,76900.0,24.4091,24.519,24.3473,24.3885,76900.0
2009-02-18 15:50:00,35.5,35.56,35.42,35.55,320400.0,24.3885,24.4297,24.3335,24.4229,320400.0
2009-02-19 09:30:00,34.38,35.19,34.16,34.5,410300.0,23.6191,24.1755,23.4679,23.7015,410300.0
2009-02-19 09:40:00,34.49,35.55,34.48,35.02,222400.0,23.6946,24.4229,23.6878,24.0587,222400.0
2009-02-19 09:50:00,35.02,35.29,34.85,35.24,150600.0,24.0587,24.2442,23.942,24.2099,150600.0
2009-02-19 10:00:00,35.24,35.47,35.01,35.15,160700.0,24.2099,24.3679,24.0519,24.1481,160700.0
2009-02-19 10:10:00,35.15,35.17,35.0,35.0,131400.0,24.1481,24.1618,24.045,24.045,131400.0
2009-02-19 10:20:00,35.01,35.06,34.76,35.03,72000.0,24.0519,24.0862,23.8801,24.0656,72000.0
2009-02-19 10:30:00,35.01,35.16,34.8,34.8,75600.0,24.0519,24.1549,23.9076,23.9076,75600.0
2009-02-19 10:40:00,34.8,34.83,34.59,34.64,65500.0,23.9076,23.9282,23.7633,23.7977,65500.0
2009-02-19 10:50:00,34.63,34.66,34.5,34.55,78100.0,23.7908,23.8114,23.7015,23.7359,78100.0
2009-02-19 11:00:00,34.56,34.74,34.49,34.64,117900.0,23.7427,23.8664,23.6946,23.7977,117900.0
2009-02-19 11:10:00,34.63,34.65,34.37,34.39,79500.0,23.7908,23.8046,23.6122,23.6259,79500.0
2009-02-19 11:20:00,34.38,34.49,34.2,34.48,64500.0,23.6191,23.6946,23.4954,23.6878,64500.0
2009-02-19 11:30:00,34.47,34.5,34.27,34.31,60100.0,23.6809,23.7015,23.5435,23.571,60100.0
2009-02-19 11:40:00,34.31,34.36,34.04,34.04,80000.0,23.571,23.6053,23.3855,23.3855,80000.0
2009-02-19 11:50:00,34.05,34.1,33.93,34.07,136600.0,23.3924,23.4267,23.3099,23.4061,136600.0
2009-02-19 12:00:00,34.06,34.1,33.9,34.09,85100.0,23.3992,23.4267,23.2893,23.4198,85100.0
2009-02-19 12:10:00,34.08,34.13,33.85,33.88,97700.0,23.413,23.4473,23.255,23.2756,97700.0
2009-02-19 12:20:00,33.88,33.99,33.85,33.92,40400.0,23.2756,23.3511,23.255,23.303,40400.0
2009-02-19 12:30:00,33.91,34.06,33.88,34.06,60600.0,23.2962,23.3992,23.2756,23.3992,60600.0
2009-02-19 12:40:00,34.05,34.2,34.03,34.18,60200.0,23.3924,23.4954,23.3786,23.4817,60200.0
2009-02-19 12:50:00,34.18,34.28,34.13,34.14,48900.0,23.4817,23.5504,23.4473,23.4542,48900.0
2009-02-19 13:00:00,34.15,34.39,34.07,34.39,63600.0,23.4611,23.6259,23.4061,23.6259,63600.0
2009-02-19 13:10:00,34.39,34.53,34.38,34.48,65500.0,23.6259,23.7221,23.6191,23.6878,65500.0
2009-02-19 13:20:00,34.47,34.57,34.46,34.54,89700.0,23.6809,23.7496,23.674,23.729,89700.0
2009-02-19 13:30:00,34.51,34.68,34.49,34.67,97500.0,23.7084,23.8252,23.6946,23.8183,97500.0
2009-02-19 13:40:00,34.64,34.64,34.52,34.6,54200.0,23.7977,23.7977,23.7152,23.7702,54200.0
2009-02-19 13:50:00,34.61,34.63,34.4,34.44,42800.0,23.7771,23.7908,23.6328,23.6603,42800.0
2009-02-19 14:00:00,34.46,34.58,34.42,34.51,44700.0,23.674,23.7565,23.6465,23.7084,44700.0
2009-02-19 14:10:00,34.52,34.55,34.21,34.24,48400.0,23.7152,23.7359,23.5023,23.5229,48400.0
2009-02-19 14:20:00,34.24,34.43,34.22,34.38,70500.0,23.5229,23.6534,23.5091,23.6191,70500.0
2009-02-19 14:30:00,34.39,34.46,34.29,34.46,73800.0,23.6259,23.674,23.5572,23.674,73800.0
2009-02-19 14:40:00,34.46,34.49,34.22,34.22,102200.0,23.674,23.6946,23.5091,23.5091,102200.0
2009-02-19 14:50:00,34.25,34.5,34.19,34.39,73500.0,23.5298,23.7015,23.4885,23.6259,73500.0
2009-02-19 15:00:00,34.38,34.5,34.23,34.28,111900.0,23.6191,23.7015,23.516,23.5504,111900.0
2009-02-19 15:10:00,34.27,34.28,34.06,34.19,110900.0,23.5435,23.5504,23.3992,23.4885,110900.0
2009-02-19 15:20:00,34.19,34.31,34.02,34.3,139000.0,23.4885,23.571,23.3717,23.5641,139000.0
2009-02-19 15:30:00,34.3,34.31,33.95,33.95,227900.0,23.5641,23.571,23.3237,23.3237,227900.0
2009-02-19 15:40:00,33.96,34.2,33.86,34.08,220500.0,23.3305,23.4954,23.2618,23.413,220500.0
2009-02-19 15:50:00,34.1,34.2,34.04,34.04,273500.0,23.4267,23.4954,23.3855,23.3855,273500.0
2009-02-20 09:30:00,33.78,34.18,33.11,33.78,349600.0,23.2069,23.4817,22.7466,23.2069,349600.0
2009-02-20 09:40:00,33.78,33.98,33.61,33.9,81900.0,23.2069,23.3443,23.0901,23.2893,81900.0
2009-02-20 09:50:00,33.91,34.18,33.79,34.03,98600.0,23.2962,23.4817,23.2137,23.3786,98600.0
2009-02-20 10:00:00,34.05,34.45,34.01,34.23,201700.0,23.3924,23.6672,23.3649,23.516,201700.0
2009-02-20 10:10:00,34.23,34.29,33.84,34.0,79300.0,23.516,23.5572,23.2481,23.358,79300.0
2009-02-20 10:20:00,33.92,34.33,33.81,34.31,83400.0,23.303,23.5847,23.2275,23.571,83400.0
2009-02-20 10:30:00,34.31,34.39,34.1,34.29,68800.0,23.571,23.6259,23.4267,23.5572,68800.0
2009-02-20 10:40:00,34.27,34.49,34.15,34.29,57400.0,23.5435,23.6946,23.4611,23.5572,57400.0
2009-02-20 10:50:00,34.31,34.34,33.99,34.12,62600.0,23.571,23.5916,23.3511,23.4404,62600.0
2009-02-20 11:00:00,34.11,34.17,33.83,33.86,44900.0,23.4336,23.4748,23.2412,23.2618,44900.0
2009-02-20 11:10:00,33.87,33.93,33.66,33.82,62100.0,23.2687,23.3099,23.1244,23.2343,62100.0
2009-02-20 11:20:00,33.86,33.9,33.49,33.5,160000.0,23.2618,23.2893,23.0076,23.0145,160000.0
2009-02-20 11:30:00,33.5,33.57,33.41,33.5,123600.0,23.0145,23.0626,22.9527,23.0145,123600.0
2009-02-20 11:40:00,33.53,33.6,33.46,33.59,50800.0,23.0351,23.0832,22.987,23.0763,50800.0
2009-02-20 11:50:00,33.57,33.69,33.47,33.57,33600.0,23.0626,23.145,22.9939,23.0626,33600.0
2009-02-20 12:00:00,33.57,33.73,33.54,33.7,92400.0,23.0626,23.1725,23.042,23.1519,92400.0
2009-02-20 12:10:00,33.71,33.76,33.6,33.7,106700.0,23.1588,23.1931,23.0832,23.1519,106700.0
2009-02-20 12:20:00,33.7,33.72,33.58,33.65,41200.0,23.1519,23.1656,23.0695,23.1176,41200.0
2009-02-20 12:30:00,33.64,33.72,33.61,33.7,66700.0,23.1107,23.1656,23.0901,23.1519,66700.0
2009-02-20 12:40:00,33.71,33.71,33.42,33.48,74400.0,23.1588,23.1588,22.9595,23.0008,74400.0
2009-02-20 12:50:00,33.47,33.67,33.38,33.67,130400.0,22.9939,23.1313,22.9321,23.1313,130400.0
2009-02-20 13:00:00,33.65,33.71,33.54,33.59,120500.0,23.1176,23.1588,23.042,23.0763,120500.0
2009-02-20 13:10:00,33.6,33.69,33.49,33.53,126000.0,23.0832,23.145,23.0076,23.0351,126000.0
2009-02-20 13:20:00,33.53,33.82,33.52,33.7,207300.0,23.0351,23.2343,23.0282,23.1519,207300.0
2009-02-20 13:30:00,33.7,33.82,33.63,33.75,167400.0,23.1519,23.2343,23.1038,23.1863,167400.0
2009-02-20 13:40:00,33.74,33.89,33.66,33.87,116100.0,23.1794,23.2824,23.1244,23.2687,116100.0
2009-02-20 13:50:00,33.88,34.02,33.75,33.91,176300.0,23.2756,23.3717,23.1863,23.2962,176300.0
2009-02-20 14:00:00,33.9,33.94,33.71,33.79,113700.0,23.2893,23.3168,23.1588,23.2137,113700.0
2009-02-20 14:10:00,33.8,34.13,33.63,34.07,210000.0,23.2206,23.4473,23.1038,23.4061,210000.0
2009-02-20 14:20:00,34.05,34.58,33.91,34.07,243900.0,23.3924,23.7565,23.2962,23.4061,243900.0
2009-02-20 14:30:00,34.09,34.33,33.91,34.31,232900.0,23.4198,23.5847,23.2962,23.571,232900.0
2009-02-20 14:40:00,34.33,34.35,34.08,34.2,212300.0,23.5847,23.5985,23.413,23.4954,212300.0
2009-02-20 14:50:00,34.22,34.51,33.98,34.08,145300.0,23.5091,23.7084,23.3443,23.413,145300.0
2009-02-20 15:00:00,34.1,34.2,33.85,34.1,167900.0,23.4267,23.4954,23.255,23.4267,167900.0
2009-02-20 15:10:00,34.09,34.27,33.89,34.24,224000.0,23.4198,23.5435,23.2824,23.5229,224000.0
2009-02-20 15:20:00,34.21,34.28,33.95,34.01,236100.0,23.5023,23.5504,23.3237,23.3649,236100.0
2009-02-20 15:30:00,34.0,34.17,33.92,34.05,387300.0,23.358,23.4748,23.303,23.3924,387300.0
2009-02-20 15:40:00,34.05,34.07,33.75,33.8,327700.0,23.3924,23.4061,23.1863,23.2206,327700.0
2009-02-20 15:50:00,33.8,34.11,33.75,33.9,750000.0,23.2206,23.4336,23.1863,23.2893,750000.0
2009-02-23 09:30:00,34.26,34.63,33.97,34.41,124500.0,23.5366,23.7908,23.3374,23.6397,124500.0
2009-02-23 09:40:00,34.42,34.42,33.79,33.79,56400.0,23.6465,23.6465,23.2137,23.2137,56400.0
2009-02-23 09:50:00,33.81,34.18,33.81,33.96,77400.0,23.2275,23.4817,23.2275,23.3305,77400.0
2009-02-23 10:00:00,33.94,34.1,33.51,33.65,85400.0,23.3168,23.4267,23.0214,23.1176,85400.0
2009-02-23 10:10:00,33.66,33.66,33.25,33.33,73300.0,23.1244,23.1244,22.8428,22.8977,73300.0
2009-02-23 10:20:00,33.36,33.55,33.2,33.2,71700.0,22.9183,23.0489,22.8084,22.8084,71700.0
2009-02-23 10:30:00,33.22,33.22,32.97,32.97,105200.0,22.8221,22.8221,22.6504,22.6504,105200.0
2009-02-23 10:40:00,33.0,33.19,32.98,33.13,134200.0,22.671,22.8015,22.6573,22.7603,134200.0
2009-02-23 10:50:00,33.12,33.31,32.93,32.94,85100.0,22.7534,22.884,22.6229,22.6298,85100.0
2009-02-23 11:00:00,32.95,33.12,32.91,33.08,93800.0,22.6367,22.7534,22.6092,22.726,93800.0
2009-02-23 11:10:00,33.1,33.27,32.99,33.0,57300.0,22.7397,22.8565,22.6641,22.671,57300.0
2009-02-23 11:20:00,33.0,33.16,32.99,33.04,95200.0,22.671,22.7809,22.6641,22.6985,95200.0
2009-02-23 11:30:00,33.04,33.1,32.85,33.08,118800.0,22.6985,22.7397,22.568,22.726,118800.0
2009-02-23 11:40:00,33.05,33.17,32.95,33.17,69900.0,22.7054,22.7878,22.6367,22.7878,69900.0
2009-02-23 11:50:00,33.17,33.21,32.93,33.05,64000.0,22.7878,22.8153,22.6229,22.7054,64000.0
2009-02-23 12:00:00,33.05,33.05,32.84,32.87,71400.0,22.7054,22.7054,22.5611,22.5817,71400.0
2009-02-23 12:10:00,32.87,33.07,32.85,33.03,56900.0,22.5817,22.7191,22.568,22.6916,56900.0
2009-02-23 12:20:00,33.03,33.1,32.95,33.0,42900.0,22.6916,22.7397,22.6367,22.671,42900.0
2009-02-23 12:30:00,33.0,33.0,32.78,32.8,32300.0,22.671,22.671,22.5199,22.5336,32300.0
2009-02-23 12:40:00,32.79,32.81,32.57,32.6,44700.0,22.5267,22.5405,22.3756,22.3962,44700.0
2009-02-23 12:50:00,32.61,32.68,32.47,32.5,67300.0,22.4031,22.4512,22.3069,22.3275,67300.0
2009-02-23 13:00:00,32.5,32.7,32.47,32.64,127400.0,22.3275,22.4649,22.3069,22.4237,127400.0
2009-02-23 13:10:00,32.63,32.74,32.61,32.65,59700.0,22.4168,22.4924,22.4031,22.4306,59700.0
2009-02-23 13:20:00,32.66,32.7,32.55,32.6,55900.0,22.4374,22.4649,22.3619,22.3962,55900.0
2009-02-23 13:30:00,32.6,32.81,32.56,32.78,98100.0,22.3962,22.5405,22.3687,22.5199,98100.0
2009-02-23 13:40:00,32.8,32.96,32.73,32.76,86900.0,22.5336,22.6435,22.4855,22.5061,86900.0
2009-02-23 13:50:00,32.74,32.98,32.68,32.97,125700.0,22.4924,22.6573,22.4512,22.6504,125700.0
2009-02-23 14:00:00,32.95,32.96,32.71,32.73,117000.0,22.6367,22.6435,22.4718,22.4855,117000.0
2009-02-23 14:10:00,32.73,33.04,32.7,32.97,146500.0,22.4855,22.6985,22.4649,22.6504,146500.0
2009-02-23 14:20:00,32.97,33.15,32.94,33.0,210500.0,22.6504,22.7741,22.6298,22.671,210500.0
2009-02-23 14:30:00,33.0,33.04,32.76,32.86,160500.0,22.671,22.6985,22.5061,22.5748,160500.0
2009-02-23 14:40:00,32.86,32.91,32.65,32.76,203500.0,22.5748,22.6092,22.4306,22.5061,203500.0
2009-02-23 14:50:00,32.76,32.84,32.41,32.41,171500.0,22.5061,22.5611,22.2657,22.2657,171500.0
2009-02-23 15:00:00,32.41,32.7,32.4,32.59,175900.0,22.2657,22.4649,22.2588,22.3893,175900.0
2009-02-23 15:10:00,32.57,32.74,32.48,32.5,230800.0,22.3756,22.4924,22.3138,22.3275,230800.0
2009-02-23 15:20:00,32.5,32.52,32.28,32.41,297500.0,22.3275,22.3412,22.1764,22.2657,297500.0
2009-02-23 15:30:00,32.41,32.65,32.36,32.42,253800.0,22.2657,22.4306,22.2313,22.2725,253800.0
2009-02-23 15:40:00,32.43,32.44,32.13,32.16,339300.0,22.2794,22.2863,22.0733,22.0939,339300.0
2009-02-23 15:50:00,32.15,32.33,32.1,32.22,397700.0,22.0871,22.2107,22.0527,22.1351,397700.0
2009-02-24 09:30:00,32.35,32.81,32.14,32.7,114700.0,22.2245,22.5405,22.0802,22.4649,114700.0
2009-02-24 09:40:00,32.65,32.88,32.5,32.86,95900.0,22.4306,22.5886,22.3275,22.5748,95900.0
2009-02-24 09:50:00,32.88,33.05,32.68,32.7,187900.0,22.5886,22.7054,22.4512,22.4649,187900.0
2009-02-24 10:00:00,32.7,32.85,32.5,32.59,181700.0,22.4649,22.568,22.3275,22.3893,181700.0
2009-02-24 10:10:00,32.58,32.72,32.32,32.55,75800.0,22.3825,22.4786,22.2038,22.3619,75800.0
2009-02-24 10:20:00,32.56,32.91,32.47,32.76,73500.0,22.3687,22.6092,22.3069,22.5061,73500.0
2009-02-24 10:30:00,32.77,33.1,32.73,32.98,76400.0,22.513,22.7397,22.4855,22.6573,76400.0
2009-02-24 10:40:00,32.99,33.3,32.95,33.17,101100.0,22.6641,22.8771,22.6367,22.7878,101100.0
2009-02-24 10:50:00,33.2,33.33,33.02,33.04,143600.0,22.8084,22.8977,22.6847,22.6985,143600.0
2009-02-24 11:00:00,33.03,33.1,32.84,33.0,174500.0,22.6916,22.7397,22.5611,22.671,174500.0
2009-02-24 11:10:00,32.99,33.08,32.79,32.82,204500.0,22.6641,22.726,22.5267,22.5473,204500.0
2009-02-24 11:20:00,32.83,32.98,32.73,32.88,226600.0,22.5542,22.6573,22.4855,22.5886,226600.0
2009-02-24 11:30:00,32.9,32.96,32.75,32.94,84800.0,22.6023,22.6435,22.4993,22.6298,84800.0
2009-02-24 11:40:00,32.95,33.0,32.55,32.55,82100.0,22.6367,22.671,22.3619,22.3619,82100.0
2009-02-24 11:50:00,32.56,32.75,32.55,32.61,45800.0,22.3687,22.4993,22.3619,22.4031,45800.0
2009-02-24 12:00:00,32.61,32.68,32.56,32.6,114900.0,22.4031,22.4512,22.3687,22.3962,114900.0
2009-02-24 12:10:00,32.6,32.63,32.48,32.58,81800.0,22.3962,22.4168,22.3138,22.3825,81800.0
2009-02-24 12:20:00,32.58,32.75,32.57,32.72,46500.0,22.3825,22.4993,22.3756,22.4786,46500.0
2009-02-24 12:30:00,32.71,33.02,32.7,32.84,53300.0,22.4718,22.6847,22.4649,22.5611,53300.0
2009-02-24 12:40:00,32.79,33.02,32.78,32.95,39800.0,22.5267,22.6847,22.5199,22.6367,39800.0
2009-02-24 12:50:00,32.97,33.07,32.94,32.98,47400.0,22.6504,22.7191,22.6298,22.6573,47400.0
2009-02-24 13:00:00,32.98,33.06,32.87,32.97,63800.0,22.6573,22.7122,22.5817,22.6504,63800.0
2009-02-24 13:10:00,32.96,33.03,32.78,32.86,50100.0,22.6435,22.6916,22.5199,22.5748,50100.0
2009-02-24 13:20:00,32.85,33.31,32.85,33.27,80600.0,22.568,22.884,22.568,22.8565,80600.0
2009-02-24 13:30:00,33.29,33.48,33.24,33.36,131900.0,22.8702,23.0008,22.8359,22.9183,131900.0
2009-02-24 13:40:00,33.38,33.43,33.13,33.22,150500.0,22.9321,22.9664,22.7603,22.8221,150500.0
2009-02-24 13:50:00,33.23,33.62,33.22,33.47,69900.0,22.829,23.0969,22.8221,22.9939,69900.0
2009-02-24 14:00:00,33.48,33.59,33.39,33.42,89600.0,23.0008,23.0763,22.9389,22.9595,89600.0
2009-02-24 14:10:00,33.42,33.51,33.23,33.48,161400.0,22.9595,23.0214,22.829,23.0008,161400.0
2009-02-24 14:20:00,33.48,33.57,33.37,33.51,101900.0,23.0008,23.0626,22.9252,23.0214,101900.0
2009-02-24 14:30:00,33.52,33.53,33.25,33.3,117100.0,23.0282,23.0351,22.8428,22.8771,117100.0
2009-02-24 14:40:00,33.3,33.46,33.2,33.46,91800.0,22.8771,22.987,22.8084,22.987,91800.0
2009-02-24 14:50:00,33.46,33.69,33.37,33.66,76100.0,22.987,23.145,22.9252,23.1244,76100.0
2009-02-24 15:00:00,33.65,33.89,33.65,33.83,119400.0,23.1176,23.2824,23.1176,23.2412,119400.0
2009-02-24 15:10:00,33.84,33.85,33.69,33.77,364300.0,23.2481,23.255,23.145,23.2,364300.0
2009-02-24 15:20:00,33.79,33.81,33.62,33.66,257300.0,23.2137,23.2275,23.0969,23.1244,257300.0
2009-02-24 15:30:00,33.66,33.72,33.52,33.64,284400.0,23.1244,23.1656,23.0282,23.1107,284400.0
2009-02-24 15:40:00,33.64,33.81,33.54,33.69,385000.0,23.1107,23.2275,23.042,23.145,385000.0
2009-02-24 15:50:00,33.68,33.73,33.45,33.47,517400.0,23.1382,23.1725,22.9802,22.9939,517400.0
2009-02-25 09:30:00,33.38,33.38,32.8,32.86,121100.0,22.9321,22.9321,22.5336,22.5748,121100.0
2009-02-25 09:40:00,32.87,32.97,32.37,32.59,182300.0,22.5817,22.6504,22.2382,22.3893,182300.0
2009-02-25 09:50:00,32.61,32.62,32.16,32.16,141600.0,22.4031,22.4099,22.0939,22.0939,141600.0
2009-02-25 10:00:00,32.16,32.17,31.85,31.94,164100.0,22.0939,22.1008,21.881,21.9428,164100.0
2009-02-25 10:10:00,31.95,32.07,31.86,32.07,134300.0,21.9497,22.0321,21.8878,22.0321,134300.0
2009-02-25 10:20:00,32.06,32.2,31.98,32.19,120300.0,22.0252,22.1214,21.9703,22.1145,120300.0
2009-02-25 10:30:00,32.17,32.24,32.0,32.1,97800.0,22.1008,22.1489,21.984,22.0527,97800.0
2009-02-25 10:40:00,32.13,32.15,31.99,32.05,66400.0,22.0733,22.0871,21.9771,22.0184,66400.0
2009-02-25 10:50:00,32.06,32.19,32.05,32.12,86600.0,22.0252,22.1145,22.0184,22.0664,86600.0
2009-02-25 11:00:00,32.14,32.28,32.09,32.26,139500.0,22.0802,22.1764,22.0458,22.1626,139500.0
2009-02-25 11:10:00,32.25,32.35,32.07,32.14,62600.0,22.1558,22.2245,22.0321,22.0802,62600.0
2009-02-25 11:20:00,32.16,32.36,32.1,32.31,101600.0,22.0939,22.2313,22.0527,22.197,101600.0
2009-02-25 11:30:00,32.32,32.45,32.28,32.36,165600.0,22.2038,22.2932,22.1764,22.2313,165600.0
2009-02-25 11:40:00,32.36,32.53,32.34,32.43,145700.0,22.2313,22.3481,22.2176,22.2794,145700.0
2009-02-25 11:50:00,32.43,32.52,32.19,32.27,121200.0,22.2794,22.3412,22.1145,22.1695,121200.0
2009-02-25 12:00:00,32.27,32.4,32.24,32.4,117900.0,22.1695,22.2588,22.1489,22.2588,117900.0
2009-02-25 12:10:00,32.39,32.42,32.15,32.17,81900.0,22.2519,22.2725,22.0871,22.1008,81900.0
2009-02-25 12:20:00,32.16,32.23,31.95,31.98,78100.0,22.0939,22.142,21.9497,21.9703,78100.0
2009-02-25 12:30:00,31.99,32.14,31.98,32.08,76900.0,21.9771,22.0802,21.9703,22.039,76900.0
2009-02-25 12:40:00,32.11,32.13,31.93,32.0,169900.0,22.0596,22.0733,21.9359,21.984,169900.0
2009-02-25 12:50:00,32.01,32.2,31.96,32.14,123400.0,21.9909,22.1214,21.9565,22.0802,123400.0
2009-02-25 13:00:00,32.14,32.43,32.12,32.35,100000.0,22.0802,22.2794,22.0664,22.2245,100000.0
2009-02-25 13:10:00,32.34,32.45,32.21,32.35,99400.0,22.2176,22.2932,22.1283,22.2245,99400.0
2009-02-25 13:20:00,32.35,32.36,32.2,32.27,57700.0,22.2245,22.2313,22.1214,22.1695,57700.0
2009-02-25 13:30:00,32.27,32.5,32.27,32.37,87000.0,22.1695,22.3275,22.1695,22.2382,87000.0
2009-02-25 13:40:00,32.39,32.67,32.39,32.62,111300.0,22.2519,22.4443,22.2519,22.4099,111300.0
2009-02-25 13:50:00,32.62,32.87,32.57,32.7,114700.0,22.4099,22.5817,22.3756,22.4649,114700.0
2009-02-25 14:00:00,32.71,32.79,32.19,32.32,204800.0,22.4718,22.5267,22.1145,22.2038,204800.0
2009-02-25 14:10:00,32.33,32.52,32.17,32.26,136100.0,22.2107,22.3412,22.1008,22.1626,136100.0
2009-02-25 14:20:00,32.28,32.56,32.2,32.51,135200.0,22.1764,22.3687,22.1214,22.3344,135200.0
2009-02-25 14:30:00,32.54,32.57,32.36,32.42,96900.0,22.355,22.3756,22.2313,22.2725,96900.0
2009-02-25 14:40:00,32.42,32.72,32.37,32.56,132800.0,22.2725,22.4786,22.2382,22.3687,132800.0
2009-02-25 14:50:00,32.59,32.78,32.55,32.64,120200.0,22.3893,22.5199,22.3619,22.4237,120200.0
2009-02-25 15:00:00,32.63,33.05,32.55,32.96,217200.0,22.4168,22.7054,22.3619,22.6435,217200.0
2009-02-25 15:10:00,32.96,33.26,32.72,33.14,239900.0,22.6435,22.8496,22.4786,22.7672,239900.0
2009-02-25 15:20:00,33.12,33.29,33.01,33.15,194100.0,22.7534,22.8702,22.6779,22.7741,194100.0
2009-02-25 15:30:00,33.15,33.22,32.89,32.93,244600.0,22.7741,22.8221,22.5954,22.6229,244600.0
2009-02-25 15:40:00,32.94,33.05,32.78,32.82,251200.0,22.6298,22.7054,22.5199,22.5473,251200.0
2009-02-25 15:50:00,32.83,32.89,32.48,32.56,400000.0,22.5542,22.5954,22.3138,22.3687,400000.0
2009-02-26 09:30:00,32.86,32.99,32.63,32.72,138500.0,22.5748,22.6641,22.4168,22.4786,138500.0
2009-02-26 09:40:00,32.7,32.77,32.24,32.47,135700.0,22.4649,22.513,22.1489,22.3069,135700.0
2009-02-26 09:50:00,32.47,32.93,32.47,32.68,224100.0,22.3069,22.6229,22.3069,22.4512,224100.0
2009-02-26 10:00:00,32.68,32.97,32.64,32.88,137200.0,22.4512,22.6504,22.4237,22.5886,137200.0
2009-02-26 10:10:00,32.87,32.92,32.68,32.79,121800.0,22.5817,22.616,22.4512,22.5267,121800.0
2009-02-26 10:20:00,32.78,32.9,32.73,32.83,120000.0,22.5199,22.6023,22.4855,22.5542,120000.0
2009-02-26 10:30:00,32.83,33.05,32.63,33.0,118800.0,22.5542,22.7054,22.4168,22.671,118800.0
2009-02-26 10:40:00,33.01,33.15,32.77,32.9,168900.0,22.6779,22.7741,22.513,22.6023,168900.0
2009-02-26 10:50:00,32.93,32.99,32.67,32.76,52700.0,22.6229,22.6641,22.4443,22.5061,52700.0
2009-02-26 11:00:00,32.78,32.83,32.24,32.25,108700.0,22.5199,22.5542,22.1489,22.1558,108700.0
2009-02-26 11:10:00,32.25,32.58,32.18,32.58,128000.0,22.1558,22.3825,22.1077,22.3825,128000.0
2009-02-26 11:20:00,32.56,32.74,32.55,32.67,121700.0,22.3687,22.4924,22.3619,22.4443,121700.0
2009-02-26 11:30:00,32.66,32.94,32.61,32.82,107200.0,22.4374,22.6298,22.4031,22.5473,107200.0
2009-02-26 11:40:00,32.81,32.89,32.68,32.74,106200.0,22.5405,22.5954,22.4512,22.4924,106200.0
2009-02-26 11:50:00,32.75,32.89,32.68,32.83,104800.0,22.4993,22.5954,22.4512,22.5542,104800.0
2009-02-26 12:00:00,32.83,32.91,32.72,32.8,72500.0,22.5542,22.6092,22.4786,22.5336,72500.0
2009-02-26 12:10:00,32.78,32.79,32.58,32.59,60500.0,22.5199,22.5267,22.3825,22.3893,60500.0
2009-02-26 12:20:00,32.59,32.65,32.39,32.55,93300.0,22.3893,22.4306,22.2519,22.3619,93300.0
2009-02-26 12:30:00,32.55,32.66,32.45,32.53,153000.0,22.3619,22.4374,22.2932,22.3481,153000.0
2009-02-26 12:40:00,32.53,32.6,32.42,32.54,119500.0,22.3481,22.3962,22.2725,22.355,119500.0
2009-02-26 12:50:00,32.53,32.58,32.4,32.52,114000.0,22.3481,22.3825,22.2588,22.3412,114000.0
2009-02-26 13:00:00,32.52,32.55,32.3,32.34,88100.0,22.3412,22.3619,22.1901,22.2176,88100.0
2009-02-26 13:10:00,32.33,32.46,32.25,32.36,94200.0,22.2107,22.3,22.1558,22.2313,94200.0
2009-02-26 13:20:00,32.37,32.71,32.36,32.63,242800.0,22.2382,22.4718,22.2313,22.4168,242800.0
2009-02-26 13:30:00,32.63,32.82,32.54,32.61,214800.0,22.4168,22.5473,22.355,22.4031,214800.0
2009-02-26 13:40:00,32.61,32.89,32.61,32.78,126500.0,22.4031,22.5954,22.4031,22.5199,126500.0
2009-02-26 13:50:00,32.78,32.91,32.74,32.79,136000.0,22.5199,22.6092,22.4924,22.5267,136000.0
2009-02-26 14:00:00,32.78,32.83,32.47,32.56,147200.0,22.5199,22.5542,22.3069,22.3687,147200.0
2009-02-26 14:10:00,32.56,32.79,32.56,32.76,100900.0,22.3687,22.5267,22.3687,22.5061,100900.0
2009-02-26 14:20:00,32.76,32.99,32.74,32.93,100200.0,22.5061,22.6641,22.4924,22.6229,100200.0
2009-02-26 14:30:00,32.93,32.94,32.64,32.7,218300.0,22.6229,22.6298,22.4237,22.4649,218300.0
2009-02-26 14:40:00,32.71,32.93,32.64,32.92,150000.0,22.4718,22.6229,22.4237,22.616,150000.0
2009-02-26 14:50:00,32.92,32.96,32.49,32.72,181300.0,22.616,22.6435,22.3206,22.4786,181300.0
2009-02-26 15:00:00,32.71,32.77,32.5,32.65,150100.0,22.4718,22.513,22.3275,22.4306,150100.0
2009-02-26 15:10:00,32.65,32.76,32.4,32.45,236400.0,22.4306,22.5061,22.2588,22.2932,236400.0
2009-02-26 15:20:00,32.46,32.59,32.4,32.49,119200.0,22.3,22.3893,22.2588,22.3206,119200.0
2009-02-26 15:30:00,32.49,32.73,32.4,32.61,166600.0,22.3206,22.4855,22.2588,22.4031,166600.0
2009-02-26 15:40:00,32.59,32.78,32.58,32.73,208300.0,22.3893,22.5199,22.3825,22.4855,208300.0
2009-02-26 15:50:00,32.74,32.75,32.31,32.38,319500.0,22.4924,22.4993,22.197,22.2451,319500.0
2009-02-27 09:30:00,31.5,31.97,30.77,31.13,227400.0,21.6405,21.9634,21.139,21.3863,227400.0
2009-02-27 09:40:00,31.09,31.27,30.89,30.98,133100.0,21.3588,21.4825,21.2214,21.2833,133100.0
2009-02-27 09:50:00,30.98,31.49,30.91,31.22,180000.0,21.2833,21.6336,21.2352,21.4481,180000.0
2009-02-27 10:00:00,31.23,31.66,31.22,31.33,161800.0,21.455,21.7504,21.4481,21.5237,161800.0
2009-02-27 10:10:00,31.34,31.88,31.33,31.88,147000.0,21.5306,21.9016,21.5237,21.9016,147000.0
2009-02-27 10:20:00,31.88,32.28,31.87,31.92,188100.0,21.9016,22.1764,21.8947,21.929,188100.0
2009-02-27 10:30:00,31.88,32.06,31.64,31.84,89800.0,21.9016,22.0252,21.7367,21.8741,89800.0
2009-02-27 10:40:00,31.83,32.06,31.69,31.92,102600.0,21.8672,22.0252,21.771,21.929,102600.0
2009-02-27 10:50:00,31.92,32.17,31.87,32.1,109700.0,21.929,22.1008,21.8947,22.0527,109700.0
2009-02-27 11:00:00,32.09,32.12,31.82,31.85,83200.0,22.0458,22.0664,21.8603,21.881,83200.0
2009-02-27 11:10:00,31.84,31.93,31.69,31.81,78100.0,21.8741,21.9359,21.771,21.8535,78100.0
2009-02-27 11:20:00,31.81,32.11,31.77,32.04,79700.0,21.8535,22.0596,21.826,22.0115,79700.0
2009-02-27 11:30:00,32.04,32.18,31.96,32.06,86300.0,22.0115,22.1077,21.9565,22.0252,86300.0
2009-02-27 11:40:00,32.08,32.44,32.06,32.21,74700.0,22.039,22.2863,22.0252,22.1283,74700.0
2009-02-27 11:50:00,32.19,32.3,32.09,32.22,111400.0,22.1145,22.1901,22.0458,22.1351,111400.0
2009-02-27 12:00:00,32.23,32.44,32.19,32.33,70400.0,22.142,22.2863,22.1145,22.2107,70400.0
2009-02-27 12:10:00,32.32,32.41,32.12,32.2,114600.0,22.2038,22.2657,22.0664,22.1214,114600.0
2009-02-27 12:20:00,32.2,32.34,32.17,32.22,72000.0,22.1214,22.2176,22.1008,22.1351,72000.0
2009-02-27 12:30:00,32.2,32.31,32.11,32.17,86100.0,22.1214,22.197,22.0596,22.1008,86100.0
2009-02-27 12:40:00,32.17,32.27,32.1,32.17,73400.0,22.1008,22.1695,22.0527,22.1008,73400.0
2009-02-27 12:50:00,32.2,32.34,32.17,32.3,57400.0,22.1214,22.2176,22.1008,22.1901,57400.0
2009-02-27 13:00:00,32.36,32.43,32.28,32.34,150300.0,22.2313,22.2794,22.1764,22.2176,150300.0
2009-02-27 13:10:00,32.35,32.38,32.11,32.25,88600.0,22.2245,22.2451,22.0596,22.1558,88600.0
2009-02-27 13:20:00,32.25,32.35,32.13,32.26,77500.0,22.1558,22.2245,22.0733,22.1626,77500.0
2009-02-27 13:30:00,32.26,32.52,31.96,31.99,225600.0,22.1626,22.3412,21.9565,21.9771,225600.0
2009-02-27 13:40:00,31.99,32.4,31.95,32.38,84000.0,21.9771,22.2588,21.9497,22.2451,84000.0
2009-02-27 13:50:00,32.39,32.45,32.18,32.39,128400.0,22.2519,22.2932,22.1077,22.2519,128400.0
2009-02-27 14:00:00,32.39,32.52,32.23,32.28,74300.0,22.2519,22.3412,22.142,22.1764,74300.0
2009-02-27 14:10:00,32.25,32.3,32.15,32.23,95000.0,22.1558,22.1901,22.0871,22.142,95000.0
2009-02-27 14:20:00,32.25,32.26,31.8,31.89,112200.0,22.1558,22.1626,21.8466,21.9084,112200.0
2009-02-27 14:30:00,31.9,32.05,31.84,31.97,138300.0,21.9153,22.0184,21.8741,21.9634,138300.0
2009-02-27 14:40:00,32.0,32.17,31.94,32.15,211800.0,21.984,22.1008,21.9428,22.0871,211800.0
2009-02-27 14:50:00,32.16,32.26,31.95,32.01,169400.0,22.0939,22.1626,21.9497,21.9909,169400.0
2009-02-27 15:00:00,32.02,32.02,31.83,31.9,112800.0,21.9977,21.9977,21.8672,21.9153,112800.0
2009-02-27 15:10:00,31.92,31.95,31.62,31.7,180300.0,21.929,21.9497,21.7229,21.7779,180300.0
2009-02-27 15:20:00,31.7,32.0,31.63,31.81,223000.0,21.7779,21.984,21.7298,21.8535,223000.0
2009-02-27 15:30:00,31.81,32.02,31.78,31.84,273800.0,21.8535,21.9977,21.8329,21.8741,273800.0
2009-02-27 15:40:00,31.84,32.07,31.8,32.05,390200.0,21.8741,22.0321,21.8466,22.0184,390200.0
2009-02-27 15:50:00,32.05,32.05,31.65,31.69,406100.0,22.0184,22.0184,21.7436,21.771,406100.0
2009-03-02 09:30:00,30.75,31.08,30.39,30.56,212200.0,21.1253,21.352,20.8779,20.9947,212200.0
2009-03-02 09:40:00,30.56,30.79,30.42,30.5,105400.0,20.9947,21.1527,20.8985,20.9535,105400.0
2009-03-02 09:50:00,30.49,30.79,30.31,30.31,111300.0,20.9466,21.1527,20.823,20.823,111300.0
2009-03-02 10:00:00,30.34,30.48,30.22,30.27,87300.0,20.8436,20.9398,20.7611,20.7955,87300.0
2009-03-02 10:10:00,30.27,30.35,30.15,30.15,103400.0,20.7955,20.8505,20.7131,20.7131,103400.0
2009-03-02 10:20:00,30.16,30.35,30.1,30.2,148200.0,20.7199,20.8505,20.6787,20.7474,148200.0
2009-03-02 10:30:00,30.14,30.18,29.97,30.01,149300.0,20.7062,20.7337,20.5894,20.6169,149300.0
2009-03-02 10:40:00,30.01,30.18,29.9,29.93,138800.0,20.6169,20.7337,20.5413,20.5619,138800.0
2009-03-02 10:50:00,29.93,30.12,29.9,30.04,178800.0,20.5619,20.6924,20.5413,20.6375,178800.0
2009-03-02 11:00:00,30.05,30.13,29.9,30.02,134700.0,20.6444,20.6993,20.5413,20.6237,134700.0
2009-03-02 11:10:00,30.02,30.05,29.9,30.02,81100.0,20.6237,20.6444,20.5413,20.6237,81100.0
2009-03-02 11:20:00,30.02,30.08,29.85,29.92,131300.0,20.6237,20.665,20.507,20.555,131300.0
2009-03-02 11:30:00,29.93,29.98,29.8,29.84,76900.0,20.5619,20.5963,20.4726,20.5001,76900.0
2009-03-02 11:40:00,29.84,29.98,29.81,29.98,88400.0,20.5001,20.5963,20.4795,20.5963,88400.0
2009-03-02 11:50:00,29.98,30.03,29.79,29.8,249200.0,20.5963,20.6306,20.4657,20.4726,249200.0
2009-03-02 12:00:00,29.82,30.02,29.77,29.95,118700.0,20.4863,20.6237,20.452,20.5757,118700.0
2009-03-02 12:10:00,29.96,29.99,29.75,29.79,100700.0,20.5825,20.6031,20.4383,20.4657,100700.0
2009-03-02 12:20:00,29.79,29.81,29.74,29.77,92200.0,20.4657,20.4795,20.4314,20.452,92200.0
2009-03-02 12:30:00,29.77,29.81,29.75,29.77,60500.0,20.452,20.4795,20.4383,20.452,60500.0
2009-03-02 12:40:00,29.77,29.78,29.5,29.55,202900.0,20.452,20.4589,20.2665,20.3009,202900.0
2009-03-02 12:50:00,29.54,29.67,29.5,29.55,115200.0,20.294,20.3833,20.2665,20.3009,115200.0
2009-03-02 13:00:00,29.57,29.64,29.45,29.62,119100.0,20.3146,20.3627,20.2322,20.3489,119100.0
2009-03-02 13:10:00,29.64,29.64,29.45,29.56,95000.0,20.3627,20.3627,20.2322,20.3077,95000.0
2009-03-02 13:20:00,29.57,29.59,29.44,29.51,80100.0,20.3146,20.3283,20.2253,20.2734,80100.0
2009-03-02 13:30:00,29.52,29.59,29.46,29.51,86000.0,20.2802,20.3283,20.239,20.2734,86000.0
2009-03-02 13:40:00,29.51,29.69,29.48,29.67,82700.0,20.2734,20.397,20.2528,20.3833,82700.0
2009-03-02 13:50:00,29.68,29.91,29.62,29.9,103000.0,20.3902,20.5482,20.3489,20.5413,103000.0
2009-03-02 14:00:00,29.88,29.92,29.75,29.8,157000.0,20.5276,20.555,20.4383,20.4726,157000.0
2009-03-02 14:10:00,29.81,29.92,29.75,29.78,123300.0,20.4795,20.555,20.4383,20.4589,123300.0
2009-03-02 14:20:00,29.8,29.84,29.67,29.77,147600.0,20.4726,20.5001,20.3833,20.452,147600.0
2009-03-02 14:30:00,29.76,30.02,29.65,29.86,131900.0,20.4451,20.6237,20.3696,20.5138,131900.0
2009-03-02 14:40:00,29.86,30.02,29.79,29.84,168300.0,20.5138,20.6237,20.4657,20.5001,168300.0
2009-03-02 14:50:00,29.83,29.96,29.7,29.74,194600.0,20.4932,20.5825,20.4039,20.4314,194600.0
2009-03-02 15:00:00,29.74,29.78,29.59,29.71,131100.0,20.4314,20.4589,20.3283,20.4108,131100.0
2009-03-02 15:10:00,29.73,29.8,29.55,29.59,146500.0,20.4245,20.4726,20.3009,20.3283,146500.0
2009-03-02 15:20:00,29.59,29.7,29.48,29.62,139200.0,20.3283,20.4039,20.2528,20.3489,139200.0
2009-03-02 15:30:00,29.63,29.82,29.58,29.64,159800.0,20.3558,20.4863,20.3215,20.3627,159800.0
2009-03-02 15:40:00,29.64,29.69,29.44,29.48,267100.0,20.3627,20.397,20.2253,20.2528,267100.0
2009-03-02 15:50:00,29.5,29.66,29.45,29.56,431300.0,20.2665,20.3764,20.2322,20.3077,431300.0
2009-03-03 09:30:00,29.91,30.1,29.72,29.89,151400.0,20.5482,20.6787,20.4176,20.5344,151400.0
2009-03-03 09:40:00,29.85,29.89,29.5,29.54,204800.0,20.507,20.5344,20.2665,20.294,204800.0
2009-03-03 09:50:00,29.54,29.73,29.53,29.55,232800.0,20.294,20.4245,20.2871,20.3009,232800.0
2009-03-03 10:00:00,29.55,29.64,29.5,29.54,199100.0,20.3009,20.3627,20.2665,20.294,199100.0
2009-03-03 10:10:00,29.55,29.6,29.29,29.37,261600.0,20.3009,20.3352,20.1222,20.1772,261600.0
2009-03-03 10:20:00,29.38,29.56,29.36,29.55,136500.0,20.1841,20.3077,20.1703,20.3009,136500.0
2009-03-03 10:30:00,29.52,29.64,29.3,29.55,117800.0,20.2802,20.3627,20.1291,20.3009,117800.0
2009-03-03 10:40:00,29.54,29.66,29.47,29.61,151500.0,20.294,20.3764,20.2459,20.3421,151500.0
2009-03-03 10:50:00,29.61,29.66,29.37,29.46,145700.0,20.3421,20.3764,20.1772,20.239,145700.0
2009-03-03 11:00:00,29.42,29.54,29.26,29.44,188300.0,20.2115,20.294,20.1016,20.2253,188300.0
2009-03-03 11:10:00,29.45,29.46,29.02,29.15,184000.0,20.2322,20.239,19.9367,20.0261,184000.0
2009-03-03 11:20:00,29.13,29.4,29.05,29.37,302100.0,20.0123,20.1978,19.9574,20.1772,302100.0
2009-03-03 11:30:00,29.36,29.47,29.13,29.15,327700.0,20.1703,20.2459,20.0123,20.0261,327700.0
2009-03-03 11:40:00,29.15,29.4,29.07,29.1,133300.0,20.0261,20.1978,19.9711,19.9917,133300.0
2009-03-03 11:50:00,29.1,29.16,28.9,29.0,150800.0,19.9917,20.0329,19.8543,19.923,150800.0
2009-03-03 12:00:00,29.01,29.35,29.0,29.34,193100.0,19.9299,20.1635,19.923,20.1566,193100.0
2009-03-03 12:10:00,29.35,29.4,29.19,29.37,187400.0,20.1635,20.1978,20.0535,20.1772,187400.0
2009-03-03 12:20:00,29.37,29.68,29.27,29.55,240000.0,20.1772,20.3902,20.1085,20.3009,240000.0
2009-03-03 12:30:00,29.55,29.62,29.38,29.39,129500.0,20.3009,20.3489,20.1841,20.1909,129500.0
2009-03-03 12:40:00,29.41,29.56,29.34,29.49,56600.0,20.2047,20.3077,20.1566,20.2596,56600.0
2009-03-03 12:50:00,29.5,29.56,29.34,29.46,94200.0,20.2665,20.3077,20.1566,20.239,94200.0
2009-03-03 13:00:00,29.45,29.53,29.26,29.42,68400.0,20.2322,20.2871,20.1016,20.2115,68400.0
2009-03-03 13:10:00,29.41,29.55,29.31,29.53,77600.0,20.2047,20.3009,20.136,20.2871,77600.0
2009-03-03 13:20:00,29.52,29.54,29.24,29.25,120100.0,20.2802,20.294,20.0879,20.0948,120100.0
2009-03-03 13:30:00,29.26,29.34,29.02,29.06,129700.0,20.1016,20.1566,19.9367,19.9642,129700.0
2009-03-03 13:40:00,29.07,29.24,29.04,29.07,100900.0,19.9711,20.0879,19.9505,19.9711,100900.0
2009-03-03 13:50:00,29.04,29.36,29.04,29.24,175900.0,19.9505,20.1703,19.9505,20.0879,175900.0
2009-03-03 14:00:00,29.25,29.45,29.21,29.34,220000.0,20.0948,20.2322,20.0673,20.1566,220000.0
2009-03-03 14:10:00,29.35,29.5,29.25,29.25,129600.0,20.1635,20.2665,20.0948,20.0948,129600.0
2009-03-03 14:20:00,29.25,29.38,29.17,29.22,315500.0,20.0948,20.1841,20.0398,20.0741,315500.0
2009-03-03 14:30:00,29.22,29.42,29.13,29.4,372400.0,20.0741,20.2115,20.0123,20.1978,372400.0
2009-03-03 14:40:00,29.4,29.58,29.33,29.48,438900.0,20.1978,20.3215,20.1497,20.2528,438900.0
2009-03-03 14:50:00,29.46,29.63,29.3,29.54,174000.0,20.239,20.3558,20.1291,20.294,174000.0
2009-03-03 15:00:00,29.53,29.54,29.18,29.22,257500.0,20.2871,20.294,20.0467,20.0741,257500.0
2009-03-03 15:10:00,29.22,29.33,29.1,29.22,258300.0,20.0741,20.1497,19.9917,20.0741,258300.0
2009-03-03 15:20:00,29.23,29.27,28.96,29.04,224400.0,20.081,20.1085,19.8955,19.9505,224400.0
2009-03-03 15:30:00,29.03,29.15,28.95,28.95,204000.0,19.9436,20.0261,19.8887,19.8887,204000.0
2009-03-03 15:40:00,28.95,29.09,28.93,28.97,185500.0,19.8887,19.9848,19.8749,19.9024,185500.0
2009-03-03 15:50:00,28.98,29.2,28.96,29.1,510300.0,19.9093,20.0604,19.8955,19.9917,510300.0
2009-03-04 09:30:00,29.53,30.16,29.18,29.23,377100.0,20.2871,20.7199,20.0467,20.081,377100.0
2009-03-04 09:40:00,29.26,29.52,29.21,29.49,217700.0,20.1016,20.2802,20.0673,20.2596,217700.0
2009-03-04 09:50:00,29.5,29.5,29.13,29.22,132500.0,20.2665,20.2665,20.0123,20.0741,132500.0
2009-03-04 10:00:00,29.2,29.27,29.07,29.07,216700.0,20.0604,20.1085,19.9711,19.9711,216700.0
2009-03-04 10:10:00,29.08,29.22,28.79,28.85,199700.0,19.978,20.0741,19.7787,19.82,199700.0
2009-03-04 10:20:00,28.86,29.17,28.83,29.15,106900.0,19.8268,20.0398,19.8062,20.0261,106900.0
2009-03-04 10:30:00,29.14,29.17,28.86,29.03,82500.0,20.0192,20.0398,19.8268,19.9436,82500.0
2009-03-04 10:40:00,29.02,29.33,29.0,29.33,228200.0,19.9367,20.1497,19.923,20.1497,228200.0
2009-03-04 10:50:00,29.31,29.33,29.02,29.11,265600.0,20.136,20.1497,19.9367,19.9986,265600.0
2009-03-04 11:00:00,29.1,30.3,29.1,29.27,393200.0,19.9917,20.8161,19.9917,20.1085,393200.0
2009-03-04 11:10:00,29.27,29.49,29.27,29.32,144000.0,20.1085,20.2596,20.1085,20.1428,144000.0
2009-03-04 11:20:00,29.3,29.48,29.2,29.47,212200.0,20.1291,20.2528,20.0604,20.2459,212200.0
2009-03-04 11:30:00,29.49,29.6,29.3,29.34,243800.0,20.2596,20.3352,20.1291,20.1566,243800.0
2009-03-04 11:40:00,29.35,29.54,29.23,29.53,112400.0,20.1635,20.294,20.081,20.2871,112400.0
2009-03-04 11:50:00,29.55,29.68,29.48,29.54,122800.0,20.3009,20.3902,20.2528,20.294,122800.0
2009-03-04 12:00:00,29.55,29.66,29.47,29.52,151400.0,20.3009,20.3764,20.2459,20.2802,151400.0
2009-03-04 12:10:00,29.52,29.64,29.46,29.46,92700.0,20.2802,20.3627,20.239,20.239,92700.0
2009-03-04 12:20:00,29.48,29.63,29.47,29.62,258800.0,20.2528,20.3558,20.2459,20.3489,258800.0
2009-03-04 12:30:00,29.6,29.84,29.55,29.8,99100.0,20.3352,20.5001,20.3009,20.4726,99100.0
2009-03-04 12:40:00,29.79,29.8,29.43,29.45,171700.0,20.4657,20.4726,20.2184,20.2322,171700.0
2009-03-04 12:50:00,29.45,29.5,29.34,29.44,158500.0,20.2322,20.2665,20.1566,20.2253,158500.0
2009-03-04 13:00:00,29.45,29.5,29.27,29.4,142000.0,20.2322,20.2665,20.1085,20.1978,142000.0
2009-03-04 13:10:00,29.43,29.64,29.37,29.64,176100.0,20.2184,20.3627,20.1772,20.3627,176100.0
2009-03-04 13:20:00,29.65,29.8,29.54,29.67,93100.0,20.3696,20.4726,20.294,20.3833,93100.0
2009-03-04 13:30:00,29.69,29.88,29.61,29.63,156200.0,20.397,20.5276,20.3421,20.3558,156200.0
2009-03-04 13:40:00,29.62,29.82,29.59,29.82,175500.0,20.3489,20.4863,20.3283,20.4863,175500.0
2009-03-04 13:50:00,29.8,29.86,29.69,29.7,97900.0,20.4726,20.5138,20.397,20.4039,97900.0
2009-03-04 14:00:00,29.68,29.77,29.6,29.77,268400.0,20.3902,20.452,20.3352,20.452,268400.0
2009-03-04 14:10:00,29.77,29.89,29.66,29.87,168600.0,20.452,20.5344,20.3764,20.5207,168600.0
2009-03-04 14:20:00,29.88,29.9,29.75,29.77,391800.0,20.5276,20.5413,20.4383,20.452,391800.0
2009-03-04 14:30:00,29.77,30.07,29.66,30.05,254200.0,20.452,20.6581,20.3764,20.6444,254200.0
2009-03-04 14:40:00,30.05,30.29,29.97,30.09,537400.0,20.6444,20.8092,20.5894,20.6718,537400.0
2009-03-04 14:50:00,30.1,30.32,30.09,30.27,210100.0,20.6787,20.8298,20.6718,20.7955,210100.0
2009-03-04 15:00:00,30.26,30.43,30.25,30.3,285700.0,20.7886,20.9054,20.7818,20.8161,285700.0
2009-03-04 15:10:00,30.29,30.55,30.29,30.5,296500.0,20.8092,20.9879,20.8092,20.9535,296500.0
2009-03-04 15:20:00,30.52,30.54,30.28,30.46,234900.0,20.9672,20.981,20.8024,20.926,234900.0
2009-03-04 15:30:00,30.46,30.49,30.1,30.2,262100.0,20.926,20.9466,20.6787,20.7474,262100.0
2009-03-04 15:40:00,30.19,30.32,30.13,30.19,332300.0,20.7405,20.8298,20.6993,20.7405,332300.0
2009-03-04 15:50:00,30.19,30.2,29.94,30.0,455100.0,20.7405,20.7474,20.5688,20.61,455100.0
2009-03-05 09:30:00,29.09,29.53,28.82,28.97,138100.0,19.9848,20.2871,19.7993,19.9024,138100.0
2009-03-05 09:40:00,28.99,29.07,28.82,28.9,84600.0,19.9161,19.9711,19.7993,19.8543,84600.0
2009-03-05 09:50:00,28.91,29.15,28.88,28.92,138300.0,19.8612,20.0261,19.8406,19.868,138300.0
2009-03-05 10:00:00,28.92,29.1,28.85,28.86,102300.0,19.868,19.9917,19.82,19.8268,102300.0
2009-03-05 10:10:00,28.86,29.03,28.75,28.94,237800.0,19.8268,19.9436,19.7513,19.8818,237800.0
2009-03-05 10:20:00,28.92,28.97,28.81,28.92,185900.0,19.868,19.9024,19.7925,19.868,185900.0
2009-03-05 10:30:00,28.93,29.06,28.77,28.85,217600.0,19.8749,19.9642,19.765,19.82,217600.0
2009-03-05 10:40:00,28.84,28.98,28.76,28.85,180100.0,19.8131,19.9093,19.7581,19.82,180100.0
2009-03-05 10:50:00,28.85,28.85,28.52,28.53,392000.0,19.82,19.82,19.5932,19.6001,392000.0
2009-03-05 11:00:00,28.52,28.64,28.43,28.47,118700.0,19.5932,19.6757,19.5314,19.5589,118700.0
2009-03-05 11:10:00,28.45,28.5,27.79,27.83,315400.0,19.5452,19.5795,19.0917,19.1192,315400.0
2009-03-05 11:20:00,27.84,27.96,27.58,27.63,180800.0,19.1261,19.2085,18.9475,18.9818,180800.0
2009-03-05 11:30:00,27.63,27.81,27.55,27.73,89900.0,18.9818,19.1055,18.9269,19.0505,89900.0
2009-03-05 11:40:00,27.73,27.78,27.62,27.74,113100.0,19.0505,19.0849,18.9749,19.0574,113100.0
2009-03-05 11:50:00,27.74,27.75,27.45,27.6,168900.0,19.0574,19.0643,18.8582,18.9612,168900.0
2009-03-05 12:00:00,27.61,27.68,27.42,27.42,247400.0,18.9681,19.0162,18.8375,18.8375,247400.0
2009-03-05 12:10:00,27.43,27.45,27.2,27.29,189900.0,18.8444,18.8582,18.6864,18.7482,189900.0
2009-03-05 12:20:00,27.29,27.52,27.27,27.52,178000.0,18.7482,18.9062,18.7345,18.9062,178000.0
2009-03-05 12:30:00,27.51,27.61,27.43,27.47,204000.0,18.8994,18.9681,18.8444,18.8719,204000.0
2009-03-05 12:40:00,27.47,27.5,27.38,27.39,191600.0,18.8719,18.8925,18.8101,18.8169,191600.0
2009-03-05 12:50:00,27.4,27.43,27.35,27.39,107400.0,18.8238,18.8444,18.7895,18.8169,107400.0
2009-03-05 13:00:00,27.39,27.53,27.32,27.53,238100.0,18.8169,18.9131,18.7688,18.9131,238100.0
2009-03-05 13:10:00,27.53,27.84,27.53,27.81,297200.0,18.9131,19.1261,18.9131,19.1055,297200.0
2009-03-05 13:20:00,27.82,27.84,27.56,27.64,159600.0,19.1123,19.1261,18.9337,18.9887,159600.0
2009-03-05 13:30:00,27.65,27.75,27.52,27.66,216900.0,18.9956,19.0643,18.9062,19.0024,216900.0
2009-03-05 13:40:00,27.65,27.71,27.5,27.59,217000.0,18.9956,19.0368,18.8925,18.9543,217000.0
2009-03-05 13:50:00,27.6,27.68,27.53,27.6,227200.0,18.9612,19.0162,18.9131,18.9612,227200.0
2009-03-05 14:00:00,27.61,27.69,27.55,27.67,229100.0,18.9681,19.023,18.9269,19.0093,229100.0
2009-03-05 14:10:00,27.67,27.72,27.56,27.64,210800.0,19.0093,19.0436,18.9337,18.9887,210800.0
2009-03-05 14:20:00,27.65,27.66,27.45,27.47,208000.0,18.9956,19.0024,18.8582,18.8719,208000.0
2009-03-05 14:30:00,27.47,27.74,27.47,27.62,161100.0,18.8719,19.0574,18.8719,18.9749,161100.0
2009-03-05 14:40:00,27.6,27.61,27.37,27.44,159000.0,18.9612,18.9681,18.8032,18.8513,159000.0
2009-03-05 14:50:00,27.45,27.45,27.21,27.22,189800.0,18.8582,18.8582,18.6933,18.7001,189800.0
2009-03-05 15:00:00,27.22,27.31,27.14,27.21,337300.0,18.7001,18.762,18.6452,18.6933,337300.0
2009-03-05 15:10:00,27.21,27.38,27.2,27.23,543200.0,18.6933,18.8101,18.6864,18.707,543200.0
2009-03-05 15:20:00,27.23,27.26,27.09,27.13,477200.0,18.707,18.7276,18.6108,18.6383,477200.0
2009-03-05 15:30:00,27.14,27.2,26.9,26.94,393900.0,18.6452,18.6864,18.4803,18.5078,393900.0
2009-03-05 15:40:00,26.94,27.23,26.87,27.22,584000.0,18.5078,18.707,18.4597,18.7001,584000.0
2009-03-05 15:50:00,27.21,27.28,27.15,27.26,643900.0,18.6933,18.7414,18.6521,18.7276,643900.0
2009-03-06 09:30:00,27.5,28.35,27.5,28.27,340700.0,18.8925,19.4765,18.8925,19.4215,340700.0
2009-03-06 09:40:00,28.28,28.64,28.26,28.43,319700.0,19.4284,19.6757,19.4146,19.5314,319700.0
2009-03-06 09:50:00,28.43,28.45,27.83,27.83,247400.0,19.5314,19.5452,19.1192,19.1192,247400.0
2009-03-06 10:00:00,27.84,28.02,27.56,27.73,248800.0,19.1261,19.2497,18.9337,19.0505,248800.0
2009-03-06 10:10:00,27.73,27.85,27.53,27.75,120600.0,19.0505,19.133,18.9131,19.0643,120600.0
2009-03-06 10:20:00,27.75,27.77,27.35,27.64,138000.0,19.0643,19.078,18.7895,18.9887,138000.0
2009-03-06 10:30:00,27.66,27.76,27.41,27.44,81400.0,19.0024,19.0711,18.8307,18.8513,81400.0
2009-03-06 10:40:00,27.44,27.58,27.32,27.38,152600.0,18.8513,18.9475,18.7688,18.8101,152600.0
2009-03-06 10:50:00,27.37,27.47,27.2,27.2,156500.0,18.8032,18.8719,18.6864,18.6864,156500.0
2009-03-06 11:00:00,27.21,27.3,27.14,27.22,188700.0,18.6933,18.7551,18.6452,18.7001,188700.0
2009-03-06 11:10:00,27.22,27.59,27.21,27.56,189500.0,18.7001,18.9543,18.6933,18.9337,189500.0
2009-03-06 11:20:00,27.56,27.59,27.25,27.44,82600.0,18.9337,18.9543,18.7208,18.8513,82600.0
2009-03-06 11:30:00,27.44,27.66,27.4,27.45,97600.0,18.8513,19.0024,18.8238,18.8582,97600.0
2009-03-06 11:40:00,27.46,27.54,27.37,27.45,99300.0,18.865,18.92,18.8032,18.8582,99300.0
2009-03-06 11:50:00,27.46,27.62,27.32,27.47,126200.0,18.865,18.9749,18.7688,18.8719,126200.0
2009-03-06 12:00:00,27.48,27.8,27.46,27.79,244300.0,18.8788,19.0986,18.865,19.0917,244300.0
2009-03-06 12:10:00,27.8,27.88,27.53,27.56,205500.0,19.0986,19.1536,18.9131,18.9337,205500.0
2009-03-06 12:20:00,27.57,27.61,27.32,27.35,81400.0,18.9406,18.9681,18.7688,18.7895,81400.0
2009-03-06 12:30:00,27.34,27.43,27.25,27.43,82500.0,18.7826,18.8444,18.7208,18.8444,82500.0
2009-03-06 12:40:00,27.42,27.46,27.26,27.3,177500.0,18.8375,18.865,18.7276,18.7551,177500.0
2009-03-06 12:50:00,27.29,27.52,27.26,27.5,97300.0,18.7482,18.9062,18.7276,18.8925,97300.0
2009-03-06 13:00:00,27.49,27.52,27.33,27.37,62300.0,18.8856,18.9062,18.7757,18.8032,62300.0
2009-03-06 13:10:00,27.36,27.49,27.24,27.25,150100.0,18.7963,18.8856,18.7139,18.7208,150100.0
2009-03-06 13:20:00,27.25,27.28,27.1,27.18,158500.0,18.7208,18.7414,18.6177,18.6727,158500.0
2009-03-06 13:30:00,27.18,27.23,27.02,27.12,111700.0,18.6727,18.707,18.5627,18.6314,111700.0
2009-03-06 13:40:00,27.13,27.13,26.93,27.04,150400.0,18.6383,18.6383,18.5009,18.5765,150400.0
2009-03-06 13:50:00,27.06,27.17,27.0,27.12,98300.0,18.5902,18.6658,18.549,18.6314,98300.0
2009-03-06 14:00:00,27.13,27.4,27.12,27.36,135500.0,18.6383,18.8238,18.6314,18.7963,135500.0
2009-03-06 14:10:00,27.36,27.38,27.06,27.2,207900.0,18.7963,18.8101,18.5902,18.6864,207900.0
2009-03-06 14:20:00,27.2,27.33,27.11,27.31,87800.0,18.6864,18.7757,18.6246,18.762,87800.0
2009-03-06 14:30:00,27.32,27.45,27.22,27.4,130500.0,18.7688,18.8582,18.7001,18.8238,130500.0
2009-03-06 14:40:00,27.36,27.37,27.17,27.17,146700.0,18.7963,18.8032,18.6658,18.6658,146700.0
2009-03-06 14:50:00,27.18,27.25,27.09,27.12,105700.0,18.6727,18.7208,18.6108,18.6314,105700.0
2009-03-06 15:00:00,27.1,27.22,26.95,27.08,127300.0,18.6177,18.7001,18.5147,18.604,127300.0
2009-03-06 15:10:00,27.09,27.2,27.01,27.13,90600.0,18.6108,18.6864,18.5559,18.6383,90600.0
2009-03-06 15:20:00,27.12,27.12,26.85,26.87,163500.0,18.6314,18.6314,18.446,18.4597,163500.0
2009-03-06 15:30:00,26.89,27.06,26.87,26.96,226600.0,18.4734,18.5902,18.4597,18.5215,226600.0
2009-03-06 15:40:00,26.96,27.33,26.92,27.07,309500.0,18.5215,18.7757,18.494,18.5971,309500.0
2009-03-06 15:50:00,27.06,27.46,27.04,27.41,763400.0,18.5902,18.865,18.5765,18.8307,763400.0
2009-03-09 09:30:00,27.84,28.0,26.79,27.3,177500.0,19.1261,19.236,18.4047,18.7551,177500.0
2009-03-09 09:40:00,27.3,27.65,27.26,27.64,142100.0,18.7551,18.9956,18.7276,18.9887,142100.0
2009-03-09 09:50:00,27.63,27.65,27.27,27.31,184300.0,18.9818,18.9956,18.7345,18.762,184300.0
2009-03-09 10:00:00,27.29,27.86,27.28,27.59,150400.0,18.7482,19.1398,18.7414,18.9543,150400.0
2009-03-09 10:10:00,27.6,27.93,27.55,27.86,146500.0,18.9612,19.1879,18.9269,19.1398,146500.0
2009-03-09 10:20:00,27.86,27.91,27.5,27.5,156000.0,19.1398,19.1742,18.8925,18.8925,156000.0
2009-03-09 10:30:00,27.51,27.87,27.49,27.6,124500.0,18.8994,19.1467,18.8856,18.9612,124500.0
2009-03-09 10:40:00,27.62,27.92,27.55,27.81,102100.0,18.9749,19.181,18.9269,19.1055,102100.0
2009-03-09 10:50:00,27.8,27.8,27.46,27.53,110000.0,19.0986,19.0986,18.865,18.9131,110000.0
2009-03-09 11:00:00,27.51,27.75,27.44,27.53,115300.0,18.8994,19.0643,18.8513,18.9131,115300.0
2009-03-09 11:10:00,27.48,27.66,27.47,27.54,94200.0,18.8788,19.0024,18.8719,18.92,94200.0
2009-03-09 11:20:00,27.52,27.76,27.44,27.67,128900.0,18.9062,19.0711,18.8513,19.0093,128900.0
2009-03-09 11:30:00,27.66,27.78,27.53,27.67,115900.0,19.0024,19.0849,18.9131,19.0093,115900.0
2009-03-09 11:40:00,27.67,27.76,27.56,27.63,91900.0,19.0093,19.0711,18.9337,18.9818,91900.0
2009-03-09 11:50:00,27.63,27.67,27.38,27.46,73300.0,18.9818,19.0093,18.8101,18.865,73300.0
2009-03-09 12:00:00,27.47,27.54,27.38,27.45,65600.0,18.8719,18.92,18.8101,18.8582,65600.0
2009-03-09 12:10:00,27.47,27.68,27.44,27.65,84400.0,18.8719,19.0162,18.8513,18.9956,84400.0
2009-03-09 12:20:00,27.67,27.79,27.48,27.49,83100.0,19.0093,19.0917,18.8788,18.8856,83100.0
2009-03-09 12:30:00,27.5,27.57,27.32,27.32,97100.0,18.8925,18.9406,18.7688,18.7688,97100.0
2009-03-09 12:40:00,27.32,27.37,27.14,27.34,191000.0,18.7688,18.8032,18.6452,18.7826,191000.0
2009-03-09 12:50:00,27.34,27.49,27.32,27.42,90900.0,18.7826,18.8856,18.7688,18.8375,90900.0
2009-03-09 13:00:00,27.42,27.44,27.12,27.15,221500.0,18.8375,18.8513,18.6314,18.6521,221500.0
2009-03-09 13:10:00,27.15,27.18,27.05,27.11,189800.0,18.6521,18.6727,18.5834,18.6246,189800.0
2009-03-09 13:20:00,27.12,27.17,27.07,27.1,174900.0,18.6314,18.6658,18.5971,18.6177,174900.0
2009-03-09 13:30:00,27.1,27.15,27.0,27.05,158300.0,18.6177,18.6521,18.549,18.5834,158300.0
2009-03-09 13:40:00,27.05,27.21,27.05,27.18,185500.0,18.5834,18.6933,18.5834,18.6727,185500.0
2009-03-09 13:50:00,27.19,27.26,27.05,27.08,181600.0,18.6795,18.7276,18.5834,18.604,181600.0
2009-03-09 14:00:00,27.08,27.22,26.96,27.15,314600.0,18.604,18.7001,18.5215,18.6521,314600.0
2009-03-09 14:10:00,27.15,27.19,26.88,26.96,250400.0,18.6521,18.6795,18.4666,18.5215,250400.0
2009-03-09 14:20:00,26.96,26.97,26.8,26.94,218400.0,18.5215,18.5284,18.4116,18.5078,218400.0
2009-03-09 14:30:00,26.94,26.97,26.8,26.86,197100.0,18.5078,18.5284,18.4116,18.4528,197100.0
2009-03-09 14:40:00,26.86,26.97,26.69,26.91,199000.0,18.4528,18.5284,18.336,18.4872,199000.0
2009-03-09 14:50:00,26.91,27.02,26.89,26.98,235200.0,18.4872,18.5627,18.4734,18.5353,235200.0
2009-03-09 15:00:00,26.96,27.06,26.88,26.99,319600.0,18.5215,18.5902,18.4666,18.5421,319600.0
2009-03-09 15:10:00,26.99,26.99,26.81,26.84,401000.0,18.5421,18.5421,18.4185,18.4391,401000.0
2009-03-09 15:20:00,26.83,27.0,26.79,26.93,390600.0,18.4322,18.549,18.4047,18.5009,390600.0
2009-03-09 15:30:00,26.93,26.98,26.79,26.81,437000.0,18.5009,18.5353,18.4047,18.4185,437000.0
2009-03-09 15:40:00,26.79,26.94,26.73,26.82,530000.0,18.4047,18.5078,18.3635,18.4253,530000.0
2009-03-09 15:50:00,26.82,26.98,26.73,26.94,614600.0,18.4253,18.5353,18.3635,18.5078,614600.0
2009-03-10 09:30:00,27.52,27.68,27.34,27.58,178000.0,18.9062,19.0162,18.7826,18.9475,178000.0
2009-03-10 09:40:00,27.56,27.9,27.51,27.66,347300.0,18.9337,19.1673,18.8994,19.0024,347300.0
2009-03-10 09:50:00,27.67,27.69,27.47,27.48,220700.0,19.0093,19.023,18.8719,18.8788,220700.0
2009-03-10 10:00:00,27.5,27.79,27.48,27.74,327100.0,18.8925,19.0917,18.8788,19.0574,327100.0
2009-03-10 10:10:00,27.73,28.03,27.68,27.96,202500.0,19.0505,19.2566,19.0162,19.2085,202500.0
2009-03-10 10:20:00,27.96,28.0,27.85,27.9,79800.0,19.2085,19.236,19.133,19.1673,79800.0
2009-03-10 10:30:00,27.92,28.05,27.88,28.03,196800.0,19.181,19.2704,19.1536,19.2566,196800.0
2009-03-10 10:40:00,28.03,28.16,27.99,28.05,185700.0,19.2566,19.3459,19.2291,19.2704,185700.0
2009-03-10 10:50:00,28.05,28.13,27.92,27.95,134600.0,19.2704,19.3253,19.181,19.2017,134600.0
2009-03-10 11:00:00,27.95,28.0,27.84,27.87,171300.0,19.2017,19.236,19.1261,19.1467,171300.0
2009-03-10 11:10:00,27.86,27.9,27.77,27.84,146400.0,19.1398,19.1673,19.078,19.1261,146400.0
2009-03-10 11:20:00,27.82,28.05,27.79,27.94,287400.0,19.1123,19.2704,19.0917,19.1948,287400.0
2009-03-10 11:30:00,27.96,27.98,27.82,27.82,142000.0,19.2085,19.2223,19.1123,19.1123,142000.0
2009-03-10 11:40:00,27.82,28.02,27.82,27.99,178200.0,19.1123,19.2497,19.1123,19.2291,178200.0
2009-03-10 11:50:00,27.99,28.24,27.95,28.24,254100.0,19.2291,19.4009,19.2017,19.4009,254100.0
2009-03-10 12:00:00,28.23,28.24,28.07,28.17,141600.0,19.394,19.4009,19.2841,19.3528,141600.0
2009-03-10 12:10:00,28.16,28.21,28.06,28.14,159800.0,19.3459,19.3803,19.2772,19.3322,159800.0
2009-03-10 12:20:00,28.15,28.2,28.1,28.17,184700.0,19.3391,19.3734,19.3047,19.3528,184700.0
2009-03-10 12:30:00,28.17,28.34,28.12,28.25,336600.0,19.3528,19.4696,19.3184,19.4078,336600.0
2009-03-10 12:40:00,28.25,28.3,28.2,28.21,114500.0,19.4078,19.4421,19.3734,19.3803,114500.0
2009-03-10 12:50:00,28.21,28.25,28.1,28.1,121200.0,19.3803,19.4078,19.3047,19.3047,121200.0
2009-03-10 13:00:00,28.1,28.14,27.92,27.98,170600.0,19.3047,19.3322,19.181,19.2223,170600.0
2009-03-10 13:10:00,27.98,28.06,27.94,28.02,299500.0,19.2223,19.2772,19.1948,19.2497,299500.0
2009-03-10 13:20:00,28.0,28.03,27.93,27.98,202800.0,19.236,19.2566,19.1879,19.2223,202800.0
2009-03-10 13:30:00,27.98,28.04,27.91,28.01,194200.0,19.2223,19.2635,19.1742,19.2429,194200.0
2009-03-10 13:40:00,27.99,28.21,27.99,28.21,94200.0,19.2291,19.3803,19.2291,19.3803,94200.0
2009-03-10 13:50:00,28.21,28.26,27.97,28.01,171000.0,19.3803,19.4146,19.2154,19.2429,171000.0
2009-03-10 14:00:00,28.02,28.1,27.91,27.96,160300.0,19.2497,19.3047,19.1742,19.2085,160300.0
2009-03-10 14:10:00,27.97,28.0,27.79,27.85,167300.0,19.2154,19.236,19.0917,19.133,167300.0
2009-03-10 14:20:00,27.86,28.0,27.75,27.92,111400.0,19.1398,19.236,19.0643,19.181,111400.0
2009-03-10 14:30:00,27.91,28.14,27.91,27.99,145700.0,19.1742,19.3322,19.1742,19.2291,145700.0
2009-03-10 14:40:00,27.98,28.06,27.81,27.85,287900.0,19.2223,19.2772,19.1055,19.133,287900.0
2009-03-10 14:50:00,27.85,28.02,27.85,28.02,349300.0,19.133,19.2497,19.133,19.2497,349300.0
2009-03-10 15:00:00,28.02,28.15,27.98,28.09,323000.0,19.2497,19.3391,19.2223,19.2978,323000.0
2009-03-10 15:10:00,28.09,28.13,28.02,28.08,298100.0,19.2978,19.3253,19.2497,19.291,298100.0
2009-03-10 15:20:00,28.07,28.26,28.03,28.24,407800.0,19.2841,19.4146,19.2566,19.4009,407800.0
2009-03-10 15:30:00,28.24,28.26,28.06,28.15,289600.0,19.4009,19.4146,19.2772,19.3391,289600.0
2009-03-10 15:40:00,28.15,28.21,28.02,28.13,447700.0,19.3391,19.3803,19.2497,19.3253,447700.0
2009-03-10 15:50:00,28.13,28.22,28.09,28.18,646900.0,19.3253,19.3871,19.2978,19.3597,646900.0
2009-03-11 09:30:00,28.58,28.58,27.93,28.24,168600.0,19.6345,19.6345,19.1879,19.4009,168600.0
2009-03-11 09:40:00,28.25,28.53,28.04,28.34,185200.0,19.4078,19.6001,19.2635,19.4696,185200.0
2009-03-11 09:50:00,28.34,28.4,28.23,28.35,146700.0,19.4696,19.5108,19.394,19.4765,146700.0
2009-03-11 10:00:00,28.34,28.72,28.33,28.59,222400.0,19.4696,19.7306,19.4627,19.6413,222400.0
2009-03-11 10:10:00,28.55,28.6,28.39,28.49,111400.0,19.6139,19.6482,19.5039,19.5726,111400.0
2009-03-11 10:20:00,28.47,28.6,28.46,28.53,122100.0,19.5589,19.6482,19.552,19.6001,122100.0
2009-03-11 10:30:00,28.55,28.57,28.34,28.4,117700.0,19.6139,19.6276,19.4696,19.5108,117700.0
2009-03-11 10:40:00,28.39,28.46,28.15,28.22,176300.0,19.5039,19.552,19.3391,19.3871,176300.0
2009-03-11 10:50:00,28.24,28.45,28.23,28.38,79800.0,19.4009,19.5452,19.394,19.4971,79800.0
2009-03-11 11:00:00,28.39,28.52,28.36,28.5,60600.0,19.5039,19.5932,19.4833,19.5795,60600.0
2009-03-11 11:10:00,28.51,28.51,28.35,28.48,95500.0,19.5864,19.5864,19.4765,19.5658,95500.0
2009-03-11 11:20:00,28.49,28.71,28.35,28.64,185800.0,19.5726,19.7238,19.4765,19.6757,185800.0
2009-03-11 11:30:00,28.65,28.67,28.49,28.57,92700.0,19.6826,19.6963,19.5726,19.6276,92700.0
2009-03-11 11:40:00,28.58,28.76,28.52,28.63,101100.0,19.6345,19.7581,19.5932,19.6688,101100.0
2009-03-11 11:50:00,28.63,28.86,28.63,28.84,76700.0,19.6688,19.8268,19.6688,19.8131,76700.0
2009-03-11 12:00:00,28.85,28.89,28.74,28.78,75500.0,19.82,19.8474,19.7444,19.7719,75500.0
2009-03-11 12:10:00,28.78,28.87,28.68,28.69,74700.0,19.7719,19.8337,19.7032,19.71,74700.0
2009-03-11 12:20:00,28.69,28.71,28.56,28.62,85600.0,19.71,19.7238,19.6207,19.6619,85600.0
2009-03-11 12:30:00,28.62,28.66,28.37,28.38,89300.0,19.6619,19.6894,19.4902,19.4971,89300.0
2009-03-11 12:40:00,28.37,28.5,28.33,28.43,106200.0,19.4902,19.5795,19.4627,19.5314,106200.0
2009-03-11 12:50:00,28.44,28.59,28.4,28.43,97200.0,19.5383,19.6413,19.5108,19.5314,97200.0
2009-03-11 13:00:00,28.44,28.49,28.39,28.43,103800.0,19.5383,19.5726,19.5039,19.5314,103800.0
2009-03-11 13:10:00,28.41,28.61,28.4,28.57,103000.0,19.5177,19.6551,19.5108,19.6276,103000.0
2009-03-11 13:20:00,28.57,28.57,28.37,28.41,93800.0,19.6276,19.6276,19.4902,19.5177,93800.0
2009-03-11 13:30:00,28.42,28.66,28.38,28.66,65100.0,19.5245,19.6894,19.4971,19.6894,65100.0
2009-03-11 13:40:00,28.66,28.69,28.48,28.48,68200.0,19.6894,19.71,19.5658,19.5658,68200.0
2009-03-11 13:50:00,28.47,28.53,28.34,28.52,70500.0,19.5589,19.6001,19.4696,19.5932,70500.0
2009-03-11 14:00:00,28.53,28.57,28.34,28.34,151400.0,19.6001,19.6276,19.4696,19.4696,151400.0
2009-03-11 14:10:00,28.34,28.36,28.04,28.04,84000.0,19.4696,19.4833,19.2635,19.2635,84000.0
2009-03-11 14:20:00,28.05,28.11,28.01,28.06,88000.0,19.2704,19.3116,19.2429,19.2772,88000.0
2009-03-11 14:30:00,28.05,28.2,28.04,28.15,94500.0,19.2704,19.3734,19.2635,19.3391,94500.0
2009-03-11 14:40:00,28.15,28.44,28.11,28.35,120700.0,19.3391,19.5383,19.3116,19.4765,120700.0
2009-03-11 14:50:00,28.36,28.41,28.26,28.29,82900.0,19.4833,19.5177,19.4146,19.4352,82900.0
2009-03-11 15:00:00,28.31,28.54,28.28,28.52,133500.0,19.449,19.607,19.4284,19.5932,133500.0
2009-03-11 15:10:00,28.54,28.67,28.5,28.61,130900.0,19.607,19.6963,19.5795,19.6551,130900.0
2009-03-11 15:20:00,28.61,28.8,28.6,28.69,157400.0,19.6551,19.7856,19.6482,19.71,157400.0
2009-03-11 15:30:00,28.69,28.75,28.58,28.69,171100.0,19.71,19.7513,19.6345,19.71,171100.0
2009-03-11 15:40:00,28.67,28.75,28.5,28.59,206400.0,19.6963,19.7513,19.5795,19.6413,206400.0
2009-03-11 15:50:00,28.59,28.62,28.36,28.4,315100.0,19.6413,19.6619,19.4833,19.5108,315100.0
2009-03-12 09:30:00,28.44,28.87,28.03,28.09,142700.0,19.5383,19.8337,19.2566,19.2978,142700.0
2009-03-12 09:40:00,28.06,28.29,27.83,27.9,98700.0,19.2772,19.4352,19.1192,19.1673,98700.0
2009-03-12 09:50:00,27.91,28.16,27.85,28.15,63000.0,19.1742,19.3459,19.133,19.3391,63000.0
2009-03-12 10:00:00,28.16,28.26,28.1,28.25,70800.0,19.3459,19.4146,19.3047,19.4078,70800.0
2009-03-12 10:10:00,28.25,28.31,28.11,28.15,103300.0,19.4078,19.449,19.3116,19.3391,103300.0
2009-03-12 10:20:00,28.14,28.38,28.14,28.22,103300.0,19.3322,19.4971,19.3322,19.3871,103300.0
2009-03-12 10:30:00,28.25,28.3,28.16,28.24,87100.0,19.4078,19.4421,19.3459,19.4009,87100.0
2009-03-12 10:40:00,28.23,28.69,28.2,28.51,124800.0,19.394,19.71,19.3734,19.5864,124800.0
2009-03-12 10:50:00,28.51,28.61,28.39,28.4,156200.0,19.5864,19.6551,19.5039,19.5108,156200.0
2009-03-12 11:00:00,28.4,28.41,28.17,28.25,138700.0,19.5108,19.5177,19.3528,19.4078,138700.0
2009-03-12 11:10:00,28.25,28.57,28.16,28.22,162900.0,19.4078,19.6276,19.3459,19.3871,162900.0
2009-03-12 11:20:00,28.2,28.22,27.94,28.01,149800.0,19.3734,19.3871,19.1948,19.2429,149800.0
2009-03-12 11:30:00,28.02,28.06,27.93,28.0,94700.0,19.2497,19.2772,19.1879,19.236,94700.0
2009-03-12 11:40:00,28.0,28.15,27.97,28.1,93300.0,19.236,19.3391,19.2154,19.3047,93300.0
2009-03-12 11:50:00,28.11,28.19,28.05,28.1,68200.0,19.3116,19.3665,19.2704,19.3047,68200.0
2009-03-12 12:00:00,28.11,28.35,28.1,28.3,86400.0,19.3116,19.4765,19.3047,19.4421,86400.0
2009-03-12 12:10:00,28.31,28.37,28.18,28.29,96800.0,19.449,19.4902,19.3597,19.4352,96800.0
2009-03-12 12:20:00,28.29,28.46,28.29,28.44,109500.0,19.4352,19.552,19.4352,19.5383,109500.0
2009-03-12 12:30:00,28.44,28.71,28.4,28.71,105900.0,19.5383,19.7238,19.5108,19.7238,105900.0
2009-03-12 12:40:00,28.71,28.85,28.7,28.84,84900.0,19.7238,19.82,19.7169,19.8131,84900.0
2009-03-12 12:50:00,28.84,29.12,28.75,29.09,244200.0,19.8131,20.0054,19.7513,19.9848,244200.0
2009-03-12 13:00:00,29.1,29.21,29.07,29.1,158000.0,19.9917,20.0673,19.9711,19.9917,158000.0
2009-03-12 13:10:00,29.08,29.16,29.06,29.15,120500.0,19.978,20.0329,19.9642,20.0261,120500.0
2009-03-12 13:20:00,29.14,29.3,29.14,29.23,272900.0,20.0192,20.1291,20.0192,20.081,272900.0
2009-03-12 13:30:00,29.23,29.33,29.2,29.31,137600.0,20.081,20.1497,20.0604,20.136,137600.0
2009-03-12 13:40:00,29.32,29.43,29.3,29.38,146400.0,20.1428,20.2184,20.1291,20.1841,146400.0
2009-03-12 13:50:00,29.38,29.5,29.33,29.39,169100.0,20.1841,20.2665,20.1497,20.1909,169100.0
2009-03-12 14:00:00,29.39,29.5,29.29,29.36,189400.0,20.1909,20.2665,20.1222,20.1703,189400.0
2009-03-12 14:10:00,29.36,29.55,29.35,29.55,270900.0,20.1703,20.3009,20.1635,20.3009,270900.0
2009-03-12 14:20:00,29.54,29.66,29.47,29.51,181800.0,20.294,20.3764,20.2459,20.2734,181800.0
2009-03-12 14:30:00,29.5,29.51,29.42,29.46,103900.0,20.2665,20.2734,20.2115,20.239,103900.0
2009-03-12 14:40:00,29.44,29.72,29.43,29.71,160100.0,20.2253,20.4176,20.2184,20.4108,160100.0
2009-03-12 14:50:00,29.71,29.73,29.64,29.69,221800.0,20.4108,20.4245,20.3627,20.397,221800.0
2009-03-12 15:00:00,29.69,29.73,29.61,29.71,282900.0,20.397,20.4245,20.3421,20.4108,282900.0
2009-03-12 15:10:00,29.72,29.94,29.7,29.91,297500.0,20.4176,20.5688,20.4039,20.5482,297500.0
2009-03-12 15:20:00,29.91,29.92,29.67,29.81,271100.0,20.5482,20.555,20.3833,20.4795,271100.0
2009-03-12 15:30:00,29.8,30.0,29.75,29.95,287300.0,20.4726,20.61,20.4383,20.5757,287300.0
2009-03-12 15:40:00,29.94,30.13,29.94,30.07,384400.0,20.5688,20.6993,20.5688,20.6581,384400.0
2009-03-12 15:50:00,30.07,30.07,29.82,29.89,705600.0,20.6581,20.6581,20.4863,20.5344,705600.0
2009-03-13 09:30:00,30.15,30.56,30.0,30.42,155900.0,20.7131,20.9947,20.61,20.8985,155900.0
2009-03-13 09:40:00,30.41,30.43,29.77,29.94,252700.0,20.8917,20.9054,20.452,20.5688,252700.0
2009-03-13 09:50:00,29.94,29.94,29.66,29.71,169100.0,20.5688,20.5688,20.3764,20.4108,169100.0
2009-03-13 10:00:00,29.71,30.19,29.56,30.19,218500.0,20.4108,20.7405,20.3077,20.7405,218500.0
2009-03-13 10:10:00,30.19,30.21,29.9,29.95,84700.0,20.7405,20.7543,20.5413,20.5757,84700.0
2009-03-13 10:20:00,29.96,29.99,29.74,29.77,85000.0,20.5825,20.6031,20.4314,20.452,85000.0
2009-03-13 10:30:00,29.77,29.88,29.69,29.76,149900.0,20.452,20.5276,20.397,20.4451,149900.0
2009-03-13 10:40:00,29.76,30.1,29.76,29.9,108500.0,20.4451,20.6787,20.4451,20.5413,108500.0
2009-03-13 10:50:00,29.9,29.92,29.56,29.62,136200.0,20.5413,20.555,20.3077,20.3489,136200.0
2009-03-13 11:00:00,29.63,29.74,29.51,29.52,140200.0,20.3558,20.4314,20.2734,20.2802,140200.0
2009-03-13 11:10:00,29.52,29.67,29.4,29.4,151500.0,20.2802,20.3833,20.1978,20.1978,151500.0
2009-03-13 11:20:00,29.38,29.43,29.32,29.4,94700.0,20.1841,20.2184,20.1428,20.1978,94700.0
2009-03-13 11:30:00,29.38,29.42,29.08,29.22,115700.0,20.1841,20.2115,19.978,20.0741,115700.0
2009-03-13 11:40:00,29.19,29.22,28.94,29.02,96300.0,20.0535,20.0741,19.8818,19.9367,96300.0
2009-03-13 11:50:00,29.02,29.08,28.97,29.02,42800.0,19.9367,19.978,19.9024,19.9367,42800.0
2009-03-13 12:00:00,29.03,29.12,28.98,29.04,62200.0,19.9436,20.0054,19.9093,19.9505,62200.0
2009-03-13 12:10:00,29.06,29.06,28.91,28.97,113300.0,19.9642,19.9642,19.8612,19.9024,113300.0
2009-03-13 12:20:00,28.96,29.03,28.9,28.99,114100.0,19.8955,19.9436,19.8543,19.9161,114100.0
2009-03-13 12:30:00,28.99,29.05,28.92,28.94,44100.0,19.9161,19.9574,19.868,19.8818,44100.0
2009-03-13 12:40:00,28.94,29.1,28.94,29.0,171100.0,19.8818,19.9917,19.8818,19.923,171100.0
2009-03-13 12:50:00,28.99,29.1,28.94,29.1,80000.0,19.9161,19.9917,19.8818,19.9917,80000.0
2009-03-13 13:00:00,29.1,29.16,29.04,29.14,41600.0,19.9917,20.0329,19.9505,20.0192,41600.0
2009-03-13 13:10:00,29.15,29.42,29.15,29.36,137400.0,20.0261,20.2115,20.0261,20.1703,137400.0
2009-03-13 13:20:00,29.34,29.39,29.3,29.38,30700.0,20.1566,20.1909,20.1291,20.1841,30700.0
2009-03-13 13:30:00,29.38,29.41,29.18,29.18,56600.0,20.1841,20.2047,20.0467,20.0467,56600.0
2009-03-13 13:40:00,29.18,29.22,29.02,29.12,101300.0,20.0467,20.0741,19.9367,20.0054,101300.0
2009-03-13 13:50:00,29.14,29.21,29.07,29.19,54000.0,20.0192,20.0673,19.9711,20.0535,54000.0
2009-03-13 14:00:00,29.2,29.37,29.18,29.31,74900.0,20.0604,20.1772,20.0467,20.136,74900.0
2009-03-13 14:10:00,29.29,29.31,29.09,29.15,98000.0,20.1222,20.136,19.9848,20.0261,98000.0
2009-03-13 14:20:00,29.13,29.18,29.08,29.16,76100.0,20.0123,20.0467,19.978,20.0329,76100.0
2009-03-13 14:30:00,29.16,29.3,29.13,29.21,85300.0,20.0329,20.1291,20.0123,20.0673,85300.0
2009-03-13 14:40:00,29.19,29.36,29.17,29.21,143500.0,20.0535,20.1703,20.0398,20.0673,143500.0
2009-03-13 14:50:00,29.21,29.22,29.05,29.06,88900.0,20.0673,20.0741,19.9574,19.9642,88900.0
2009-03-13 15:00:00,29.06,29.13,29.05,29.09,111100.0,19.9642,20.0123,19.9574,19.9848,111100.0
2009-03-13 15:10:00,29.09,29.18,29.03,29.17,177100.0,19.9848,20.0467,19.9436,20.0398,177100.0
2009-03-13 15:20:00,29.17,29.23,29.14,29.15,117900.0,20.0398,20.081,20.0192,20.0261,117900.0
2009-03-13 15:30:00,29.17,29.18,28.99,29.11,181200.0,20.0398,20.0467,19.9161,19.9986,181200.0
2009-03-13 15:40:00,29.11,29.31,29.11,29.21,287500.0,19.9986,20.136,19.9986,20.0673,287500.0
2009-03-13 15:50:00,29.21,29.33,29.19,29.25,393400.0,20.0673,20.1497,20.0535,20.0948,393400.0
2009-03-16 09:30:00,29.73,30.44,29.69,30.42,172200.0,20.4245,20.9123,20.397,20.8985,172200.0
2009-03-16 09:40:00,30.42,30.98,30.32,30.91,229100.0,20.8985,21.2833,20.8298,21.2352,229100.0
2009-03-16 09:50:00,30.92,31.3,30.72,30.92,358000.0,21.242,21.5031,21.1046,21.242,358000.0
2009-03-16 10:00:00,30.92,31.37,30.91,31.31,212200.0,21.242,21.5512,21.2352,21.51,212200.0
2009-03-16 10:10:00,31.33,31.34,30.94,31.08,198300.0,21.5237,21.5306,21.2558,21.352,198300.0
2009-03-16 10:20:00,31.1,31.2,30.89,30.94,148300.0,21.3657,21.4344,21.2214,21.2558,148300.0
2009-03-16 10:30:00,30.96,31.25,30.93,31.14,95100.0,21.2695,21.4688,21.2489,21.3932,95100.0
2009-03-16 10:40:00,31.13,31.39,31.12,31.33,100200.0,21.3863,21.5649,21.3794,21.5237,100200.0
2009-03-16 10:50:00,31.3,31.45,31.24,31.34,128500.0,21.5031,21.6062,21.4619,21.5306,128500.0
2009-03-16 11:00:00,31.35,31.58,31.3,31.53,195300.0,21.5375,21.6955,21.5031,21.6611,195300.0
2009-03-16 11:10:00,31.51,31.88,31.48,31.78,182200.0,21.6474,21.9016,21.6268,21.8329,182200.0
2009-03-16 11:20:00,31.78,31.94,31.76,31.88,131400.0,21.8329,21.9428,21.8191,21.9016,131400.0
2009-03-16 11:30:00,31.87,32.07,31.79,31.92,202600.0,21.8947,22.0321,21.8397,21.929,202600.0
2009-03-16 11:40:00,31.92,32.02,31.86,31.9,135600.0,21.929,21.9977,21.8878,21.9153,135600.0
2009-03-16 11:50:00,31.88,31.97,31.83,31.89,116900.0,21.9016,21.9634,21.8672,21.9084,116900.0
2009-03-16 12:00:00,31.9,31.97,31.83,31.89,96400.0,21.9153,21.9634,21.8672,21.9084,96400.0
2009-03-16 12:10:00,31.89,31.95,31.79,31.8,85600.0,21.9084,21.9497,21.8397,21.8466,85600.0
2009-03-16 12:20:00,31.79,31.86,31.74,31.8,117800.0,21.8397,21.8878,21.8054,21.8466,117800.0
2009-03-16 12:30:00,31.8,31.87,31.76,31.8,228900.0,21.8466,21.8947,21.8191,21.8466,228900.0
2009-03-16 12:40:00,31.8,31.85,31.74,31.75,132400.0,21.8466,21.881,21.8054,21.8123,132400.0
2009-03-16 12:50:00,31.76,31.8,31.7,31.72,159900.0,21.8191,21.8466,21.7779,21.7916,159900.0
2009-03-16 13:00:00,31.73,31.74,31.63,31.71,145700.0,21.7985,21.8054,21.7298,21.7848,145700.0
2009-03-16 13:10:00,31.71,31.76,31.65,31.73,89600.0,21.7848,21.8191,21.7436,21.7985,89600.0
2009-03-16 13:20:00,31.72,31.73,31.62,31.66,144600.0,21.7916,21.7985,21.7229,21.7504,144600.0
2009-03-16 13:30:00,31.66,31.73,31.51,31.66,314500.0,21.7504,21.7985,21.6474,21.7504,314500.0
2009-03-16 13:40:00,31.66,31.73,31.54,31.68,221100.0,21.7504,21.7985,21.668,21.7642,221100.0
2009-03-16 13:50:00,31.67,31.76,31.65,31.65,141100.0,21.7573,21.8191,21.7436,21.7436,141100.0
2009-03-16 14:00:00,31.65,31.67,31.52,31.61,202500.0,21.7436,21.7573,21.6542,21.7161,202500.0
2009-03-16 14:10:00,31.6,31.73,31.57,31.7,200500.0,21.7092,21.7985,21.6886,21.7779,200500.0
2009-03-16 14:20:00,31.69,31.71,31.5,31.57,170200.0,21.771,21.7848,21.6405,21.6886,170200.0
2009-03-16 14:30:00,31.58,31.65,31.48,31.52,177500.0,21.6955,21.7436,21.6268,21.6542,177500.0
2009-03-16 14:40:00,31.51,31.7,31.47,31.65,188000.0,21.6474,21.7779,21.6199,21.7436,188000.0
2009-03-16 14:50:00,31.66,31.7,31.47,31.49,209300.0,21.7504,21.7779,21.6199,21.6336,209300.0
2009-03-16 15:00:00,31.49,31.58,31.33,31.35,269300.0,21.6336,21.6955,21.5237,21.5375,269300.0
2009-03-16 15:10:00,31.35,31.47,31.29,31.4,245600.0,21.5375,21.6199,21.4962,21.5718,245600.0
2009-03-16 15:20:00,31.45,31.45,31.09,31.27,228100.0,21.6062,21.6062,21.3588,21.4825,228100.0
2009-03-16 15:30:00,31.28,31.39,31.1,31.21,240600.0,21.4894,21.5649,21.3657,21.4413,240600.0
2009-03-16 15:40:00,31.21,31.26,31.05,31.19,279700.0,21.4413,21.4756,21.3314,21.4275,279700.0
2009-03-16 15:50:00,31.19,31.2,31.0,31.09,335800.0,21.4275,21.4344,21.297,21.3588,335800.0
2009-03-17 09:30:00,30.92,31.37,30.59,30.79,179300.0,21.242,21.5512,21.0153,21.1527,179300.0
2009-03-17 09:40:00,30.81,30.81,30.45,30.58,104200.0,21.1665,21.1665,20.9192,21.0085,104200.0
2009-03-17 09:50:00,30.59,30.7,30.44,30.57,191600.0,21.0153,21.0909,20.9123,21.0016,191600.0
2009-03-17 10:00:00,30.59,30.79,30.47,30.67,118700.0,21.0153,21.1527,20.9329,21.0703,118700.0
2009-03-17 10:10:00,30.68,30.89,30.55,30.75,84700.0,21.0772,21.2214,20.9879,21.1253,84700.0
2009-03-17 10:20:00,30.73,31.05,30.66,30.67,97400.0,21.1115,21.3314,21.0634,21.0703,97400.0
2009-03-17 10:30:00,30.65,30.72,30.54,30.62,108500.0,21.0566,21.1046,20.981,21.0359,108500.0
2009-03-17 10:40:00,30.62,31.02,30.55,30.91,111700.0,21.0359,21.3107,20.9879,21.2352,111700.0
2009-03-17 10:50:00,30.91,31.16,30.9,31.13,97000.0,21.2352,21.4069,21.2283,21.3863,97000.0
2009-03-17 11:00:00,31.12,31.23,31.02,31.21,144900.0,21.3794,21.455,21.3107,21.4413,144900.0
2009-03-17 11:10:00,31.2,31.22,30.97,31.01,70700.0,21.4344,21.4481,21.2764,21.3039,70700.0
2009-03-17 11:20:00,30.97,31.07,30.84,30.94,120700.0,21.2764,21.3451,21.1871,21.2558,120700.0
2009-03-17 11:30:00,30.92,31.04,30.89,30.94,49900.0,21.242,21.3245,21.2214,21.2558,49900.0
2009-03-17 11:40:00,30.93,31.11,30.86,31.02,45600.0,21.2489,21.3726,21.2008,21.3107,45600.0
2009-03-17 11:50:00,31.0,31.19,30.99,31.12,48000.0,21.297,21.4275,21.2901,21.3794,48000.0
2009-03-17 12:00:00,31.11,31.24,31.08,31.08,41500.0,21.3726,21.4619,21.352,21.352,41500.0
2009-03-17 12:10:00,31.08,31.11,31.0,31.07,49900.0,21.352,21.3726,21.297,21.3451,49900.0
2009-03-17 12:20:00,31.07,31.26,31.06,31.13,47900.0,21.3451,21.4756,21.3382,21.3863,47900.0
2009-03-17 12:30:00,31.14,31.41,31.1,31.37,66800.0,21.3932,21.5787,21.3657,21.5512,66800.0
2009-03-17 12:40:00,31.37,31.57,31.35,31.45,62000.0,21.5512,21.6886,21.5375,21.6062,62000.0
2009-03-17 12:50:00,31.45,31.45,31.36,31.43,44100.0,21.6062,21.6062,21.5443,21.5924,44100.0
2009-03-17 13:00:00,31.42,31.51,31.37,31.42,58900.0,21.5855,21.6474,21.5512,21.5855,58900.0
2009-03-17 13:10:00,31.4,31.52,31.38,31.43,55400.0,21.5718,21.6542,21.5581,21.5924,55400.0
2009-03-17 13:20:00,31.42,31.51,31.35,31.36,64900.0,21.5855,21.6474,21.5375,21.5443,64900.0
2009-03-17 13:30:00,31.35,31.46,31.32,31.35,81800.0,21.5375,21.613,21.5168,21.5375,81800.0
2009-03-17 13:40:00,31.35,31.4,31.26,31.27,44000.0,21.5375,21.5718,21.4756,21.4825,44000.0
2009-03-17 13:50:00,31.26,31.27,31.07,31.14,83300.0,21.4756,21.4825,21.3451,21.3932,83300.0
2009-03-17 14:00:00,31.11,31.14,30.98,31.01,124200.0,21.3726,21.3932,21.2833,21.3039,124200.0
2009-03-17 14:10:00,31.03,31.26,31.01,31.14,160100.0,21.3176,21.4756,21.3039,21.3932,160100.0
2009-03-17 14:20:00,31.13,31.21,30.95,30.99,96400.0,21.3863,21.4413,21.2627,21.2901,96400.0
2009-03-17 14:30:00,30.97,31.18,30.97,31.17,94900.0,21.2764,21.4207,21.2764,21.4138,94900.0
2009-03-17 14:40:00,31.15,31.38,31.15,31.36,90700.0,21.4001,21.5581,21.4001,21.5443,90700.0
2009-03-17 14:50:00,31.36,31.4,31.22,31.26,90900.0,21.5443,21.5718,21.4481,21.4756,90900.0
2009-03-17 15:00:00,31.25,31.44,31.17,31.34,135000.0,21.4688,21.5993,21.4138,21.5306,135000.0
2009-03-17 15:10:00,31.33,31.4,31.24,31.31,125600.0,21.5237,21.5718,21.4619,21.51,125600.0
2009-03-17 15:20:00,31.29,31.43,31.17,31.18,123600.0,21.4962,21.5924,21.4138,21.4207,123600.0
2009-03-17 15:30:00,31.2,31.26,31.09,31.22,194200.0,21.4344,21.4756,21.3588,21.4481,194200.0
2009-03-17 15:40:00,31.21,31.35,31.2,31.24,216500.0,21.4413,21.5375,21.4344,21.4619,216500.0
2009-03-17 15:50:00,31.24,31.52,31.22,31.49,279000.0,21.4619,21.6542,21.4481,21.6336,279000.0
2009-03-18 09:30:00,31.23,31.63,30.52,30.76,103300.0,21.455,21.7298,20.9672,21.1321,103300.0
2009-03-18 09:40:00,30.79,30.8,30.64,30.66,83900.0,21.1527,21.1596,21.0497,21.0634,83900.0
2009-03-18 09:50:00,30.66,30.69,30.5,30.53,73400.0,21.0634,21.084,20.9535,20.9741,73400.0
2009-03-18 10:00:00,30.52,30.56,30.23,30.25,132000.0,20.9672,20.9947,20.768,20.7818,132000.0
2009-03-18 10:10:00,30.26,30.37,30.25,30.29,82600.0,20.7886,20.8642,20.7818,20.8092,82600.0
2009-03-18 10:20:00,30.26,30.41,30.2,30.3,93200.0,20.7886,20.8917,20.7474,20.8161,93200.0
2009-03-18 10:30:00,30.28,30.3,30.18,30.28,140800.0,20.8024,20.8161,20.7337,20.8024,140800.0
2009-03-18 10:40:00,30.28,30.3,30.18,30.21,70300.0,20.8024,20.8161,20.7337,20.7543,70300.0
2009-03-18 10:50:00,30.2,30.38,30.18,30.37,115600.0,20.7474,20.8711,20.7337,20.8642,115600.0
2009-03-18 11:00:00,30.36,30.48,30.32,30.47,134500.0,20.8573,20.9398,20.8298,20.9329,134500.0
2009-03-18 11:10:00,30.47,30.59,30.31,30.31,93600.0,20.9329,21.0153,20.823,20.823,93600.0
2009-03-18 11:20:00,30.31,30.33,30.17,30.18,129600.0,20.823,20.8367,20.7268,20.7337,129600.0
2009-03-18 11:30:00,30.17,30.2,30.02,30.04,127500.0,20.7268,20.7474,20.6237,20.6375,127500.0
2009-03-18 11:40:00,30.04,30.21,30.01,30.12,112600.0,20.6375,20.7543,20.6169,20.6924,112600.0
2009-03-18 11:50:00,30.14,30.27,30.03,30.26,121600.0,20.7062,20.7955,20.6306,20.7886,121600.0
2009-03-18 12:00:00,30.26,30.34,30.16,30.2,154500.0,20.7886,20.8436,20.7199,20.7474,154500.0
2009-03-18 12:10:00,30.2,30.37,30.17,30.36,97800.0,20.7474,20.8642,20.7268,20.8573,97800.0
2009-03-18 12:20:00,30.36,30.39,30.26,30.3,109400.0,20.8573,20.8779,20.7886,20.8161,109400.0
2009-03-18 12:30:00,30.29,30.37,30.22,30.22,104000.0,20.8092,20.8642,20.7611,20.7611,104000.0
2009-03-18 12:40:00,30.22,30.23,30.17,30.17,112200.0,20.7611,20.768,20.7268,20.7268,112200.0
2009-03-18 12:50:00,30.18,30.32,30.08,30.23,152000.0,20.7337,20.8298,20.665,20.768,152000.0
2009-03-18 13:00:00,30.24,30.24,30.04,30.11,206300.0,20.7749,20.7749,20.6375,20.6856,206300.0
2009-03-18 13:10:00,30.11,30.18,30.04,30.07,82400.0,20.6856,20.7337,20.6375,20.6581,82400.0
2009-03-18 13:20:00,30.06,30.14,30.05,30.1,58700.0,20.6512,20.7062,20.6444,20.6787,58700.0
2009-03-18 13:30:00,30.1,30.19,30.08,30.19,92800.0,20.6787,20.7405,20.665,20.7405,92800.0
2009-03-18 13:40:00,30.18,30.29,30.17,30.23,104100.0,20.7337,20.8092,20.7268,20.768,104100.0
2009-03-18 13:50:00,30.23,30.29,30.16,30.29,220900.0,20.768,20.8092,20.7199,20.8092,220900.0
2009-03-18 14:00:00,30.29,30.29,30.11,30.11,82600.0,20.8092,20.8092,20.6856,20.6856,82600.0
2009-03-18 14:10:00,30.11,31.01,30.11,30.84,379500.0,20.6856,21.3039,20.6856,21.1871,379500.0
2009-03-18 14:20:00,30.84,31.6,30.68,31.31,650400.0,21.1871,21.7092,21.0772,21.51,650400.0
2009-03-18 14:30:00,31.31,31.42,30.9,31.09,354000.0,21.51,21.5855,21.2283,21.3588,354000.0
2009-03-18 14:40:00,31.1,31.69,31.02,31.69,432300.0,21.3657,21.771,21.3107,21.771,432300.0
2009-03-18 14:50:00,31.69,31.77,31.45,31.66,327300.0,21.771,21.826,21.6062,21.7504,327300.0
2009-03-18 15:00:00,31.66,31.77,31.56,31.66,212300.0,21.7504,21.826,21.6817,21.7504,212300.0
2009-03-18 15:10:00,31.66,31.8,31.42,31.45,241300.0,21.7504,21.8466,21.5855,21.6062,241300.0
2009-03-18 15:20:00,31.44,31.45,31.1,31.22,355700.0,21.5993,21.6062,21.3657,21.4481,355700.0
2009-03-18 15:30:00,31.23,31.31,30.88,30.93,280200.0,21.455,21.51,21.2146,21.2489,280200.0
2009-03-18 15:40:00,30.91,31.21,30.87,31.15,265100.0,21.2352,21.4413,21.2077,21.4001,265100.0
2009-03-18 15:50:00,31.16,31.35,31.14,31.28,359200.0,21.4069,21.5375,21.3932,21.4894,359200.0
2009-03-19 09:30:00,31.59,32.25,31.59,31.84,221000.0,21.7023,22.1558,21.7023,21.8741,221000.0
2009-03-19 09:40:00,31.86,32.1,31.84,32.02,155900.0,21.8878,22.0527,21.8741,21.9977,155900.0
2009-03-19 09:50:00,32.05,32.05,31.18,31.2,208100.0,22.0184,22.0184,21.4207,21.4344,208100.0
2009-03-19 10:00:00,31.2,31.3,31.0,31.0,146300.0,21.4344,21.5031,21.297,21.297,146300.0
2009-03-19 10:10:00,31.0,31.29,31.0,31.23,110900.0,21.297,21.4962,21.297,21.455,110900.0
2009-03-19 10:20:00,31.22,31.55,31.2,31.5,87300.0,21.4481,21.6749,21.4344,21.6405,87300.0
2009-03-19 10:30:00,31.51,31.78,31.48,31.68,84200.0,21.6474,21.8329,21.6268,21.7642,84200.0
2009-03-19 10:40:00,31.66,32.0,31.66,31.89,200900.0,21.7504,21.984,21.7504,21.9084,200900.0
2009-03-19 10:50:00,31.88,31.9,31.59,31.76,132800.0,21.9016,21.9153,21.7023,21.8191,132800.0
2009-03-19 11:00:00,31.77,31.93,31.74,31.74,81000.0,21.826,21.9359,21.8054,21.8054,81000.0
2009-03-19 11:10:00,31.73,31.76,31.54,31.63,96200.0,21.7985,21.8191,21.668,21.7298,96200.0
2009-03-19 11:20:00,31.63,32.04,31.61,31.8,151400.0,21.7298,22.0115,21.7161,21.8466,151400.0
2009-03-19 11:30:00,31.8,31.88,31.68,31.72,58400.0,21.8466,21.9016,21.7642,21.7916,58400.0
2009-03-19 11:40:00,31.71,31.78,31.63,31.64,66600.0,21.7848,21.8329,21.7298,21.7367,66600.0
2009-03-19 11:50:00,31.65,31.99,31.57,31.96,114000.0,21.7436,21.9771,21.6886,21.9565,114000.0
2009-03-19 12:00:00,31.94,31.99,31.81,31.83,70900.0,21.9428,21.9771,21.8535,21.8672,70900.0
2009-03-19 12:10:00,31.85,31.93,31.61,31.61,108800.0,21.881,21.9359,21.7161,21.7161,108800.0
2009-03-19 12:20:00,31.59,31.74,31.52,31.68,54100.0,21.7023,21.8054,21.6542,21.7642,54100.0
2009-03-19 12:30:00,31.67,31.68,31.55,31.64,49500.0,21.7573,21.7642,21.6749,21.7367,49500.0
2009-03-19 12:40:00,31.63,31.81,31.61,31.75,63400.0,21.7298,21.8535,21.7161,21.8123,63400.0
2009-03-19 12:50:00,31.76,31.76,31.66,31.67,77600.0,21.8191,21.8191,21.7504,21.7573,77600.0
2009-03-19 13:00:00,31.67,31.7,31.58,31.6,76900.0,21.7573,21.7779,21.6955,21.7092,76900.0
2009-03-19 13:10:00,31.59,31.75,31.57,31.73,75800.0,21.7023,21.8123,21.6886,21.7985,75800.0
2009-03-19 13:20:00,31.73,31.87,31.73,31.82,57500.0,21.7985,21.8947,21.7985,21.8603,57500.0
2009-03-19 13:30:00,31.83,31.91,31.69,31.75,72300.0,21.8672,21.9222,21.771,21.8123,72300.0
2009-03-19 13:40:00,31.75,31.95,31.73,31.92,56000.0,21.8123,21.9497,21.7985,21.929,56000.0
2009-03-19 13:50:00,31.92,31.96,31.86,31.87,70300.0,21.929,21.9565,21.8878,21.8947,70300.0
2009-03-19 14:00:00,31.89,32.07,31.89,32.06,145100.0,21.9084,22.0321,21.9084,22.0252,145100.0
2009-03-19 14:10:00,32.05,32.12,31.98,31.99,142100.0,22.0184,22.0664,21.9703,21.9771,142100.0
2009-03-19 14:20:00,31.98,31.99,31.76,31.8,68100.0,21.9703,21.9771,21.8191,21.8466,68100.0
2009-03-19 14:30:00,31.81,31.83,31.65,31.71,77300.0,21.8535,21.8672,21.7436,21.7848,77300.0
2009-03-19 14:40:00,31.72,31.75,31.55,31.55,67100.0,21.7916,21.8123,21.6749,21.6749,67100.0
2009-03-19 14:50:00,31.54,31.61,31.4,31.43,103700.0,21.668,21.7161,21.5718,21.5924,103700.0
2009-03-19 15:00:00,31.44,31.64,31.42,31.52,106500.0,21.5993,21.7367,21.5855,21.6542,106500.0
2009-03-19 15:10:00,31.55,31.65,31.48,31.6,72300.0,21.6749,21.7436,21.6268,21.7092,72300.0
2009-03-19 15:20:00,31.61,31.64,31.42,31.52,116200.0,21.7161,21.7367,21.5855,21.6542,116200.0
2009-03-19 15:30:00,31.53,31.66,31.4,31.45,129800.0,21.6611,21.7504,21.5718,21.6062,129800.0
2009-03-19 15:40:00,31.46,31.63,31.45,31.53,283900.0,21.613,21.7298,21.6062,21.6611,283900.0
2009-03-19 15:50:00,31.54,31.55,31.37,31.41,499300.0,21.668,21.6749,21.5512,21.5787,499300.0
2009-03-20 09:30:00,31.61,31.94,31.1,31.44,821200.0,21.7161,21.9428,21.3657,21.5993,821200.0
2009-03-20 09:40:00,31.44,31.68,31.38,31.64,112700.0,21.5993,21.7642,21.5581,21.7367,112700.0
2009-03-20 09:50:00,31.66,31.87,31.53,31.65,172200.0,21.7504,21.8947,21.6611,21.7436,172200.0
2009-03-20 10:00:00,31.65,31.76,31.4,31.6,147400.0,21.7436,21.8191,21.5718,21.7092,147400.0
2009-03-20 10:10:00,31.6,31.62,31.36,31.43,127300.0,21.7092,21.7229,21.5443,21.5924,127300.0
2009-03-20 10:20:00,31.43,31.81,31.42,31.81,222400.0,21.5924,21.8535,21.5855,21.8535,222400.0
2009-03-20 10:30:00,31.81,31.9,31.6,31.62,88200.0,21.8535,21.9153,21.7092,21.7229,88200.0
2009-03-20 10:40:00,31.59,31.6,31.31,31.46,80700.0,21.7023,21.7092,21.51,21.613,80700.0
2009-03-20 10:50:00,31.44,31.62,31.41,31.56,46900.0,21.5993,21.7229,21.5787,21.6817,46900.0
2009-03-20 11:00:00,31.55,31.63,31.43,31.43,58700.0,21.6749,21.7298,21.5924,21.5924,58700.0
2009-03-20 11:10:00,31.45,31.46,31.13,31.16,122000.0,21.6062,21.613,21.3863,21.4069,122000.0
2009-03-20 11:20:00,31.17,31.17,30.97,30.99,93600.0,21.4138,21.4138,21.2764,21.2901,93600.0
2009-03-20 11:30:00,30.99,31.1,30.96,30.97,125300.0,21.2901,21.3657,21.2695,21.2764,125300.0
2009-03-20 11:40:00,30.98,31.01,30.94,30.97,106900.0,21.2833,21.3039,21.2558,21.2764,106900.0
2009-03-20 11:50:00,30.97,31.0,30.91,30.97,81000.0,21.2764,21.297,21.2352,21.2764,81000.0
2009-03-20 12:00:00,30.97,31.02,30.9,30.97,44700.0,21.2764,21.3107,21.2283,21.2764,44700.0
2009-03-20 12:10:00,30.97,31.15,30.97,31.15,87100.0,21.2764,21.4001,21.2764,21.4001,87100.0
2009-03-20 12:20:00,31.16,31.16,30.97,30.99,43100.0,21.4069,21.4069,21.2764,21.2901,43100.0
2009-03-20 12:30:00,30.98,31.03,30.91,30.94,66100.0,21.2833,21.3176,21.2352,21.2558,66100.0
2009-03-20 12:40:00,30.93,30.97,30.86,30.93,61600.0,21.2489,21.2764,21.2008,21.2489,61600.0
2009-03-20 12:50:00,30.92,30.93,30.79,30.91,83400.0,21.242,21.2489,21.1527,21.2352,83400.0
2009-03-20 13:00:00,30.9,30.93,30.77,30.77,46200.0,21.2283,21.2489,21.139,21.139,46200.0
2009-03-20 13:10:00,30.77,30.86,30.75,30.79,47500.0,21.139,21.2008,21.1253,21.1527,47500.0
2009-03-20 13:20:00,30.77,30.81,30.64,30.65,69000.0,21.139,21.1665,21.0497,21.0566,69000.0
2009-03-20 13:30:00,30.64,30.72,30.53,30.58,39000.0,21.0497,21.1046,20.9741,21.0085,39000.0
2009-03-20 13:40:00,30.59,30.62,30.46,30.49,44400.0,21.0153,21.0359,20.926,20.9466,44400.0
2009-03-20 13:50:00,30.47,30.55,30.44,30.48,59700.0,20.9329,20.9879,20.9123,20.9398,59700.0
2009-03-20 14:00:00,30.48,30.5,30.37,30.37,55500.0,20.9398,20.9535,20.8642,20.8642,55500.0
2009-03-20 14:10:00,30.37,30.51,30.35,30.48,84400.0,20.8642,20.9604,20.8505,20.9398,84400.0
2009-03-20 14:20:00,30.48,30.54,30.36,30.51,56400.0,20.9398,20.981,20.8573,20.9604,56400.0
2009-03-20 14:30:00,30.49,30.53,30.41,30.47,67700.0,20.9466,20.9741,20.8917,20.9329,67700.0
2009-03-20 14:40:00,30.47,30.49,30.32,30.37,94400.0,20.9329,20.9466,20.8298,20.8642,94400.0
2009-03-20 14:50:00,30.38,30.5,30.35,30.47,73800.0,20.8711,20.9535,20.8505,20.9329,73800.0
2009-03-20 15:00:00,30.47,30.5,30.44,30.49,131400.0,20.9329,20.9535,20.9123,20.9466,131400.0
2009-03-20 15:10:00,30.49,30.58,30.43,30.49,109300.0,20.9466,21.0085,20.9054,20.9466,109300.0
2009-03-20 15:20:00,30.48,30.59,30.46,30.48,166700.0,20.9398,21.0153,20.926,20.9398,166700.0
2009-03-20 15:30:00,30.48,30.75,30.48,30.6,211300.0,20.9398,21.1253,20.9398,21.0222,211300.0
2009-03-20 15:40:00,30.6,30.66,30.41,30.42,228700.0,21.0222,21.0634,20.8917,20.8985,228700.0
2009-03-20 15:50:00,30.41,30.51,30.41,30.42,405900.0,20.8917,20.9604,20.8917,20.8985,405900.0
2009-03-23 09:30:00,30.88,31.38,30.88,31.21,115900.0,21.2146,21.5581,21.2146,21.4413,115900.0
2009-03-23 09:40:00,31.19,31.49,31.04,31.39,86800.0,21.4275,21.6336,21.3245,21.5649,86800.0
2009-03-23 09:50:00,31.39,31.69,31.2,31.67,85400.0,21.5649,21.771,21.4344,21.7573,85400.0
2009-03-23 10:00:00,31.7,31.98,31.69,31.84,118900.0,21.7779,21.9703,21.771,21.8741,118900.0
2009-03-23 10:10:00,31.86,32.1,31.8,32.1,144800.0,21.8878,22.0527,21.8466,22.0527,144800.0
2009-03-23 10:20:00,32.1,32.23,32.09,32.15,105900.0,22.0527,22.142,22.0458,22.0871,105900.0
2009-03-23 10:30:00,32.16,32.4,32.14,32.26,105500.0,22.0939,22.2588,22.0802,22.1626,105500.0
2009-03-23 10:40:00,32.27,32.36,32.18,32.27,78700.0,22.1695,22.2313,22.1077,22.1695,78700.0
2009-03-23 10:50:00,32.3,32.55,32.26,32.48,116100.0,22.1901,22.3619,22.1626,22.3138,116100.0
2009-03-23 11:00:00,32.49,32.6,32.34,32.35,129700.0,22.3206,22.3962,22.2176,22.2245,129700.0
2009-03-23 11:10:00,32.36,32.4,32.25,32.35,98000.0,22.2313,22.2588,22.1558,22.2245,98000.0
2009-03-23 11:20:00,32.34,32.39,32.15,32.2,113800.0,22.2176,22.2519,22.0871,22.1214,113800.0
2009-03-23 11:30:00,32.2,32.25,32.15,32.21,103500.0,22.1214,22.1558,22.0871,22.1283,103500.0
2009-03-23 11:40:00,32.2,32.25,32.14,32.18,49400.0,22.1214,22.1558,22.0802,22.1077,49400.0
2009-03-23 11:50:00,32.18,32.36,32.16,32.33,98700.0,22.1077,22.2313,22.0939,22.2107,98700.0
2009-03-23 12:00:00,32.37,32.39,32.27,32.35,168100.0,22.2382,22.2519,22.1695,22.2245,168100.0
2009-03-23 12:10:00,32.35,32.43,32.32,32.35,83000.0,22.2245,22.2794,22.2038,22.2245,83000.0
2009-03-23 12:20:00,32.35,32.4,32.3,32.34,43200.0,22.2245,22.2588,22.1901,22.2176,43200.0
2009-03-23 12:30:00,32.34,32.36,32.21,32.22,65700.0,22.2176,22.2313,22.1283,22.1351,65700.0
2009-03-23 12:40:00,32.22,32.28,32.19,32.24,108400.0,22.1351,22.1764,22.1145,22.1489,108400.0
2009-03-23 12:50:00,32.25,32.25,32.12,32.18,83800.0,22.1558,22.1558,22.0664,22.1077,83800.0
2009-03-23 13:00:00,32.18,32.22,32.09,32.13,68800.0,22.1077,22.1351,22.0458,22.0733,68800.0
2009-03-23 13:10:00,32.13,32.35,32.13,32.28,77300.0,22.0733,22.2245,22.0733,22.1764,77300.0
2009-03-23 13:20:00,32.28,32.32,32.0,32.05,135900.0,22.1764,22.2038,21.984,22.0184,135900.0
2009-03-23 13:30:00,32.05,32.1,32.02,32.08,118000.0,22.0184,22.0527,21.9977,22.039,118000.0
2009-03-23 13:40:00,32.08,32.13,32.04,32.1,86900.0,22.039,22.0733,22.0115,22.0527,86900.0
2009-03-23 13:50:00,32.1,32.16,32.04,32.08,77800.0,22.0527,22.0939,22.0115,22.039,77800.0
2009-03-23 14:00:00,32.08,32.2,32.05,32.12,69400.0,22.039,22.1214,22.0184,22.0664,69400.0
2009-03-23 14:10:00,32.12,32.18,32.08,32.16,85400.0,22.0664,22.1077,22.039,22.0939,85400.0
2009-03-23 14:20:00,32.17,32.3,32.15,32.29,66900.0,22.1008,22.1901,22.0871,22.1832,66900.0
2009-03-23 14:30:00,32.28,32.44,32.28,32.37,103700.0,22.1764,22.2863,22.1764,22.2382,103700.0
2009-03-23 14:40:00,32.37,32.57,32.33,32.56,143400.0,22.2382,22.3756,22.2107,22.3687,143400.0
2009-03-23 14:50:00,32.55,32.73,32.52,32.61,194200.0,22.3619,22.4855,22.3412,22.4031,194200.0
2009-03-23 15:00:00,32.62,32.69,32.52,32.63,146000.0,22.4099,22.458,22.3412,22.4168,146000.0
2009-03-23 15:10:00,32.63,32.81,32.62,32.73,167400.0,22.4168,22.5405,22.4099,22.4855,167400.0
2009-03-23 15:20:00,32.72,32.89,32.7,32.89,198500.0,22.4786,22.5954,22.4649,22.5954,198500.0
2009-03-23 15:30:00,32.89,33.1,32.89,33.08,275700.0,22.5954,22.7397,22.5954,22.726,275700.0
2009-03-23 15:40:00,33.08,33.32,33.07,33.29,259300.0,22.726,22.8908,22.7191,22.8702,259300.0
2009-03-23 15:50:00,33.28,33.37,33.2,33.37,457500.0,22.8634,22.9252,22.8084,22.9252,457500.0
2009-03-24 09:30:00,32.9,33.17,32.1,32.59,193600.0,22.6023,22.7878,22.0527,22.3893,193600.0
2009-03-24 09:40:00,32.6,33.0,32.5,32.97,262600.0,22.3962,22.671,22.3275,22.6504,262600.0
2009-03-24 09:50:00,32.95,33.36,32.88,33.35,192900.0,22.6367,22.9183,22.5886,22.9115,192900.0
2009-03-24 10:00:00,33.34,33.92,33.31,33.8,321500.0,22.9046,23.303,22.884,23.2206,321500.0
2009-03-24 10:10:00,33.79,33.8,33.52,33.64,181900.0,23.2137,23.2206,23.0282,23.1107,181900.0
2009-03-24 10:20:00,33.64,33.68,33.37,33.39,217300.0,23.1107,23.1382,22.9252,22.9389,217300.0
2009-03-24 10:30:00,33.39,33.45,33.24,33.26,223200.0,22.9389,22.9802,22.8359,22.8496,223200.0
2009-03-24 10:40:00,33.29,33.44,33.19,33.38,299400.0,22.8702,22.9733,22.8015,22.9321,299400.0
2009-03-24 10:50:00,33.39,33.54,33.36,33.43,155500.0,22.9389,23.042,22.9183,22.9664,155500.0
2009-03-24 11:00:00,33.41,33.61,33.37,33.53,184300.0,22.9527,23.0901,22.9252,23.0351,184300.0
2009-03-24 11:10:00,33.53,33.73,33.49,33.71,155500.0,23.0351,23.1725,23.0076,23.1588,155500.0
2009-03-24 11:20:00,33.71,34.06,33.69,34.05,213200.0,23.1588,23.3992,23.145,23.3924,213200.0
2009-03-24 11:30:00,34.03,34.18,33.93,34.03,183000.0,23.3786,23.4817,23.3099,23.3786,183000.0
2009-03-24 11:40:00,34.05,34.18,33.98,34.15,123500.0,23.3924,23.4817,23.3443,23.4611,123500.0
2009-03-24 11:50:00,34.15,34.22,33.96,34.02,123000.0,23.4611,23.5091,23.3305,23.3717,123000.0
2009-03-24 12:00:00,34.03,34.11,33.95,33.97,122400.0,23.3786,23.4336,23.3237,23.3374,122400.0
2009-03-24 12:10:00,33.97,34.27,33.87,34.26,175900.0,23.3374,23.5435,23.2687,23.5366,175900.0
2009-03-24 12:20:00,34.28,34.63,34.27,34.34,271700.0,23.5504,23.7908,23.5435,23.5916,271700.0
2009-03-24 12:30:00,34.35,34.48,34.25,34.26,83000.0,23.5985,23.6878,23.5298,23.5366,83000.0
2009-03-24 12:40:00,34.25,34.42,34.14,34.42,113000.0,23.5298,23.6465,23.4542,23.6465,113000.0
2009-03-24 12:50:00,34.43,34.66,34.37,34.61,121400.0,23.6534,23.8114,23.6122,23.7771,121400.0
2009-03-24 13:00:00,34.64,34.73,34.55,34.71,90000.0,23.7977,23.8595,23.7359,23.8458,90000.0
2009-03-24 13:10:00,34.68,34.89,34.61,34.85,214000.0,23.8252,23.9694,23.7771,23.942,214000.0
2009-03-24 13:20:00,34.86,34.96,34.81,34.96,181600.0,23.9488,24.0175,23.9145,24.0175,181600.0
2009-03-24 13:30:00,34.95,34.95,34.84,34.85,253800.0,24.0107,24.0107,23.9351,23.942,253800.0
2009-03-24 13:40:00,34.85,34.89,34.83,34.86,101000.0,23.942,23.9694,23.9282,23.9488,101000.0
2009-03-24 13:50:00,34.85,34.88,34.79,34.8,519600.0,23.942,23.9626,23.9007,23.9076,519600.0
2009-03-24 14:00:00,34.82,34.93,34.75,34.89,136000.0,23.9213,23.9969,23.8733,23.9694,136000.0
2009-03-24 14:10:00,34.92,34.99,34.83,34.92,142200.0,23.99,24.0381,23.9282,23.99,142200.0
2009-03-24 14:20:00,34.92,35.0,34.71,34.75,182800.0,23.99,24.045,23.8458,23.8733,182800.0
2009-03-24 14:30:00,34.75,34.86,34.73,34.78,198700.0,23.8733,23.9488,23.8595,23.8939,198700.0
2009-03-24 14:40:00,34.77,34.79,34.66,34.68,126200.0,23.887,23.9007,23.8114,23.8252,126200.0
2009-03-24 14:50:00,34.69,34.76,34.55,34.59,183400.0,23.832,23.8801,23.7359,23.7633,183400.0
2009-03-24 15:00:00,34.58,34.67,34.23,34.3,207100.0,23.7565,23.8183,23.516,23.5641,207100.0
2009-03-24 15:10:00,34.3,34.5,34.27,34.41,138000.0,23.5641,23.7015,23.5435,23.6397,138000.0
2009-03-24 15:20:00,34.4,34.47,34.3,34.4,235600.0,23.6328,23.6809,23.5641,23.6328,235600.0
2009-03-24 15:30:00,34.4,34.54,34.35,34.49,214100.0,23.6328,23.729,23.5985,23.6946,214100.0
2009-03-24 15:40:00,34.5,34.5,34.25,34.28,308900.0,23.7015,23.7015,23.5298,23.5504,308900.0
2009-03-24 15:50:00,34.27,34.34,34.16,34.17,567500.0,23.5435,23.5916,23.4679,23.4748,567500.0
2009-03-25 09:30:00,34.3,34.61,34.04,34.27,165900.0,23.5641,23.7771,23.3855,23.5435,165900.0
2009-03-25 09:40:00,34.26,34.36,34.02,34.04,153500.0,23.5366,23.6053,23.3717,23.3855,153500.0
2009-03-25 09:50:00,34.04,34.08,33.82,33.82,132100.0,23.3855,23.413,23.2343,23.2343,132100.0
2009-03-25 10:00:00,33.83,34.58,33.83,34.58,166500.0,23.2412,23.7565,23.2412,23.7565,166500.0
2009-03-25 10:10:00,34.59,34.66,34.41,34.61,155500.0,23.7633,23.8114,23.6397,23.7771,155500.0
2009-03-25 10:20:00,34.62,34.7,34.53,34.61,129400.0,23.7839,23.8389,23.7221,23.7771,129400.0
2009-03-25 10:30:00,34.6,34.69,34.48,34.67,177800.0,23.7702,23.832,23.6878,23.8183,177800.0
2009-03-25 10:40:00,34.67,34.69,34.43,34.44,101100.0,23.8183,23.832,23.6534,23.6603,101100.0
2009-03-25 10:50:00,34.44,34.47,34.1,34.22,200700.0,23.6603,23.6809,23.4267,23.5091,200700.0
2009-03-25 11:00:00,34.22,34.37,34.12,34.28,176000.0,23.5091,23.6122,23.4404,23.5504,176000.0
2009-03-25 11:10:00,34.28,34.39,34.02,34.1,167800.0,23.5504,23.6259,23.3717,23.4267,167800.0
2009-03-25 11:20:00,34.12,34.3,34.06,34.13,86900.0,23.4404,23.5641,23.3992,23.4473,86900.0
2009-03-25 11:30:00,34.12,34.21,34.08,34.17,81200.0,23.4404,23.5023,23.413,23.4748,81200.0
2009-03-25 11:40:00,34.18,34.33,34.12,34.29,53600.0,23.4817,23.5847,23.4404,23.5572,53600.0
2009-03-25 11:50:00,34.26,34.3,34.21,34.25,55900.0,23.5366,23.5641,23.5023,23.5298,55900.0
2009-03-25 12:00:00,34.25,34.35,34.21,34.29,80500.0,23.5298,23.5985,23.5023,23.5572,80500.0
2009-03-25 12:10:00,34.29,34.31,34.17,34.17,114500.0,23.5572,23.571,23.4748,23.4748,114500.0
2009-03-25 12:20:00,34.17,34.2,34.07,34.13,200000.0,23.4748,23.4954,23.4061,23.4473,200000.0
2009-03-25 12:30:00,34.12,34.43,34.11,34.35,190500.0,23.4404,23.6534,23.4336,23.5985,190500.0
2009-03-25 12:40:00,34.36,34.54,34.36,34.43,97900.0,23.6053,23.729,23.6053,23.6534,97900.0
2009-03-25 12:50:00,34.42,34.44,34.37,34.42,63900.0,23.6465,23.6603,23.6122,23.6465,63900.0
2009-03-25 13:00:00,34.43,34.54,34.36,34.37,53900.0,23.6534,23.729,23.6053,23.6122,53900.0
2009-03-25 13:10:00,34.36,34.4,34.19,34.19,95700.0,23.6053,23.6328,23.4885,23.4885,95700.0
2009-03-25 13:20:00,34.19,34.29,34.17,34.19,205700.0,23.4885,23.5572,23.4748,23.4885,205700.0
2009-03-25 13:30:00,34.19,34.2,34.05,34.06,164200.0,23.4885,23.4954,23.3924,23.3992,164200.0
2009-03-25 13:40:00,34.05,34.1,33.97,33.99,175900.0,23.3924,23.4267,23.3374,23.3511,175900.0
2009-03-25 13:50:00,33.97,34.2,33.97,34.1,146000.0,23.3374,23.4954,23.3374,23.4267,146000.0
2009-03-25 14:00:00,34.08,34.09,33.5,33.53,228700.0,23.413,23.4198,23.0145,23.0351,228700.0
2009-03-25 14:10:00,33.53,33.55,33.24,33.29,84400.0,23.0351,23.0489,22.8359,22.8702,84400.0
2009-03-25 14:20:00,33.29,33.49,33.22,33.33,149800.0,22.8702,23.0076,22.8221,22.8977,149800.0
2009-03-25 14:30:00,33.33,33.44,33.29,33.35,217600.0,22.8977,22.9733,22.8702,22.9115,217600.0
2009-03-25 14:40:00,33.35,33.4,33.04,33.2,204800.0,22.9115,22.9458,22.6985,22.8084,204800.0
2009-03-25 14:50:00,33.19,33.2,32.85,32.85,148600.0,22.8015,22.8084,22.568,22.568,148600.0
2009-03-25 15:00:00,32.85,32.89,32.59,32.68,235000.0,22.568,22.5954,22.3893,22.4512,235000.0
2009-03-25 15:10:00,32.68,32.85,32.68,32.75,235700.0,22.4512,22.568,22.4512,22.4993,235700.0
2009-03-25 15:20:00,32.75,33.05,32.75,33.01,305500.0,22.4993,22.7054,22.4993,22.6779,305500.0
2009-03-25 15:30:00,33.02,33.15,32.99,33.0,272800.0,22.6847,22.7741,22.6641,22.671,272800.0
2009-03-25 15:40:00,32.99,33.2,32.8,33.05,335000.0,22.6641,22.8084,22.5336,22.7054,335000.0
2009-03-25 15:50:00,33.05,33.56,33.01,33.54,523300.0,22.7054,23.0557,22.6779,23.042,523300.0
2009-03-26 09:30:00,34.25,34.85,34.03,34.65,138300.0,23.5298,23.942,23.3786,23.8046,138300.0
2009-03-26 09:40:00,34.65,35.0,34.52,34.75,116400.0,23.8046,24.045,23.7152,23.8733,116400.0
2009-03-26 09:50:00,34.78,34.95,34.69,34.72,126000.0,23.8939,24.0107,23.832,23.8526,126000.0
2009-03-26 10:00:00,34.73,35.0,34.71,34.88,124000.0,23.8595,24.045,23.8458,23.9626,124000.0
2009-03-26 10:10:00,34.87,34.87,34.36,34.59,212500.0,23.9557,23.9557,23.6053,23.7633,212500.0
2009-03-26 10:20:00,34.59,34.6,34.17,34.17,175200.0,23.7633,23.7702,23.4748,23.4748,175200.0
2009-03-26 10:30:00,34.17,34.52,34.14,34.46,116100.0,23.4748,23.7152,23.4542,23.674,116100.0
2009-03-26 10:40:00,34.44,34.5,34.27,34.3,112700.0,23.6603,23.7015,23.5435,23.5641,112700.0
2009-03-26 10:50:00,34.3,34.4,34.25,34.36,123300.0,23.5641,23.6328,23.5298,23.6053,123300.0
2009-03-26 11:00:00,34.36,34.5,34.29,34.48,76300.0,23.6053,23.7015,23.5572,23.6878,76300.0
2009-03-26 11:10:00,34.48,34.53,34.36,34.46,94500.0,23.6878,23.7221,23.6053,23.674,94500.0
2009-03-26 11:20:00,34.46,34.57,34.32,34.45,152100.0,23.674,23.7496,23.5778,23.6672,152100.0
2009-03-26 11:30:00,34.45,34.6,34.41,34.57,95900.0,23.6672,23.7702,23.6397,23.7496,95900.0
2009-03-26 11:40:00,34.56,34.67,34.52,34.54,147900.0,23.7427,23.8183,23.7152,23.729,147900.0
2009-03-26 11:50:00,34.55,34.64,34.37,34.62,162600.0,23.7359,23.7977,23.6122,23.7839,162600.0
2009-03-26 12:00:00,34.62,35.04,34.59,35.02,142700.0,23.7839,24.0725,23.7633,24.0587,142700.0
2009-03-26 12:10:00,35.01,35.26,34.98,35.26,202600.0,24.0519,24.2236,24.0313,24.2236,202600.0
2009-03-26 12:20:00,35.26,35.52,35.19,35.51,156800.0,24.2236,24.4022,24.1755,24.3954,156800.0
2009-03-26 12:30:00,35.51,35.57,35.36,35.45,254000.0,24.3954,24.4366,24.2923,24.3542,254000.0
2009-03-26 12:40:00,35.45,35.52,35.34,35.36,186900.0,24.3542,24.4022,24.2786,24.2923,186900.0
2009-03-26 12:50:00,35.36,35.4,35.18,35.26,315800.0,24.2923,24.3198,24.1687,24.2236,315800.0
2009-03-26 13:00:00,35.26,35.77,35.25,35.73,438500.0,24.2236,24.574,24.2168,24.5465,438500.0
2009-03-26 13:10:00,35.72,35.73,35.4,35.41,213700.0,24.5396,24.5465,24.3198,24.3267,213700.0
2009-03-26 13:20:00,35.41,35.85,35.39,35.78,254600.0,24.3267,24.629,24.3129,24.5809,254600.0
2009-03-26 13:30:00,35.78,35.89,35.67,35.67,237600.0,24.5809,24.6564,24.5053,24.5053,237600.0
2009-03-26 13:40:00,35.69,35.8,35.65,35.78,148700.0,24.519,24.5946,24.4916,24.5809,148700.0
2009-03-26 13:50:00,35.79,35.94,35.77,35.91,160600.0,24.5877,24.6908,24.574,24.6702,160600.0
2009-03-26 14:00:00,35.9,36.1,35.9,36.01,169000.0,24.6633,24.8007,24.6633,24.7389,169000.0
2009-03-26 14:10:00,36.04,36.07,35.91,35.92,202000.0,24.7595,24.7801,24.6702,24.677,202000.0
2009-03-26 14:20:00,35.93,36.05,35.9,35.9,235400.0,24.6839,24.7664,24.6633,24.6633,235400.0
2009-03-26 14:30:00,35.91,35.93,35.73,35.81,221600.0,24.6702,24.6839,24.5465,24.6015,221600.0
2009-03-26 14:40:00,35.82,35.83,35.64,35.72,137500.0,24.6083,24.6152,24.4847,24.5396,137500.0
2009-03-26 14:50:00,35.71,35.72,35.45,35.45,143200.0,24.5328,24.5396,24.3542,24.3542,143200.0
2009-03-26 15:00:00,35.45,35.68,35.41,35.68,187900.0,24.3542,24.5122,24.3267,24.5122,187900.0
2009-03-26 15:10:00,35.66,35.74,35.44,35.49,177700.0,24.4984,24.5534,24.3473,24.3816,177700.0
2009-03-26 15:20:00,35.49,35.84,35.46,35.77,209400.0,24.3816,24.6221,24.361,24.574,209400.0
2009-03-26 15:30:00,35.77,35.92,35.73,35.8,237400.0,24.574,24.677,24.5465,24.5946,237400.0
2009-03-26 15:40:00,35.8,36.03,35.8,35.92,334300.0,24.5946,24.7526,24.5946,24.677,334300.0
2009-03-26 15:50:00,35.92,35.96,35.76,35.9,372100.0,24.677,24.7045,24.5671,24.6633,372100.0
2009-03-27 09:30:00,35.52,35.56,35.0,35.17,147300.0,24.4022,24.4297,24.045,24.1618,147300.0
2009-03-27 09:40:00,35.19,35.47,35.15,35.21,96600.0,24.1755,24.3679,24.1481,24.1893,96600.0
2009-03-27 09:50:00,35.18,35.25,34.88,35.09,104900.0,24.1687,24.2168,23.9626,24.1068,104900.0
2009-03-27 10:00:00,35.1,35.13,34.77,34.78,72400.0,24.1137,24.1343,23.887,23.8939,72400.0
2009-03-27 10:10:00,34.77,35.06,34.77,34.97,54800.0,23.887,24.0862,23.887,24.0244,54800.0
2009-03-27 10:20:00,34.93,35.12,34.88,35.09,72400.0,23.9969,24.1274,23.9626,24.1068,72400.0
2009-03-27 10:30:00,35.12,35.3,35.05,35.16,90100.0,24.1274,24.2511,24.0794,24.1549,90100.0
2009-03-27 10:40:00,35.16,35.22,35.03,35.12,71300.0,24.1549,24.1961,24.0656,24.1274,71300.0
2009-03-27 10:50:00,35.13,35.28,35.12,35.18,97200.0,24.1343,24.2374,24.1274,24.1687,97200.0
2009-03-27 11:00:00,35.16,35.31,35.11,35.26,87200.0,24.1549,24.258,24.1206,24.2236,87200.0
2009-03-27 11:10:00,35.25,35.32,35.2,35.25,97600.0,24.2168,24.2648,24.1824,24.2168,97600.0
2009-03-27 11:20:00,35.25,35.46,35.24,35.32,102000.0,24.2168,24.361,24.2099,24.2648,102000.0
2009-03-27 11:30:00,35.32,35.35,35.25,35.3,100100.0,24.2648,24.2855,24.2168,24.2511,100100.0
2009-03-27 11:40:00,35.29,35.49,35.25,35.4,103700.0,24.2442,24.3816,24.2168,24.3198,103700.0
2009-03-27 11:50:00,35.38,35.42,35.27,35.36,119100.0,24.3061,24.3335,24.2305,24.2923,119100.0
2009-03-27 12:00:00,35.35,35.49,35.31,35.46,103600.0,24.2855,24.3816,24.258,24.361,103600.0
2009-03-27 12:10:00,35.45,35.45,35.26,35.3,111000.0,24.3542,24.3542,24.2236,24.2511,111000.0
2009-03-27 12:20:00,35.29,35.34,35.14,35.17,87300.0,24.2442,24.2786,24.1412,24.1618,87300.0
2009-03-27 12:30:00,35.17,35.27,35.11,35.13,73200.0,24.1618,24.2305,24.1206,24.1343,73200.0
2009-03-27 12:40:00,35.13,35.22,35.12,35.13,65900.0,24.1343,24.1961,24.1274,24.1343,65900.0
2009-03-27 12:50:00,35.11,35.13,34.88,34.91,114200.0,24.1206,24.1343,23.9626,23.9832,114200.0
2009-03-27 13:00:00,34.91,35.03,34.91,34.97,122200.0,23.9832,24.0656,23.9832,24.0244,122200.0
2009-03-27 13:10:00,34.97,35.0,34.91,34.95,81700.0,24.0244,24.045,23.9832,24.0107,81700.0
2009-03-27 13:20:00,34.96,34.98,34.87,34.95,122200.0,24.0175,24.0313,23.9557,24.0107,122200.0
2009-03-27 13:30:00,34.95,35.15,34.89,34.93,153000.0,24.0107,24.1481,23.9694,23.9969,153000.0
2009-03-27 13:40:00,34.91,34.98,34.7,34.81,148300.0,23.9832,24.0313,23.8389,23.9145,148300.0
2009-03-27 13:50:00,34.81,34.81,34.71,34.74,164400.0,23.9145,23.9145,23.8458,23.8664,164400.0
2009-03-27 14:00:00,34.75,34.82,34.61,34.8,196300.0,23.8733,23.9213,23.7771,23.9076,196300.0
2009-03-27 14:10:00,34.81,34.9,34.77,34.86,147500.0,23.9145,23.9763,23.887,23.9488,147500.0
2009-03-27 14:20:00,34.85,34.98,34.82,34.96,162700.0,23.942,24.0313,23.9213,24.0175,162700.0
2009-03-27 14:30:00,34.95,35.0,34.78,34.8,232300.0,24.0107,24.045,23.8939,23.9076,232300.0
2009-03-27 14:40:00,34.81,34.87,34.68,34.81,174500.0,23.9145,23.9557,23.8252,23.9145,174500.0
2009-03-27 14:50:00,34.81,35.16,34.76,35.12,235200.0,23.9145,24.1549,23.8801,24.1274,235200.0
2009-03-27 15:00:00,35.12,35.27,35.05,35.09,212300.0,24.1274,24.2305,24.0794,24.1068,212300.0
2009-03-27 15:10:00,35.09,35.18,35.01,35.05,183900.0,24.1068,24.1687,24.0519,24.0794,183900.0
2009-03-27 15:20:00,35.05,35.13,34.85,34.87,214800.0,24.0794,24.1343,23.942,23.9557,214800.0
2009-03-27 15:30:00,34.87,34.98,34.76,34.84,232300.0,23.9557,24.0313,23.8801,23.9351,232300.0
2009-03-27 15:40:00,34.85,35.02,34.78,34.98,295400.0,23.942,24.0587,23.8939,24.0313,295400.0
2009-03-27 15:50:00,34.97,35.04,34.77,34.84,294900.0,24.0244,24.0725,23.887,23.9351,294900.0
2009-03-30 09:30:00,33.99,34.27,33.51,34.11,200000.0,23.3511,23.5435,23.0214,23.4336,200000.0
2009-03-30 09:40:00,34.09,34.15,33.54,33.63,133800.0,23.4198,23.4611,23.042,23.1038,133800.0
2009-03-30 09:50:00,33.62,33.75,33.48,33.58,114700.0,23.0969,23.1863,23.0008,23.0695,114700.0
2009-03-30 10:00:00,33.58,33.66,33.36,33.48,110100.0,23.0695,23.1244,22.9183,23.0008,110100.0
2009-03-30 10:10:00,33.49,33.7,33.46,33.53,90000.0,23.0076,23.1519,22.987,23.0351,90000.0
2009-03-30 10:20:00,33.53,33.53,33.39,33.48,98300.0,23.0351,23.0351,22.9389,23.0008,98300.0
2009-03-30 10:30:00,33.46,33.46,33.11,33.18,124400.0,22.987,22.987,22.7466,22.7947,124400.0
2009-03-30 10:40:00,33.18,33.24,33.16,33.21,134800.0,22.7947,22.8359,22.7809,22.8153,134800.0
2009-03-30 10:50:00,33.21,33.33,33.18,33.21,195600.0,22.8153,22.8977,22.7947,22.8153,195600.0
2009-03-30 11:00:00,33.21,33.27,33.07,33.07,214400.0,22.8153,22.8565,22.7191,22.7191,214400.0
2009-03-30 11:10:00,33.08,33.23,33.01,33.17,167400.0,22.726,22.829,22.6779,22.7878,167400.0
2009-03-30 11:20:00,33.18,33.22,32.88,32.88,94000.0,22.7947,22.8221,22.5886,22.5886,94000.0
2009-03-30 11:30:00,32.87,33.05,32.83,33.02,91000.0,22.5817,22.7054,22.5542,22.6847,91000.0
2009-03-30 11:40:00,33.04,33.11,32.98,33.1,49500.0,22.6985,22.7466,22.6573,22.7397,49500.0
2009-03-30 11:50:00,33.1,33.11,32.97,33.06,61900.0,22.7397,22.7466,22.6504,22.7122,61900.0
2009-03-30 12:00:00,33.08,33.1,33.0,33.02,68900.0,22.726,22.7397,22.671,22.6847,68900.0
2009-03-30 12:10:00,33.03,33.2,32.97,33.2,72100.0,22.6916,22.8084,22.6504,22.8084,72100.0
2009-03-30 12:20:00,33.21,33.27,33.17,33.19,84100.0,22.8153,22.8565,22.7878,22.8015,84100.0
2009-03-30 12:30:00,33.2,33.2,33.02,33.06,99200.0,22.8084,22.8084,22.6847,22.7122,99200.0
2009-03-30 12:40:00,33.06,33.09,32.98,33.01,84400.0,22.7122,22.7328,22.6573,22.6779,84400.0
2009-03-30 12:50:00,33.01,33.01,32.79,32.83,77600.0,22.6779,22.6779,22.5267,22.5542,77600.0
2009-03-30 13:00:00,32.83,32.83,32.77,32.79,54500.0,22.5542,22.5542,22.513,22.5267,54500.0
2009-03-30 13:10:00,32.79,32.93,32.77,32.84,85100.0,22.5267,22.6229,22.513,22.5611,85100.0
2009-03-30 13:20:00,32.84,32.94,32.82,32.86,93700.0,22.5611,22.6298,22.5473,22.5748,93700.0
2009-03-30 13:30:00,32.86,32.9,32.71,32.75,97100.0,22.5748,22.6023,22.4718,22.4993,97100.0
2009-03-30 13:40:00,32.75,32.78,32.59,32.62,108700.0,22.4993,22.5199,22.3893,22.4099,108700.0
2009-03-30 13:50:00,32.62,32.72,32.6,32.68,71800.0,22.4099,22.4786,22.3962,22.4512,71800.0
2009-03-30 14:00:00,32.68,32.82,32.62,32.8,98600.0,22.4512,22.5473,22.4099,22.5336,98600.0
2009-03-30 14:10:00,32.79,32.97,32.79,32.87,94700.0,22.5267,22.6504,22.5267,22.5817,94700.0
2009-03-30 14:20:00,32.87,32.88,32.66,32.72,107800.0,22.5817,22.5886,22.4374,22.4786,107800.0
2009-03-30 14:30:00,32.72,32.83,32.66,32.81,108700.0,22.4786,22.5542,22.4374,22.5405,108700.0
2009-03-30 14:40:00,32.8,32.81,32.69,32.76,178500.0,22.5336,22.5405,22.458,22.5061,178500.0
2009-03-30 14:50:00,32.76,32.84,32.69,32.71,103700.0,22.5061,22.5611,22.458,22.4718,103700.0
2009-03-30 15:00:00,32.71,32.81,32.67,32.79,122400.0,22.4718,22.5405,22.4443,22.5267,122400.0
2009-03-30 15:10:00,32.8,32.91,32.77,32.83,123800.0,22.5336,22.6092,22.513,22.5542,123800.0
2009-03-30 15:20:00,32.83,32.97,32.81,32.86,183500.0,22.5542,22.6504,22.5405,22.5748,183500.0
2009-03-30 15:30:00,32.86,33.1,32.85,32.88,219500.0,22.5748,22.7397,22.568,22.5886,219500.0
2009-03-30 15:40:00,32.87,32.93,32.75,32.87,246100.0,22.5817,22.6229,22.4993,22.5817,246100.0
2009-03-30 15:50:00,32.87,33.24,32.86,33.17,428100.0,22.5817,22.8359,22.5748,22.7878,428100.0
2009-03-31 09:30:00,33.87,33.87,33.22,33.22,78900.0,23.2687,23.2687,22.8221,22.8221,78900.0
2009-03-31 09:40:00,33.21,33.21,32.81,33.17,140500.0,22.8153,22.8153,22.5405,22.7878,140500.0
2009-03-31 09:50:00,33.17,33.21,33.04,33.16,113600.0,22.7878,22.8153,22.6985,22.7809,113600.0
2009-03-31 10:00:00,33.16,33.33,33.12,33.3,129900.0,22.7809,22.8977,22.7534,22.8771,129900.0
2009-03-31 10:10:00,33.3,33.32,33.07,33.17,194600.0,22.8771,22.8908,22.7191,22.7878,194600.0
2009-03-31 10:20:00,33.17,33.37,33.14,33.37,134800.0,22.7878,22.9252,22.7672,22.9252,134800.0
2009-03-31 10:30:00,33.37,33.5,33.22,33.24,63000.0,22.9252,23.0145,22.8221,22.8359,63000.0
2009-03-31 10:40:00,33.24,33.37,33.19,33.3,116700.0,22.8359,22.9252,22.8015,22.8771,116700.0
2009-03-31 10:50:00,33.28,33.39,33.13,33.14,134400.0,22.8634,22.9389,22.7603,22.7672,134400.0
2009-03-31 11:00:00,33.14,33.38,33.09,33.36,103200.0,22.7672,22.9321,22.7328,22.9183,103200.0
2009-03-31 11:10:00,33.37,33.37,33.24,33.3,64100.0,22.9252,22.9252,22.8359,22.8771,64100.0
2009-03-31 11:20:00,33.31,33.47,33.24,33.35,124600.0,22.884,22.9939,22.8359,22.9115,124600.0
2009-03-31 11:30:00,33.34,33.38,33.28,33.35,115400.0,22.9046,22.9321,22.8634,22.9115,115400.0
2009-03-31 11:40:00,33.35,33.44,33.34,33.39,87800.0,22.9115,22.9733,22.9046,22.9389,87800.0
2009-03-31 11:50:00,33.4,33.41,33.31,33.33,116600.0,22.9458,22.9527,22.884,22.8977,116600.0
2009-03-31 12:00:00,33.33,33.42,33.29,33.37,136300.0,22.8977,22.9595,22.8702,22.9252,136300.0
2009-03-31 12:10:00,33.37,33.5,33.32,33.48,69900.0,22.9252,23.0145,22.8908,23.0008,69900.0
2009-03-31 12:20:00,33.48,33.48,33.35,33.42,142800.0,23.0008,23.0008,22.9115,22.9595,142800.0
2009-03-31 12:30:00,33.42,33.54,33.4,33.53,57600.0,22.9595,23.042,22.9458,23.0351,57600.0
2009-03-31 12:40:00,33.54,33.65,33.53,33.6,52800.0,23.042,23.1176,23.0351,23.0832,52800.0
2009-03-31 12:50:00,33.6,33.69,33.59,33.69,69500.0,23.0832,23.145,23.0763,23.145,69500.0
2009-03-31 13:00:00,33.71,33.86,33.68,33.82,97500.0,23.1588,23.2618,23.1382,23.2343,97500.0
2009-03-31 13:10:00,33.84,33.86,33.75,33.8,128000.0,23.2481,23.2618,23.1863,23.2206,128000.0
2009-03-31 13:20:00,33.78,33.95,33.78,33.93,138800.0,23.2069,23.3237,23.2069,23.3099,138800.0
2009-03-31 13:30:00,33.92,34.05,33.88,33.97,125500.0,23.303,23.3924,23.2756,23.3374,125500.0
2009-03-31 13:40:00,33.97,34.02,33.9,33.96,80700.0,23.3374,23.3717,23.2893,23.3305,80700.0
2009-03-31 13:50:00,33.95,33.98,33.87,33.97,113500.0,23.3237,23.3443,23.2687,23.3374,113500.0
2009-03-31 14:00:00,33.98,34.07,33.93,34.03,172600.0,23.3443,23.4061,23.3099,23.3786,172600.0
2009-03-31 14:10:00,34.04,34.13,34.02,34.09,132600.0,23.3855,23.4473,23.3717,23.4198,132600.0
2009-03-31 14:20:00,34.09,34.21,34.06,34.21,273700.0,23.4198,23.5023,23.3992,23.5023,273700.0
2009-03-31 14:30:00,34.21,34.4,34.18,34.4,141200.0,23.5023,23.6328,23.4817,23.6328,141200.0
2009-03-31 14:40:00,34.41,34.52,34.35,34.5,159100.0,23.6397,23.7152,23.5985,23.7015,159100.0
2009-03-31 14:50:00,34.51,34.53,34.31,34.32,129500.0,23.7084,23.7221,23.571,23.5778,129500.0
2009-03-31 15:00:00,34.32,34.33,34.02,34.09,122700.0,23.5778,23.5847,23.3717,23.4198,122700.0
2009-03-31 15:10:00,34.08,34.1,33.92,34.05,117800.0,23.413,23.4267,23.303,23.3924,117800.0
2009-03-31 15:20:00,34.05,34.17,33.98,34.15,116400.0,23.3924,23.4748,23.3443,23.4611,116400.0
2009-03-31 15:30:00,34.15,34.15,33.75,33.82,281300.0,23.4611,23.4611,23.1863,23.2343,281300.0
2009-03-31 15:40:00,33.82,33.98,33.67,33.72,344500.0,23.2343,23.3443,23.1313,23.1656,344500.0
2009-03-31 15:50:00,33.71,33.96,33.65,33.68,480600.0,23.1588,23.3305,23.1176,23.1382,480600.0
2009-04-01 09:30:00,33.36,33.5,32.99,33.38,89300.0,22.9183,23.0145,22.6641,22.9321,89300.0
2009-04-01 09:40:00,33.35,33.37,33.07,33.08,123100.0,22.9115,22.9252,22.7191,22.726,123100.0
2009-04-01 09:50:00,33.07,33.17,33.0,33.12,127200.0,22.7191,22.7878,22.671,22.7534,127200.0
2009-04-01 10:00:00,33.13,33.46,33.13,33.41,240200.0,22.7603,22.987,22.7603,22.9527,240200.0
2009-04-01 10:10:00,33.4,33.65,33.31,33.63,190200.0,22.9458,23.1176,22.884,23.1038,190200.0
2009-04-01 10:20:00,33.62,33.91,33.6,33.76,161000.0,23.0969,23.2962,23.0832,23.1931,161000.0
2009-04-01 10:30:00,33.75,34.04,33.75,34.04,94000.0,23.1863,23.3855,23.1863,23.3855,94000.0
2009-04-01 10:40:00,34.05,34.3,34.04,34.28,123100.0,23.3924,23.5641,23.3855,23.5504,123100.0
2009-04-01 10:50:00,34.27,34.34,34.13,34.13,83300.0,23.5435,23.5916,23.4473,23.4473,83300.0
2009-04-01 11:00:00,34.15,34.21,33.98,33.98,74900.0,23.4611,23.5023,23.3443,23.3443,74900.0
2009-04-01 11:10:00,33.98,34.04,33.94,34.0,86000.0,23.3443,23.3855,23.3168,23.358,86000.0
2009-04-01 11:20:00,33.98,34.03,33.8,33.98,107500.0,23.3443,23.3786,23.2206,23.3443,107500.0
2009-04-01 11:30:00,33.98,34.01,33.83,33.84,110700.0,23.3443,23.3649,23.2412,23.2481,110700.0
2009-04-01 11:40:00,33.84,33.93,33.8,33.83,105200.0,23.2481,23.3099,23.2206,23.2412,105200.0
2009-04-01 11:50:00,33.81,33.82,33.64,33.74,97400.0,23.2275,23.2343,23.1107,23.1794,97400.0
2009-04-01 12:00:00,33.73,33.88,33.69,33.85,104100.0,23.1725,23.2756,23.145,23.255,104100.0
2009-04-01 12:10:00,33.85,33.91,33.82,33.83,102000.0,23.255,23.2962,23.2343,23.2412,102000.0
2009-04-01 12:20:00,33.83,33.86,33.73,33.81,110800.0,23.2412,23.2618,23.1725,23.2275,110800.0
2009-04-01 12:30:00,33.81,33.9,33.79,33.88,83100.0,23.2275,23.2893,23.2137,23.2756,83100.0
2009-04-01 12:40:00,33.88,34.02,33.86,33.97,74100.0,23.2756,23.3717,23.2618,23.3374,74100.0
2009-04-01 12:50:00,33.97,33.99,33.86,33.87,66900.0,23.3374,23.3511,23.2618,23.2687,66900.0
2009-04-01 13:00:00,33.88,33.99,33.87,33.9,81200.0,23.2756,23.3511,23.2687,23.2893,81200.0
2009-04-01 13:10:00,33.9,34.02,33.89,34.0,70200.0,23.2893,23.3717,23.2824,23.358,70200.0
2009-04-01 13:20:00,34.01,34.03,33.93,33.94,76600.0,23.3649,23.3786,23.3099,23.3168,76600.0
2009-04-01 13:30:00,33.94,34.1,33.83,34.06,87300.0,23.3168,23.4267,23.2412,23.3992,87300.0
2009-04-01 13:40:00,34.06,34.11,33.9,33.93,148800.0,23.3992,23.4336,23.2893,23.3099,148800.0
2009-04-01 13:50:00,33.93,34.12,33.9,34.09,164500.0,23.3099,23.4404,23.2893,23.4198,164500.0
2009-04-01 14:00:00,34.1,34.46,34.07,34.44,163100.0,23.4267,23.674,23.4061,23.6603,163100.0
2009-04-01 14:10:00,34.43,34.63,34.41,34.59,206900.0,23.6534,23.7908,23.6397,23.7633,206900.0
2009-04-01 14:20:00,34.59,34.66,34.5,34.63,213200.0,23.7633,23.8114,23.7015,23.7908,213200.0
2009-04-01 14:30:00,34.63,34.87,34.6,34.77,190400.0,23.7908,23.9557,23.7702,23.887,190400.0
2009-04-01 14:40:00,34.77,34.79,34.56,34.72,132300.0,23.887,23.9007,23.7427,23.8526,132300.0
2009-04-01 14:50:00,34.71,34.74,34.6,34.64,136700.0,23.8458,23.8664,23.7702,23.7977,136700.0
2009-04-01 15:00:00,34.64,34.65,34.31,34.38,249700.0,23.7977,23.8046,23.571,23.6191,249700.0
2009-04-01 15:10:00,34.38,34.38,34.1,34.22,223700.0,23.6191,23.6191,23.4267,23.5091,223700.0
2009-04-01 15:20:00,34.23,34.32,34.18,34.19,199100.0,23.516,23.5778,23.4817,23.4885,199100.0
2009-04-01 15:30:00,34.19,34.57,34.08,34.53,230300.0,23.4885,23.7496,23.413,23.7221,230300.0
2009-04-01 15:40:00,34.53,34.65,34.5,34.5,240300.0,23.7221,23.8046,23.7015,23.7015,240300.0
2009-04-01 15:50:00,34.49,34.69,34.48,34.51,409600.0,23.6946,23.832,23.6878,23.7084,409600.0
2009-04-02 09:30:00,35.26,36.46,35.26,36.45,221500.0,24.2236,25.048,24.2236,25.0412,221500.0
2009-04-02 09:40:00,36.42,36.75,36.34,36.7,201300.0,25.0205,25.2473,24.9656,25.2129,201300.0
2009-04-02 09:50:00,36.74,37.28,36.7,37.27,228700.0,25.2404,25.6114,25.2129,25.6045,228700.0
2009-04-02 10:00:00,37.26,37.4,37.19,37.31,235500.0,25.5976,25.6938,25.5495,25.632,235500.0
2009-04-02 10:10:00,37.31,37.39,37.25,37.38,311900.0,25.632,25.6869,25.5908,25.6801,311900.0
2009-04-02 10:20:00,37.39,37.53,37.25,37.27,261300.0,25.6869,25.7831,25.5908,25.6045,261300.0
2009-04-02 10:30:00,37.25,37.52,37.16,37.38,137600.0,25.5908,25.7762,25.5289,25.6801,137600.0
2009-04-02 10:40:00,37.37,37.6,37.3,37.59,142600.0,25.6732,25.8312,25.6251,25.8243,142600.0
2009-04-02 10:50:00,37.59,37.6,37.47,37.57,109700.0,25.8243,25.8312,25.7419,25.8106,109700.0
2009-04-02 11:00:00,37.57,37.75,37.47,37.72,346000.0,25.8106,25.9343,25.7419,25.9136,346000.0
2009-04-02 11:10:00,37.72,38.0,37.69,37.98,405900.0,25.9136,26.106,25.893,26.0923,405900.0
2009-04-02 11:20:00,37.99,38.04,37.85,37.9,143400.0,26.0991,26.1335,26.003,26.0373,143400.0
2009-04-02 11:30:00,37.89,37.89,37.48,37.56,188800.0,26.0304,26.0304,25.7488,25.8037,188800.0
2009-04-02 11:40:00,37.55,37.56,37.34,37.41,142600.0,25.7969,25.8037,25.6526,25.7007,142600.0
2009-04-02 11:50:00,37.41,37.43,37.17,37.23,146900.0,25.7007,25.7144,25.5358,25.577,146900.0
2009-04-02 12:00:00,37.23,37.25,37.11,37.24,95100.0,25.577,25.5908,25.4946,25.5839,95100.0
2009-04-02 12:10:00,37.25,37.47,37.17,37.46,114500.0,25.5908,25.7419,25.5358,25.735,114500.0
2009-04-02 12:20:00,37.44,37.55,37.33,37.53,111500.0,25.7213,25.7969,25.6457,25.7831,111500.0
2009-04-02 12:30:00,37.53,37.57,37.46,37.49,172900.0,25.7831,25.8106,25.735,25.7556,172900.0
2009-04-02 12:40:00,37.48,37.53,37.39,37.44,79300.0,25.7488,25.7831,25.6869,25.7213,79300.0
2009-04-02 12:50:00,37.44,37.56,37.44,37.49,105200.0,25.7213,25.8037,25.7213,25.7556,105200.0
2009-04-02 13:00:00,37.49,37.52,37.43,37.46,127600.0,25.7556,25.7762,25.7144,25.735,127600.0
2009-04-02 13:10:00,37.46,37.48,37.33,37.4,83200.0,25.735,25.7488,25.6457,25.6938,83200.0
2009-04-02 13:20:00,37.38,37.43,37.15,37.2,124600.0,25.6801,25.7144,25.5221,25.5564,124600.0
2009-04-02 13:30:00,37.19,37.26,36.97,37.01,118600.0,25.5495,25.5976,25.3984,25.4259,118600.0
2009-04-02 13:40:00,37.0,37.15,36.88,37.07,92800.0,25.419,25.5221,25.3366,25.4671,92800.0
2009-04-02 13:50:00,37.07,37.07,36.86,36.98,122600.0,25.4671,25.4671,25.3228,25.4053,122600.0
2009-04-02 14:00:00,36.98,37.16,36.88,37.06,104700.0,25.4053,25.5289,25.3366,25.4602,104700.0
2009-04-02 14:10:00,37.08,37.11,36.99,37.06,33700.0,25.474,25.4946,25.4121,25.4602,33700.0
2009-04-02 14:20:00,37.06,37.28,37.04,37.24,38300.0,25.4602,25.6114,25.4465,25.5839,38300.0
2009-04-02 14:30:00,37.24,37.36,37.22,37.32,153400.0,25.5839,25.6663,25.5701,25.6388,153400.0
2009-04-02 14:40:00,37.31,37.39,37.23,37.25,304000.0,25.632,25.6869,25.577,25.5908,304000.0
2009-04-02 14:50:00,37.25,37.26,37.1,37.13,142600.0,25.5908,25.5976,25.4877,25.5083,142600.0
2009-04-02 15:00:00,37.13,37.2,36.95,37.05,173800.0,25.5083,25.5564,25.3847,25.4534,173800.0
2009-04-02 15:10:00,37.06,37.18,36.98,36.98,229800.0,25.4602,25.5427,25.4053,25.4053,229800.0
2009-04-02 15:20:00,36.97,37.18,36.95,37.07,234100.0,25.3984,25.5427,25.3847,25.4671,234100.0
2009-04-02 15:30:00,37.07,37.2,36.91,37.05,230300.0,25.4671,25.5564,25.3572,25.4534,230300.0
2009-04-02 15:40:00,37.03,37.27,36.95,36.98,441100.0,25.4396,25.6045,25.3847,25.4053,441100.0
2009-04-02 15:50:00,36.99,37.01,36.72,36.88,398600.0,25.4121,25.4259,25.2266,25.3366,398600.0
2009-04-03 09:30:00,37.0,37.49,36.81,37.41,120500.0,25.419,25.7556,25.2885,25.7007,120500.0
2009-04-03 09:40:00,37.42,37.55,37.0,37.17,75600.0,25.7075,25.7969,25.419,25.5358,75600.0
2009-04-03 09:50:00,37.18,37.41,37.0,37.35,91100.0,25.5427,25.7007,25.419,25.6595,91100.0
2009-04-03 10:00:00,37.34,37.35,36.8,37.18,143000.0,25.6526,25.6595,25.2816,25.5427,143000.0
2009-04-03 10:10:00,37.17,37.36,37.05,37.1,96900.0,25.5358,25.6663,25.4534,25.4877,96900.0
2009-04-03 10:20:00,37.09,37.31,36.91,37.2,79500.0,25.4808,25.632,25.3572,25.5564,79500.0
2009-04-03 10:30:00,37.2,37.24,37.06,37.12,75000.0,25.5564,25.5839,25.4602,25.5014,75000.0
2009-04-03 10:40:00,37.11,37.12,36.86,36.94,53200.0,25.4946,25.5014,25.3228,25.3778,53200.0
2009-04-03 10:50:00,36.93,37.15,36.89,37.03,56600.0,25.3709,25.5221,25.3434,25.4396,56600.0
2009-04-03 11:00:00,37.03,37.13,36.9,36.97,46800.0,25.4396,25.5083,25.3503,25.3984,46800.0
2009-04-03 11:10:00,36.96,36.98,36.82,36.93,56200.0,25.3915,25.4053,25.2953,25.3709,56200.0
2009-04-03 11:20:00,36.94,37.04,36.84,37.02,111600.0,25.3778,25.4465,25.3091,25.4327,111600.0
2009-04-03 11:30:00,37.02,37.14,36.96,37.12,87800.0,25.4327,25.5152,25.3915,25.5014,87800.0
2009-04-03 11:40:00,37.12,37.28,36.95,37.09,118300.0,25.5014,25.6114,25.3847,25.4808,118300.0
2009-04-03 11:50:00,37.09,37.16,37.06,37.14,50600.0,25.4808,25.5289,25.4602,25.5152,50600.0
2009-04-03 12:00:00,37.15,37.29,37.1,37.21,86800.0,25.5221,25.6182,25.4877,25.5633,86800.0
2009-04-03 12:10:00,37.22,37.47,37.2,37.43,104700.0,25.5701,25.7419,25.5564,25.7144,104700.0
2009-04-03 12:20:00,37.43,37.48,37.4,37.44,126200.0,25.7144,25.7488,25.6938,25.7213,126200.0
2009-04-03 12:30:00,37.44,37.46,37.36,37.39,134000.0,25.7213,25.735,25.6663,25.6869,134000.0
2009-04-03 12:40:00,37.39,37.47,37.32,37.35,94800.0,25.6869,25.7419,25.6388,25.6595,94800.0
2009-04-03 12:50:00,37.36,37.37,37.12,37.15,73000.0,25.6663,25.6732,25.5014,25.5221,73000.0
2009-04-03 13:00:00,37.15,37.27,37.15,37.18,78400.0,25.5221,25.6045,25.5221,25.5427,78400.0
2009-04-03 13:10:00,37.18,37.21,37.0,37.12,86000.0,25.5427,25.5633,25.419,25.5014,86000.0
2009-04-03 13:20:00,37.13,37.17,37.02,37.16,82300.0,25.5083,25.5358,25.4327,25.5289,82300.0
2009-04-03 13:30:00,37.15,37.19,37.0,37.0,70300.0,25.5221,25.5495,25.419,25.419,70300.0
2009-04-03 13:40:00,37.01,37.03,36.93,37.03,54500.0,25.4259,25.4396,25.3709,25.4396,54500.0
2009-04-03 13:50:00,37.01,37.17,36.94,37.13,68100.0,25.4259,25.5358,25.3778,25.5083,68100.0
2009-04-03 14:00:00,37.13,37.15,36.98,37.01,126400.0,25.5083,25.5221,25.4053,25.4259,126400.0
2009-04-03 14:10:00,37.02,37.15,36.97,37.15,147300.0,25.4327,25.5221,25.3984,25.5221,147300.0
2009-04-03 14:20:00,37.16,37.38,37.1,37.38,170700.0,25.5289,25.6801,25.4877,25.6801,170700.0
2009-04-03 14:30:00,37.36,37.43,37.33,37.4,111700.0,25.6663,25.7144,25.6457,25.6938,111700.0
2009-04-03 14:40:00,37.4,37.46,37.27,37.28,93000.0,25.6938,25.735,25.6045,25.6114,93000.0
2009-04-03 14:50:00,37.29,37.46,37.25,37.42,114600.0,25.6182,25.735,25.5908,25.7075,114600.0
2009-04-03 15:00:00,37.42,37.44,37.06,37.12,132400.0,25.7075,25.7213,25.4602,25.5014,132400.0
2009-04-03 15:10:00,37.13,37.17,36.94,37.12,130600.0,25.5083,25.5358,25.3778,25.5014,130600.0
2009-04-03 15:20:00,37.12,37.25,37.02,37.08,199000.0,25.5014,25.5908,25.4327,25.474,199000.0
2009-04-03 15:30:00,37.09,37.26,37.04,37.07,244000.0,25.4808,25.5976,25.4465,25.4671,244000.0
2009-04-03 15:40:00,37.07,37.29,37.06,37.19,308100.0,25.4671,25.6182,25.4602,25.5495,308100.0
2009-04-03 15:50:00,37.19,37.39,37.14,37.39,299300.0,25.5495,25.6869,25.5152,25.6869,299300.0
2009-04-06 09:30:00,37.14,37.14,35.94,35.96,151000.0,25.5152,25.5152,24.6908,24.7045,151000.0
2009-04-06 09:40:00,35.99,36.09,35.73,35.79,100700.0,24.7251,24.7938,24.5465,24.5877,100700.0
2009-04-06 09:50:00,35.76,35.91,35.73,35.84,84500.0,24.5671,24.6702,24.5465,24.6221,84500.0
2009-04-06 10:00:00,35.85,36.04,35.76,36.0,162900.0,24.629,24.7595,24.5671,24.732,162900.0
2009-04-06 10:10:00,36.0,36.02,35.74,35.81,155400.0,24.732,24.7457,24.5534,24.6015,155400.0
2009-04-06 10:20:00,35.8,35.94,35.75,35.76,101300.0,24.5946,24.6908,24.5603,24.5671,101300.0
2009-04-06 10:30:00,35.75,35.8,35.68,35.75,143900.0,24.5603,24.5946,24.5122,24.5603,143900.0
2009-04-06 10:40:00,35.73,35.79,35.71,35.76,99000.0,24.5465,24.5877,24.5328,24.5671,99000.0
2009-04-06 10:50:00,35.75,35.87,35.73,35.83,101600.0,24.5603,24.6427,24.5465,24.6152,101600.0
2009-04-06 11:00:00,35.82,35.85,35.72,35.77,152700.0,24.6083,24.629,24.5396,24.574,152700.0
2009-04-06 11:10:00,35.79,35.93,35.73,35.75,144600.0,24.5877,24.6839,24.5465,24.5603,144600.0
2009-04-06 11:20:00,35.74,35.85,35.73,35.75,110500.0,24.5534,24.629,24.5465,24.5603,110500.0
2009-04-06 11:30:00,35.75,35.87,35.72,35.76,119700.0,24.5603,24.6427,24.5396,24.5671,119700.0
2009-04-06 11:40:00,35.76,35.78,35.56,35.58,178600.0,24.5671,24.5809,24.4297,24.4435,178600.0
2009-04-06 11:50:00,35.6,35.6,35.38,35.44,88000.0,24.4572,24.4572,24.3061,24.3473,88000.0
2009-04-06 12:00:00,35.45,35.56,35.42,35.54,57700.0,24.3542,24.4297,24.3335,24.416,57700.0
2009-04-06 12:10:00,35.54,35.57,35.41,35.42,58600.0,24.416,24.4366,24.3267,24.3335,58600.0
2009-04-06 12:20:00,35.41,35.52,35.38,35.5,63300.0,24.3267,24.4022,24.3061,24.3885,63300.0
2009-04-06 12:30:00,35.51,35.56,35.49,35.56,55200.0,24.3954,24.4297,24.3816,24.4297,55200.0
2009-04-06 12:40:00,35.56,35.62,35.55,35.62,74200.0,24.4297,24.4709,24.4229,24.4709,74200.0
2009-04-06 12:50:00,35.61,35.76,35.58,35.76,84000.0,24.4641,24.5671,24.4435,24.5671,84000.0
2009-04-06 13:00:00,35.76,35.79,35.58,35.65,138400.0,24.5671,24.5877,24.4435,24.4916,138400.0
2009-04-06 13:10:00,35.65,35.85,35.63,35.84,172200.0,24.4916,24.629,24.4778,24.6221,172200.0
2009-04-06 13:20:00,35.84,36.02,35.84,36.0,192000.0,24.6221,24.7457,24.6221,24.732,192000.0
2009-04-06 13:30:00,36.0,36.05,35.97,35.98,140600.0,24.732,24.7664,24.7114,24.7183,140600.0
2009-04-06 13:40:00,35.98,35.99,35.86,35.91,176800.0,24.7183,24.7251,24.6358,24.6702,176800.0
2009-04-06 13:50:00,35.91,35.96,35.88,35.88,105400.0,24.6702,24.7045,24.6496,24.6496,105400.0
2009-04-06 14:00:00,35.88,35.98,35.85,35.91,114000.0,24.6496,24.7183,24.629,24.6702,114000.0
2009-04-06 14:10:00,35.91,36.01,35.88,35.95,90200.0,24.6702,24.7389,24.6496,24.6977,90200.0
2009-04-06 14:20:00,35.94,36.06,35.93,36.03,98400.0,24.6908,24.7732,24.6839,24.7526,98400.0
2009-04-06 14:30:00,36.04,36.05,35.8,35.83,112300.0,24.7595,24.7664,24.5946,24.6152,112300.0
2009-04-06 14:40:00,35.83,35.97,35.77,35.93,126000.0,24.6152,24.7114,24.574,24.6839,126000.0
2009-04-06 14:50:00,35.91,36.18,35.91,36.0,96800.0,24.6702,24.8557,24.6702,24.732,96800.0
2009-04-06 15:00:00,36.0,36.09,35.91,35.93,123900.0,24.732,24.7938,24.6702,24.6839,123900.0
2009-04-06 15:10:00,35.92,36.21,35.85,36.14,139300.0,24.677,24.8763,24.629,24.8282,139300.0
2009-04-06 15:20:00,36.14,36.15,35.94,36.02,187200.0,24.8282,24.8351,24.6908,24.7457,187200.0
2009-04-06 15:30:00,36.01,36.18,35.96,35.96,215200.0,24.7389,24.8557,24.7045,24.7045,215200.0
2009-04-06 15:40:00,35.96,36.27,35.96,36.25,131400.0,24.7045,24.9175,24.7045,24.9038,131400.0
2009-04-06 15:50:00,36.25,36.51,36.24,36.34,300600.0,24.9038,25.0824,24.8969,24.9656,300600.0
2009-04-07 09:30:00,35.87,35.87,35.02,35.05,149600.0,24.6427,24.6427,24.0587,24.0794,149600.0
2009-04-07 09:40:00,35.05,35.11,34.98,34.99,183500.0,24.0794,24.1206,24.0313,24.0381,183500.0
2009-04-07 09:50:00,35.0,35.2,34.83,35.15,156900.0,24.045,24.1824,23.9282,24.1481,156900.0
2009-04-07 10:00:00,35.16,35.21,34.99,34.99,69400.0,24.1549,24.1893,24.0381,24.0381,69400.0
2009-04-07 10:10:00,34.99,35.15,34.99,35.1,135900.0,24.0381,24.1481,24.0381,24.1137,135900.0
2009-04-07 10:20:00,35.09,35.4,35.09,35.39,94000.0,24.1068,24.3198,24.1068,24.3129,94000.0
2009-04-07 10:30:00,35.42,35.65,35.35,35.61,86500.0,24.3335,24.4916,24.2855,24.4641,86500.0
2009-04-07 10:40:00,35.61,35.77,35.51,35.74,73600.0,24.4641,24.574,24.3954,24.5534,73600.0
2009-04-07 10:50:00,35.77,35.86,35.69,35.75,59100.0,24.574,24.6358,24.519,24.5603,59100.0
2009-04-07 11:00:00,35.76,35.88,35.65,35.74,72900.0,24.5671,24.6496,24.4916,24.5534,72900.0
2009-04-07 11:10:00,35.72,35.84,35.71,35.82,95400.0,24.5396,24.6221,24.5328,24.6083,95400.0
2009-04-07 11:20:00,35.82,36.03,35.81,36.03,103100.0,24.6083,24.7526,24.6015,24.7526,103100.0
2009-04-07 11:30:00,36.02,36.23,35.88,35.89,101900.0,24.7457,24.89,24.6496,24.6564,101900.0
2009-04-07 11:40:00,35.89,35.93,35.81,35.85,72700.0,24.6564,24.6839,24.6015,24.629,72700.0
2009-04-07 11:50:00,35.86,35.93,35.69,35.7,69200.0,24.6358,24.6839,24.519,24.5259,69200.0
2009-04-07 12:00:00,35.72,35.78,35.65,35.66,74800.0,24.5396,24.5809,24.4916,24.4984,74800.0
2009-04-07 12:10:00,35.66,35.86,35.62,35.78,78900.0,24.4984,24.6358,24.4709,24.5809,78900.0
2009-04-07 12:20:00,35.77,35.78,35.52,35.54,74000.0,24.574,24.5809,24.4022,24.416,74000.0
2009-04-07 12:30:00,35.55,35.7,35.51,35.59,71600.0,24.4229,24.5259,24.3954,24.4503,71600.0
2009-04-07 12:40:00,35.6,35.7,35.59,35.67,60800.0,24.4572,24.5259,24.4503,24.5053,60800.0
2009-04-07 12:50:00,35.68,35.72,35.64,35.72,64200.0,24.5122,24.5396,24.4847,24.5396,64200.0
2009-04-07 13:00:00,35.71,35.75,35.63,35.67,77200.0,24.5328,24.5603,24.4778,24.5053,77200.0
2009-04-07 13:10:00,35.67,35.69,35.6,35.63,70800.0,24.5053,24.519,24.4572,24.4778,70800.0
2009-04-07 13:20:00,35.64,35.64,35.54,35.56,53100.0,24.4847,24.4847,24.416,24.4297,53100.0
2009-04-07 13:30:00,35.56,35.56,35.38,35.41,76900.0,24.4297,24.4297,24.3061,24.3267,76900.0
2009-04-07 13:40:00,35.42,35.53,35.42,35.53,55500.0,24.3335,24.4091,24.3335,24.4091,55500.0
2009-04-07 13:50:00,35.51,35.64,35.5,35.51,95300.0,24.3954,24.4847,24.3885,24.3954,95300.0
2009-04-07 14:00:00,35.51,35.55,35.45,35.51,97000.0,24.3954,24.4229,24.3542,24.3954,97000.0
2009-04-07 14:10:00,35.5,35.55,35.47,35.51,67700.0,24.3885,24.4229,24.3679,24.3954,67700.0
2009-04-07 14:20:00,35.51,35.58,35.5,35.56,66000.0,24.3954,24.4435,24.3885,24.4297,66000.0
2009-04-07 14:30:00,35.56,35.57,35.39,35.4,88400.0,24.4297,24.4366,24.3129,24.3198,88400.0
2009-04-07 14:40:00,35.4,35.42,35.32,35.35,96300.0,24.3198,24.3335,24.2648,24.2855,96300.0
2009-04-07 14:50:00,35.35,35.44,35.35,35.41,77000.0,24.2855,24.3473,24.2855,24.3267,77000.0
2009-04-07 15:00:00,35.41,35.41,35.3,35.4,87400.0,24.3267,24.3267,24.2511,24.3198,87400.0
2009-04-07 15:10:00,35.4,35.52,35.4,35.5,140700.0,24.3198,24.4022,24.3198,24.3885,140700.0
2009-04-07 15:20:00,35.5,35.53,35.27,35.28,118100.0,24.3885,24.4091,24.2305,24.2374,118100.0
2009-04-07 15:30:00,35.28,35.47,35.26,35.41,115600.0,24.2374,24.3679,24.2236,24.3267,115600.0
2009-04-07 15:40:00,35.4,35.58,35.34,35.42,141600.0,24.3198,24.4435,24.2786,24.3335,141600.0
2009-04-07 15:50:00,35.41,35.45,35.13,35.18,261100.0,24.3267,24.3542,24.1343,24.1687,261100.0
2009-04-08 09:30:00,35.27,36.0,35.27,35.99,68100.0,24.2305,24.732,24.2305,24.7251,68100.0
2009-04-08 09:40:00,36.0,36.49,35.9,36.3,229600.0,24.732,25.0686,24.6633,24.9381,229600.0
2009-04-08 09:50:00,36.28,36.31,36.18,36.21,66300.0,24.9244,24.945,24.8557,24.8763,66300.0
2009-04-08 10:00:00,36.2,36.21,35.77,35.8,65700.0,24.8694,24.8763,24.574,24.5946,65700.0
2009-04-08 10:10:00,35.77,35.87,35.58,35.58,88700.0,24.574,24.6427,24.4435,24.4435,88700.0
2009-04-08 10:20:00,35.58,35.6,35.28,35.4,75300.0,24.4435,24.4572,24.2374,24.3198,75300.0
2009-04-08 10:30:00,35.37,35.6,35.34,35.36,71100.0,24.2992,24.4572,24.2786,24.2923,71100.0
2009-04-08 10:40:00,35.35,35.69,35.35,35.58,86400.0,24.2855,24.519,24.2855,24.4435,86400.0
2009-04-08 10:50:00,35.56,35.84,35.55,35.84,74500.0,24.4297,24.6221,24.4229,24.6221,74500.0
2009-04-08 11:00:00,35.82,36.13,35.82,36.07,69400.0,24.6083,24.8213,24.6083,24.7801,69400.0
2009-04-08 11:10:00,36.07,36.1,35.75,35.77,154300.0,24.7801,24.8007,24.5603,24.574,154300.0
2009-04-08 11:20:00,35.75,35.78,35.41,35.48,285100.0,24.5603,24.5809,24.3267,24.3748,285100.0
2009-04-08 11:30:00,35.48,35.52,35.46,35.51,136200.0,24.3748,24.4022,24.361,24.3954,136200.0
2009-04-08 11:40:00,35.51,35.56,35.48,35.53,112800.0,24.3954,24.4297,24.3748,24.4091,112800.0
2009-04-08 11:50:00,35.52,35.55,35.41,35.45,49100.0,24.4022,24.4229,24.3267,24.3542,49100.0
2009-04-08 12:00:00,35.46,35.5,35.41,35.48,21900.0,24.361,24.3885,24.3267,24.3748,21900.0
2009-04-08 12:10:00,35.46,35.51,35.43,35.5,57300.0,24.361,24.3954,24.3404,24.3885,57300.0
2009-04-08 12:20:00,35.5,35.55,35.48,35.52,62300.0,24.3885,24.4229,24.3748,24.4022,62300.0
2009-04-08 12:30:00,35.52,35.53,35.48,35.5,60600.0,24.4022,24.4091,24.3748,24.3885,60600.0
2009-04-08 12:40:00,35.51,35.57,35.48,35.52,128600.0,24.3954,24.4366,24.3748,24.4022,128600.0
2009-04-08 12:50:00,35.52,35.72,35.52,35.66,73100.0,24.4022,24.5396,24.4022,24.4984,73100.0
2009-04-08 13:00:00,35.64,35.73,35.64,35.71,52900.0,24.4847,24.5465,24.4847,24.5328,52900.0
2009-04-08 13:10:00,35.7,35.74,35.64,35.64,56900.0,24.5259,24.5534,24.4847,24.4847,56900.0
2009-04-08 13:20:00,35.65,35.86,35.64,35.85,77000.0,24.4916,24.6358,24.4847,24.629,77000.0
2009-04-08 13:30:00,35.86,35.88,35.79,35.84,92100.0,24.6358,24.6496,24.5877,24.6221,92100.0
2009-04-08 13:40:00,35.84,35.96,35.83,35.94,76000.0,24.6221,24.7045,24.6152,24.6908,76000.0
2009-04-08 13:50:00,35.96,36.0,35.9,35.96,72800.0,24.7045,24.732,24.6633,24.7045,72800.0
2009-04-08 14:00:00,35.98,36.0,35.73,35.74,151200.0,24.7183,24.732,24.5465,24.5534,151200.0
2009-04-08 14:10:00,35.73,35.84,35.69,35.79,90800.0,24.5465,24.6221,24.519,24.5877,90800.0
2009-04-08 14:20:00,35.8,35.82,35.67,35.75,105600.0,24.5946,24.6083,24.5053,24.5603,105600.0
2009-04-08 14:30:00,35.74,35.8,35.69,35.78,89600.0,24.5534,24.5946,24.519,24.5809,89600.0
2009-04-08 14:40:00,35.79,35.89,35.69,35.86,93300.0,24.5877,24.6564,24.519,24.6358,93300.0
2009-04-08 14:50:00,35.87,35.87,35.7,35.81,110800.0,24.6427,24.6427,24.5259,24.6015,110800.0
2009-04-08 15:00:00,35.81,35.83,35.65,35.71,201100.0,24.6015,24.6152,24.4916,24.5328,201100.0
2009-04-08 15:10:00,35.7,35.9,35.6,35.9,193900.0,24.5259,24.6633,24.4572,24.6633,193900.0
2009-04-08 15:20:00,35.9,36.03,35.8,35.87,239800.0,24.6633,24.7526,24.5946,24.6427,239800.0
2009-04-08 15:30:00,35.89,36.21,35.88,36.14,260600.0,24.6564,24.8763,24.6496,24.8282,260600.0
2009-04-08 15:40:00,36.14,36.21,36.07,36.18,295800.0,24.8282,24.8763,24.7801,24.8557,295800.0
2009-04-08 15:50:00,36.18,36.3,36.14,36.26,340600.0,24.8557,24.9381,24.8282,24.9106,340600.0
2009-04-09 09:30:00,37.17,37.56,36.95,37.4,181200.0,25.5358,25.8037,25.3847,25.6938,181200.0
2009-04-09 09:40:00,37.41,37.63,37.32,37.55,95800.0,25.7007,25.8518,25.6388,25.7969,95800.0
2009-04-09 09:50:00,37.59,37.75,37.54,37.56,163600.0,25.8243,25.9343,25.79,25.8037,163600.0
2009-04-09 10:00:00,37.55,37.63,37.44,37.45,114200.0,25.7969,25.8518,25.7213,25.7282,114200.0
2009-04-09 10:10:00,37.46,37.48,37.3,37.33,116600.0,25.735,25.7488,25.6251,25.6457,116600.0
2009-04-09 10:20:00,37.33,37.62,37.33,37.54,85100.0,25.6457,25.8449,25.6457,25.79,85100.0
2009-04-09 10:30:00,37.54,37.62,37.44,37.61,49600.0,25.79,25.8449,25.7213,25.8381,49600.0
2009-04-09 10:40:00,37.59,37.6,37.39,37.51,67300.0,25.8243,25.8312,25.6869,25.7694,67300.0
2009-04-09 10:50:00,37.5,37.5,37.38,37.46,57200.0,25.7625,25.7625,25.6801,25.735,57200.0
2009-04-09 11:00:00,37.46,37.53,37.41,37.5,73600.0,25.735,25.7831,25.7007,25.7625,73600.0
2009-04-09 11:10:00,37.48,37.49,37.33,37.4,70400.0,25.7488,25.7556,25.6457,25.6938,70400.0
2009-04-09 11:20:00,37.4,37.42,37.22,37.22,55400.0,25.6938,25.7075,25.5701,25.5701,55400.0
2009-04-09 11:30:00,37.22,37.22,37.05,37.08,57500.0,25.5701,25.5701,25.4534,25.474,57500.0
2009-04-09 11:40:00,37.06,37.13,37.03,37.12,71800.0,25.4602,25.5083,25.4396,25.5014,71800.0
2009-04-09 11:50:00,37.11,37.28,37.1,37.26,66700.0,25.4946,25.6114,25.4877,25.5976,66700.0
2009-04-09 12:00:00,37.26,37.3,37.21,37.27,107000.0,25.5976,25.6251,25.5633,25.6045,107000.0
2009-04-09 12:10:00,37.28,37.29,37.2,37.26,128700.0,25.6114,25.6182,25.5564,25.5976,128700.0
2009-04-09 12:20:00,37.25,37.29,37.24,37.27,73100.0,25.5908,25.6182,25.5839,25.6045,73100.0
2009-04-09 12:30:00,37.27,37.3,37.23,37.26,99700.0,25.6045,25.6251,25.577,25.5976,99700.0
2009-04-09 12:40:00,37.27,37.28,37.23,37.25,109200.0,25.6045,25.6114,25.577,25.5908,109200.0
2009-04-09 12:50:00,37.24,37.28,37.24,37.26,108400.0,25.5839,25.6114,25.5839,25.5976,108400.0
2009-04-09 13:00:00,37.25,37.29,37.24,37.28,83300.0,25.5908,25.6182,25.5839,25.6114,83300.0
2009-04-09 13:10:00,37.28,37.28,37.22,37.24,113300.0,25.6114,25.6114,25.5701,25.5839,113300.0
2009-04-09 13:20:00,37.25,37.25,37.12,37.15,126000.0,25.5908,25.5908,25.5014,25.5221,126000.0
2009-04-09 13:30:00,37.15,37.24,37.15,37.18,79800.0,25.5221,25.5839,25.5221,25.5427,79800.0
2009-04-09 13:40:00,37.19,37.34,37.18,37.33,66600.0,25.5495,25.6526,25.5427,25.6457,66600.0
2009-04-09 13:50:00,37.32,37.33,37.22,37.23,60500.0,25.6388,25.6457,25.5701,25.577,60500.0
2009-04-09 14:00:00,37.23,37.25,37.16,37.17,66100.0,25.577,25.5908,25.5289,25.5358,66100.0
2009-04-09 14:10:00,37.18,37.2,36.84,36.99,153500.0,25.5427,25.5564,25.3091,25.4121,153500.0
2009-04-09 14:20:00,36.99,37.13,36.99,37.13,61900.0,25.4121,25.5083,25.4121,25.5083,61900.0
2009-04-09 14:30:00,37.13,37.36,37.12,37.36,127900.0,25.5083,25.6663,25.5014,25.6663,127900.0
2009-04-09 14:40:00,37.35,37.5,37.35,37.5,141400.0,25.6595,25.7625,25.6595,25.7625,141400.0
2009-04-09 14:50:00,37.49,37.51,37.43,37.46,153800.0,25.7556,25.7694,25.7144,25.735,153800.0
2009-04-09 15:00:00,37.46,37.48,37.34,37.38,107200.0,25.735,25.7488,25.6526,25.6801,107200.0
2009-04-09 15:10:00,37.39,37.41,37.26,37.41,79600.0,25.6869,25.7007,25.5976,25.7007,79600.0
2009-04-09 15:20:00,37.41,37.41,37.23,37.25,130300.0,25.7007,25.7007,25.577,25.5908,130300.0
2009-04-09 15:30:00,37.25,37.36,37.21,37.34,163500.0,25.5908,25.6663,25.5633,25.6526,163500.0
2009-04-09 15:40:00,37.33,37.36,37.21,37.28,283300.0,25.6457,25.6663,25.5633,25.6114,283300.0
2009-04-09 15:50:00,37.28,37.35,37.2,37.35,385200.0,25.6114,25.6595,25.5564,25.6595,385200.0
2009-04-13 09:30:00,37.1,37.3,36.71,36.83,89600.0,25.4877,25.6251,25.2198,25.3022,89600.0
2009-04-13 09:40:00,36.8,36.8,36.5,36.57,44800.0,25.2816,25.2816,25.0755,25.1236,44800.0
2009-04-13 09:50:00,36.57,36.59,35.94,36.01,149000.0,25.1236,25.1373,24.6908,24.7389,149000.0
2009-04-13 10:00:00,35.99,36.38,35.96,36.29,90200.0,24.7251,24.9931,24.7045,24.9312,90200.0
2009-04-13 10:10:00,36.3,36.41,36.24,36.28,96700.0,24.9381,25.0137,24.8969,24.9244,96700.0
2009-04-13 10:20:00,36.28,36.38,36.28,36.34,51100.0,24.9244,24.9931,24.9244,24.9656,51100.0
2009-04-13 10:30:00,36.34,36.44,36.31,36.35,80300.0,24.9656,25.0343,24.945,24.9725,80300.0
2009-04-13 10:40:00,36.35,36.37,36.3,36.35,49500.0,24.9725,24.9862,24.9381,24.9725,49500.0
2009-04-13 10:50:00,36.35,36.45,36.3,36.37,74300.0,24.9725,25.0412,24.9381,24.9862,74300.0
2009-04-13 11:00:00,36.37,36.37,36.27,36.27,52800.0,24.9862,24.9862,24.9175,24.9175,52800.0
2009-04-13 11:10:00,36.28,36.35,36.27,36.33,79200.0,24.9244,24.9725,24.9175,24.9587,79200.0
2009-04-13 11:20:00,36.33,36.65,36.3,36.63,57200.0,24.9587,25.1786,24.9381,25.1648,57200.0
2009-04-13 11:30:00,36.62,36.62,36.45,36.46,67000.0,25.1579,25.1579,25.0412,25.048,67000.0
2009-04-13 11:40:00,36.46,36.6,36.44,36.6,64200.0,25.048,25.1442,25.0343,25.1442,64200.0
2009-04-13 11:50:00,36.6,36.64,36.44,36.64,84500.0,25.1442,25.1717,25.0343,25.1717,84500.0
2009-04-13 12:00:00,36.65,36.66,36.55,36.65,81700.0,25.1786,25.1854,25.1099,25.1786,81700.0
2009-04-13 12:10:00,36.65,36.74,36.64,36.67,165400.0,25.1786,25.2404,25.1717,25.1923,165400.0
2009-04-13 12:20:00,36.67,36.69,36.6,36.61,109400.0,25.1923,25.206,25.1442,25.1511,109400.0
2009-04-13 12:30:00,36.61,36.64,36.56,36.58,97200.0,25.1511,25.1717,25.1167,25.1305,97200.0
2009-04-13 12:40:00,36.57,36.58,36.45,36.47,74100.0,25.1236,25.1305,25.0412,25.0549,74100.0
2009-04-13 12:50:00,36.47,36.53,36.46,36.51,68600.0,25.0549,25.0961,25.048,25.0824,68600.0
2009-04-13 13:00:00,36.52,36.53,36.47,36.51,96600.0,25.0892,25.0961,25.0549,25.0824,96600.0
2009-04-13 13:10:00,36.5,36.59,36.47,36.59,130700.0,25.0755,25.1373,25.0549,25.1373,130700.0
2009-04-13 13:20:00,36.59,36.89,36.58,36.63,360800.0,25.1373,25.3434,25.1305,25.1648,360800.0
2009-04-13 13:30:00,36.64,36.74,36.64,36.65,148300.0,25.1717,25.2404,25.1717,25.1786,148300.0
2009-04-13 13:40:00,36.65,36.7,36.64,36.67,133300.0,25.1786,25.2129,25.1717,25.1923,133300.0
2009-04-13 13:50:00,36.68,36.69,36.63,36.67,99800.0,25.1992,25.206,25.1648,25.1923,99800.0
2009-04-13 14:00:00,36.67,36.82,36.65,36.82,163100.0,25.1923,25.2953,25.1786,25.2953,163100.0
2009-04-13 14:10:00,36.82,36.83,36.76,36.81,92200.0,25.2953,25.3022,25.2541,25.2885,92200.0
2009-04-13 14:20:00,36.82,36.83,36.62,36.64,101500.0,25.2953,25.3022,25.1579,25.1717,101500.0
2009-04-13 14:30:00,36.64,36.7,36.62,36.7,106300.0,25.1717,25.2129,25.1579,25.2129,106300.0
2009-04-13 14:40:00,36.69,36.8,36.63,36.76,192700.0,25.206,25.2816,25.1648,25.2541,192700.0
2009-04-13 14:50:00,36.77,36.85,36.74,36.78,138200.0,25.261,25.316,25.2404,25.2679,138200.0
2009-04-13 15:00:00,36.78,36.9,36.66,36.88,168300.0,25.2679,25.3503,25.1854,25.3366,168300.0
2009-04-13 15:10:00,36.88,37.2,36.88,37.18,143300.0,25.3366,25.5564,25.3366,25.5427,143300.0
2009-04-13 15:20:00,37.18,37.23,37.05,37.18,201800.0,25.5427,25.577,25.4534,25.5427,201800.0
2009-04-13 15:30:00,37.18,37.32,37.1,37.31,209200.0,25.5427,25.6388,25.4877,25.632,209200.0
2009-04-13 15:40:00,37.3,37.31,37.09,37.09,198700.0,25.6251,25.632,25.4808,25.4808,198700.0
2009-04-13 15:50:00,37.1,37.15,36.94,36.98,323500.0,25.4877,25.5221,25.3778,25.4053,323500.0
2009-04-14 09:30:00,36.55,36.56,36.16,36.38,94500.0,25.1099,25.1167,24.8419,24.9931,94500.0
2009-04-14 09:40:00,36.39,36.4,36.17,36.36,93600.0,24.9999,25.0068,24.8488,24.9793,93600.0
2009-04-14 09:50:00,36.37,36.53,36.35,36.5,66900.0,24.9862,25.0961,24.9725,25.0755,66900.0
2009-04-14 10:00:00,36.49,36.77,36.45,36.71,98100.0,25.0686,25.261,25.0412,25.2198,98100.0
2009-04-14 10:10:00,36.71,36.78,36.55,36.77,63700.0,25.2198,25.2679,25.1099,25.261,63700.0
2009-04-14 10:20:00,36.78,36.95,36.76,36.95,58600.0,25.2679,25.3847,25.2541,25.3847,58600.0
2009-04-14 10:30:00,36.96,37.1,36.94,37.04,88800.0,25.3915,25.4877,25.3778,25.4465,88800.0
2009-04-14 10:40:00,37.05,37.19,37.05,37.15,53500.0,25.4534,25.5495,25.4534,25.5221,53500.0
2009-04-14 10:50:00,37.15,37.17,36.96,36.99,58500.0,25.5221,25.5358,25.3915,25.4121,58500.0
2009-04-14 11:00:00,36.99,37.21,36.96,37.21,80500.0,25.4121,25.5633,25.3915,25.5633,80500.0
2009-04-14 11:10:00,37.21,37.28,37.12,37.12,59900.0,25.5633,25.6114,25.5014,25.5014,59900.0
2009-04-14 11:20:00,37.12,37.12,36.82,36.82,51100.0,25.5014,25.5014,25.2953,25.2953,51100.0
2009-04-14 11:30:00,36.81,36.95,36.81,36.92,42200.0,25.2885,25.3847,25.2885,25.364,42200.0
2009-04-14 11:40:00,36.94,36.95,36.9,36.95,42800.0,25.3778,25.3847,25.3503,25.3847,42800.0
2009-04-14 11:50:00,36.95,36.96,36.75,36.79,61800.0,25.3847,25.3915,25.2473,25.2747,61800.0
2009-04-14 12:00:00,36.78,36.85,36.76,36.77,34900.0,25.2679,25.316,25.2541,25.261,34900.0
2009-04-14 12:10:00,36.77,36.79,36.64,36.69,51200.0,25.261,25.2747,25.1717,25.206,51200.0
2009-04-14 12:20:00,36.69,36.78,36.64,36.78,58400.0,25.206,25.2679,25.1717,25.2679,58400.0
2009-04-14 12:30:00,36.78,36.85,36.71,36.72,47900.0,25.2679,25.316,25.2198,25.2266,47900.0
2009-04-14 12:40:00,36.73,36.73,36.3,36.32,49800.0,25.2335,25.2335,24.9381,24.9518,49800.0
2009-04-14 12:50:00,36.32,36.45,36.31,36.37,46200.0,24.9518,25.0412,24.945,24.9862,46200.0
2009-04-14 13:00:00,36.37,36.44,36.36,36.41,29400.0,24.9862,25.0343,24.9793,25.0137,29400.0
2009-04-14 13:10:00,36.41,36.56,36.37,36.49,44900.0,25.0137,25.1167,24.9862,25.0686,44900.0
2009-04-14 13:20:00,36.49,36.5,36.37,36.47,53800.0,25.0686,25.0755,24.9862,25.0549,53800.0
2009-04-14 13:30:00,36.47,36.55,36.34,36.34,51100.0,25.0549,25.1099,24.9656,24.9656,51100.0
2009-04-14 13:40:00,36.32,36.38,36.25,36.31,91600.0,24.9518,24.9931,24.9038,24.945,91600.0
2009-04-14 13:50:00,36.31,36.36,36.2,36.26,100000.0,24.945,24.9793,24.8694,24.9106,100000.0
2009-04-14 14:00:00,36.26,36.32,36.15,36.25,100100.0,24.9106,24.9518,24.8351,24.9038,100100.0
2009-04-14 14:10:00,36.23,36.39,36.16,36.39,112900.0,24.89,24.9999,24.8419,24.9999,112900.0
2009-04-14 14:20:00,36.39,36.6,36.38,36.57,104500.0,24.9999,25.1442,24.9931,25.1236,104500.0
2009-04-14 14:30:00,36.57,36.57,36.36,36.51,91000.0,25.1236,25.1236,24.9793,25.0824,91000.0
2009-04-14 14:40:00,36.51,36.52,36.42,36.49,89700.0,25.0824,25.0892,25.0205,25.0686,89700.0
2009-04-14 14:50:00,36.49,36.52,36.45,36.52,104800.0,25.0686,25.0892,25.0412,25.0892,104800.0
2009-04-14 15:00:00,36.52,36.69,36.52,36.57,148600.0,25.0892,25.206,25.0892,25.1236,148600.0
2009-04-14 15:10:00,36.6,36.77,36.54,36.77,118200.0,25.1442,25.261,25.103,25.261,118200.0
2009-04-14 15:20:00,36.76,36.76,36.55,36.58,132000.0,25.2541,25.2541,25.1099,25.1305,132000.0
2009-04-14 15:30:00,36.59,36.61,36.52,36.53,172500.0,25.1373,25.1511,25.0892,25.0961,172500.0
2009-04-14 15:40:00,36.53,36.72,36.52,36.58,219700.0,25.0961,25.2266,25.0892,25.1305,219700.0
2009-04-14 15:50:00,36.59,36.61,36.4,36.49,326900.0,25.1373,25.1511,25.0068,25.0686,326900.0
2009-04-15 09:30:00,37.11,37.49,36.99,37.13,247500.0,25.4946,25.7556,25.4121,25.5083,247500.0
2009-04-15 09:40:00,37.12,37.24,36.7,37.22,219800.0,25.5014,25.5839,25.2129,25.5701,219800.0
2009-04-15 09:50:00,37.21,37.25,37.12,37.16,227600.0,25.5633,25.5908,25.5014,25.5289,227600.0
2009-04-15 10:00:00,37.16,38.0,37.13,38.0,235500.0,25.5289,26.106,25.5083,26.106,235500.0
2009-04-15 10:10:00,38.0,38.08,37.58,37.66,261000.0,26.106,26.161,25.8175,25.8724,261000.0
2009-04-15 10:20:00,37.66,37.83,37.53,37.55,219000.0,25.8724,25.9892,25.7831,25.7969,219000.0
2009-04-15 10:30:00,37.57,37.59,37.38,37.45,135900.0,25.8106,25.8243,25.6801,25.7282,135900.0
2009-04-15 10:40:00,37.44,37.5,37.29,37.44,186800.0,25.7213,25.7625,25.6182,25.7213,186800.0
2009-04-15 10:50:00,37.45,37.55,37.32,37.41,156500.0,25.7282,25.7969,25.6388,25.7007,156500.0
2009-04-15 11:00:00,37.42,37.73,37.39,37.59,158900.0,25.7075,25.9205,25.6869,25.8243,158900.0
2009-04-15 11:10:00,37.58,37.77,37.57,37.6,201100.0,25.8175,25.948,25.8106,25.8312,201100.0
2009-04-15 11:20:00,37.6,37.62,37.51,37.51,112500.0,25.8312,25.8449,25.7694,25.7694,112500.0
2009-04-15 11:30:00,37.51,37.76,37.48,37.74,121900.0,25.7694,25.9411,25.7488,25.9274,121900.0
2009-04-15 11:40:00,37.74,37.75,37.52,37.6,101000.0,25.9274,25.9343,25.7762,25.8312,101000.0
2009-04-15 11:50:00,37.59,37.63,37.49,37.5,150200.0,25.8243,25.8518,25.7556,25.7625,150200.0
2009-04-15 12:00:00,37.51,37.63,37.49,37.6,144100.0,25.7694,25.8518,25.7556,25.8312,144100.0
2009-04-15 12:10:00,37.6,37.61,37.49,37.5,93000.0,25.8312,25.8381,25.7556,25.7625,93000.0
2009-04-15 12:20:00,37.5,37.57,37.28,37.29,109500.0,25.7625,25.8106,25.6114,25.6182,109500.0
2009-04-15 12:30:00,37.29,37.31,37.23,37.26,80500.0,25.6182,25.632,25.577,25.5976,80500.0
2009-04-15 12:40:00,37.26,37.55,37.25,37.55,83900.0,25.5976,25.7969,25.5908,25.7969,83900.0
2009-04-15 12:50:00,37.56,37.63,37.51,37.52,80900.0,25.8037,25.8518,25.7694,25.7762,80900.0
2009-04-15 13:00:00,37.53,37.55,37.37,37.42,110100.0,25.7831,25.7969,25.6732,25.7075,110100.0
2009-04-15 13:10:00,37.42,37.45,37.32,37.37,103700.0,25.7075,25.7282,25.6388,25.6732,103700.0
2009-04-15 13:20:00,37.36,37.42,37.22,37.23,76900.0,25.6663,25.7075,25.5701,25.577,76900.0
2009-04-15 13:30:00,37.24,37.33,37.15,37.15,84800.0,25.5839,25.6457,25.5221,25.5221,84800.0
2009-04-15 13:40:00,37.15,37.23,37.0,37.0,309100.0,25.5221,25.577,25.419,25.419,309100.0
2009-04-15 13:50:00,37.0,37.04,36.91,36.95,111800.0,25.419,25.4465,25.3572,25.3847,111800.0
2009-04-15 14:00:00,36.95,37.11,36.93,37.03,163100.0,25.3847,25.4946,25.3709,25.4396,163100.0
2009-04-15 14:10:00,37.04,37.05,36.55,36.55,159200.0,25.4465,25.4534,25.1099,25.1099,159200.0
2009-04-15 14:20:00,36.56,36.6,36.42,36.43,138900.0,25.1167,25.1442,25.0205,25.0274,138900.0
2009-04-15 14:30:00,36.43,36.62,36.37,36.51,149600.0,25.0274,25.1579,24.9862,25.0824,149600.0
2009-04-15 14:40:00,36.51,36.57,36.47,36.5,124400.0,25.0824,25.1236,25.0549,25.0755,124400.0
2009-04-15 14:50:00,36.51,36.58,36.48,36.56,120100.0,25.0824,25.1305,25.0618,25.1167,120100.0
2009-04-15 15:00:00,36.57,36.85,36.56,36.69,139700.0,25.1236,25.316,25.1167,25.206,139700.0
2009-04-15 15:10:00,36.68,37.07,36.67,36.98,152900.0,25.1992,25.4671,25.1923,25.4053,152900.0
2009-04-15 15:20:00,36.98,36.98,36.78,36.8,165800.0,25.4053,25.4053,25.2679,25.2816,165800.0
2009-04-15 15:30:00,36.8,36.98,36.78,36.89,209500.0,25.2816,25.4053,25.2679,25.3434,209500.0
2009-04-15 15:40:00,36.88,36.9,36.72,36.73,251200.0,25.3366,25.3503,25.2266,25.2335,251200.0
2009-04-15 15:50:00,36.73,37.0,36.71,36.99,365300.0,25.2335,25.419,25.2198,25.4121,365300.0
2009-04-16 09:30:00,37.17,37.67,36.91,37.45,102600.0,25.5358,25.8793,25.3572,25.7282,102600.0
2009-04-16 09:40:00,37.46,37.46,36.82,36.89,112400.0,25.735,25.735,25.2953,25.3434,112400.0
2009-04-16 09:50:00,36.88,36.89,36.73,36.8,94500.0,25.3366,25.3434,25.2335,25.2816,94500.0
2009-04-16 10:00:00,36.8,36.89,36.51,36.55,128500.0,25.2816,25.3434,25.0824,25.1099,128500.0
2009-04-16 10:10:00,36.54,36.8,36.49,36.65,69700.0,25.103,25.2816,25.0686,25.1786,69700.0
2009-04-16 10:20:00,36.65,36.96,36.65,36.94,59700.0,25.1786,25.3915,25.1786,25.3778,59700.0
2009-04-16 10:30:00,36.94,37.19,36.94,37.12,73800.0,25.3778,25.5495,25.3778,25.5014,73800.0
2009-04-16 10:40:00,37.12,37.14,36.87,36.99,51000.0,25.5014,25.5152,25.3297,25.4121,51000.0
2009-04-16 10:50:00,37.0,37.08,36.94,37.02,50300.0,25.419,25.474,25.3778,25.4327,50300.0
2009-04-16 11:00:00,37.02,37.24,36.99,37.22,55000.0,25.4327,25.5839,25.4121,25.5701,55000.0
2009-04-16 11:10:00,37.24,37.35,37.15,37.3,58900.0,25.5839,25.6595,25.5221,25.6251,58900.0
2009-04-16 11:20:00,37.29,37.32,37.21,37.25,54800.0,25.6182,25.6388,25.5633,25.5908,54800.0
2009-04-16 11:30:00,37.24,37.46,37.24,37.36,86600.0,25.5839,25.735,25.5839,25.6663,86600.0
2009-04-16 11:40:00,37.37,37.44,37.31,37.37,76600.0,25.6732,25.7213,25.632,25.6732,76600.0
2009-04-16 11:50:00,37.37,37.58,37.34,37.57,60900.0,25.6732,25.8175,25.6526,25.8106,60900.0
2009-04-16 12:00:00,37.57,37.58,37.46,37.51,65500.0,25.8106,25.8175,25.735,25.7694,65500.0
2009-04-16 12:10:00,37.49,37.59,37.49,37.52,46700.0,25.7556,25.8243,25.7556,25.7762,46700.0
2009-04-16 12:20:00,37.52,37.53,37.34,37.34,40700.0,25.7762,25.7831,25.6526,25.6526,40700.0
2009-04-16 12:30:00,37.34,37.39,37.34,37.36,41200.0,25.6526,25.6869,25.6526,25.6663,41200.0
2009-04-16 12:40:00,37.36,37.5,37.32,37.48,64800.0,25.6663,25.7625,25.6388,25.7488,64800.0
2009-04-16 12:50:00,37.49,37.61,37.47,37.6,55100.0,25.7556,25.8381,25.7419,25.8312,55100.0
2009-04-16 13:00:00,37.59,37.64,37.51,37.52,37900.0,25.8243,25.8587,25.7694,25.7762,37900.0
2009-04-16 13:10:00,37.52,37.52,37.27,37.31,81400.0,25.7762,25.7762,25.6045,25.632,81400.0
2009-04-16 13:20:00,37.31,37.32,37.22,37.24,101900.0,25.632,25.6388,25.5701,25.5839,101900.0
2009-04-16 13:30:00,37.24,37.25,37.03,37.06,78700.0,25.5839,25.5908,25.4396,25.4602,78700.0
2009-04-16 13:40:00,37.07,37.12,37.05,37.08,52000.0,25.4671,25.5014,25.4534,25.474,52000.0
2009-04-16 13:50:00,37.07,37.21,37.05,37.2,85100.0,25.4671,25.5633,25.4534,25.5564,85100.0
2009-04-16 14:00:00,37.19,37.28,37.19,37.21,57100.0,25.5495,25.6114,25.5495,25.5633,57100.0
2009-04-16 14:10:00,37.21,37.32,37.2,37.26,93600.0,25.5633,25.6388,25.5564,25.5976,93600.0
2009-04-16 14:20:00,37.25,37.29,37.21,37.26,138900.0,25.5908,25.6182,25.5633,25.5976,138900.0
2009-04-16 14:30:00,37.26,37.42,37.23,37.37,115300.0,25.5976,25.7075,25.577,25.6732,115300.0
2009-04-16 14:40:00,37.36,37.5,37.34,37.47,126500.0,25.6663,25.7625,25.6526,25.7419,126500.0
2009-04-16 14:50:00,37.47,37.59,37.45,37.48,91000.0,25.7419,25.8243,25.7282,25.7488,91000.0
2009-04-16 15:00:00,37.48,37.56,37.41,37.51,99000.0,25.7488,25.8037,25.7007,25.7694,99000.0
2009-04-16 15:10:00,37.51,37.55,37.37,37.47,204800.0,25.7694,25.7969,25.6732,25.7419,204800.0
2009-04-16 15:20:00,37.47,37.49,37.37,37.4,252700.0,25.7419,25.7556,25.6732,25.6938,252700.0
2009-04-16 15:30:00,37.4,37.44,37.29,37.44,201400.0,25.6938,25.7213,25.6182,25.7213,201400.0
2009-04-16 15:40:00,37.45,37.47,37.17,37.24,248500.0,25.7282,25.7419,25.5358,25.5839,248500.0
2009-04-16 15:50:00,37.24,37.28,37.12,37.18,424300.0,25.5839,25.6114,25.5014,25.5427,424300.0
2009-04-17 09:30:00,37.28,37.98,37.28,37.52,544000.0,25.6114,26.0923,25.6114,25.7762,544000.0
2009-04-17 09:40:00,37.52,37.53,37.27,37.53,67000.0,25.7762,25.7831,25.6045,25.7831,67000.0
2009-04-17 09:50:00,37.53,37.56,37.07,37.36,75700.0,25.7831,25.8037,25.4671,25.6663,75700.0
2009-04-17 10:00:00,37.37,37.88,37.36,37.88,63000.0,25.6732,26.0236,25.6663,26.0236,63000.0
2009-04-17 10:10:00,37.86,38.01,37.75,38.01,47500.0,26.0098,26.1129,25.9343,26.1129,47500.0
2009-04-17 10:20:00,38.01,38.01,37.8,37.81,69200.0,26.1129,26.1129,25.9686,25.9755,69200.0
2009-04-17 10:30:00,37.81,37.82,37.59,37.68,63000.0,25.9755,25.9823,25.8243,25.8862,63000.0
2009-04-17 10:40:00,37.69,37.69,37.6,37.68,39900.0,25.893,25.893,25.8312,25.8862,39900.0
2009-04-17 10:50:00,37.67,37.67,37.55,37.55,31800.0,25.8793,25.8793,25.7969,25.7969,31800.0
2009-04-17 11:00:00,37.55,37.56,37.49,37.55,57300.0,25.7969,25.8037,25.7556,25.7969,57300.0
2009-04-17 11:10:00,37.57,37.63,37.49,37.49,77400.0,25.8106,25.8518,25.7556,25.7556,77400.0
2009-04-17 11:20:00,37.49,37.54,37.38,37.51,58800.0,25.7556,25.79,25.6801,25.7694,58800.0
2009-04-17 11:30:00,37.52,37.66,37.45,37.64,49600.0,25.7762,25.8724,25.7282,25.8587,49600.0
2009-04-17 11:40:00,37.65,37.68,37.52,37.52,35100.0,25.8656,25.8862,25.7762,25.7762,35100.0
2009-04-17 11:50:00,37.53,37.68,37.53,37.58,34900.0,25.7831,25.8862,25.7831,25.8175,34900.0
2009-04-17 12:00:00,37.59,37.69,37.58,37.65,64500.0,25.8243,25.893,25.8175,25.8656,64500.0
2009-04-17 12:10:00,37.66,37.71,37.6,37.61,78000.0,25.8724,25.9068,25.8312,25.8381,78000.0
2009-04-17 12:20:00,37.61,37.71,37.6,37.69,66300.0,25.8381,25.9068,25.8312,25.893,66300.0
2009-04-17 12:30:00,37.68,37.68,37.46,37.47,37400.0,25.8862,25.8862,25.735,25.7419,37400.0
2009-04-17 12:40:00,37.47,37.68,37.45,37.63,49100.0,25.7419,25.8862,25.7282,25.8518,49100.0
2009-04-17 12:50:00,37.65,37.76,37.63,37.75,48200.0,25.8656,25.9411,25.8518,25.9343,48200.0
2009-04-17 13:00:00,37.75,37.8,37.7,37.8,29200.0,25.9343,25.9686,25.8999,25.9686,29200.0
2009-04-17 13:10:00,37.78,37.82,37.74,37.76,79700.0,25.9549,25.9823,25.9274,25.9411,79700.0
2009-04-17 13:20:00,37.77,38.0,37.77,37.98,43800.0,25.948,26.106,25.948,26.0923,43800.0
2009-04-17 13:30:00,37.98,38.15,37.95,38.15,37900.0,26.0923,26.2091,26.0717,26.2091,37900.0
2009-04-17 13:40:00,38.15,38.42,38.11,38.37,67000.0,26.2091,26.3945,26.1816,26.3602,67000.0
2009-04-17 13:50:00,38.37,38.44,38.17,38.44,73400.0,26.3602,26.4083,26.2228,26.4083,73400.0
2009-04-17 14:00:00,38.43,38.47,38.27,38.29,73700.0,26.4014,26.4289,26.2915,26.3052,73700.0
2009-04-17 14:10:00,38.28,38.42,38.25,38.41,79800.0,26.2984,26.3945,26.2778,26.3877,79800.0
2009-04-17 14:20:00,38.41,38.42,38.24,38.28,72100.0,26.3877,26.3945,26.2709,26.2984,72100.0
2009-04-17 14:30:00,38.28,38.31,38.15,38.17,87500.0,26.2984,26.319,26.2091,26.2228,87500.0
2009-04-17 14:40:00,38.17,38.22,38.01,38.01,85300.0,26.2228,26.2571,26.1129,26.1129,85300.0
2009-04-17 14:50:00,38.0,38.01,37.87,37.87,93300.0,26.106,26.1129,26.0167,26.0167,93300.0
2009-04-17 15:00:00,37.87,37.98,37.85,37.87,105400.0,26.0167,26.0923,26.003,26.0167,105400.0
2009-04-17 15:10:00,37.89,37.96,37.84,37.9,150100.0,26.0304,26.0785,25.9961,26.0373,150100.0
2009-04-17 15:20:00,37.9,38.08,37.88,37.92,112800.0,26.0373,26.161,26.0236,26.051,112800.0
2009-04-17 15:30:00,37.93,38.01,37.76,37.95,206400.0,26.0579,26.1129,25.9411,26.0717,206400.0
2009-04-17 15:40:00,37.95,38.06,37.89,37.94,212200.0,26.0717,26.1472,26.0304,26.0648,212200.0
2009-04-17 15:50:00,37.93,37.95,37.65,37.78,295500.0,26.0579,26.0717,25.8656,25.9549,295500.0
2009-04-20 09:30:00,37.26,37.5,36.66,36.83,185000.0,25.5976,25.7625,25.1854,25.3022,185000.0
2009-04-20 09:40:00,36.85,36.96,36.4,36.43,110800.0,25.316,25.3915,25.0068,25.0274,110800.0
2009-04-20 09:50:00,36.42,36.45,36.1,36.29,80200.0,25.0205,25.0412,24.8007,24.9312,80200.0
2009-04-20 10:00:00,36.28,36.31,36.06,36.08,72300.0,24.9244,24.945,24.7732,24.787,72300.0
2009-04-20 10:10:00,36.09,36.09,35.9,35.97,105700.0,24.7938,24.7938,24.6633,24.7114,105700.0
2009-04-20 10:20:00,35.98,36.04,35.91,35.95,82700.0,24.7183,24.7595,24.6702,24.6977,82700.0
2009-04-20 10:30:00,35.98,35.98,35.79,35.83,92600.0,24.7183,24.7183,24.5877,24.6152,92600.0
2009-04-20 10:40:00,35.83,35.85,35.62,35.65,73200.0,24.6152,24.629,24.4709,24.4916,73200.0
2009-04-20 10:50:00,35.65,35.78,35.61,35.69,75000.0,24.4916,24.5809,24.4641,24.519,75000.0
2009-04-20 11:00:00,35.69,35.91,35.67,35.9,56100.0,24.519,24.6702,24.5053,24.6633,56100.0
2009-04-20 11:10:00,35.9,35.99,35.82,35.88,67500.0,24.6633,24.7251,24.6083,24.6496,67500.0
2009-04-20 11:20:00,35.88,36.0,35.87,35.98,83600.0,24.6496,24.732,24.6427,24.7183,83600.0
2009-04-20 11:30:00,35.99,36.02,35.87,35.98,72400.0,24.7251,24.7457,24.6427,24.7183,72400.0
2009-04-20 11:40:00,35.98,36.09,35.92,36.07,83800.0,24.7183,24.7938,24.677,24.7801,83800.0
2009-04-20 11:50:00,36.06,36.22,36.05,36.19,90000.0,24.7732,24.8831,24.7664,24.8625,90000.0
2009-04-20 12:00:00,36.19,36.21,36.0,36.06,59000.0,24.8625,24.8763,24.732,24.7732,59000.0
2009-04-20 12:10:00,36.06,36.12,35.94,35.99,50900.0,24.7732,24.8144,24.6908,24.7251,50900.0
2009-04-20 12:20:00,35.96,36.01,35.86,35.9,43600.0,24.7045,24.7389,24.6358,24.6633,43600.0
2009-04-20 12:30:00,35.9,35.97,35.84,35.87,91100.0,24.6633,24.7114,24.6221,24.6427,91100.0
2009-04-20 12:40:00,35.88,35.95,35.85,35.93,97400.0,24.6496,24.6977,24.629,24.6839,97400.0
2009-04-20 12:50:00,35.93,35.98,35.86,35.91,136500.0,24.6839,24.7183,24.6358,24.6702,136500.0
2009-04-20 13:00:00,35.91,35.93,35.8,35.88,95500.0,24.6702,24.6839,24.5946,24.6496,95500.0
2009-04-20 13:10:00,35.88,35.91,35.81,35.81,48000.0,24.6496,24.6702,24.6015,24.6015,48000.0
2009-04-20 13:20:00,35.81,35.82,35.64,35.65,108000.0,24.6015,24.6083,24.4847,24.4916,108000.0
2009-04-20 13:30:00,35.65,35.74,35.59,35.65,120400.0,24.4916,24.5534,24.4503,24.4916,120400.0
2009-04-20 13:40:00,35.67,35.72,35.38,35.4,147600.0,24.5053,24.5396,24.3061,24.3198,147600.0
2009-04-20 13:50:00,35.41,35.54,35.29,35.49,110900.0,24.3267,24.416,24.2442,24.3816,110900.0
2009-04-20 14:00:00,35.5,35.5,35.38,35.46,91200.0,24.3885,24.3885,24.3061,24.361,91200.0
2009-04-20 14:10:00,35.46,35.59,35.42,35.56,96400.0,24.361,24.4503,24.3335,24.4297,96400.0
2009-04-20 14:20:00,35.57,35.73,35.52,35.72,71000.0,24.4366,24.5465,24.4022,24.5396,71000.0
2009-04-20 14:30:00,35.73,35.76,35.65,35.67,63200.0,24.5465,24.5671,24.4916,24.5053,63200.0
2009-04-20 14:40:00,35.68,35.81,35.67,35.73,61300.0,24.5122,24.6015,24.5053,24.5465,61300.0
2009-04-20 14:50:00,35.74,35.74,35.53,35.53,98800.0,24.5534,24.5534,24.4091,24.4091,98800.0
2009-04-20 15:00:00,35.52,35.6,35.49,35.58,83600.0,24.4022,24.4572,24.3816,24.4435,83600.0
2009-04-20 15:10:00,35.58,35.65,35.58,35.59,63000.0,24.4435,24.4916,24.4435,24.4503,63000.0
2009-04-20 15:20:00,35.59,35.69,35.54,35.68,101400.0,24.4503,24.519,24.416,24.5122,101400.0
2009-04-20 15:30:00,35.68,35.9,35.68,35.71,149000.0,24.5122,24.6633,24.5122,24.5328,149000.0
2009-04-20 15:40:00,35.69,35.91,35.62,35.86,269100.0,24.519,24.6702,24.4709,24.6358,269100.0
2009-04-20 15:50:00,35.86,35.88,35.55,35.59,295700.0,24.6358,24.6496,24.4229,24.4503,295700.0
2009-04-21 09:30:00,35.4,35.96,35.33,35.74,96700.0,24.3198,24.7045,24.2717,24.5534,96700.0
2009-04-21 09:40:00,35.76,36.26,35.74,35.94,81600.0,24.5671,24.9106,24.5534,24.6908,81600.0
2009-04-21 09:50:00,35.93,35.99,35.36,35.37,70000.0,24.6839,24.7251,24.2923,24.2992,70000.0
2009-04-21 10:00:00,35.39,35.47,35.15,35.3,83100.0,24.3129,24.3679,24.1481,24.2511,83100.0
2009-04-21 10:10:00,35.27,35.41,35.1,35.29,109900.0,24.2305,24.3267,24.1137,24.2442,109900.0
2009-04-21 10:20:00,35.29,35.4,35.26,35.37,60500.0,24.2442,24.3198,24.2236,24.2992,60500.0
2009-04-21 10:30:00,35.36,35.47,35.26,35.33,74500.0,24.2923,24.3679,24.2236,24.2717,74500.0
2009-04-21 10:40:00,35.33,35.33,35.23,35.32,70000.0,24.2717,24.2717,24.203,24.2648,70000.0
2009-04-21 10:50:00,35.32,35.41,35.24,35.31,78800.0,24.2648,24.3267,24.2099,24.258,78800.0
2009-04-21 11:00:00,35.29,35.36,35.2,35.22,175400.0,24.2442,24.2923,24.1824,24.1961,175400.0
2009-04-21 11:10:00,35.21,35.5,35.2,35.45,150800.0,24.1893,24.3885,24.1824,24.3542,150800.0
2009-04-21 11:20:00,35.45,35.5,35.29,35.3,95100.0,24.3542,24.3885,24.2442,24.2511,95100.0
2009-04-21 11:30:00,35.31,35.35,35.28,35.35,80600.0,24.258,24.2855,24.2374,24.2855,80600.0
2009-04-21 11:40:00,35.35,35.78,35.35,35.74,87900.0,24.2855,24.5809,24.2855,24.5534,87900.0
2009-04-21 11:50:00,35.75,35.78,35.67,35.77,61900.0,24.5603,24.5809,24.5053,24.574,61900.0
2009-04-21 12:00:00,35.77,35.83,35.66,35.82,51700.0,24.574,24.6152,24.4984,24.6083,51700.0
2009-04-21 12:10:00,35.81,35.82,35.72,35.8,37700.0,24.6015,24.6083,24.5396,24.5946,37700.0
2009-04-21 12:20:00,35.8,35.8,35.72,35.75,62500.0,24.5946,24.5946,24.5396,24.5603,62500.0
2009-04-21 12:30:00,35.76,36.0,35.75,35.83,116800.0,24.5671,24.732,24.5603,24.6152,116800.0
2009-04-21 12:40:00,35.82,35.92,35.77,35.79,91900.0,24.6083,24.677,24.574,24.5877,91900.0
2009-04-21 12:50:00,35.79,36.0,35.68,35.7,110300.0,24.5877,24.732,24.5122,24.5259,110300.0
2009-04-21 13:00:00,35.7,36.0,35.7,35.99,236400.0,24.5259,24.732,24.5259,24.7251,236400.0
2009-04-21 13:10:00,35.99,36.01,35.92,35.99,407000.0,24.7251,24.7389,24.677,24.7251,407000.0
2009-04-21 13:20:00,36.0,36.26,35.91,35.98,289900.0,24.732,24.9106,24.6702,24.7183,289900.0
2009-04-21 13:30:00,35.97,35.97,35.82,35.84,92200.0,24.7114,24.7114,24.6083,24.6221,92200.0
2009-04-21 13:40:00,35.81,35.91,35.77,35.82,38300.0,24.6015,24.6702,24.574,24.6083,38300.0
2009-04-21 13:50:00,35.81,35.88,35.78,35.85,98000.0,24.6015,24.6496,24.5809,24.629,98000.0
2009-04-21 14:00:00,35.86,35.98,35.86,35.92,114800.0,24.6358,24.7183,24.6358,24.677,114800.0
2009-04-21 14:10:00,35.92,35.99,35.76,35.93,301800.0,24.677,24.7251,24.5671,24.6839,301800.0
2009-04-21 14:20:00,35.93,36.03,35.78,36.03,102000.0,24.6839,24.7526,24.5809,24.7526,102000.0
2009-04-21 14:30:00,36.03,36.69,36.03,36.69,324400.0,24.7526,25.206,24.7526,25.206,324400.0
2009-04-21 14:40:00,36.69,36.79,36.49,36.63,179800.0,25.206,25.2747,25.0686,25.1648,179800.0
2009-04-21 14:50:00,36.64,36.74,36.43,36.58,182200.0,25.1717,25.2404,25.0274,25.1305,182200.0
2009-04-21 15:00:00,36.6,37.03,36.56,37.03,209200.0,25.1442,25.4396,25.1167,25.4396,209200.0
2009-04-21 15:10:00,37.01,37.48,36.99,37.43,349300.0,25.4259,25.7488,25.4121,25.7144,349300.0
2009-04-21 15:20:00,37.43,37.73,37.25,37.27,608400.0,25.7144,25.9205,25.5908,25.6045,608400.0
2009-04-21 15:30:00,37.28,37.37,37.08,37.25,401900.0,25.6114,25.6732,25.474,25.5908,401900.0
2009-04-21 15:40:00,37.25,37.39,37.18,37.25,600100.0,25.5908,25.6869,25.5427,25.5908,600100.0
2009-04-21 15:50:00,37.26,37.44,37.25,37.36,655500.0,25.5976,25.7213,25.5908,25.6663,655500.0
2009-04-22 09:30:00,34.55,35.7,34.55,35.43,826900.0,23.7359,24.5259,23.7359,24.3404,826900.0
2009-04-22 09:40:00,35.43,36.27,35.42,36.07,736800.0,24.3404,24.9175,24.3335,24.7801,736800.0
2009-04-22 09:50:00,36.07,36.39,35.87,36.36,702900.0,24.7801,24.9999,24.6427,24.9793,702900.0
2009-04-22 10:00:00,36.38,36.4,36.0,36.19,828500.0,24.9931,25.0068,24.732,24.8625,828500.0
2009-04-22 10:10:00,36.17,36.17,36.02,36.07,535600.0,24.8488,24.8488,24.7457,24.7801,535600.0
2009-04-22 10:20:00,36.05,36.15,35.93,36.07,483800.0,24.7664,24.8351,24.6839,24.7801,483800.0
2009-04-22 10:30:00,36.08,36.59,36.01,36.54,701900.0,24.787,25.1373,24.7389,25.103,701900.0
2009-04-22 10:40:00,36.53,36.59,36.33,36.34,369100.0,25.0961,25.1373,24.9587,24.9656,369100.0
2009-04-22 10:50:00,36.35,36.52,36.29,36.49,234300.0,24.9725,25.0892,24.9312,25.0686,234300.0
2009-04-22 11:00:00,36.49,36.56,36.36,36.41,392200.0,25.0686,25.1167,24.9793,25.0137,392200.0
2009-04-22 11:10:00,36.41,36.42,36.13,36.13,271100.0,25.0137,25.0205,24.8213,24.8213,271100.0
2009-04-22 11:20:00,36.14,36.34,36.11,36.34,240700.0,24.8282,24.9656,24.8076,24.9656,240700.0
2009-04-22 11:30:00,36.34,36.47,36.28,36.44,192000.0,24.9656,25.0549,24.9244,25.0343,192000.0
2009-04-22 11:40:00,36.44,36.72,36.39,36.67,637700.0,25.0343,25.2266,24.9999,25.1923,637700.0
2009-04-22 11:50:00,36.68,37.0,36.65,36.96,247000.0,25.1992,25.419,25.1786,25.3915,247000.0
2009-04-22 12:00:00,36.95,37.25,36.93,37.24,510200.0,25.3847,25.5908,25.3709,25.5839,510200.0
2009-04-22 12:10:00,37.23,37.44,37.12,37.12,386100.0,25.577,25.7213,25.5014,25.5014,386100.0
2009-04-22 12:20:00,37.11,37.29,36.94,37.01,133600.0,25.4946,25.6182,25.3778,25.4259,133600.0
2009-04-22 12:30:00,36.98,36.99,36.56,36.73,158900.0,25.4053,25.4121,25.1167,25.2335,158900.0
2009-04-22 12:40:00,36.73,36.79,36.17,36.25,171300.0,25.2335,25.2747,24.8488,24.9038,171300.0
2009-04-22 12:50:00,36.26,36.5,36.23,36.43,100100.0,24.9106,25.0755,24.89,25.0274,100100.0
2009-04-22 13:00:00,36.44,36.52,36.34,36.41,81300.0,25.0343,25.0892,24.9656,25.0137,81300.0
2009-04-22 13:10:00,36.43,36.56,36.27,36.48,95900.0,25.0274,25.1167,24.9175,25.0618,95900.0
2009-04-22 13:20:00,36.48,36.64,36.48,36.58,79400.0,25.0618,25.1717,25.0618,25.1305,79400.0
2009-04-22 13:30:00,36.58,36.68,36.45,36.55,129600.0,25.1305,25.1992,25.0412,25.1099,129600.0
2009-04-22 13:40:00,36.56,36.58,36.36,36.44,387100.0,25.1167,25.1305,24.9793,25.0343,387100.0
2009-04-22 13:50:00,36.45,36.61,36.39,36.51,861400.0,25.0412,25.1511,24.9999,25.0824,861400.0
2009-04-22 14:00:00,36.52,37.36,36.5,37.02,795900.0,25.0892,25.6663,25.0755,25.4327,795900.0
2009-04-22 14:10:00,37.02,37.03,36.71,36.98,253000.0,25.4327,25.4396,25.2198,25.4053,253000.0
2009-04-22 14:20:00,36.99,37.5,36.89,37.49,511500.0,25.4121,25.7625,25.3434,25.7556,511500.0
2009-04-22 14:30:00,37.48,37.9,37.43,37.43,675900.0,25.7488,26.0373,25.7144,25.7144,675900.0
2009-04-22 14:40:00,37.43,38.0,37.13,37.9,1026300.0,25.7144,26.106,25.5083,26.0373,1026300.0
2009-04-22 14:50:00,37.91,38.63,37.72,38.46,1336000.0,26.0442,26.5388,25.9136,26.422,1336000.0
2009-04-22 15:00:00,38.58,39.31,38.3,38.34,1800900.0,26.5045,27.006,26.3121,26.3396,1800900.0
2009-04-22 15:10:00,38.34,38.69,38.31,38.56,590500.0,26.3396,26.58,26.319,26.4907,590500.0
2009-04-22 15:20:00,38.55,38.68,38.46,38.49,698100.0,26.4839,26.5732,26.422,26.4426,698100.0
2009-04-22 15:30:00,38.5,38.61,38.5,38.58,1017600.0,26.4495,26.5251,26.4495,26.5045,1017600.0
2009-04-22 15:40:00,38.58,38.6,38.32,38.51,1867000.0,26.5045,26.5182,26.3258,26.4564,1867000.0
2009-04-22 15:50:00,38.5,38.58,37.43,37.66,1190600.0,26.4495,26.5045,25.7144,25.8724,1190600.0
2009-04-23 09:30:00,37.68,38.53,37.24,38.36,467200.0,25.8862,26.4701,25.5839,26.3533,467200.0
2009-04-23 09:40:00,38.36,38.83,38.26,38.75,375400.0,26.3533,26.6762,26.2846,26.6213,375400.0
2009-04-23 09:50:00,38.76,39.16,38.75,39.12,568000.0,26.6281,26.9029,26.6213,26.8754,568000.0
2009-04-23 10:00:00,39.11,39.28,38.2,38.2,667300.0,26.8686,26.9854,26.2434,26.2434,667300.0
2009-04-23 10:10:00,38.22,38.64,38.22,38.61,387700.0,26.2571,26.5457,26.2571,26.5251,387700.0
2009-04-23 10:20:00,38.61,39.0,38.55,38.9,579000.0,26.5251,26.793,26.4839,26.7243,579000.0
2009-04-23 10:30:00,38.91,39.27,38.89,39.25,424700.0,26.7312,26.9785,26.7174,26.9648,424700.0
2009-04-23 10:40:00,39.24,39.57,39.22,39.55,435700.0,26.9579,27.1846,26.9441,27.1709,435700.0
2009-04-23 10:50:00,39.56,39.66,38.9,38.94,804300.0,27.1777,27.2464,26.7243,26.7518,804300.0
2009-04-23 11:00:00,38.94,39.06,38.35,38.35,356200.0,26.7518,26.8342,26.3465,26.3465,356200.0
2009-04-23 11:10:00,38.35,38.42,37.67,37.69,313300.0,26.3465,26.3945,25.8793,25.893,313300.0
2009-04-23 11:20:00,37.69,37.81,37.13,37.4,618700.0,25.893,25.9755,25.5083,25.6938,618700.0
2009-04-23 11:30:00,37.39,37.64,37.23,37.4,218400.0,25.6869,25.8587,25.577,25.6938,218400.0
2009-04-23 11:40:00,37.41,37.62,37.39,37.55,148000.0,25.7007,25.8449,25.6869,25.7969,148000.0
2009-04-23 11:50:00,37.54,37.61,37.3,37.38,212700.0,25.79,25.8381,25.6251,25.6801,212700.0
2009-04-23 12:00:00,37.4,37.57,37.37,37.47,90400.0,25.6938,25.8106,25.6732,25.7419,90400.0
2009-04-23 12:10:00,37.48,37.79,37.48,37.67,136800.0,25.7488,25.9617,25.7488,25.8793,136800.0
2009-04-23 12:20:00,37.69,37.89,37.68,37.84,73600.0,25.893,26.0304,25.8862,25.9961,73600.0
2009-04-23 12:30:00,37.84,37.89,37.64,37.76,52800.0,25.9961,26.0304,25.8587,25.9411,52800.0
2009-04-23 12:40:00,37.77,38.01,37.76,37.87,105300.0,25.948,26.1129,25.9411,26.0167,105300.0
2009-04-23 12:50:00,37.87,38.04,37.85,37.9,77400.0,26.0167,26.1335,26.003,26.0373,77400.0
2009-04-23 13:00:00,37.91,38.09,37.86,38.06,108200.0,26.0442,26.1678,26.0098,26.1472,108200.0
2009-04-23 13:10:00,38.06,38.2,37.94,38.11,92800.0,26.1472,26.2434,26.0648,26.1816,92800.0
2009-04-23 13:20:00,38.1,38.35,38.1,38.28,117500.0,26.1747,26.3465,26.1747,26.2984,117500.0
2009-04-23 13:30:00,38.28,38.32,38.21,38.24,91600.0,26.2984,26.3258,26.2503,26.2709,91600.0
2009-04-23 13:40:00,38.25,38.31,38.04,38.21,111400.0,26.2778,26.319,26.1335,26.2503,111400.0
2009-04-23 13:50:00,38.21,38.23,38.01,38.2,89700.0,26.2503,26.264,26.1129,26.2434,89700.0
2009-04-23 14:00:00,38.19,38.2,37.85,37.85,150500.0,26.2365,26.2434,26.003,26.003,150500.0
2009-04-23 14:10:00,37.87,37.88,37.69,37.88,184700.0,26.0167,26.0236,25.893,26.0236,184700.0
2009-04-23 14:20:00,37.88,37.95,37.74,37.9,104900.0,26.0236,26.0717,25.9274,26.0373,104900.0
2009-04-23 14:30:00,37.89,38.02,37.88,38.0,158900.0,26.0304,26.1197,26.0236,26.106,158900.0
2009-04-23 14:40:00,38.01,38.15,37.99,38.07,173900.0,26.1129,26.2091,26.0991,26.1541,173900.0
2009-04-23 14:50:00,38.07,38.07,37.78,37.81,190000.0,26.1541,26.1541,25.9549,25.9755,190000.0
2009-04-23 15:00:00,37.81,37.87,37.68,37.71,190600.0,25.9755,26.0167,25.8862,25.9068,190600.0
2009-04-23 15:10:00,37.71,37.84,37.54,37.79,211100.0,25.9068,25.9961,25.79,25.9617,211100.0
2009-04-23 15:20:00,37.79,37.88,37.66,37.81,183300.0,25.9617,26.0236,25.8724,25.9755,183300.0
2009-04-23 15:30:00,37.81,37.98,37.7,37.83,304500.0,25.9755,26.0923,25.8999,25.9892,304500.0
2009-04-23 15:40:00,37.82,38.06,37.78,37.93,398500.0,25.9823,26.1472,25.9549,26.0579,398500.0
2009-04-23 15:50:00,37.95,38.23,37.87,38.14,550600.0,26.0717,26.264,26.0167,26.2022,550600.0
2009-04-24 09:30:00,38.59,39.01,38.18,38.2,136200.0,26.5113,26.7999,26.2297,26.2434,136200.0
2009-04-24 09:40:00,38.2,38.38,38.0,38.06,234800.0,26.2434,26.3671,26.106,26.1472,234800.0
2009-04-24 09:50:00,38.06,38.42,38.04,38.34,92400.0,26.1472,26.3945,26.1335,26.3396,92400.0
2009-04-24 10:00:00,38.34,38.52,38.22,38.36,123300.0,26.3396,26.4632,26.2571,26.3533,123300.0
2009-04-24 10:10:00,38.35,38.7,38.33,38.66,135300.0,26.3465,26.5869,26.3327,26.5594,135300.0
2009-04-24 10:20:00,38.66,39.0,38.63,38.84,294800.0,26.5594,26.793,26.5388,26.6831,294800.0
2009-04-24 10:30:00,38.84,38.94,38.63,38.72,113900.0,26.6831,26.7518,26.5388,26.6006,113900.0
2009-04-24 10:40:00,38.74,38.81,38.48,38.67,142700.0,26.6144,26.6625,26.4358,26.5663,142700.0
2009-04-24 10:50:00,38.67,38.74,38.58,38.64,65800.0,26.5663,26.6144,26.5045,26.5457,65800.0
2009-04-24 11:00:00,38.64,38.64,38.24,38.52,129400.0,26.5457,26.5457,26.2709,26.4632,129400.0
2009-04-24 11:10:00,38.52,38.65,38.42,38.42,112200.0,26.4632,26.5526,26.3945,26.3945,112200.0
2009-04-24 11:20:00,38.43,38.46,38.15,38.19,150600.0,26.4014,26.422,26.2091,26.2365,150600.0
2009-04-24 11:30:00,38.2,38.35,38.17,38.28,94200.0,26.2434,26.3465,26.2228,26.2984,94200.0
2009-04-24 11:40:00,38.26,38.53,38.23,38.5,77400.0,26.2846,26.4701,26.264,26.4495,77400.0
2009-04-24 11:50:00,38.49,38.58,38.48,38.54,44400.0,26.4426,26.5045,26.4358,26.477,44400.0
2009-04-24 12:00:00,38.55,38.6,38.42,38.56,62800.0,26.4839,26.5182,26.3945,26.4907,62800.0
2009-04-24 12:10:00,38.57,38.58,38.36,38.4,177800.0,26.4976,26.5045,26.3533,26.3808,177800.0
2009-04-24 12:20:00,38.37,38.47,38.36,38.47,46700.0,26.3602,26.4289,26.3533,26.4289,46700.0
2009-04-24 12:30:00,38.46,38.58,38.44,38.51,77200.0,26.422,26.5045,26.4083,26.4564,77200.0
2009-04-24 12:40:00,38.51,38.54,38.44,38.49,48200.0,26.4564,26.477,26.4083,26.4426,48200.0
2009-04-24 12:50:00,38.48,38.73,38.45,38.67,135200.0,26.4358,26.6075,26.4152,26.5663,135200.0
2009-04-24 13:00:00,38.66,38.77,38.64,38.66,76500.0,26.5594,26.635,26.5457,26.5594,76500.0
2009-04-24 13:10:00,38.65,38.74,38.61,38.64,60000.0,26.5526,26.6144,26.5251,26.5457,60000.0
2009-04-24 13:20:00,38.64,38.73,38.57,38.62,85700.0,26.5457,26.6075,26.4976,26.5319,85700.0
2009-04-24 13:30:00,38.61,38.61,38.41,38.5,293600.0,26.5251,26.5251,26.3877,26.4495,293600.0
2009-04-24 13:40:00,38.5,38.54,38.42,38.44,58900.0,26.4495,26.477,26.3945,26.4083,58900.0
2009-04-24 13:50:00,38.44,38.46,38.35,38.38,67500.0,26.4083,26.422,26.3465,26.3671,67500.0
2009-04-24 14:00:00,38.37,38.51,38.08,38.15,265300.0,26.3602,26.4564,26.161,26.2091,265300.0
2009-04-24 14:10:00,38.15,38.2,37.74,38.01,259300.0,26.2091,26.2434,25.9274,26.1129,259300.0
2009-04-24 14:20:00,38.01,38.24,37.92,38.24,163900.0,26.1129,26.2709,26.051,26.2709,163900.0
2009-04-24 14:30:00,38.24,38.34,38.16,38.28,83100.0,26.2709,26.3396,26.2159,26.2984,83100.0
2009-04-24 14:40:00,38.29,38.5,38.2,38.21,116400.0,26.3052,26.4495,26.2434,26.2503,116400.0
2009-04-24 14:50:00,38.24,38.39,38.22,38.26,104200.0,26.2709,26.3739,26.2571,26.2846,104200.0
2009-04-24 15:00:00,38.25,38.47,38.2,38.4,180500.0,26.2778,26.4289,26.2434,26.3808,180500.0
2009-04-24 15:10:00,38.4,38.42,38.11,38.11,152200.0,26.3808,26.3945,26.1816,26.1816,152200.0
2009-04-24 15:20:00,38.1,38.29,37.97,38.04,156300.0,26.1747,26.3052,26.0854,26.1335,156300.0
2009-04-24 15:30:00,38.02,38.14,37.83,37.93,248200.0,26.1197,26.2022,25.9892,26.0579,248200.0
2009-04-24 15:40:00,37.94,38.03,37.89,37.95,278700.0,26.0648,26.1266,26.0304,26.0717,278700.0
2009-04-24 15:50:00,37.94,37.97,37.49,37.77,402900.0,26.0648,26.0854,25.7556,25.948,402900.0
2009-04-27 09:30:00,37.01,37.39,36.75,36.92,141700.0,25.4259,25.6869,25.2473,25.364,141700.0
2009-04-27 09:40:00,36.92,36.95,36.36,36.4,206700.0,25.364,25.3847,24.9793,25.0068,206700.0
2009-04-27 09:50:00,36.41,36.48,36.25,36.33,218700.0,25.0137,25.0618,24.9038,24.9587,218700.0
2009-04-27 10:00:00,36.37,36.75,36.3,36.45,246000.0,24.9862,25.2473,24.9381,25.0412,246000.0
2009-04-27 10:10:00,36.48,36.95,36.37,36.89,258000.0,25.0618,25.3847,24.9862,25.3434,258000.0
2009-04-27 10:20:00,36.89,36.99,36.64,36.68,212600.0,25.3434,25.4121,25.1717,25.1992,212600.0
2009-04-27 10:30:00,36.67,36.96,36.41,36.94,147100.0,25.1923,25.3915,25.0137,25.3778,147100.0
2009-04-27 10:40:00,36.93,37.11,36.83,36.83,102300.0,25.3709,25.4946,25.3022,25.3022,102300.0
2009-04-27 10:50:00,36.83,36.91,36.75,36.88,102200.0,25.3022,25.3572,25.2473,25.3366,102200.0
2009-04-27 11:00:00,36.87,37.02,36.83,37.01,119400.0,25.3297,25.4327,25.3022,25.4259,119400.0
2009-04-27 11:10:00,37.01,37.02,36.75,36.97,150100.0,25.4259,25.4327,25.2473,25.3984,150100.0
2009-04-27 11:20:00,36.97,37.01,36.92,36.99,108000.0,25.3984,25.4259,25.364,25.4121,108000.0
2009-04-27 11:30:00,37.0,37.03,36.87,36.97,86600.0,25.419,25.4396,25.3297,25.3984,86600.0
2009-04-27 11:40:00,36.98,37.02,36.94,36.99,167200.0,25.4053,25.4327,25.3778,25.4121,167200.0
2009-04-27 11:50:00,37.0,37.01,36.79,36.87,71900.0,25.419,25.4259,25.2747,25.3297,71900.0
2009-04-27 12:00:00,36.86,36.96,36.85,36.95,86800.0,25.3228,25.3915,25.316,25.3847,86800.0
2009-04-27 12:10:00,36.95,37.02,36.7,36.71,220900.0,25.3847,25.4327,25.2129,25.2198,220900.0
2009-04-27 12:20:00,36.7,36.77,36.55,36.61,72600.0,25.2129,25.261,25.1099,25.1511,72600.0
2009-04-27 12:30:00,36.6,36.62,36.4,36.44,62200.0,25.1442,25.1579,25.0068,25.0343,62200.0
2009-04-27 12:40:00,36.44,36.44,36.2,36.2,70600.0,25.0343,25.0343,24.8694,24.8694,70600.0
2009-04-27 12:50:00,36.2,36.33,36.15,36.28,89500.0,24.8694,24.9587,24.8351,24.9244,89500.0
2009-04-27 13:00:00,36.27,36.3,36.13,36.21,139800.0,24.9175,24.9381,24.8213,24.8763,139800.0
2009-04-27 13:10:00,36.2,36.24,36.13,36.17,94300.0,24.8694,24.8969,24.8213,24.8488,94300.0
2009-04-27 13:20:00,36.16,36.23,36.1,36.16,113500.0,24.8419,24.89,24.8007,24.8419,113500.0
2009-04-27 13:30:00,36.16,36.2,36.04,36.19,90700.0,24.8419,24.8694,24.7595,24.8625,90700.0
2009-04-27 13:40:00,36.2,36.3,36.0,36.02,92800.0,24.8694,24.9381,24.732,24.7457,92800.0
2009-04-27 13:50:00,36.02,36.06,35.91,36.05,150900.0,24.7457,24.7732,24.6702,24.7664,150900.0
2009-04-27 14:00:00,36.05,36.1,35.99,36.01,121100.0,24.7664,24.8007,24.7251,24.7389,121100.0
2009-04-27 14:10:00,36.01,36.1,35.84,35.91,163700.0,24.7389,24.8007,24.6221,24.6702,163700.0
2009-04-27 14:20:00,35.91,35.98,35.78,35.78,265100.0,24.6702,24.7183,24.5809,24.5809,265100.0
2009-04-27 14:30:00,35.78,35.81,35.42,35.7,544000.0,24.5809,24.6015,24.3335,24.5259,544000.0
2009-04-27 14:40:00,35.72,35.78,35.59,35.7,168900.0,24.5396,24.5809,24.4503,24.5259,168900.0
2009-04-27 14:50:00,35.69,35.74,35.58,35.74,276200.0,24.519,24.5534,24.4435,24.5534,276200.0
2009-04-27 15:00:00,35.73,35.76,35.48,35.48,241400.0,24.5465,24.5671,24.3748,24.3748,241400.0
2009-04-27 15:10:00,35.48,35.78,35.44,35.78,280600.0,24.3748,24.5809,24.3473,24.5809,280600.0
2009-04-27 15:20:00,35.78,35.82,35.63,35.73,332900.0,24.5809,24.6083,24.4778,24.5465,332900.0
2009-04-27 15:30:00,35.73,35.98,35.71,35.92,424200.0,24.5465,24.7183,24.5328,24.677,424200.0
2009-04-27 15:40:00,35.92,36.21,35.91,36.06,368600.0,24.677,24.8763,24.6702,24.7732,368600.0
2009-04-27 15:50:00,36.06,36.09,35.85,35.92,526900.0,24.7732,24.7938,24.629,24.677,526900.0
2009-04-28 09:30:00,35.44,35.54,35.03,35.09,183300.0,24.3473,24.416,24.0656,24.1068,183300.0
2009-04-28 09:40:00,35.09,35.14,34.36,34.37,364300.0,24.1068,24.1412,23.6053,23.6122,364300.0
2009-04-28 09:50:00,34.35,35.21,34.35,34.98,389300.0,23.5985,24.1893,23.5985,24.0313,389300.0
2009-04-28 10:00:00,34.98,35.41,34.97,35.19,340500.0,24.0313,24.3267,24.0244,24.1755,340500.0
2009-04-28 10:10:00,35.18,35.34,35.15,35.2,121200.0,24.1687,24.2786,24.1481,24.1824,121200.0
2009-04-28 10:20:00,35.22,35.74,35.22,35.65,139800.0,24.1961,24.5534,24.1961,24.4916,139800.0
2009-04-28 10:30:00,35.65,35.7,35.45,35.55,125000.0,24.4916,24.5259,24.3542,24.4229,125000.0
2009-04-28 10:40:00,35.6,35.82,35.55,35.56,98500.0,24.4572,24.6083,24.4229,24.4297,98500.0
2009-04-28 10:50:00,35.57,35.64,35.44,35.46,115100.0,24.4366,24.4847,24.3473,24.361,115100.0
2009-04-28 11:00:00,35.46,35.51,35.36,35.38,113700.0,24.361,24.3954,24.2923,24.3061,113700.0
2009-04-28 11:10:00,35.37,35.37,35.1,35.13,92100.0,24.2992,24.2992,24.1137,24.1343,92100.0
2009-04-28 11:20:00,35.12,35.15,35.01,35.09,185100.0,24.1274,24.1481,24.0519,24.1068,185100.0
2009-04-28 11:30:00,35.1,35.29,35.06,35.14,194200.0,24.1137,24.2442,24.0862,24.1412,194200.0
2009-04-28 11:40:00,35.16,35.26,35.09,35.11,127000.0,24.1549,24.2236,24.1068,24.1206,127000.0
2009-04-28 11:50:00,35.13,35.23,35.06,35.12,136200.0,24.1343,24.203,24.0862,24.1274,136200.0
2009-04-28 12:00:00,35.14,35.39,35.13,35.35,143500.0,24.1412,24.3129,24.1343,24.2855,143500.0
2009-04-28 12:10:00,35.36,35.58,35.35,35.58,112000.0,24.2923,24.4435,24.2855,24.4435,112000.0
2009-04-28 12:20:00,35.58,35.66,35.55,35.61,152700.0,24.4435,24.4984,24.4229,24.4641,152700.0
2009-04-28 12:30:00,35.62,35.71,35.55,35.59,127900.0,24.4709,24.5328,24.4229,24.4503,127900.0
2009-04-28 12:40:00,35.55,35.6,35.38,35.45,82600.0,24.4229,24.4572,24.3061,24.3542,82600.0
2009-04-28 12:50:00,35.46,35.47,35.41,35.47,64000.0,24.361,24.3679,24.3267,24.3679,64000.0
2009-04-28 13:00:00,35.47,35.54,35.21,35.28,76900.0,24.3679,24.416,24.1893,24.2374,76900.0
2009-04-28 13:10:00,35.28,35.31,35.13,35.17,116600.0,24.2374,24.258,24.1343,24.1618,116600.0
2009-04-28 13:20:00,35.17,35.22,35.01,35.11,120300.0,24.1618,24.1961,24.0519,24.1206,120300.0
2009-04-28 13:30:00,35.11,35.31,35.05,35.23,103600.0,24.1206,24.258,24.0794,24.203,103600.0
2009-04-28 13:40:00,35.23,35.3,35.17,35.26,105300.0,24.203,24.2511,24.1618,24.2236,105300.0
2009-04-28 13:50:00,35.26,35.29,35.09,35.15,81900.0,24.2236,24.2442,24.1068,24.1481,81900.0
2009-04-28 14:00:00,35.17,35.32,35.15,35.2,124700.0,24.1618,24.2648,24.1481,24.1824,124700.0
2009-04-28 14:10:00,35.2,35.29,35.15,35.2,89600.0,24.1824,24.2442,24.1481,24.1824,89600.0
2009-04-28 14:20:00,35.19,35.4,35.16,35.29,81700.0,24.1755,24.3198,24.1549,24.2442,81700.0
2009-04-28 14:30:00,35.29,35.42,35.29,35.4,107400.0,24.2442,24.3335,24.2442,24.3198,107400.0
2009-04-28 14:40:00,35.41,35.43,35.29,35.33,64900.0,24.3267,24.3404,24.2442,24.2717,64900.0
2009-04-28 14:50:00,35.32,35.34,35.19,35.2,84400.0,24.2648,24.2786,24.1755,24.1824,84400.0
2009-04-28 15:00:00,35.21,35.33,35.17,35.2,126900.0,24.1893,24.2717,24.1618,24.1824,126900.0
2009-04-28 15:10:00,35.21,35.29,35.04,35.05,121400.0,24.1893,24.2442,24.0725,24.0794,121400.0
2009-04-28 15:20:00,35.05,35.14,34.93,34.93,186800.0,24.0794,24.1412,23.9969,23.9969,186800.0
2009-04-28 15:30:00,34.95,34.96,34.65,34.68,304900.0,24.0107,24.0175,23.8046,23.8252,304900.0
2009-04-28 15:40:00,34.68,34.84,34.62,34.81,273500.0,23.8252,23.9351,23.7839,23.9145,273500.0
2009-04-28 15:50:00,34.81,34.9,34.72,34.75,299500.0,23.9145,23.9763,23.8526,23.8733,299500.0
2009-04-29 09:30:00,35.15,35.56,34.89,35.01,95900.0,24.3793,24.6636,24.1989,24.2822,95900.0
2009-04-29 09:40:00,35.03,35.29,34.93,35.15,99600.0,24.296,24.4764,24.2267,24.3793,99600.0
2009-04-29 09:50:00,35.14,35.2,35.0,35.03,120800.0,24.3723,24.4139,24.2752,24.296,120800.0
2009-04-29 10:00:00,35.06,35.17,34.9,34.93,123600.0,24.3168,24.3931,24.2059,24.2267,123600.0
2009-04-29 10:10:00,34.93,35.01,34.79,34.87,117700.0,24.2267,24.2822,24.1296,24.1851,117700.0
2009-04-29 10:20:00,34.87,35.02,34.81,34.99,90200.0,24.1851,24.2891,24.1435,24.2683,90200.0
2009-04-29 10:30:00,34.99,35.15,34.99,35.02,76400.0,24.2683,24.3793,24.2683,24.2891,76400.0
2009-04-29 10:40:00,35.02,35.32,35.02,35.32,105600.0,24.2891,24.4972,24.2891,24.4972,105600.0
2009-04-29 10:50:00,35.3,35.31,35.22,35.31,39200.0,24.4833,24.4902,24.4278,24.4902,39200.0
2009-04-29 11:00:00,35.3,35.43,35.28,35.39,50000.0,24.4833,24.5735,24.4694,24.5457,50000.0
2009-04-29 11:10:00,35.37,35.44,35.28,35.37,64300.0,24.5319,24.5804,24.4694,24.5319,64300.0
2009-04-29 11:20:00,35.37,35.7,35.36,35.54,70200.0,24.5319,24.7607,24.5249,24.6498,70200.0
2009-04-29 11:30:00,35.53,35.54,35.37,35.41,59400.0,24.6428,24.6498,24.5319,24.5596,59400.0
2009-04-29 11:40:00,35.41,35.42,35.33,35.4,39900.0,24.5596,24.5665,24.5041,24.5527,39900.0
2009-04-29 11:50:00,35.4,35.43,35.28,35.29,26600.0,24.5527,24.5735,24.4694,24.4764,26600.0
2009-04-29 12:00:00,35.28,35.63,35.27,35.49,60000.0,24.4694,24.7122,24.4625,24.6151,60000.0
2009-04-29 12:10:00,35.43,35.56,35.41,35.54,27200.0,24.5735,24.6636,24.5596,24.6498,27200.0
2009-04-29 12:20:00,35.55,35.64,35.51,35.61,37600.0,24.6567,24.7191,24.629,24.6983,37600.0
2009-04-29 12:30:00,35.63,35.72,35.58,35.65,131300.0,24.7122,24.7746,24.6775,24.7261,131300.0
2009-04-29 12:40:00,35.64,35.74,35.56,35.6,137700.0,24.7191,24.7885,24.6636,24.6914,137700.0
2009-04-29 12:50:00,35.59,35.62,35.46,35.49,56600.0,24.6844,24.7053,24.5943,24.6151,56600.0
2009-04-29 13:00:00,35.5,35.54,35.48,35.52,32400.0,24.622,24.6498,24.6082,24.6359,32400.0
2009-04-29 13:10:00,35.53,35.65,35.53,35.65,80000.0,24.6428,24.7261,24.6428,24.7261,80000.0
2009-04-29 13:20:00,35.65,35.85,35.63,35.79,67200.0,24.7261,24.8648,24.7122,24.8232,67200.0
2009-04-29 13:30:00,35.8,35.89,35.67,35.89,227000.0,24.8301,24.8925,24.7399,24.8925,227000.0
2009-04-29 13:40:00,35.88,36.04,35.87,36.03,105200.0,24.8856,24.9966,24.8786,24.9896,105200.0
2009-04-29 13:50:00,36.03,36.08,35.98,36.03,113100.0,24.9896,25.0243,24.9549,24.9896,113100.0
2009-04-29 14:00:00,36.03,36.07,35.83,35.91,283400.0,24.9896,25.0174,24.8509,24.9064,283400.0
2009-04-29 14:10:00,35.93,36.01,35.58,35.68,139800.0,24.9203,24.9757,24.6775,24.7469,139800.0
2009-04-29 14:20:00,35.66,35.92,35.63,35.89,142200.0,24.733,24.9133,24.7122,24.8925,142200.0
2009-04-29 14:30:00,35.9,36.11,35.76,35.95,108400.0,24.8995,25.0451,24.8024,24.9341,108400.0
2009-04-29 14:40:00,35.98,35.98,35.71,35.78,146600.0,24.9549,24.9549,24.7677,24.8162,146600.0
2009-04-29 14:50:00,35.77,35.82,35.63,35.76,87000.0,24.8093,24.844,24.7122,24.8024,87000.0
2009-04-29 15:00:00,35.74,35.8,35.57,35.63,118900.0,24.7885,24.8301,24.6706,24.7122,118900.0
2009-04-29 15:10:00,35.65,35.74,35.47,35.52,107700.0,24.7261,24.7885,24.6012,24.6359,107700.0
2009-04-29 15:20:00,35.52,35.61,35.34,35.49,129300.0,24.6359,24.6983,24.511,24.6151,129300.0
2009-04-29 15:30:00,35.49,35.62,35.34,35.61,108800.0,24.6151,24.7053,24.511,24.6983,108800.0
2009-04-29 15:40:00,35.61,35.61,35.23,35.36,121000.0,24.6983,24.6983,24.4348,24.5249,121000.0
2009-04-29 15:50:00,35.39,35.49,35.28,35.49,191100.0,24.5457,24.6151,24.4694,24.6151,191100.0
2009-04-30 09:30:00,35.93,36.44,35.6,35.98,97100.0,24.9203,25.274,24.6914,24.9549,97100.0
2009-04-30 09:40:00,35.97,36.3,35.9,36.04,105500.0,24.948,25.1769,24.8995,24.9966,105500.0
2009-04-30 09:50:00,36.0,36.11,35.85,35.91,104500.0,24.9688,25.0451,24.8648,24.9064,104500.0
2009-04-30 10:00:00,35.93,36.27,35.91,36.27,137400.0,24.9203,25.1561,24.9064,25.1561,137400.0
2009-04-30 10:10:00,36.25,36.4,36.2,36.29,306200.0,25.1422,25.2462,25.1075,25.1699,306200.0
2009-04-30 10:20:00,36.31,36.49,36.3,36.49,310100.0,25.1838,25.3087,25.1769,25.3087,310100.0
2009-04-30 10:30:00,36.49,36.67,36.48,36.64,150200.0,25.3087,25.4335,25.3017,25.4127,150200.0
2009-04-30 10:40:00,36.62,36.64,36.39,36.49,125800.0,25.3988,25.4127,25.2393,25.3087,125800.0
2009-04-30 10:50:00,36.49,36.57,36.42,36.46,104300.0,25.3087,25.3642,25.2601,25.2879,104300.0
2009-04-30 11:00:00,36.46,36.46,36.27,36.32,98100.0,25.2879,25.2879,25.1561,25.1908,98100.0
2009-04-30 11:10:00,36.32,36.34,36.21,36.24,95600.0,25.1908,25.2046,25.1145,25.1353,95600.0
2009-04-30 11:20:00,36.25,36.26,36.14,36.17,141400.0,25.1422,25.1491,25.0659,25.0867,141400.0
2009-04-30 11:30:00,36.17,36.27,36.06,36.06,99600.0,25.0867,25.1561,25.0104,25.0104,99600.0
2009-04-30 11:40:00,36.06,36.24,36.06,36.24,76200.0,25.0104,25.1353,25.0104,25.1353,76200.0
2009-04-30 11:50:00,36.23,36.24,36.03,36.03,34200.0,25.1283,25.1353,24.9896,24.9896,34200.0
2009-04-30 12:00:00,36.06,36.1,35.89,36.0,60000.0,25.0104,25.0382,24.8925,24.9688,60000.0
2009-04-30 12:10:00,35.98,36.06,35.93,36.0,86900.0,24.9549,25.0104,24.9203,24.9688,86900.0
2009-04-30 12:20:00,36.0,36.07,35.88,36.04,89100.0,24.9688,25.0174,24.8856,24.9966,89100.0
2009-04-30 12:30:00,36.04,36.04,35.6,35.61,129400.0,24.9966,24.9966,24.6914,24.6983,129400.0
2009-04-30 12:40:00,35.61,35.62,35.41,35.43,109600.0,24.6983,24.7053,24.5596,24.5735,109600.0
2009-04-30 12:50:00,35.44,35.46,35.36,35.41,70700.0,24.5804,24.5943,24.5249,24.5596,70700.0
2009-04-30 13:00:00,35.41,35.64,35.33,35.62,61500.0,24.5596,24.7191,24.5041,24.7053,61500.0
2009-04-30 13:10:00,35.62,35.68,35.51,35.54,68000.0,24.7053,24.7469,24.629,24.6498,68000.0
2009-04-30 13:20:00,35.53,35.59,35.46,35.54,102900.0,24.6428,24.6844,24.5943,24.6498,102900.0
2009-04-30 13:30:00,35.53,35.8,35.52,35.8,75200.0,24.6428,24.8301,24.6359,24.8301,75200.0
2009-04-30 13:40:00,35.79,35.87,35.75,35.87,88200.0,24.8232,24.8786,24.7954,24.8786,88200.0
2009-04-30 13:50:00,35.87,35.99,35.78,35.92,67400.0,24.8786,24.9619,24.8162,24.9133,67400.0
2009-04-30 14:00:00,35.92,36.0,35.88,35.92,58000.0,24.9133,24.9688,24.8856,24.9133,58000.0
2009-04-30 14:10:00,35.92,36.1,35.89,36.1,69000.0,24.9133,25.0382,24.8925,25.0382,69000.0
2009-04-30 14:20:00,36.11,36.23,36.1,36.18,94100.0,25.0451,25.1283,25.0382,25.0937,94100.0
2009-04-30 14:30:00,36.17,36.23,35.99,36.06,116300.0,25.0867,25.1283,24.9619,25.0104,116300.0
2009-04-30 14:40:00,36.06,36.08,35.85,36.04,86900.0,25.0104,25.0243,24.8648,24.9966,86900.0
2009-04-30 14:50:00,36.03,36.15,35.91,36.06,116200.0,24.9896,25.0728,24.9064,25.0104,116200.0
2009-04-30 15:00:00,36.06,36.08,35.65,35.72,170200.0,25.0104,25.0243,24.7261,24.7746,170200.0
2009-04-30 15:10:00,35.71,35.83,35.44,35.6,202200.0,24.7677,24.8509,24.5804,24.6914,202200.0
2009-04-30 15:20:00,35.59,35.61,35.49,35.6,155500.0,24.6844,24.6983,24.6151,24.6914,155500.0
2009-04-30 15:30:00,35.59,35.88,35.57,35.8,187500.0,24.6844,24.8856,24.6706,24.8301,187500.0
2009-04-30 15:40:00,35.8,35.85,35.68,35.82,212800.0,24.8301,24.8648,24.7469,24.844,212800.0
2009-04-30 15:50:00,35.82,35.89,35.62,35.68,303300.0,24.844,24.8925,24.7053,24.7469,303300.0
2009-05-01 09:30:00,35.12,35.4,34.71,34.71,145600.0,24.3585,24.5527,24.0741,24.0741,145600.0
2009-05-01 09:40:00,34.71,34.98,34.56,34.58,88600.0,24.0741,24.2614,23.9701,23.9839,88600.0
2009-05-01 09:50:00,34.58,34.92,34.56,34.85,64900.0,23.9839,24.2197,23.9701,24.1712,64900.0
2009-05-01 10:00:00,34.88,34.89,34.45,34.48,199300.0,24.192,24.1989,23.8938,23.9146,199300.0
2009-05-01 10:10:00,34.47,34.65,34.32,34.53,188100.0,23.9076,24.0325,23.8036,23.9493,188100.0
2009-05-01 10:20:00,34.53,34.55,34.47,34.53,107700.0,23.9493,23.9631,23.9076,23.9493,107700.0
2009-05-01 10:30:00,34.53,34.64,34.5,34.56,117300.0,23.9493,24.0255,23.9284,23.9701,117300.0
2009-05-01 10:40:00,34.55,34.63,34.46,34.63,82400.0,23.9631,24.0186,23.9007,24.0186,82400.0
2009-05-01 10:50:00,34.64,34.67,34.53,34.6,74000.0,24.0255,24.0464,23.9493,23.9978,74000.0
2009-05-01 11:00:00,34.6,34.78,34.5,34.7,80400.0,23.9978,24.1226,23.9284,24.0672,80400.0
2009-05-01 11:10:00,34.7,35.27,34.69,35.14,137200.0,24.0672,24.4625,24.0602,24.3723,137200.0
2009-05-01 11:20:00,35.14,35.62,35.12,35.58,117300.0,24.3723,24.7053,24.3585,24.6775,117300.0
2009-05-01 11:30:00,35.57,35.62,35.42,35.5,189900.0,24.6706,24.7053,24.5665,24.622,189900.0
2009-05-01 11:40:00,35.5,35.53,35.44,35.45,102600.0,24.622,24.6428,24.5804,24.5873,102600.0
2009-05-01 11:50:00,35.45,35.45,35.31,35.38,62600.0,24.5873,24.5873,24.4902,24.5388,62600.0
2009-05-01 12:00:00,35.39,35.45,35.33,35.4,115800.0,24.5457,24.5873,24.5041,24.5527,115800.0
2009-05-01 12:10:00,35.4,35.6,35.35,35.49,98600.0,24.5527,24.6914,24.518,24.6151,98600.0
2009-05-01 12:20:00,35.5,35.51,35.28,35.28,60000.0,24.622,24.629,24.4694,24.4694,60000.0
2009-05-01 12:30:00,35.28,35.59,35.23,35.57,80600.0,24.4694,24.6844,24.4348,24.6706,80600.0
2009-05-01 12:40:00,35.58,35.63,35.39,35.41,86100.0,24.6775,24.7122,24.5457,24.5596,86100.0
2009-05-01 12:50:00,35.41,35.51,35.32,35.48,334200.0,24.5596,24.629,24.4972,24.6082,334200.0
2009-05-01 13:00:00,35.48,35.52,35.4,35.45,201500.0,24.6082,24.6359,24.5527,24.5873,201500.0
2009-05-01 13:10:00,35.46,35.83,35.46,35.8,228500.0,24.5943,24.8509,24.5943,24.8301,228500.0
2009-05-01 13:20:00,35.81,35.87,35.72,35.87,100900.0,24.837,24.8786,24.7746,24.8786,100900.0
2009-05-01 13:30:00,35.83,36.17,35.83,36.15,89500.0,24.8509,25.0867,24.8509,25.0728,89500.0
2009-05-01 13:40:00,36.17,36.35,36.13,36.14,106400.0,25.0867,25.2116,25.059,25.0659,106400.0
2009-05-01 13:50:00,36.14,36.26,36.03,36.08,57400.0,25.0659,25.1491,24.9896,25.0243,57400.0
2009-05-01 14:00:00,36.1,36.15,36.04,36.09,51500.0,25.0382,25.0728,24.9966,25.0312,51500.0
2009-05-01 14:10:00,36.09,36.09,35.79,35.79,54200.0,25.0312,25.0312,24.8232,24.8232,54200.0
2009-05-01 14:20:00,35.8,35.84,35.71,35.81,100900.0,24.8301,24.8578,24.7677,24.837,100900.0
2009-05-01 14:30:00,35.8,35.8,35.52,35.52,123900.0,24.8301,24.8301,24.6359,24.6359,123900.0
2009-05-01 14:40:00,35.52,35.62,35.43,35.61,106000.0,24.6359,24.7053,24.5735,24.6983,106000.0
2009-05-01 14:50:00,35.61,35.69,35.6,35.67,98400.0,24.6983,24.7538,24.6914,24.7399,98400.0
2009-05-01 15:00:00,35.67,35.78,35.61,35.62,114900.0,24.7399,24.8162,24.6983,24.7053,114900.0
2009-05-01 15:10:00,35.62,35.62,35.29,35.31,238800.0,24.7053,24.7053,24.4764,24.4902,238800.0
2009-05-01 15:20:00,35.31,35.45,35.18,35.24,191700.0,24.4902,24.5873,24.4001,24.4417,191700.0
2009-05-01 15:30:00,35.22,35.48,35.14,35.47,286500.0,24.4278,24.6082,24.3723,24.6012,286500.0
2009-05-01 15:40:00,35.47,35.74,35.42,35.71,292900.0,24.6012,24.7885,24.5665,24.7677,292900.0
2009-05-01 15:50:00,35.71,35.84,35.58,35.78,365800.0,24.7677,24.8578,24.6775,24.8162,365800.0
2009-05-04 09:30:00,36.17,36.59,36.15,36.19,193900.0,25.0867,25.378,25.0728,25.1006,193900.0
2009-05-04 09:40:00,36.19,36.42,36.19,36.35,86900.0,25.1006,25.2601,25.1006,25.2116,86900.0
2009-05-04 09:50:00,36.35,36.78,36.28,36.71,130800.0,25.2116,25.5098,25.163,25.4613,130800.0
2009-05-04 10:00:00,36.69,37.24,36.69,37.16,163800.0,25.4474,25.8288,25.4474,25.7734,163800.0
2009-05-04 10:10:00,37.16,37.23,37.02,37.15,190400.0,25.7734,25.8219,25.6763,25.7664,190400.0
2009-05-04 10:20:00,37.16,37.21,36.99,37.19,176100.0,25.7734,25.808,25.6555,25.7942,176100.0
2009-05-04 10:30:00,37.18,37.18,37.0,37.11,92600.0,25.7872,25.7872,25.6624,25.7387,92600.0
2009-05-04 10:40:00,37.11,37.26,37.05,37.24,218100.0,25.7387,25.8427,25.6971,25.8288,218100.0
2009-05-04 10:50:00,37.24,37.49,37.23,37.48,262300.0,25.8288,26.0022,25.8219,25.9953,262300.0
2009-05-04 11:00:00,37.47,37.79,37.46,37.79,229000.0,25.9884,26.2103,25.9814,26.2103,229000.0
2009-05-04 11:10:00,37.8,38.0,37.77,37.97,289800.0,26.2173,26.356,26.1964,26.3352,289800.0
2009-05-04 11:20:00,37.97,38.38,37.94,38.38,482800.0,26.3352,26.6195,26.3144,26.6195,482800.0
2009-05-04 11:30:00,38.37,38.58,38.02,38.02,571900.0,26.6126,26.7582,26.3698,26.3698,571900.0
2009-05-04 11:40:00,38.02,38.21,37.85,38.2,204400.0,26.3698,26.5016,26.2519,26.4947,204400.0
2009-05-04 11:50:00,38.19,38.48,38.18,38.47,454200.0,26.4877,26.6889,26.4808,26.6819,454200.0
2009-05-04 12:00:00,38.47,38.76,38.42,38.6,359400.0,26.6819,26.8831,26.6473,26.7721,359400.0
2009-05-04 12:10:00,38.6,38.77,38.08,38.13,293700.0,26.7721,26.89,26.4115,26.4461,293700.0
2009-05-04 12:20:00,38.11,38.12,37.84,37.89,172800.0,26.4323,26.4392,26.245,26.2797,172800.0
2009-05-04 12:30:00,37.91,37.93,37.84,37.86,79900.0,26.2935,26.3074,26.245,26.2589,79900.0
2009-05-04 12:40:00,37.87,38.05,37.81,38.04,94900.0,26.2658,26.3906,26.2242,26.3837,94900.0
2009-05-04 12:50:00,38.04,38.29,37.97,38.28,276700.0,26.3837,26.5571,26.3352,26.5502,276700.0
2009-05-04 13:00:00,38.29,38.31,38.08,38.19,153600.0,26.5571,26.571,26.4115,26.4877,153600.0
2009-05-04 13:10:00,38.19,38.45,38.13,38.42,244700.0,26.4877,26.6681,26.4461,26.6473,244700.0
2009-05-04 13:20:00,38.41,38.6,38.31,38.41,309100.0,26.6403,26.7721,26.571,26.6403,309100.0
2009-05-04 13:30:00,38.41,38.49,38.33,38.37,38900.0,26.6403,26.6958,26.5848,26.6126,38900.0
2009-05-04 13:40:00,38.36,38.36,38.24,38.29,50800.0,26.6057,26.6057,26.5224,26.5571,50800.0
2009-05-04 13:50:00,38.29,38.32,38.12,38.2,59700.0,26.5571,26.5779,26.4392,26.4947,59700.0
2009-05-04 14:00:00,38.2,38.33,38.02,38.05,77600.0,26.4947,26.5848,26.3698,26.3906,77600.0
2009-05-04 14:10:00,38.05,38.05,37.96,37.99,123300.0,26.3906,26.3906,26.3282,26.349,123300.0
2009-05-04 14:20:00,37.99,38.02,37.92,37.96,98700.0,26.349,26.3698,26.3005,26.3282,98700.0
2009-05-04 14:30:00,37.95,37.96,37.8,37.85,165600.0,26.3213,26.3282,26.2173,26.2519,165600.0
2009-05-04 14:40:00,37.86,37.89,37.74,37.86,116300.0,26.2589,26.2797,26.1756,26.2589,116300.0
2009-05-04 14:50:00,37.86,37.86,37.73,37.84,93000.0,26.2589,26.2589,26.1687,26.245,93000.0
2009-05-04 15:00:00,37.84,37.93,37.79,37.81,103200.0,26.245,26.3074,26.2103,26.2242,103200.0
2009-05-04 15:10:00,37.82,37.83,37.74,37.8,92000.0,26.2311,26.2381,26.1756,26.2173,92000.0
2009-05-04 15:20:00,37.81,37.87,37.74,37.78,121900.0,26.2242,26.2658,26.1756,26.2034,121900.0
2009-05-04 15:30:00,37.77,37.81,37.59,37.63,155700.0,26.1964,26.2242,26.0716,26.0993,155700.0
2009-05-04 15:40:00,37.64,37.77,37.57,37.61,175200.0,26.1063,26.1964,26.0577,26.0855,175200.0
2009-05-04 15:50:00,37.61,37.91,37.6,37.91,314100.0,26.0855,26.2935,26.0785,26.2935,314100.0
2009-05-05 09:30:00,37.71,38.25,37.41,38.2,120500.0,26.1548,26.5294,25.9468,26.4947,120500.0
2009-05-05 09:40:00,38.2,38.24,37.33,37.41,133100.0,26.4947,26.5224,25.8913,25.9468,133100.0
2009-05-05 09:50:00,37.4,37.54,37.18,37.46,113600.0,25.9398,26.0369,25.7872,25.9814,113600.0
2009-05-05 10:00:00,37.46,37.62,37.37,37.42,123600.0,25.9814,26.0924,25.919,25.9537,123600.0
2009-05-05 10:10:00,37.42,37.48,37.33,37.4,81400.0,25.9537,25.9953,25.8913,25.9398,81400.0
2009-05-05 10:20:00,37.4,37.41,37.2,37.25,94400.0,25.9398,25.9468,25.8011,25.8358,94400.0
2009-05-05 10:30:00,37.25,37.25,37.1,37.1,66300.0,25.8358,25.8358,25.7317,25.7317,66300.0
2009-05-05 10:40:00,37.11,37.12,36.91,36.93,68100.0,25.7387,25.7456,25.6,25.6138,68100.0
2009-05-05 10:50:00,36.94,37.04,36.75,36.75,87600.0,25.6208,25.6901,25.489,25.489,87600.0
2009-05-05 11:00:00,36.75,36.91,36.54,36.9,181200.0,25.489,25.6,25.3433,25.593,181200.0
2009-05-05 11:10:00,36.9,37.11,36.87,36.94,208200.0,25.593,25.7387,25.5722,25.6208,208200.0
2009-05-05 11:20:00,36.93,37.03,36.86,37.0,69000.0,25.6138,25.6832,25.5653,25.6624,69000.0
2009-05-05 11:30:00,37.0,37.03,36.97,37.01,108000.0,25.6624,25.6832,25.6416,25.6693,108000.0
2009-05-05 11:40:00,37.01,37.04,36.84,36.9,112700.0,25.6693,25.6901,25.5514,25.593,112700.0
2009-05-05 11:50:00,36.91,36.97,36.85,36.87,109100.0,25.6,25.6416,25.5584,25.5722,109100.0
2009-05-05 12:00:00,36.87,36.91,36.82,36.91,68000.0,25.5722,25.6,25.5375,25.6,68000.0
2009-05-05 12:10:00,36.91,36.91,36.8,36.86,57200.0,25.6,25.6,25.5237,25.5653,57200.0
2009-05-05 12:20:00,36.88,36.9,36.8,36.9,49400.0,25.5792,25.593,25.5237,25.593,49400.0
2009-05-05 12:30:00,36.9,36.98,36.86,36.88,43500.0,25.593,25.6485,25.5653,25.5792,43500.0
2009-05-05 12:40:00,36.88,36.88,36.8,36.86,45300.0,25.5792,25.5792,25.5237,25.5653,45300.0
2009-05-05 12:50:00,36.86,36.9,36.78,36.87,35500.0,25.5653,25.593,25.5098,25.5722,35500.0
2009-05-05 13:00:00,36.86,37.0,36.79,36.95,49300.0,25.5653,25.6624,25.5167,25.6277,49300.0
2009-05-05 13:10:00,36.95,36.98,36.77,36.85,41300.0,25.6277,25.6485,25.5029,25.5584,41300.0
2009-05-05 13:20:00,36.84,36.89,36.75,36.76,44100.0,25.5514,25.5861,25.489,25.4959,44100.0
2009-05-05 13:30:00,36.77,36.82,36.74,36.77,34800.0,25.5029,25.5375,25.4821,25.5029,34800.0
2009-05-05 13:40:00,36.78,36.92,36.76,36.82,53000.0,25.5098,25.6069,25.4959,25.5375,53000.0
2009-05-05 13:50:00,36.82,36.92,36.75,36.83,54800.0,25.5375,25.6069,25.489,25.5445,54800.0
2009-05-05 14:00:00,36.84,36.86,36.74,36.79,62500.0,25.5514,25.5653,25.4821,25.5167,62500.0
2009-05-05 14:10:00,36.78,36.88,36.78,36.82,60600.0,25.5098,25.5792,25.5098,25.5375,60600.0
2009-05-05 14:20:00,36.83,36.85,36.73,36.74,103400.0,25.5445,25.5584,25.4751,25.4821,103400.0
2009-05-05 14:30:00,36.74,36.8,36.69,36.79,78700.0,25.4821,25.5237,25.4474,25.5167,78700.0
2009-05-05 14:40:00,36.79,36.84,36.72,36.83,83100.0,25.5167,25.5514,25.4682,25.5445,83100.0
2009-05-05 14:50:00,36.82,36.9,36.8,36.81,93200.0,25.5375,25.593,25.5237,25.5306,93200.0
2009-05-05 15:00:00,36.8,36.94,36.79,36.83,97800.0,25.5237,25.6208,25.5167,25.5445,97800.0
2009-05-05 15:10:00,36.81,36.86,36.76,36.83,106500.0,25.5306,25.5653,25.4959,25.5445,106500.0
2009-05-05 15:20:00,36.82,37.09,36.75,37.0,194700.0,25.5375,25.7248,25.489,25.6624,194700.0
2009-05-05 15:30:00,36.99,37.04,36.9,36.94,96900.0,25.6555,25.6901,25.593,25.6208,96900.0
2009-05-05 15:40:00,36.92,37.01,36.89,36.95,129100.0,25.6069,25.6693,25.5861,25.6277,129100.0
2009-05-05 15:50:00,36.94,37.0,36.89,36.96,278200.0,25.6208,25.6624,25.5861,25.6346,278200.0
2009-05-06 09:30:00,37.42,38.2,37.42,37.93,274800.0,25.9537,26.4947,25.9537,26.3074,274800.0
2009-05-06 09:40:00,37.93,38.0,37.57,37.74,195000.0,26.3074,26.356,26.0577,26.1756,195000.0
2009-05-06 09:50:00,37.73,37.77,37.55,37.7,131700.0,26.1687,26.1964,26.0439,26.1479,131700.0
2009-05-06 10:00:00,37.71,37.77,37.4,37.49,172400.0,26.1548,26.1964,25.9398,26.0022,172400.0
2009-05-06 10:10:00,37.5,37.61,37.23,37.25,101200.0,26.0092,26.0855,25.8219,25.8358,101200.0
2009-05-06 10:20:00,37.24,37.25,36.77,36.77,235300.0,25.8288,25.8358,25.5029,25.5029,235300.0
2009-05-06 10:30:00,36.77,37.02,36.7,36.95,149700.0,25.5029,25.6763,25.4543,25.6277,149700.0
2009-05-06 10:40:00,36.94,37.04,36.83,36.91,91600.0,25.6208,25.6901,25.5445,25.6,91600.0
2009-05-06 10:50:00,36.91,36.97,36.79,36.95,93600.0,25.6,25.6416,25.5167,25.6277,93600.0
2009-05-06 11:00:00,36.94,37.11,36.91,37.06,143000.0,25.6208,25.7387,25.6,25.704,143000.0
2009-05-06 11:10:00,37.07,37.17,36.81,36.81,55600.0,25.7109,25.7803,25.5306,25.5306,55600.0
2009-05-06 11:20:00,36.81,36.88,36.73,36.82,74000.0,25.5306,25.5792,25.4751,25.5375,74000.0
2009-05-06 11:30:00,36.83,36.93,36.73,36.86,213700.0,25.5445,25.6138,25.4751,25.5653,213700.0
2009-05-06 11:40:00,36.88,37.1,36.86,36.96,73600.0,25.5792,25.7317,25.5653,25.6346,73600.0
2009-05-06 11:50:00,36.97,37.09,36.9,37.06,124800.0,25.6416,25.7248,25.593,25.704,124800.0
2009-05-06 12:00:00,37.06,37.22,37.02,37.21,104500.0,25.704,25.815,25.6763,25.808,104500.0
2009-05-06 12:10:00,37.22,37.39,37.22,37.35,144600.0,25.815,25.9329,25.815,25.9051,144600.0
2009-05-06 12:20:00,37.35,37.55,37.33,37.54,100900.0,25.9051,26.0439,25.8913,26.0369,100900.0
2009-05-06 12:30:00,37.55,37.55,37.31,37.31,46000.0,26.0439,26.0439,25.8774,25.8774,46000.0
2009-05-06 12:40:00,37.32,37.42,37.31,37.33,46900.0,25.8843,25.9537,25.8774,25.8913,46900.0
2009-05-06 12:50:00,37.32,37.35,37.25,37.28,45100.0,25.8843,25.9051,25.8358,25.8566,45100.0
2009-05-06 13:00:00,37.28,37.31,37.2,37.2,52400.0,25.8566,25.8774,25.8011,25.8011,52400.0
2009-05-06 13:10:00,37.2,37.34,37.14,37.33,44100.0,25.8011,25.8982,25.7595,25.8913,44100.0
2009-05-06 13:20:00,37.34,37.48,37.26,37.26,72800.0,25.8982,25.9953,25.8427,25.8427,72800.0
2009-05-06 13:30:00,37.26,37.4,37.2,37.38,81500.0,25.8427,25.9398,25.8011,25.9259,81500.0
2009-05-06 13:40:00,37.38,37.45,37.28,37.39,74400.0,25.9259,25.9745,25.8566,25.9329,74400.0
2009-05-06 13:50:00,37.39,37.5,37.35,37.42,90900.0,25.9329,26.0092,25.9051,25.9537,90900.0
2009-05-06 14:00:00,37.43,37.47,37.34,37.39,88700.0,25.9606,25.9884,25.8982,25.9329,88700.0
2009-05-06 14:10:00,37.41,37.46,37.38,37.43,76400.0,25.9468,25.9814,25.9259,25.9606,76400.0
2009-05-06 14:20:00,37.43,37.49,37.39,37.48,85800.0,25.9606,26.0022,25.9329,25.9953,85800.0
2009-05-06 14:30:00,37.48,37.59,37.47,37.55,442900.0,25.9953,26.0716,25.9884,26.0439,442900.0
2009-05-06 14:40:00,37.56,37.64,37.47,37.62,104000.0,26.0508,26.1063,25.9884,26.0924,104000.0
2009-05-06 14:50:00,37.62,37.67,37.48,37.57,93300.0,26.0924,26.1271,25.9953,26.0577,93300.0
2009-05-06 15:00:00,37.55,37.6,37.47,37.6,130300.0,26.0439,26.0785,25.9884,26.0785,130300.0
2009-05-06 15:10:00,37.59,37.6,37.48,37.51,134800.0,26.0716,26.0785,25.9953,26.0161,134800.0
2009-05-06 15:20:00,37.53,37.59,37.36,37.48,204800.0,26.03,26.0716,25.9121,25.9953,204800.0
2009-05-06 15:30:00,37.48,37.59,37.36,37.5,226800.0,25.9953,26.0716,25.9121,26.0092,226800.0
2009-05-06 15:40:00,37.5,37.67,37.48,37.65,247800.0,26.0092,26.1271,25.9953,26.1132,247800.0
2009-05-06 15:50:00,37.65,37.72,37.5,37.7,326100.0,26.1132,26.1618,26.0092,26.1479,326100.0
2009-05-07 09:30:00,37.94,38.21,37.54,37.59,141700.0,26.3144,26.5016,26.0369,26.0716,141700.0
2009-05-07 09:40:00,37.61,37.65,37.21,37.21,95200.0,26.0855,26.1132,25.808,25.808,95200.0
2009-05-07 09:50:00,37.2,37.57,37.15,37.24,150100.0,25.8011,26.0577,25.7664,25.8288,150100.0
2009-05-07 10:00:00,37.2,37.56,37.2,37.44,191300.0,25.8011,26.0508,25.8011,25.9676,191300.0
2009-05-07 10:10:00,37.44,37.56,37.37,37.53,177900.0,25.9676,26.0508,25.919,26.03,177900.0
2009-05-07 10:20:00,37.52,37.57,37.26,37.46,282000.0,26.023,26.0577,25.8427,25.9814,282000.0
2009-05-07 10:30:00,37.47,37.47,37.22,37.34,165600.0,25.9884,25.9884,25.815,25.8982,165600.0
2009-05-07 10:40:00,37.35,37.35,37.15,37.29,122100.0,25.9051,25.9051,25.7664,25.8635,122100.0
2009-05-07 10:50:00,37.29,37.3,37.24,37.26,141800.0,25.8635,25.8705,25.8288,25.8427,141800.0
2009-05-07 11:00:00,37.27,37.41,37.12,37.12,104100.0,25.8497,25.9468,25.7456,25.7456,104100.0
2009-05-07 11:10:00,37.12,37.24,37.07,37.18,197800.0,25.7456,25.8288,25.7109,25.7872,197800.0
2009-05-07 11:20:00,37.19,37.35,37.17,37.31,68500.0,25.7942,25.9051,25.7803,25.8774,68500.0
2009-05-07 11:30:00,37.31,37.36,37.16,37.26,73500.0,25.8774,25.9121,25.7734,25.8427,73500.0
2009-05-07 11:40:00,37.25,37.32,37.2,37.2,122900.0,25.8358,25.8843,25.8011,25.8011,122900.0
2009-05-07 11:50:00,37.21,37.36,37.19,37.28,59300.0,25.808,25.9121,25.7942,25.8566,59300.0
2009-05-07 12:00:00,37.27,37.28,37.1,37.13,62700.0,25.8497,25.8566,25.7317,25.7526,62700.0
2009-05-07 12:10:00,37.14,37.2,37.13,37.17,51600.0,25.7595,25.8011,25.7526,25.7803,51600.0
2009-05-07 12:20:00,37.18,37.22,37.15,37.15,64200.0,25.7872,25.815,25.7664,25.7664,64200.0
2009-05-07 12:30:00,37.15,37.31,37.15,37.29,68100.0,25.7664,25.8774,25.7664,25.8635,68100.0
2009-05-07 12:40:00,37.29,37.39,37.29,37.34,160700.0,25.8635,25.9329,25.8635,25.8982,160700.0
2009-05-07 12:50:00,37.34,37.35,37.3,37.34,133800.0,25.8982,25.9051,25.8705,25.8982,133800.0
2009-05-07 13:00:00,37.35,37.42,37.15,37.2,295300.0,25.9051,25.9537,25.7664,25.8011,295300.0
2009-05-07 13:10:00,37.21,37.27,37.15,37.16,72600.0,25.808,25.8497,25.7664,25.7734,72600.0
2009-05-07 13:20:00,37.16,37.26,37.04,37.09,162700.0,25.7734,25.8427,25.6901,25.7248,162700.0
2009-05-07 13:30:00,37.09,37.12,36.97,36.99,124100.0,25.7248,25.7456,25.6416,25.6555,124100.0
2009-05-07 13:40:00,36.99,37.12,36.86,37.1,73600.0,25.6555,25.7456,25.5653,25.7317,73600.0
2009-05-07 13:50:00,37.11,37.14,36.94,37.13,153700.0,25.7387,25.7595,25.6208,25.7526,153700.0
2009-05-07 14:00:00,37.14,37.14,37.0,37.05,55800.0,25.7595,25.7595,25.6624,25.6971,55800.0
2009-05-07 14:10:00,37.05,37.05,36.8,36.95,63800.0,25.6971,25.6971,25.5237,25.6277,63800.0
2009-05-07 14:20:00,36.93,36.99,36.85,36.87,212000.0,25.6138,25.6555,25.5584,25.5722,212000.0
2009-05-07 14:30:00,36.87,36.9,36.59,36.63,211700.0,25.5722,25.593,25.378,25.4058,211700.0
2009-05-07 14:40:00,36.61,36.82,36.54,36.74,173600.0,25.3919,25.5375,25.3433,25.4821,173600.0
2009-05-07 14:50:00,36.74,36.85,36.66,36.69,106900.0,25.4821,25.5584,25.4266,25.4474,106900.0
2009-05-07 15:00:00,36.69,36.85,36.62,36.75,264800.0,25.4474,25.5584,25.3988,25.489,264800.0
2009-05-07 15:10:00,36.75,36.82,36.67,36.81,282400.0,25.489,25.5375,25.4335,25.5306,282400.0
2009-05-07 15:20:00,36.82,37.05,36.81,37.0,256800.0,25.5375,25.6971,25.5306,25.6624,256800.0
2009-05-07 15:30:00,36.99,37.0,36.72,36.86,270900.0,25.6555,25.6624,25.4682,25.5653,270900.0
2009-05-07 15:40:00,36.84,37.21,36.82,37.11,396600.0,25.5514,25.808,25.5375,25.7387,396600.0
2009-05-07 15:50:00,37.11,37.18,36.97,37.04,376900.0,25.7387,25.7872,25.6416,25.6901,376900.0
2009-05-08 09:30:00,37.4,38.14,37.4,38.02,140500.0,25.9398,26.4531,25.9398,26.3698,140500.0
2009-05-08 09:40:00,38.05,38.31,37.92,38.25,181000.0,26.3906,26.571,26.3005,26.5294,181000.0
2009-05-08 09:50:00,38.26,38.26,37.85,38.09,122600.0,26.5363,26.5363,26.2519,26.4184,122600.0
2009-05-08 10:00:00,38.1,38.2,37.76,37.81,166400.0,26.4253,26.4947,26.1895,26.2242,166400.0
2009-05-08 10:10:00,37.81,37.81,37.47,37.69,156300.0,26.2242,26.2242,25.9884,26.141,156300.0
2009-05-08 10:20:00,37.67,37.69,37.28,37.36,70900.0,26.1271,26.141,25.8566,25.9121,70900.0
2009-05-08 10:30:00,37.39,37.59,37.25,37.42,76200.0,25.9329,26.0716,25.8358,25.9537,76200.0
2009-05-08 10:40:00,37.42,37.55,37.35,37.45,75600.0,25.9537,26.0439,25.9051,25.9745,75600.0
2009-05-08 10:50:00,37.49,37.56,37.28,37.32,76300.0,26.0022,26.0508,25.8566,25.8843,76300.0
2009-05-08 11:00:00,37.36,37.68,37.35,37.64,82100.0,25.9121,26.134,25.9051,26.1063,82100.0
2009-05-08 11:10:00,37.63,37.86,37.61,37.83,94300.0,26.0993,26.2589,26.0855,26.2381,94300.0
2009-05-08 11:20:00,37.83,37.96,37.82,37.94,72700.0,26.2381,26.3282,26.2311,26.3144,72700.0
2009-05-08 11:30:00,37.93,38.03,37.86,38.03,65000.0,26.3074,26.3768,26.2589,26.3768,65000.0
2009-05-08 11:40:00,38.03,38.17,38.02,38.07,96200.0,26.3768,26.4739,26.3698,26.4045,96200.0
2009-05-08 11:50:00,38.07,38.26,38.06,38.23,94200.0,26.4045,26.5363,26.3976,26.5155,94200.0
2009-05-08 12:00:00,38.24,38.36,38.2,38.32,124200.0,26.5224,26.6057,26.4947,26.5779,124200.0
2009-05-08 12:10:00,38.32,38.43,38.27,38.42,143400.0,26.5779,26.6542,26.5432,26.6473,143400.0
2009-05-08 12:20:00,38.42,38.43,38.24,38.29,120100.0,26.6473,26.6542,26.5224,26.5571,120100.0
2009-05-08 12:30:00,38.3,38.3,38.18,38.19,101200.0,26.564,26.564,26.4808,26.4877,101200.0
2009-05-08 12:40:00,38.18,38.19,37.81,37.81,117700.0,26.4808,26.4877,26.2242,26.2242,117700.0
2009-05-08 12:50:00,37.82,37.96,37.72,37.92,245400.0,26.2311,26.3282,26.1618,26.3005,245400.0
2009-05-08 13:00:00,37.92,38.1,37.87,38.06,232100.0,26.3005,26.4253,26.2658,26.3976,232100.0
2009-05-08 13:10:00,38.08,38.15,38.01,38.12,67400.0,26.4115,26.46,26.3629,26.4392,67400.0
2009-05-08 13:20:00,38.13,38.23,38.05,38.1,154300.0,26.4461,26.5155,26.3906,26.4253,154300.0
2009-05-08 13:30:00,38.08,38.13,37.93,38.05,85400.0,26.4115,26.4461,26.3074,26.3906,85400.0
2009-05-08 13:40:00,38.05,38.14,37.98,38.08,77600.0,26.3906,26.4531,26.3421,26.4115,77600.0
2009-05-08 13:50:00,38.08,38.08,37.88,37.91,93600.0,26.4115,26.4115,26.2727,26.2935,93600.0
2009-05-08 14:00:00,37.89,38.0,37.89,37.92,108700.0,26.2797,26.356,26.2797,26.3005,108700.0
2009-05-08 14:10:00,37.92,38.08,37.91,38.0,94000.0,26.3005,26.4115,26.2935,26.356,94000.0
2009-05-08 14:20:00,37.99,38.11,37.97,37.99,151000.0,26.349,26.4323,26.3352,26.349,151000.0
2009-05-08 14:30:00,38.0,38.04,37.95,38.04,116000.0,26.356,26.3837,26.3213,26.3837,116000.0
2009-05-08 14:40:00,38.04,38.28,38.03,38.28,102000.0,26.3837,26.5502,26.3768,26.5502,102000.0
2009-05-08 14:50:00,38.28,38.32,38.17,38.17,147400.0,26.5502,26.5779,26.4739,26.4739,147400.0
2009-05-08 15:00:00,38.18,38.21,38.0,38.07,138200.0,26.4808,26.5016,26.356,26.4045,138200.0
2009-05-08 15:10:00,38.07,38.1,37.87,37.98,192900.0,26.4045,26.4253,26.2658,26.3421,192900.0
2009-05-08 15:20:00,37.96,38.12,37.9,38.03,160300.0,26.3282,26.4392,26.2866,26.3768,160300.0
2009-05-08 15:30:00,38.03,38.03,37.87,37.96,198100.0,26.3768,26.3768,26.2658,26.3282,198100.0
2009-05-08 15:40:00,37.96,38.23,37.96,38.14,270300.0,26.3282,26.5155,26.3282,26.4531,270300.0
2009-05-08 15:50:00,38.14,38.14,37.93,38.02,348500.0,26.4531,26.4531,26.3074,26.3698,348500.0
2009-05-11 09:30:00,37.58,37.69,37.0,37.21,231600.0,26.0647,26.141,25.6624,25.808,231600.0
2009-05-11 09:40:00,37.23,37.44,36.85,36.97,179800.0,25.8219,25.9676,25.5584,25.6416,179800.0
2009-05-11 09:50:00,36.97,37.12,36.91,37.02,133200.0,25.6416,25.7456,25.6,25.6763,133200.0
2009-05-11 10:00:00,37.03,37.51,36.94,37.3,149700.0,25.6832,26.0161,25.6208,25.8705,149700.0
2009-05-11 10:10:00,37.29,37.57,37.26,37.52,145100.0,25.8635,26.0577,25.8427,26.023,145100.0
2009-05-11 10:20:00,37.52,37.77,37.27,37.3,164400.0,26.023,26.1964,25.8497,25.8705,164400.0
2009-05-11 10:30:00,37.3,37.63,37.28,37.58,117100.0,25.8705,26.0993,25.8566,26.0647,117100.0
2009-05-11 10:40:00,37.58,37.59,37.15,37.24,133700.0,26.0647,26.0716,25.7664,25.8288,133700.0
2009-05-11 10:50:00,37.19,37.27,37.11,37.13,150000.0,25.7942,25.8497,25.7387,25.7526,150000.0
2009-05-11 11:00:00,37.12,37.2,36.99,36.99,137300.0,25.7456,25.8011,25.6555,25.6555,137300.0
2009-05-11 11:10:00,36.99,37.21,36.96,37.09,128800.0,25.6555,25.808,25.6346,25.7248,128800.0
2009-05-11 11:20:00,37.09,37.12,36.85,36.86,113600.0,25.7248,25.7456,25.5584,25.5653,113600.0
2009-05-11 11:30:00,36.87,36.91,36.6,36.6,132900.0,25.5722,25.6,25.385,25.385,132900.0
2009-05-11 11:40:00,36.6,36.69,36.52,36.64,99000.0,25.385,25.4474,25.3295,25.4127,99000.0
2009-05-11 11:50:00,36.66,36.71,36.54,36.55,93500.0,25.4266,25.4613,25.3433,25.3503,93500.0
2009-05-11 12:00:00,36.53,36.67,36.5,36.62,66100.0,25.3364,25.4335,25.3156,25.3988,66100.0
2009-05-11 12:10:00,36.62,36.72,36.58,36.72,60100.0,25.3988,25.4682,25.3711,25.4682,60100.0
2009-05-11 12:20:00,36.73,36.75,36.6,36.6,68600.0,25.4751,25.489,25.385,25.385,68600.0
2009-05-11 12:30:00,36.6,36.74,36.58,36.7,75500.0,25.385,25.4821,25.3711,25.4543,75500.0
2009-05-11 12:40:00,36.7,36.72,36.68,36.71,104300.0,25.4543,25.4682,25.4404,25.4613,104300.0
2009-05-11 12:50:00,36.7,36.72,36.66,36.69,96700.0,25.4543,25.4682,25.4266,25.4474,96700.0
2009-05-11 13:00:00,36.69,36.71,36.56,36.61,53900.0,25.4474,25.4613,25.3572,25.3919,53900.0
2009-05-11 13:10:00,36.63,36.78,36.6,36.76,50100.0,25.4058,25.5098,25.385,25.4959,50100.0
2009-05-11 13:20:00,36.76,36.77,36.68,36.7,60100.0,25.4959,25.5029,25.4404,25.4543,60100.0
2009-05-11 13:30:00,36.71,36.82,36.64,36.8,66100.0,25.4613,25.5375,25.4127,25.5237,66100.0
2009-05-11 13:40:00,36.81,36.81,36.68,36.69,56600.0,25.5306,25.5306,25.4404,25.4474,56600.0
2009-05-11 13:50:00,36.7,36.75,36.61,36.61,81000.0,25.4543,25.489,25.3919,25.3919,81000.0
2009-05-11 14:00:00,36.61,36.65,36.55,36.63,108100.0,25.3919,25.4196,25.3503,25.4058,108100.0
2009-05-11 14:10:00,36.61,36.66,36.56,36.66,105100.0,25.3919,25.4266,25.3572,25.4266,105100.0
2009-05-11 14:20:00,36.65,36.69,36.6,36.68,112000.0,25.4196,25.4474,25.385,25.4404,112000.0
2009-05-11 14:30:00,36.69,36.87,36.65,36.72,142500.0,25.4474,25.5722,25.4196,25.4682,142500.0
2009-05-11 14:40:00,36.72,36.88,36.69,36.88,104900.0,25.4682,25.5792,25.4474,25.5792,104900.0
2009-05-11 14:50:00,36.88,36.96,36.8,36.83,86900.0,25.5792,25.6346,25.5237,25.5445,86900.0
2009-05-11 15:00:00,36.85,36.85,36.66,36.71,144200.0,25.5584,25.5584,25.4266,25.4613,144200.0
2009-05-11 15:10:00,36.72,36.84,36.7,36.77,126700.0,25.4682,25.5514,25.4543,25.5029,126700.0
2009-05-11 15:20:00,36.78,36.78,36.61,36.64,149200.0,25.5098,25.5098,25.3919,25.4127,149200.0
2009-05-11 15:30:00,36.65,36.67,36.44,36.5,288700.0,25.4196,25.4335,25.274,25.3156,288700.0
2009-05-11 15:40:00,36.49,36.64,36.48,36.59,321900.0,25.3087,25.4127,25.3017,25.378,321900.0
2009-05-11 15:50:00,36.59,36.64,36.41,36.48,275600.0,25.378,25.4127,25.2532,25.3017,275600.0
2009-05-12 09:30:00,37.06,37.11,36.58,36.8,174500.0,25.704,25.7387,25.3711,25.5237,174500.0
2009-05-12 09:40:00,36.77,36.97,36.55,36.65,333800.0,25.5029,25.6416,25.3503,25.4196,333800.0
2009-05-12 09:50:00,36.64,36.89,36.36,36.76,666700.0,25.4127,25.5861,25.2185,25.4959,666700.0
2009-05-12 10:00:00,36.79,37.12,36.73,36.96,341000.0,25.5167,25.7456,25.4751,25.6346,341000.0
2009-05-12 10:10:00,36.96,36.99,36.45,36.7,413100.0,25.6346,25.6555,25.2809,25.4543,413100.0
2009-05-12 10:20:00,36.7,36.7,36.33,36.49,194600.0,25.4543,25.4543,25.1977,25.3087,194600.0
2009-05-12 10:30:00,36.48,36.55,36.0,36.01,212700.0,25.3017,25.3503,24.9688,24.9757,212700.0
2009-05-12 10:40:00,36.01,36.28,35.97,36.18,104800.0,24.9757,25.163,24.948,25.0937,104800.0
2009-05-12 10:50:00,36.19,36.24,36.04,36.14,124200.0,25.1006,25.1353,24.9966,25.0659,124200.0
2009-05-12 11:00:00,36.14,36.43,36.1,36.25,143500.0,25.0659,25.267,25.0382,25.1422,143500.0
2009-05-12 11:10:00,36.25,36.37,36.05,36.13,117300.0,25.1422,25.2254,25.0035,25.059,117300.0
2009-05-12 11:20:00,36.14,36.2,36.06,36.18,113200.0,25.0659,25.1075,25.0104,25.0937,113200.0
2009-05-12 11:30:00,36.18,36.35,36.17,36.33,116900.0,25.0937,25.2116,25.0867,25.1977,116900.0
2009-05-12 11:40:00,36.33,36.37,36.02,36.05,212200.0,25.1977,25.2254,24.9827,25.0035,212200.0
2009-05-12 11:50:00,36.05,36.17,36.03,36.17,91200.0,25.0035,25.0867,24.9896,25.0867,91200.0
2009-05-12 12:00:00,36.18,36.36,36.1,36.1,94100.0,25.0937,25.2185,25.0382,25.0382,94100.0
2009-05-12 12:10:00,36.1,36.16,36.0,36.05,80300.0,25.0382,25.0798,24.9688,25.0035,80300.0
2009-05-12 12:20:00,36.05,36.12,36.03,36.05,63400.0,25.0035,25.052,24.9896,25.0035,63400.0
2009-05-12 12:30:00,36.05,36.17,36.02,36.15,97100.0,25.0035,25.0867,24.9827,25.0728,97100.0
2009-05-12 12:40:00,36.15,36.22,36.12,36.17,91200.0,25.0728,25.1214,25.052,25.0867,91200.0
2009-05-12 12:50:00,36.18,36.21,36.12,36.14,68000.0,25.0937,25.1145,25.052,25.0659,68000.0
2009-05-12 13:00:00,36.14,36.23,36.1,36.21,63800.0,25.0659,25.1283,25.0382,25.1145,63800.0
2009-05-12 13:10:00,36.21,36.32,36.2,36.3,124800.0,25.1145,25.1908,25.1075,25.1769,124800.0
2009-05-12 13:20:00,36.31,36.45,36.29,36.33,108500.0,25.1838,25.2809,25.1699,25.1977,108500.0
2009-05-12 13:30:00,36.32,36.47,36.23,36.44,64800.0,25.1908,25.2948,25.1283,25.274,64800.0
2009-05-12 13:40:00,36.44,36.46,36.29,36.4,191600.0,25.274,25.2879,25.1699,25.2462,191600.0
2009-05-12 13:50:00,36.39,36.45,36.33,36.37,97800.0,25.2393,25.2809,25.1977,25.2254,97800.0
2009-05-12 14:00:00,36.36,36.5,36.27,36.47,94500.0,25.2185,25.3156,25.1561,25.2948,94500.0
2009-05-12 14:10:00,36.45,36.5,36.36,36.41,104700.0,25.2809,25.3156,25.2185,25.2532,104700.0
2009-05-12 14:20:00,36.41,36.53,36.36,36.36,109400.0,25.2532,25.3364,25.2185,25.2185,109400.0
2009-05-12 14:30:00,36.35,36.57,36.31,36.54,154100.0,25.2116,25.3642,25.1838,25.3433,154100.0
2009-05-12 14:40:00,36.54,36.67,36.52,36.54,157500.0,25.3433,25.4335,25.3295,25.3433,157500.0
2009-05-12 14:50:00,36.55,36.76,36.5,36.61,253700.0,25.3503,25.4959,25.3156,25.3919,253700.0
2009-05-12 15:00:00,36.6,36.8,36.57,36.77,239100.0,25.385,25.5237,25.3642,25.5029,239100.0
2009-05-12 15:10:00,36.77,36.79,36.62,36.74,140600.0,25.5029,25.5167,25.3988,25.4821,140600.0
2009-05-12 15:20:00,36.73,36.83,36.59,36.62,227400.0,25.4751,25.5445,25.378,25.3988,227400.0
2009-05-12 15:30:00,36.62,36.71,36.61,36.63,207300.0,25.3988,25.4613,25.3919,25.4058,207300.0
2009-05-12 15:40:00,36.63,36.64,36.47,36.55,229600.0,25.4058,25.4127,25.2948,25.3503,229600.0
2009-05-12 15:50:00,36.55,36.59,36.44,36.53,338100.0,25.3503,25.378,25.274,25.3364,338100.0
2009-05-13 09:30:00,35.93,36.15,35.09,35.15,252000.0,24.9203,25.0728,24.3377,24.3793,252000.0
2009-05-13 09:40:00,35.16,35.51,35.08,35.39,123100.0,24.3862,24.629,24.3307,24.5457,123100.0
2009-05-13 09:50:00,35.37,35.69,35.15,35.46,203700.0,24.5319,24.7538,24.3793,24.5943,203700.0
2009-05-13 10:00:00,35.46,35.53,35.3,35.5,112200.0,24.5943,24.6428,24.4833,24.622,112200.0
2009-05-13 10:10:00,35.5,35.62,35.26,35.54,105000.0,24.622,24.7053,24.4556,24.6498,105000.0
2009-05-13 10:20:00,35.54,35.85,35.54,35.72,126100.0,24.6498,24.8648,24.6498,24.7746,126100.0
2009-05-13 10:30:00,35.74,35.8,35.41,35.42,168200.0,24.7885,24.8301,24.5596,24.5665,168200.0
2009-05-13 10:40:00,35.42,35.45,35.29,35.39,92100.0,24.5665,24.5873,24.4764,24.5457,92100.0
2009-05-13 10:50:00,35.38,35.42,35.24,35.26,81300.0,24.5388,24.5665,24.4417,24.4556,81300.0
2009-05-13 11:00:00,35.26,35.28,35.1,35.11,105400.0,24.4556,24.4694,24.3446,24.3515,105400.0
2009-05-13 11:10:00,35.11,35.23,35.1,35.23,94500.0,24.3515,24.4348,24.3446,24.4348,94500.0
2009-05-13 11:20:00,35.24,35.31,35.2,35.29,99100.0,24.4417,24.4902,24.4139,24.4764,99100.0
2009-05-13 11:30:00,35.29,35.31,35.0,35.01,116700.0,24.4764,24.4902,24.2752,24.2822,116700.0
2009-05-13 11:40:00,35.01,35.08,35.0,35.05,84500.0,24.2822,24.3307,24.2752,24.3099,84500.0
2009-05-13 11:50:00,35.05,35.23,35.05,35.2,97700.0,24.3099,24.4348,24.3099,24.4139,97700.0
2009-05-13 12:00:00,35.2,35.24,35.16,35.22,131300.0,24.4139,24.4417,24.3862,24.4278,131300.0
2009-05-13 12:10:00,35.23,35.33,35.21,35.26,103500.0,24.4348,24.5041,24.4209,24.4556,103500.0
2009-05-13 12:20:00,35.26,35.29,35.17,35.18,90700.0,24.4556,24.4764,24.3931,24.4001,90700.0
2009-05-13 12:30:00,35.19,35.31,35.13,35.28,101800.0,24.407,24.4902,24.3654,24.4694,101800.0
2009-05-13 12:40:00,35.29,35.29,35.04,35.11,74400.0,24.4764,24.4764,24.303,24.3515,74400.0
2009-05-13 12:50:00,35.11,35.13,35.07,35.08,70500.0,24.3515,24.3654,24.3238,24.3307,70500.0
2009-05-13 13:00:00,35.08,35.1,34.86,34.86,95000.0,24.3307,24.3446,24.1781,24.1781,95000.0
2009-05-13 13:10:00,34.86,35.04,34.84,35.03,90300.0,24.1781,24.303,24.1643,24.296,90300.0
2009-05-13 13:20:00,35.04,35.04,34.97,34.97,77900.0,24.303,24.303,24.2544,24.2544,77900.0
2009-05-13 13:30:00,34.97,35.0,34.83,35.0,78400.0,24.2544,24.2752,24.1573,24.2752,78400.0
2009-05-13 13:40:00,34.99,34.99,34.9,34.92,89200.0,24.2683,24.2683,24.2059,24.2197,89200.0
2009-05-13 13:50:00,34.92,35.12,34.91,35.03,111400.0,24.2197,24.3585,24.2128,24.296,111400.0
2009-05-13 14:00:00,35.02,35.09,34.9,34.97,109900.0,24.2891,24.3377,24.2059,24.2544,109900.0
2009-05-13 14:10:00,34.96,35.08,34.93,34.96,171600.0,24.2475,24.3307,24.2267,24.2475,171600.0
2009-05-13 14:20:00,34.96,35.18,34.94,35.14,124400.0,24.2475,24.4001,24.2336,24.3723,124400.0
2009-05-13 14:30:00,35.13,35.15,35.05,35.12,108700.0,24.3654,24.3793,24.3099,24.3585,108700.0
2009-05-13 14:40:00,35.12,35.21,35.11,35.18,121500.0,24.3585,24.4209,24.3515,24.4001,121500.0
2009-05-13 14:50:00,35.18,35.25,35.17,35.21,135100.0,24.4001,24.4486,24.3931,24.4209,135100.0
2009-05-13 15:00:00,35.2,35.25,35.02,35.08,147200.0,24.4139,24.4486,24.2891,24.3307,147200.0
2009-05-13 15:10:00,35.1,35.11,35.02,35.09,174100.0,24.3446,24.3515,24.2891,24.3377,174100.0
2009-05-13 15:20:00,35.09,35.18,34.98,35.0,238100.0,24.3377,24.4001,24.2614,24.2752,238100.0
2009-05-13 15:30:00,34.99,35.16,34.97,35.1,300400.0,24.2683,24.3862,24.2544,24.3446,300400.0
2009-05-13 15:40:00,35.1,35.12,34.97,35.06,435800.0,24.3446,24.3585,24.2544,24.3168,435800.0
2009-05-13 15:50:00,35.07,35.1,34.92,34.99,302200.0,24.3238,24.3446,24.2197,24.2683,302200.0
2009-05-14 09:30:00,34.62,35.88,34.62,35.41,249800.0,24.0117,24.8856,24.0117,24.5596,249800.0
2009-05-14 09:40:00,35.41,35.42,34.82,34.82,88600.0,24.5596,24.5665,24.1504,24.1504,88600.0
2009-05-14 09:50:00,34.82,34.9,34.52,34.75,106700.0,24.1504,24.2059,23.9423,24.1018,106700.0
2009-05-14 10:00:00,34.75,35.12,34.74,35.1,126900.0,24.1018,24.3585,24.0949,24.3446,126900.0
2009-05-14 10:10:00,35.1,35.14,34.92,34.94,89100.0,24.3446,24.3723,24.2197,24.2336,89100.0
2009-05-14 10:20:00,34.94,34.94,34.52,34.57,169900.0,24.2336,24.2336,23.9423,23.977,169900.0
2009-05-14 10:30:00,34.57,34.84,34.57,34.7,93300.0,23.977,24.1643,23.977,24.0672,93300.0
2009-05-14 10:40:00,34.69,34.81,34.55,34.61,113700.0,24.0602,24.1435,23.9631,24.0047,113700.0
2009-05-14 10:50:00,34.61,34.8,34.6,34.77,73900.0,24.0047,24.1365,23.9978,24.1157,73900.0
2009-05-14 11:00:00,34.76,34.98,34.76,34.81,120900.0,24.1088,24.2614,24.1088,24.1435,120900.0
2009-05-14 11:10:00,34.81,34.97,34.78,34.95,118500.0,24.1435,24.2544,24.1226,24.2406,118500.0
2009-05-14 11:20:00,34.96,35.07,34.94,35.04,62300.0,24.2475,24.3238,24.2336,24.303,62300.0
2009-05-14 11:30:00,35.05,35.13,34.97,35.04,54700.0,24.3099,24.3654,24.2544,24.303,54700.0
2009-05-14 11:40:00,35.04,35.08,34.96,34.98,52400.0,24.303,24.3307,24.2475,24.2614,52400.0
2009-05-14 11:50:00,34.98,35.03,34.96,34.96,27700.0,24.2614,24.296,24.2475,24.2475,27700.0
2009-05-14 12:00:00,34.98,35.01,34.92,34.96,53000.0,24.2614,24.2822,24.2197,24.2475,53000.0
2009-05-14 12:10:00,34.97,35.04,34.94,34.94,88400.0,24.2544,24.303,24.2336,24.2336,88400.0
2009-05-14 12:20:00,34.94,34.94,34.85,34.88,46600.0,24.2336,24.2336,24.1712,24.192,46600.0
2009-05-14 12:30:00,34.87,34.98,34.86,34.96,44200.0,24.1851,24.2614,24.1781,24.2475,44200.0
2009-05-14 12:40:00,34.95,34.95,34.85,34.91,32200.0,24.2406,24.2406,24.1712,24.2128,32200.0
2009-05-14 12:50:00,34.91,34.92,34.77,34.77,43200.0,24.2128,24.2197,24.1157,24.1157,43200.0
2009-05-14 13:00:00,34.75,34.83,34.71,34.77,73100.0,24.1018,24.1573,24.0741,24.1157,73100.0
2009-05-14 13:10:00,34.77,34.78,34.5,34.52,60500.0,24.1157,24.1226,23.9284,23.9423,60500.0
2009-05-14 13:20:00,34.52,34.56,34.5,34.54,90300.0,23.9423,23.9701,23.9284,23.9562,90300.0
2009-05-14 13:30:00,34.54,34.69,34.54,34.65,52200.0,23.9562,24.0602,23.9562,24.0325,52200.0
2009-05-14 13:40:00,34.65,34.7,34.56,34.57,46600.0,24.0325,24.0672,23.9701,23.977,46600.0
2009-05-14 13:50:00,34.58,34.66,34.53,34.53,45900.0,23.9839,24.0394,23.9493,23.9493,45900.0
2009-05-14 14:00:00,34.54,34.68,34.54,34.66,62900.0,23.9562,24.0533,23.9562,24.0394,62900.0
2009-05-14 14:10:00,34.66,34.72,34.63,34.7,61200.0,24.0394,24.081,24.0186,24.0672,61200.0
2009-05-14 14:20:00,34.7,34.86,34.69,34.83,101100.0,24.0672,24.1781,24.0602,24.1573,101100.0
2009-05-14 14:30:00,34.83,34.99,34.8,34.99,109900.0,24.1573,24.2683,24.1365,24.2683,109900.0
2009-05-14 14:40:00,34.99,35.03,34.87,34.9,118700.0,24.2683,24.296,24.1851,24.2059,118700.0
2009-05-14 14:50:00,34.89,34.99,34.85,34.91,81700.0,24.1989,24.2683,24.1712,24.2128,81700.0
2009-05-14 15:00:00,34.91,34.98,34.8,34.82,77900.0,24.2128,24.2614,24.1365,24.1504,77900.0
2009-05-14 15:10:00,34.82,34.85,34.7,34.85,77000.0,24.1504,24.1712,24.0672,24.1712,77000.0
2009-05-14 15:20:00,34.85,34.85,34.72,34.81,112000.0,24.1712,24.1712,24.081,24.1435,112000.0
2009-05-14 15:30:00,34.81,34.81,34.59,34.59,219100.0,24.1435,24.1435,23.9909,23.9909,219100.0
2009-05-14 15:40:00,34.6,34.7,34.59,34.66,275800.0,23.9978,24.0672,23.9909,24.0394,275800.0
2009-05-14 15:50:00,34.66,34.67,34.5,34.51,337300.0,24.0394,24.0464,23.9284,23.9354,337300.0
2009-05-15 09:30:00,34.51,35.17,34.51,35.01,405900.0,23.9354,24.3931,23.9354,24.2822,405900.0
2009-05-15 09:40:00,35.02,35.08,34.65,35.04,71400.0,24.2891,24.3307,24.0325,24.303,71400.0
2009-05-15 09:50:00,35.05,35.11,34.8,34.94,84300.0,24.3099,24.3515,24.1365,24.2336,84300.0
2009-05-15 10:00:00,34.96,34.96,34.79,34.89,173400.0,24.2475,24.2475,24.1296,24.1989,173400.0
2009-05-15 10:10:00,34.89,34.93,34.66,34.81,122500.0,24.1989,24.2267,24.0394,24.1435,122500.0
2009-05-15 10:20:00,34.81,34.92,34.73,34.85,87900.0,24.1435,24.2197,24.088,24.1712,87900.0
2009-05-15 10:30:00,34.85,35.29,34.85,35.27,197200.0,24.1712,24.4764,24.1712,24.4625,197200.0
2009-05-15 10:40:00,35.28,35.56,35.28,35.49,171100.0,24.4694,24.6636,24.4694,24.6151,171100.0
2009-05-15 10:50:00,35.48,35.62,35.44,35.55,80000.0,24.6082,24.7053,24.5804,24.6567,80000.0
2009-05-15 11:00:00,35.55,35.56,35.43,35.46,117500.0,24.6567,24.6636,24.5735,24.5943,117500.0
2009-05-15 11:10:00,35.47,35.49,35.2,35.33,101000.0,24.6012,24.6151,24.4139,24.5041,101000.0
2009-05-15 11:20:00,35.34,35.39,35.21,35.29,41300.0,24.511,24.5457,24.4209,24.4764,41300.0
2009-05-15 11:30:00,35.3,35.44,35.23,35.23,88800.0,24.4833,24.5804,24.4348,24.4348,88800.0
2009-05-15 11:40:00,35.22,35.34,35.17,35.26,93700.0,24.4278,24.511,24.3931,24.4556,93700.0
2009-05-15 11:50:00,35.28,35.29,35.0,35.04,85900.0,24.4694,24.4764,24.2752,24.303,85900.0
2009-05-15 12:00:00,35.04,35.19,35.03,35.14,78300.0,24.303,24.407,24.296,24.3723,78300.0
2009-05-15 12:10:00,35.15,35.23,35.06,35.1,55500.0,24.3793,24.4348,24.3168,24.3446,55500.0
2009-05-15 12:20:00,35.11,35.34,35.1,35.32,59100.0,24.3515,24.511,24.3446,24.4972,59100.0
2009-05-15 12:30:00,35.3,35.32,35.24,35.29,45500.0,24.4833,24.4972,24.4417,24.4764,45500.0
2009-05-15 12:40:00,35.3,35.31,35.25,35.27,93100.0,24.4833,24.4902,24.4486,24.4625,93100.0
2009-05-15 12:50:00,35.27,35.33,35.02,35.05,127000.0,24.4625,24.5041,24.2891,24.3099,127000.0
2009-05-15 13:00:00,35.05,35.09,34.99,35.04,89300.0,24.3099,24.3377,24.2683,24.303,89300.0
2009-05-15 13:10:00,35.04,35.09,34.98,34.99,86100.0,24.303,24.3377,24.2614,24.2683,86100.0
2009-05-15 13:20:00,35.0,35.02,34.83,34.93,70800.0,24.2752,24.2891,24.1573,24.2267,70800.0
2009-05-15 13:30:00,34.91,35.02,34.91,34.96,45500.0,24.2128,24.2891,24.2128,24.2475,45500.0
2009-05-15 13:40:00,34.94,35.06,34.9,35.06,40900.0,24.2336,24.3168,24.2059,24.3168,40900.0
2009-05-15 13:50:00,35.06,35.13,35.06,35.12,53700.0,24.3168,24.3654,24.3168,24.3585,53700.0
2009-05-15 14:00:00,35.12,35.13,35.02,35.12,86700.0,24.3585,24.3654,24.2891,24.3585,86700.0
2009-05-15 14:10:00,35.12,35.16,35.06,35.13,70500.0,24.3585,24.3862,24.3168,24.3654,70500.0
2009-05-15 14:20:00,35.11,35.17,35.07,35.1,65000.0,24.3515,24.3931,24.3238,24.3446,65000.0
2009-05-15 14:30:00,35.08,35.17,35.04,35.15,74600.0,24.3307,24.3931,24.303,24.3793,74600.0
2009-05-15 14:40:00,35.15,35.16,35.0,35.01,107600.0,24.3793,24.3862,24.2752,24.2822,107600.0
2009-05-15 14:50:00,35.0,35.11,34.97,35.07,63100.0,24.2752,24.3515,24.2544,24.3238,63100.0
2009-05-15 15:00:00,35.06,35.12,34.95,35.08,108600.0,24.3168,24.3585,24.2406,24.3307,108600.0
2009-05-15 15:10:00,35.08,35.24,35.04,35.11,178400.0,24.3307,24.4417,24.303,24.3515,178400.0
2009-05-15 15:20:00,35.11,35.24,35.05,35.2,185700.0,24.3515,24.4417,24.3099,24.4139,185700.0
2009-05-15 15:30:00,35.21,35.22,35.09,35.11,189700.0,24.4209,24.4278,24.3377,24.3515,189700.0
2009-05-15 15:40:00,35.11,35.18,35.02,35.13,260300.0,24.3515,24.4001,24.2891,24.3654,260300.0
2009-05-15 15:50:00,35.14,35.19,34.95,35.19,419000.0,24.3723,24.407,24.2406,24.407,419000.0
2009-05-18 09:30:00,35.67,36.01,35.46,35.52,187300.0,24.7399,24.9757,24.5943,24.6359,187300.0
2009-05-18 09:40:00,35.52,35.62,35.25,35.3,177000.0,24.6359,24.7053,24.4486,24.4833,177000.0
2009-05-18 09:50:00,35.3,35.53,35.17,35.32,209300.0,24.4833,24.6428,24.3931,24.4972,209300.0
2009-05-18 10:00:00,35.32,35.35,35.14,35.25,143900.0,24.4972,24.518,24.3723,24.4486,143900.0
2009-05-18 10:10:00,35.24,35.3,35.11,35.2,103100.0,24.4417,24.4833,24.3515,24.4139,103100.0
2009-05-18 10:20:00,35.21,35.51,35.21,35.42,106100.0,24.4209,24.629,24.4209,24.5665,106100.0
2009-05-18 10:30:00,35.43,35.62,35.41,35.58,117900.0,24.5735,24.7053,24.5596,24.6775,117900.0
2009-05-18 10:40:00,35.56,35.74,35.48,35.7,130900.0,24.6636,24.7885,24.6082,24.7607,130900.0
2009-05-18 10:50:00,35.7,35.9,35.35,35.86,88900.0,24.7607,24.8995,24.518,24.8717,88900.0
2009-05-18 11:00:00,35.83,35.88,35.75,35.82,76900.0,24.8509,24.8856,24.7954,24.844,76900.0
2009-05-18 11:10:00,35.82,35.98,35.76,35.79,237400.0,24.844,24.9549,24.8024,24.8232,237400.0
2009-05-18 11:20:00,35.78,35.8,35.66,35.68,53200.0,24.8162,24.8301,24.733,24.7469,53200.0
2009-05-18 11:30:00,35.69,35.84,35.67,35.8,79000.0,24.7538,24.8578,24.7399,24.8301,79000.0
2009-05-18 11:40:00,35.8,35.86,35.74,35.86,87000.0,24.8301,24.8717,24.7885,24.8717,87000.0
2009-05-18 11:50:00,35.86,36.0,35.84,35.95,74900.0,24.8717,24.9688,24.8578,24.9341,74900.0
2009-05-18 12:00:00,35.95,36.2,35.95,36.13,179500.0,24.9341,25.1075,24.9341,25.059,179500.0
2009-05-18 12:10:00,36.13,36.26,36.03,36.22,83400.0,25.059,25.1491,24.9896,25.1214,83400.0
2009-05-18 12:20:00,36.22,36.32,36.08,36.22,91500.0,25.1214,25.1908,25.0243,25.1214,91500.0
2009-05-18 12:30:00,36.22,36.24,36.07,36.09,33200.0,25.1214,25.1353,25.0174,25.0312,33200.0
2009-05-18 12:40:00,36.09,36.2,36.08,36.2,44600.0,25.0312,25.1075,25.0243,25.1075,44600.0
2009-05-18 12:50:00,36.2,36.2,36.13,36.15,36800.0,25.1075,25.1075,25.059,25.0728,36800.0
2009-05-18 13:00:00,36.16,36.18,35.98,36.05,51500.0,25.0798,25.0937,24.9549,25.0035,51500.0
2009-05-18 13:10:00,36.04,36.06,35.94,36.01,75600.0,24.9966,25.0104,24.9272,24.9757,75600.0
2009-05-18 13:20:00,36.0,36.06,35.98,36.01,51500.0,24.9688,25.0104,24.9549,24.9757,51500.0
2009-05-18 13:30:00,36.01,36.06,35.98,36.05,45000.0,24.9757,25.0104,24.9549,25.0035,45000.0
2009-05-18 13:40:00,36.05,36.08,35.96,35.99,52400.0,25.0035,25.0243,24.9411,24.9619,52400.0
2009-05-18 13:50:00,36.0,36.11,35.71,36.06,73600.0,24.9688,25.0451,24.7677,25.0104,73600.0
2009-05-18 14:00:00,36.06,36.11,36.0,36.08,47400.0,25.0104,25.0451,24.9688,25.0243,47400.0
2009-05-18 14:10:00,36.07,36.13,35.98,36.01,70000.0,25.0174,25.059,24.9549,24.9757,70000.0
2009-05-18 14:20:00,36.0,36.03,35.92,36.02,67600.0,24.9688,24.9896,24.9133,24.9827,67600.0
2009-05-18 14:30:00,36.01,36.12,36.01,36.06,45900.0,24.9757,25.052,24.9757,25.0104,45900.0
2009-05-18 14:40:00,36.05,36.19,36.0,36.18,55500.0,25.0035,25.1006,24.9688,25.0937,55500.0
2009-05-18 14:50:00,36.17,36.24,36.14,36.19,44900.0,25.0867,25.1353,25.0659,25.1006,44900.0
2009-05-18 15:00:00,36.18,36.18,36.03,36.08,89900.0,25.0937,25.0937,24.9896,25.0243,89900.0
2009-05-18 15:10:00,36.08,36.2,36.05,36.15,112500.0,25.0243,25.1075,25.0035,25.0728,112500.0
2009-05-18 15:20:00,36.14,36.15,36.07,36.11,164800.0,25.0659,25.0728,25.0174,25.0451,164800.0
2009-05-18 15:30:00,36.12,36.15,36.07,36.14,213200.0,25.052,25.0728,25.0174,25.0659,213200.0
2009-05-18 15:40:00,36.14,36.25,36.07,36.21,197100.0,25.0659,25.1422,25.0174,25.1145,197100.0
2009-05-18 15:50:00,36.23,36.3,36.11,36.28,215000.0,25.1283,25.1769,25.0451,25.163,215000.0
2009-05-19 09:30:00,36.49,36.94,36.09,36.86,76300.0,25.3087,25.6208,25.0312,25.5653,76300.0
2009-05-19 09:40:00,36.87,36.87,36.47,36.67,79900.0,25.5722,25.5722,25.2948,25.4335,79900.0
2009-05-19 09:50:00,36.63,36.68,36.26,36.38,58600.0,25.4058,25.4404,25.1491,25.2324,58600.0
2009-05-19 10:00:00,36.34,36.44,36.15,36.25,51600.0,25.2046,25.274,25.0728,25.1422,51600.0
2009-05-19 10:10:00,36.25,36.31,36.1,36.25,56700.0,25.1422,25.1838,25.0382,25.1422,56700.0
2009-05-19 10:20:00,36.26,36.44,36.1,36.34,85700.0,25.1491,25.274,25.0382,25.2046,85700.0
2009-05-19 10:30:00,36.36,36.5,36.33,36.49,101900.0,25.2185,25.3156,25.1977,25.3087,101900.0
2009-05-19 10:40:00,36.5,36.53,36.31,36.34,45300.0,25.3156,25.3364,25.1838,25.2046,45300.0
2009-05-19 10:50:00,36.35,36.72,36.35,36.65,118700.0,25.2116,25.4682,25.2116,25.4196,118700.0
2009-05-19 11:00:00,36.64,36.64,36.41,36.42,25100.0,25.4127,25.4127,25.2532,25.2601,25100.0
2009-05-19 11:10:00,36.42,36.42,36.32,36.35,39400.0,25.2601,25.2601,25.1908,25.2116,39400.0
2009-05-19 11:20:00,36.35,36.38,36.22,36.36,51800.0,25.2116,25.2324,25.1214,25.2185,51800.0
2009-05-19 11:30:00,36.35,36.4,36.28,36.33,61100.0,25.2116,25.2462,25.163,25.1977,61100.0
2009-05-19 11:40:00,36.32,36.35,36.28,36.31,41300.0,25.1908,25.2116,25.163,25.1838,41300.0
2009-05-19 11:50:00,36.32,36.33,36.24,36.28,54000.0,25.1908,25.1977,25.1353,25.163,54000.0
2009-05-19 12:00:00,36.28,36.31,36.26,36.3,28500.0,25.163,25.1838,25.1491,25.1769,28500.0
2009-05-19 12:10:00,36.3,36.34,36.24,36.32,48900.0,25.1769,25.2046,25.1353,25.1908,48900.0
2009-05-19 12:20:00,36.33,36.35,36.28,36.29,32100.0,25.1977,25.2116,25.163,25.1699,32100.0
2009-05-19 12:30:00,36.29,36.32,36.23,36.28,61000.0,25.1699,25.1908,25.1283,25.163,61000.0
2009-05-19 12:40:00,36.26,36.3,36.23,36.27,43300.0,25.1491,25.1769,25.1283,25.1561,43300.0
2009-05-19 12:50:00,36.28,36.3,36.16,36.17,84800.0,25.163,25.1769,25.0798,25.0867,84800.0
2009-05-19 13:00:00,36.17,36.31,36.15,36.3,75300.0,25.0867,25.1838,25.0728,25.1769,75300.0
2009-05-19 13:10:00,36.31,36.32,36.18,36.18,96200.0,25.1838,25.1908,25.0937,25.0937,96200.0
2009-05-19 13:20:00,36.19,36.28,36.19,36.2,66300.0,25.1006,25.163,25.1006,25.1075,66300.0
2009-05-19 13:30:00,36.2,36.22,36.08,36.09,67600.0,25.1075,25.1214,25.0243,25.0312,67600.0
2009-05-19 13:40:00,36.1,36.11,36.04,36.06,87000.0,25.0382,25.0451,24.9966,25.0104,87000.0
2009-05-19 13:50:00,36.05,36.06,35.96,36.01,80400.0,25.0035,25.0104,24.9411,24.9757,80400.0
2009-05-19 14:00:00,36.02,36.11,35.95,36.06,116700.0,24.9827,25.0451,24.9341,25.0104,116700.0
2009-05-19 14:10:00,36.05,36.12,36.02,36.11,68300.0,25.0035,25.052,24.9827,25.0451,68300.0
2009-05-19 14:20:00,36.1,36.13,36.06,36.12,107600.0,25.0382,25.059,25.0104,25.052,107600.0
2009-05-19 14:30:00,36.12,36.23,36.09,36.21,99400.0,25.052,25.1283,25.0312,25.1145,99400.0
2009-05-19 14:40:00,36.22,36.35,36.21,36.32,72400.0,25.1214,25.2116,25.1145,25.1908,72400.0
2009-05-19 14:50:00,36.32,36.42,36.32,36.33,144400.0,25.1908,25.2601,25.1908,25.1977,144400.0
2009-05-19 15:00:00,36.33,36.35,36.27,36.33,89900.0,25.1977,25.2116,25.1561,25.1977,89900.0
2009-05-19 15:10:00,36.32,36.33,36.23,36.31,66500.0,25.1908,25.1977,25.1283,25.1838,66500.0
2009-05-19 15:20:00,36.31,36.33,36.26,36.26,78300.0,25.1838,25.1977,25.1491,25.1491,78300.0
2009-05-19 15:30:00,36.26,36.27,36.14,36.19,191500.0,25.1491,25.1561,25.0659,25.1006,191500.0
2009-05-19 15:40:00,36.2,36.26,36.12,36.12,139500.0,25.1075,25.1491,25.052,25.052,139500.0
2009-05-19 15:50:00,36.11,36.22,35.98,36.05,227100.0,25.0451,25.1214,24.9549,25.0035,227100.0
2009-05-20 09:30:00,36.42,36.9,36.29,36.71,92800.0,25.2601,25.593,25.1699,25.4613,92800.0
2009-05-20 09:40:00,36.66,36.95,36.47,36.92,136300.0,25.4266,25.6277,25.2948,25.6069,136300.0
2009-05-20 09:50:00,36.92,37.15,36.9,37.15,144300.0,25.6069,25.7664,25.593,25.7664,144300.0
2009-05-20 10:00:00,37.14,37.58,37.14,37.55,211900.0,25.7595,26.0647,25.7595,26.0439,211900.0
2009-05-20 10:10:00,37.56,37.8,37.49,37.75,216000.0,26.0508,26.2173,26.0022,26.1826,216000.0
2009-05-20 10:20:00,37.75,38.08,37.75,38.08,224200.0,26.1826,26.4115,26.1826,26.4115,224200.0
2009-05-20 10:30:00,38.06,38.25,37.98,38.17,275600.0,26.3976,26.5294,26.3421,26.4739,275600.0
2009-05-20 10:40:00,38.17,38.25,38.02,38.11,198600.0,26.4739,26.5294,26.3698,26.4323,198600.0
2009-05-20 10:50:00,38.11,38.13,37.8,37.92,158700.0,26.4323,26.4461,26.2173,26.3005,158700.0
2009-05-20 11:00:00,37.94,38.12,37.91,38.0,140700.0,26.3144,26.4392,26.2935,26.356,140700.0
2009-05-20 11:10:00,37.98,38.04,37.9,38.0,97500.0,26.3421,26.3837,26.2866,26.356,97500.0
2009-05-20 11:20:00,38.0,38.0,37.77,37.8,107200.0,26.356,26.356,26.1964,26.2173,107200.0
2009-05-20 11:30:00,37.8,37.81,37.57,37.57,104000.0,26.2173,26.2242,26.0577,26.0577,104000.0
2009-05-20 11:40:00,37.57,37.62,37.5,37.58,75800.0,26.0577,26.0924,26.0092,26.0647,75800.0
2009-05-20 11:50:00,37.58,37.63,37.32,37.33,104000.0,26.0647,26.0993,25.8843,25.8913,104000.0
2009-05-20 12:00:00,37.31,37.5,37.24,37.36,54800.0,25.8774,26.0092,25.8288,25.9121,54800.0
2009-05-20 12:10:00,37.36,37.46,37.35,37.38,29700.0,25.9121,25.9814,25.9051,25.9259,29700.0
2009-05-20 12:20:00,37.39,37.42,37.23,37.34,39000.0,25.9329,25.9537,25.8219,25.8982,39000.0
2009-05-20 12:30:00,37.33,37.34,37.17,37.22,36300.0,25.8913,25.8982,25.7803,25.815,36300.0
2009-05-20 12:40:00,37.2,37.48,37.2,37.4,71400.0,25.8011,25.9953,25.8011,25.9398,71400.0
2009-05-20 12:50:00,37.39,37.46,37.27,37.31,41500.0,25.9329,25.9814,25.8497,25.8774,41500.0
2009-05-20 13:00:00,37.31,37.31,37.19,37.22,33300.0,25.8774,25.8774,25.7942,25.815,33300.0
2009-05-20 13:10:00,37.22,37.32,37.22,37.27,31400.0,25.815,25.8843,25.815,25.8497,31400.0
2009-05-20 13:20:00,37.28,37.33,37.22,37.33,36000.0,25.8566,25.8913,25.815,25.8913,36000.0
2009-05-20 13:30:00,37.32,37.5,37.32,37.46,47200.0,25.8843,26.0092,25.8843,25.9814,47200.0
2009-05-20 13:40:00,37.47,37.62,37.45,37.5,49400.0,25.9884,26.0924,25.9745,26.0092,49400.0
2009-05-20 13:50:00,37.5,37.51,37.43,37.45,27400.0,26.0092,26.0161,25.9606,25.9745,27400.0
2009-05-20 14:00:00,37.44,37.44,37.1,37.24,145500.0,25.9676,25.9676,25.7317,25.8288,145500.0
2009-05-20 14:10:00,37.23,37.35,37.17,37.35,63700.0,25.8219,25.9051,25.7803,25.9051,63700.0
2009-05-20 14:20:00,37.35,37.5,37.34,37.41,50400.0,25.9051,26.0092,25.8982,25.9468,50400.0
2009-05-20 14:30:00,37.41,37.42,37.22,37.32,59600.0,25.9468,25.9537,25.815,25.8843,59600.0
2009-05-20 14:40:00,37.32,37.52,37.3,37.35,101300.0,25.8843,26.023,25.8705,25.9051,101300.0
2009-05-20 14:50:00,37.34,37.41,37.24,37.28,78300.0,25.8982,25.9468,25.8288,25.8566,78300.0
2009-05-20 15:00:00,37.28,37.29,37.04,37.04,82000.0,25.8566,25.8635,25.6901,25.6901,82000.0
2009-05-20 15:10:00,37.03,37.05,36.84,36.93,105100.0,25.6832,25.6971,25.5514,25.6138,105100.0
2009-05-20 15:20:00,36.94,36.94,36.78,36.83,100600.0,25.6208,25.6208,25.5098,25.5445,100600.0
2009-05-20 15:30:00,36.84,36.98,36.74,36.92,130100.0,25.5514,25.6485,25.4821,25.6069,130100.0
2009-05-20 15:40:00,36.92,36.93,36.59,36.75,198000.0,25.6069,25.6138,25.378,25.489,198000.0
2009-05-20 15:50:00,36.76,36.76,36.6,36.69,203200.0,25.4959,25.4959,25.385,25.4474,203200.0
2009-05-21 09:30:00,36.16,36.28,35.21,35.28,171700.0,25.0798,25.163,24.4209,24.4694,171700.0
2009-05-21 09:40:00,35.29,35.47,35.22,35.27,137300.0,24.4764,24.6012,24.4278,24.4625,137300.0
2009-05-21 09:50:00,35.28,35.4,35.23,35.25,125900.0,24.4694,24.5527,24.4348,24.4486,125900.0
2009-05-21 10:00:00,35.24,35.38,35.15,35.15,165400.0,24.4417,24.5388,24.3793,24.3793,165400.0
2009-05-21 10:10:00,35.15,35.31,34.98,35.1,156700.0,24.3793,24.4902,24.2614,24.3446,156700.0
2009-05-21 10:20:00,35.1,35.19,35.01,35.07,83400.0,24.3446,24.407,24.2822,24.3238,83400.0
2009-05-21 10:30:00,35.06,35.1,34.99,35.03,76500.0,24.3168,24.3446,24.2683,24.296,76500.0
2009-05-21 10:40:00,35.03,35.09,34.95,34.97,99900.0,24.296,24.3377,24.2406,24.2544,99900.0
2009-05-21 10:50:00,34.96,34.96,34.69,34.71,199800.0,24.2475,24.2475,24.0602,24.0741,199800.0
2009-05-21 11:00:00,34.72,34.72,34.58,34.61,148500.0,24.081,24.081,23.9839,24.0047,148500.0
2009-05-21 11:10:00,34.6,34.7,34.55,34.69,125600.0,23.9978,24.0672,23.9631,24.0602,125600.0
2009-05-21 11:20:00,34.69,34.77,34.69,34.75,47400.0,24.0602,24.1157,24.0602,24.1018,47400.0
2009-05-21 11:30:00,34.73,34.75,34.64,34.72,95800.0,24.088,24.1018,24.0255,24.081,95800.0
2009-05-21 11:40:00,34.72,34.81,34.69,34.79,135200.0,24.081,24.1435,24.0602,24.1296,135200.0
2009-05-21 11:50:00,34.79,34.91,34.75,34.86,153200.0,24.1296,24.2128,24.1018,24.1781,153200.0
2009-05-21 12:00:00,34.85,34.96,34.81,34.83,143400.0,24.1712,24.2475,24.1435,24.1573,143400.0
2009-05-21 12:10:00,34.83,34.84,34.71,34.73,68400.0,24.1573,24.1643,24.0741,24.088,68400.0
2009-05-21 12:20:00,34.72,34.73,34.62,34.63,91300.0,24.081,24.088,24.0117,24.0186,91300.0
2009-05-21 12:30:00,34.64,34.8,34.6,34.79,79100.0,24.0255,24.1365,23.9978,24.1296,79100.0
2009-05-21 12:40:00,34.8,34.81,34.64,34.77,109900.0,24.1365,24.1435,24.0255,24.1157,109900.0
2009-05-21 12:50:00,34.77,34.84,34.7,34.76,123000.0,24.1157,24.1643,24.0672,24.1088,123000.0
2009-05-21 13:00:00,34.76,34.82,34.6,34.63,145100.0,24.1088,24.1504,23.9978,24.0186,145100.0
2009-05-21 13:10:00,34.62,34.65,34.51,34.51,135800.0,24.0117,24.0325,23.9354,23.9354,135800.0
2009-05-21 13:20:00,34.51,34.54,34.37,34.42,378500.0,23.9354,23.9562,23.8383,23.873,378500.0
2009-05-21 13:30:00,34.4,34.42,34.22,34.26,258000.0,23.8591,23.873,23.7342,23.762,258000.0
2009-05-21 13:40:00,34.27,34.38,34.26,34.32,202600.0,23.7689,23.8452,23.762,23.8036,202600.0
2009-05-21 13:50:00,34.33,34.34,34.19,34.22,192800.0,23.8105,23.8175,23.7134,23.7342,192800.0
2009-05-21 14:00:00,34.22,34.38,34.14,34.15,143500.0,23.7342,23.8452,23.6788,23.6857,143500.0
2009-05-21 14:10:00,34.15,34.16,34.04,34.14,178900.0,23.6857,23.6926,23.6094,23.6788,178900.0
2009-05-21 14:20:00,34.14,34.15,34.0,34.02,156700.0,23.6788,23.6857,23.5817,23.5955,156700.0
2009-05-21 14:30:00,34.02,34.13,33.96,34.1,152100.0,23.5955,23.6718,23.5539,23.651,152100.0
2009-05-21 14:40:00,34.1,34.16,34.08,34.14,152600.0,23.651,23.6926,23.6371,23.6788,152600.0
2009-05-21 14:50:00,34.13,34.24,34.08,34.22,138100.0,23.6718,23.7481,23.6371,23.7342,138100.0
2009-05-21 15:00:00,34.23,34.27,34.19,34.23,132400.0,23.7412,23.7689,23.7134,23.7412,132400.0
2009-05-21 15:10:00,34.22,34.27,34.17,34.24,135700.0,23.7342,23.7689,23.6996,23.7481,135700.0
2009-05-21 15:20:00,34.23,34.25,34.09,34.14,111500.0,23.7412,23.755,23.6441,23.6788,111500.0
2009-05-21 15:30:00,34.14,34.41,34.12,34.26,198900.0,23.6788,23.866,23.6649,23.762,198900.0
2009-05-21 15:40:00,34.25,34.3,34.11,34.19,313200.0,23.755,23.7897,23.6579,23.7134,313200.0
2009-05-21 15:50:00,34.19,34.5,34.14,34.43,383000.0,23.7134,23.9284,23.6788,23.8799,383000.0
2009-05-22 09:30:00,34.48,34.86,34.43,34.62,98300.0,23.9146,24.1781,23.8799,24.0117,98300.0
2009-05-22 09:40:00,34.69,34.72,34.44,34.53,70300.0,24.0602,24.081,23.8868,23.9493,70300.0
2009-05-22 09:50:00,34.53,34.7,34.41,34.64,146300.0,23.9493,24.0672,23.866,24.0255,146300.0
2009-05-22 10:00:00,34.65,34.94,34.58,34.74,156400.0,24.0325,24.2336,23.9839,24.0949,156400.0
2009-05-22 10:10:00,34.75,35.05,34.75,35.02,107300.0,24.1018,24.3099,24.1018,24.2891,107300.0
2009-05-22 10:20:00,35.02,35.2,35.01,35.11,91700.0,24.2891,24.4139,24.2822,24.3515,91700.0
2009-05-22 10:30:00,35.11,35.16,35.02,35.08,82600.0,24.3515,24.3862,24.2891,24.3307,82600.0
2009-05-22 10:40:00,35.1,35.21,35.06,35.13,54500.0,24.3446,24.4209,24.3168,24.3654,54500.0
2009-05-22 10:50:00,35.14,35.26,35.09,35.2,67000.0,24.3723,24.4556,24.3377,24.4139,67000.0
2009-05-22 11:00:00,35.19,35.4,35.14,35.37,108000.0,24.407,24.5527,24.3723,24.5319,108000.0
2009-05-22 11:10:00,35.36,35.51,35.36,35.51,145100.0,24.5249,24.629,24.5249,24.629,145100.0
2009-05-22 11:20:00,35.5,35.57,35.3,35.38,121900.0,24.622,24.6706,24.4833,24.5388,121900.0
2009-05-22 11:30:00,35.38,35.44,35.26,35.28,61300.0,24.5388,24.5804,24.4556,24.4694,61300.0
2009-05-22 11:40:00,35.29,35.39,35.23,35.35,56200.0,24.4764,24.5457,24.4348,24.518,56200.0
2009-05-22 11:50:00,35.35,35.39,35.26,35.3,60800.0,24.518,24.5457,24.4556,24.4833,60800.0
2009-05-22 12:00:00,35.31,35.38,35.29,35.38,43700.0,24.4902,24.5388,24.4764,24.5388,43700.0
2009-05-22 12:10:00,35.38,35.44,35.3,35.34,59900.0,24.5388,24.5804,24.4833,24.511,59900.0
2009-05-22 12:20:00,35.35,35.36,35.24,35.26,44400.0,24.518,24.5249,24.4417,24.4556,44400.0
2009-05-22 12:30:00,35.24,35.3,35.2,35.24,26000.0,24.4417,24.4833,24.4139,24.4417,26000.0
2009-05-22 12:40:00,35.24,35.26,35.22,35.24,49600.0,24.4417,24.4556,24.4278,24.4417,49600.0
2009-05-22 12:50:00,35.23,35.31,35.23,35.27,32800.0,24.4348,24.4902,24.4348,24.4625,32800.0
2009-05-22 13:00:00,35.27,35.37,35.26,35.36,75600.0,24.4625,24.5319,24.4556,24.5249,75600.0
2009-05-22 13:10:00,35.36,35.4,35.32,35.38,35500.0,24.5249,24.5527,24.4972,24.5388,35500.0
2009-05-22 13:20:00,35.37,35.44,35.36,35.37,71600.0,24.5319,24.5804,24.5249,24.5319,71600.0
2009-05-22 13:30:00,35.37,35.38,35.21,35.29,46900.0,24.5319,24.5388,24.4209,24.4764,46900.0
2009-05-22 13:40:00,35.28,35.35,35.25,35.3,33800.0,24.4694,24.518,24.4486,24.4833,33800.0
2009-05-22 13:50:00,35.32,35.34,35.25,35.31,40100.0,24.4972,24.511,24.4486,24.4902,40100.0
2009-05-22 14:00:00,35.32,35.45,35.32,35.37,56600.0,24.4972,24.5873,24.4972,24.5319,56600.0
2009-05-22 14:10:00,35.37,35.39,35.3,35.36,42800.0,24.5319,24.5457,24.4833,24.5249,42800.0
2009-05-22 14:20:00,35.36,35.38,35.29,35.33,49500.0,24.5249,24.5388,24.4764,24.5041,49500.0
2009-05-22 14:30:00,35.33,35.4,35.32,35.38,63300.0,24.5041,24.5527,24.4972,24.5388,63300.0
2009-05-22 14:40:00,35.39,35.48,35.36,35.41,83700.0,24.5457,24.6082,24.5249,24.5596,83700.0
2009-05-22 14:50:00,35.41,35.55,35.37,35.53,56400.0,24.5596,24.6567,24.5319,24.6428,56400.0
2009-05-22 15:00:00,35.53,35.53,35.48,35.51,63600.0,24.6428,24.6428,24.6082,24.629,63600.0
2009-05-22 15:10:00,35.51,35.58,35.39,35.41,64200.0,24.629,24.6775,24.5457,24.5596,64200.0
2009-05-22 15:20:00,35.41,35.42,35.32,35.38,116600.0,24.5596,24.5665,24.4972,24.5388,116600.0
2009-05-22 15:30:00,35.38,35.56,35.36,35.5,116500.0,24.5388,24.6636,24.5249,24.622,116500.0
2009-05-22 15:40:00,35.5,35.52,35.28,35.35,172200.0,24.622,24.6359,24.4694,24.518,172200.0
2009-05-22 15:50:00,35.35,35.36,35.12,35.2,308100.0,24.518,24.5249,24.3585,24.4139,308100.0
2009-05-26 09:30:00,35.31,35.38,34.67,34.91,174500.0,24.4902,24.5388,24.0464,24.2128,174500.0
2009-05-26 09:40:00,34.92,35.02,34.75,34.8,199400.0,24.2197,24.2891,24.1018,24.1365,199400.0
2009-05-26 09:50:00,34.82,35.21,34.8,35.18,281900.0,24.1504,24.4209,24.1365,24.4001,281900.0
2009-05-26 10:00:00,35.19,35.76,35.19,35.56,386000.0,24.407,24.8024,24.407,24.6636,386000.0
2009-05-26 10:10:00,35.54,35.75,35.48,35.72,261700.0,24.6498,24.7954,24.6082,24.7746,261700.0
2009-05-26 10:20:00,35.72,35.9,35.53,35.75,237500.0,24.7746,24.8995,24.6428,24.7954,237500.0
2009-05-26 10:30:00,35.76,36.08,35.73,35.91,121500.0,24.8024,25.0243,24.7815,24.9064,121500.0
2009-05-26 10:40:00,35.94,36.25,35.93,36.19,114400.0,24.9272,25.1422,24.9203,25.1006,114400.0
2009-05-26 10:50:00,36.16,36.23,36.09,36.19,83300.0,25.0798,25.1283,25.0312,25.1006,83300.0
2009-05-26 11:00:00,36.2,36.31,36.16,36.17,82700.0,25.1075,25.1838,25.0798,25.0867,82700.0
2009-05-26 11:10:00,36.16,36.34,36.12,36.28,61600.0,25.0798,25.2046,25.052,25.163,61600.0
2009-05-26 11:20:00,36.29,36.34,36.23,36.31,42900.0,25.1699,25.2046,25.1283,25.1838,42900.0
2009-05-26 11:30:00,36.31,36.32,36.22,36.22,49300.0,25.1838,25.1908,25.1214,25.1214,49300.0
2009-05-26 11:40:00,36.22,36.5,36.22,36.48,97600.0,25.1214,25.3156,25.1214,25.3017,97600.0
2009-05-26 11:50:00,36.48,36.63,36.48,36.5,108800.0,25.3017,25.4058,25.3017,25.3156,108800.0
2009-05-26 12:00:00,36.51,36.61,36.47,36.59,71300.0,25.3225,25.3919,25.2948,25.378,71300.0
2009-05-26 12:10:00,36.62,36.69,36.59,36.67,57800.0,25.3988,25.4474,25.378,25.4335,57800.0
2009-05-26 12:20:00,36.67,36.76,36.63,36.75,91400.0,25.4335,25.4959,25.4058,25.489,91400.0
2009-05-26 12:30:00,36.74,36.76,36.62,36.65,66300.0,25.4821,25.4959,25.3988,25.4196,66300.0
2009-05-26 12:40:00,36.65,36.87,36.65,36.85,65800.0,25.4196,25.5722,25.4196,25.5584,65800.0
2009-05-26 12:50:00,36.86,36.96,36.79,36.81,110500.0,25.5653,25.6346,25.5167,25.5306,110500.0
2009-05-26 13:00:00,36.8,36.85,36.72,36.75,67300.0,25.5237,25.5584,25.4682,25.489,67300.0
2009-05-26 13:10:00,36.75,36.75,36.67,36.72,68000.0,25.489,25.489,25.4335,25.4682,68000.0
2009-05-26 13:20:00,36.72,36.72,36.62,36.64,80200.0,25.4682,25.4682,25.3988,25.4127,80200.0
2009-05-26 13:30:00,36.63,36.64,36.55,36.55,56400.0,25.4058,25.4127,25.3503,25.3503,56400.0
2009-05-26 13:40:00,36.55,36.63,36.53,36.57,99600.0,25.3503,25.4058,25.3364,25.3642,99600.0
2009-05-26 13:50:00,36.57,36.62,36.53,36.62,41900.0,25.3642,25.3988,25.3364,25.3988,41900.0
2009-05-26 14:00:00,36.62,36.71,36.58,36.7,97200.0,25.3988,25.4613,25.3711,25.4543,97200.0
2009-05-26 14:10:00,36.69,36.75,36.66,36.71,74800.0,25.4474,25.489,25.4266,25.4613,74800.0
2009-05-26 14:20:00,36.71,36.71,36.52,36.63,74700.0,25.4613,25.4613,25.3295,25.4058,74700.0
2009-05-26 14:30:00,36.63,36.68,36.61,36.61,94500.0,25.4058,25.4404,25.3919,25.3919,94500.0
2009-05-26 14:40:00,36.62,36.65,36.58,36.61,132800.0,25.3988,25.4196,25.3711,25.3919,132800.0
2009-05-26 14:50:00,36.6,36.61,36.47,36.54,130200.0,25.385,25.3919,25.2948,25.3433,130200.0
2009-05-26 15:00:00,36.54,36.56,36.46,36.55,101400.0,25.3433,25.3572,25.2879,25.3503,101400.0
2009-05-26 15:10:00,36.55,36.63,36.4,36.48,168300.0,25.3503,25.4058,25.2462,25.3017,168300.0
2009-05-26 15:20:00,36.48,36.59,36.44,36.53,128700.0,25.3017,25.378,25.274,25.3364,128700.0
2009-05-26 15:30:00,36.52,36.61,36.45,36.6,151700.0,25.3295,25.3919,25.2809,25.385,151700.0
2009-05-26 15:40:00,36.59,36.6,36.18,36.26,291700.0,25.378,25.385,25.0937,25.1491,291700.0
2009-05-26 15:50:00,36.26,36.48,36.24,36.47,465000.0,25.1491,25.3017,25.1353,25.2948,465000.0
2009-05-27 09:30:00,36.5,36.56,36.04,36.17,134400.0,25.3156,25.3572,24.9966,25.0867,134400.0
2009-05-27 09:40:00,36.17,36.29,35.95,36.26,102900.0,25.0867,25.1699,24.9341,25.1491,102900.0
2009-05-27 09:50:00,36.27,36.38,36.16,36.19,64100.0,25.1561,25.2324,25.0798,25.1006,64100.0
2009-05-27 10:00:00,36.19,36.57,36.05,36.1,149600.0,25.1006,25.3642,25.0035,25.0382,149600.0
2009-05-27 10:10:00,36.1,36.15,36.04,36.08,252100.0,25.0382,25.0728,24.9966,25.0243,252100.0
2009-05-27 10:20:00,36.08,36.21,36.0,36.0,133200.0,25.0243,25.1145,24.9688,24.9688,133200.0
2009-05-27 10:30:00,36.01,36.06,35.84,36.01,215900.0,24.9757,25.0104,24.8578,24.9757,215900.0
2009-05-27 10:40:00,36.01,36.08,35.9,36.06,128900.0,24.9757,25.0243,24.8995,25.0104,128900.0
2009-05-27 10:50:00,36.07,36.1,35.88,36.01,152200.0,25.0174,25.0382,24.8856,24.9757,152200.0
2009-05-27 11:00:00,36.0,36.03,35.88,35.95,69000.0,24.9688,24.9896,24.8856,24.9341,69000.0
2009-05-27 11:10:00,35.94,36.0,35.83,35.87,88500.0,24.9272,24.9688,24.8509,24.8786,88500.0
2009-05-27 11:20:00,35.87,35.89,35.79,35.8,44000.0,24.8786,24.8925,24.8232,24.8301,44000.0
2009-05-27 11:30:00,35.79,36.04,35.73,36.02,76900.0,24.8232,24.9966,24.7815,24.9827,76900.0
2009-05-27 11:40:00,36.01,36.04,35.9,35.9,35400.0,24.9757,24.9966,24.8995,24.8995,35400.0
2009-05-27 11:50:00,35.91,35.94,35.81,35.91,61500.0,24.9064,24.9272,24.837,24.9064,61500.0
2009-05-27 12:00:00,35.92,36.02,35.91,36.0,100300.0,24.9133,24.9827,24.9064,24.9688,100300.0
2009-05-27 12:10:00,36.0,36.03,35.89,35.96,125400.0,24.9688,24.9896,24.8925,24.9411,125400.0
2009-05-27 12:20:00,35.97,35.99,35.89,35.98,83800.0,24.948,24.9619,24.8925,24.9549,83800.0
2009-05-27 12:30:00,35.99,35.99,35.9,35.96,89600.0,24.9619,24.9619,24.8995,24.9411,89600.0
2009-05-27 12:40:00,35.96,35.97,35.87,35.9,36800.0,24.9411,24.948,24.8786,24.8995,36800.0
2009-05-27 12:50:00,35.92,35.94,35.82,35.83,64400.0,24.9133,24.9272,24.844,24.8509,64400.0
2009-05-27 13:00:00,35.83,35.98,35.78,35.92,84700.0,24.8509,24.9549,24.8162,24.9133,84700.0
2009-05-27 13:10:00,35.93,35.95,35.88,35.92,33300.0,24.9203,24.9341,24.8856,24.9133,33300.0
2009-05-27 13:20:00,35.92,35.95,35.82,35.83,43600.0,24.9133,24.9341,24.844,24.8509,43600.0
2009-05-27 13:30:00,35.82,35.83,35.56,35.56,85900.0,24.844,24.8509,24.6636,24.6636,85900.0
2009-05-27 13:40:00,35.56,35.63,35.43,35.45,116400.0,24.6636,24.7122,24.5735,24.5873,116400.0
2009-05-27 13:50:00,35.44,35.45,35.26,35.4,100800.0,24.5804,24.5873,24.4556,24.5527,100800.0
2009-05-27 14:00:00,35.38,35.43,35.21,35.23,91100.0,24.5388,24.5735,24.4209,24.4348,91100.0
2009-05-27 14:10:00,35.24,35.3,35.22,35.27,58200.0,24.4417,24.4833,24.4278,24.4625,58200.0
2009-05-27 14:20:00,35.27,35.32,35.12,35.32,67200.0,24.4625,24.4972,24.3585,24.4972,67200.0
2009-05-27 14:30:00,35.3,35.41,35.24,35.4,65300.0,24.4833,24.5596,24.4417,24.5527,65300.0
2009-05-27 14:40:00,35.41,35.53,35.41,35.5,75100.0,24.5596,24.6428,24.5596,24.622,75100.0
2009-05-27 14:50:00,35.51,35.53,35.35,35.36,53100.0,24.629,24.6428,24.518,24.5249,53100.0
2009-05-27 15:00:00,35.36,35.54,35.33,35.47,128900.0,24.5249,24.6498,24.5041,24.6012,128900.0
2009-05-27 15:10:00,35.45,35.45,35.27,35.3,99700.0,24.5873,24.5873,24.4625,24.4833,99700.0
2009-05-27 15:20:00,35.29,35.29,34.88,34.91,262400.0,24.4764,24.4764,24.192,24.2128,262400.0
2009-05-27 15:30:00,34.91,34.93,34.75,34.77,362100.0,24.2128,24.2267,24.1018,24.1157,362100.0
2009-05-27 15:40:00,34.78,35.09,34.77,35.05,229200.0,24.1226,24.3377,24.1157,24.3099,229200.0
2009-05-27 15:50:00,35.05,35.08,34.9,34.91,309600.0,24.3099,24.3307,24.2059,24.2128,309600.0
2009-05-28 09:30:00,35.53,35.53,35.01,35.12,91600.0,24.6428,24.6428,24.2822,24.3585,91600.0
2009-05-28 09:40:00,35.14,35.39,35.06,35.17,76400.0,24.3723,24.5457,24.3168,24.3931,76400.0
2009-05-28 09:50:00,35.17,35.17,34.74,34.79,97900.0,24.3931,24.3931,24.0949,24.1296,97900.0
2009-05-28 10:00:00,34.78,34.78,34.34,34.51,140100.0,24.1226,24.1226,23.8175,23.9354,140100.0
2009-05-28 10:10:00,34.51,34.71,34.36,34.6,78300.0,23.9354,24.0741,23.8313,23.9978,78300.0
2009-05-28 10:20:00,34.6,34.65,34.44,34.64,47700.0,23.9978,24.0325,23.8868,24.0255,47700.0
2009-05-28 10:30:00,34.64,34.88,34.61,34.72,47100.0,24.0255,24.192,24.0047,24.081,47100.0
2009-05-28 10:40:00,34.72,34.95,34.72,34.88,34500.0,24.081,24.2406,24.081,24.192,34500.0
2009-05-28 10:50:00,34.89,35.1,34.87,35.05,57600.0,24.1989,24.3446,24.1851,24.3099,57600.0
2009-05-28 11:00:00,35.03,35.24,34.96,35.19,94800.0,24.296,24.4417,24.2475,24.407,94800.0
2009-05-28 11:10:00,35.2,35.22,34.98,34.98,30100.0,24.4139,24.4278,24.2614,24.2614,30100.0
2009-05-28 11:20:00,34.98,35.1,34.9,35.03,45100.0,24.2614,24.3446,24.2059,24.296,45100.0
2009-05-28 11:30:00,35.04,35.21,35.03,35.2,78300.0,24.303,24.4209,24.296,24.4139,78300.0
2009-05-28 11:40:00,35.19,35.34,35.11,35.34,60700.0,24.407,24.511,24.3515,24.511,60700.0
2009-05-28 11:50:00,35.35,35.49,35.31,35.47,73000.0,24.518,24.6151,24.4902,24.6012,73000.0
2009-05-28 12:00:00,35.47,35.52,35.31,35.31,55500.0,24.6012,24.6359,24.4902,24.4902,55500.0
2009-05-28 12:10:00,35.31,35.37,35.15,35.15,36400.0,24.4902,24.5319,24.3793,24.3793,36400.0
2009-05-28 12:20:00,35.14,35.17,35.03,35.05,103100.0,24.3723,24.3931,24.296,24.3099,103100.0
2009-05-28 12:30:00,35.06,35.06,34.85,34.86,161500.0,24.3168,24.3168,24.1712,24.1781,161500.0
2009-05-28 12:40:00,34.87,34.91,34.84,34.9,67000.0,24.1851,24.2128,24.1643,24.2059,67000.0
2009-05-28 12:50:00,34.9,34.92,34.76,34.8,49200.0,24.2059,24.2197,24.1088,24.1365,49200.0
2009-05-28 13:00:00,34.79,35.11,34.77,35.04,92600.0,24.1296,24.3515,24.1157,24.303,92600.0
2009-05-28 13:10:00,35.02,35.43,35.01,35.38,104900.0,24.2891,24.5735,24.2822,24.5388,104900.0
2009-05-28 13:20:00,35.38,35.47,35.31,35.36,57500.0,24.5388,24.6012,24.4902,24.5249,57500.0
2009-05-28 13:30:00,35.36,35.38,35.3,35.32,49500.0,24.5249,24.5388,24.4833,24.4972,49500.0
2009-05-28 13:40:00,35.32,35.37,35.26,35.34,51000.0,24.4972,24.5319,24.4556,24.511,51000.0
2009-05-28 13:50:00,35.35,35.37,35.12,35.15,55300.0,24.518,24.5319,24.3585,24.3793,55300.0
2009-05-28 14:00:00,35.15,35.3,35.14,35.29,54300.0,24.3793,24.4833,24.3723,24.4764,54300.0
2009-05-28 14:10:00,35.3,35.42,35.3,35.37,43500.0,24.4833,24.5665,24.4833,24.5319,43500.0
2009-05-28 14:20:00,35.38,35.54,35.38,35.4,68300.0,24.5388,24.6498,24.5388,24.5527,68300.0
2009-05-28 14:30:00,35.41,35.54,35.39,35.49,92800.0,24.5596,24.6498,24.5457,24.6151,92800.0
2009-05-28 14:40:00,35.49,35.53,35.3,35.42,71500.0,24.6151,24.6428,24.4833,24.5665,71500.0
2009-05-28 14:50:00,35.42,35.5,35.36,35.43,85000.0,24.5665,24.622,24.5249,24.5735,85000.0
2009-05-28 15:00:00,35.42,35.53,35.41,35.46,70800.0,24.5665,24.6428,24.5596,24.5943,70800.0
2009-05-28 15:10:00,35.46,35.47,35.29,35.4,86100.0,24.5943,24.6012,24.4764,24.5527,86100.0
2009-05-28 15:20:00,35.4,35.41,35.24,35.41,59100.0,24.5527,24.5596,24.4417,24.5596,59100.0
2009-05-28 15:30:00,35.4,35.45,35.31,35.4,113000.0,24.5527,24.5873,24.4902,24.5527,113000.0
2009-05-28 15:40:00,35.4,35.49,35.32,35.41,168800.0,24.5527,24.6151,24.4972,24.5596,168800.0
2009-05-28 15:50:00,35.4,35.45,35.24,35.38,251600.0,24.5527,24.5873,24.4417,24.5388,251600.0
2009-05-29 09:30:00,35.61,35.99,35.47,35.93,137500.0,24.6983,24.9619,24.6012,24.9203,137500.0
2009-05-29 09:40:00,35.94,36.34,35.77,36.07,348500.0,24.9272,25.2046,24.8093,25.0174,348500.0
2009-05-29 09:50:00,36.06,36.14,35.94,36.11,179600.0,25.0104,25.0659,24.9272,25.0451,179600.0
2009-05-29 10:00:00,36.11,36.23,36.01,36.19,247000.0,25.0451,25.1283,24.9757,25.1006,247000.0
2009-05-29 10:10:00,36.18,36.37,36.07,36.34,77600.0,25.0937,25.2254,25.0174,25.2046,77600.0
2009-05-29 10:20:00,36.33,36.51,36.2,36.45,128700.0,25.1977,25.3225,25.1075,25.2809,128700.0
2009-05-29 10:30:00,36.45,36.47,36.27,36.34,65200.0,25.2809,25.2948,25.1561,25.2046,65200.0
2009-05-29 10:40:00,36.33,36.42,36.11,36.24,77300.0,25.1977,25.2601,25.0451,25.1353,77300.0
2009-05-29 10:50:00,36.23,36.4,36.2,36.33,81000.0,25.1283,25.2462,25.1075,25.1977,81000.0
2009-05-29 11:00:00,36.31,36.34,36.09,36.22,98200.0,25.1838,25.2046,25.0312,25.1214,98200.0
2009-05-29 11:10:00,36.24,36.24,36.02,36.02,87700.0,25.1353,25.1353,24.9827,24.9827,87700.0
2009-05-29 11:20:00,36.03,36.33,36.0,36.15,55700.0,24.9896,25.1977,24.9688,25.0728,55700.0
2009-05-29 11:30:00,36.14,36.16,36.0,36.04,60300.0,25.0659,25.0798,24.9688,24.9966,60300.0
2009-05-29 11:40:00,36.05,36.26,35.99,36.25,56400.0,25.0035,25.1491,24.9619,25.1422,56400.0
2009-05-29 11:50:00,36.26,36.27,36.19,36.22,36200.0,25.1491,25.1561,25.1006,25.1214,36200.0
2009-05-29 12:00:00,36.21,36.39,36.16,36.38,48300.0,25.1145,25.2393,25.0798,25.2324,48300.0
2009-05-29 12:10:00,36.39,36.48,36.38,36.46,30500.0,25.2393,25.3017,25.2324,25.2879,30500.0
2009-05-29 12:20:00,36.47,36.67,36.45,36.65,72600.0,25.2948,25.4335,25.2809,25.4196,72600.0
2009-05-29 12:30:00,36.64,36.85,36.64,36.77,138400.0,25.4127,25.5584,25.4127,25.5029,138400.0
2009-05-29 12:40:00,36.77,36.78,36.65,36.71,57700.0,25.5029,25.5098,25.4196,25.4613,57700.0
2009-05-29 12:50:00,36.71,36.81,36.71,36.76,45200.0,25.4613,25.5306,25.4613,25.4959,45200.0
2009-05-29 13:00:00,36.77,36.84,36.74,36.78,47200.0,25.5029,25.5514,25.4821,25.5098,47200.0
2009-05-29 13:10:00,36.79,36.85,36.75,36.82,55800.0,25.5167,25.5584,25.489,25.5375,55800.0
2009-05-29 13:20:00,36.8,36.83,36.74,36.83,33800.0,25.5237,25.5445,25.4821,25.5445,33800.0
2009-05-29 13:30:00,36.84,36.94,36.82,36.94,61500.0,25.5514,25.6208,25.5375,25.6208,61500.0
2009-05-29 13:40:00,36.93,36.96,36.89,36.95,45100.0,25.6138,25.6346,25.5861,25.6277,45100.0
2009-05-29 13:50:00,36.94,36.94,36.84,36.91,70000.0,25.6208,25.6208,25.5514,25.6,70000.0
2009-05-29 14:00:00,36.91,36.92,36.82,36.89,55900.0,25.6,25.6069,25.5375,25.5861,55900.0
2009-05-29 14:10:00,36.89,36.92,36.89,36.91,45200.0,25.5861,25.6069,25.5861,25.6,45200.0
2009-05-29 14:20:00,36.91,36.93,36.83,36.85,112500.0,25.6,25.6138,25.5445,25.5584,112500.0
2009-05-29 14:30:00,36.85,36.88,36.72,36.75,71500.0,25.5584,25.5792,25.4682,25.489,71500.0
2009-05-29 14:40:00,36.75,36.76,36.66,36.67,96000.0,25.489,25.4959,25.4266,25.4335,96000.0
2009-05-29 14:50:00,36.67,36.71,36.57,36.71,118700.0,25.4335,25.4613,25.3642,25.4613,118700.0
2009-05-29 15:00:00,36.7,36.85,36.62,36.8,113100.0,25.4543,25.5584,25.3988,25.5237,113100.0
2009-05-29 15:10:00,36.8,36.87,36.79,36.87,110100.0,25.5237,25.5722,25.5167,25.5722,110100.0
2009-05-29 15:20:00,36.87,36.97,36.85,36.97,111100.0,25.5722,25.6416,25.5584,25.6416,111100.0
2009-05-29 15:30:00,36.95,37.0,36.84,36.92,242200.0,25.6277,25.6624,25.5514,25.6069,242200.0
2009-05-29 15:40:00,36.91,37.12,36.9,36.98,240200.0,25.6,25.7456,25.593,25.6485,240200.0
2009-05-29 15:50:00,36.98,37.2,36.89,37.19,477500.0,25.6485,25.8011,25.5861,25.7942,477500.0
2009-06-01 09:30:00,37.57,38.24,37.1,38.19,344200.0,26.0577,26.5224,25.7317,26.4877,344200.0
2009-06-01 09:40:00,38.21,38.81,38.19,38.6,275800.0,26.5016,26.9178,26.4877,26.7721,275800.0
2009-06-01 09:50:00,38.6,38.9,38.35,38.67,265800.0,26.7721,26.9802,26.5987,26.8207,265800.0
2009-06-01 10:00:00,38.68,39.58,38.66,39.47,330800.0,26.8276,27.4518,26.8137,27.3755,330800.0
2009-06-01 10:10:00,39.47,39.57,39.37,39.5,131000.0,27.3755,27.4449,27.3062,27.3963,131000.0
2009-06-01 10:20:00,39.49,39.57,39.11,39.16,136100.0,27.3894,27.4449,27.1258,27.1605,136100.0
2009-06-01 10:30:00,39.17,39.23,39.09,39.2,194100.0,27.1675,27.2091,27.112,27.1883,194100.0
2009-06-01 10:40:00,39.21,39.29,39.14,39.27,87400.0,27.1952,27.2507,27.1466,27.2368,87400.0
2009-06-01 10:50:00,39.29,39.55,39.27,39.34,159700.0,27.2507,27.431,27.2368,27.2854,159700.0
2009-06-01 11:00:00,39.33,39.47,39.3,39.3,191700.0,27.2784,27.3755,27.2576,27.2576,191700.0
2009-06-01 11:10:00,39.3,39.36,39.15,39.22,137100.0,27.2576,27.2992,27.1536,27.2021,137100.0
2009-06-01 11:20:00,39.21,39.28,39.14,39.24,260100.0,27.1952,27.2437,27.1466,27.216,260100.0
2009-06-01 11:30:00,39.24,39.32,39.18,39.28,196100.0,27.216,27.2715,27.1744,27.2437,196100.0
2009-06-01 11:40:00,39.28,39.39,39.27,39.3,138100.0,27.2437,27.32,27.2368,27.2576,138100.0
2009-06-01 11:50:00,39.29,39.4,39.22,39.33,77900.0,27.2507,27.327,27.2021,27.2784,77900.0
2009-06-01 12:00:00,39.33,39.47,39.26,39.46,111800.0,27.2784,27.3755,27.2299,27.3686,111800.0
2009-06-01 12:10:00,39.45,39.64,39.42,39.62,155700.0,27.3617,27.4934,27.3408,27.4796,155700.0
2009-06-01 12:20:00,39.62,39.73,39.62,39.69,118600.0,27.4796,27.5559,27.4796,27.5281,118600.0
2009-06-01 12:30:00,39.72,39.72,39.58,39.59,102400.0,27.5489,27.5489,27.4518,27.4588,102400.0
2009-06-01 12:40:00,39.58,39.65,39.56,39.59,67300.0,27.4518,27.5004,27.4379,27.4588,67300.0
2009-06-01 12:50:00,39.59,39.67,39.52,39.52,104100.0,27.4588,27.5142,27.4102,27.4102,104100.0
2009-06-01 13:00:00,39.52,39.53,39.33,39.49,148900.0,27.4102,27.4171,27.2784,27.3894,148900.0
2009-06-01 13:10:00,39.49,39.5,39.41,39.47,117000.0,27.3894,27.3963,27.3339,27.3755,117000.0
2009-06-01 13:20:00,39.47,39.68,39.42,39.6,145200.0,27.3755,27.5212,27.3408,27.4657,145200.0
2009-06-01 13:30:00,39.6,39.76,39.6,39.74,122200.0,27.4657,27.5767,27.4657,27.5628,122200.0
2009-06-01 13:40:00,39.74,39.88,39.7,39.79,103100.0,27.5628,27.6599,27.5351,27.5975,103100.0
2009-06-01 13:50:00,39.79,39.89,39.74,39.84,51900.0,27.5975,27.6668,27.5628,27.6322,51900.0
2009-06-01 14:00:00,39.85,39.91,39.7,39.72,129600.0,27.6391,27.6807,27.5351,27.5489,129600.0
2009-06-01 14:10:00,39.72,39.88,39.65,39.84,131200.0,27.5489,27.6599,27.5004,27.6322,131200.0
2009-06-01 14:20:00,39.84,39.91,39.81,39.84,166800.0,27.6322,27.6807,27.6113,27.6322,166800.0
2009-06-01 14:30:00,39.85,39.86,39.65,39.69,250000.0,27.6391,27.646,27.5004,27.5281,250000.0
2009-06-01 14:40:00,39.7,39.74,39.62,39.63,135600.0,27.5351,27.5628,27.4796,27.4865,135600.0
2009-06-01 14:50:00,39.63,39.64,39.56,39.61,161000.0,27.4865,27.4934,27.4379,27.4726,161000.0
2009-06-01 15:00:00,39.62,39.68,39.54,39.57,174800.0,27.4796,27.5212,27.4241,27.4449,174800.0
2009-06-01 15:10:00,39.57,39.67,39.54,39.59,233900.0,27.4449,27.5142,27.4241,27.4588,233900.0
2009-06-01 15:20:00,39.58,39.66,39.5,39.64,371400.0,27.4518,27.5073,27.3963,27.4934,371400.0
2009-06-01 15:30:00,39.64,39.69,39.45,39.55,220000.0,27.4934,27.5281,27.3617,27.431,220000.0
2009-06-01 15:40:00,39.56,39.6,39.36,39.44,241600.0,27.4379,27.4657,27.2992,27.3547,241600.0
2009-06-01 15:50:00,39.43,39.62,39.33,39.51,414500.0,27.3478,27.4796,27.2784,27.4033,414500.0
2009-06-02 09:30:00,39.46,40.3,39.42,40.3,267800.0,27.3686,27.9512,27.3408,27.9512,267800.0
2009-06-02 09:40:00,40.32,40.5,40.1,40.15,159300.0,27.9651,28.0899,27.8125,27.8472,159300.0
2009-06-02 09:50:00,40.13,40.44,40.13,40.35,96000.0,27.8333,28.0483,27.8333,27.9859,96000.0
2009-06-02 10:00:00,40.35,40.83,40.35,40.7,321500.0,27.9859,28.3188,27.9859,28.2286,321500.0
2009-06-02 10:10:00,40.69,40.88,40.49,40.49,216300.0,28.2217,28.3535,28.083,28.083,216300.0
2009-06-02 10:20:00,40.52,40.61,40.31,40.43,276900.0,28.1038,28.1662,27.9581,28.0414,276900.0
2009-06-02 10:30:00,40.47,40.5,40.26,40.33,221900.0,28.0691,28.0899,27.9235,27.972,221900.0
2009-06-02 10:40:00,40.34,40.36,40.14,40.3,173100.0,27.9789,27.9928,27.8402,27.9512,173100.0
2009-06-02 10:50:00,40.31,40.38,40.01,40.04,161600.0,27.9581,28.0067,27.7501,27.7709,161600.0
2009-06-02 11:00:00,40.06,40.09,39.88,39.9,145300.0,27.7847,27.8055,27.6599,27.6738,145300.0
2009-06-02 11:10:00,39.89,39.95,39.81,39.84,236100.0,27.6668,27.7084,27.6113,27.6322,236100.0
2009-06-02 11:20:00,39.83,39.91,39.8,39.8,152500.0,27.6252,27.6807,27.6044,27.6044,152500.0
2009-06-02 11:30:00,39.8,39.83,39.51,39.51,89700.0,27.6044,27.6252,27.4033,27.4033,89700.0
2009-06-02 11:40:00,39.51,39.69,39.35,39.48,168500.0,27.4033,27.5281,27.2923,27.3825,168500.0
2009-06-02 11:50:00,39.47,39.61,39.41,39.61,64300.0,27.3755,27.4726,27.3339,27.4726,64300.0
2009-06-02 12:00:00,39.6,39.81,39.6,39.75,87100.0,27.4657,27.6113,27.4657,27.5697,87100.0
2009-06-02 12:10:00,39.73,39.9,39.72,39.82,91200.0,27.5559,27.6738,27.5489,27.6183,91200.0
2009-06-02 12:20:00,39.81,39.82,39.61,39.62,55000.0,27.6113,27.6183,27.4726,27.4796,55000.0
2009-06-02 12:30:00,39.63,39.79,39.6,39.77,35100.0,27.4865,27.5975,27.4657,27.5836,35100.0
2009-06-02 12:40:00,39.78,39.89,39.76,39.87,49300.0,27.5905,27.6668,27.5767,27.653,49300.0
2009-06-02 12:50:00,39.89,39.97,39.86,39.92,103600.0,27.6668,27.7223,27.646,27.6876,103600.0
2009-06-02 13:00:00,39.91,40.12,39.89,40.02,79000.0,27.6807,27.8264,27.6668,27.757,79000.0
2009-06-02 13:10:00,40.01,40.01,39.9,39.95,128500.0,27.7501,27.7501,27.6738,27.7084,128500.0
2009-06-02 13:20:00,39.95,40.03,39.88,39.94,81200.0,27.7084,27.7639,27.6599,27.7015,81200.0
2009-06-02 13:30:00,39.94,39.96,39.87,39.87,64300.0,27.7015,27.7154,27.653,27.653,64300.0
2009-06-02 13:40:00,39.88,40.0,39.87,39.94,94500.0,27.6599,27.7431,27.653,27.7015,94500.0
2009-06-02 13:50:00,39.94,39.95,39.73,39.77,112400.0,27.7015,27.7084,27.5559,27.5836,112400.0
2009-06-02 14:00:00,39.77,39.78,39.68,39.75,56500.0,27.5836,27.5905,27.5212,27.5697,56500.0
2009-06-02 14:10:00,39.75,40.11,39.74,40.1,69000.0,27.5697,27.8194,27.5628,27.8125,69000.0
2009-06-02 14:20:00,40.09,40.21,40.06,40.14,77700.0,27.8055,27.8888,27.7847,27.8402,77700.0
2009-06-02 14:30:00,40.15,40.2,40.08,40.12,84700.0,27.8472,27.8818,27.7986,27.8264,84700.0
2009-06-02 14:40:00,40.12,40.23,40.1,40.16,55500.0,27.8264,27.9026,27.8125,27.8541,55500.0
2009-06-02 14:50:00,40.16,40.23,40.13,40.18,94800.0,27.8541,27.9026,27.8333,27.868,94800.0
2009-06-02 15:00:00,40.17,40.29,40.12,40.28,121300.0,27.861,27.9443,27.8264,27.9373,121300.0
2009-06-02 15:10:00,40.29,40.35,40.21,40.29,167200.0,27.9443,27.9859,27.8888,27.9443,167200.0
2009-06-02 15:20:00,40.29,40.42,40.24,40.37,159800.0,27.9443,28.0344,27.9096,27.9997,159800.0
2009-06-02 15:30:00,40.35,40.42,40.25,40.28,226500.0,27.9859,28.0344,27.9165,27.9373,226500.0
2009-06-02 15:40:00,40.29,40.33,40.2,40.28,285700.0,27.9443,27.972,27.8818,27.9373,285700.0
2009-06-02 15:50:00,40.28,40.3,40.06,40.16,315400.0,27.9373,27.9512,27.7847,27.8541,315400.0
2009-06-03 09:30:00,39.87,40.21,39.57,39.89,242600.0,27.653,27.8888,27.4449,27.6668,242600.0
2009-06-03 09:40:00,39.89,39.93,39.54,39.77,123000.0,27.6668,27.6946,27.4241,27.5836,123000.0
2009-06-03 09:50:00,39.76,39.84,39.31,39.63,159300.0,27.5767,27.6322,27.2646,27.4865,159300.0
2009-06-03 10:00:00,39.64,39.65,39.32,39.43,148900.0,27.4934,27.5004,27.2715,27.3478,148900.0
2009-06-03 10:10:00,39.43,39.54,39.19,39.21,179000.0,27.3478,27.4241,27.1813,27.1952,179000.0
2009-06-03 10:20:00,39.22,39.47,39.1,39.46,90300.0,27.2021,27.3755,27.1189,27.3686,90300.0
2009-06-03 10:30:00,39.46,39.47,39.31,39.44,48700.0,27.3686,27.3755,27.2646,27.3547,48700.0
2009-06-03 10:40:00,39.45,39.61,39.37,39.38,58900.0,27.3617,27.4726,27.3062,27.3131,58900.0
2009-06-03 10:50:00,39.37,39.48,39.35,39.39,32700.0,27.3062,27.3825,27.2923,27.32,32700.0
2009-06-03 11:00:00,39.38,39.42,39.3,39.31,73200.0,27.3131,27.3408,27.2576,27.2646,73200.0
2009-06-03 11:10:00,39.3,39.3,39.18,39.19,60900.0,27.2576,27.2576,27.1744,27.1813,60900.0
2009-06-03 11:20:00,39.19,39.33,39.19,39.23,42300.0,27.1813,27.2784,27.1813,27.2091,42300.0
2009-06-03 11:30:00,39.21,39.27,39.16,39.23,65500.0,27.1952,27.2368,27.1605,27.2091,65500.0
2009-06-03 11:40:00,39.24,39.38,39.22,39.37,68000.0,27.216,27.3131,27.2021,27.3062,68000.0
2009-06-03 11:50:00,39.34,39.34,39.21,39.24,79100.0,27.2854,27.2854,27.1952,27.216,79100.0
2009-06-03 12:00:00,39.23,39.29,39.21,39.25,73200.0,27.2091,27.2507,27.1952,27.2229,73200.0
2009-06-03 12:10:00,39.26,39.35,39.22,39.32,34100.0,27.2299,27.2923,27.2021,27.2715,34100.0
2009-06-03 12:20:00,39.32,39.34,39.26,39.3,36600.0,27.2715,27.2854,27.2299,27.2576,36600.0
2009-06-03 12:30:00,39.29,39.33,39.22,39.24,31500.0,27.2507,27.2784,27.2021,27.216,31500.0
2009-06-03 12:40:00,39.24,39.34,39.22,39.31,40900.0,27.216,27.2854,27.2021,27.2646,40900.0
2009-06-03 12:50:00,39.31,39.32,39.16,39.17,48700.0,27.2646,27.2715,27.1605,27.1675,48700.0
2009-06-03 13:00:00,39.15,39.16,39.01,39.02,57000.0,27.1536,27.1605,27.0565,27.0634,57000.0
2009-06-03 13:10:00,39.02,39.04,39.01,39.03,31400.0,27.0634,27.0773,27.0565,27.0704,31400.0
2009-06-03 13:20:00,39.01,39.04,38.84,38.86,59100.0,27.0565,27.0773,26.9386,26.9524,59100.0
2009-06-03 13:30:00,38.87,38.95,38.82,38.87,64200.0,26.9594,27.0149,26.9247,26.9594,64200.0
2009-06-03 13:40:00,38.85,38.87,38.65,38.68,59000.0,26.9455,26.9594,26.8068,26.8276,59000.0
2009-06-03 13:50:00,38.67,38.69,38.61,38.64,54500.0,26.8207,26.8345,26.7791,26.7999,54500.0
2009-06-03 14:00:00,38.65,38.75,38.62,38.74,101700.0,26.8068,26.8762,26.786,26.8692,101700.0
2009-06-03 14:10:00,38.72,38.72,38.63,38.68,64900.0,26.8553,26.8553,26.7929,26.8276,64900.0
2009-06-03 14:20:00,38.66,38.73,38.6,38.61,76200.0,26.8137,26.8623,26.7721,26.7791,76200.0
2009-06-03 14:30:00,38.61,38.61,38.5,38.52,98400.0,26.7791,26.7791,26.7028,26.7166,98400.0
2009-06-03 14:40:00,38.51,38.53,38.35,38.4,89800.0,26.7097,26.7236,26.5987,26.6334,89800.0
2009-06-03 14:50:00,38.4,38.59,38.36,38.53,97900.0,26.6334,26.7652,26.6057,26.7236,97900.0
2009-06-03 15:00:00,38.52,38.75,38.52,38.74,105800.0,26.7166,26.8762,26.7166,26.8692,105800.0
2009-06-03 15:10:00,38.75,38.75,38.58,38.61,74900.0,26.8762,26.8762,26.7582,26.7791,74900.0
2009-06-03 15:20:00,38.61,38.74,38.6,38.69,145400.0,26.7791,26.8692,26.7721,26.8345,145400.0
2009-06-03 15:30:00,38.67,38.71,38.64,38.65,186000.0,26.8207,26.8484,26.7999,26.8068,186000.0
2009-06-03 15:40:00,38.65,38.83,38.62,38.81,332000.0,26.8068,26.9316,26.786,26.9178,332000.0
2009-06-03 15:50:00,38.81,39.01,38.77,38.99,517700.0,26.9178,27.0565,26.89,27.0426,517700.0
2009-06-04 09:30:00,39.21,39.26,38.75,39.1,148900.0,27.1952,27.2299,26.8762,27.1189,148900.0
2009-06-04 09:40:00,39.1,39.3,38.8,38.91,180400.0,27.1189,27.2576,26.9108,26.9871,180400.0
2009-06-04 09:50:00,38.9,39.08,38.72,39.05,72300.0,26.9802,27.105,26.8553,27.0842,72300.0
2009-06-04 10:00:00,39.06,39.21,38.9,39.01,116300.0,27.0912,27.1952,26.9802,27.0565,116300.0
2009-06-04 10:10:00,39.01,39.02,38.89,38.99,74200.0,27.0565,27.0634,26.9733,27.0426,74200.0
2009-06-04 10:20:00,39.0,39.41,39.0,39.4,89500.0,27.0495,27.3339,27.0495,27.327,89500.0
2009-06-04 10:30:00,39.39,39.64,39.36,39.55,113500.0,27.32,27.4934,27.2992,27.431,113500.0
2009-06-04 10:40:00,39.55,39.84,39.49,39.81,210800.0,27.431,27.6322,27.3894,27.6113,210800.0
2009-06-04 10:50:00,39.81,40.02,39.8,39.95,122900.0,27.6113,27.757,27.6044,27.7084,122900.0
2009-06-04 11:00:00,39.95,40.3,39.94,40.28,209200.0,27.7084,27.9512,27.7015,27.9373,209200.0
2009-06-04 11:10:00,40.29,40.33,40.12,40.23,131400.0,27.9443,27.972,27.8264,27.9026,131400.0
2009-06-04 11:20:00,40.23,40.34,40.14,40.26,84400.0,27.9026,27.9789,27.8402,27.9235,84400.0
2009-06-04 11:30:00,40.27,40.29,40.08,40.22,67100.0,27.9304,27.9443,27.7986,27.8957,67100.0
2009-06-04 11:40:00,40.2,40.23,40.04,40.13,60100.0,27.8818,27.9026,27.7709,27.8333,60100.0
2009-06-04 11:50:00,40.13,40.16,40.1,40.12,77200.0,27.8333,27.8541,27.8125,27.8264,77200.0
2009-06-04 12:00:00,40.13,40.15,40.03,40.1,96600.0,27.8333,27.8472,27.7639,27.8125,96600.0
2009-06-04 12:10:00,40.1,40.23,40.05,40.23,72800.0,27.8125,27.9026,27.7778,27.9026,72800.0
2009-06-04 12:20:00,40.22,40.33,40.2,40.32,107000.0,27.8957,27.972,27.8818,27.9651,107000.0
2009-06-04 12:30:00,40.3,40.34,40.26,40.28,58800.0,27.9512,27.9789,27.9235,27.9373,58800.0
2009-06-04 12:40:00,40.28,40.38,40.26,40.29,76100.0,27.9373,28.0067,27.9235,27.9443,76100.0
2009-06-04 12:50:00,40.29,40.3,40.24,40.26,88400.0,27.9443,27.9512,27.9096,27.9235,88400.0
2009-06-04 13:00:00,40.26,40.36,40.23,40.34,84900.0,27.9235,27.9928,27.9026,27.9789,84900.0
2009-06-04 13:10:00,40.33,40.36,40.24,40.31,151800.0,27.972,27.9928,27.9096,27.9581,151800.0
2009-06-04 13:20:00,40.3,40.36,40.2,40.28,88200.0,27.9512,27.9928,27.8818,27.9373,88200.0
2009-06-04 13:30:00,40.28,40.44,40.28,40.4,83000.0,27.9373,28.0483,27.9373,28.0206,83000.0
2009-06-04 13:40:00,40.41,40.41,40.27,40.34,91300.0,28.0275,28.0275,27.9304,27.9789,91300.0
2009-06-04 13:50:00,40.35,40.35,40.21,40.3,107500.0,27.9859,27.9859,27.8888,27.9512,107500.0
2009-06-04 14:00:00,40.3,40.41,40.25,40.34,123200.0,27.9512,28.0275,27.9165,27.9789,123200.0
2009-06-04 14:10:00,40.33,40.42,40.24,40.4,126800.0,27.972,28.0344,27.9096,28.0206,126800.0
2009-06-04 14:20:00,40.4,40.45,40.24,40.27,97900.0,28.0206,28.0552,27.9096,27.9304,97900.0
2009-06-04 14:30:00,40.27,40.3,40.2,40.25,249900.0,27.9304,27.9512,27.8818,27.9165,249900.0
2009-06-04 14:40:00,40.26,40.46,40.22,40.46,101400.0,27.9235,28.0622,27.8957,28.0622,101400.0
2009-06-04 14:50:00,40.46,40.5,40.31,40.35,120300.0,28.0622,28.0899,27.9581,27.9859,120300.0
2009-06-04 15:00:00,40.35,40.39,40.31,40.35,131600.0,27.9859,28.0136,27.9581,27.9859,131600.0
2009-06-04 15:10:00,40.35,40.4,40.27,40.36,119600.0,27.9859,28.0206,27.9304,27.9928,119600.0
2009-06-04 15:20:00,40.37,40.51,40.34,40.48,162300.0,27.9997,28.0968,27.9789,28.076,162300.0
2009-06-04 15:30:00,40.5,40.51,40.32,40.46,195300.0,28.0899,28.0968,27.9651,28.0622,195300.0
2009-06-04 15:40:00,40.45,40.5,40.26,40.37,309600.0,28.0552,28.0899,27.9235,27.9997,309600.0
2009-06-04 15:50:00,40.37,40.45,40.19,40.42,404000.0,27.9997,28.0552,27.8749,28.0344,404000.0
2009-06-05 09:30:00,41.0,41.54,40.88,41.43,355900.0,28.4367,28.8112,28.3535,28.7349,355900.0
2009-06-05 09:40:00,41.42,41.88,41.32,41.47,393300.0,28.728,29.0471,28.6586,28.7627,393300.0
2009-06-05 09:50:00,41.46,41.47,41.0,41.26,352300.0,28.7557,28.7627,28.4367,28.617,352300.0
2009-06-05 10:00:00,41.3,41.39,40.6,40.61,228500.0,28.6448,28.7072,28.1593,28.1662,228500.0
2009-06-05 10:10:00,40.61,40.61,40.29,40.54,161300.0,28.1662,28.1662,27.9443,28.1177,161300.0
2009-06-05 10:20:00,40.56,40.72,40.5,40.72,71600.0,28.1315,28.2425,28.0899,28.2425,71600.0
2009-06-05 10:30:00,40.73,41.13,40.61,41.05,129000.0,28.2494,28.5269,28.1662,28.4714,129000.0
2009-06-05 10:40:00,41.05,41.26,41.04,41.14,103100.0,28.4714,28.617,28.4644,28.5338,103100.0
2009-06-05 10:50:00,41.13,41.32,41.08,41.31,80600.0,28.5269,28.6586,28.4922,28.6517,80600.0
2009-06-05 11:00:00,41.32,41.63,41.27,41.62,126800.0,28.6586,28.8737,28.624,28.8667,126800.0
2009-06-05 11:10:00,41.63,41.63,41.3,41.37,125400.0,28.8737,28.8737,28.6448,28.6933,125400.0
2009-06-05 11:20:00,41.38,41.45,41.2,41.27,69200.0,28.7003,28.7488,28.5754,28.624,69200.0
2009-06-05 11:30:00,41.27,41.29,41.0,41.05,77100.0,28.624,28.6378,28.4367,28.4714,77100.0
2009-06-05 11:40:00,41.06,41.17,41.04,41.04,91700.0,28.4783,28.5546,28.4644,28.4644,91700.0
2009-06-05 11:50:00,41.04,41.14,40.91,41.04,85800.0,28.4644,28.5338,28.3743,28.4644,85800.0
2009-06-05 12:00:00,41.02,41.03,40.92,40.94,44100.0,28.4506,28.4575,28.3812,28.3951,44100.0
2009-06-05 12:10:00,40.92,41.02,40.8,40.91,106400.0,28.3812,28.4506,28.298,28.3743,106400.0
2009-06-05 12:20:00,40.93,41.15,40.86,41.1,52800.0,28.3882,28.5407,28.3396,28.5061,52800.0
2009-06-05 12:30:00,41.09,41.14,40.98,41.12,61800.0,28.4991,28.5338,28.4228,28.5199,61800.0
2009-06-05 12:40:00,41.12,41.19,41.07,41.17,55800.0,28.5199,28.5685,28.4853,28.5546,55800.0
2009-06-05 12:50:00,41.17,41.24,41.05,41.18,64900.0,28.5546,28.6032,28.4714,28.5615,64900.0
2009-06-05 13:00:00,41.16,41.2,41.07,41.08,43900.0,28.5477,28.5754,28.4853,28.4922,43900.0
2009-06-05 13:10:00,41.07,41.08,40.87,40.93,103000.0,28.4853,28.4922,28.3465,28.3882,103000.0
2009-06-05 13:20:00,40.91,40.92,40.82,40.9,41600.0,28.3743,28.3812,28.3119,28.3673,41600.0
2009-06-05 13:30:00,40.88,40.9,40.79,40.8,46700.0,28.3535,28.3673,28.2911,28.298,46700.0
2009-06-05 13:40:00,40.8,40.89,40.8,40.85,63800.0,28.298,28.3604,28.298,28.3327,63800.0
2009-06-05 13:50:00,40.84,40.88,40.68,40.77,60600.0,28.3257,28.3535,28.2148,28.2772,60600.0
2009-06-05 14:00:00,40.77,40.84,40.6,40.62,125800.0,28.2772,28.3257,28.1593,28.1731,125800.0
2009-06-05 14:10:00,40.63,40.67,40.6,40.61,80000.0,28.1801,28.2078,28.1593,28.1662,80000.0
2009-06-05 14:20:00,40.6,40.74,40.58,40.69,73100.0,28.1593,28.2564,28.1454,28.2217,73100.0
2009-06-05 14:30:00,40.67,40.74,40.59,40.65,87600.0,28.2078,28.2564,28.1523,28.1939,87600.0
2009-06-05 14:40:00,40.64,40.78,40.63,40.77,76100.0,28.187,28.2841,28.1801,28.2772,76100.0
2009-06-05 14:50:00,40.78,40.86,40.73,40.74,61300.0,28.2841,28.3396,28.2494,28.2564,61300.0
2009-06-05 15:00:00,40.76,40.83,40.63,40.68,108400.0,28.2702,28.3188,28.1801,28.2148,108400.0
2009-06-05 15:10:00,40.69,40.77,40.59,40.7,108400.0,28.2217,28.2772,28.1523,28.2286,108400.0
2009-06-05 15:20:00,40.69,40.74,40.6,40.64,94100.0,28.2217,28.2564,28.1593,28.187,94100.0
2009-06-05 15:30:00,40.64,40.77,40.62,40.71,252700.0,28.187,28.2772,28.1731,28.2356,252700.0
2009-06-05 15:40:00,40.71,40.74,40.55,40.63,267100.0,28.2356,28.2564,28.1246,28.1801,267100.0
2009-06-05 15:50:00,40.63,40.78,40.6,40.77,264800.0,28.1801,28.2841,28.1593,28.2772,264800.0
2009-06-08 09:30:00,39.98,40.67,39.97,40.16,162000.0,27.7293,28.2078,27.7223,27.8541,162000.0
2009-06-08 09:40:00,40.16,40.41,40.1,40.21,178800.0,27.8541,28.0275,27.8125,27.8888,178800.0
2009-06-08 09:50:00,40.23,40.4,40.22,40.35,128500.0,27.9026,28.0206,27.8957,27.9859,128500.0
2009-06-08 10:00:00,40.35,40.59,40.34,40.58,115400.0,27.9859,28.1523,27.9789,28.1454,115400.0
2009-06-08 10:10:00,40.55,40.68,40.48,40.6,133000.0,28.1246,28.2148,28.076,28.1593,133000.0
2009-06-08 10:20:00,40.58,40.9,40.58,40.84,182100.0,28.1454,28.3673,28.1454,28.3257,182100.0
2009-06-08 10:30:00,40.85,41.38,40.83,41.35,195600.0,28.3327,28.7003,28.3188,28.6795,195600.0
2009-06-08 10:40:00,41.34,41.51,41.26,41.38,169200.0,28.6725,28.7904,28.617,28.7003,169200.0
2009-06-08 10:50:00,41.37,41.4,40.95,41.0,103200.0,28.6933,28.7141,28.402,28.4367,103200.0
2009-06-08 11:00:00,40.99,41.17,40.89,40.93,73400.0,28.4298,28.5546,28.3604,28.3882,73400.0
2009-06-08 11:10:00,40.94,40.95,40.8,40.89,89000.0,28.3951,28.402,28.298,28.3604,89000.0
2009-06-08 11:20:00,40.9,40.99,40.79,40.82,60700.0,28.3673,28.4298,28.2911,28.3119,60700.0
2009-06-08 11:30:00,40.82,40.88,40.71,40.87,83300.0,28.3119,28.3535,28.2356,28.3465,83300.0
2009-06-08 11:40:00,40.87,40.89,40.73,40.79,62900.0,28.3465,28.3604,28.2494,28.2911,62900.0
2009-06-08 11:50:00,40.8,40.82,40.63,40.71,100600.0,28.298,28.3119,28.1801,28.2356,100600.0
2009-06-08 12:00:00,40.69,40.74,40.58,40.63,49500.0,28.2217,28.2564,28.1454,28.1801,49500.0
2009-06-08 12:10:00,40.62,40.62,40.43,40.5,57300.0,28.1731,28.1731,28.0414,28.0899,57300.0
2009-06-08 12:20:00,40.5,40.57,40.46,40.54,59700.0,28.0899,28.1385,28.0622,28.1177,59700.0
2009-06-08 12:30:00,40.54,40.58,40.42,40.5,111700.0,28.1177,28.1454,28.0344,28.0899,111700.0
2009-06-08 12:40:00,40.51,40.6,40.48,40.51,37300.0,28.0968,28.1593,28.076,28.0968,37300.0
2009-06-08 12:50:00,40.51,40.53,40.46,40.48,51800.0,28.0968,28.1107,28.0622,28.076,51800.0
2009-06-08 13:00:00,40.48,40.53,40.44,40.51,75500.0,28.076,28.1107,28.0483,28.0968,75500.0
2009-06-08 13:10:00,40.51,40.51,40.43,40.46,56900.0,28.0968,28.0968,28.0414,28.0622,56900.0
2009-06-08 13:20:00,40.47,40.51,40.45,40.46,33900.0,28.0691,28.0968,28.0552,28.0622,33900.0
2009-06-08 13:30:00,40.46,40.5,40.44,40.45,36100.0,28.0622,28.0899,28.0483,28.0552,36100.0
2009-06-08 13:40:00,40.45,40.68,40.44,40.61,82700.0,28.0552,28.2148,28.0483,28.1662,82700.0
2009-06-08 13:50:00,40.62,40.63,40.46,40.49,44200.0,28.1731,28.1801,28.0622,28.083,44200.0
2009-06-08 14:00:00,40.5,40.57,40.48,40.49,45300.0,28.0899,28.1385,28.076,28.083,45300.0
2009-06-08 14:10:00,40.49,40.58,40.49,40.52,50600.0,28.083,28.1454,28.083,28.1038,50600.0
2009-06-08 14:20:00,40.52,40.59,40.49,40.57,55800.0,28.1038,28.1523,28.083,28.1385,55800.0
2009-06-08 14:30:00,40.57,40.73,40.57,40.7,90000.0,28.1385,28.2494,28.1385,28.2286,90000.0
2009-06-08 14:40:00,40.69,40.7,40.53,40.6,99500.0,28.2217,28.2286,28.1107,28.1593,99500.0
2009-06-08 14:50:00,40.6,40.65,40.55,40.61,62100.0,28.1593,28.1939,28.1246,28.1662,62100.0
2009-06-08 15:00:00,40.62,40.73,40.61,40.66,78300.0,28.1731,28.2494,28.1662,28.2009,78300.0
2009-06-08 15:10:00,40.66,40.85,40.61,40.8,113900.0,28.2009,28.3327,28.1662,28.298,113900.0
2009-06-08 15:20:00,40.8,41.18,40.78,41.06,197300.0,28.298,28.5615,28.2841,28.4783,197300.0
2009-06-08 15:30:00,41.05,41.36,41.02,41.03,257700.0,28.4714,28.6864,28.4506,28.4575,257700.0
2009-06-08 15:40:00,41.03,41.18,40.94,41.1,290600.0,28.4575,28.5615,28.3951,28.5061,290600.0
2009-06-08 15:50:00,41.11,41.2,40.94,40.97,222800.0,28.513,28.5754,28.3951,28.4159,222800.0
2009-06-09 09:30:00,40.85,41.8,40.85,41.61,181800.0,28.3327,28.9916,28.3327,28.8598,181800.0
2009-06-09 09:40:00,41.59,41.9,41.55,41.7,129700.0,28.8459,29.0609,28.8182,28.9222,129700.0
2009-06-09 09:50:00,41.7,41.75,41.47,41.48,109200.0,28.9222,28.9569,28.7627,28.7696,109200.0
2009-06-09 10:00:00,41.46,41.6,41.21,41.29,150400.0,28.7557,28.8528,28.5824,28.6378,150400.0
2009-06-09 10:10:00,41.3,41.31,41.1,41.11,138800.0,28.6448,28.6517,28.5061,28.513,138800.0
2009-06-09 10:20:00,41.13,41.14,40.79,40.86,154000.0,28.5269,28.5338,28.2911,28.3396,154000.0
2009-06-09 10:30:00,40.85,40.93,40.8,40.91,102000.0,28.3327,28.3882,28.298,28.3743,102000.0
2009-06-09 10:40:00,40.92,41.01,40.85,40.85,72200.0,28.3812,28.4436,28.3327,28.3327,72200.0
2009-06-09 10:50:00,40.85,40.93,40.85,40.93,81500.0,28.3327,28.3882,28.3327,28.3882,81500.0
2009-06-09 11:00:00,40.92,41.05,40.87,41.05,100500.0,28.3812,28.4714,28.3465,28.4714,100500.0
2009-06-09 11:10:00,41.0,41.12,40.97,41.02,65300.0,28.4367,28.5199,28.4159,28.4506,65300.0
2009-06-09 11:20:00,41.02,41.09,40.99,41.0,46100.0,28.4506,28.4991,28.4298,28.4367,46100.0
2009-06-09 11:30:00,40.99,41.05,40.99,41.03,49500.0,28.4298,28.4714,28.4298,28.4575,49500.0
2009-06-09 11:40:00,41.03,41.07,40.96,40.96,55500.0,28.4575,28.4853,28.409,28.409,55500.0
2009-06-09 11:50:00,40.94,40.94,40.79,40.79,60900.0,28.3951,28.3951,28.2911,28.2911,60900.0
2009-06-09 12:00:00,40.79,40.86,40.73,40.82,86000.0,28.2911,28.3396,28.2494,28.3119,86000.0
2009-06-09 12:10:00,40.82,40.86,40.8,40.83,53900.0,28.3119,28.3396,28.298,28.3188,53900.0
2009-06-09 12:20:00,40.82,40.92,40.81,40.89,53800.0,28.3119,28.3812,28.3049,28.3604,53800.0
2009-06-09 12:30:00,40.89,41.02,40.87,40.98,45700.0,28.3604,28.4506,28.3465,28.4228,45700.0
2009-06-09 12:40:00,40.98,40.99,40.83,40.91,90800.0,28.4228,28.4298,28.3188,28.3743,90800.0
2009-06-09 12:50:00,40.91,40.93,40.85,40.92,89200.0,28.3743,28.3882,28.3327,28.3812,89200.0
2009-06-09 13:00:00,40.91,41.08,40.91,40.99,88000.0,28.3743,28.4922,28.3743,28.4298,88000.0
2009-06-09 13:10:00,40.98,41.0,40.84,40.93,71500.0,28.4228,28.4367,28.3257,28.3882,71500.0
2009-06-09 13:20:00,40.93,41.0,40.88,40.98,48900.0,28.3882,28.4367,28.3535,28.4228,48900.0
2009-06-09 13:30:00,40.97,40.99,40.91,40.96,65600.0,28.4159,28.4298,28.3743,28.409,65600.0
2009-06-09 13:40:00,40.96,41.01,40.91,40.92,49800.0,28.409,28.4436,28.3743,28.3812,49800.0
2009-06-09 13:50:00,40.92,41.06,40.91,41.03,56000.0,28.3812,28.4783,28.3743,28.4575,56000.0
2009-06-09 14:00:00,41.03,41.08,41.02,41.05,63100.0,28.4575,28.4922,28.4506,28.4714,63100.0
2009-06-09 14:10:00,41.04,41.18,41.0,41.18,71900.0,28.4644,28.5615,28.4367,28.5615,71900.0
2009-06-09 14:20:00,41.17,41.22,41.12,41.16,141700.0,28.5546,28.5893,28.5199,28.5477,141700.0
2009-06-09 14:30:00,41.18,41.22,41.13,41.15,81900.0,28.5615,28.5893,28.5269,28.5407,81900.0
2009-06-09 14:40:00,41.16,41.25,41.09,41.11,83200.0,28.5477,28.6101,28.4991,28.513,83200.0
2009-06-09 14:50:00,41.1,41.15,41.06,41.12,61900.0,28.5061,28.5407,28.4783,28.5199,61900.0
2009-06-09 15:00:00,41.12,41.19,41.09,41.16,103700.0,28.5199,28.5685,28.4991,28.5477,103700.0
2009-06-09 15:10:00,41.17,41.2,41.02,41.05,248700.0,28.5546,28.5754,28.4506,28.4714,248700.0
2009-06-09 15:20:00,41.05,41.08,40.92,40.97,161300.0,28.4714,28.4922,28.3812,28.4159,161300.0
2009-06-09 15:30:00,40.95,41.11,40.9,41.09,163500.0,28.402,28.513,28.3673,28.4991,163500.0
2009-06-09 15:40:00,41.09,41.21,40.99,41.04,208300.0,28.4991,28.5824,28.4298,28.4644,208300.0
2009-06-09 15:50:00,41.04,41.17,41.03,41.11,240100.0,28.4644,28.5546,28.4575,28.513,240100.0
2009-06-10 09:30:00,41.69,41.69,41.05,41.29,122500.0,28.9153,28.9153,28.4714,28.6378,122500.0
2009-06-10 09:40:00,41.3,41.31,40.95,41.0,178000.0,28.6448,28.6517,28.402,28.4367,178000.0
2009-06-10 09:50:00,41.0,41.17,41.0,41.16,82000.0,28.4367,28.5546,28.4367,28.5477,82000.0
2009-06-10 10:00:00,41.18,41.2,40.98,41.15,135000.0,28.5615,28.5754,28.4228,28.5407,135000.0
2009-06-10 10:10:00,41.15,41.16,40.63,40.72,169900.0,28.5407,28.5477,28.1801,28.2425,169900.0
2009-06-10 10:20:00,40.72,40.78,40.64,40.65,119500.0,28.2425,28.2841,28.187,28.1939,119500.0
2009-06-10 10:30:00,40.65,40.77,40.54,40.62,121700.0,28.1939,28.2772,28.1177,28.1731,121700.0
2009-06-10 10:40:00,40.63,40.63,40.49,40.53,86000.0,28.1801,28.1801,28.083,28.1107,86000.0
2009-06-10 10:50:00,40.53,40.55,40.36,40.39,119200.0,28.1107,28.1246,27.9928,28.0136,119200.0
2009-06-10 11:00:00,40.4,40.45,40.23,40.4,115600.0,28.0206,28.0552,27.9026,28.0206,115600.0
2009-06-10 11:10:00,40.39,40.48,40.17,40.18,149900.0,28.0136,28.076,27.861,27.868,149900.0
2009-06-10 11:20:00,40.19,40.25,40.14,40.22,122100.0,27.8749,27.9165,27.8402,27.8957,122100.0
2009-06-10 11:30:00,40.23,40.25,40.1,40.12,86700.0,27.9026,27.9165,27.8125,27.8264,86700.0
2009-06-10 11:40:00,40.13,40.15,40.04,40.06,47300.0,27.8333,27.8472,27.7709,27.7847,47300.0
2009-06-10 11:50:00,40.06,40.06,39.93,39.93,87700.0,27.7847,27.7847,27.6946,27.6946,87700.0
2009-06-10 12:00:00,39.93,40.09,39.79,40.09,183500.0,27.6946,27.8055,27.5975,27.8055,183500.0
2009-06-10 12:10:00,40.09,40.21,39.98,40.19,105700.0,27.8055,27.8888,27.7293,27.8749,105700.0
2009-06-10 12:20:00,40.2,40.28,40.17,40.22,60800.0,27.8818,27.9373,27.861,27.8957,60800.0
2009-06-10 12:30:00,40.22,40.26,40.15,40.25,58000.0,27.8957,27.9235,27.8472,27.9165,58000.0
2009-06-10 12:40:00,40.24,40.27,40.14,40.15,80400.0,27.9096,27.9304,27.8402,27.8472,80400.0
2009-06-10 12:50:00,40.15,40.28,40.15,40.2,54200.0,27.8472,27.9373,27.8472,27.8818,54200.0
2009-06-10 13:00:00,40.2,40.2,39.75,39.82,176400.0,27.8818,27.8818,27.5697,27.6183,176400.0
2009-06-10 13:10:00,39.82,40.03,39.8,39.95,102200.0,27.6183,27.7639,27.6044,27.7084,102200.0
2009-06-10 13:20:00,39.94,39.98,39.83,39.85,60600.0,27.7015,27.7293,27.6252,27.6391,60600.0
2009-06-10 13:30:00,39.85,39.93,39.82,39.86,48600.0,27.6391,27.6946,27.6183,27.646,48600.0
2009-06-10 13:40:00,39.86,39.93,39.84,39.93,90200.0,27.646,27.6946,27.6322,27.6946,90200.0
2009-06-10 13:50:00,39.93,40.09,39.91,40.01,150900.0,27.6946,27.8055,27.6807,27.7501,150900.0
2009-06-10 14:00:00,40.0,40.12,39.92,40.02,107300.0,27.7431,27.8264,27.6876,27.757,107300.0
2009-06-10 14:10:00,40.04,40.18,40.01,40.15,40400.0,27.7709,27.868,27.7501,27.8472,40400.0
2009-06-10 14:20:00,40.16,40.23,40.1,40.15,64300.0,27.8541,27.9026,27.8125,27.8472,64300.0
2009-06-10 14:30:00,40.15,40.32,40.06,40.14,101200.0,27.8472,27.9651,27.7847,27.8402,101200.0
2009-06-10 14:40:00,40.14,40.17,40.01,40.04,123400.0,27.8402,27.861,27.7501,27.7709,123400.0
2009-06-10 14:50:00,40.05,40.33,40.0,40.31,183800.0,27.7778,27.972,27.7431,27.9581,183800.0
2009-06-10 15:00:00,40.32,40.36,40.12,40.17,123200.0,27.9651,27.9928,27.8264,27.861,123200.0
2009-06-10 15:10:00,40.17,40.24,40.09,40.16,95000.0,27.861,27.9096,27.8055,27.8541,95000.0
2009-06-10 15:20:00,40.16,40.26,40.08,40.12,137800.0,27.8541,27.9235,27.7986,27.8264,137800.0
2009-06-10 15:30:00,40.12,40.4,40.12,40.36,173100.0,27.8264,28.0206,27.8264,27.9928,173100.0
2009-06-10 15:40:00,40.36,40.52,40.28,40.44,165000.0,27.9928,28.1038,27.9373,28.0483,165000.0
2009-06-10 15:50:00,40.45,40.56,40.32,40.54,268000.0,28.0552,28.1315,27.9651,28.1177,268000.0
2009-06-11 09:30:00,40.51,41.23,40.51,40.67,127700.0,28.0968,28.5962,28.0968,28.2078,127700.0
2009-06-11 09:40:00,40.66,41.0,40.65,40.93,77900.0,28.2009,28.4367,28.1939,28.3882,77900.0
2009-06-11 09:50:00,40.93,40.93,40.73,40.75,55600.0,28.3882,28.3882,28.2494,28.2633,55600.0
2009-06-11 10:00:00,40.76,40.9,40.68,40.83,91700.0,28.2702,28.3673,28.2148,28.3188,91700.0
2009-06-11 10:10:00,40.86,41.11,40.82,40.93,55400.0,28.3396,28.513,28.3119,28.3882,55400.0
2009-06-11 10:20:00,40.93,41.06,40.87,40.9,46500.0,28.3882,28.4783,28.3465,28.3673,46500.0
2009-06-11 10:30:00,40.89,40.99,40.8,40.91,43500.0,28.3604,28.4298,28.298,28.3743,43500.0
2009-06-11 10:40:00,40.93,40.99,40.9,40.97,48000.0,28.3882,28.4298,28.3673,28.4159,48000.0
2009-06-11 10:50:00,40.98,41.02,40.9,40.9,38200.0,28.4228,28.4506,28.3673,28.3673,38200.0
2009-06-11 11:00:00,40.9,40.98,40.85,40.89,43700.0,28.3673,28.4228,28.3327,28.3604,43700.0
2009-06-11 11:10:00,40.89,40.98,40.81,40.83,71200.0,28.3604,28.4228,28.3049,28.3188,71200.0
2009-06-11 11:20:00,40.82,40.84,40.72,40.78,31900.0,28.3119,28.3257,28.2425,28.2841,31900.0
2009-06-11 11:30:00,40.79,40.82,40.74,40.79,36600.0,28.2911,28.3119,28.2564,28.2911,36600.0
2009-06-11 11:40:00,40.79,40.81,40.73,40.73,31500.0,28.2911,28.3049,28.2494,28.2494,31500.0
2009-06-11 11:50:00,40.72,40.73,40.6,40.69,45800.0,28.2425,28.2494,28.1593,28.2217,45800.0
2009-06-11 12:00:00,40.64,40.64,40.52,40.52,57000.0,28.187,28.187,28.1038,28.1038,57000.0
2009-06-11 12:10:00,40.53,40.53,40.35,40.43,39900.0,28.1107,28.1107,27.9859,28.0414,39900.0
2009-06-11 12:20:00,40.42,40.54,40.41,40.46,27900.0,28.0344,28.1177,28.0275,28.0622,27900.0
2009-06-11 12:30:00,40.47,40.56,40.43,40.48,35900.0,28.0691,28.1315,28.0414,28.076,35900.0
2009-06-11 12:40:00,40.48,40.59,40.43,40.48,29000.0,28.076,28.1523,28.0414,28.076,29000.0
2009-06-11 12:50:00,40.48,40.67,40.45,40.64,34400.0,28.076,28.2078,28.0552,28.187,34400.0
2009-06-11 13:00:00,40.64,40.8,40.59,40.59,62800.0,28.187,28.298,28.1523,28.1523,62800.0
2009-06-11 13:10:00,40.6,40.76,40.59,40.74,50100.0,28.1593,28.2702,28.1523,28.2564,50100.0
2009-06-11 13:20:00,40.73,41.0,40.72,40.98,100300.0,28.2494,28.4367,28.2425,28.4228,100300.0
2009-06-11 13:30:00,40.99,41.04,40.77,40.77,93100.0,28.4298,28.4644,28.2772,28.2772,93100.0
2009-06-11 13:40:00,40.77,40.79,40.65,40.77,72500.0,28.2772,28.2911,28.1939,28.2772,72500.0
2009-06-11 13:50:00,40.77,40.77,40.68,40.68,37500.0,28.2772,28.2772,28.2148,28.2148,37500.0
2009-06-11 14:00:00,40.69,40.73,40.62,40.63,49900.0,28.2217,28.2494,28.1731,28.1801,49900.0
2009-06-11 14:10:00,40.63,40.7,40.56,40.66,142500.0,28.1801,28.2286,28.1315,28.2009,142500.0
2009-06-11 14:20:00,40.67,40.71,40.61,40.7,32600.0,28.2078,28.2356,28.1662,28.2286,32600.0
2009-06-11 14:30:00,40.7,40.75,40.5,40.56,53500.0,28.2286,28.2633,28.0899,28.1315,53500.0
2009-06-11 14:40:00,40.56,40.7,40.54,40.62,37800.0,28.1315,28.2286,28.1177,28.1731,37800.0
2009-06-11 14:50:00,40.61,40.83,40.58,40.78,72500.0,28.1662,28.3188,28.1454,28.2841,72500.0
2009-06-11 15:00:00,40.78,40.85,40.69,40.8,63400.0,28.2841,28.3327,28.2217,28.298,63400.0
2009-06-11 15:10:00,40.8,40.83,40.7,40.78,57100.0,28.298,28.3188,28.2286,28.2841,57100.0
2009-06-11 15:20:00,40.79,40.81,40.69,40.71,174800.0,28.2911,28.3049,28.2217,28.2356,174800.0
2009-06-11 15:30:00,40.7,40.7,40.5,40.59,135100.0,28.2286,28.2286,28.0899,28.1523,135100.0
2009-06-11 15:40:00,40.58,40.69,40.51,40.58,161700.0,28.1454,28.2217,28.0968,28.1454,161700.0
2009-06-11 15:50:00,40.58,40.61,40.37,40.4,210800.0,28.1454,28.1662,27.9997,28.0206,210800.0
2009-06-12 09:30:00,40.39,40.81,40.2,40.72,128600.0,28.0136,28.3049,27.8818,28.2425,128600.0
2009-06-12 09:40:00,40.68,40.82,40.54,40.69,107900.0,28.2148,28.3119,28.1177,28.2217,107900.0
2009-06-12 09:50:00,40.69,40.73,40.25,40.26,87100.0,28.2217,28.2494,27.9165,27.9235,87100.0
2009-06-12 10:00:00,40.26,40.3,40.03,40.12,118800.0,27.9235,27.9512,27.7639,27.8264,118800.0
2009-06-12 10:10:00,40.12,40.48,40.1,40.45,221400.0,27.8264,28.076,27.8125,28.0552,221400.0
2009-06-12 10:20:00,40.43,40.72,40.43,40.7,69000.0,28.0414,28.2425,28.0414,28.2286,69000.0
2009-06-12 10:30:00,40.69,40.76,40.54,40.74,70600.0,28.2217,28.2702,28.1177,28.2564,70600.0
2009-06-12 10:40:00,40.74,40.89,40.7,40.83,72200.0,28.2564,28.3604,28.2286,28.3188,72200.0
2009-06-12 10:50:00,40.83,41.1,40.82,41.09,100700.0,28.3188,28.5061,28.3119,28.4991,100700.0
2009-06-12 11:00:00,41.08,41.19,41.05,41.11,96400.0,28.4922,28.5685,28.4714,28.513,96400.0
2009-06-12 11:10:00,41.09,41.15,41.0,41.03,35600.0,28.4991,28.5407,28.4367,28.4575,35600.0
2009-06-12 11:20:00,41.0,41.07,40.94,40.96,19100.0,28.4367,28.4853,28.3951,28.409,19100.0
2009-06-12 11:30:00,40.96,41.09,40.95,41.08,44600.0,28.409,28.4991,28.402,28.4922,44600.0
2009-06-12 11:40:00,41.08,41.09,40.85,40.86,89300.0,28.4922,28.4991,28.3327,28.3396,89300.0
2009-06-12 11:50:00,40.86,40.92,40.66,40.69,46600.0,28.3396,28.3812,28.2009,28.2217,46600.0
2009-06-12 12:00:00,40.69,40.75,40.65,40.66,61700.0,28.2217,28.2633,28.1939,28.2009,61700.0
2009-06-12 12:10:00,40.66,40.78,40.65,40.69,19200.0,28.2009,28.2841,28.1939,28.2217,19200.0
2009-06-12 12:20:00,40.69,40.73,40.62,40.66,29100.0,28.2217,28.2494,28.1731,28.2009,29100.0
2009-06-12 12:30:00,40.66,40.72,40.54,40.68,42800.0,28.2009,28.2425,28.1177,28.2148,42800.0
2009-06-12 12:40:00,40.69,40.71,40.54,40.6,49000.0,28.2217,28.2356,28.1177,28.1593,49000.0
2009-06-12 12:50:00,40.6,40.69,40.54,40.65,65100.0,28.1593,28.2217,28.1177,28.1939,65100.0
2009-06-12 13:00:00,40.65,40.79,40.58,40.63,69200.0,28.1939,28.2911,28.1454,28.1801,69200.0
2009-06-12 13:10:00,40.6,40.77,40.6,40.74,42800.0,28.1593,28.2772,28.1593,28.2564,42800.0
2009-06-12 13:20:00,40.74,40.86,40.71,40.83,47700.0,28.2564,28.3396,28.2356,28.3188,47700.0
2009-06-12 13:30:00,40.83,40.97,40.82,40.93,42600.0,28.3188,28.4159,28.3119,28.3882,42600.0
2009-06-12 13:40:00,40.95,40.98,40.87,40.93,35700.0,28.402,28.4228,28.3465,28.3882,35700.0
2009-06-12 13:50:00,40.93,40.99,40.88,40.88,43400.0,28.3882,28.4298,28.3535,28.3535,43400.0
2009-06-12 14:00:00,40.88,40.91,40.82,40.88,46300.0,28.3535,28.3743,28.3119,28.3535,46300.0
2009-06-12 14:10:00,40.87,40.91,40.85,40.89,41600.0,28.3465,28.3743,28.3327,28.3604,41600.0
2009-06-12 14:20:00,40.9,40.93,40.82,40.84,67100.0,28.3673,28.3882,28.3119,28.3257,67100.0
2009-06-12 14:30:00,40.84,40.99,40.83,40.99,67500.0,28.3257,28.4298,28.3188,28.4298,67500.0
2009-06-12 14:40:00,41.0,41.31,40.99,41.25,132400.0,28.4367,28.6517,28.4298,28.6101,132400.0
2009-06-12 14:50:00,41.25,41.29,41.16,41.18,85700.0,28.6101,28.6378,28.5477,28.5615,85700.0
2009-06-12 15:00:00,41.18,41.3,41.15,41.27,106200.0,28.5615,28.6448,28.5407,28.624,106200.0
2009-06-12 15:10:00,41.26,41.38,41.26,41.36,115300.0,28.617,28.7003,28.617,28.6864,115300.0
2009-06-12 15:20:00,41.36,41.4,41.27,41.34,179800.0,28.6864,28.7141,28.624,28.6725,179800.0
2009-06-12 15:30:00,41.34,41.39,41.06,41.07,138000.0,28.6725,28.7072,28.4783,28.4853,138000.0
2009-06-12 15:40:00,41.08,41.16,41.05,41.07,99100.0,28.4922,28.5477,28.4714,28.4853,99100.0
2009-06-12 15:50:00,41.07,41.27,41.06,41.25,416300.0,28.4853,28.624,28.4783,28.6101,416300.0
2009-06-15 09:30:00,40.35,40.9,40.0,40.06,136500.0,27.9859,28.3673,27.7431,27.7847,136500.0
2009-06-15 09:40:00,40.05,40.26,39.66,39.67,199600.0,27.7778,27.9235,27.5073,27.5142,199600.0
2009-06-15 09:50:00,39.68,39.7,39.59,39.63,116200.0,27.5212,27.5351,27.4588,27.4865,116200.0
2009-06-15 10:00:00,39.6,39.71,39.42,39.52,151400.0,27.4657,27.542,27.3408,27.4102,151400.0
2009-06-15 10:10:00,39.52,39.55,39.4,39.46,72500.0,27.4102,27.431,27.327,27.3686,72500.0
2009-06-15 10:20:00,39.46,39.51,39.4,39.41,65100.0,27.3686,27.4033,27.327,27.3339,65100.0
2009-06-15 10:30:00,39.41,39.41,39.12,39.19,101700.0,27.3339,27.3339,27.1328,27.1813,101700.0
2009-06-15 10:40:00,39.19,39.19,39.0,39.08,101300.0,27.1813,27.1813,27.0495,27.105,101300.0
2009-06-15 10:50:00,39.08,39.12,39.01,39.07,77400.0,27.105,27.1328,27.0565,27.0981,77400.0
2009-06-15 11:00:00,39.08,39.1,38.71,38.76,97700.0,27.105,27.1189,26.8484,26.8831,97700.0
2009-06-15 11:10:00,38.75,38.8,38.67,38.75,156800.0,26.8762,26.9108,26.8207,26.8762,156800.0
2009-06-15 11:20:00,38.75,38.84,38.72,38.83,178600.0,26.8762,26.9386,26.8553,26.9316,178600.0
2009-06-15 11:30:00,38.83,39.0,38.78,38.96,147300.0,26.9316,27.0495,26.897,27.0218,147300.0
2009-06-15 11:40:00,38.96,39.13,38.94,39.03,134600.0,27.0218,27.1397,27.0079,27.0704,134600.0
2009-06-15 11:50:00,39.04,39.19,39.0,39.05,136800.0,27.0773,27.1813,27.0495,27.0842,136800.0
2009-06-15 12:00:00,39.05,39.05,38.94,39.0,61900.0,27.0842,27.0842,27.0079,27.0495,61900.0
2009-06-15 12:10:00,39.01,39.08,38.99,39.05,48800.0,27.0565,27.105,27.0426,27.0842,48800.0
2009-06-15 12:20:00,39.06,39.15,39.03,39.07,108300.0,27.0912,27.1536,27.0704,27.0981,108300.0
2009-06-15 12:30:00,39.08,39.21,39.05,39.2,53800.0,27.105,27.1952,27.0842,27.1883,53800.0
2009-06-15 12:40:00,39.2,39.23,39.17,39.22,56300.0,27.1883,27.2091,27.1675,27.2021,56300.0
2009-06-15 12:50:00,39.24,39.29,39.19,39.23,84000.0,27.216,27.2507,27.1813,27.2091,84000.0
2009-06-15 13:00:00,39.21,39.27,39.18,39.26,86800.0,27.1952,27.2368,27.1744,27.2299,86800.0
2009-06-15 13:10:00,39.26,39.31,39.21,39.24,50900.0,27.2299,27.2646,27.1952,27.216,50900.0
2009-06-15 13:20:00,39.23,39.23,39.06,39.07,46200.0,27.2091,27.2091,27.0912,27.0981,46200.0
2009-06-15 13:30:00,39.06,39.12,38.99,39.05,54300.0,27.0912,27.1328,27.0426,27.0842,54300.0
2009-06-15 13:40:00,39.05,39.12,39.02,39.09,45000.0,27.0842,27.1328,27.0634,27.112,45000.0
2009-06-15 13:50:00,39.1,39.11,39.05,39.09,68900.0,27.1189,27.1258,27.0842,27.112,68900.0
2009-06-15 14:00:00,39.09,39.16,39.07,39.14,55900.0,27.112,27.1605,27.0981,27.1466,55900.0
2009-06-15 14:10:00,39.14,39.21,39.12,39.19,60600.0,27.1466,27.1952,27.1328,27.1813,60600.0
2009-06-15 14:20:00,39.2,39.29,39.18,39.26,78900.0,27.1883,27.2507,27.1744,27.2299,78900.0
2009-06-15 14:30:00,39.26,39.28,39.19,39.24,65600.0,27.2299,27.2437,27.1813,27.216,65600.0
2009-06-15 14:40:00,39.24,39.26,39.21,39.25,65800.0,27.216,27.2299,27.1952,27.2229,65800.0
2009-06-15 14:50:00,39.25,39.27,39.19,39.27,68500.0,27.2229,27.2368,27.1813,27.2368,68500.0
2009-06-15 15:00:00,39.28,39.3,39.12,39.25,125700.0,27.2437,27.2576,27.1328,27.2229,125700.0
2009-06-15 15:10:00,39.25,39.29,39.16,39.23,173300.0,27.2229,27.2507,27.1605,27.2091,173300.0
2009-06-15 15:20:00,39.23,39.29,39.22,39.27,230600.0,27.2091,27.2507,27.2021,27.2368,230600.0
2009-06-15 15:30:00,39.27,39.39,39.24,39.27,270500.0,27.2368,27.32,27.216,27.2368,270500.0
2009-06-15 15:40:00,39.27,39.4,39.21,39.34,314300.0,27.2368,27.327,27.1952,27.2854,314300.0
2009-06-15 15:50:00,39.34,39.35,39.21,39.27,390300.0,27.2854,27.2923,27.1952,27.2368,390300.0
2009-06-16 09:30:00,39.56,39.9,39.49,39.74,120300.0,27.4379,27.6738,27.3894,27.5628,120300.0
2009-06-16 09:40:00,39.75,40.09,39.73,40.08,83700.0,27.5697,27.8055,27.5559,27.7986,83700.0
2009-06-16 09:50:00,40.08,40.14,39.87,40.05,137600.0,27.7986,27.8402,27.653,27.7778,137600.0
2009-06-16 10:00:00,40.03,40.21,39.98,40.06,92100.0,27.7639,27.8888,27.7293,27.7847,92100.0
2009-06-16 10:10:00,40.07,40.09,39.81,39.84,96500.0,27.7917,27.8055,27.6113,27.6322,96500.0
2009-06-16 10:20:00,39.86,39.91,39.67,39.83,70100.0,27.646,27.6807,27.5142,27.6252,70100.0
2009-06-16 10:30:00,39.83,39.93,39.77,39.86,49900.0,27.6252,27.6946,27.5836,27.646,49900.0
2009-06-16 10:40:00,39.85,39.93,39.78,39.82,58700.0,27.6391,27.6946,27.5905,27.6183,58700.0
2009-06-16 10:50:00,39.83,39.85,39.72,39.78,142000.0,27.6252,27.6391,27.5489,27.5905,142000.0
2009-06-16 11:00:00,39.78,39.88,39.75,39.82,92800.0,27.5905,27.6599,27.5697,27.6183,92800.0
2009-06-16 11:10:00,39.83,39.99,39.78,39.99,62300.0,27.6252,27.7362,27.5905,27.7362,62300.0
2009-06-16 11:20:00,39.98,39.98,39.87,39.94,51500.0,27.7293,27.7293,27.653,27.7015,51500.0
2009-06-16 11:30:00,39.92,40.0,39.88,39.97,87800.0,27.6876,27.7431,27.6599,27.7223,87800.0
2009-06-16 11:40:00,39.98,39.99,39.62,39.62,63600.0,27.7293,27.7362,27.4796,27.4796,63600.0
2009-06-16 11:50:00,39.62,39.75,39.62,39.71,43100.0,27.4796,27.5697,27.4796,27.542,43100.0
2009-06-16 12:00:00,39.7,39.76,39.66,39.67,43300.0,27.5351,27.5767,27.5073,27.5142,43300.0
2009-06-16 12:10:00,39.67,39.68,39.58,39.59,42500.0,27.5142,27.5212,27.4518,27.4588,42500.0
2009-06-16 12:20:00,39.58,39.58,39.45,39.52,68600.0,27.4518,27.4518,27.3617,27.4102,68600.0
2009-06-16 12:30:00,39.52,39.52,39.17,39.19,94600.0,27.4102,27.4102,27.1675,27.1813,94600.0
2009-06-16 12:40:00,39.19,39.21,39.08,39.21,73600.0,27.1813,27.1952,27.105,27.1952,73600.0
2009-06-16 12:50:00,39.21,39.24,39.14,39.2,98600.0,27.1952,27.216,27.1466,27.1883,98600.0
2009-06-16 13:00:00,39.18,39.18,38.93,38.96,63400.0,27.1744,27.1744,27.001,27.0218,63400.0
2009-06-16 13:10:00,38.94,39.0,38.91,39.0,58400.0,27.0079,27.0495,26.9871,27.0495,58400.0
2009-06-16 13:20:00,39.0,39.01,38.83,38.97,60400.0,27.0495,27.0565,26.9316,27.0287,60400.0
2009-06-16 13:30:00,38.98,38.99,38.91,38.92,50100.0,27.0357,27.0426,26.9871,26.9941,50100.0
2009-06-16 13:40:00,38.92,39.01,38.82,39.0,92300.0,26.9941,27.0565,26.9247,27.0495,92300.0
2009-06-16 13:50:00,39.0,39.03,38.94,39.01,63300.0,27.0495,27.0704,27.0079,27.0565,63300.0
2009-06-16 14:00:00,39.01,39.04,38.9,39.01,75700.0,27.0565,27.0773,26.9802,27.0565,75700.0
2009-06-16 14:10:00,39.01,39.06,38.95,39.03,80100.0,27.0565,27.0912,27.0149,27.0704,80100.0
2009-06-16 14:20:00,39.02,39.04,38.97,38.99,109200.0,27.0634,27.0773,27.0287,27.0426,109200.0
2009-06-16 14:30:00,38.98,39.06,38.92,39.05,145700.0,27.0357,27.0912,26.9941,27.0842,145700.0
2009-06-16 14:40:00,39.05,39.05,38.97,39.02,85500.0,27.0842,27.0842,27.0287,27.0634,85500.0
2009-06-16 14:50:00,39.03,39.11,39.01,39.09,153600.0,27.0704,27.1258,27.0565,27.112,153600.0
2009-06-16 15:00:00,39.08,39.14,39.01,39.07,146000.0,27.105,27.1466,27.0565,27.0981,146000.0
2009-06-16 15:10:00,39.07,39.23,39.0,39.22,198900.0,27.0981,27.2091,27.0495,27.2021,198900.0
2009-06-16 15:20:00,39.23,39.23,39.09,39.2,80600.0,27.2091,27.2091,27.112,27.1883,80600.0
2009-06-16 15:30:00,39.21,39.29,39.18,39.22,199700.0,27.1952,27.2507,27.1744,27.2021,199700.0
2009-06-16 15:40:00,39.22,39.24,39.02,39.02,263800.0,27.2021,27.216,27.0634,27.0634,263800.0
2009-06-16 15:50:00,39.03,39.06,38.86,38.89,411200.0,27.0704,27.0912,26.9524,26.9733,411200.0
2009-06-17 09:30:00,38.77,39.15,38.5,38.72,121900.0,26.89,27.1536,26.7028,26.8553,121900.0
2009-06-17 09:40:00,38.74,38.86,38.49,38.51,137800.0,26.8692,26.9524,26.6958,26.7097,137800.0
2009-06-17 09:50:00,38.52,38.59,38.32,38.35,86900.0,26.7166,26.7652,26.5779,26.5987,86900.0
2009-06-17 10:00:00,38.34,38.52,38.17,38.47,233800.0,26.5918,26.7166,26.4739,26.6819,233800.0
2009-06-17 10:10:00,38.49,38.5,38.3,38.47,86500.0,26.6958,26.7028,26.564,26.6819,86500.0
2009-06-17 10:20:00,38.47,38.58,38.27,38.33,67000.0,26.6819,26.7582,26.5432,26.5848,67000.0
2009-06-17 10:30:00,38.34,38.35,38.15,38.18,53200.0,26.5918,26.5987,26.46,26.4808,53200.0
2009-06-17 10:40:00,38.18,38.21,38.02,38.06,78800.0,26.4808,26.5016,26.3698,26.3976,78800.0
2009-06-17 10:50:00,38.04,38.21,38.03,38.13,123700.0,26.3837,26.5016,26.3768,26.4461,123700.0
2009-06-17 11:00:00,38.13,38.43,38.12,38.2,98900.0,26.4461,26.6542,26.4392,26.4947,98900.0
2009-06-17 11:10:00,38.21,38.23,38.05,38.17,85700.0,26.5016,26.5155,26.3906,26.4739,85700.0
2009-06-17 11:20:00,38.17,38.46,38.14,38.43,183400.0,26.4739,26.675,26.4531,26.6542,183400.0
2009-06-17 11:30:00,38.45,38.49,38.33,38.34,188400.0,26.6681,26.6958,26.5848,26.5918,188400.0
2009-06-17 11:40:00,38.34,38.5,38.29,38.48,74700.0,26.5918,26.7028,26.5571,26.6889,74700.0
2009-06-17 11:50:00,38.48,38.62,38.43,38.59,74200.0,26.6889,26.786,26.6542,26.7652,74200.0
2009-06-17 12:00:00,38.57,38.79,38.57,38.77,74500.0,26.7513,26.9039,26.7513,26.89,74500.0
2009-06-17 12:10:00,38.77,38.83,38.69,38.81,63000.0,26.89,26.9316,26.8345,26.9178,63000.0
2009-06-17 12:20:00,38.82,38.92,38.75,38.77,67200.0,26.9247,26.9941,26.8762,26.89,67200.0
2009-06-17 12:30:00,38.76,38.77,38.64,38.72,32300.0,26.8831,26.89,26.7999,26.8553,32300.0
2009-06-17 12:40:00,38.72,38.72,38.44,38.44,63900.0,26.8553,26.8553,26.6611,26.6611,63900.0
2009-06-17 12:50:00,38.44,38.44,38.31,38.32,52200.0,26.6611,26.6611,26.571,26.5779,52200.0
2009-06-17 13:00:00,38.32,38.4,38.18,38.24,77200.0,26.5779,26.6334,26.4808,26.5224,77200.0
2009-06-17 13:10:00,38.24,38.28,38.12,38.12,50500.0,26.5224,26.5502,26.4392,26.4392,50500.0
2009-06-17 13:20:00,38.12,38.33,38.1,38.32,50700.0,26.4392,26.5848,26.4253,26.5779,50700.0
2009-06-17 13:30:00,38.33,38.56,38.3,38.55,50300.0,26.5848,26.7444,26.564,26.7374,50300.0
2009-06-17 13:40:00,38.55,38.62,38.51,38.56,50000.0,26.7374,26.786,26.7097,26.7444,50000.0
2009-06-17 13:50:00,38.56,38.6,38.49,38.52,57800.0,26.7444,26.7721,26.6958,26.7166,57800.0
2009-06-17 14:00:00,38.54,38.67,38.54,38.65,68200.0,26.7305,26.8207,26.7305,26.8068,68200.0
2009-06-17 14:10:00,38.65,38.73,38.61,38.62,58600.0,26.8068,26.8623,26.7791,26.786,58600.0
2009-06-17 14:20:00,38.62,38.78,38.56,38.77,63800.0,26.786,26.897,26.7444,26.89,63800.0
2009-06-17 14:30:00,38.77,38.78,38.6,38.64,50200.0,26.89,26.897,26.7721,26.7999,50200.0
2009-06-17 14:40:00,38.64,38.65,38.44,38.53,56200.0,26.7999,26.8068,26.6611,26.7236,56200.0
2009-06-17 14:50:00,38.53,38.58,38.45,38.49,52500.0,26.7236,26.7582,26.6681,26.6958,52500.0
2009-06-17 15:00:00,38.5,38.62,38.44,38.51,84800.0,26.7028,26.786,26.6611,26.7097,84800.0
2009-06-17 15:10:00,38.51,38.52,38.36,38.45,99800.0,26.7097,26.7166,26.6057,26.6681,99800.0
2009-06-17 15:20:00,38.45,38.49,38.19,38.22,215000.0,26.6681,26.6958,26.4877,26.5086,215000.0
2009-06-17 15:30:00,38.21,38.3,38.13,38.17,246100.0,26.5016,26.564,26.4461,26.4739,246100.0
2009-06-17 15:40:00,38.16,38.34,38.13,38.34,189400.0,26.4669,26.5918,26.4461,26.5918,189400.0
2009-06-17 15:50:00,38.34,38.45,38.3,38.33,502300.0,26.5918,26.6681,26.564,26.5848,502300.0
2009-06-18 09:30:00,38.6,38.6,37.7,37.77,112900.0,26.7721,26.7721,26.1479,26.1964,112900.0
2009-06-18 09:40:00,37.76,37.96,37.66,37.66,153600.0,26.1895,26.3282,26.1202,26.1202,153600.0
2009-06-18 09:50:00,37.65,37.86,37.53,37.77,201800.0,26.1132,26.2589,26.03,26.1964,201800.0
2009-06-18 10:00:00,37.78,38.16,37.75,38.07,154400.0,26.2034,26.4669,26.1826,26.4045,154400.0
2009-06-18 10:10:00,38.06,38.49,38.06,38.41,94800.0,26.3976,26.6958,26.3976,26.6403,94800.0
2009-06-18 10:20:00,38.42,38.47,38.14,38.16,133100.0,26.6473,26.6819,26.4531,26.4669,133100.0
2009-06-18 10:30:00,38.16,38.27,38.07,38.12,117600.0,26.4669,26.5432,26.4045,26.4392,117600.0
2009-06-18 10:40:00,38.12,38.12,37.89,37.89,86100.0,26.4392,26.4392,26.2797,26.2797,86100.0
2009-06-18 10:50:00,37.89,37.93,37.79,37.81,102600.0,26.2797,26.3074,26.2103,26.2242,102600.0
2009-06-18 11:00:00,37.83,37.92,37.83,37.9,81800.0,26.2381,26.3005,26.2381,26.2866,81800.0
2009-06-18 11:10:00,37.91,37.95,37.8,37.9,95700.0,26.2935,26.3213,26.2173,26.2866,95700.0
2009-06-18 11:20:00,37.91,37.96,37.86,37.9,72200.0,26.2935,26.3282,26.2589,26.2866,72200.0
2009-06-18 11:30:00,37.91,37.92,37.8,37.81,45500.0,26.2935,26.3005,26.2173,26.2242,45500.0
2009-06-18 11:40:00,37.8,37.84,37.74,37.8,51200.0,26.2173,26.245,26.1756,26.2173,51200.0
2009-06-18 11:50:00,37.79,37.92,37.77,37.89,36100.0,26.2103,26.3005,26.1964,26.2797,36100.0
2009-06-18 12:00:00,37.9,37.99,37.88,37.97,37500.0,26.2866,26.349,26.2727,26.3352,37500.0
2009-06-18 12:10:00,37.97,38.01,37.95,37.96,29100.0,26.3352,26.3629,26.3213,26.3282,29100.0
2009-06-18 12:20:00,37.95,37.99,37.9,37.99,26000.0,26.3213,26.349,26.2866,26.349,26000.0
2009-06-18 12:30:00,37.99,38.01,37.97,37.99,26400.0,26.349,26.3629,26.3352,26.349,26400.0
2009-06-18 12:40:00,37.98,38.02,37.97,38.0,40300.0,26.3421,26.3698,26.3352,26.356,40300.0
2009-06-18 12:50:00,38.01,38.07,37.97,38.07,35100.0,26.3629,26.4045,26.3352,26.4045,35100.0
2009-06-18 13:00:00,38.07,38.14,38.02,38.14,35800.0,26.4045,26.4531,26.3698,26.4531,35800.0
2009-06-18 13:10:00,38.13,38.16,38.03,38.06,28600.0,26.4461,26.4669,26.3768,26.3976,28600.0
2009-06-18 13:20:00,38.08,38.12,38.05,38.11,19400.0,26.4115,26.4392,26.3906,26.4323,19400.0
2009-06-18 13:30:00,38.12,38.15,37.99,38.02,25500.0,26.4392,26.46,26.349,26.3698,25500.0
2009-06-18 13:40:00,38.01,38.09,38.0,38.04,45500.0,26.3629,26.4184,26.356,26.3837,45500.0
2009-06-18 13:50:00,38.04,38.11,38.02,38.07,47500.0,26.3837,26.4323,26.3698,26.4045,47500.0
2009-06-18 14:00:00,38.06,38.09,38.01,38.04,67400.0,26.3976,26.4184,26.3629,26.3837,67400.0
2009-06-18 14:10:00,38.04,38.12,38.0,38.09,123300.0,26.3837,26.4392,26.356,26.4184,123300.0
2009-06-18 14:20:00,38.09,38.1,37.86,37.98,69800.0,26.4184,26.4253,26.2589,26.3421,69800.0
2009-06-18 14:30:00,37.99,38.02,37.9,37.99,63600.0,26.349,26.3698,26.2866,26.349,63600.0
2009-06-18 14:40:00,38.0,38.13,37.99,38.11,42300.0,26.356,26.4461,26.349,26.4323,42300.0
2009-06-18 14:50:00,38.12,38.15,38.05,38.15,51000.0,26.4392,26.46,26.3906,26.46,51000.0
2009-06-18 15:00:00,38.15,38.21,38.08,38.21,52300.0,26.46,26.5016,26.4115,26.5016,52300.0
2009-06-18 15:10:00,38.19,38.24,38.12,38.17,58000.0,26.4877,26.5224,26.4392,26.4739,58000.0
2009-06-18 15:20:00,38.17,38.18,38.06,38.11,76900.0,26.4739,26.4808,26.3976,26.4323,76900.0
2009-06-18 15:30:00,38.1,38.16,38.01,38.08,94600.0,26.4253,26.4669,26.3629,26.4115,94600.0
2009-06-18 15:40:00,38.08,38.17,37.98,38.06,220900.0,26.4115,26.4739,26.3421,26.3976,220900.0
2009-06-18 15:50:00,38.06,38.13,37.92,38.08,261300.0,26.3976,26.4461,26.3005,26.4115,261300.0
2009-06-19 09:30:00,38.36,38.54,37.95,38.38,1040100.0,26.6057,26.7305,26.3213,26.6195,1040100.0
2009-06-19 09:40:00,38.35,38.67,38.32,38.67,120200.0,26.5987,26.8207,26.5779,26.8207,120200.0
2009-06-19 09:50:00,38.65,38.76,38.56,38.64,144200.0,26.8068,26.8831,26.7444,26.7999,144200.0
2009-06-19 10:00:00,38.62,38.69,38.57,38.67,106500.0,26.786,26.8345,26.7513,26.8207,106500.0
2009-06-19 10:10:00,38.68,38.7,38.43,38.6,108000.0,26.8276,26.8415,26.6542,26.7721,108000.0
2009-06-19 10:20:00,38.6,38.64,38.49,38.6,126900.0,26.7721,26.7999,26.6958,26.7721,126900.0
2009-06-19 10:30:00,38.61,38.77,38.6,38.69,104900.0,26.7791,26.89,26.7721,26.8345,104900.0
2009-06-19 10:40:00,38.69,38.8,38.65,38.8,82900.0,26.8345,26.9108,26.8068,26.9108,82900.0
2009-06-19 10:50:00,38.8,38.87,38.69,38.75,102000.0,26.9108,26.9594,26.8345,26.8762,102000.0
2009-06-19 11:00:00,38.75,38.84,38.69,38.7,74800.0,26.8762,26.9386,26.8345,26.8415,74800.0
2009-06-19 11:10:00,38.7,38.88,38.7,38.88,63600.0,26.8415,26.9663,26.8415,26.9663,63600.0
2009-06-19 11:20:00,38.88,38.91,38.64,38.65,98600.0,26.9663,26.9871,26.7999,26.8068,98600.0
2009-06-19 11:30:00,38.65,38.65,38.45,38.6,111300.0,26.8068,26.8068,26.6681,26.7721,111300.0
2009-06-19 11:40:00,38.58,38.64,38.58,38.64,36000.0,26.7582,26.7999,26.7582,26.7999,36000.0
2009-06-19 11:50:00,38.64,38.71,38.64,38.67,43500.0,26.7999,26.8484,26.7999,26.8207,43500.0
2009-06-19 12:00:00,38.66,38.67,38.55,38.58,37900.0,26.8137,26.8207,26.7374,26.7582,37900.0
2009-06-19 12:10:00,38.58,38.6,38.44,38.59,37700.0,26.7582,26.7721,26.6611,26.7652,37700.0
2009-06-19 12:20:00,38.59,38.59,38.42,38.43,54900.0,26.7652,26.7652,26.6473,26.6542,54900.0
2009-06-19 12:30:00,38.44,38.46,38.28,38.3,68900.0,26.6611,26.675,26.5502,26.564,68900.0
2009-06-19 12:40:00,38.3,38.42,38.29,38.41,52900.0,26.564,26.6473,26.5571,26.6403,52900.0
2009-06-19 12:50:00,38.41,38.45,38.26,38.28,87000.0,26.6403,26.6681,26.5363,26.5502,87000.0
2009-06-19 13:00:00,38.28,38.31,38.21,38.31,52400.0,26.5502,26.571,26.5016,26.571,52400.0
2009-06-19 13:10:00,38.31,38.4,38.3,38.37,40700.0,26.571,26.6334,26.564,26.6126,40700.0
2009-06-19 13:20:00,38.39,38.47,38.37,38.43,50200.0,26.6265,26.6819,26.6126,26.6542,50200.0
2009-06-19 13:30:00,38.43,38.56,38.43,38.54,118200.0,26.6542,26.7444,26.6542,26.7305,118200.0
2009-06-19 13:40:00,38.54,38.55,38.28,38.34,64600.0,26.7305,26.7374,26.5502,26.5918,64600.0
2009-06-19 13:50:00,38.35,38.37,38.29,38.31,53500.0,26.5987,26.6126,26.5571,26.571,53500.0
2009-06-19 14:00:00,38.32,38.36,38.17,38.23,60200.0,26.5779,26.6057,26.4739,26.5155,60200.0
2009-06-19 14:10:00,38.23,38.24,38.03,38.03,64200.0,26.5155,26.5224,26.3768,26.3768,64200.0
2009-06-19 14:20:00,38.03,38.18,38.03,38.18,74300.0,26.3768,26.4808,26.3768,26.4808,74300.0
2009-06-19 14:30:00,38.17,38.36,38.16,38.36,106500.0,26.4739,26.6057,26.4669,26.6057,106500.0
2009-06-19 14:40:00,38.35,38.35,38.21,38.24,114100.0,26.5987,26.5987,26.5016,26.5224,114100.0
2009-06-19 14:50:00,38.24,38.35,38.22,38.28,104000.0,26.5224,26.5987,26.5086,26.5502,104000.0
2009-06-19 15:00:00,38.28,38.39,38.26,38.39,115100.0,26.5502,26.6265,26.5363,26.6265,115100.0
2009-06-19 15:10:00,38.39,38.53,38.36,38.53,96600.0,26.6265,26.7236,26.6057,26.7236,96600.0
2009-06-19 15:20:00,38.54,38.61,38.42,38.61,136200.0,26.7305,26.7791,26.6473,26.7791,136200.0
2009-06-19 15:30:00,38.61,38.66,38.47,38.51,159500.0,26.7791,26.8137,26.6819,26.7097,159500.0
2009-06-19 15:40:00,38.51,38.56,38.43,38.55,184500.0,26.7097,26.7444,26.6542,26.7374,184500.0
2009-06-19 15:50:00,38.56,38.57,38.45,38.48,412900.0,26.7444,26.7513,26.6681,26.6889,412900.0
2009-06-22 09:30:00,37.55,38.0,37.52,37.53,98700.0,26.0439,26.356,26.023,26.03,98700.0
2009-06-22 09:40:00,37.53,37.57,37.3,37.37,113000.0,26.03,26.0577,25.8705,25.919,113000.0
2009-06-22 09:50:00,37.38,37.43,36.93,37.01,197600.0,25.9259,25.9606,25.6138,25.6693,197600.0
2009-06-22 10:00:00,37.02,37.09,36.83,37.07,75400.0,25.6763,25.7248,25.5445,25.7109,75400.0
2009-06-22 10:10:00,37.07,37.28,37.01,37.15,68500.0,25.7109,25.8566,25.6693,25.7664,68500.0
2009-06-22 10:20:00,37.17,37.3,37.16,37.27,45100.0,25.7803,25.8705,25.7734,25.8497,45100.0
2009-06-22 10:30:00,37.27,37.27,36.88,36.96,101300.0,25.8497,25.8497,25.5792,25.6346,101300.0
2009-06-22 10:40:00,36.98,36.98,36.83,36.93,76800.0,25.6485,25.6485,25.5445,25.6138,76800.0
2009-06-22 10:50:00,36.92,37.01,36.9,36.9,45800.0,25.6069,25.6693,25.593,25.593,45800.0
2009-06-22 11:00:00,36.91,36.94,36.83,36.89,55300.0,25.6,25.6208,25.5445,25.5861,55300.0
2009-06-22 11:10:00,36.89,36.93,36.78,36.86,65700.0,25.5861,25.6138,25.5098,25.5653,65700.0
2009-06-22 11:20:00,36.86,36.92,36.81,36.81,58500.0,25.5653,25.6069,25.5306,25.5306,58500.0
2009-06-22 11:30:00,36.8,36.9,36.66,36.68,91400.0,25.5237,25.593,25.4266,25.4404,91400.0
2009-06-22 11:40:00,36.68,36.79,36.6,36.61,78300.0,25.4404,25.5167,25.385,25.3919,78300.0
2009-06-22 11:50:00,36.61,36.7,36.6,36.65,44300.0,25.3919,25.4543,25.385,25.4196,44300.0
2009-06-22 12:00:00,36.65,36.65,36.45,36.46,77900.0,25.4196,25.4196,25.2809,25.2879,77900.0
2009-06-22 12:10:00,36.46,36.52,36.42,36.47,71200.0,25.2879,25.3295,25.2601,25.2948,71200.0
2009-06-22 12:20:00,36.46,36.51,36.42,36.45,74000.0,25.2879,25.3225,25.2601,25.2809,74000.0
2009-06-22 12:30:00,36.47,36.55,36.41,36.55,52200.0,25.2948,25.3503,25.2532,25.3503,52200.0
2009-06-22 12:40:00,36.54,36.56,36.45,36.48,45000.0,25.3433,25.3572,25.2809,25.3017,45000.0
2009-06-22 12:50:00,36.48,36.54,36.44,36.52,38700.0,25.3017,25.3433,25.274,25.3295,38700.0
2009-06-22 13:00:00,36.54,36.54,36.48,36.51,26500.0,25.3433,25.3433,25.3017,25.3225,26500.0
2009-06-22 13:10:00,36.52,36.56,36.44,36.44,43700.0,25.3295,25.3572,25.274,25.274,43700.0
2009-06-22 13:20:00,36.45,36.45,36.33,36.41,53500.0,25.2809,25.2809,25.1977,25.2532,53500.0
2009-06-22 13:30:00,36.4,36.51,36.39,36.51,35200.0,25.2462,25.3225,25.2393,25.3225,35200.0
2009-06-22 13:40:00,36.5,36.57,36.5,36.54,31100.0,25.3156,25.3642,25.3156,25.3433,31100.0
2009-06-22 13:50:00,36.54,36.62,36.5,36.61,56300.0,25.3433,25.3988,25.3156,25.3919,56300.0
2009-06-22 14:00:00,36.62,36.62,36.52,36.55,76800.0,25.3988,25.3988,25.3295,25.3503,76800.0
2009-06-22 14:10:00,36.56,36.57,36.48,36.52,58800.0,25.3572,25.3642,25.3017,25.3295,58800.0
2009-06-22 14:20:00,36.52,36.58,36.49,36.5,65500.0,25.3295,25.3711,25.3087,25.3156,65500.0
2009-06-22 14:30:00,36.49,36.54,36.45,36.51,61500.0,25.3087,25.3433,25.2809,25.3225,61500.0
2009-06-22 14:40:00,36.52,36.52,36.44,36.48,82000.0,25.3295,25.3295,25.274,25.3017,82000.0
2009-06-22 14:50:00,36.48,36.51,36.43,36.5,65600.0,25.3017,25.3225,25.267,25.3156,65600.0
2009-06-22 15:00:00,36.51,36.57,36.48,36.5,138500.0,25.3225,25.3642,25.3017,25.3156,138500.0
2009-06-22 15:10:00,36.51,36.55,36.45,36.51,90900.0,25.3225,25.3503,25.2809,25.3225,90900.0
2009-06-22 15:20:00,36.51,36.53,36.42,36.49,133400.0,25.3225,25.3364,25.2601,25.3087,133400.0
2009-06-22 15:30:00,36.5,36.58,36.45,36.54,167100.0,25.3156,25.3711,25.2809,25.3433,167100.0
2009-06-22 15:40:00,36.54,36.54,36.35,36.48,202600.0,25.3433,25.3433,25.2116,25.3017,202600.0
2009-06-22 15:50:00,36.48,36.51,36.38,36.44,314700.0,25.3017,25.3225,25.2324,25.274,314700.0
2009-06-23 09:30:00,36.53,36.87,36.53,36.73,75700.0,25.3364,25.5722,25.3364,25.4751,75700.0
2009-06-23 09:40:00,36.77,36.87,36.51,36.82,52300.0,25.5029,25.5722,25.3225,25.5375,52300.0
2009-06-23 09:50:00,36.82,36.88,36.75,36.82,37900.0,25.5375,25.5792,25.489,25.5375,37900.0
2009-06-23 10:00:00,36.83,36.86,36.55,36.57,61900.0,25.5445,25.5653,25.3503,25.3642,61900.0
2009-06-23 10:10:00,36.58,36.59,36.31,36.5,72100.0,25.3711,25.378,25.1838,25.3156,72100.0
2009-06-23 10:20:00,36.5,36.6,36.23,36.23,39300.0,25.3156,25.385,25.1283,25.1283,39300.0
2009-06-23 10:30:00,36.24,36.33,36.2,36.25,54100.0,25.1353,25.1977,25.1075,25.1422,54100.0
2009-06-23 10:40:00,36.25,36.27,36.07,36.08,78500.0,25.1422,25.1561,25.0174,25.0243,78500.0
2009-06-23 10:50:00,36.08,36.14,36.01,36.12,162800.0,25.0243,25.0659,24.9757,25.052,162800.0
2009-06-23 11:00:00,36.11,36.16,36.04,36.06,52500.0,25.0451,25.0798,24.9966,25.0104,52500.0
2009-06-23 11:10:00,36.07,36.1,36.03,36.03,49100.0,25.0174,25.0382,24.9896,24.9896,49100.0
2009-06-23 11:20:00,36.04,36.08,36.01,36.04,57700.0,24.9966,25.0243,24.9757,24.9966,57700.0
2009-06-23 11:30:00,36.05,36.06,35.94,36.04,195100.0,25.0035,25.0104,24.9272,24.9966,195100.0
2009-06-23 11:40:00,36.04,36.06,35.92,36.02,37500.0,24.9966,25.0104,24.9133,24.9827,37500.0
2009-06-23 11:50:00,36.04,36.07,35.96,36.01,66000.0,24.9966,25.0174,24.9411,24.9757,66000.0
2009-06-23 12:00:00,36.0,36.06,35.97,36.01,41300.0,24.9688,25.0104,24.948,24.9757,41300.0
2009-06-23 12:10:00,36.01,36.01,35.93,35.96,32600.0,24.9757,24.9757,24.9203,24.9411,32600.0
2009-06-23 12:20:00,35.96,36.06,35.96,36.0,45600.0,24.9411,25.0104,24.9411,24.9688,45600.0
2009-06-23 12:30:00,35.99,36.15,35.99,36.13,54900.0,24.9619,25.0728,24.9619,25.059,54900.0
2009-06-23 12:40:00,36.13,36.13,36.04,36.07,60100.0,25.059,25.059,24.9966,25.0174,60100.0
2009-06-23 12:50:00,36.07,36.1,36.01,36.07,33000.0,25.0174,25.0382,24.9757,25.0174,33000.0
2009-06-23 13:00:00,36.07,36.22,36.03,36.21,54500.0,25.0174,25.1214,24.9896,25.1145,54500.0
2009-06-23 13:10:00,36.22,36.26,36.18,36.2,66800.0,25.1214,25.1491,25.0937,25.1075,66800.0
2009-06-23 13:20:00,36.2,36.22,36.11,36.15,60900.0,25.1075,25.1214,25.0451,25.0728,60900.0
2009-06-23 13:30:00,36.14,36.15,36.03,36.05,96900.0,25.0659,25.0728,24.9896,25.0035,96900.0
2009-06-23 13:40:00,36.05,36.11,36.05,36.06,111800.0,25.0035,25.0451,25.0035,25.0104,111800.0
2009-06-23 13:50:00,36.06,36.08,36.05,36.06,43700.0,25.0104,25.0243,25.0035,25.0104,43700.0
2009-06-23 14:00:00,36.06,36.12,36.05,36.09,41700.0,25.0104,25.052,25.0035,25.0312,41700.0
2009-06-23 14:10:00,36.09,36.3,36.09,36.27,75600.0,25.0312,25.1769,25.0312,25.1561,75600.0
2009-06-23 14:20:00,36.27,36.34,36.24,36.32,52200.0,25.1561,25.2046,25.1353,25.1908,52200.0
2009-06-23 14:30:00,36.32,36.34,36.22,36.22,44400.0,25.1908,25.2046,25.1214,25.1214,44400.0
2009-06-23 14:40:00,36.21,36.27,36.16,36.27,45700.0,25.1145,25.1561,25.0798,25.1561,45700.0
2009-06-23 14:50:00,36.27,36.39,36.26,36.31,70500.0,25.1561,25.2393,25.1491,25.1838,70500.0
2009-06-23 15:00:00,36.31,36.32,36.23,36.24,56800.0,25.1838,25.1908,25.1283,25.1353,56800.0
2009-06-23 15:10:00,36.25,36.37,36.23,36.37,53400.0,25.1422,25.2254,25.1283,25.2254,53400.0
2009-06-23 15:20:00,36.37,36.47,36.28,36.44,78600.0,25.2254,25.2948,25.163,25.274,78600.0
2009-06-23 15:30:00,36.45,36.46,36.36,36.42,100400.0,25.2809,25.2879,25.2185,25.2601,100400.0
2009-06-23 15:40:00,36.41,36.6,36.41,36.6,118300.0,25.2532,25.385,25.2532,25.385,118300.0
2009-06-23 15:50:00,36.6,36.62,36.39,36.44,151300.0,25.385,25.3988,25.2393,25.274,151300.0
2009-06-24 09:30:00,36.94,37.73,36.65,37.73,168500.0,25.6208,26.1687,25.4196,26.1687,168500.0
2009-06-24 09:40:00,37.76,37.85,37.61,37.77,226000.0,26.1895,26.2519,26.0855,26.1964,226000.0
2009-06-24 09:50:00,37.78,37.96,37.7,37.9,124200.0,26.2034,26.3282,26.1479,26.2866,124200.0
2009-06-24 10:00:00,37.89,38.01,37.81,37.97,102000.0,26.2797,26.3629,26.2242,26.3352,102000.0
2009-06-24 10:10:00,37.99,38.09,37.77,37.77,136300.0,26.349,26.4184,26.1964,26.1964,136300.0
2009-06-24 10:20:00,37.78,37.84,37.54,37.68,130700.0,26.2034,26.245,26.0369,26.134,130700.0
2009-06-24 10:30:00,37.7,37.77,37.69,37.73,189800.0,26.1479,26.1964,26.141,26.1687,189800.0
2009-06-24 10:40:00,37.73,37.97,37.7,37.96,102100.0,26.1687,26.3352,26.1479,26.3282,102100.0
2009-06-24 10:50:00,37.98,37.98,37.76,37.8,111700.0,26.3421,26.3421,26.1895,26.2173,111700.0
2009-06-24 11:00:00,37.8,37.82,37.73,37.74,41400.0,26.2173,26.2311,26.1687,26.1756,41400.0
2009-06-24 11:10:00,37.73,37.76,37.58,37.61,51500.0,26.1687,26.1895,26.0647,26.0855,51500.0
2009-06-24 11:20:00,37.61,37.72,37.61,37.65,76800.0,26.0855,26.1618,26.0855,26.1132,76800.0
2009-06-24 11:30:00,37.66,37.69,37.55,37.58,217900.0,26.1202,26.141,26.0439,26.0647,217900.0
2009-06-24 11:40:00,37.57,37.58,37.47,37.49,83900.0,26.0577,26.0647,25.9884,26.0022,83900.0
2009-06-24 11:50:00,37.5,37.59,37.49,37.56,46900.0,26.0092,26.0716,26.0022,26.0508,46900.0
2009-06-24 12:00:00,37.55,37.56,37.44,37.47,61800.0,26.0439,26.0508,25.9676,25.9884,61800.0
2009-06-24 12:10:00,37.48,37.61,37.45,37.58,255500.0,25.9953,26.0855,25.9745,26.0647,255500.0
2009-06-24 12:20:00,37.58,37.63,37.4,37.41,141300.0,26.0647,26.0993,25.9398,25.9468,141300.0
2009-06-24 12:30:00,37.41,37.42,37.35,37.38,52600.0,25.9468,25.9537,25.9051,25.9259,52600.0
2009-06-24 12:40:00,37.38,37.75,37.38,37.75,319100.0,25.9259,26.1826,25.9259,26.1826,319100.0
2009-06-24 12:50:00,37.74,37.95,37.68,37.7,456300.0,26.1756,26.3213,26.134,26.1479,456300.0
2009-06-24 13:00:00,37.7,37.74,37.63,37.74,89500.0,26.1479,26.1756,26.0993,26.1756,89500.0
2009-06-24 13:10:00,37.74,37.76,37.69,37.73,80100.0,26.1756,26.1895,26.141,26.1687,80100.0
2009-06-24 13:20:00,37.73,37.77,37.72,37.76,43000.0,26.1687,26.1964,26.1618,26.1895,43000.0
2009-06-24 13:30:00,37.76,37.77,37.63,37.65,59700.0,26.1895,26.1964,26.0993,26.1132,59700.0
2009-06-24 13:40:00,37.65,37.65,37.6,37.64,43300.0,26.1132,26.1132,26.0785,26.1063,43300.0
2009-06-24 13:50:00,37.63,37.66,37.55,37.55,35000.0,26.0993,26.1202,26.0439,26.0439,35000.0
2009-06-24 14:00:00,37.56,37.59,37.54,37.56,36700.0,26.0508,26.0716,26.0369,26.0508,36700.0
2009-06-24 14:10:00,37.54,37.58,37.46,37.53,77000.0,26.0369,26.0647,25.9814,26.03,77000.0
2009-06-24 14:20:00,37.53,37.65,37.32,37.36,254900.0,26.03,26.1132,25.8843,25.9121,254900.0
2009-06-24 14:30:00,37.38,37.41,37.12,37.18,135500.0,25.9259,25.9468,25.7456,25.7872,135500.0
2009-06-24 14:40:00,37.17,37.41,37.14,37.25,89400.0,25.7803,25.9468,25.7595,25.8358,89400.0
2009-06-24 14:50:00,37.25,37.34,37.1,37.12,78700.0,25.8358,25.8982,25.7317,25.7456,78700.0
2009-06-24 15:00:00,37.12,37.21,36.86,36.88,120400.0,25.7456,25.808,25.5653,25.5792,120400.0
2009-06-24 15:10:00,36.88,36.96,36.78,36.87,142700.0,25.5792,25.6346,25.5098,25.5722,142700.0
2009-06-24 15:20:00,36.85,37.0,36.84,36.92,98300.0,25.5584,25.6624,25.5514,25.6069,98300.0
2009-06-24 15:30:00,36.92,36.96,36.85,36.91,140900.0,25.6069,25.6346,25.5584,25.6,140900.0
2009-06-24 15:40:00,36.91,36.94,36.71,36.92,134800.0,25.6,25.6208,25.4613,25.6069,134800.0
2009-06-24 15:50:00,36.92,36.98,36.79,36.93,199300.0,25.6069,25.6485,25.5167,25.6138,199300.0
2009-06-25 09:30:00,36.77,37.16,36.67,37.16,78600.0,25.5029,25.7734,25.4335,25.7734,78600.0
2009-06-25 09:40:00,37.17,37.56,37.16,37.47,93500.0,25.7803,26.0508,25.7734,25.9884,93500.0
2009-06-25 09:50:00,37.47,37.81,37.42,37.68,139900.0,25.9884,26.2242,25.9537,26.134,139900.0
2009-06-25 10:00:00,37.68,37.88,37.67,37.88,60100.0,26.134,26.2727,26.1271,26.2727,60100.0
2009-06-25 10:10:00,37.9,38.05,37.78,38.05,69600.0,26.2866,26.3906,26.2034,26.3906,69600.0
2009-06-25 10:20:00,38.05,38.13,37.97,38.03,105900.0,26.3906,26.4461,26.3352,26.3768,105900.0
2009-06-25 10:30:00,38.04,38.26,38.04,38.18,105400.0,26.3837,26.5363,26.3837,26.4808,105400.0
2009-06-25 10:40:00,38.19,38.19,37.95,37.95,67200.0,26.4877,26.4877,26.3213,26.3213,67200.0
2009-06-25 10:50:00,37.95,38.11,37.93,37.99,47900.0,26.3213,26.4323,26.3074,26.349,47900.0
2009-06-25 11:00:00,38.0,38.14,37.97,38.09,51000.0,26.356,26.4531,26.3352,26.4184,51000.0
2009-06-25 11:10:00,38.09,38.11,37.97,38.06,36500.0,26.4184,26.4323,26.3352,26.3976,36500.0
2009-06-25 11:20:00,38.04,38.23,38.04,38.23,51400.0,26.3837,26.5155,26.3837,26.5155,51400.0
2009-06-25 11:30:00,38.24,38.47,38.2,38.44,106000.0,26.5224,26.6819,26.4947,26.6611,106000.0
2009-06-25 11:40:00,38.43,38.61,38.35,38.42,67300.0,26.6542,26.7791,26.5987,26.6473,67300.0
2009-06-25 11:50:00,38.42,38.65,38.39,38.64,50000.0,26.6473,26.8068,26.6265,26.7999,50000.0
2009-06-25 12:00:00,38.64,38.87,38.62,38.75,101000.0,26.7999,26.9594,26.786,26.8762,101000.0
2009-06-25 12:10:00,38.74,38.88,38.73,38.82,92000.0,26.8692,26.9663,26.8623,26.9247,92000.0
2009-06-25 12:20:00,38.81,38.88,38.8,38.84,95600.0,26.9178,26.9663,26.9108,26.9386,95600.0
2009-06-25 12:30:00,38.84,38.87,38.78,38.87,114600.0,26.9386,26.9594,26.897,26.9594,114600.0
2009-06-25 12:40:00,38.86,38.89,38.8,38.8,69300.0,26.9524,26.9733,26.9108,26.9108,69300.0
2009-06-25 12:50:00,38.8,38.89,38.79,38.86,74300.0,26.9108,26.9733,26.9039,26.9524,74300.0
2009-06-25 13:00:00,38.87,39.0,38.83,38.96,88500.0,26.9594,27.0495,26.9316,27.0218,88500.0
2009-06-25 13:10:00,38.95,39.03,38.85,39.01,149800.0,27.0149,27.0704,26.9455,27.0565,149800.0
2009-06-25 13:20:00,39.01,39.12,38.9,38.91,70200.0,27.0565,27.1328,26.9802,26.9871,70200.0
2009-06-25 13:30:00,38.91,38.96,38.9,38.91,31400.0,26.9871,27.0218,26.9802,26.9871,31400.0
2009-06-25 13:40:00,38.9,38.93,38.86,38.87,100400.0,26.9802,27.001,26.9524,26.9594,100400.0
2009-06-25 13:50:00,38.87,38.88,38.82,38.86,61800.0,26.9594,26.9663,26.9247,26.9524,61800.0
2009-06-25 14:00:00,38.86,38.86,38.7,38.73,137000.0,26.9524,26.9524,26.8415,26.8623,137000.0
2009-06-25 14:10:00,38.73,38.78,38.72,38.75,117300.0,26.8623,26.897,26.8553,26.8762,117300.0
2009-06-25 14:20:00,38.75,38.82,38.74,38.81,105300.0,26.8762,26.9247,26.8692,26.9178,105300.0
2009-06-25 14:30:00,38.8,38.9,38.79,38.83,110700.0,26.9108,26.9802,26.9039,26.9316,110700.0
2009-06-25 14:40:00,38.84,38.96,38.76,38.96,146100.0,26.9386,27.0218,26.8831,27.0218,146100.0
2009-06-25 14:50:00,38.96,39.08,38.91,38.99,80900.0,27.0218,27.105,26.9871,27.0426,80900.0
2009-06-25 15:00:00,38.98,39.16,38.94,39.13,122600.0,27.0357,27.1605,27.0079,27.1397,122600.0
2009-06-25 15:10:00,39.13,39.22,38.98,39.02,131400.0,27.1397,27.2021,27.0357,27.0634,131400.0
2009-06-25 15:20:00,39.04,39.21,39.0,39.19,144700.0,27.0773,27.1952,27.0495,27.1813,144700.0
2009-06-25 15:30:00,39.19,39.19,38.87,38.88,220200.0,27.1813,27.1813,26.9594,26.9663,220200.0
2009-06-25 15:40:00,38.89,39.09,38.73,39.01,281700.0,26.9733,27.112,26.8623,27.0565,281700.0
2009-06-25 15:50:00,39.01,39.05,38.92,38.99,301300.0,27.0565,27.0842,26.9941,27.0426,301300.0
2009-06-26 09:30:00,38.76,38.96,38.26,38.73,82200.0,26.8831,27.0218,26.5363,26.8623,82200.0
2009-06-26 09:40:00,38.73,39.06,38.65,39.0,63600.0,26.8623,27.0912,26.8068,27.0495,63600.0
2009-06-26 09:50:00,39.0,39.16,38.79,38.82,79900.0,27.0495,27.1605,26.9039,26.9247,79900.0
2009-06-26 10:00:00,38.78,38.87,38.69,38.78,52700.0,26.897,26.9594,26.8345,26.897,52700.0
2009-06-26 10:10:00,38.79,38.87,38.68,38.81,36200.0,26.9039,26.9594,26.8276,26.9178,36200.0
2009-06-26 10:20:00,38.8,38.98,38.78,38.84,36300.0,26.9108,27.0357,26.897,26.9386,36300.0
2009-06-26 10:30:00,38.83,38.91,38.71,38.71,49900.0,26.9316,26.9871,26.8484,26.8484,49900.0
2009-06-26 10:40:00,38.71,38.8,38.64,38.78,68200.0,26.8484,26.9108,26.7999,26.897,68200.0
2009-06-26 10:50:00,38.79,38.88,38.66,38.83,50000.0,26.9039,26.9663,26.8137,26.9316,50000.0
2009-06-26 11:00:00,38.83,38.84,38.65,38.84,61600.0,26.9316,26.9386,26.8068,26.9386,61600.0
2009-06-26 11:10:00,38.83,38.88,38.71,38.85,54600.0,26.9316,26.9663,26.8484,26.9455,54600.0
2009-06-26 11:20:00,38.85,38.87,38.7,38.76,81300.0,26.9455,26.9594,26.8415,26.8831,81300.0
2009-06-26 11:30:00,38.78,39.05,38.78,38.89,90600.0,26.897,27.0842,26.897,26.9733,90600.0
2009-06-26 11:40:00,38.89,38.91,38.79,38.84,54700.0,26.9733,26.9871,26.9039,26.9386,54700.0
2009-06-26 11:50:00,38.85,39.02,38.84,38.99,88600.0,26.9455,27.0634,26.9386,27.0426,88600.0
2009-06-26 12:00:00,38.99,39.09,38.98,38.99,50400.0,27.0426,27.112,27.0357,27.0426,50400.0
2009-06-26 12:10:00,38.99,39.06,38.93,38.93,25100.0,27.0426,27.0912,27.001,27.001,25100.0
2009-06-26 12:20:00,38.93,39.05,38.91,39.05,45800.0,27.001,27.0842,26.9871,27.0842,45800.0
2009-06-26 12:30:00,39.04,39.16,39.01,39.16,54800.0,27.0773,27.1605,27.0565,27.1605,54800.0
2009-06-26 12:40:00,39.16,39.23,39.14,39.21,73700.0,27.1605,27.2091,27.1466,27.1952,73700.0
2009-06-26 12:50:00,39.21,39.4,39.21,39.24,133300.0,27.1952,27.327,27.1952,27.216,133300.0
2009-06-26 13:00:00,39.24,39.25,39.14,39.15,29200.0,27.216,27.2229,27.1466,27.1536,29200.0
2009-06-26 13:10:00,39.15,39.18,39.14,39.16,21300.0,27.1536,27.1744,27.1466,27.1605,21300.0
2009-06-26 13:20:00,39.17,39.17,39.11,39.14,25800.0,27.1675,27.1675,27.1258,27.1466,25800.0
2009-06-26 13:30:00,39.13,39.19,39.08,39.13,46900.0,27.1397,27.1813,27.105,27.1397,46900.0
2009-06-26 13:40:00,39.12,39.25,39.08,39.22,46700.0,27.1328,27.2229,27.105,27.2021,46700.0
2009-06-26 13:50:00,39.23,39.29,39.2,39.24,128000.0,27.2091,27.2507,27.1883,27.216,128000.0
2009-06-26 14:00:00,39.22,39.26,39.13,39.26,30700.0,27.2021,27.2299,27.1397,27.2299,30700.0
2009-06-26 14:10:00,39.26,39.26,39.15,39.21,61500.0,27.2299,27.2299,27.1536,27.1952,61500.0
2009-06-26 14:20:00,39.21,39.21,39.09,39.1,31100.0,27.1952,27.1952,27.112,27.1189,31100.0
2009-06-26 14:30:00,39.09,39.15,39.07,39.08,55000.0,27.112,27.1536,27.0981,27.105,55000.0
2009-06-26 14:40:00,39.09,39.14,39.05,39.12,82300.0,27.112,27.1466,27.0842,27.1328,82300.0
2009-06-26 14:50:00,39.11,39.31,39.11,39.2,293600.0,27.1258,27.2646,27.1258,27.1883,293600.0
2009-06-26 15:00:00,39.2,39.26,39.05,39.15,154900.0,27.1883,27.2299,27.0842,27.1536,154900.0
2009-06-26 15:10:00,39.15,39.18,39.11,39.12,92100.0,27.1536,27.1744,27.1258,27.1328,92100.0
2009-06-26 15:20:00,39.13,39.16,39.07,39.16,61600.0,27.1397,27.1605,27.0981,27.1605,61600.0
2009-06-26 15:30:00,39.15,39.38,39.15,39.38,158100.0,27.1536,27.3131,27.1536,27.3131,158100.0
2009-06-26 15:40:00,39.38,39.54,39.36,39.48,277600.0,27.3131,27.4241,27.2992,27.3825,277600.0
2009-06-26 15:50:00,39.48,39.52,39.12,39.18,328300.0,27.3825,27.4102,27.1328,27.1744,328300.0
2009-06-29 09:30:00,38.85,39.29,38.53,38.64,103200.0,26.9455,27.2507,26.7236,26.7999,103200.0
2009-06-29 09:40:00,38.64,38.77,38.55,38.63,62700.0,26.7999,26.89,26.7374,26.7929,62700.0
2009-06-29 09:50:00,38.63,38.82,38.6,38.75,80000.0,26.7929,26.9247,26.7721,26.8762,80000.0
2009-06-29 10:00:00,38.74,38.97,38.69,38.96,99200.0,26.8692,27.0287,26.8345,27.0218,99200.0
2009-06-29 10:10:00,38.95,39.19,38.95,39.06,68400.0,27.0149,27.1813,27.0149,27.0912,68400.0
2009-06-29 10:20:00,39.06,39.19,38.94,39.15,108400.0,27.0912,27.1813,27.0079,27.1536,108400.0
2009-06-29 10:30:00,39.15,39.27,39.12,39.24,90000.0,27.1536,27.2368,27.1328,27.216,90000.0
2009-06-29 10:40:00,39.22,39.26,39.07,39.15,57300.0,27.2021,27.2299,27.0981,27.1536,57300.0
2009-06-29 10:50:00,39.15,39.18,38.94,38.96,91600.0,27.1536,27.1744,27.0079,27.0218,91600.0
2009-06-29 11:00:00,38.96,39.0,38.91,38.96,57500.0,27.0218,27.0495,26.9871,27.0218,57500.0
2009-06-29 11:10:00,38.96,38.98,38.8,38.8,64300.0,27.0218,27.0357,26.9108,26.9108,64300.0
2009-06-29 11:20:00,38.8,38.82,38.74,38.79,60300.0,26.9108,26.9247,26.8692,26.9039,60300.0
2009-06-29 11:30:00,38.78,38.81,38.69,38.74,86400.0,26.897,26.9178,26.8345,26.8692,86400.0
2009-06-29 11:40:00,38.74,38.79,38.67,38.72,60800.0,26.8692,26.9039,26.8207,26.8553,60800.0
2009-06-29 11:50:00,38.72,38.8,38.68,38.8,36500.0,26.8553,26.9108,26.8276,26.9108,36500.0
2009-06-29 12:00:00,38.8,38.82,38.61,38.62,54600.0,26.9108,26.9247,26.7791,26.786,54600.0
2009-06-29 12:10:00,38.62,38.63,38.51,38.53,56800.0,26.786,26.7929,26.7097,26.7236,56800.0
2009-06-29 12:20:00,38.52,38.55,38.43,38.49,62100.0,26.7166,26.7374,26.6542,26.6958,62100.0
2009-06-29 12:30:00,38.49,38.58,38.45,38.46,53900.0,26.6958,26.7582,26.6681,26.675,53900.0
2009-06-29 12:40:00,38.46,38.46,38.34,38.37,70800.0,26.675,26.675,26.5918,26.6126,70800.0
2009-06-29 12:50:00,38.36,38.39,38.26,38.28,81400.0,26.6057,26.6265,26.5363,26.5502,81400.0
2009-06-29 13:00:00,38.28,38.39,38.28,38.36,53100.0,26.5502,26.6265,26.5502,26.6057,53100.0
2009-06-29 13:10:00,38.35,38.41,38.32,38.32,54200.0,26.5987,26.6403,26.5779,26.5779,54200.0
2009-06-29 13:20:00,38.33,38.38,38.23,38.25,73300.0,26.5848,26.6195,26.5155,26.5294,73300.0
2009-06-29 13:30:00,38.25,38.25,38.1,38.23,91400.0,26.5294,26.5294,26.4253,26.5155,91400.0
2009-06-29 13:40:00,38.23,38.24,38.12,38.14,47900.0,26.5155,26.5224,26.4392,26.4531,47900.0
2009-06-29 13:50:00,38.14,38.14,38.02,38.14,96400.0,26.4531,26.4531,26.3698,26.4531,96400.0
2009-06-29 14:00:00,38.15,38.17,38.05,38.12,53900.0,26.46,26.4739,26.3906,26.4392,53900.0
2009-06-29 14:10:00,38.13,38.24,38.11,38.24,53200.0,26.4461,26.5224,26.4323,26.5224,53200.0
2009-06-29 14:20:00,38.24,38.25,38.17,38.17,60600.0,26.5224,26.5294,26.4739,26.4739,60600.0
2009-06-29 14:30:00,38.18,38.22,38.14,38.14,65500.0,26.4808,26.5086,26.4531,26.4531,65500.0
2009-06-29 14:40:00,38.14,38.19,38.1,38.15,88100.0,26.4531,26.4877,26.4253,26.46,88100.0
2009-06-29 14:50:00,38.15,38.18,38.09,38.15,92200.0,26.46,26.4808,26.4184,26.46,92200.0
2009-06-29 15:00:00,38.15,38.17,38.09,38.14,65700.0,26.46,26.4739,26.4184,26.4531,65700.0
2009-06-29 15:10:00,38.14,38.25,38.14,38.23,78800.0,26.4531,26.5294,26.4531,26.5155,78800.0
2009-06-29 15:20:00,38.23,38.27,38.18,38.19,119500.0,26.5155,26.5432,26.4808,26.4877,119500.0
2009-06-29 15:30:00,38.18,38.18,37.92,37.93,196600.0,26.4808,26.4808,26.3005,26.3074,196600.0
2009-06-29 15:40:00,37.93,38.09,37.93,37.95,303700.0,26.3074,26.4184,26.3074,26.3213,303700.0
2009-06-29 15:50:00,37.95,38.26,37.9,38.21,390700.0,26.3213,26.5363,26.2866,26.5016,390700.0
2009-06-30 09:30:00,38.41,38.64,37.96,38.42,90600.0,26.6403,26.7999,26.3282,26.6473,90600.0
2009-06-30 09:40:00,38.39,38.72,38.39,38.59,52700.0,26.6265,26.8553,26.6265,26.7652,52700.0
2009-06-30 09:50:00,38.57,38.59,38.33,38.45,71000.0,26.7513,26.7652,26.5848,26.6681,71000.0
2009-06-30 10:00:00,38.43,38.45,37.81,37.97,133200.0,26.6542,26.6681,26.2242,26.3352,133200.0
2009-06-30 10:10:00,37.98,37.99,37.77,37.78,127300.0,26.3421,26.349,26.1964,26.2034,127300.0
2009-06-30 10:20:00,37.81,37.85,37.63,37.63,92300.0,26.2242,26.2519,26.0993,26.0993,92300.0
2009-06-30 10:30:00,37.64,37.64,37.28,37.4,141600.0,26.1063,26.1063,25.8566,25.9398,141600.0
2009-06-30 10:40:00,37.4,37.55,37.34,37.5,124700.0,25.9398,26.0439,25.8982,26.0092,124700.0
2009-06-30 10:50:00,37.49,37.66,37.46,37.56,83300.0,26.0022,26.1202,25.9814,26.0508,83300.0
2009-06-30 11:00:00,37.57,37.61,37.43,37.43,75700.0,26.0577,26.0855,25.9606,25.9606,75700.0
2009-06-30 11:10:00,37.42,37.52,37.33,37.5,107900.0,25.9537,26.023,25.8913,26.0092,107900.0
2009-06-30 11:20:00,37.5,37.51,37.4,37.47,116500.0,26.0092,26.0161,25.9398,25.9884,116500.0
2009-06-30 11:30:00,37.47,37.48,37.16,37.27,91000.0,25.9884,25.9953,25.7734,25.8497,91000.0
2009-06-30 11:40:00,37.26,37.36,37.24,37.33,34000.0,25.8427,25.9121,25.8288,25.8913,34000.0
2009-06-30 11:50:00,37.32,37.34,37.25,37.28,36300.0,25.8843,25.8982,25.8358,25.8566,36300.0
2009-06-30 12:00:00,37.27,37.34,37.26,37.32,46500.0,25.8497,25.8982,25.8427,25.8843,46500.0
2009-06-30 12:10:00,37.33,37.43,37.32,37.42,87700.0,25.8913,25.9606,25.8843,25.9537,87700.0
2009-06-30 12:20:00,37.42,37.51,37.39,37.51,81400.0,25.9537,26.0161,25.9329,26.0161,81400.0
2009-06-30 12:30:00,37.52,37.59,37.41,37.46,55000.0,26.023,26.0716,25.9468,25.9814,55000.0
2009-06-30 12:40:00,37.46,37.51,37.4,37.43,36100.0,25.9814,26.0161,25.9398,25.9606,36100.0
2009-06-30 12:50:00,37.42,37.56,37.41,37.53,30000.0,25.9537,26.0508,25.9468,26.03,30000.0
2009-06-30 13:00:00,37.55,37.61,37.53,37.56,38900.0,26.0439,26.0855,26.03,26.0508,38900.0
2009-06-30 13:10:00,37.56,37.58,37.49,37.52,32600.0,26.0508,26.0647,26.0022,26.023,32600.0
2009-06-30 13:20:00,37.51,37.6,37.48,37.55,39100.0,26.0161,26.0785,25.9953,26.0439,39100.0
2009-06-30 13:30:00,37.55,37.57,37.51,37.53,26900.0,26.0439,26.0577,26.0161,26.03,26900.0
2009-06-30 13:40:00,37.53,37.62,37.45,37.54,75300.0,26.03,26.0924,25.9745,26.0369,75300.0
2009-06-30 13:50:00,37.56,37.56,37.42,37.44,38000.0,26.0508,26.0508,25.9537,25.9676,38000.0
2009-06-30 14:00:00,37.44,37.55,37.41,37.48,85900.0,25.9676,26.0439,25.9468,25.9953,85900.0
2009-06-30 14:10:00,37.48,37.56,37.47,37.49,48900.0,25.9953,26.0508,25.9884,26.0022,48900.0
2009-06-30 14:20:00,37.51,37.6,37.5,37.58,73800.0,26.0161,26.0785,26.0092,26.0647,73800.0
2009-06-30 14:30:00,37.58,37.64,37.53,37.63,113200.0,26.0647,26.1063,26.03,26.0993,113200.0
2009-06-30 14:40:00,37.62,37.64,37.53,37.54,66800.0,26.0924,26.1063,26.03,26.0369,66800.0
2009-06-30 14:50:00,37.53,37.62,37.52,37.57,64900.0,26.03,26.0924,26.023,26.0577,64900.0
2009-06-30 15:00:00,37.57,37.6,37.45,37.48,137000.0,26.0577,26.0785,25.9745,25.9953,137000.0
2009-06-30 15:10:00,37.49,37.58,37.44,37.5,175000.0,26.0022,26.0647,25.9676,26.0092,175000.0
2009-06-30 15:20:00,37.49,37.58,37.44,37.46,178700.0,26.0022,26.0647,25.9676,25.9814,178700.0
2009-06-30 15:30:00,37.47,37.63,37.47,37.61,133600.0,25.9884,26.0993,25.9884,26.0855,133600.0
2009-06-30 15:40:00,37.61,37.71,37.5,37.71,197500.0,26.0855,26.1548,26.0092,26.1548,197500.0
2009-06-30 15:50:00,37.7,37.73,37.58,37.69,447200.0,26.1479,26.1687,26.0647,26.141,447200.0
2009-07-01 09:30:00,37.52,38.33,37.52,38.31,85100.0,26.023,26.5848,26.023,26.571,85100.0
2009-07-01 09:40:00,38.32,38.53,38.3,38.53,99400.0,26.5779,26.7236,26.564,26.7236,99400.0
2009-07-01 09:50:00,38.54,38.7,38.49,38.69,97900.0,26.7305,26.8415,26.6958,26.8345,97900.0
2009-07-01 10:00:00,38.69,38.76,38.49,38.67,173900.0,26.8345,26.8831,26.6958,26.8207,173900.0
2009-07-01 10:10:00,38.66,39.0,38.65,38.97,154400.0,26.8137,27.0495,26.8068,27.0287,154400.0
2009-07-01 10:20:00,38.96,39.2,38.95,39.2,191800.0,27.0218,27.1883,27.0149,27.1883,191800.0
2009-07-01 10:30:00,39.2,39.27,39.05,39.1,119600.0,27.1883,27.2368,27.0842,27.1189,119600.0
2009-07-01 10:40:00,39.11,39.13,38.97,39.09,66600.0,27.1258,27.1397,27.0287,27.112,66600.0
2009-07-01 10:50:00,39.1,39.16,38.93,38.95,128300.0,27.1189,27.1605,27.001,27.0149,128300.0
2009-07-01 11:00:00,38.95,38.96,38.76,38.86,91400.0,27.0149,27.0218,26.8831,26.9524,91400.0
2009-07-01 11:10:00,38.84,39.0,38.8,38.9,44300.0,26.9386,27.0495,26.9108,26.9802,44300.0
2009-07-01 11:20:00,38.91,38.93,38.77,38.77,99200.0,26.9871,27.001,26.89,26.89,99200.0
2009-07-01 11:30:00,38.77,38.92,38.7,38.71,97500.0,26.89,26.9941,26.8415,26.8484,97500.0
2009-07-01 11:40:00,38.7,38.78,38.69,38.76,54700.0,26.8415,26.897,26.8345,26.8831,54700.0
2009-07-01 11:50:00,38.77,38.84,38.75,38.78,58700.0,26.89,26.9386,26.8762,26.897,58700.0
2009-07-01 12:00:00,38.78,38.84,38.69,38.72,55600.0,26.897,26.9386,26.8345,26.8553,55600.0
2009-07-01 12:10:00,38.72,38.73,38.56,38.61,47600.0,26.8553,26.8623,26.7444,26.7791,47600.0
2009-07-01 12:20:00,38.59,38.6,38.48,38.49,85000.0,26.7652,26.7721,26.6889,26.6958,85000.0
2009-07-01 12:30:00,38.49,38.59,38.48,38.56,65100.0,26.6958,26.7652,26.6889,26.7444,65100.0
2009-07-01 12:40:00,38.56,38.63,38.54,38.62,40000.0,26.7444,26.7929,26.7305,26.786,40000.0
2009-07-01 12:50:00,38.62,38.62,38.45,38.45,35000.0,26.786,26.786,26.6681,26.6681,35000.0
2009-07-01 13:00:00,38.45,38.56,38.44,38.56,65100.0,26.6681,26.7444,26.6611,26.7444,65100.0
2009-07-01 13:10:00,38.55,38.62,38.55,38.6,53500.0,26.7374,26.786,26.7374,26.7721,53500.0
2009-07-01 13:20:00,38.6,38.62,38.46,38.59,73100.0,26.7721,26.786,26.675,26.7652,73100.0
2009-07-01 13:30:00,38.59,38.62,38.51,38.51,47200.0,26.7652,26.786,26.7097,26.7097,47200.0
2009-07-01 13:40:00,38.5,38.51,38.39,38.46,42600.0,26.7028,26.7097,26.6265,26.675,42600.0
2009-07-01 13:50:00,38.46,38.6,38.46,38.55,53900.0,26.675,26.7721,26.675,26.7374,53900.0
2009-07-01 14:00:00,38.57,38.61,38.46,38.5,73500.0,26.7513,26.7791,26.675,26.7028,73500.0
2009-07-01 14:10:00,38.5,38.56,38.48,38.52,29800.0,26.7028,26.7444,26.6889,26.7166,29800.0
2009-07-01 14:20:00,38.53,38.55,38.49,38.5,36000.0,26.7236,26.7374,26.6958,26.7028,36000.0
2009-07-01 14:30:00,38.49,38.49,38.38,38.45,70200.0,26.6958,26.6958,26.6195,26.6681,70200.0
2009-07-01 14:40:00,38.44,38.46,38.41,38.44,52800.0,26.6611,26.675,26.6403,26.6611,52800.0
2009-07-01 14:50:00,38.45,38.47,38.28,38.29,105700.0,26.6681,26.6819,26.5502,26.5571,105700.0
2009-07-01 15:00:00,38.29,38.37,38.24,38.37,130800.0,26.5571,26.6126,26.5224,26.6126,130800.0
2009-07-01 15:10:00,38.37,38.42,38.34,38.35,153700.0,26.6126,26.6473,26.5918,26.5987,153700.0
2009-07-01 15:20:00,38.35,38.39,38.15,38.17,131200.0,26.5987,26.6265,26.46,26.4739,131200.0
2009-07-01 15:30:00,38.16,38.26,38.1,38.22,131400.0,26.4669,26.5363,26.4253,26.5086,131400.0
2009-07-01 15:40:00,38.22,38.29,38.09,38.17,182400.0,26.5086,26.5571,26.4184,26.4739,182400.0
2009-07-01 15:50:00,38.17,38.21,38.13,38.14,218900.0,26.4739,26.5016,26.4461,26.4531,218900.0
2009-07-02 09:30:00,37.76,37.89,37.34,37.4,179300.0,26.1895,26.2797,25.8982,25.9398,179300.0
2009-07-02 09:40:00,37.39,37.53,37.27,37.53,191000.0,25.9329,26.03,25.8497,26.03,191000.0
2009-07-02 09:50:00,37.52,37.56,37.45,37.52,151600.0,26.023,26.0508,25.9745,26.023,151600.0
2009-07-02 10:00:00,37.53,37.57,37.17,37.22,165300.0,26.03,26.0577,25.7803,25.815,165300.0
2009-07-02 10:10:00,37.21,37.36,37.14,37.34,107700.0,25.808,25.9121,25.7595,25.8982,107700.0
2009-07-02 10:20:00,37.35,37.36,37.13,37.29,78900.0,25.9051,25.9121,25.7526,25.8635,78900.0
2009-07-02 10:30:00,37.28,37.43,37.25,37.39,92700.0,25.8566,25.9606,25.8358,25.9329,92700.0
2009-07-02 10:40:00,37.39,37.42,37.3,37.32,63500.0,25.9329,25.9537,25.8705,25.8843,63500.0
2009-07-02 10:50:00,37.33,37.33,37.19,37.19,51300.0,25.8913,25.8913,25.7942,25.7942,51300.0
2009-07-02 11:00:00,37.19,37.2,37.11,37.12,84300.0,25.7942,25.8011,25.7387,25.7456,84300.0
2009-07-02 11:10:00,37.12,37.23,37.12,37.19,76000.0,25.7456,25.8219,25.7456,25.7942,76000.0
2009-07-02 11:20:00,37.17,37.17,37.11,37.11,48600.0,25.7803,25.7803,25.7387,25.7387,48600.0
2009-07-02 11:30:00,37.11,37.13,37.09,37.1,50000.0,25.7387,25.7526,25.7248,25.7317,50000.0
2009-07-02 11:40:00,37.11,37.11,36.99,37.0,57000.0,25.7387,25.7387,25.6555,25.6624,57000.0
2009-07-02 11:50:00,37.0,37.01,37.0,37.0,13400.0,25.6624,25.6693,25.6624,25.6624,13400.0
2009-07-02 12:00:00,37.0,37.01,36.9,36.94,116300.0,25.6624,25.6693,25.593,25.6208,116300.0
2009-07-02 12:10:00,36.95,36.96,36.92,36.95,26500.0,25.6277,25.6346,25.6069,25.6277,26500.0
2009-07-02 12:20:00,36.96,37.01,36.95,36.99,35500.0,25.6346,25.6693,25.6277,25.6555,35500.0
2009-07-02 12:30:00,36.99,37.02,36.9,36.96,35700.0,25.6555,25.6763,25.593,25.6346,35700.0
2009-07-02 12:40:00,36.95,36.98,36.92,36.96,22400.0,25.6277,25.6485,25.6069,25.6346,22400.0
2009-07-02 12:50:00,36.96,37.02,36.96,37.01,27100.0,25.6346,25.6763,25.6346,25.6693,27100.0
2009-07-02 13:00:00,37.02,37.1,37.01,37.09,32200.0,25.6763,25.7317,25.6693,25.7248,32200.0
2009-07-02 13:10:00,37.1,37.13,37.01,37.02,29800.0,25.7317,25.7526,25.6693,25.6763,29800.0
2009-07-02 13:20:00,37.02,37.05,36.97,36.98,38900.0,25.6763,25.6971,25.6416,25.6485,38900.0
2009-07-02 13:30:00,36.98,37.0,36.92,36.99,34700.0,25.6485,25.6624,25.6069,25.6555,34700.0
2009-07-02 13:40:00,36.99,37.01,36.9,36.92,44400.0,25.6555,25.6693,25.593,25.6069,44400.0
2009-07-02 13:50:00,36.92,36.99,36.85,36.98,53100.0,25.6069,25.6555,25.5584,25.6485,53100.0
2009-07-02 14:00:00,36.99,37.06,36.97,37.06,29400.0,25.6555,25.704,25.6416,25.704,29400.0
2009-07-02 14:10:00,37.06,37.07,36.97,36.99,53100.0,25.704,25.7109,25.6416,25.6555,53100.0
2009-07-02 14:20:00,36.99,37.04,36.96,36.97,42100.0,25.6555,25.6901,25.6346,25.6416,42100.0
2009-07-02 14:30:00,36.97,36.99,36.91,36.96,37800.0,25.6416,25.6555,25.6,25.6346,37800.0
2009-07-02 14:40:00,36.95,36.96,36.89,36.9,40800.0,25.6277,25.6346,25.5861,25.593,40800.0
2009-07-02 14:50:00,36.91,37.0,36.91,36.99,28600.0,25.6,25.6624,25.6,25.6555,28600.0
2009-07-02 15:00:00,37.0,37.08,36.99,37.08,57100.0,25.6624,25.7179,25.6555,25.7179,57100.0
2009-07-02 15:10:00,37.07,37.08,37.01,37.08,55700.0,25.7109,25.7179,25.6693,25.7179,55700.0
2009-07-02 15:20:00,37.08,37.08,36.91,36.95,131300.0,25.7179,25.7179,25.6,25.6277,131300.0
2009-07-02 15:30:00,36.95,36.99,36.85,36.98,166700.0,25.6277,25.6555,25.5584,25.6485,166700.0
2009-07-02 15:40:00,36.98,37.1,36.91,37.09,123700.0,25.6485,25.7317,25.6,25.7248,123700.0
2009-07-02 15:50:00,37.09,37.18,37.01,37.1,255000.0,25.7248,25.7872,25.6693,25.7317,255000.0
2009-07-06 09:30:00,36.54,36.82,36.38,36.75,183000.0,25.3433,25.5375,25.2324,25.489,183000.0
2009-07-06 09:40:00,36.74,36.91,36.64,36.81,111400.0,25.4821,25.6,25.4127,25.5306,111400.0
2009-07-06 09:50:00,36.83,36.88,36.52,36.67,62100.0,25.5445,25.5792,25.3295,25.4335,62100.0
2009-07-06 10:00:00,36.68,36.82,36.65,36.71,109900.0,25.4404,25.5375,25.4196,25.4613,109900.0
2009-07-06 10:10:00,36.7,36.73,36.59,36.62,85300.0,25.4543,25.4751,25.378,25.3988,85300.0
2009-07-06 10:20:00,36.6,36.61,36.35,36.39,82100.0,25.385,25.3919,25.2116,25.2393,82100.0
2009-07-06 10:30:00,36.37,36.39,36.23,36.23,80000.0,25.2254,25.2393,25.1283,25.1283,80000.0
2009-07-06 10:40:00,36.24,36.34,36.2,36.29,73100.0,25.1353,25.2046,25.1075,25.1699,73100.0
2009-07-06 10:50:00,36.3,36.38,36.23,36.38,61900.0,25.1769,25.2324,25.1283,25.2324,61900.0
2009-07-06 11:00:00,36.39,36.48,36.38,36.47,103500.0,25.2393,25.3017,25.2324,25.2948,103500.0
2009-07-06 11:10:00,36.47,36.52,36.43,36.51,86700.0,25.2948,25.3295,25.267,25.3225,86700.0
2009-07-06 11:20:00,36.51,36.57,36.51,36.56,65400.0,25.3225,25.3642,25.3225,25.3572,65400.0
2009-07-06 11:30:00,36.56,36.58,36.54,36.57,36400.0,25.3572,25.3711,25.3433,25.3642,36400.0
2009-07-06 11:40:00,36.56,36.69,36.56,36.67,69700.0,25.3572,25.4474,25.3572,25.4335,69700.0
2009-07-06 11:50:00,36.67,36.71,36.54,36.54,101500.0,25.4335,25.4613,25.3433,25.3433,101500.0
2009-07-06 12:00:00,36.54,36.63,36.53,36.63,62100.0,25.3433,25.4058,25.3364,25.4058,62100.0
2009-07-06 12:10:00,36.64,36.66,36.62,36.66,55700.0,25.4127,25.4266,25.3988,25.4266,55700.0
2009-07-06 12:20:00,36.65,36.69,36.64,36.68,57300.0,25.4196,25.4474,25.4127,25.4404,57300.0
2009-07-06 12:30:00,36.69,36.73,36.68,36.71,60200.0,25.4474,25.4751,25.4404,25.4613,60200.0
2009-07-06 12:40:00,36.71,36.73,36.71,36.72,46900.0,25.4613,25.4751,25.4613,25.4682,46900.0
2009-07-06 12:50:00,36.72,36.77,36.71,36.76,74100.0,25.4682,25.5029,25.4613,25.4959,74100.0
2009-07-06 13:00:00,36.76,36.82,36.75,36.82,75500.0,25.4959,25.5375,25.489,25.5375,75500.0
2009-07-06 13:10:00,36.82,36.99,36.81,36.99,91200.0,25.5375,25.6555,25.5306,25.6555,91200.0
2009-07-06 13:20:00,36.99,37.09,36.99,37.06,96400.0,25.6555,25.7248,25.6555,25.704,96400.0
2009-07-06 13:30:00,37.07,37.08,36.99,37.0,56800.0,25.7109,25.7179,25.6555,25.6624,56800.0
2009-07-06 13:40:00,37.0,37.03,36.96,36.96,47200.0,25.6624,25.6832,25.6346,25.6346,47200.0
2009-07-06 13:50:00,36.95,36.96,36.95,36.95,18900.0,25.6277,25.6346,25.6277,25.6277,18900.0
2009-07-06 14:00:00,36.96,36.98,36.95,36.95,51100.0,25.6346,25.6485,25.6277,25.6277,51100.0
2009-07-06 14:10:00,36.95,37.01,36.94,36.95,49200.0,25.6277,25.6693,25.6208,25.6277,49200.0
2009-07-06 14:20:00,36.95,36.96,36.87,36.88,40700.0,25.6277,25.6346,25.5722,25.5792,40700.0
2009-07-06 14:30:00,36.89,36.96,36.85,36.85,67700.0,25.5861,25.6346,25.5584,25.5584,67700.0
2009-07-06 14:40:00,36.85,36.87,36.8,36.8,98300.0,25.5584,25.5722,25.5237,25.5237,98300.0
2009-07-06 14:50:00,36.8,36.91,36.75,36.91,96600.0,25.5237,25.6,25.489,25.6,96600.0
2009-07-06 15:00:00,36.91,37.07,36.89,37.03,136100.0,25.6,25.7109,25.5861,25.6832,136100.0
2009-07-06 15:10:00,37.01,37.02,36.9,36.91,119100.0,25.6693,25.6763,25.593,25.6,119100.0
2009-07-06 15:20:00,36.92,37.02,36.89,36.97,130600.0,25.6069,25.6763,25.5861,25.6416,130600.0
2009-07-06 15:30:00,36.96,36.97,36.81,36.91,229200.0,25.6346,25.6416,25.5306,25.6,229200.0
2009-07-06 15:40:00,36.9,37.22,36.89,37.11,257700.0,25.593,25.815,25.5861,25.7387,257700.0
2009-07-06 15:50:00,37.1,37.19,37.09,37.19,275300.0,25.7317,25.7942,25.7248,25.7942,275300.0
2009-07-07 09:30:00,36.98,37.14,36.71,36.82,103600.0,25.6485,25.7595,25.4613,25.5375,103600.0
2009-07-07 09:40:00,36.79,36.86,36.57,36.78,239200.0,25.5167,25.5653,25.3642,25.5098,239200.0
2009-07-07 09:50:00,36.76,36.92,36.6,36.72,147500.0,25.4959,25.6069,25.385,25.4682,147500.0
2009-07-07 10:00:00,36.73,36.76,36.57,36.68,94000.0,25.4751,25.4959,25.3642,25.4404,94000.0
2009-07-07 10:10:00,36.66,36.69,36.56,36.61,89200.0,25.4266,25.4474,25.3572,25.3919,89200.0
2009-07-07 10:20:00,36.61,36.71,36.57,36.69,128500.0,25.3919,25.4613,25.3642,25.4474,128500.0
2009-07-07 10:30:00,36.68,36.75,36.56,36.6,141400.0,25.4404,25.489,25.3572,25.385,141400.0
2009-07-07 10:40:00,36.6,36.65,36.57,36.57,95700.0,25.385,25.4196,25.3642,25.3642,95700.0
2009-07-07 10:50:00,36.57,36.61,36.5,36.57,142000.0,25.3642,25.3919,25.3156,25.3642,142000.0
2009-07-07 11:00:00,36.57,36.58,36.49,36.52,127900.0,25.3642,25.3711,25.3087,25.3295,127900.0
2009-07-07 11:10:00,36.52,36.56,36.52,36.56,53400.0,25.3295,25.3572,25.3295,25.3572,53400.0
2009-07-07 11:20:00,36.56,36.56,36.49,36.5,95300.0,25.3572,25.3572,25.3087,25.3156,95300.0
2009-07-07 11:30:00,36.5,36.51,36.36,36.38,143900.0,25.3156,25.3225,25.2185,25.2324,143900.0
2009-07-07 11:40:00,36.38,36.39,36.28,36.3,66600.0,25.2324,25.2393,25.163,25.1769,66600.0
2009-07-07 11:50:00,36.3,36.32,36.29,36.31,52000.0,25.1769,25.1908,25.1699,25.1838,52000.0
2009-07-07 12:00:00,36.31,36.32,36.3,36.3,26000.0,25.1838,25.1908,25.1769,25.1769,26000.0
2009-07-07 12:10:00,36.3,36.31,36.3,36.3,49700.0,25.1769,25.1838,25.1769,25.1769,49700.0
2009-07-07 12:20:00,36.3,36.3,36.08,36.12,94700.0,25.1769,25.1769,25.0243,25.052,94700.0
2009-07-07 12:30:00,36.13,36.16,36.04,36.04,61700.0,25.059,25.0798,24.9966,24.9966,61700.0
2009-07-07 12:40:00,36.03,36.16,36.02,36.15,78700.0,24.9896,25.0798,24.9827,25.0728,78700.0
2009-07-07 12:50:00,36.15,36.23,36.15,36.22,70500.0,25.0728,25.1283,25.0728,25.1214,70500.0
2009-07-07 13:00:00,36.22,36.22,36.12,36.19,112100.0,25.1214,25.1214,25.052,25.1006,112100.0
2009-07-07 13:10:00,36.19,36.38,36.18,36.34,88500.0,25.1006,25.2324,25.0937,25.2046,88500.0
2009-07-07 13:20:00,36.34,36.42,36.34,36.37,61400.0,25.2046,25.2601,25.2046,25.2254,61400.0
2009-07-07 13:30:00,36.38,36.41,36.31,36.35,73400.0,25.2324,25.2532,25.1838,25.2116,73400.0
2009-07-07 13:40:00,36.35,36.37,36.25,36.25,55300.0,25.2116,25.2254,25.1422,25.1422,55300.0
2009-07-07 13:50:00,36.25,36.27,36.15,36.22,38200.0,25.1422,25.1561,25.0728,25.1214,38200.0
2009-07-07 14:00:00,36.22,36.24,36.14,36.15,42500.0,25.1214,25.1353,25.0659,25.0728,42500.0
2009-07-07 14:10:00,36.15,36.21,36.1,36.19,74200.0,25.0728,25.1145,25.0382,25.1006,74200.0
2009-07-07 14:20:00,36.18,36.27,36.17,36.22,105500.0,25.0937,25.1561,25.0867,25.1214,105500.0
2009-07-07 14:30:00,36.22,36.28,36.2,36.26,88100.0,25.1214,25.163,25.1075,25.1491,88100.0
2009-07-07 14:40:00,36.25,36.28,36.09,36.11,97100.0,25.1422,25.163,25.0312,25.0451,97100.0
2009-07-07 14:50:00,36.11,36.12,35.91,35.93,197100.0,25.0451,25.052,24.9064,24.9203,197100.0
2009-07-07 15:00:00,35.92,35.94,35.8,35.88,163000.0,24.9133,24.9272,24.8301,24.8856,163000.0
2009-07-07 15:10:00,35.88,35.9,35.8,35.83,198600.0,24.8856,24.8995,24.8301,24.8509,198600.0
2009-07-07 15:20:00,35.83,35.93,35.73,35.92,194900.0,24.8509,24.9203,24.7815,24.9133,194900.0
2009-07-07 15:30:00,35.92,36.02,35.92,35.95,244500.0,24.9133,24.9827,24.9133,24.9341,244500.0
2009-07-07 15:40:00,35.95,35.99,35.81,35.94,309800.0,24.9341,24.9619,24.837,24.9272,309800.0
2009-07-07 15:50:00,35.94,35.98,35.87,35.91,444700.0,24.9272,24.9549,24.8786,24.9064,444700.0
2009-07-08 09:30:00,35.97,36.4,35.77,36.18,119500.0,24.948,25.2462,24.8093,25.0937,119500.0
2009-07-08 09:40:00,36.18,36.42,36.13,36.34,88300.0,25.0937,25.2601,25.059,25.2046,88300.0
2009-07-08 09:50:00,36.35,36.48,36.22,36.3,82400.0,25.2116,25.3017,25.1214,25.1769,82400.0
2009-07-08 10:00:00,36.3,36.45,36.22,36.37,96500.0,25.1769,25.2809,25.1214,25.2254,96500.0
2009-07-08 10:10:00,36.38,36.39,36.18,36.27,75900.0,25.2324,25.2393,25.0937,25.1561,75900.0
2009-07-08 10:20:00,36.27,36.28,36.08,36.16,149000.0,25.1561,25.163,25.0243,25.0798,149000.0
2009-07-08 10:30:00,36.16,36.21,35.92,36.02,94500.0,25.0798,25.1145,24.9133,24.9827,94500.0
2009-07-08 10:40:00,36.02,36.06,35.93,35.98,49100.0,24.9827,25.0104,24.9203,24.9549,49100.0
2009-07-08 10:50:00,35.97,35.99,35.69,35.71,61800.0,24.948,24.9619,24.7538,24.7677,61800.0
2009-07-08 11:00:00,35.7,35.71,35.5,35.6,126200.0,24.7607,24.7677,24.622,24.6914,126200.0
2009-07-08 11:10:00,35.6,35.65,35.55,35.58,116600.0,24.6914,24.7261,24.6567,24.6775,116600.0
2009-07-08 11:20:00,35.58,35.64,35.52,35.64,118500.0,24.6775,24.7191,24.6359,24.7191,118500.0
2009-07-08 11:30:00,35.64,35.76,35.64,35.75,111400.0,24.7191,24.8024,24.7191,24.7954,111400.0
2009-07-08 11:40:00,35.75,35.77,35.67,35.69,54100.0,24.7954,24.8093,24.7399,24.7538,54100.0
2009-07-08 11:50:00,35.68,35.69,35.51,35.62,82100.0,24.7469,24.7538,24.629,24.7053,82100.0
2009-07-08 12:00:00,35.63,35.67,35.53,35.65,77400.0,24.7122,24.7399,24.6428,24.7261,77400.0
2009-07-08 12:10:00,35.65,35.69,35.55,35.55,99300.0,24.7261,24.7538,24.6567,24.6567,99300.0
2009-07-08 12:20:00,35.55,35.55,35.28,35.29,88000.0,24.6567,24.6567,24.4694,24.4764,88000.0
2009-07-08 12:30:00,35.28,35.46,35.28,35.38,110500.0,24.4694,24.5943,24.4694,24.5388,110500.0
2009-07-08 12:40:00,35.38,35.47,35.35,35.44,46100.0,24.5388,24.6012,24.518,24.5804,46100.0
2009-07-08 12:50:00,35.45,35.51,35.44,35.45,58600.0,24.5873,24.629,24.5804,24.5873,58600.0
2009-07-08 13:00:00,35.46,35.69,35.46,35.67,96500.0,24.5943,24.7538,24.5943,24.7399,96500.0
2009-07-08 13:10:00,35.67,35.78,35.66,35.7,80700.0,24.7399,24.8162,24.733,24.7607,80700.0
2009-07-08 13:20:00,35.69,35.89,35.69,35.87,103100.0,24.7538,24.8925,24.7538,24.8786,103100.0
2009-07-08 13:30:00,35.87,35.93,35.84,35.87,103900.0,24.8786,24.9203,24.8578,24.8786,103900.0
2009-07-08 13:40:00,35.87,35.88,35.77,35.82,68400.0,24.8786,24.8856,24.8093,24.844,68400.0
2009-07-08 13:50:00,35.81,35.81,35.75,35.79,34500.0,24.837,24.837,24.7954,24.8232,34500.0
2009-07-08 14:00:00,35.79,35.82,35.72,35.73,89500.0,24.8232,24.844,24.7746,24.7815,89500.0
2009-07-08 14:10:00,35.73,35.76,35.63,35.66,70600.0,24.7815,24.8024,24.7122,24.733,70600.0
2009-07-08 14:20:00,35.66,35.81,35.62,35.66,93800.0,24.733,24.837,24.7053,24.733,93800.0
2009-07-08 14:30:00,35.66,35.77,35.55,35.76,102800.0,24.733,24.8093,24.6567,24.8024,102800.0
2009-07-08 14:40:00,35.76,35.78,35.65,35.66,63500.0,24.8024,24.8162,24.7261,24.733,63500.0
2009-07-08 14:50:00,35.64,35.91,35.64,35.89,117500.0,24.7191,24.9064,24.7191,24.8925,117500.0
2009-07-08 15:00:00,35.9,36.05,35.89,35.97,125000.0,24.8995,25.0035,24.8925,24.948,125000.0
2009-07-08 15:10:00,35.99,36.04,35.89,35.96,131400.0,24.9619,24.9966,24.8925,24.9411,131400.0
2009-07-08 15:20:00,35.97,36.08,35.88,35.96,150400.0,24.948,25.0243,24.8856,24.9411,150400.0
2009-07-08 15:30:00,35.96,36.08,35.93,35.98,239300.0,24.9411,25.0243,24.9203,24.9549,239300.0
2009-07-08 15:40:00,35.98,36.26,35.96,36.2,277500.0,24.9549,25.1491,24.9411,25.1075,277500.0
2009-07-08 15:50:00,36.22,36.22,35.99,36.1,518900.0,25.1214,25.1214,24.9619,25.0382,518900.0
2009-07-09 09:30:00,36.29,36.84,36.29,36.74,167900.0,25.1699,25.5514,25.1699,25.4821,167900.0
2009-07-09 09:40:00,36.73,36.79,36.35,36.35,152300.0,25.4751,25.5167,25.2116,25.2116,152300.0
2009-07-09 09:50:00,36.37,36.62,36.32,36.55,64600.0,25.2254,25.3988,25.1908,25.3503,64600.0
2009-07-09 10:00:00,36.57,36.91,36.46,36.83,86800.0,25.3642,25.6,25.2879,25.5445,86800.0
2009-07-09 10:10:00,36.85,36.85,36.69,36.79,39300.0,25.5584,25.5584,25.4474,25.5167,39300.0
2009-07-09 10:20:00,36.8,36.81,36.42,36.54,81000.0,25.5237,25.5306,25.2601,25.3433,81000.0
2009-07-09 10:30:00,36.54,36.66,36.44,36.44,60800.0,25.3433,25.4266,25.274,25.274,60800.0
2009-07-09 10:40:00,36.44,36.64,36.44,36.46,46700.0,25.274,25.4127,25.274,25.2879,46700.0
2009-07-09 10:50:00,36.46,36.56,36.46,36.56,31000.0,25.2879,25.3572,25.2879,25.3572,31000.0
2009-07-09 11:00:00,36.56,36.56,36.24,36.29,71800.0,25.3572,25.3572,25.1353,25.1699,71800.0
2009-07-09 11:10:00,36.31,36.37,36.2,36.23,43500.0,25.1838,25.2254,25.1075,25.1283,43500.0
2009-07-09 11:20:00,36.24,36.42,36.23,36.39,34400.0,25.1353,25.2601,25.1283,25.2393,34400.0
2009-07-09 11:30:00,36.38,36.56,36.32,36.44,55200.0,25.2324,25.3572,25.1908,25.274,55200.0
2009-07-09 11:40:00,36.45,36.63,36.44,36.55,35500.0,25.2809,25.4058,25.274,25.3503,35500.0
2009-07-09 11:50:00,36.55,36.62,36.53,36.53,31000.0,25.3503,25.3988,25.3364,25.3364,31000.0
2009-07-09 12:00:00,36.52,36.54,36.45,36.48,54200.0,25.3295,25.3433,25.2809,25.3017,54200.0
2009-07-09 12:10:00,36.48,36.55,36.41,36.55,43500.0,25.3017,25.3503,25.2532,25.3503,43500.0
2009-07-09 12:20:00,36.54,36.68,36.54,36.63,104100.0,25.3433,25.4404,25.3433,25.4058,104100.0
2009-07-09 12:30:00,36.63,36.63,36.55,36.59,36900.0,25.4058,25.4058,25.3503,25.378,36900.0
2009-07-09 12:40:00,36.6,36.63,36.49,36.5,45300.0,25.385,25.4058,25.3087,25.3156,45300.0
2009-07-09 12:50:00,36.49,36.57,36.44,36.54,63400.0,25.3087,25.3642,25.274,25.3433,63400.0
2009-07-09 13:00:00,36.55,36.56,36.37,36.47,83900.0,25.3503,25.3572,25.2254,25.2948,83900.0
2009-07-09 13:10:00,36.48,36.62,36.37,36.37,69700.0,25.3017,25.3988,25.2254,25.2254,69700.0
2009-07-09 13:20:00,36.39,36.46,36.35,36.42,39000.0,25.2393,25.2879,25.2116,25.2601,39000.0
2009-07-09 13:30:00,36.43,36.49,36.3,36.31,38900.0,25.267,25.3087,25.1769,25.1838,38900.0
2009-07-09 13:40:00,36.31,36.43,36.28,36.31,42600.0,25.1838,25.267,25.163,25.1838,42600.0
2009-07-09 13:50:00,36.33,36.33,36.19,36.24,46100.0,25.1977,25.1977,25.1006,25.1353,46100.0
2009-07-09 14:00:00,36.26,36.28,36.19,36.19,31100.0,25.1491,25.163,25.1006,25.1006,31100.0
2009-07-09 14:10:00,36.2,36.36,36.19,36.32,56100.0,25.1075,25.2185,25.1006,25.1908,56100.0
2009-07-09 14:20:00,36.33,36.38,36.29,36.34,43400.0,25.1977,25.2324,25.1699,25.2046,43400.0
2009-07-09 14:30:00,36.33,36.39,36.33,36.36,25500.0,25.1977,25.2393,25.1977,25.2185,25500.0
2009-07-09 14:40:00,36.35,36.39,36.28,36.28,41500.0,25.2116,25.2393,25.163,25.163,41500.0
2009-07-09 14:50:00,36.29,36.34,36.22,36.23,34400.0,25.1699,25.2046,25.1214,25.1283,34400.0
2009-07-09 15:00:00,36.23,36.29,36.17,36.21,121300.0,25.1283,25.1699,25.0867,25.1145,121300.0
2009-07-09 15:10:00,36.21,36.26,36.17,36.25,104700.0,25.1145,25.1491,25.0867,25.1422,104700.0
2009-07-09 15:20:00,36.25,36.26,36.14,36.21,131900.0,25.1422,25.1491,25.0659,25.1145,131900.0
2009-07-09 15:30:00,36.21,36.22,36.04,36.12,128000.0,25.1145,25.1214,24.9966,25.052,128000.0
2009-07-09 15:40:00,36.13,36.32,36.13,36.26,99300.0,25.059,25.1908,25.059,25.1491,99300.0
2009-07-09 15:50:00,36.25,36.25,36.12,36.18,284600.0,25.1422,25.1422,25.052,25.0937,284600.0
2009-07-10 09:30:00,36.06,36.2,35.85,36.0,46600.0,25.0104,25.1075,24.8648,24.9688,46600.0
2009-07-10 09:40:00,36.03,36.25,35.97,36.22,53600.0,24.9896,25.1422,24.948,25.1214,53600.0
2009-07-10 09:50:00,36.23,36.47,35.89,35.89,57400.0,25.1283,25.2948,24.8925,24.8925,57400.0
2009-07-10 10:00:00,35.89,37.4,35.63,35.92,120400.0,24.8925,25.9398,24.7122,24.9133,120400.0
2009-07-10 10:10:00,35.94,37.4,35.93,36.3,73300.0,24.9272,25.9398,24.9203,25.1769,73300.0
2009-07-10 10:20:00,36.29,36.36,36.12,36.18,49400.0,25.1699,25.2185,25.052,25.0937,49400.0
2009-07-10 10:30:00,36.18,36.22,36.04,36.05,38200.0,25.0937,25.1214,24.9966,25.0035,38200.0
2009-07-10 10:40:00,36.04,36.32,36.0,36.28,55500.0,24.9966,25.1908,24.9688,25.163,55500.0
2009-07-10 10:50:00,36.27,36.32,36.2,36.24,26600.0,25.1561,25.1908,25.1075,25.1353,26600.0
2009-07-10 11:00:00,36.24,36.24,36.13,36.21,34000.0,25.1353,25.1353,25.059,25.1145,34000.0
2009-07-10 11:10:00,36.2,36.27,36.14,36.2,61100.0,25.1075,25.1561,25.0659,25.1075,61100.0
2009-07-10 11:20:00,36.18,36.26,36.13,36.26,58800.0,25.0937,25.1491,25.059,25.1491,58800.0
2009-07-10 11:30:00,36.27,36.33,36.15,36.2,32000.0,25.1561,25.1977,25.0728,25.1075,32000.0
2009-07-10 11:40:00,36.21,36.31,36.2,36.31,25400.0,25.1145,25.1838,25.1075,25.1838,25400.0
2009-07-10 11:50:00,36.31,36.36,36.22,36.29,23400.0,25.1838,25.2185,25.1214,25.1699,23400.0
2009-07-10 12:00:00,36.27,36.44,36.27,36.42,32200.0,25.1561,25.274,25.1561,25.2601,32200.0
2009-07-10 12:10:00,36.4,36.48,36.4,36.46,23000.0,25.2462,25.3017,25.2462,25.2879,23000.0
2009-07-10 12:20:00,36.45,36.45,36.35,36.38,16800.0,25.2809,25.2809,25.2116,25.2324,16800.0
2009-07-10 12:30:00,36.39,36.5,36.33,36.49,39000.0,25.2393,25.3156,25.1977,25.3087,39000.0
2009-07-10 12:40:00,36.5,36.6,36.5,36.52,30900.0,25.3156,25.385,25.3156,25.3295,30900.0
2009-07-10 12:50:00,36.52,36.6,36.47,36.6,28200.0,25.3295,25.385,25.2948,25.385,28200.0
2009-07-10 13:00:00,36.6,36.7,36.6,36.67,42600.0,25.385,25.4543,25.385,25.4335,42600.0
2009-07-10 13:10:00,36.67,36.77,36.61,36.76,40100.0,25.4335,25.5029,25.3919,25.4959,40100.0
2009-07-10 13:20:00,36.76,36.76,36.62,36.65,47800.0,25.4959,25.4959,25.3988,25.4196,47800.0
2009-07-10 13:30:00,36.66,36.74,36.65,36.72,28800.0,25.4266,25.4821,25.4196,25.4682,28800.0
2009-07-10 13:40:00,36.73,36.87,36.72,36.75,35100.0,25.4751,25.5722,25.4682,25.489,35100.0
2009-07-10 13:50:00,36.75,36.79,36.74,36.76,27400.0,25.489,25.5167,25.4821,25.4959,27400.0
2009-07-10 14:00:00,36.77,36.78,36.58,36.6,24500.0,25.5029,25.5098,25.3711,25.385,24500.0
2009-07-10 14:10:00,36.59,36.64,36.52,36.64,28400.0,25.378,25.4127,25.3295,25.4127,28400.0
2009-07-10 14:20:00,36.65,36.65,36.45,36.58,30100.0,25.4196,25.4196,25.2809,25.3711,30100.0
2009-07-10 14:30:00,36.58,36.64,36.52,36.54,32900.0,25.3711,25.4127,25.3295,25.3433,32900.0
2009-07-10 14:40:00,36.53,36.61,36.51,36.61,46400.0,25.3364,25.3919,25.3225,25.3919,46400.0
2009-07-10 14:50:00,36.61,36.65,36.51,36.52,58000.0,25.3919,25.4196,25.3225,25.3295,58000.0
2009-07-10 15:00:00,36.51,36.61,36.47,36.53,64800.0,25.3225,25.3919,25.2948,25.3364,64800.0
2009-07-10 15:10:00,36.53,36.74,36.52,36.64,52300.0,25.3364,25.4821,25.3295,25.4127,52300.0
2009-07-10 15:20:00,36.66,36.66,36.48,36.58,97500.0,25.4266,25.4266,25.3017,25.3711,97500.0
2009-07-10 15:30:00,36.59,36.68,36.52,36.65,74400.0,25.378,25.4404,25.3295,25.4196,74400.0
2009-07-10 15:40:00,36.64,36.81,36.56,36.76,150000.0,25.4127,25.5306,25.3572,25.4959,150000.0
2009-07-10 15:50:00,36.75,36.76,36.6,36.65,176000.0,25.489,25.4959,25.385,25.4196,176000.0
2009-07-13 09:30:00,36.53,36.69,36.12,36.24,69800.0,25.3364,25.4474,25.052,25.1353,69800.0
2009-07-13 09:40:00,36.25,36.45,36.12,36.36,60000.0,25.1422,25.2809,25.052,25.2185,60000.0
2009-07-13 09:50:00,36.36,36.36,36.02,36.1,62500.0,25.2185,25.2185,24.9827,25.0382,62500.0
2009-07-13 10:00:00,36.1,36.12,35.77,35.86,73100.0,25.0382,25.052,24.8093,24.8717,73100.0
2009-07-13 10:10:00,35.86,36.28,35.84,36.28,71600.0,24.8717,25.163,24.8578,25.163,71600.0
2009-07-13 10:20:00,36.27,36.44,36.14,36.4,58800.0,25.1561,25.274,25.0659,25.2462,58800.0
2009-07-13 10:30:00,36.42,36.74,36.42,36.62,75600.0,25.2601,25.4821,25.2601,25.3988,75600.0
2009-07-13 10:40:00,36.62,36.72,36.49,36.54,58100.0,25.3988,25.4682,25.3087,25.3433,58100.0
2009-07-13 10:50:00,36.52,36.87,36.52,36.83,53400.0,25.3295,25.5722,25.3295,25.5445,53400.0
2009-07-13 11:00:00,36.83,36.93,36.77,36.78,46200.0,25.5445,25.6138,25.5029,25.5098,46200.0
2009-07-13 11:10:00,36.77,36.85,36.54,36.62,97100.0,25.5029,25.5584,25.3433,25.3988,97100.0
2009-07-13 11:20:00,36.64,36.72,36.61,36.72,29100.0,25.4127,25.4682,25.3919,25.4682,29100.0
2009-07-13 11:30:00,36.7,37.13,36.7,37.01,122900.0,25.4543,25.7526,25.4543,25.6693,122900.0
2009-07-13 11:40:00,37.02,37.16,36.97,37.12,65900.0,25.6763,25.7734,25.6416,25.7456,65900.0
2009-07-13 11:50:00,37.12,37.12,36.96,37.01,56700.0,25.7456,25.7456,25.6346,25.6693,56700.0
2009-07-13 12:00:00,37.02,37.13,37.02,37.03,50300.0,25.6763,25.7526,25.6763,25.6832,50300.0
2009-07-13 12:10:00,37.03,37.03,36.96,36.99,16900.0,25.6832,25.6832,25.6346,25.6555,16900.0
2009-07-13 12:20:00,36.99,37.0,36.92,36.98,28800.0,25.6555,25.6624,25.6069,25.6485,28800.0
2009-07-13 12:30:00,36.99,37.03,36.95,36.95,25400.0,25.6555,25.6832,25.6277,25.6277,25400.0
2009-07-13 12:40:00,36.95,37.01,36.92,37.01,34000.0,25.6277,25.6693,25.6069,25.6693,34000.0
2009-07-13 12:50:00,37.01,37.04,36.94,36.94,32800.0,25.6693,25.6901,25.6208,25.6208,32800.0
2009-07-13 13:00:00,36.93,36.98,36.92,36.98,30300.0,25.6138,25.6485,25.6069,25.6485,30300.0
2009-07-13 13:10:00,36.97,36.99,36.93,36.95,34000.0,25.6416,25.6555,25.6138,25.6277,34000.0
2009-07-13 13:20:00,36.94,36.95,36.85,36.93,112000.0,25.6208,25.6277,25.5584,25.6138,112000.0
2009-07-13 13:30:00,36.94,36.95,36.86,36.9,34800.0,25.6208,25.6277,25.5653,25.593,34800.0
2009-07-13 13:40:00,36.89,36.93,36.84,36.92,39100.0,25.5861,25.6138,25.5514,25.6069,39100.0
2009-07-13 13:50:00,36.92,37.04,36.91,37.02,66300.0,25.6069,25.6901,25.6,25.6763,66300.0
2009-07-13 14:00:00,37.02,37.06,36.97,36.98,60300.0,25.6763,25.704,25.6416,25.6485,60300.0
2009-07-13 14:10:00,36.97,37.13,36.97,37.13,50000.0,25.6416,25.7526,25.6416,25.7526,50000.0
2009-07-13 14:20:00,37.12,37.2,37.05,37.06,50000.0,25.7456,25.8011,25.6971,25.704,50000.0
2009-07-13 14:30:00,37.07,37.1,36.99,37.01,77500.0,25.7109,25.7317,25.6555,25.6693,77500.0
2009-07-13 14:40:00,37.01,37.05,36.93,37.04,54100.0,25.6693,25.6971,25.6138,25.6901,54100.0
2009-07-13 14:50:00,37.06,37.12,36.96,37.08,62300.0,25.704,25.7456,25.6346,25.7179,62300.0
2009-07-13 15:00:00,37.07,37.17,37.07,37.11,100100.0,25.7109,25.7803,25.7109,25.7387,100100.0
2009-07-13 15:10:00,37.11,37.2,37.08,37.14,121500.0,25.7387,25.8011,25.7179,25.7595,121500.0
2009-07-13 15:20:00,37.13,37.14,37.08,37.1,112300.0,25.7526,25.7595,25.7179,25.7317,112300.0
2009-07-13 15:30:00,37.1,37.29,37.1,37.26,164800.0,25.7317,25.8635,25.7317,25.8427,164800.0
2009-07-13 15:40:00,37.26,37.4,37.26,37.35,202500.0,25.8427,25.9398,25.8427,25.9051,202500.0
2009-07-13 15:50:00,37.35,37.39,37.31,37.39,248500.0,25.9051,25.9329,25.8774,25.9329,248500.0
2009-07-14 09:30:00,37.94,38.8,37.94,38.54,236000.0,26.3144,26.9108,26.3144,26.7305,236000.0
2009-07-14 09:40:00,38.57,38.71,38.41,38.65,165900.0,26.7513,26.8484,26.6403,26.8068,165900.0
2009-07-14 09:50:00,38.64,38.7,38.4,38.49,153500.0,26.7999,26.8415,26.6334,26.6958,153500.0
2009-07-14 10:00:00,38.49,38.58,38.32,38.44,102000.0,26.6958,26.7582,26.5779,26.6611,102000.0
2009-07-14 10:10:00,38.43,38.7,38.37,38.69,92100.0,26.6542,26.8415,26.6126,26.8345,92100.0
2009-07-14 10:20:00,38.67,38.72,38.37,38.66,106500.0,26.8207,26.8553,26.6126,26.8137,106500.0
2009-07-14 10:30:00,38.66,38.66,38.39,38.44,134700.0,26.8137,26.8137,26.6265,26.6611,134700.0
2009-07-14 10:40:00,38.41,38.53,38.26,38.43,103800.0,26.6403,26.7236,26.5363,26.6542,103800.0
2009-07-14 10:50:00,38.43,38.69,38.42,38.69,95900.0,26.6542,26.8345,26.6473,26.8345,95900.0
2009-07-14 11:00:00,38.69,38.99,38.6,38.86,127200.0,26.8345,27.0426,26.7721,26.9524,127200.0
2009-07-14 11:10:00,38.86,39.01,38.85,38.97,133900.0,26.9524,27.0565,26.9455,27.0287,133900.0
2009-07-14 11:20:00,38.97,39.11,38.93,39.01,102600.0,27.0287,27.1258,27.001,27.0565,102600.0
2009-07-14 11:30:00,39.02,39.17,38.99,39.14,85400.0,27.0634,27.1675,27.0426,27.1466,85400.0
2009-07-14 11:40:00,39.15,39.21,39.1,39.2,58600.0,27.1536,27.1952,27.1189,27.1883,58600.0
2009-07-14 11:50:00,39.2,39.29,39.2,39.25,85300.0,27.1883,27.2507,27.1883,27.2229,85300.0
2009-07-14 12:00:00,39.26,39.42,39.19,39.38,137100.0,27.2299,27.3408,27.1813,27.3131,137100.0
2009-07-14 12:10:00,39.38,39.4,39.2,39.22,125000.0,27.3131,27.327,27.1883,27.2021,125000.0
2009-07-14 12:20:00,39.21,39.22,39.07,39.14,76800.0,27.1952,27.2021,27.0981,27.1466,76800.0
2009-07-14 12:30:00,39.13,39.19,39.08,39.11,45000.0,27.1397,27.1813,27.105,27.1258,45000.0
2009-07-14 12:40:00,39.1,39.21,38.99,39.05,170200.0,27.1189,27.1952,27.0426,27.0842,170200.0
2009-07-14 12:50:00,39.06,39.17,38.93,38.93,62200.0,27.0912,27.1675,27.001,27.001,62200.0
2009-07-14 13:00:00,38.93,39.04,38.9,38.96,96500.0,27.001,27.0773,26.9802,27.0218,96500.0
2009-07-14 13:10:00,38.96,39.01,38.82,38.82,58500.0,27.0218,27.0565,26.9247,26.9247,58500.0
2009-07-14 13:20:00,38.83,38.92,38.79,38.9,74900.0,26.9316,26.9941,26.9039,26.9802,74900.0
2009-07-14 13:30:00,38.9,38.95,38.86,38.89,87000.0,26.9802,27.0149,26.9524,26.9733,87000.0
2009-07-14 13:40:00,38.89,38.96,38.84,38.91,58400.0,26.9733,27.0218,26.9386,26.9871,58400.0
2009-07-14 13:50:00,38.91,38.95,38.79,38.8,52200.0,26.9871,27.0149,26.9039,26.9108,52200.0
2009-07-14 14:00:00,38.81,38.81,38.62,38.69,151100.0,26.9178,26.9178,26.786,26.8345,151100.0
2009-07-14 14:10:00,38.7,38.84,38.65,38.82,55400.0,26.8415,26.9386,26.8068,26.9247,55400.0
2009-07-14 14:20:00,38.81,38.85,38.76,38.78,63700.0,26.9178,26.9455,26.8831,26.897,63700.0
2009-07-14 14:30:00,38.78,38.8,38.71,38.76,87900.0,26.897,26.9108,26.8484,26.8831,87900.0
2009-07-14 14:40:00,38.76,38.82,38.7,38.72,94600.0,26.8831,26.9247,26.8415,26.8553,94600.0
2009-07-14 14:50:00,38.72,38.76,38.65,38.72,110600.0,26.8553,26.8831,26.8068,26.8553,110600.0
2009-07-14 15:00:00,38.71,38.8,38.66,38.71,358300.0,26.8484,26.9108,26.8137,26.8484,358300.0
2009-07-14 15:10:00,38.71,38.81,38.69,38.7,183700.0,26.8484,26.9178,26.8345,26.8415,183700.0
2009-07-14 15:20:00,38.7,38.76,38.68,38.72,153300.0,26.8415,26.8831,26.8276,26.8553,153300.0
2009-07-14 15:30:00,38.72,38.77,38.67,38.77,250700.0,26.8553,26.89,26.8207,26.89,250700.0
2009-07-14 15:40:00,38.78,38.84,38.68,38.69,236500.0,26.897,26.9386,26.8276,26.8345,236500.0
2009-07-14 15:50:00,38.69,38.74,38.67,38.74,311200.0,26.8345,26.8692,26.8207,26.8692,311200.0
2009-07-15 09:30:00,39.3,39.65,39.14,39.39,142700.0,27.2576,27.5004,27.1466,27.32,142700.0
2009-07-15 09:40:00,39.37,39.76,39.37,39.66,121300.0,27.3062,27.5767,27.3062,27.5073,121300.0
2009-07-15 09:50:00,39.68,39.94,39.58,39.83,178100.0,27.5212,27.7015,27.4518,27.6252,178100.0
2009-07-15 10:00:00,39.86,39.9,39.74,39.82,116000.0,27.646,27.6738,27.5628,27.6183,116000.0
2009-07-15 10:10:00,39.82,39.83,39.7,39.76,86100.0,27.6183,27.6252,27.5351,27.5767,86100.0
2009-07-15 10:20:00,39.76,39.87,39.75,39.86,55300.0,27.5767,27.653,27.5697,27.646,55300.0
2009-07-15 10:30:00,39.87,39.97,39.86,39.89,64800.0,27.653,27.7223,27.646,27.6668,64800.0
2009-07-15 10:40:00,39.88,39.91,39.79,39.87,59600.0,27.6599,27.6807,27.5975,27.653,59600.0
2009-07-15 10:50:00,39.87,39.9,39.81,39.87,59100.0,27.653,27.6738,27.6113,27.653,59100.0
2009-07-15 11:00:00,39.87,39.98,39.86,39.94,79300.0,27.653,27.7293,27.646,27.7015,79300.0
2009-07-15 11:10:00,39.94,40.02,39.9,39.93,94600.0,27.7015,27.757,27.6738,27.6946,94600.0
2009-07-15 11:20:00,39.93,40.05,39.85,40.01,138100.0,27.6946,27.7778,27.6391,27.7501,138100.0
2009-07-15 11:30:00,40.01,40.15,39.99,40.1,131700.0,27.7501,27.8472,27.7362,27.8125,131700.0
2009-07-15 11:40:00,40.09,40.1,39.98,40.0,71000.0,27.8055,27.8125,27.7293,27.7431,71000.0
2009-07-15 11:50:00,39.99,40.12,39.99,40.07,75700.0,27.7362,27.8264,27.7362,27.7917,75700.0
2009-07-15 12:00:00,40.08,40.1,40.0,40.08,70900.0,27.7986,27.8125,27.7431,27.7986,70900.0
2009-07-15 12:10:00,40.08,40.1,40.03,40.05,103300.0,27.7986,27.8125,27.7639,27.7778,103300.0
2009-07-15 12:20:00,40.05,40.09,40.03,40.05,44100.0,27.7778,27.8055,27.7639,27.7778,44100.0
2009-07-15 12:30:00,40.05,40.15,40.04,40.09,81100.0,27.7778,27.8472,27.7709,27.8055,81100.0
2009-07-15 12:40:00,40.09,40.13,40.08,40.1,49700.0,27.8055,27.8333,27.7986,27.8125,49700.0
2009-07-15 12:50:00,40.11,40.12,40.01,40.03,23900.0,27.8194,27.8264,27.7501,27.7639,23900.0
2009-07-15 13:00:00,40.04,40.08,40.02,40.03,27500.0,27.7709,27.7986,27.757,27.7639,27500.0
2009-07-15 13:10:00,40.04,40.05,39.99,40.01,26800.0,27.7709,27.7778,27.7362,27.7501,26800.0
2009-07-15 13:20:00,40.01,40.1,40.01,40.07,28000.0,27.7501,27.8125,27.7501,27.7917,28000.0
2009-07-15 13:30:00,40.08,40.13,40.06,40.09,46200.0,27.7986,27.8333,27.7847,27.8055,46200.0
2009-07-15 13:40:00,40.1,40.13,40.09,40.12,75300.0,27.8125,27.8333,27.8055,27.8264,75300.0
2009-07-15 13:50:00,40.11,40.15,40.09,40.1,48100.0,27.8194,27.8472,27.8055,27.8125,48100.0
2009-07-15 14:00:00,40.09,40.15,40.01,40.13,71300.0,27.8055,27.8472,27.7501,27.8333,71300.0
2009-07-15 14:10:00,40.12,40.13,40.03,40.1,54700.0,27.8264,27.8333,27.7639,27.8125,54700.0
2009-07-15 14:20:00,40.09,40.19,40.07,40.19,131200.0,27.8055,27.8749,27.7917,27.8749,131200.0
2009-07-15 14:30:00,40.19,40.3,40.19,40.28,101200.0,27.8749,27.9512,27.8749,27.9373,101200.0
2009-07-15 14:40:00,40.28,40.39,40.24,40.37,107100.0,27.9373,28.0136,27.9096,27.9997,107100.0
2009-07-15 14:50:00,40.37,40.37,40.31,40.35,72900.0,27.9997,27.9997,27.9581,27.9859,72900.0
2009-07-15 15:00:00,40.35,40.4,40.33,40.38,114500.0,27.9859,28.0206,27.972,28.0067,114500.0
2009-07-15 15:10:00,40.39,40.47,40.35,40.4,114100.0,28.0136,28.0691,27.9859,28.0206,114100.0
2009-07-15 15:20:00,40.4,40.42,40.3,40.3,111000.0,28.0206,28.0344,27.9512,27.9512,111000.0
2009-07-15 15:30:00,40.31,40.42,40.29,40.41,150800.0,27.9581,28.0344,27.9443,28.0275,150800.0
2009-07-15 15:40:00,40.42,40.5,40.38,40.44,274400.0,28.0344,28.0899,28.0067,28.0483,274400.0
2009-07-15 15:50:00,40.44,40.51,40.34,40.36,466600.0,28.0483,28.0968,27.9789,27.9928,466600.0
2009-07-16 09:30:00,40.29,40.35,39.91,40.21,128400.0,27.9443,27.9859,27.6807,27.8888,128400.0
2009-07-16 09:40:00,40.17,40.47,40.17,40.39,61500.0,27.861,28.0691,27.861,28.0136,61500.0
2009-07-16 09:50:00,40.4,40.69,40.39,40.45,89400.0,28.0206,28.2217,28.0136,28.0552,89400.0
2009-07-16 10:00:00,40.43,40.44,39.99,40.11,61300.0,28.0414,28.0483,27.7362,27.8194,61300.0
2009-07-16 10:10:00,40.12,40.16,39.92,39.93,68800.0,27.8264,27.8541,27.6876,27.6946,68800.0
2009-07-16 10:20:00,39.9,40.16,39.9,40.05,65500.0,27.6738,27.8541,27.6738,27.7778,65500.0
2009-07-16 10:30:00,40.06,40.12,40.03,40.05,81700.0,27.7847,27.8264,27.7639,27.7778,81700.0
2009-07-16 10:40:00,40.05,40.23,40.01,40.23,70500.0,27.7778,27.9026,27.7501,27.9026,70500.0
2009-07-16 10:50:00,40.23,40.32,40.18,40.21,47100.0,27.9026,27.9651,27.868,27.8888,47100.0
2009-07-16 11:00:00,40.21,40.29,40.2,40.2,31900.0,27.8888,27.9443,27.8818,27.8818,31900.0
2009-07-16 11:10:00,40.19,40.2,40.09,40.2,63700.0,27.8749,27.8818,27.8055,27.8818,63700.0
2009-07-16 11:20:00,40.21,40.22,40.16,40.17,43500.0,27.8888,27.8957,27.8541,27.861,43500.0
2009-07-16 11:30:00,40.17,40.18,40.04,40.15,50800.0,27.861,27.868,27.7709,27.8472,50800.0
2009-07-16 11:40:00,40.14,40.35,40.14,40.23,78100.0,27.8402,27.9859,27.8402,27.9026,78100.0
2009-07-16 11:50:00,40.23,40.41,40.23,40.35,35200.0,27.9026,28.0275,27.9026,27.9859,35200.0
2009-07-16 12:00:00,40.35,40.42,40.33,40.39,32700.0,27.9859,28.0344,27.972,28.0136,32700.0
2009-07-16 12:10:00,40.4,40.44,40.4,40.41,18000.0,28.0206,28.0483,28.0206,28.0275,18000.0
2009-07-16 12:20:00,40.41,40.5,40.38,40.5,36200.0,28.0275,28.0899,28.0067,28.0899,36200.0
2009-07-16 12:30:00,40.5,40.54,40.46,40.49,47200.0,28.0899,28.1177,28.0622,28.083,47200.0
2009-07-16 12:40:00,40.5,40.59,40.5,40.59,39200.0,28.0899,28.1523,28.0899,28.1523,39200.0
2009-07-16 12:50:00,40.59,40.65,40.52,40.55,59300.0,28.1523,28.1939,28.1038,28.1246,59300.0
2009-07-16 13:00:00,40.55,40.61,40.5,40.51,57500.0,28.1246,28.1662,28.0899,28.0968,57500.0
2009-07-16 13:10:00,40.52,40.65,40.5,40.65,52900.0,28.1038,28.1939,28.0899,28.1939,52900.0
2009-07-16 13:20:00,40.64,40.69,40.58,40.6,65800.0,28.187,28.2217,28.1454,28.1593,65800.0
2009-07-16 13:30:00,40.6,40.65,40.57,40.58,53600.0,28.1593,28.1939,28.1385,28.1454,53600.0
2009-07-16 13:40:00,40.58,40.69,40.58,40.61,60400.0,28.1454,28.2217,28.1454,28.1662,60400.0
2009-07-16 13:50:00,40.62,40.78,40.62,40.77,95500.0,28.1731,28.2841,28.1731,28.2772,95500.0
2009-07-16 14:00:00,40.78,40.82,40.75,40.78,44600.0,28.2841,28.3119,28.2633,28.2841,44600.0
2009-07-16 14:10:00,40.77,40.85,40.75,40.77,74300.0,28.2772,28.3327,28.2633,28.2772,74300.0
2009-07-16 14:20:00,40.77,40.98,40.75,40.95,137400.0,28.2772,28.4228,28.2633,28.402,137400.0
2009-07-16 14:30:00,40.93,41.0,40.92,41.0,95500.0,28.3882,28.4367,28.3812,28.4367,95500.0
2009-07-16 14:40:00,41.0,41.06,40.94,41.02,88100.0,28.4367,28.4783,28.3951,28.4506,88100.0
2009-07-16 14:50:00,41.02,41.12,40.99,41.09,84600.0,28.4506,28.5199,28.4298,28.4991,84600.0
2009-07-16 15:00:00,41.07,41.1,40.98,40.99,83800.0,28.4853,28.5061,28.4228,28.4298,83800.0
2009-07-16 15:10:00,41.0,41.12,40.99,41.02,132400.0,28.4367,28.5199,28.4298,28.4506,132400.0
2009-07-16 15:20:00,41.03,41.15,40.99,41.09,184100.0,28.4575,28.5407,28.4298,28.4991,184100.0
2009-07-16 15:30:00,41.08,41.11,40.93,40.97,351900.0,28.4922,28.513,28.3882,28.4159,351900.0
2009-07-16 15:40:00,40.98,41.2,40.97,41.13,216600.0,28.4228,28.5754,28.4159,28.5269,216600.0
2009-07-16 15:50:00,41.12,41.18,40.85,40.87,287500.0,28.5199,28.5615,28.3327,28.3465,287500.0
2009-07-17 09:30:00,40.76,41.02,40.56,40.56,327700.0,28.2702,28.4506,28.1315,28.1315,327700.0
2009-07-17 09:40:00,40.56,40.73,40.44,40.52,82400.0,28.1315,28.2494,28.0483,28.1038,82400.0
2009-07-17 09:50:00,40.51,40.51,40.39,40.41,165400.0,28.0968,28.0968,28.0136,28.0275,165400.0
2009-07-17 10:00:00,40.4,40.86,40.35,40.82,121400.0,28.0206,28.3396,27.9859,28.3119,121400.0
2009-07-17 10:10:00,40.82,40.97,40.79,40.93,49800.0,28.3119,28.4159,28.2911,28.3882,49800.0
2009-07-17 10:20:00,40.92,41.09,40.92,41.08,51400.0,28.3812,28.4991,28.3812,28.4922,51400.0
2009-07-17 10:30:00,41.09,41.22,41.05,41.19,90600.0,28.4991,28.5893,28.4714,28.5685,90600.0
2009-07-17 10:40:00,41.19,41.26,41.14,41.14,53000.0,28.5685,28.617,28.5338,28.5338,53000.0
2009-07-17 10:50:00,41.16,41.2,41.04,41.16,63700.0,28.5477,28.5754,28.4644,28.5477,63700.0
2009-07-17 11:00:00,41.16,41.21,41.13,41.18,47200.0,28.5477,28.5824,28.5269,28.5615,47200.0
2009-07-17 11:10:00,41.18,41.18,41.08,41.1,46700.0,28.5615,28.5615,28.4922,28.5061,46700.0
2009-07-17 11:20:00,41.1,41.25,41.08,41.21,63600.0,28.5061,28.6101,28.4922,28.5824,63600.0
2009-07-17 11:30:00,41.21,41.25,41.19,41.23,76900.0,28.5824,28.6101,28.5685,28.5962,76900.0
2009-07-17 11:40:00,41.22,41.43,41.19,41.37,114200.0,28.5893,28.7349,28.5685,28.6933,114200.0
2009-07-17 11:50:00,41.38,41.38,41.34,41.36,49700.0,28.7003,28.7003,28.6725,28.6864,49700.0
2009-07-17 12:00:00,41.35,41.46,41.33,41.45,125100.0,28.6795,28.7557,28.6656,28.7488,125100.0
2009-07-17 12:10:00,41.45,41.49,41.41,41.48,58800.0,28.7488,28.7766,28.7211,28.7696,58800.0
2009-07-17 12:20:00,41.48,41.55,41.47,41.54,61300.0,28.7696,28.8182,28.7627,28.8112,61300.0
2009-07-17 12:30:00,41.54,41.59,41.48,41.57,42600.0,28.8112,28.8459,28.7696,28.832,42600.0
2009-07-17 12:40:00,41.58,41.62,41.53,41.56,42300.0,28.839,28.8667,28.8043,28.8251,42300.0
2009-07-17 12:50:00,41.56,41.58,41.37,41.4,51600.0,28.8251,28.839,28.6933,28.7141,51600.0
2009-07-17 13:00:00,41.38,41.55,41.37,41.55,50600.0,28.7003,28.8182,28.6933,28.8182,50600.0
2009-07-17 13:10:00,41.54,41.56,41.45,41.47,28700.0,28.8112,28.8251,28.7488,28.7627,28700.0
2009-07-17 13:20:00,41.46,41.5,41.44,41.49,22900.0,28.7557,28.7835,28.7419,28.7766,22900.0
2009-07-17 13:30:00,41.49,41.61,41.47,41.58,45500.0,28.7766,28.8598,28.7627,28.839,45500.0
2009-07-17 13:40:00,41.57,41.66,41.54,41.65,47500.0,28.832,28.8945,28.8112,28.8875,47500.0
2009-07-17 13:50:00,41.64,41.67,41.58,41.64,62000.0,28.8806,28.9014,28.839,28.8806,62000.0
2009-07-17 14:00:00,41.63,41.66,41.59,41.59,34700.0,28.8737,28.8945,28.8459,28.8459,34700.0
2009-07-17 14:10:00,41.58,41.59,41.49,41.5,21400.0,28.839,28.8459,28.7766,28.7835,21400.0
2009-07-17 14:20:00,41.5,41.54,41.48,41.52,27600.0,28.7835,28.8112,28.7696,28.7974,27600.0
2009-07-17 14:30:00,41.52,41.52,41.43,41.44,49100.0,28.7974,28.7974,28.7349,28.7419,49100.0
2009-07-17 14:40:00,41.44,41.46,41.37,41.38,40700.0,28.7419,28.7557,28.6933,28.7003,40700.0
2009-07-17 14:50:00,41.38,41.4,41.31,41.36,86200.0,28.7003,28.7141,28.6517,28.6864,86200.0
2009-07-17 15:00:00,41.35,41.48,41.35,41.4,105100.0,28.6795,28.7696,28.6795,28.7141,105100.0
2009-07-17 15:10:00,41.41,41.41,41.36,41.37,66400.0,28.7211,28.7211,28.6864,28.6933,66400.0
2009-07-17 15:20:00,41.36,41.39,41.27,41.28,114200.0,28.6864,28.7072,28.624,28.6309,114200.0
2009-07-17 15:30:00,41.28,41.28,41.16,41.18,159400.0,28.6309,28.6309,28.5477,28.5615,159400.0
2009-07-17 15:40:00,41.19,41.4,41.19,41.39,175600.0,28.5685,28.7141,28.5685,28.7072,175600.0
2009-07-17 15:50:00,41.4,41.47,41.37,41.4,243900.0,28.7141,28.7627,28.6933,28.7141,243900.0
2009-07-20 09:30:00,41.5,42.71,41.25,42.66,230600.0,28.7835,29.6227,28.6101,29.588,230600.0
2009-07-20 09:40:00,42.7,42.7,42.33,42.52,113100.0,29.6158,29.6158,29.3592,29.4909,113100.0
2009-07-20 09:50:00,42.51,42.57,42.37,42.42,66100.0,29.484,29.5256,29.3869,29.4216,66100.0
2009-07-20 10:00:00,42.43,42.7,42.43,42.59,136400.0,29.4285,29.6158,29.4285,29.5395,136400.0
2009-07-20 10:10:00,42.58,42.67,42.41,42.6,176600.0,29.5326,29.595,29.4146,29.5464,176600.0
2009-07-20 10:20:00,42.6,42.64,42.53,42.58,139800.0,29.5464,29.5742,29.4979,29.5326,139800.0
2009-07-20 10:30:00,42.58,42.6,42.48,42.5,93800.0,29.5326,29.5464,29.4632,29.4771,93800.0
2009-07-20 10:40:00,42.5,42.5,42.25,42.26,115800.0,29.4771,29.4771,29.3037,29.3106,115800.0
2009-07-20 10:50:00,42.25,42.29,42.05,42.13,154900.0,29.3037,29.3314,29.165,29.2204,154900.0
2009-07-20 11:00:00,42.11,42.25,42.07,42.15,117100.0,29.2066,29.3037,29.1788,29.2343,117100.0
2009-07-20 11:10:00,42.15,42.25,42.1,42.1,91000.0,29.2343,29.3037,29.1996,29.1996,91000.0
2009-07-20 11:20:00,42.11,42.3,42.09,42.28,49000.0,29.2066,29.3384,29.1927,29.3245,49000.0
2009-07-20 11:30:00,42.29,42.4,42.27,42.3,51900.0,29.3314,29.4077,29.3175,29.3384,51900.0
2009-07-20 11:40:00,42.3,42.31,42.19,42.22,58700.0,29.3384,29.3453,29.2621,29.2829,58700.0
2009-07-20 11:50:00,42.22,42.3,42.21,42.26,131700.0,29.2829,29.3384,29.2759,29.3106,131700.0
2009-07-20 12:00:00,42.26,42.47,42.23,42.42,96900.0,29.3106,29.4563,29.2898,29.4216,96900.0
2009-07-20 12:10:00,42.42,42.49,42.41,42.45,45100.0,29.4216,29.4701,29.4146,29.4424,45100.0
2009-07-20 12:20:00,42.46,42.49,42.39,42.48,88600.0,29.4493,29.4701,29.4008,29.4632,88600.0
2009-07-20 12:30:00,42.49,42.6,42.47,42.6,71200.0,29.4701,29.5464,29.4563,29.5464,71200.0
2009-07-20 12:40:00,42.6,42.73,42.59,42.67,71900.0,29.5464,29.6366,29.5395,29.595,71900.0
2009-07-20 12:50:00,42.67,42.73,42.55,42.55,66700.0,29.595,29.6366,29.5117,29.5117,66700.0
2009-07-20 13:00:00,42.55,42.6,42.52,42.53,33200.0,29.5117,29.5464,29.4909,29.4979,33200.0
2009-07-20 13:10:00,42.52,42.57,42.41,42.45,81900.0,29.4909,29.5256,29.4146,29.4424,81900.0
2009-07-20 13:20:00,42.45,42.47,42.34,42.38,60800.0,29.4424,29.4563,29.3661,29.3938,60800.0
2009-07-20 13:30:00,42.38,42.47,42.33,42.44,85400.0,29.3938,29.4563,29.3592,29.4355,85400.0
2009-07-20 13:40:00,42.45,42.51,42.41,42.48,52100.0,29.4424,29.484,29.4146,29.4632,52100.0
2009-07-20 13:50:00,42.48,42.56,42.43,42.55,42000.0,29.4632,29.5187,29.4285,29.5117,42000.0
2009-07-20 14:00:00,42.54,42.55,42.43,42.48,81400.0,29.5048,29.5117,29.4285,29.4632,81400.0
2009-07-20 14:10:00,42.48,42.56,42.48,42.55,68300.0,29.4632,29.5187,29.4632,29.5117,68300.0
2009-07-20 14:20:00,42.55,42.56,42.5,42.52,148800.0,29.5117,29.5187,29.4771,29.4909,148800.0
2009-07-20 14:30:00,42.54,42.6,42.5,42.54,142700.0,29.5048,29.5464,29.4771,29.5048,142700.0
2009-07-20 14:40:00,42.54,42.62,42.51,42.58,129000.0,29.5048,29.5603,29.484,29.5326,129000.0
2009-07-20 14:50:00,42.58,42.63,42.57,42.61,81800.0,29.5326,29.5672,29.5256,29.5534,81800.0
2009-07-20 15:00:00,42.61,42.88,42.6,42.85,144200.0,29.5534,29.7406,29.5464,29.7198,144200.0
2009-07-20 15:10:00,42.85,42.89,42.74,42.77,93600.0,29.7198,29.7476,29.6435,29.6643,93600.0
2009-07-20 15:20:00,42.76,42.93,42.74,42.83,119300.0,29.6574,29.7753,29.6435,29.7059,119300.0
2009-07-20 15:30:00,42.84,42.86,42.72,42.79,177400.0,29.7129,29.7268,29.6297,29.6782,177400.0
2009-07-20 15:40:00,42.8,42.92,42.79,42.83,209000.0,29.6851,29.7684,29.6782,29.7059,209000.0
2009-07-20 15:50:00,42.83,42.95,42.82,42.87,336400.0,29.7059,29.7892,29.699,29.7337,336400.0
2009-07-21 09:30:00,42.93,43.72,42.9,43.72,187600.0,29.7753,30.3232,29.7545,30.3232,187600.0
2009-07-21 09:40:00,43.68,43.72,43.21,43.39,166700.0,30.2955,30.3232,29.9695,30.0944,166700.0
2009-07-21 09:50:00,43.39,43.44,43.23,43.32,111900.0,30.0944,30.129,29.9834,30.0458,111900.0
2009-07-21 10:00:00,43.32,43.41,42.99,42.99,147200.0,30.0458,30.1082,29.8169,29.8169,147200.0
2009-07-21 10:10:00,42.99,43.21,42.92,43.12,107800.0,29.8169,29.9695,29.7684,29.9071,107800.0
2009-07-21 10:20:00,43.11,43.17,43.05,43.15,96900.0,29.9002,29.9418,29.8585,29.9279,96900.0
2009-07-21 10:30:00,43.16,43.4,43.15,43.32,98000.0,29.9348,30.1013,29.9279,30.0458,98000.0
2009-07-21 10:40:00,43.32,43.32,43.19,43.21,58600.0,30.0458,30.0458,29.9556,29.9695,58600.0
2009-07-21 10:50:00,43.21,43.31,43.13,43.31,74100.0,29.9695,30.0389,29.914,30.0389,74100.0
2009-07-21 11:00:00,43.31,43.39,43.22,43.35,100900.0,30.0389,30.0944,29.9764,30.0666,100900.0
2009-07-21 11:10:00,43.35,43.35,43.1,43.19,94500.0,30.0666,30.0666,29.8932,29.9556,94500.0
2009-07-21 11:20:00,43.18,43.22,43.04,43.05,54400.0,29.9487,29.9764,29.8516,29.8585,54400.0
2009-07-21 11:30:00,43.06,43.08,43.0,43.04,91800.0,29.8655,29.8793,29.8239,29.8516,91800.0
2009-07-21 11:40:00,43.02,43.03,42.75,42.75,151500.0,29.8377,29.8447,29.6505,29.6505,151500.0
2009-07-21 11:50:00,42.75,42.8,42.49,42.54,89900.0,29.6505,29.6851,29.4701,29.5048,89900.0
2009-07-21 12:00:00,42.54,42.77,42.53,42.77,98500.0,29.5048,29.6643,29.4979,29.6643,98500.0
2009-07-21 12:10:00,42.76,42.98,42.76,42.85,64200.0,29.6574,29.81,29.6574,29.7198,64200.0
2009-07-21 12:20:00,42.85,42.87,42.68,42.86,66000.0,29.7198,29.7337,29.6019,29.7268,66000.0
2009-07-21 12:30:00,42.86,43.03,42.78,43.0,174800.0,29.7268,29.8447,29.6713,29.8239,174800.0
2009-07-21 12:40:00,43.0,43.03,42.94,42.98,87500.0,29.8239,29.8447,29.7822,29.81,87500.0
2009-07-21 12:50:00,42.98,43.01,42.88,43.0,95000.0,29.81,29.8308,29.7406,29.8239,95000.0
2009-07-21 13:00:00,42.99,43.03,42.77,42.86,177000.0,29.8169,29.8447,29.6643,29.7268,177000.0
2009-07-21 13:10:00,42.86,43.01,42.84,43.0,119700.0,29.7268,29.8308,29.7129,29.8239,119700.0
2009-07-21 13:20:00,43.01,43.01,42.9,43.0,85800.0,29.8308,29.8308,29.7545,29.8239,85800.0
2009-07-21 13:30:00,43.01,43.04,42.94,43.03,57000.0,29.8308,29.8516,29.7822,29.8447,57000.0
2009-07-21 13:40:00,43.04,43.14,42.99,42.99,81900.0,29.8516,29.921,29.8169,29.8169,81900.0
2009-07-21 13:50:00,43.0,43.03,42.95,43.0,82200.0,29.8239,29.8447,29.7892,29.8239,82200.0
2009-07-21 14:00:00,43.0,43.07,42.98,43.01,53700.0,29.8239,29.8724,29.81,29.8308,53700.0
2009-07-21 14:10:00,43.01,43.17,42.99,43.0,76900.0,29.8308,29.9418,29.8169,29.8239,76900.0
2009-07-21 14:20:00,43.0,43.08,43.0,43.01,64600.0,29.8239,29.8793,29.8239,29.8308,64600.0
2009-07-21 14:30:00,43.02,43.07,42.93,43.03,135600.0,29.8377,29.8724,29.7753,29.8447,135600.0
2009-07-21 14:40:00,43.02,43.03,42.94,43.01,55500.0,29.8377,29.8447,29.7822,29.8308,55500.0
2009-07-21 14:50:00,43.0,43.18,43.0,43.16,102200.0,29.8239,29.9487,29.8239,29.9348,102200.0
2009-07-21 15:00:00,43.15,43.28,43.11,43.15,119300.0,29.9279,30.0181,29.9002,29.9279,119300.0
2009-07-21 15:10:00,43.15,43.23,43.12,43.22,54600.0,29.9279,29.9834,29.9071,29.9764,54600.0
2009-07-21 15:20:00,43.22,43.24,43.13,43.16,99200.0,29.9764,29.9903,29.914,29.9348,99200.0
2009-07-21 15:30:00,43.16,43.31,43.1,43.28,316900.0,29.9348,30.0389,29.8932,30.0181,316900.0
2009-07-21 15:40:00,43.29,43.37,43.27,43.28,235700.0,30.025,30.0805,30.0111,30.0181,235700.0
2009-07-21 15:50:00,43.27,43.42,43.26,43.39,406900.0,30.0111,30.1152,30.0042,30.0944,406900.0
2009-07-22 09:30:00,43.29,43.43,42.51,43.38,111700.0,30.025,30.1221,29.484,30.0874,111700.0
2009-07-22 09:40:00,43.4,43.65,43.35,43.64,65900.0,30.1013,30.2747,30.0666,30.2677,65900.0
2009-07-22 09:50:00,43.65,43.91,43.64,43.7,81900.0,30.2747,30.455,30.2677,30.3094,81900.0
2009-07-22 10:00:00,43.7,43.91,43.69,43.89,142400.0,30.3094,30.455,30.3024,30.4411,142400.0
2009-07-22 10:10:00,43.89,43.99,43.8,43.86,92800.0,30.4411,30.5105,30.3787,30.4203,92800.0
2009-07-22 10:20:00,43.86,43.99,43.8,43.9,181700.0,30.4203,30.5105,30.3787,30.4481,181700.0
2009-07-22 10:30:00,43.9,43.95,43.57,43.65,112500.0,30.4481,30.4828,30.2192,30.2747,112500.0
2009-07-22 10:40:00,43.69,43.85,43.63,43.82,74500.0,30.3024,30.4134,30.2608,30.3926,74500.0
2009-07-22 10:50:00,43.82,43.95,43.81,43.93,59400.0,30.3926,30.4828,30.3857,30.4689,59400.0
2009-07-22 11:00:00,43.93,44.05,43.84,43.97,66200.0,30.4689,30.5521,30.4065,30.4966,66200.0
2009-07-22 11:10:00,43.96,44.0,43.89,43.9,58000.0,30.4897,30.5174,30.4411,30.4481,58000.0
2009-07-22 11:20:00,43.9,43.95,43.81,43.86,53000.0,30.4481,30.4828,30.3857,30.4203,53000.0
2009-07-22 11:30:00,43.84,43.84,43.54,43.55,60600.0,30.4065,30.4065,30.1984,30.2053,60600.0
2009-07-22 11:40:00,43.55,43.61,43.48,43.48,82000.0,30.2053,30.2469,30.1568,30.1568,82000.0
2009-07-22 11:50:00,43.48,43.62,43.46,43.62,42300.0,30.1568,30.2539,30.1429,30.2539,42300.0
2009-07-22 12:00:00,43.63,43.68,43.57,43.61,51300.0,30.2608,30.2955,30.2192,30.2469,51300.0
2009-07-22 12:10:00,43.61,43.63,43.55,43.6,45800.0,30.2469,30.2608,30.2053,30.24,45800.0
2009-07-22 12:20:00,43.61,43.83,43.6,43.81,58600.0,30.2469,30.3995,30.24,30.3857,58600.0
2009-07-22 12:30:00,43.79,43.79,43.7,43.76,62100.0,30.3718,30.3718,30.3094,30.351,62100.0
2009-07-22 12:40:00,43.75,43.86,43.71,43.83,48700.0,30.344,30.4203,30.3163,30.3995,48700.0
2009-07-22 12:50:00,43.84,43.88,43.75,43.77,47700.0,30.4065,30.4342,30.344,30.3579,47700.0
2009-07-22 13:00:00,43.76,43.83,43.75,43.83,31000.0,30.351,30.3995,30.344,30.3995,31000.0
2009-07-22 13:10:00,43.82,43.95,43.8,43.95,53900.0,30.3926,30.4828,30.3787,30.4828,53900.0
2009-07-22 13:20:00,43.94,43.95,43.78,43.82,49500.0,30.4758,30.4828,30.3648,30.3926,49500.0
2009-07-22 13:30:00,43.82,43.9,43.79,43.87,57300.0,30.3926,30.4481,30.3718,30.4273,57300.0
2009-07-22 13:40:00,43.86,43.9,43.77,43.87,44500.0,30.4203,30.4481,30.3579,30.4273,44500.0
2009-07-22 13:50:00,43.87,43.96,43.83,43.95,49200.0,30.4273,30.4897,30.3995,30.4828,49200.0
2009-07-22 14:00:00,43.96,44.02,43.89,43.92,79200.0,30.4897,30.5313,30.4411,30.4619,79200.0
2009-07-22 14:10:00,43.93,44.04,43.9,44.0,59000.0,30.4689,30.5452,30.4481,30.5174,59000.0
2009-07-22 14:20:00,44.0,44.19,43.99,44.13,115300.0,30.5174,30.6492,30.5105,30.6076,115300.0
2009-07-22 14:30:00,44.13,44.15,44.05,44.11,51500.0,30.6076,30.6215,30.5521,30.5937,51500.0
2009-07-22 14:40:00,44.09,44.16,44.04,44.06,67200.0,30.5799,30.6284,30.5452,30.5591,67200.0
2009-07-22 14:50:00,44.07,44.2,44.03,44.19,132100.0,30.566,30.6562,30.5382,30.6492,132100.0
2009-07-22 15:00:00,44.2,44.35,44.1,44.1,193600.0,30.6562,30.7602,30.5868,30.5868,193600.0
2009-07-22 15:10:00,44.1,44.1,43.88,43.94,134700.0,30.5868,30.5868,30.4342,30.4758,134700.0
2009-07-22 15:20:00,43.94,44.08,43.93,43.99,213200.0,30.4758,30.5729,30.4689,30.5105,213200.0
2009-07-22 15:30:00,43.98,44.11,43.9,43.96,168000.0,30.5036,30.5937,30.4481,30.4897,168000.0
2009-07-22 15:40:00,43.95,44.01,43.78,43.8,195700.0,30.4828,30.5244,30.3648,30.3787,195700.0
2009-07-22 15:50:00,43.81,43.96,43.79,43.91,205200.0,30.3857,30.4897,30.3718,30.455,205200.0
2009-07-23 09:30:00,43.72,44.32,43.61,44.12,134000.0,30.3232,30.7394,30.2469,30.6007,134000.0
2009-07-23 09:40:00,44.12,44.38,44.01,44.26,116600.0,30.6007,30.781,30.5244,30.6978,116600.0
2009-07-23 09:50:00,44.26,44.69,44.17,44.64,127400.0,30.6978,30.996,30.6353,30.9613,127400.0
2009-07-23 10:00:00,44.65,44.96,44.5,44.95,196800.0,30.9683,31.1833,30.8642,31.1763,196800.0
2009-07-23 10:10:00,44.9,45.0,44.78,44.88,191100.0,31.1417,31.211,31.0584,31.1278,191100.0
2009-07-23 10:20:00,44.89,44.91,44.72,44.78,100400.0,31.1347,31.1486,31.0168,31.0584,100400.0
2009-07-23 10:30:00,44.79,45.16,44.78,45.03,207800.0,31.0654,31.322,31.0584,31.2318,207800.0
2009-07-23 10:40:00,45.03,45.05,44.77,44.81,125100.0,31.2318,31.2457,31.0515,31.0792,125100.0
2009-07-23 10:50:00,44.82,44.91,44.78,44.81,73800.0,31.0862,31.1486,31.0584,31.0792,73800.0
2009-07-23 11:00:00,44.81,44.91,44.79,44.85,91400.0,31.0792,31.1486,31.0654,31.107,91400.0
2009-07-23 11:10:00,44.86,45.02,44.8,44.93,98400.0,31.1139,31.2249,31.0723,31.1625,98400.0
2009-07-23 11:20:00,44.91,44.93,44.75,44.86,95700.0,31.1486,31.1625,31.0376,31.1139,95700.0
2009-07-23 11:30:00,44.85,44.87,44.75,44.79,58000.0,31.107,31.1208,31.0376,31.0654,58000.0
2009-07-23 11:40:00,44.79,44.83,44.73,44.81,68400.0,31.0654,31.0931,31.0237,31.0792,68400.0
2009-07-23 11:50:00,44.8,44.9,44.76,44.79,46900.0,31.0723,31.1417,31.0446,31.0654,46900.0
2009-07-23 12:00:00,44.77,44.8,44.68,44.7,148200.0,31.0515,31.0723,30.9891,31.0029,148200.0
2009-07-23 12:10:00,44.7,44.85,44.65,44.81,119200.0,31.0029,31.107,30.9683,31.0792,119200.0
2009-07-23 12:20:00,44.83,44.99,44.73,44.97,186700.0,31.0931,31.2041,31.0237,31.1902,186700.0
2009-07-23 12:30:00,44.98,45.05,44.95,44.96,47300.0,31.1971,31.2457,31.1763,31.1833,47300.0
2009-07-23 12:40:00,44.97,45.1,44.89,45.07,89900.0,31.1902,31.2804,31.1347,31.2596,89900.0
2009-07-23 12:50:00,45.07,45.24,44.99,45.21,98200.0,31.2596,31.3775,31.2041,31.3567,98200.0
2009-07-23 13:00:00,45.22,45.26,45.17,45.23,74600.0,31.3636,31.3913,31.3289,31.3705,74600.0
2009-07-23 13:10:00,45.23,45.23,45.11,45.13,50100.0,31.3705,31.3705,31.2873,31.3012,50100.0
2009-07-23 13:20:00,45.13,45.33,45.12,45.27,77200.0,31.3012,31.4399,31.2942,31.3983,77200.0
2009-07-23 13:30:00,45.26,45.42,45.25,45.38,67800.0,31.3913,31.5023,31.3844,31.4746,67800.0
2009-07-23 13:40:00,45.37,45.38,45.05,45.06,124700.0,31.4676,31.4746,31.2457,31.2526,124700.0
2009-07-23 13:50:00,45.05,45.05,44.94,44.97,107900.0,31.2457,31.2457,31.1694,31.1902,107900.0
2009-07-23 14:00:00,44.95,45.07,44.95,45.04,63400.0,31.1763,31.2596,31.1763,31.2388,63400.0
2009-07-23 14:10:00,45.04,45.17,45.01,45.14,89700.0,31.2388,31.3289,31.2179,31.3081,89700.0
2009-07-23 14:20:00,45.14,45.28,45.07,45.24,72500.0,31.3081,31.4052,31.2596,31.3775,72500.0
2009-07-23 14:30:00,45.24,45.3,45.17,45.22,64900.0,31.3775,31.4191,31.3289,31.3636,64900.0
2009-07-23 14:40:00,45.21,45.44,45.21,45.36,79200.0,31.3567,31.5162,31.3567,31.4607,79200.0
2009-07-23 14:50:00,45.37,45.43,45.31,45.4,72000.0,31.4676,31.5093,31.426,31.4884,72000.0
2009-07-23 15:00:00,45.4,45.5,45.39,45.46,156700.0,31.4884,31.5578,31.4815,31.5301,156700.0
2009-07-23 15:10:00,45.47,45.55,45.4,45.49,140000.0,31.537,31.5925,31.4884,31.5509,140000.0
2009-07-23 15:20:00,45.49,45.55,45.43,45.48,150400.0,31.5509,31.5925,31.5093,31.5439,150400.0
2009-07-23 15:30:00,45.49,45.51,45.4,45.42,168900.0,31.5509,31.5647,31.4884,31.5023,168900.0
2009-07-23 15:40:00,45.43,45.51,45.22,45.22,224900.0,31.5093,31.5647,31.3636,31.3636,224900.0
2009-07-23 15:50:00,45.22,45.36,45.18,45.34,323400.0,31.3636,31.4607,31.3359,31.4468,323400.0
2009-07-24 09:30:00,45.02,45.25,44.88,45.17,133000.0,31.2249,31.3844,31.1278,31.3289,133000.0
2009-07-24 09:40:00,45.17,45.49,45.05,45.05,109100.0,31.3289,31.5509,31.2457,31.2457,109100.0
2009-07-24 09:50:00,45.05,45.11,44.73,44.82,112200.0,31.2457,31.2873,31.0237,31.0862,112200.0
2009-07-24 10:00:00,44.82,45.0,44.64,44.71,116400.0,31.0862,31.211,30.9613,31.0099,116400.0
2009-07-24 10:10:00,44.71,44.76,44.52,44.74,141800.0,31.0099,31.0446,30.8781,31.0307,141800.0
2009-07-24 10:20:00,44.73,44.73,44.26,44.34,86700.0,31.0237,31.0237,30.6978,30.7533,86700.0
2009-07-24 10:30:00,44.35,44.43,44.19,44.26,67900.0,30.7602,30.8157,30.6492,30.6978,67900.0
2009-07-24 10:40:00,44.24,44.32,44.07,44.23,77700.0,30.6839,30.7394,30.566,30.677,77700.0
2009-07-24 10:50:00,44.24,44.3,44.05,44.07,41700.0,30.6839,30.7255,30.5521,30.566,41700.0
2009-07-24 11:00:00,44.06,44.31,44.06,44.3,51900.0,30.5591,30.7324,30.5591,30.7255,51900.0
2009-07-24 11:10:00,44.3,44.73,44.3,44.59,92000.0,30.7255,31.0237,30.7255,30.9266,92000.0
2009-07-24 11:20:00,44.6,44.67,44.53,44.63,44900.0,30.9336,30.9821,30.885,30.9544,44900.0
2009-07-24 11:30:00,44.64,44.64,44.55,44.6,60200.0,30.9613,30.9613,30.8989,30.9336,60200.0
2009-07-24 11:40:00,44.6,44.65,44.55,44.64,40900.0,30.9336,30.9683,30.8989,30.9613,40900.0
2009-07-24 11:50:00,44.64,44.87,44.64,44.72,145900.0,30.9613,31.1208,30.9613,31.0168,145900.0
2009-07-24 12:00:00,44.73,44.87,44.71,44.81,19400.0,31.0237,31.1208,31.0099,31.0792,19400.0
2009-07-24 12:10:00,44.81,44.9,44.78,44.79,26200.0,31.0792,31.1417,31.0584,31.0654,26200.0
2009-07-24 12:20:00,44.78,44.79,44.65,44.67,17600.0,31.0584,31.0654,30.9683,30.9821,17600.0
2009-07-24 12:30:00,44.65,44.71,44.63,44.7,16100.0,30.9683,31.0099,30.9544,31.0029,16100.0
2009-07-24 12:40:00,44.69,44.74,44.6,44.6,52700.0,30.996,31.0307,30.9336,30.9336,52700.0
2009-07-24 12:50:00,44.59,44.65,44.5,44.57,37400.0,30.9266,30.9683,30.8642,30.9128,37400.0
2009-07-24 13:00:00,44.57,44.65,44.55,44.63,19900.0,30.9128,30.9683,30.8989,30.9544,19900.0
2009-07-24 13:10:00,44.62,44.7,44.61,44.69,30500.0,30.9475,31.0029,30.9405,30.996,30500.0
2009-07-24 13:20:00,44.68,44.71,44.58,44.63,24200.0,30.9891,31.0099,30.9197,30.9544,24200.0
2009-07-24 13:30:00,44.63,44.87,44.63,44.87,61300.0,30.9544,31.1208,30.9544,31.1208,61300.0
2009-07-24 13:40:00,44.88,44.88,44.67,44.72,57500.0,31.1278,31.1278,30.9821,31.0168,57500.0
2009-07-24 13:50:00,44.7,44.78,44.66,44.71,23500.0,31.0029,31.0584,30.9752,31.0099,23500.0
2009-07-24 14:00:00,44.72,44.92,44.72,44.92,51100.0,31.0168,31.1555,31.0168,31.1555,51100.0
2009-07-24 14:10:00,44.92,44.93,44.76,44.76,50200.0,31.1555,31.1625,31.0446,31.0446,50200.0
2009-07-24 14:20:00,44.75,44.75,44.67,44.71,29600.0,31.0376,31.0376,30.9821,31.0099,29600.0
2009-07-24 14:30:00,44.72,44.78,44.69,44.7,33000.0,31.0168,31.0584,30.996,31.0029,33000.0
2009-07-24 14:40:00,44.7,44.81,44.67,44.75,32900.0,31.0029,31.0792,30.9821,31.0376,32900.0
2009-07-24 14:50:00,44.75,44.75,44.61,44.71,45800.0,31.0376,31.0376,30.9405,31.0099,45800.0
2009-07-24 15:00:00,44.71,44.79,44.68,44.69,57500.0,31.0099,31.0654,30.9891,30.996,57500.0
2009-07-24 15:10:00,44.7,44.78,44.69,44.75,53500.0,31.0029,31.0584,30.996,31.0376,53500.0
2009-07-24 15:20:00,44.76,44.84,44.71,44.8,63400.0,31.0446,31.1,31.0099,31.0723,63400.0
2009-07-24 15:30:00,44.78,44.8,44.68,44.75,101000.0,31.0584,31.0723,30.9891,31.0376,101000.0
2009-07-24 15:40:00,44.75,44.86,44.7,44.86,107400.0,31.0376,31.1139,31.0029,31.1139,107400.0
2009-07-24 15:50:00,44.85,44.92,44.82,44.84,205700.0,31.107,31.1555,31.0862,31.1,205700.0
2009-07-27 09:30:00,45.23,45.23,44.48,44.91,56200.0,31.3705,31.3705,30.8504,31.1486,56200.0
2009-07-27 09:40:00,44.9,45.26,44.88,45.18,109700.0,31.1417,31.3913,31.1278,31.3359,109700.0
2009-07-27 09:50:00,45.15,45.21,44.96,44.96,69600.0,31.3151,31.3567,31.1833,31.1833,69600.0
2009-07-27 10:00:00,44.97,45.21,44.77,44.77,127500.0,31.1902,31.3567,31.0515,31.0515,127500.0
2009-07-27 10:10:00,44.76,44.84,44.41,44.54,78600.0,31.0446,31.1,30.8018,30.892,78600.0
2009-07-27 10:20:00,44.51,44.72,44.43,44.57,58100.0,30.8712,31.0168,30.8157,30.9128,58100.0
2009-07-27 10:30:00,44.55,44.57,44.27,44.34,63200.0,30.8989,30.9128,30.7047,30.7533,63200.0
2009-07-27 10:40:00,44.33,44.53,44.33,44.52,60900.0,30.7463,30.885,30.7463,30.8781,60900.0
2009-07-27 10:50:00,44.51,44.61,44.37,44.61,52700.0,30.8712,30.9405,30.7741,30.9405,52700.0
2009-07-27 11:00:00,44.61,44.71,44.58,44.67,53600.0,30.9405,31.0099,30.9197,30.9821,53600.0
2009-07-27 11:10:00,44.67,44.75,44.49,44.73,85000.0,30.9821,31.0376,30.8573,31.0237,85000.0
2009-07-27 11:20:00,44.73,44.84,44.72,44.75,46900.0,31.0237,31.1,31.0168,31.0376,46900.0
2009-07-27 11:30:00,44.72,44.88,44.69,44.7,71200.0,31.0168,31.1278,30.996,31.0029,71200.0
2009-07-27 11:40:00,44.69,44.84,44.67,44.76,137700.0,30.996,31.1,30.9821,31.0446,137700.0
2009-07-27 11:50:00,44.74,44.74,44.45,44.5,72900.0,31.0307,31.0307,30.8295,30.8642,72900.0
2009-07-27 12:00:00,44.5,44.5,44.32,44.46,93100.0,30.8642,30.8642,30.7394,30.8365,93100.0
2009-07-27 12:10:00,44.46,44.64,44.46,44.64,21100.0,30.8365,30.9613,30.8365,30.9613,21100.0
2009-07-27 12:20:00,44.63,44.65,44.55,44.59,22700.0,30.9544,30.9683,30.8989,30.9266,22700.0
2009-07-27 12:30:00,44.57,44.6,44.52,44.56,25900.0,30.9128,30.9336,30.8781,30.9058,25900.0
2009-07-27 12:40:00,44.55,44.57,44.5,44.52,39700.0,30.8989,30.9128,30.8642,30.8781,39700.0
2009-07-27 12:50:00,44.52,44.63,44.5,44.6,39800.0,30.8781,30.9544,30.8642,30.9336,39800.0
2009-07-27 13:00:00,44.61,44.68,44.57,44.68,24700.0,30.9405,30.9891,30.9128,30.9891,24700.0
2009-07-27 13:10:00,44.69,44.82,44.69,44.79,28500.0,30.996,31.0862,30.996,31.0654,28500.0
2009-07-27 13:20:00,44.79,44.79,44.58,44.62,33300.0,31.0654,31.0654,30.9197,30.9475,33300.0
2009-07-27 13:30:00,44.61,44.76,44.6,44.7,14600.0,30.9405,31.0446,30.9336,31.0029,14600.0
2009-07-27 13:40:00,44.71,44.79,44.69,44.75,18600.0,31.0099,31.0654,30.996,31.0376,18600.0
2009-07-27 13:50:00,44.76,44.92,44.76,44.84,36100.0,31.0446,31.1555,31.0446,31.1,36100.0
2009-07-27 14:00:00,44.84,44.84,44.77,44.83,32200.0,31.1,31.1,31.0515,31.0931,32200.0
2009-07-27 14:10:00,44.83,44.93,44.79,44.9,41800.0,31.0931,31.1625,31.0654,31.1417,41800.0
2009-07-27 14:20:00,44.91,44.92,44.76,44.82,38300.0,31.1486,31.1555,31.0446,31.0862,38300.0
2009-07-27 14:30:00,44.82,44.99,44.78,44.99,90900.0,31.0862,31.2041,31.0584,31.2041,90900.0
2009-07-27 14:40:00,44.98,45.17,44.88,45.1,132600.0,31.1971,31.3289,31.1278,31.2804,132600.0
2009-07-27 14:50:00,45.1,45.16,45.05,45.14,62100.0,31.2804,31.322,31.2457,31.3081,62100.0
2009-07-27 15:00:00,45.15,45.25,45.1,45.17,84000.0,31.3151,31.3844,31.2804,31.3289,84000.0
2009-07-27 15:10:00,45.17,45.3,45.13,45.21,120700.0,31.3289,31.4191,31.3012,31.3567,120700.0
2009-07-27 15:20:00,45.2,45.27,45.11,45.23,82700.0,31.3497,31.3983,31.2873,31.3705,82700.0
2009-07-27 15:30:00,45.22,45.23,45.05,45.12,87300.0,31.3636,31.3705,31.2457,31.2942,87300.0
2009-07-27 15:40:00,45.12,45.18,44.91,44.95,151900.0,31.2942,31.3359,31.1486,31.1763,151900.0
2009-07-27 15:50:00,44.95,45.17,44.93,45.14,157600.0,31.1763,31.3289,31.1625,31.3081,157600.0
2009-07-28 09:30:00,44.5,45.09,44.5,45.09,85700.0,30.8642,31.2734,30.8642,31.2734,85700.0
2009-07-28 09:40:00,45.1,45.15,44.77,44.82,119400.0,31.2804,31.3151,31.0515,31.0862,119400.0
2009-07-28 09:50:00,44.83,44.9,44.46,44.79,125300.0,31.0931,31.1417,30.8365,31.0654,125300.0
2009-07-28 10:00:00,44.79,44.79,44.19,44.26,121900.0,31.0654,31.0654,30.6492,30.6978,121900.0
2009-07-28 10:10:00,44.27,44.36,44.02,44.19,83100.0,30.7047,30.7671,30.5313,30.6492,83100.0
2009-07-28 10:20:00,44.19,44.52,44.12,44.47,65500.0,30.6492,30.8781,30.6007,30.8434,65500.0
2009-07-28 10:30:00,44.47,44.47,44.15,44.16,54300.0,30.8434,30.8434,30.6215,30.6284,54300.0
2009-07-28 10:40:00,44.17,44.37,44.17,44.3,67400.0,30.6353,30.7741,30.6353,30.7255,67400.0
2009-07-28 10:50:00,44.29,44.48,44.25,44.45,62700.0,30.7186,30.8504,30.6908,30.8295,62700.0
2009-07-28 11:00:00,44.44,44.45,44.17,44.18,90600.0,30.8226,30.8295,30.6353,30.6423,90600.0
2009-07-28 11:10:00,44.16,44.16,43.9,43.91,263100.0,30.6284,30.6284,30.4481,30.455,263100.0
2009-07-28 11:20:00,43.91,43.95,43.78,43.83,150400.0,30.455,30.4828,30.3648,30.3995,150400.0
2009-07-28 11:30:00,43.82,43.85,43.5,43.57,164000.0,30.3926,30.4134,30.1706,30.2192,164000.0
2009-07-28 11:40:00,43.58,43.8,43.52,43.68,103700.0,30.2261,30.3787,30.1845,30.2955,103700.0
2009-07-28 11:50:00,43.67,43.69,43.53,43.6,74200.0,30.2886,30.3024,30.1915,30.24,74200.0
2009-07-28 12:00:00,43.6,43.6,43.42,43.48,93700.0,30.24,30.24,30.1152,30.1568,93700.0
2009-07-28 12:10:00,43.49,43.67,43.48,43.5,106300.0,30.1637,30.2886,30.1568,30.1706,106300.0
2009-07-28 12:20:00,43.49,43.57,43.49,43.5,81900.0,30.1637,30.2192,30.1637,30.1706,81900.0
2009-07-28 12:30:00,43.5,43.51,43.44,43.45,76000.0,30.1706,30.1776,30.129,30.136,76000.0
2009-07-28 12:40:00,43.46,43.46,43.35,43.37,65200.0,30.1429,30.1429,30.0666,30.0805,65200.0
2009-07-28 12:50:00,43.37,43.39,43.3,43.39,54100.0,30.0805,30.0944,30.0319,30.0944,54100.0
2009-07-28 13:00:00,43.39,43.43,43.3,43.31,62500.0,30.0944,30.1221,30.0319,30.0389,62500.0
2009-07-28 13:10:00,43.3,43.49,43.29,43.36,122200.0,30.0319,30.1637,30.025,30.0735,122200.0
2009-07-28 13:20:00,43.35,43.5,43.34,43.49,74900.0,30.0666,30.1706,30.0597,30.1637,74900.0
2009-07-28 13:30:00,43.5,43.57,43.44,43.54,80700.0,30.1706,30.2192,30.129,30.1984,80700.0
2009-07-28 13:40:00,43.53,43.58,43.49,43.58,102400.0,30.1915,30.2261,30.1637,30.2261,102400.0
2009-07-28 13:50:00,43.57,43.7,43.54,43.66,109100.0,30.2192,30.3094,30.1984,30.2816,109100.0
2009-07-28 14:00:00,43.64,43.75,43.64,43.74,61800.0,30.2677,30.344,30.2677,30.3371,61800.0
2009-07-28 14:10:00,43.75,43.79,43.7,43.7,65100.0,30.344,30.3718,30.3094,30.3094,65100.0
2009-07-28 14:20:00,43.71,43.74,43.66,43.72,106800.0,30.3163,30.3371,30.2816,30.3232,106800.0
2009-07-28 14:30:00,43.71,43.79,43.66,43.7,238500.0,30.3163,30.3718,30.2816,30.3094,238500.0
2009-07-28 14:40:00,43.7,43.79,43.61,43.65,89500.0,30.3094,30.3718,30.2469,30.2747,89500.0
2009-07-28 14:50:00,43.65,43.66,43.46,43.52,110900.0,30.2747,30.2816,30.1429,30.1845,110900.0
2009-07-28 15:00:00,43.53,43.62,43.45,43.54,95900.0,30.1915,30.2539,30.136,30.1984,95900.0
2009-07-28 15:10:00,43.52,43.6,43.42,43.46,203700.0,30.1845,30.24,30.1152,30.1429,203700.0
2009-07-28 15:20:00,43.47,43.55,43.31,43.54,173200.0,30.1498,30.2053,30.0389,30.1984,173200.0
2009-07-28 15:30:00,43.54,43.61,43.44,43.44,205700.0,30.1984,30.2469,30.129,30.129,205700.0
2009-07-28 15:40:00,43.44,43.62,43.44,43.61,291400.0,30.129,30.2539,30.129,30.2469,291400.0
2009-07-28 15:50:00,43.62,43.7,43.6,43.63,388600.0,30.2539,30.3094,30.24,30.2608,388600.0
2009-07-29 09:30:00,42.31,42.72,41.61,41.64,631300.0,29.3453,29.6297,28.8598,28.8806,631300.0
2009-07-29 09:40:00,41.63,42.17,41.61,42.01,278400.0,28.8737,29.2482,28.8598,29.1372,278400.0
2009-07-29 09:50:00,42.04,42.16,41.77,42.15,251700.0,29.158,29.2413,28.9708,29.2343,251700.0
2009-07-29 10:00:00,42.17,42.35,42.11,42.15,258600.0,29.2482,29.373,29.2066,29.2343,258600.0
2009-07-29 10:10:00,42.15,42.28,42.0,42.13,207400.0,29.2343,29.3245,29.1303,29.2204,207400.0
2009-07-29 10:20:00,42.13,42.26,42.08,42.17,139400.0,29.2204,29.3106,29.1858,29.2482,139400.0
2009-07-29 10:30:00,42.17,42.35,41.95,42.29,177700.0,29.2482,29.373,29.0956,29.3314,177700.0
2009-07-29 10:40:00,42.29,42.38,42.14,42.31,124100.0,29.3314,29.3938,29.2274,29.3453,124100.0
2009-07-29 10:50:00,42.3,42.38,42.23,42.29,87500.0,29.3384,29.3938,29.2898,29.3314,87500.0
2009-07-29 11:00:00,42.29,42.45,42.26,42.42,103700.0,29.3314,29.4424,29.3106,29.4216,103700.0
2009-07-29 11:10:00,42.43,42.62,42.29,42.36,204900.0,29.4285,29.5603,29.3314,29.38,204900.0
2009-07-29 11:20:00,42.35,42.46,42.18,42.19,92900.0,29.373,29.4493,29.2551,29.2621,92900.0
2009-07-29 11:30:00,42.19,42.21,42.1,42.18,103900.0,29.2621,29.2759,29.1996,29.2551,103900.0
2009-07-29 11:40:00,42.16,42.19,42.06,42.16,77300.0,29.2413,29.2621,29.1719,29.2413,77300.0
2009-07-29 11:50:00,42.16,42.33,42.16,42.32,66700.0,29.2413,29.3592,29.2413,29.3522,66700.0
2009-07-29 12:00:00,42.32,42.33,42.18,42.31,79400.0,29.3522,29.3592,29.2551,29.3453,79400.0
2009-07-29 12:10:00,42.32,42.32,42.21,42.25,57100.0,29.3522,29.3522,29.2759,29.3037,57100.0
2009-07-29 12:20:00,42.24,42.4,42.24,42.34,71700.0,29.2967,29.4077,29.2967,29.3661,71700.0
2009-07-29 12:30:00,42.33,42.4,42.26,42.4,67600.0,29.3592,29.4077,29.3106,29.4077,67600.0
2009-07-29 12:40:00,42.4,42.49,42.36,42.44,54900.0,29.4077,29.4701,29.38,29.4355,54900.0
2009-07-29 12:50:00,42.45,42.53,42.45,42.51,35800.0,29.4424,29.4979,29.4424,29.484,35800.0
2009-07-29 13:00:00,42.49,42.52,42.31,42.46,83800.0,29.4701,29.4909,29.3453,29.4493,83800.0
2009-07-29 13:10:00,42.45,42.49,42.37,42.47,37000.0,29.4424,29.4701,29.3869,29.4563,37000.0
2009-07-29 13:20:00,42.49,42.49,42.3,42.35,39400.0,29.4701,29.4701,29.3384,29.373,39400.0
2009-07-29 13:30:00,42.34,42.35,42.25,42.33,52100.0,29.3661,29.373,29.3037,29.3592,52100.0
2009-07-29 13:40:00,42.33,42.37,42.3,42.32,33200.0,29.3592,29.3869,29.3384,29.3522,33200.0
2009-07-29 13:50:00,42.33,42.41,42.28,42.39,32100.0,29.3592,29.4146,29.3245,29.4008,32100.0
2009-07-29 14:00:00,42.39,42.41,42.2,42.27,88500.0,29.4008,29.4146,29.269,29.3175,88500.0
2009-07-29 14:10:00,42.27,42.29,42.18,42.24,54200.0,29.3175,29.3314,29.2551,29.2967,54200.0
2009-07-29 14:20:00,42.25,42.47,42.24,42.45,54200.0,29.3037,29.4563,29.2967,29.4424,54200.0
2009-07-29 14:30:00,42.46,42.5,42.34,42.36,58600.0,29.4493,29.4771,29.3661,29.38,58600.0
2009-07-29 14:40:00,42.36,42.39,42.2,42.22,76600.0,29.38,29.4008,29.269,29.2829,76600.0
2009-07-29 14:50:00,42.22,42.24,42.13,42.21,73100.0,29.2829,29.2967,29.2204,29.2759,73100.0
2009-07-29 15:00:00,42.21,42.28,42.2,42.22,88700.0,29.2759,29.3245,29.269,29.2829,88700.0
2009-07-29 15:10:00,42.23,42.35,42.22,42.29,83700.0,29.2898,29.373,29.2829,29.3314,83700.0
2009-07-29 15:20:00,42.31,42.42,42.3,42.34,93200.0,29.3453,29.4216,29.3384,29.3661,93200.0
2009-07-29 15:30:00,42.34,42.61,42.34,42.6,174200.0,29.3661,29.5534,29.3661,29.5464,174200.0
2009-07-29 15:40:00,42.6,42.92,42.6,42.88,279300.0,29.5464,29.7684,29.5464,29.7406,279300.0
2009-07-29 15:50:00,42.88,42.88,42.68,42.8,352000.0,29.7406,29.7406,29.6019,29.6851,352000.0
2009-07-30 09:30:00,43.2,43.9,43.2,43.79,209000.0,29.9626,30.4481,29.9626,30.3718,209000.0
2009-07-30 09:40:00,43.77,43.88,43.49,43.49,96800.0,30.3579,30.4342,30.1637,30.1637,96800.0
2009-07-30 09:50:00,43.49,43.78,43.44,43.74,133100.0,30.1637,30.3648,30.129,30.3371,133100.0
2009-07-30 10:00:00,43.75,43.87,43.65,43.83,91200.0,30.344,30.4273,30.2747,30.3995,91200.0
2009-07-30 10:10:00,43.84,43.84,43.67,43.72,88000.0,30.4065,30.4065,30.2886,30.3232,88000.0
2009-07-30 10:20:00,43.74,43.78,43.64,43.65,61600.0,30.3371,30.3648,30.2677,30.2747,61600.0
2009-07-30 10:30:00,43.65,43.76,43.56,43.75,118800.0,30.2747,30.351,30.2123,30.344,118800.0
2009-07-30 10:40:00,43.76,43.77,43.71,43.74,67900.0,30.351,30.3579,30.3163,30.3371,67900.0
2009-07-30 10:50:00,43.72,43.81,43.68,43.8,88700.0,30.3232,30.3857,30.2955,30.3787,88700.0
2009-07-30 11:00:00,43.8,43.86,43.5,43.5,183400.0,30.3787,30.4203,30.1706,30.1706,183400.0
2009-07-30 11:10:00,43.52,43.55,43.42,43.44,84100.0,30.1845,30.2053,30.1152,30.129,84100.0
2009-07-30 11:20:00,43.43,43.48,43.37,43.44,41100.0,30.1221,30.1568,30.0805,30.129,41100.0
2009-07-30 11:30:00,43.45,43.48,43.19,43.2,100900.0,30.136,30.1568,29.9556,29.9626,100900.0
2009-07-30 11:40:00,43.21,43.32,43.13,43.27,81400.0,29.9695,30.0458,29.914,30.0111,81400.0
2009-07-30 11:50:00,43.28,43.31,43.14,43.19,82300.0,30.0181,30.0389,29.921,29.9556,82300.0
2009-07-30 12:00:00,43.19,43.41,43.19,43.31,64100.0,29.9556,30.1082,29.9556,30.0389,64100.0
2009-07-30 12:10:00,43.3,43.37,43.26,43.37,37200.0,30.0319,30.0805,30.0042,30.0805,37200.0
2009-07-30 12:20:00,43.37,43.38,43.22,43.23,31200.0,30.0805,30.0874,29.9764,29.9834,31200.0
2009-07-30 12:30:00,43.24,43.35,43.23,43.26,40100.0,29.9903,30.0666,29.9834,30.0042,40100.0
2009-07-30 12:40:00,43.26,43.27,43.2,43.25,39600.0,30.0042,30.0111,29.9626,29.9973,39600.0
2009-07-30 12:50:00,43.25,43.26,43.17,43.19,27700.0,29.9973,30.0042,29.9418,29.9556,27700.0
2009-07-30 13:00:00,43.19,43.29,43.04,43.29,101400.0,29.9556,30.025,29.8516,30.025,101400.0
2009-07-30 13:10:00,43.3,43.31,43.21,43.31,38100.0,30.0319,30.0389,29.9695,30.0389,38100.0
2009-07-30 13:20:00,43.31,43.42,43.31,43.39,33700.0,30.0389,30.1152,30.0389,30.0944,33700.0
2009-07-30 13:30:00,43.39,43.5,43.39,43.47,40400.0,30.0944,30.1706,30.0944,30.1498,40400.0
2009-07-30 13:40:00,43.46,43.47,43.4,43.41,61700.0,30.1429,30.1498,30.1013,30.1082,61700.0
2009-07-30 13:50:00,43.43,43.52,43.36,43.37,109400.0,30.1221,30.1845,30.0735,30.0805,109400.0
2009-07-30 14:00:00,43.37,43.48,43.36,43.42,55800.0,30.0805,30.1568,30.0735,30.1152,55800.0
2009-07-30 14:10:00,43.42,43.42,43.27,43.33,42700.0,30.1152,30.1152,30.0111,30.0527,42700.0
2009-07-30 14:20:00,43.35,43.36,43.3,43.31,41000.0,30.0666,30.0735,30.0319,30.0389,41000.0
2009-07-30 14:30:00,43.31,43.4,43.3,43.37,106000.0,30.0389,30.1013,30.0319,30.0805,106000.0
2009-07-30 14:40:00,43.35,43.4,43.3,43.37,59900.0,30.0666,30.1013,30.0319,30.0805,59900.0
2009-07-30 14:50:00,43.37,43.39,43.26,43.28,107700.0,30.0805,30.0944,30.0042,30.0181,107700.0
2009-07-30 15:00:00,43.28,43.44,43.28,43.42,126500.0,30.0181,30.129,30.0181,30.1152,126500.0
2009-07-30 15:10:00,43.43,43.43,43.23,43.28,80600.0,30.1221,30.1221,29.9834,30.0181,80600.0
2009-07-30 15:20:00,43.28,43.31,43.16,43.25,95800.0,30.0181,30.0389,29.9348,29.9973,95800.0
2009-07-30 15:30:00,43.25,43.25,42.96,43.05,163000.0,29.9973,29.9973,29.7961,29.8585,163000.0
2009-07-30 15:40:00,43.07,43.09,42.82,42.94,203500.0,29.8724,29.8863,29.699,29.7822,203500.0
2009-07-30 15:50:00,42.94,43.06,42.85,42.91,277000.0,29.7822,29.8655,29.7198,29.7614,277000.0
2009-07-31 09:30:00,42.98,43.19,42.74,42.99,125600.0,29.81,29.9556,29.6435,29.8169,125600.0
2009-07-31 09:40:00,43.01,43.48,43.01,43.46,80700.0,29.8308,30.1568,29.8308,30.1429,80700.0
2009-07-31 09:50:00,43.45,43.52,43.06,43.06,78600.0,30.136,30.1845,29.8655,29.8655,78600.0
2009-07-31 10:00:00,43.06,43.08,42.67,43.04,131100.0,29.8655,29.8793,29.595,29.8516,131100.0
2009-07-31 10:10:00,43.04,43.18,43.03,43.07,78800.0,29.8516,29.9487,29.8447,29.8724,78800.0
2009-07-31 10:20:00,43.08,43.15,42.97,42.98,60600.0,29.8793,29.9279,29.8031,29.81,60600.0
2009-07-31 10:30:00,42.98,43.08,42.94,43.0,67600.0,29.81,29.8793,29.7822,29.8239,67600.0
2009-07-31 10:40:00,42.99,43.22,42.97,43.13,50100.0,29.8169,29.9764,29.8031,29.914,50100.0
2009-07-31 10:50:00,43.14,43.16,42.93,42.96,62000.0,29.921,29.9348,29.7753,29.7961,62000.0
2009-07-31 11:00:00,42.97,43.01,42.89,42.99,83000.0,29.8031,29.8308,29.7476,29.8169,83000.0
2009-07-31 11:10:00,43.0,43.14,42.96,42.96,46200.0,29.8239,29.921,29.7961,29.7961,46200.0
2009-07-31 11:20:00,42.96,43.06,42.93,42.93,39600.0,29.7961,29.8655,29.7753,29.7753,39600.0
2009-07-31 11:30:00,42.92,42.96,42.79,42.94,47500.0,29.7684,29.7961,29.6782,29.7822,47500.0
2009-07-31 11:40:00,42.96,43.05,42.92,43.03,42900.0,29.7961,29.8585,29.7684,29.8447,42900.0
2009-07-31 11:50:00,43.03,43.14,43.0,43.08,47100.0,29.8447,29.921,29.8239,29.8793,47100.0
2009-07-31 12:00:00,43.09,43.14,42.96,43.13,78100.0,29.8863,29.921,29.7961,29.914,78100.0
2009-07-31 12:10:00,43.12,43.13,43.0,43.04,28600.0,29.9071,29.914,29.8239,29.8516,28600.0
2009-07-31 12:20:00,43.06,43.21,43.04,43.19,36800.0,29.8655,29.9695,29.8516,29.9556,36800.0
2009-07-31 12:30:00,43.19,43.22,43.07,43.12,62800.0,29.9556,29.9764,29.8724,29.9071,62800.0
2009-07-31 12:40:00,43.11,43.15,43.04,43.08,37500.0,29.9002,29.9279,29.8516,29.8793,37500.0
2009-07-31 12:50:00,43.09,43.12,43.06,43.1,40000.0,29.8863,29.9071,29.8655,29.8932,40000.0
2009-07-31 13:00:00,43.09,43.15,43.06,43.13,34000.0,29.8863,29.9279,29.8655,29.914,34000.0
2009-07-31 13:10:00,43.15,43.15,43.1,43.1,60200.0,29.9279,29.9279,29.8932,29.8932,60200.0
2009-07-31 13:20:00,43.09,43.12,43.09,43.12,40600.0,29.8863,29.9071,29.8863,29.9071,40600.0
2009-07-31 13:30:00,43.14,43.2,43.12,43.19,44500.0,29.921,29.9626,29.9071,29.9556,44500.0
2009-07-31 13:40:00,43.19,43.3,43.18,43.3,78100.0,29.9556,30.0319,29.9487,30.0319,78100.0
2009-07-31 13:50:00,43.3,43.35,43.26,43.34,63400.0,30.0319,30.0666,30.0042,30.0597,63400.0
2009-07-31 14:00:00,43.34,43.37,43.29,43.37,65400.0,30.0597,30.0805,30.025,30.0805,65400.0
2009-07-31 14:10:00,43.37,43.5,43.36,43.49,83000.0,30.0805,30.1706,30.0735,30.1637,83000.0
2009-07-31 14:20:00,43.49,43.61,43.46,43.57,104600.0,30.1637,30.2469,30.1429,30.2192,104600.0
2009-07-31 14:30:00,43.57,43.58,43.31,43.34,85900.0,30.2192,30.2261,30.0389,30.0597,85900.0
2009-07-31 14:40:00,43.33,43.4,43.26,43.4,106000.0,30.0527,30.1013,30.0042,30.1013,106000.0
2009-07-31 14:50:00,43.4,43.4,43.29,43.39,57500.0,30.1013,30.1013,30.025,30.0944,57500.0
2009-07-31 15:00:00,43.37,43.5,43.34,43.44,106700.0,30.0805,30.1706,30.0597,30.129,106700.0
2009-07-31 15:10:00,43.45,43.59,43.43,43.57,92600.0,30.136,30.2331,30.1221,30.2192,92600.0
2009-07-31 15:20:00,43.57,43.73,43.54,43.69,111700.0,30.2192,30.3302,30.1984,30.3024,111700.0
2009-07-31 15:30:00,43.69,43.69,43.45,43.49,164000.0,30.3024,30.3024,30.136,30.1637,164000.0
2009-07-31 15:40:00,43.49,43.49,43.3,43.35,229900.0,30.1637,30.1637,30.0319,30.0666,229900.0
2009-07-31 15:50:00,43.35,43.35,43.15,43.22,356500.0,30.0666,30.0666,29.9279,29.9764,356500.0
2009-08-03 09:30:00,43.73,44.24,43.56,44.0,217000.0,30.3302,30.6839,30.2123,30.5174,217000.0
2009-08-03 09:40:00,44.0,44.07,43.67,43.94,172800.0,30.5174,30.566,30.2886,30.4758,172800.0
2009-08-03 09:50:00,43.93,44.08,43.74,44.01,110200.0,30.4689,30.5729,30.3371,30.5244,110200.0
2009-08-03 10:00:00,44.06,44.33,44.06,44.3,208100.0,30.5591,30.7463,30.5591,30.7255,208100.0
2009-08-03 10:10:00,44.31,44.59,44.29,44.32,175900.0,30.7324,30.9266,30.7186,30.7394,175900.0
2009-08-03 10:20:00,44.33,44.4,44.2,44.39,120800.0,30.7463,30.7949,30.6562,30.7879,120800.0
2009-08-03 10:30:00,44.39,44.67,44.39,44.65,162700.0,30.7879,30.9821,30.7879,30.9683,162700.0
2009-08-03 10:40:00,44.65,44.66,44.56,44.64,110400.0,30.9683,30.9752,30.9058,30.9613,110400.0
2009-08-03 10:50:00,44.63,44.68,44.55,44.56,112500.0,30.9544,30.9891,30.8989,30.9058,112500.0
2009-08-03 11:00:00,44.55,44.61,44.24,44.28,93100.0,30.8989,30.9405,30.6839,30.7116,93100.0
2009-08-03 11:10:00,44.3,44.35,44.05,44.07,86100.0,30.7255,30.7602,30.5521,30.566,86100.0
2009-08-03 11:20:00,44.08,44.21,44.03,44.11,80700.0,30.5729,30.6631,30.5382,30.5937,80700.0
2009-08-03 11:30:00,44.11,44.25,44.1,44.17,70200.0,30.5937,30.6908,30.5868,30.6353,70200.0
2009-08-03 11:40:00,44.17,44.28,44.15,44.23,52200.0,30.6353,30.7116,30.6215,30.677,52200.0
2009-08-03 11:50:00,44.24,44.24,44.13,44.16,34900.0,30.6839,30.6839,30.6076,30.6284,34900.0
2009-08-03 12:00:00,44.17,44.18,44.11,44.17,60800.0,30.6353,30.6423,30.5937,30.6353,60800.0
2009-08-03 12:10:00,44.17,44.18,44.05,44.08,46200.0,30.6353,30.6423,30.5521,30.5729,46200.0
2009-08-03 12:20:00,44.09,44.2,44.05,44.16,58800.0,30.5799,30.6562,30.5521,30.6284,58800.0
2009-08-03 12:30:00,44.16,44.2,43.96,44.04,57200.0,30.6284,30.6562,30.4897,30.5452,57200.0
2009-08-03 12:40:00,44.03,44.13,44.03,44.1,25200.0,30.5382,30.6076,30.5382,30.5868,25200.0
2009-08-03 12:50:00,44.11,44.11,44.05,44.1,19800.0,30.5937,30.5937,30.5521,30.5868,19800.0
2009-08-03 13:00:00,44.1,44.17,44.06,44.06,51700.0,30.5868,30.6353,30.5591,30.5591,51700.0
2009-08-03 13:10:00,44.07,44.16,44.02,44.06,90200.0,30.566,30.6284,30.5313,30.5591,90200.0
2009-08-03 13:20:00,44.06,44.11,44.04,44.05,30500.0,30.5591,30.5937,30.5452,30.5521,30500.0
2009-08-03 13:30:00,44.05,44.15,44.05,44.15,45100.0,30.5521,30.6215,30.5521,30.6215,45100.0
2009-08-03 13:40:00,44.15,44.36,44.15,44.35,53100.0,30.6215,30.7671,30.6215,30.7602,53100.0
2009-08-03 13:50:00,44.35,44.42,44.28,44.41,80000.0,30.7602,30.8087,30.7116,30.8018,80000.0
2009-08-03 14:00:00,44.41,44.57,44.4,44.52,79200.0,30.8018,30.9128,30.7949,30.8781,79200.0
2009-08-03 14:10:00,44.52,44.59,44.52,44.58,48200.0,30.8781,30.9266,30.8781,30.9197,48200.0
2009-08-03 14:20:00,44.58,44.7,44.53,44.6,107900.0,30.9197,31.0029,30.885,30.9336,107900.0
2009-08-03 14:30:00,44.6,44.62,44.53,44.58,61300.0,30.9336,30.9475,30.885,30.9197,61300.0
2009-08-03 14:40:00,44.58,44.64,44.56,44.6,73000.0,30.9197,30.9613,30.9058,30.9336,73000.0
2009-08-03 14:50:00,44.59,44.6,44.51,44.55,108700.0,30.9266,30.9336,30.8712,30.8989,108700.0
2009-08-03 15:00:00,44.54,44.61,44.48,44.51,114900.0,30.892,30.9405,30.8504,30.8712,114900.0
2009-08-03 15:10:00,44.51,44.57,44.5,44.56,136800.0,30.8712,30.9128,30.8642,30.9058,136800.0
2009-08-03 15:20:00,44.55,44.63,44.52,44.63,143800.0,30.8989,30.9544,30.8781,30.9544,143800.0
2009-08-03 15:30:00,44.62,44.62,44.38,44.38,147800.0,30.9475,30.9475,30.781,30.781,147800.0
2009-08-03 15:40:00,44.37,44.44,44.23,44.29,167300.0,30.7741,30.8226,30.677,30.7186,167300.0
2009-08-03 15:50:00,44.29,44.35,44.22,44.34,295200.0,30.7186,30.7602,30.67,30.7533,295200.0
2009-08-04 09:30:00,44.16,44.35,43.75,44.03,103700.0,30.6284,30.7602,30.344,30.5382,103700.0
2009-08-04 09:40:00,44.0,44.03,43.82,43.99,63900.0,30.5174,30.5382,30.3926,30.5105,63900.0
2009-08-04 09:50:00,44.02,44.29,44.01,44.26,63600.0,30.5313,30.7186,30.5244,30.6978,63600.0
2009-08-04 10:00:00,44.26,44.47,44.2,44.27,73500.0,30.6978,30.8434,30.6562,30.7047,73500.0
2009-08-04 10:10:00,44.28,44.37,44.08,44.1,78700.0,30.7116,30.7741,30.5729,30.5868,78700.0
2009-08-04 10:20:00,44.08,44.19,44.04,44.18,75200.0,30.5729,30.6492,30.5452,30.6423,75200.0
2009-08-04 10:30:00,44.18,44.34,44.15,44.27,60300.0,30.6423,30.7533,30.6215,30.7047,60300.0
2009-08-04 10:40:00,44.26,44.42,44.24,44.38,49800.0,30.6978,30.8087,30.6839,30.781,49800.0
2009-08-04 10:50:00,44.39,44.42,44.32,44.38,41900.0,30.7879,30.8087,30.7394,30.781,41900.0
2009-08-04 11:00:00,44.39,44.5,44.33,44.4,51900.0,30.7879,30.8642,30.7463,30.7949,51900.0
2009-08-04 11:10:00,44.4,44.56,44.4,44.56,44200.0,30.7949,30.9058,30.7949,30.9058,44200.0
2009-08-04 11:20:00,44.55,44.58,44.43,44.49,53200.0,30.8989,30.9197,30.8157,30.8573,53200.0
2009-08-04 11:30:00,44.48,44.55,44.44,44.52,53500.0,30.8504,30.8989,30.8226,30.8781,53500.0
2009-08-04 11:40:00,44.53,44.59,44.49,44.51,40500.0,30.885,30.9266,30.8573,30.8712,40500.0
2009-08-04 11:50:00,44.5,44.68,44.43,44.68,56600.0,30.8642,30.9891,30.8157,30.9891,56600.0
2009-08-04 12:00:00,44.68,44.77,44.63,44.77,59000.0,30.9891,31.0515,30.9544,31.0515,59000.0
2009-08-04 12:10:00,44.76,44.78,44.72,44.76,63200.0,31.0446,31.0584,31.0168,31.0446,63200.0
2009-08-04 12:20:00,44.75,44.78,44.64,44.68,50800.0,31.0376,31.0584,30.9613,30.9891,50800.0
2009-08-04 12:30:00,44.68,44.69,44.58,44.61,51200.0,30.9891,30.996,30.9197,30.9405,51200.0
2009-08-04 12:40:00,44.61,44.75,44.59,44.73,47700.0,30.9405,31.0376,30.9266,31.0237,47700.0
2009-08-04 12:50:00,44.74,44.77,44.68,44.76,73200.0,31.0307,31.0515,30.9891,31.0446,73200.0
2009-08-04 13:00:00,44.77,44.77,44.64,44.67,57700.0,31.0515,31.0515,30.9613,30.9821,57700.0
2009-08-04 13:10:00,44.69,44.72,44.63,44.63,47100.0,30.996,31.0168,30.9544,30.9544,47100.0
2009-08-04 13:20:00,44.63,44.64,44.44,44.47,58200.0,30.9544,30.9613,30.8226,30.8434,58200.0
2009-08-04 13:30:00,44.48,44.5,44.4,44.4,33400.0,30.8504,30.8642,30.7949,30.7949,33400.0
2009-08-04 13:40:00,44.4,44.4,44.26,44.27,41000.0,30.7949,30.7949,30.6978,30.7047,41000.0
2009-08-04 13:50:00,44.28,44.28,44.02,44.04,144000.0,30.7116,30.7116,30.5313,30.5452,144000.0
2009-08-04 14:00:00,44.03,44.15,44.0,44.12,123900.0,30.5382,30.6215,30.5174,30.6007,123900.0
2009-08-04 14:10:00,44.12,44.2,44.08,44.11,52500.0,30.6007,30.6562,30.5729,30.5937,52500.0
2009-08-04 14:20:00,44.12,44.23,44.09,44.21,73900.0,30.6007,30.677,30.5799,30.6631,73900.0
2009-08-04 14:30:00,44.2,44.3,44.18,44.3,78400.0,30.6562,30.7255,30.6423,30.7255,78400.0
2009-08-04 14:40:00,44.29,44.35,44.2,44.2,41400.0,30.7186,30.7602,30.6562,30.6562,41400.0
2009-08-04 14:50:00,44.18,44.19,44.04,44.06,61300.0,30.6423,30.6492,30.5452,30.5591,61300.0
2009-08-04 15:00:00,44.07,44.17,44.03,44.15,92800.0,30.566,30.6353,30.5382,30.6215,92800.0
2009-08-04 15:10:00,44.14,44.16,44.08,44.13,92000.0,30.6145,30.6284,30.5729,30.6076,92000.0
2009-08-04 15:20:00,44.14,44.23,44.11,44.12,66200.0,30.6145,30.677,30.5937,30.6007,66200.0
2009-08-04 15:30:00,44.11,44.2,44.1,44.11,117900.0,30.5937,30.6562,30.5868,30.5937,117900.0
2009-08-04 15:40:00,44.09,44.27,44.08,44.26,166800.0,30.5799,30.7047,30.5729,30.6978,166800.0
2009-08-04 15:50:00,44.27,44.44,44.25,44.41,258800.0,30.7047,30.8226,30.6908,30.8018,258800.0
2009-08-05 09:30:00,44.5,44.5,43.66,43.99,83200.0,31.1058,31.1058,30.5186,30.7493,83200.0
2009-08-05 09:40:00,44.0,44.05,43.51,43.55,109700.0,30.7563,30.7912,30.4138,30.4417,109700.0
2009-08-05 09:50:00,43.53,43.59,43.38,43.57,118500.0,30.4278,30.4697,30.3229,30.4557,118500.0
2009-08-05 10:00:00,43.58,43.59,43.24,43.31,85400.0,30.4627,30.4697,30.225,30.274,85400.0
2009-08-05 10:10:00,43.32,43.32,43.12,43.15,48600.0,30.281,30.281,30.1412,30.1621,48600.0
2009-08-05 10:20:00,43.15,43.41,43.12,43.4,71100.0,30.1621,30.3439,30.1412,30.3369,71100.0
2009-08-05 10:30:00,43.37,43.39,43.05,43.07,95900.0,30.3159,30.3299,30.0922,30.1062,95900.0
2009-08-05 10:40:00,43.06,43.18,43.02,43.1,50600.0,30.0992,30.1831,30.0713,30.1272,50600.0
2009-08-05 10:50:00,43.1,43.38,43.05,43.34,48400.0,30.1272,30.3229,30.0922,30.2949,48400.0
2009-08-05 11:00:00,43.36,43.4,43.27,43.4,53300.0,30.3089,30.3369,30.246,30.3369,53300.0
2009-08-05 11:10:00,43.41,43.49,43.3,43.31,40300.0,30.3439,30.3998,30.267,30.274,40300.0
2009-08-05 11:20:00,43.31,43.33,43.26,43.29,30200.0,30.274,30.288,30.239,30.26,30200.0
2009-08-05 11:30:00,43.27,43.28,43.13,43.14,50900.0,30.246,30.253,30.1482,30.1551,50900.0
2009-08-05 11:40:00,43.14,43.25,43.14,43.25,31000.0,30.1551,30.232,30.1551,30.232,31000.0
2009-08-05 11:50:00,43.25,43.32,43.18,43.19,21900.0,30.232,30.281,30.1831,30.1901,21900.0
2009-08-05 12:00:00,43.19,43.2,43.11,43.13,26200.0,30.1901,30.1971,30.1342,30.1482,26200.0
2009-08-05 12:10:00,43.14,43.35,43.13,43.33,20800.0,30.1551,30.3019,30.1482,30.288,20800.0
2009-08-05 12:20:00,43.35,43.41,43.28,43.3,34600.0,30.3019,30.3439,30.253,30.267,34600.0
2009-08-05 12:30:00,43.28,43.28,43.19,43.2,30600.0,30.253,30.253,30.1901,30.1971,30600.0
2009-08-05 12:40:00,43.19,43.29,43.18,43.25,26500.0,30.1901,30.26,30.1831,30.232,26500.0
2009-08-05 12:50:00,43.25,43.31,43.2,43.21,28600.0,30.232,30.274,30.1971,30.2041,28600.0
2009-08-05 13:00:00,43.22,43.28,43.1,43.12,39900.0,30.2111,30.253,30.1272,30.1412,39900.0
2009-08-05 13:10:00,43.13,43.29,43.11,43.27,27000.0,30.1482,30.26,30.1342,30.246,27000.0
2009-08-05 13:20:00,43.26,43.4,43.21,43.39,28400.0,30.239,30.3369,30.2041,30.3299,28400.0
2009-08-05 13:30:00,43.41,43.44,43.33,43.36,26200.0,30.3439,30.3648,30.288,30.3089,26200.0
2009-08-05 13:40:00,43.34,43.43,43.33,43.39,33100.0,30.2949,30.3579,30.288,30.3299,33100.0
2009-08-05 13:50:00,43.39,43.48,43.37,43.41,44300.0,30.3299,30.3928,30.3159,30.3439,44300.0
2009-08-05 14:00:00,43.4,43.42,43.35,43.42,40200.0,30.3369,30.3509,30.3019,30.3509,40200.0
2009-08-05 14:10:00,43.42,43.47,43.42,43.46,31700.0,30.3509,30.3858,30.3509,30.3788,31700.0
2009-08-05 14:20:00,43.46,43.5,43.42,43.47,41500.0,30.3788,30.4068,30.3509,30.3858,41500.0
2009-08-05 14:30:00,43.47,43.48,43.39,43.42,46600.0,30.3858,30.3928,30.3299,30.3509,46600.0
2009-08-05 14:40:00,43.42,43.61,43.41,43.61,46400.0,30.3509,30.4837,30.3439,30.4837,46400.0
2009-08-05 14:50:00,43.62,43.65,43.51,43.52,50600.0,30.4907,30.5116,30.4138,30.4208,50600.0
2009-08-05 15:00:00,43.53,43.56,43.48,43.56,67000.0,30.4278,30.4487,30.3928,30.4487,67000.0
2009-08-05 15:10:00,43.55,43.59,43.52,43.53,60500.0,30.4417,30.4697,30.4208,30.4278,60500.0
2009-08-05 15:20:00,43.53,43.7,43.51,43.63,60000.0,30.4278,30.5466,30.4138,30.4977,60000.0
2009-08-05 15:30:00,43.63,43.63,43.42,43.46,107800.0,30.4977,30.4977,30.3509,30.3788,107800.0
2009-08-05 15:40:00,43.46,43.54,43.37,43.39,123800.0,30.3788,30.4347,30.3159,30.3299,123800.0
2009-08-05 15:50:00,43.39,43.5,43.38,43.44,186700.0,30.3299,30.4068,30.3229,30.3648,186700.0
2009-08-06 09:30:00,43.54,43.7,43.32,43.62,75100.0,30.4347,30.5466,30.281,30.4907,75100.0
2009-08-06 09:40:00,43.64,43.81,43.38,43.42,54100.0,30.5047,30.6235,30.3229,30.3509,54100.0
2009-08-06 09:50:00,43.39,43.52,43.33,43.45,43200.0,30.3299,30.4208,30.288,30.3718,43200.0
2009-08-06 10:00:00,43.45,43.62,43.4,43.4,39500.0,30.3718,30.4907,30.3369,30.3369,39500.0
2009-08-06 10:10:00,43.4,43.4,43.06,43.1,104600.0,30.3369,30.3369,30.0992,30.1272,104600.0
2009-08-06 10:20:00,43.09,43.24,43.03,43.2,131700.0,30.1202,30.225,30.0783,30.1971,131700.0
2009-08-06 10:30:00,43.19,43.39,43.18,43.32,62000.0,30.1901,30.3299,30.1831,30.281,62000.0
2009-08-06 10:40:00,43.35,43.47,43.32,43.44,23900.0,30.3019,30.3858,30.281,30.3648,23900.0
2009-08-06 10:50:00,43.43,43.47,43.29,43.35,22100.0,30.3579,30.3858,30.26,30.3019,22100.0
2009-08-06 11:00:00,43.35,43.5,43.35,43.38,33400.0,30.3019,30.4068,30.3019,30.3229,33400.0
2009-08-06 11:10:00,43.38,43.45,43.35,43.42,45300.0,30.3229,30.3718,30.3019,30.3509,45300.0
2009-08-06 11:20:00,43.42,43.47,43.38,43.43,22200.0,30.3509,30.3858,30.3229,30.3579,22200.0
2009-08-06 11:30:00,43.42,43.44,43.3,43.4,30300.0,30.3509,30.3648,30.267,30.3369,30300.0
2009-08-06 11:40:00,43.41,43.51,43.41,43.51,16400.0,30.3439,30.4138,30.3439,30.4138,16400.0
2009-08-06 11:50:00,43.5,43.58,43.48,43.56,27100.0,30.4068,30.4627,30.3928,30.4487,27100.0
2009-08-06 12:00:00,43.56,43.58,43.31,43.35,36800.0,30.4487,30.4627,30.274,30.3019,36800.0
2009-08-06 12:10:00,43.34,43.38,43.27,43.38,32400.0,30.2949,30.3229,30.246,30.3229,32400.0
2009-08-06 12:20:00,43.37,43.4,43.34,43.35,30400.0,30.3159,30.3369,30.2949,30.3019,30400.0
2009-08-06 12:30:00,43.35,43.35,43.19,43.25,97100.0,30.3019,30.3019,30.1901,30.232,97100.0
2009-08-06 12:40:00,43.26,43.48,43.26,43.42,36500.0,30.239,30.3928,30.239,30.3509,36500.0
2009-08-06 12:50:00,43.42,43.42,43.31,43.33,36400.0,30.3509,30.3509,30.274,30.288,36400.0
2009-08-06 13:00:00,43.34,43.41,43.29,43.39,18800.0,30.2949,30.3439,30.26,30.3299,18800.0
2009-08-06 13:10:00,43.39,43.41,43.33,43.34,15400.0,30.3299,30.3439,30.288,30.2949,15400.0
2009-08-06 13:20:00,43.35,43.45,43.33,43.41,14300.0,30.3019,30.3718,30.288,30.3439,14300.0
2009-08-06 13:30:00,43.4,43.48,43.38,43.4,47800.0,30.3369,30.3928,30.3229,30.3369,47800.0
2009-08-06 13:40:00,43.39,43.39,43.18,43.19,22700.0,30.3299,30.3299,30.1831,30.1901,22700.0
2009-08-06 13:50:00,43.2,43.27,43.17,43.17,30500.0,30.1971,30.246,30.1761,30.1761,30500.0
2009-08-06 14:00:00,43.16,43.17,43.0,43.06,62000.0,30.1691,30.1761,30.0573,30.0992,62000.0
2009-08-06 14:10:00,43.05,43.08,42.99,43.03,48000.0,30.0922,30.1132,30.0503,30.0783,48000.0
2009-08-06 14:20:00,43.02,43.13,42.95,43.1,42500.0,30.0713,30.1482,30.0223,30.1272,42500.0
2009-08-06 14:30:00,43.1,43.2,43.08,43.12,22300.0,30.1272,30.1971,30.1132,30.1412,22300.0
2009-08-06 14:40:00,43.11,43.13,43.01,43.05,29600.0,30.1342,30.1482,30.0643,30.0922,29600.0
2009-08-06 14:50:00,43.05,43.16,43.03,43.08,24000.0,30.0922,30.1691,30.0783,30.1132,24000.0
2009-08-06 15:00:00,43.08,43.16,43.06,43.12,50300.0,30.1132,30.1691,30.0992,30.1412,50300.0
2009-08-06 15:10:00,43.14,43.21,43.07,43.19,43300.0,30.1551,30.2041,30.1062,30.1901,43300.0
2009-08-06 15:20:00,43.19,43.23,43.09,43.1,74000.0,30.1901,30.2181,30.1202,30.1272,74000.0
2009-08-06 15:30:00,43.1,43.11,42.98,43.1,130900.0,30.1272,30.1342,30.0433,30.1272,130900.0
2009-08-06 15:40:00,43.11,43.15,43.03,43.11,129800.0,30.1342,30.1621,30.0783,30.1342,129800.0
2009-08-06 15:50:00,43.11,43.15,43.01,43.12,197500.0,30.1342,30.1621,30.0643,30.1412,197500.0
2009-08-07 09:30:00,43.77,44.19,43.67,44.02,137700.0,30.5955,30.8891,30.5256,30.7703,137700.0
2009-08-07 09:40:00,44.03,44.32,43.97,44.06,82600.0,30.7773,30.98,30.7353,30.7982,82600.0
2009-08-07 09:50:00,44.05,44.34,44.05,44.09,135700.0,30.7912,30.994,30.7912,30.8192,135700.0
2009-08-07 10:00:00,44.08,44.38,44.04,44.29,310000.0,30.8122,31.0219,30.7843,30.959,310000.0
2009-08-07 10:10:00,44.32,44.77,44.28,44.74,198900.0,30.98,31.2945,30.952,31.2736,198900.0
2009-08-07 10:20:00,44.74,44.94,44.66,44.91,133000.0,31.2736,31.4134,31.2176,31.3924,133000.0
2009-08-07 10:30:00,44.89,45.6,44.85,45.58,316700.0,31.3784,31.8747,31.3504,31.8607,316700.0
2009-08-07 10:40:00,45.58,45.59,45.26,45.42,224400.0,31.8607,31.8677,31.637,31.7489,224400.0
2009-08-07 10:50:00,45.42,45.73,45.37,45.67,130000.0,31.7489,31.9656,31.7139,31.9236,130000.0
2009-08-07 11:00:00,45.67,45.97,45.67,45.85,154700.0,31.9236,32.1333,31.9236,32.0495,154700.0
2009-08-07 11:10:00,45.86,45.87,45.69,45.76,137100.0,32.0564,32.0634,31.9376,31.9865,137100.0
2009-08-07 11:20:00,45.75,45.85,45.64,45.82,128600.0,31.9796,32.0495,31.9027,32.0285,128600.0
2009-08-07 11:30:00,45.8,46.08,45.79,46.04,121300.0,32.0145,32.2102,32.0075,32.1823,121300.0
2009-08-07 11:40:00,46.04,46.05,45.71,45.79,66000.0,32.1823,32.1893,31.9516,32.0075,66000.0
2009-08-07 11:50:00,45.78,45.97,45.76,45.97,62000.0,32.0005,32.1333,31.9865,32.1333,62000.0
2009-08-07 12:00:00,45.97,46.0,45.89,45.92,66100.0,32.1333,32.1543,32.0774,32.0984,66100.0
2009-08-07 12:10:00,45.92,46.05,45.9,45.93,89600.0,32.0984,32.1893,32.0844,32.1054,89600.0
2009-08-07 12:20:00,45.93,45.93,45.8,45.82,72400.0,32.1054,32.1054,32.0145,32.0285,72400.0
2009-08-07 12:30:00,45.81,45.92,45.76,45.89,118200.0,32.0215,32.0984,31.9865,32.0774,118200.0
2009-08-07 12:40:00,45.88,45.95,45.81,45.94,87800.0,32.0704,32.1194,32.0215,32.1124,87800.0
2009-08-07 12:50:00,45.94,46.07,45.93,46.05,79700.0,32.1124,32.2032,32.1054,32.1893,79700.0
2009-08-07 13:00:00,46.05,46.23,46.04,46.12,122800.0,32.1893,32.3151,32.1823,32.2382,122800.0
2009-08-07 13:10:00,46.12,46.56,46.1,46.52,201900.0,32.2382,32.5457,32.2242,32.5178,201900.0
2009-08-07 13:20:00,46.53,46.99,46.51,46.89,227900.0,32.5248,32.8463,32.5108,32.7764,227900.0
2009-08-07 13:30:00,46.9,46.99,46.81,46.97,141600.0,32.7834,32.8463,32.7205,32.8323,141600.0
2009-08-07 13:40:00,46.97,46.98,46.83,46.83,108700.0,32.8323,32.8393,32.7345,32.7345,108700.0
2009-08-07 13:50:00,46.83,46.84,46.68,46.69,74700.0,32.7345,32.7415,32.6296,32.6366,74700.0
2009-08-07 14:00:00,46.69,46.69,46.6,46.65,87100.0,32.6366,32.6366,32.5737,32.6087,87100.0
2009-08-07 14:10:00,46.66,46.7,46.55,46.55,93500.0,32.6157,32.6436,32.5388,32.5388,93500.0
2009-08-07 14:20:00,46.55,46.59,46.32,46.43,84900.0,32.5388,32.5667,32.378,32.4549,84900.0
2009-08-07 14:30:00,46.44,46.48,46.33,46.35,64200.0,32.4619,32.4898,32.385,32.399,64200.0
2009-08-07 14:40:00,46.35,46.47,46.35,46.42,71200.0,32.399,32.4828,32.399,32.4479,71200.0
2009-08-07 14:50:00,46.42,46.42,46.34,46.35,68600.0,32.4479,32.4479,32.392,32.399,68600.0
2009-08-07 15:00:00,46.34,46.35,46.13,46.23,224100.0,32.392,32.399,32.2452,32.3151,224100.0
2009-08-07 15:10:00,46.24,46.37,46.2,46.34,108400.0,32.3221,32.4129,32.2941,32.392,108400.0
2009-08-07 15:20:00,46.33,46.55,46.2,46.51,200700.0,32.385,32.5388,32.2941,32.5108,200700.0
2009-08-07 15:30:00,46.52,46.64,46.37,46.41,227000.0,32.5178,32.6017,32.4129,32.4409,227000.0
2009-08-07 15:40:00,46.4,46.56,46.35,46.45,293500.0,32.4339,32.5457,32.399,32.4689,293500.0
2009-08-07 15:50:00,46.45,46.52,46.3,46.37,324200.0,32.4689,32.5178,32.364,32.4129,324200.0
2009-08-10 09:30:00,46.25,46.25,45.41,45.64,120300.0,32.3291,32.3291,31.7419,31.9027,120300.0
2009-08-10 09:40:00,45.66,45.74,45.47,45.54,57400.0,31.9166,31.9726,31.7838,31.8328,57400.0
2009-08-10 09:50:00,45.54,45.99,45.52,45.89,64700.0,31.8328,32.1473,31.8188,32.0774,64700.0
2009-08-10 10:00:00,45.87,45.88,45.62,45.74,56500.0,32.0634,32.0704,31.8887,31.9726,56500.0
2009-08-10 10:10:00,45.76,45.9,45.75,45.76,59200.0,31.9865,32.0844,31.9796,31.9865,59200.0
2009-08-10 10:20:00,45.74,45.88,45.68,45.82,59600.0,31.9726,32.0704,31.9306,32.0285,59600.0
2009-08-10 10:30:00,45.82,45.83,45.71,45.77,111800.0,32.0285,32.0355,31.9516,31.9935,111800.0
2009-08-10 10:40:00,45.77,45.85,45.72,45.84,70400.0,31.9935,32.0495,31.9586,32.0425,70400.0
2009-08-10 10:50:00,45.83,45.94,45.79,45.79,92600.0,32.0355,32.1124,32.0075,32.0075,92600.0
2009-08-10 11:00:00,45.8,45.83,45.7,45.71,59400.0,32.0145,32.0355,31.9446,31.9516,59400.0
2009-08-10 11:10:00,45.71,45.72,45.47,45.5,105600.0,31.9516,31.9586,31.7838,31.8048,105600.0
2009-08-10 11:20:00,45.49,45.55,45.34,45.42,108000.0,31.7978,31.8398,31.693,31.7489,108000.0
2009-08-10 11:30:00,45.41,45.44,45.25,45.29,73000.0,31.7419,31.7629,31.6301,31.658,73000.0
2009-08-10 11:40:00,45.3,45.31,45.22,45.3,56800.0,31.665,31.672,31.6091,31.665,56800.0
2009-08-10 11:50:00,45.3,45.45,45.3,45.35,23500.0,31.665,31.7699,31.665,31.7,23500.0
2009-08-10 12:00:00,45.36,45.5,45.35,45.46,24800.0,31.7069,31.8048,31.7,31.7768,24800.0
2009-08-10 12:10:00,45.46,45.47,45.4,45.44,20800.0,31.7768,31.7838,31.7349,31.7629,20800.0
2009-08-10 12:20:00,45.43,45.46,45.4,45.43,32700.0,31.7559,31.7768,31.7349,31.7559,32700.0
2009-08-10 12:30:00,45.43,45.46,45.4,45.44,40900.0,31.7559,31.7768,31.7349,31.7629,40900.0
2009-08-10 12:40:00,45.43,45.45,45.32,45.33,39600.0,31.7559,31.7699,31.679,31.686,39600.0
2009-08-10 12:50:00,45.33,45.45,45.33,45.44,30300.0,31.686,31.7699,31.686,31.7629,30300.0
2009-08-10 13:00:00,45.42,45.45,45.35,45.35,48000.0,31.7489,31.7699,31.7,31.7,48000.0
2009-08-10 13:10:00,45.35,45.42,45.29,45.35,76300.0,31.7,31.7489,31.658,31.7,76300.0
2009-08-10 13:20:00,45.34,45.4,45.2,45.24,51700.0,31.693,31.7349,31.5951,31.6231,51700.0
2009-08-10 13:30:00,45.24,45.41,45.23,45.3,40600.0,31.6231,31.7419,31.6161,31.665,40600.0
2009-08-10 13:40:00,45.31,45.33,45.27,45.31,23600.0,31.672,31.686,31.644,31.672,23600.0
2009-08-10 13:50:00,45.3,45.31,45.23,45.23,23000.0,31.665,31.672,31.6161,31.6161,23000.0
2009-08-10 14:00:00,45.22,45.25,45.07,45.15,82500.0,31.6091,31.6301,31.5042,31.5602,82500.0
2009-08-10 14:10:00,45.15,45.17,44.95,44.96,43600.0,31.5602,31.5741,31.4203,31.4273,43600.0
2009-08-10 14:20:00,44.97,45.06,44.94,45.05,43900.0,31.4343,31.4972,31.4134,31.4902,43900.0
2009-08-10 14:30:00,45.04,45.06,44.99,45.02,52600.0,31.4833,31.4972,31.4483,31.4693,52600.0
2009-08-10 14:40:00,45.01,45.02,44.96,44.97,63700.0,31.4623,31.4693,31.4273,31.4343,63700.0
2009-08-10 14:50:00,44.97,45.02,44.87,44.99,108400.0,31.4343,31.4693,31.3644,31.4483,108400.0
2009-08-10 15:00:00,44.98,45.11,44.97,45.0,90600.0,31.4413,31.5322,31.4343,31.4553,90600.0
2009-08-10 15:10:00,45.0,45.03,44.92,44.97,75400.0,31.4553,31.4763,31.3994,31.4343,75400.0
2009-08-10 15:20:00,44.96,45.02,44.89,44.98,77400.0,31.4273,31.4693,31.3784,31.4413,77400.0
2009-08-10 15:30:00,44.97,45.07,44.88,45.04,129600.0,31.4343,31.5042,31.3714,31.4833,129600.0
2009-08-10 15:40:00,45.05,45.22,44.99,45.17,196900.0,31.4902,31.6091,31.4483,31.5741,196900.0
2009-08-10 15:50:00,45.17,45.21,45.15,45.2,228200.0,31.5741,31.6021,31.5602,31.5951,228200.0
2009-08-11 09:30:00,44.76,44.79,44.39,44.55,81800.0,31.2875,31.3085,31.0289,31.1407,81800.0
2009-08-11 09:40:00,44.54,44.73,44.39,44.51,78200.0,31.1338,31.2666,31.0289,31.1128,78200.0
2009-08-11 09:50:00,44.51,44.95,44.5,44.94,54400.0,31.1128,31.4203,31.1058,31.4134,54400.0
2009-08-11 10:00:00,44.93,44.95,44.67,44.83,71500.0,31.4064,31.4203,31.2246,31.3365,71500.0
2009-08-11 10:10:00,44.82,44.86,44.65,44.68,55100.0,31.3295,31.3574,31.2106,31.2316,55100.0
2009-08-11 10:20:00,44.68,44.8,44.63,44.7,45100.0,31.2316,31.3155,31.1967,31.2456,45100.0
2009-08-11 10:30:00,44.72,44.81,44.61,44.77,61000.0,31.2596,31.3225,31.1827,31.2945,61000.0
2009-08-11 10:40:00,44.77,45.14,44.75,45.13,86000.0,31.2945,31.5532,31.2805,31.5462,86000.0
2009-08-11 10:50:00,45.1,45.31,45.1,45.28,60800.0,31.5252,31.672,31.5252,31.651,60800.0
2009-08-11 11:00:00,45.29,45.44,45.24,45.3,82200.0,31.658,31.7629,31.6231,31.665,82200.0
2009-08-11 11:10:00,45.3,45.32,45.15,45.17,112900.0,31.665,31.679,31.5602,31.5741,112900.0
2009-08-11 11:20:00,45.16,45.42,45.16,45.38,240400.0,31.5671,31.7489,31.5671,31.7209,240400.0
2009-08-11 11:30:00,45.4,45.52,45.26,45.27,100600.0,31.7349,31.8188,31.637,31.644,100600.0
2009-08-11 11:40:00,45.27,45.46,45.26,45.44,69400.0,31.644,31.7768,31.637,31.7629,69400.0
2009-08-11 11:50:00,45.44,45.72,45.44,45.68,83400.0,31.7629,31.9586,31.7629,31.9306,83400.0
2009-08-11 12:00:00,45.69,45.85,45.64,45.84,75100.0,31.9376,32.0495,31.9027,32.0425,75100.0
2009-08-11 12:10:00,45.85,46.2,45.84,46.16,89900.0,32.0495,32.2941,32.0425,32.2661,89900.0
2009-08-11 12:20:00,46.16,46.19,45.98,46.03,97700.0,32.2661,32.2871,32.1403,32.1753,97700.0
2009-08-11 12:30:00,46.03,46.04,45.84,45.88,78200.0,32.1753,32.1823,32.0425,32.0704,78200.0
2009-08-11 12:40:00,45.87,45.95,45.72,45.73,72900.0,32.0634,32.1194,31.9586,31.9656,72900.0
2009-08-11 12:50:00,45.73,45.88,45.73,45.88,94100.0,31.9656,32.0704,31.9656,32.0704,94100.0
2009-08-11 13:00:00,45.88,46.04,45.87,46.03,73900.0,32.0704,32.1823,32.0634,32.1753,73900.0
2009-08-11 13:10:00,46.03,46.04,45.91,46.02,64000.0,32.1753,32.1823,32.0914,32.1683,64000.0
2009-08-11 13:20:00,46.02,46.07,45.91,45.91,43400.0,32.1683,32.2032,32.0914,32.0914,43400.0
2009-08-11 13:30:00,45.91,46.03,45.89,45.93,60000.0,32.0914,32.1753,32.0774,32.1054,60000.0
2009-08-11 13:40:00,45.93,46.07,45.92,46.03,52300.0,32.1054,32.2032,32.0984,32.1753,52300.0
2009-08-11 13:50:00,46.03,46.17,46.02,46.08,46000.0,32.1753,32.2731,32.1683,32.2102,46000.0
2009-08-11 14:00:00,46.08,46.28,46.08,46.25,79600.0,32.2102,32.35,32.2102,32.3291,79600.0
2009-08-11 14:10:00,46.23,46.29,46.22,46.26,81000.0,32.3151,32.357,32.3081,32.336,81000.0
2009-08-11 14:20:00,46.25,46.34,46.17,46.22,160800.0,32.3291,32.392,32.2731,32.3081,160800.0
2009-08-11 14:30:00,46.23,46.32,46.22,46.31,83500.0,32.3151,32.378,32.3081,32.371,83500.0
2009-08-11 14:40:00,46.32,46.4,46.26,46.28,134200.0,32.378,32.4339,32.336,32.35,134200.0
2009-08-11 14:50:00,46.28,46.62,46.27,46.62,137000.0,32.35,32.5877,32.343,32.5877,137000.0
2009-08-11 15:00:00,46.61,46.77,46.53,46.6,266400.0,32.5807,32.6925,32.5248,32.5737,266400.0
2009-08-11 15:10:00,46.6,46.68,46.55,46.58,123900.0,32.5737,32.6296,32.5388,32.5597,123900.0
2009-08-11 15:20:00,46.59,46.73,46.56,46.64,155300.0,32.5667,32.6646,32.5457,32.6017,155300.0
2009-08-11 15:30:00,46.64,46.66,46.48,46.52,217600.0,32.6017,32.6157,32.4898,32.5178,217600.0
2009-08-11 15:40:00,46.53,46.6,46.43,46.52,277300.0,32.5248,32.5737,32.4549,32.5178,277300.0
2009-08-11 15:50:00,46.53,46.54,46.39,46.4,306500.0,32.5248,32.5318,32.4269,32.4339,306500.0
2009-08-12 09:30:00,46.44,46.44,46.01,46.24,128100.0,32.4619,32.4619,32.1613,32.3221,128100.0
2009-08-12 09:40:00,46.22,46.45,46.21,46.41,116100.0,32.3081,32.4689,32.3011,32.4409,116100.0
2009-08-12 09:50:00,46.43,46.86,46.42,46.84,212500.0,32.4549,32.7555,32.4479,32.7415,212500.0
2009-08-12 10:00:00,46.84,47.41,46.84,47.02,331000.0,32.7415,33.1399,32.7415,32.8673,331000.0
2009-08-12 10:10:00,47.02,47.14,46.9,47.0,123900.0,32.8673,32.9512,32.7834,32.8533,123900.0
2009-08-12 10:20:00,47.0,47.21,46.98,47.06,165200.0,32.8533,33.0001,32.8393,32.8953,165200.0
2009-08-12 10:30:00,47.05,47.08,46.81,46.94,221200.0,32.8883,32.9092,32.7205,32.8114,221200.0
2009-08-12 10:40:00,46.93,47.17,46.91,47.1,103600.0,32.8044,32.9721,32.7904,32.9232,103600.0
2009-08-12 10:50:00,47.1,47.13,46.86,46.87,86400.0,32.9232,32.9442,32.7555,32.7624,86400.0
2009-08-12 11:00:00,46.87,46.94,46.77,46.78,110300.0,32.7624,32.8114,32.6925,32.6995,110300.0
2009-08-12 11:10:00,46.78,46.83,46.75,46.76,76200.0,32.6995,32.7345,32.6786,32.6856,76200.0
2009-08-12 11:20:00,46.75,46.78,46.58,46.59,97400.0,32.6786,32.6995,32.5597,32.5667,97400.0
2009-08-12 11:30:00,46.6,46.69,46.54,46.64,93100.0,32.5737,32.6366,32.5318,32.6017,93100.0
2009-08-12 11:40:00,46.65,46.68,46.6,46.62,62300.0,32.6087,32.6296,32.5737,32.5877,62300.0
2009-08-12 11:50:00,46.62,46.71,46.56,46.71,77400.0,32.5877,32.6506,32.5457,32.6506,77400.0
2009-08-12 12:00:00,46.72,46.9,46.71,46.82,90100.0,32.6576,32.7834,32.6506,32.7275,90100.0
2009-08-12 12:10:00,46.81,46.84,46.74,46.78,63400.0,32.7205,32.7415,32.6716,32.6995,63400.0
2009-08-12 12:20:00,46.77,46.92,46.73,46.91,63800.0,32.6925,32.7974,32.6646,32.7904,63800.0
2009-08-12 12:30:00,46.92,46.93,46.83,46.93,42300.0,32.7974,32.8044,32.7345,32.8044,42300.0
2009-08-12 12:40:00,46.94,46.94,46.79,46.81,39400.0,32.8114,32.8114,32.7065,32.7205,39400.0
2009-08-12 12:50:00,46.81,46.92,46.77,46.89,48100.0,32.7205,32.7974,32.6925,32.7764,48100.0
2009-08-12 13:00:00,46.89,46.93,46.77,46.89,61500.0,32.7764,32.8044,32.6925,32.7764,61500.0
2009-08-12 13:10:00,46.89,46.99,46.89,46.95,53600.0,32.7764,32.8463,32.7764,32.8184,53600.0
2009-08-12 13:20:00,46.95,46.98,46.88,46.93,52300.0,32.8184,32.8393,32.7694,32.8044,52300.0
2009-08-12 13:30:00,46.92,46.94,46.86,46.87,65600.0,32.7974,32.8114,32.7555,32.7624,65600.0
2009-08-12 13:40:00,46.86,46.94,46.83,46.92,67800.0,32.7555,32.8114,32.7345,32.7974,67800.0
2009-08-12 13:50:00,46.93,47.0,46.86,46.94,61100.0,32.8044,32.8533,32.7555,32.8114,61100.0
2009-08-12 14:00:00,46.94,47.0,46.85,46.85,71900.0,32.8114,32.8533,32.7485,32.7485,71900.0
2009-08-12 14:10:00,46.86,47.09,46.53,46.57,92200.0,32.7555,32.9162,32.5248,32.5527,92200.0
2009-08-12 14:20:00,46.58,47.0,46.58,46.69,102600.0,32.5597,32.8533,32.5597,32.6366,102600.0
2009-08-12 14:30:00,46.69,46.75,46.59,46.65,126600.0,32.6366,32.6786,32.5667,32.6087,126600.0
2009-08-12 14:40:00,46.65,46.8,46.55,46.8,70800.0,32.6087,32.7135,32.5388,32.7135,70800.0
2009-08-12 14:50:00,46.8,47.18,46.74,47.18,134000.0,32.7135,32.9791,32.6716,32.9791,134000.0
2009-08-12 15:00:00,47.18,47.3,47.13,47.2,145200.0,32.9791,33.063,32.9442,32.9931,145200.0
2009-08-12 15:10:00,47.18,47.29,47.17,47.29,154200.0,32.9791,33.056,32.9721,33.056,154200.0
2009-08-12 15:20:00,47.29,47.34,47.1,47.21,130800.0,33.056,33.091,32.9232,33.0001,130800.0
2009-08-12 15:30:00,47.21,47.35,47.17,47.27,186400.0,33.0001,33.098,32.9721,33.042,186400.0
2009-08-12 15:40:00,47.28,47.29,46.97,47.07,240600.0,33.049,33.056,32.8323,32.9022,240600.0
2009-08-12 15:50:00,47.07,47.1,46.71,46.85,293600.0,32.9022,32.9232,32.6506,32.7485,293600.0
2009-08-13 09:30:00,47.07,47.18,46.66,46.77,86800.0,32.9022,32.9791,32.6157,32.6925,86800.0
2009-08-13 09:40:00,46.76,47.01,46.68,46.74,95800.0,32.6856,32.8603,32.6296,32.6716,95800.0
2009-08-13 09:50:00,46.78,46.89,46.42,46.82,146300.0,32.6995,32.7764,32.4479,32.7275,146300.0
2009-08-13 10:00:00,46.81,47.25,46.75,47.12,198000.0,32.7205,33.0281,32.6786,32.9372,198000.0
2009-08-13 10:10:00,47.12,47.35,47.07,47.21,208400.0,32.9372,33.098,32.9022,33.0001,208400.0
2009-08-13 10:20:00,47.22,47.51,47.21,47.41,83600.0,33.0071,33.2098,33.0001,33.1399,83600.0
2009-08-13 10:30:00,47.38,48.29,47.37,48.24,248600.0,33.1189,33.755,33.1119,33.7201,248600.0
2009-08-13 10:40:00,48.23,48.29,47.88,47.9,135200.0,33.7131,33.755,33.4684,33.4824,135200.0
2009-08-13 10:50:00,47.9,48.01,47.82,47.92,95400.0,33.4824,33.5593,33.4265,33.4964,95400.0
2009-08-13 11:00:00,47.92,48.19,47.85,48.11,141400.0,33.4964,33.6851,33.4475,33.6292,141400.0
2009-08-13 11:10:00,48.11,48.29,48.09,48.18,164900.0,33.6292,33.755,33.6152,33.6781,164900.0
2009-08-13 11:20:00,48.18,48.19,47.97,48.09,123400.0,33.6781,33.6851,33.5313,33.6152,123400.0
2009-08-13 11:30:00,48.07,48.1,47.88,47.94,140600.0,33.6012,33.6222,33.4684,33.5104,140600.0
2009-08-13 11:40:00,47.94,47.95,47.83,47.85,96000.0,33.5104,33.5174,33.4335,33.4475,96000.0
2009-08-13 11:50:00,47.85,47.87,47.7,47.87,87800.0,33.4475,33.4614,33.3426,33.4614,87800.0
2009-08-13 12:00:00,47.86,47.94,47.73,47.74,82400.0,33.4545,33.5104,33.3636,33.3706,82400.0
2009-08-13 12:10:00,47.74,47.86,47.68,47.86,76700.0,33.3706,33.4545,33.3286,33.4545,76700.0
2009-08-13 12:20:00,47.84,47.91,47.83,47.9,89500.0,33.4405,33.4894,33.4335,33.4824,89500.0
2009-08-13 12:30:00,47.88,48.02,47.87,48.02,87100.0,33.4684,33.5663,33.4614,33.5663,87100.0
2009-08-13 12:40:00,48.02,48.1,47.92,47.96,96800.0,33.5663,33.6222,33.4964,33.5244,96800.0
2009-08-13 12:50:00,47.96,47.96,47.82,47.88,49200.0,33.5244,33.5244,33.4265,33.4684,49200.0
2009-08-13 13:00:00,47.9,48.14,47.89,48.07,108100.0,33.4824,33.6502,33.4754,33.6012,108100.0
2009-08-13 13:10:00,48.06,48.12,47.86,47.91,97700.0,33.5943,33.6362,33.4545,33.4894,97700.0
2009-08-13 13:20:00,47.93,48.02,47.9,47.92,43800.0,33.5034,33.5663,33.4824,33.4964,43800.0
2009-08-13 13:30:00,47.92,48.01,47.92,47.99,67400.0,33.4964,33.5593,33.4964,33.5453,67400.0
2009-08-13 13:40:00,48.0,48.18,47.96,48.08,131900.0,33.5523,33.6781,33.5244,33.6082,131900.0
2009-08-13 13:50:00,48.08,48.11,48.0,48.09,85200.0,33.6082,33.6292,33.5523,33.6152,85200.0
2009-08-13 14:00:00,48.08,48.1,47.85,47.88,76200.0,33.6082,33.6222,33.4475,33.4684,76200.0
2009-08-13 14:10:00,47.88,47.91,47.71,47.91,73400.0,33.4684,33.4894,33.3496,33.4894,73400.0
2009-08-13 14:20:00,47.9,48.12,47.87,48.08,70900.0,33.4824,33.6362,33.4614,33.6082,70900.0
2009-08-13 14:30:00,48.09,48.25,48.02,48.13,103600.0,33.6152,33.7271,33.5663,33.6432,103600.0
2009-08-13 14:40:00,48.14,48.21,48.03,48.06,63700.0,33.6502,33.6991,33.5733,33.5943,63700.0
2009-08-13 14:50:00,48.06,48.09,47.89,47.91,84300.0,33.5943,33.6152,33.4754,33.4894,84300.0
2009-08-13 15:00:00,47.91,48.14,47.89,48.1,105100.0,33.4894,33.6502,33.4754,33.6222,105100.0
2009-08-13 15:10:00,48.11,48.34,48.07,48.25,125500.0,33.6292,33.79,33.6012,33.7271,125500.0
2009-08-13 15:20:00,48.27,48.44,48.23,48.42,139500.0,33.7411,33.8599,33.7131,33.8459,139500.0
2009-08-13 15:30:00,48.42,48.47,48.36,48.47,139700.0,33.8459,33.8809,33.804,33.8809,139700.0
2009-08-13 15:40:00,48.46,48.65,48.46,48.63,264300.0,33.8739,34.0067,33.8739,33.9927,264300.0
2009-08-13 15:50:00,48.63,48.64,48.48,48.54,369000.0,33.9927,33.9997,33.8878,33.9298,369000.0
2009-08-14 09:30:00,48.5,48.5,48.03,48.03,82600.0,33.9018,33.9018,33.5733,33.5733,82600.0
2009-08-14 09:40:00,48.09,48.1,47.87,47.94,94500.0,33.6152,33.6222,33.4614,33.5104,94500.0
2009-08-14 09:50:00,47.94,47.98,47.52,47.59,105500.0,33.5104,33.5383,33.2168,33.2657,105500.0
2009-08-14 10:00:00,47.54,47.71,47.34,47.69,124400.0,33.2308,33.3496,33.091,33.3356,124400.0
2009-08-14 10:10:00,47.7,47.77,47.28,47.46,117400.0,33.3426,33.3915,33.049,33.1749,117400.0
2009-08-14 10:20:00,47.45,47.6,47.27,47.49,90300.0,33.1679,33.2727,33.042,33.1958,90300.0
2009-08-14 10:30:00,47.48,47.57,47.27,47.36,83100.0,33.1888,33.2517,33.042,33.105,83100.0
2009-08-14 10:40:00,47.37,47.5,47.11,47.12,112300.0,33.1119,33.2028,32.9302,32.9372,112300.0
2009-08-14 10:50:00,47.12,47.25,47.0,47.25,86200.0,32.9372,33.0281,32.8533,33.0281,86200.0
2009-08-14 11:00:00,47.25,47.41,47.1,47.15,99800.0,33.0281,33.1399,32.9232,32.9582,99800.0
2009-08-14 11:10:00,47.16,47.17,47.01,47.05,64200.0,32.9652,32.9721,32.8603,32.8883,64200.0
2009-08-14 11:20:00,47.05,47.14,46.98,46.98,61300.0,32.8883,32.9512,32.8393,32.8393,61300.0
2009-08-14 11:30:00,46.99,47.08,46.84,47.0,59000.0,32.8463,32.9092,32.7415,32.8533,59000.0
2009-08-14 11:40:00,47.01,47.04,46.96,47.02,37700.0,32.8603,32.8813,32.8254,32.8673,37700.0
2009-08-14 11:50:00,47.02,47.13,46.94,47.06,60600.0,32.8673,32.9442,32.8114,32.8953,60600.0
2009-08-14 12:00:00,47.06,47.06,46.97,46.98,34600.0,32.8953,32.8953,32.8323,32.8393,34600.0
2009-08-14 12:10:00,46.99,47.08,46.97,47.06,53800.0,32.8463,32.9092,32.8323,32.8953,53800.0
2009-08-14 12:20:00,47.07,47.07,46.98,47.01,25400.0,32.9022,32.9022,32.8393,32.8603,25400.0
2009-08-14 12:30:00,46.99,47.09,46.97,47.08,29500.0,32.8463,32.9162,32.8323,32.9092,29500.0
2009-08-14 12:40:00,47.08,47.13,47.03,47.1,37100.0,32.9092,32.9442,32.8743,32.9232,37100.0
2009-08-14 12:50:00,47.1,47.21,47.08,47.18,33700.0,32.9232,33.0001,32.9092,32.9791,33700.0
2009-08-14 13:00:00,47.19,47.22,47.16,47.2,45100.0,32.9861,33.0071,32.9652,32.9931,45100.0
2009-08-14 13:10:00,47.2,47.26,47.14,47.24,63300.0,32.9931,33.0351,32.9512,33.0211,63300.0
2009-08-14 13:20:00,47.24,47.26,47.09,47.12,32200.0,33.0211,33.0351,32.9162,32.9372,32200.0
2009-08-14 13:30:00,47.11,47.15,47.01,47.02,39800.0,32.9302,32.9582,32.8603,32.8673,39800.0
2009-08-14 13:40:00,47.02,47.09,47.0,47.05,31400.0,32.8673,32.9162,32.8533,32.8883,31400.0
2009-08-14 13:50:00,47.04,47.07,46.99,47.04,39500.0,32.8813,32.9022,32.8463,32.8813,39500.0
2009-08-14 14:00:00,47.04,47.07,46.96,46.97,50700.0,32.8813,32.9022,32.8254,32.8323,50700.0
2009-08-14 14:10:00,46.97,47.01,46.96,46.97,50100.0,32.8323,32.8603,32.8254,32.8323,50100.0
2009-08-14 14:20:00,46.97,46.97,46.85,46.86,55900.0,32.8323,32.8323,32.7485,32.7555,55900.0
2009-08-14 14:30:00,46.86,46.95,46.84,46.94,54600.0,32.7555,32.8184,32.7415,32.8114,54600.0
2009-08-14 14:40:00,46.93,46.98,46.89,46.94,48000.0,32.8044,32.8393,32.7764,32.8114,48000.0
2009-08-14 14:50:00,46.94,46.95,46.88,46.93,46300.0,32.8114,32.8184,32.7694,32.8044,46300.0
2009-08-14 15:00:00,46.93,47.05,46.93,47.0,82700.0,32.8044,32.8883,32.8044,32.8533,82700.0
2009-08-14 15:10:00,46.99,47.03,46.92,47.03,76600.0,32.8463,32.8743,32.7974,32.8743,76600.0
2009-08-14 15:20:00,47.02,47.03,46.87,46.88,85300.0,32.8673,32.8743,32.7624,32.7694,85300.0
2009-08-14 15:30:00,46.88,47.12,46.88,47.1,115900.0,32.7694,32.9372,32.7694,32.9232,115900.0
2009-08-14 15:40:00,47.09,47.27,47.04,47.1,163700.0,32.9162,33.042,32.8813,32.9232,163700.0
2009-08-14 15:50:00,47.09,47.34,47.07,47.31,320400.0,32.9162,33.091,32.9022,33.07,320400.0
2009-08-17 09:30:00,46.44,46.49,45.41,45.53,130600.0,32.4619,32.4968,31.7419,31.8258,130600.0
2009-08-17 09:40:00,45.5,45.55,45.09,45.1,171200.0,31.8048,31.8398,31.5182,31.5252,171200.0
2009-08-17 09:50:00,45.13,45.49,45.09,45.37,89200.0,31.5462,31.7978,31.5182,31.7139,89200.0
2009-08-17 10:00:00,45.37,45.65,45.13,45.5,83300.0,31.7139,31.9097,31.5462,31.8048,83300.0
2009-08-17 10:10:00,45.51,45.54,45.35,45.5,48100.0,31.8118,31.8328,31.7,31.8048,48100.0
2009-08-17 10:20:00,45.5,45.66,45.42,45.59,40900.0,31.8048,31.9166,31.7489,31.8677,40900.0
2009-08-17 10:30:00,45.58,45.59,45.45,45.55,52000.0,31.8607,31.8677,31.7699,31.8398,52000.0
2009-08-17 10:40:00,45.53,45.69,45.49,45.66,56500.0,31.8258,31.9376,31.7978,31.9166,56500.0
2009-08-17 10:50:00,45.66,45.68,45.45,45.47,52500.0,31.9166,31.9306,31.7699,31.7838,52500.0
2009-08-17 11:00:00,45.46,45.47,45.27,45.3,59300.0,31.7768,31.7838,31.644,31.665,59300.0
2009-08-17 11:10:00,45.3,45.32,45.13,45.2,142700.0,31.665,31.679,31.5462,31.5951,142700.0
2009-08-17 11:20:00,45.2,45.39,45.2,45.35,75000.0,31.5951,31.7279,31.5951,31.7,75000.0
2009-08-17 11:30:00,45.36,45.46,45.29,45.46,51000.0,31.7069,31.7768,31.658,31.7768,51000.0
2009-08-17 11:40:00,45.46,45.61,45.36,45.61,58800.0,31.7768,31.8817,31.7069,31.8817,58800.0
2009-08-17 11:50:00,45.61,45.83,45.59,45.73,92300.0,31.8817,32.0355,31.8677,31.9656,92300.0
2009-08-17 12:00:00,45.74,45.76,45.48,45.54,30600.0,31.9726,31.9865,31.7908,31.8328,30600.0
2009-08-17 12:10:00,45.53,45.63,45.51,45.54,31400.0,31.8258,31.8957,31.8118,31.8328,31400.0
2009-08-17 12:20:00,45.54,45.63,45.49,45.61,29500.0,31.8328,31.8957,31.7978,31.8817,29500.0
2009-08-17 12:30:00,45.62,45.62,45.49,45.52,30600.0,31.8887,31.8887,31.7978,31.8188,30600.0
2009-08-17 12:40:00,45.52,45.54,45.48,45.51,24100.0,31.8188,31.8328,31.7908,31.8118,24100.0
2009-08-17 12:50:00,45.53,45.61,45.51,45.6,30000.0,31.8258,31.8817,31.8118,31.8747,30000.0
2009-08-17 13:00:00,45.6,45.6,45.41,45.44,61100.0,31.8747,31.8747,31.7419,31.7629,61100.0
2009-08-17 13:10:00,45.44,45.46,45.37,45.38,24800.0,31.7629,31.7768,31.7139,31.7209,24800.0
2009-08-17 13:20:00,45.37,45.43,45.32,45.37,31100.0,31.7139,31.7559,31.679,31.7139,31100.0
2009-08-17 13:30:00,45.38,45.41,45.28,45.33,33400.0,31.7209,31.7419,31.651,31.686,33400.0
2009-08-17 13:40:00,45.33,45.45,45.26,45.41,35600.0,31.686,31.7699,31.637,31.7419,35600.0
2009-08-17 13:50:00,45.42,45.53,45.37,45.51,32200.0,31.7489,31.8258,31.7139,31.8118,32200.0
2009-08-17 14:00:00,45.49,45.49,45.37,45.44,26700.0,31.7978,31.7978,31.7139,31.7629,26700.0
2009-08-17 14:10:00,45.44,45.48,45.43,45.46,25400.0,31.7629,31.7908,31.7559,31.7768,25400.0
2009-08-17 14:20:00,45.46,45.47,45.35,45.43,25600.0,31.7768,31.7838,31.7,31.7559,25600.0
2009-08-17 14:30:00,45.44,45.47,45.38,45.39,36700.0,31.7629,31.7838,31.7209,31.7279,36700.0
2009-08-17 14:40:00,45.38,45.4,45.27,45.29,43600.0,31.7209,31.7349,31.644,31.658,43600.0
2009-08-17 14:50:00,45.3,45.32,45.23,45.3,80700.0,31.665,31.679,31.6161,31.665,80700.0
2009-08-17 15:00:00,45.3,45.45,45.29,45.36,93900.0,31.665,31.7699,31.658,31.7069,93900.0
2009-08-17 15:10:00,45.37,45.41,45.24,45.36,80600.0,31.7139,31.7419,31.6231,31.7069,80600.0
2009-08-17 15:20:00,45.34,45.36,45.21,45.29,111300.0,31.693,31.7069,31.6021,31.658,111300.0
2009-08-17 15:30:00,45.29,45.38,45.25,45.28,93200.0,31.658,31.7209,31.6301,31.651,93200.0
2009-08-17 15:40:00,45.28,45.36,45.12,45.34,263800.0,31.651,31.7069,31.5392,31.693,263800.0
2009-08-17 15:50:00,45.34,45.43,45.26,45.29,341900.0,31.693,31.7559,31.637,31.658,341900.0
2009-08-18 09:30:00,45.44,46.0,45.33,45.79,85000.0,31.7629,32.1543,31.686,32.0075,85000.0
2009-08-18 09:40:00,45.75,45.76,45.43,45.49,38500.0,31.9796,31.9865,31.7559,31.7978,38500.0
2009-08-18 09:50:00,45.53,45.67,45.37,45.57,34300.0,31.8258,31.9236,31.7139,31.8537,34300.0
2009-08-18 10:00:00,45.58,46.0,45.57,45.88,53800.0,31.8607,32.1543,31.8537,32.0704,53800.0
2009-08-18 10:10:00,45.88,46.1,45.88,45.88,31300.0,32.0704,32.2242,32.0704,32.0704,31300.0
2009-08-18 10:20:00,45.9,45.94,45.62,45.66,55300.0,32.0844,32.1124,31.8887,31.9166,55300.0
2009-08-18 10:30:00,45.66,45.71,45.61,45.71,88600.0,31.9166,31.9516,31.8817,31.9516,88600.0
2009-08-18 10:40:00,45.7,45.76,45.5,45.64,135300.0,31.9446,31.9865,31.8048,31.9027,135300.0
2009-08-18 10:50:00,45.63,45.65,45.51,45.52,30900.0,31.8957,31.9097,31.8118,31.8188,30900.0
2009-08-18 11:00:00,45.44,45.5,45.34,45.46,124700.0,31.7629,31.8048,31.693,31.7768,124700.0
2009-08-18 11:10:00,45.46,45.62,45.44,45.47,68700.0,31.7768,31.8887,31.7629,31.7838,68700.0
2009-08-18 11:20:00,45.48,45.57,45.43,45.57,51200.0,31.7908,31.8537,31.7559,31.8537,51200.0
2009-08-18 11:30:00,45.58,45.83,45.57,45.72,60100.0,31.8607,32.0355,31.8537,31.9586,60100.0
2009-08-18 11:40:00,45.72,45.72,45.63,45.63,25900.0,31.9586,31.9586,31.8957,31.8957,25900.0
2009-08-18 11:50:00,45.63,45.71,45.62,45.66,56300.0,31.8957,31.9516,31.8887,31.9166,56300.0
2009-08-18 12:00:00,45.66,45.91,45.64,45.81,73000.0,31.9166,32.0914,31.9027,32.0215,73000.0
2009-08-18 12:10:00,45.81,45.87,45.71,45.73,41200.0,32.0215,32.0634,31.9516,31.9656,41200.0
2009-08-18 12:20:00,45.73,45.77,45.64,45.64,40900.0,31.9656,31.9935,31.9027,31.9027,40900.0
2009-08-18 12:30:00,45.65,45.7,45.59,45.62,49800.0,31.9097,31.9446,31.8677,31.8887,49800.0
2009-08-18 12:40:00,45.62,45.79,45.6,45.74,55500.0,31.8887,32.0075,31.8747,31.9726,55500.0
2009-08-18 12:50:00,45.74,45.78,45.71,45.76,21100.0,31.9726,32.0005,31.9516,31.9865,21100.0
2009-08-18 13:00:00,45.76,45.78,45.66,45.69,45100.0,31.9865,32.0005,31.9166,31.9376,45100.0
2009-08-18 13:10:00,45.69,45.7,45.63,45.67,39300.0,31.9376,31.9446,31.8957,31.9236,39300.0
2009-08-18 13:20:00,45.68,45.8,45.68,45.76,22000.0,31.9306,32.0145,31.9306,31.9865,22000.0
2009-08-18 13:30:00,45.78,45.88,45.72,45.75,67600.0,32.0005,32.0704,31.9586,31.9796,67600.0
2009-08-18 13:40:00,45.76,45.86,45.74,45.85,28000.0,31.9865,32.0564,31.9726,32.0495,28000.0
2009-08-18 13:50:00,45.85,45.93,45.81,45.87,31600.0,32.0495,32.1054,32.0215,32.0634,31600.0
2009-08-18 14:00:00,45.87,46.01,45.86,45.95,49600.0,32.0634,32.1613,32.0564,32.1194,49600.0
2009-08-18 14:10:00,45.95,45.97,45.91,45.93,27400.0,32.1194,32.1333,32.0914,32.1054,27400.0
2009-08-18 14:20:00,45.94,46.0,45.89,45.99,39400.0,32.1124,32.1543,32.0774,32.1473,39400.0
2009-08-18 14:30:00,46.0,46.03,45.88,45.91,65400.0,32.1543,32.1753,32.0704,32.0914,65400.0
2009-08-18 14:40:00,45.92,45.95,45.86,45.92,51200.0,32.0984,32.1194,32.0564,32.0984,51200.0
2009-08-18 14:50:00,45.92,45.97,45.92,45.96,54000.0,32.0984,32.1333,32.0984,32.1263,54000.0
2009-08-18 15:00:00,45.96,45.97,45.91,45.95,80500.0,32.1263,32.1333,32.0914,32.1194,80500.0
2009-08-18 15:10:00,45.96,46.06,45.92,46.06,73500.0,32.1263,32.1962,32.0984,32.1962,73500.0
2009-08-18 15:20:00,46.04,46.09,45.89,45.96,94900.0,32.1823,32.2172,32.0774,32.1263,94900.0
2009-08-18 15:30:00,45.98,46.09,45.95,46.05,135300.0,32.1403,32.2172,32.1194,32.1893,135300.0
2009-08-18 15:40:00,46.06,46.17,46.06,46.13,154600.0,32.1962,32.2731,32.1962,32.2452,154600.0
2009-08-18 15:50:00,46.14,46.19,46.01,46.09,294100.0,32.2522,32.2871,32.1613,32.2172,294100.0
2009-08-19 09:30:00,45.6,45.72,45.0,45.4,193300.0,31.8747,31.9586,31.4553,31.7349,193300.0
2009-08-19 09:40:00,45.41,45.85,45.34,45.67,79700.0,31.7419,32.0495,31.693,31.9236,79700.0
2009-08-19 09:50:00,45.64,45.8,45.55,45.59,48800.0,31.9027,32.0145,31.8398,31.8677,48800.0
2009-08-19 10:00:00,45.63,46.05,45.63,45.98,53400.0,31.8957,32.1893,31.8957,32.1403,53400.0
2009-08-19 10:10:00,46.0,46.01,45.63,45.65,39600.0,32.1543,32.1613,31.8957,31.9097,39600.0
2009-08-19 10:20:00,45.65,45.77,45.54,45.67,30200.0,31.9097,31.9935,31.8328,31.9236,30200.0
2009-08-19 10:30:00,45.68,46.07,45.68,45.74,110700.0,31.9306,32.2032,31.9306,31.9726,110700.0
2009-08-19 10:40:00,45.75,45.81,45.54,45.59,52600.0,31.9796,32.0215,31.8328,31.8677,52600.0
2009-08-19 10:50:00,45.59,45.65,45.51,45.56,31700.0,31.8677,31.9097,31.8118,31.8467,31700.0
2009-08-19 11:00:00,45.54,45.7,45.49,45.55,62100.0,31.8328,31.9446,31.7978,31.8398,62100.0
2009-08-19 11:10:00,45.55,45.58,45.46,45.53,35900.0,31.8398,31.8607,31.7768,31.8258,35900.0
2009-08-19 11:20:00,45.53,45.53,45.4,45.48,47000.0,31.8258,31.8258,31.7349,31.7908,47000.0
2009-08-19 11:30:00,45.48,45.51,45.41,45.46,32500.0,31.7908,31.8118,31.7419,31.7768,32500.0
2009-08-19 11:40:00,45.44,45.74,45.44,45.73,24300.0,31.7629,31.9726,31.7629,31.9656,24300.0
2009-08-19 11:50:00,45.74,46.05,45.71,46.02,63800.0,31.9726,32.1893,31.9516,32.1683,63800.0
2009-08-19 12:00:00,46.03,46.19,45.94,46.18,131900.0,32.1753,32.2871,32.1124,32.2801,131900.0
2009-08-19 12:10:00,46.16,46.31,45.98,46.01,63600.0,32.2661,32.371,32.1403,32.1613,63600.0
2009-08-19 12:20:00,46.02,46.02,45.87,45.92,39400.0,32.1683,32.1683,32.0634,32.0984,39400.0
2009-08-19 12:30:00,45.91,45.94,45.85,45.91,28900.0,32.0914,32.1124,32.0495,32.0914,28900.0
2009-08-19 12:40:00,45.9,45.9,45.76,45.77,25800.0,32.0844,32.0844,31.9865,31.9935,25800.0
2009-08-19 12:50:00,45.77,45.94,45.76,45.91,42100.0,31.9935,32.1124,31.9865,32.0914,42100.0
2009-08-19 13:00:00,45.91,46.05,45.89,46.05,35400.0,32.0914,32.1893,32.0774,32.1893,35400.0
2009-08-19 13:10:00,46.04,46.21,46.03,46.04,52400.0,32.1823,32.3011,32.1753,32.1823,52400.0
2009-08-19 13:20:00,46.03,46.05,46.01,46.02,55100.0,32.1753,32.1893,32.1613,32.1683,55100.0
2009-08-19 13:30:00,46.03,46.06,45.96,46.05,31200.0,32.1753,32.1962,32.1263,32.1893,31200.0
2009-08-19 13:40:00,46.04,46.06,45.95,46.02,36400.0,32.1823,32.1962,32.1194,32.1683,36400.0
2009-08-19 13:50:00,46.03,46.03,45.96,46.03,33400.0,32.1753,32.1753,32.1263,32.1753,33400.0
2009-08-19 14:00:00,46.03,46.07,45.97,45.98,48700.0,32.1753,32.2032,32.1333,32.1403,48700.0
2009-08-19 14:10:00,45.98,46.03,45.88,45.93,33400.0,32.1403,32.1753,32.0704,32.1054,33400.0
2009-08-19 14:20:00,45.93,45.95,45.8,45.8,54200.0,32.1054,32.1194,32.0145,32.0145,54200.0
2009-08-19 14:30:00,45.8,45.84,45.72,45.77,50300.0,32.0145,32.0425,31.9586,31.9935,50300.0
2009-08-19 14:40:00,45.77,45.8,45.72,45.72,57800.0,31.9935,32.0145,31.9586,31.9586,57800.0
2009-08-19 14:50:00,45.72,45.81,45.64,45.72,87200.0,31.9586,32.0215,31.9027,31.9586,87200.0
2009-08-19 15:00:00,45.72,45.72,45.48,45.52,97600.0,31.9586,31.9586,31.7908,31.8188,97600.0
2009-08-19 15:10:00,45.52,45.53,45.39,45.49,81200.0,31.8188,31.8258,31.7279,31.7978,81200.0
2009-08-19 15:20:00,45.48,45.6,45.46,45.6,82000.0,31.7908,31.8747,31.7768,31.8747,82000.0
2009-08-19 15:30:00,45.58,45.66,45.5,45.66,115000.0,31.8607,31.9166,31.8048,31.9166,115000.0
2009-08-19 15:40:00,45.66,45.73,45.6,45.7,242800.0,31.9166,31.9656,31.8747,31.9446,242800.0
2009-08-19 15:50:00,45.71,45.74,45.66,45.72,285500.0,31.9516,31.9726,31.9166,31.9586,285500.0
2009-08-20 09:30:00,45.81,46.1,45.35,46.01,118200.0,32.0215,32.2242,31.7,32.1613,118200.0
2009-08-20 09:40:00,46.04,46.13,45.82,46.04,73000.0,32.1823,32.2452,32.0285,32.1823,73000.0
2009-08-20 09:50:00,46.05,46.3,46.02,46.29,57600.0,32.1893,32.364,32.1683,32.357,57600.0
2009-08-20 10:00:00,46.3,46.47,46.09,46.11,154000.0,32.364,32.4828,32.2172,32.2312,154000.0
2009-08-20 10:10:00,46.11,46.18,46.0,46.17,63500.0,32.2312,32.2801,32.1543,32.2731,63500.0
2009-08-20 10:20:00,46.17,46.34,46.14,46.22,64700.0,32.2731,32.392,32.2522,32.3081,64700.0
2009-08-20 10:30:00,46.22,46.32,46.18,46.21,92200.0,32.3081,32.378,32.2801,32.3011,92200.0
2009-08-20 10:40:00,46.21,46.55,46.16,46.45,115700.0,32.3011,32.5388,32.2661,32.4689,115700.0
2009-08-20 10:50:00,46.43,46.53,46.4,46.49,71700.0,32.4549,32.5248,32.4339,32.4968,71700.0
2009-08-20 11:00:00,46.47,46.5,46.36,46.37,87100.0,32.4828,32.5038,32.4059,32.4129,87100.0
2009-08-20 11:10:00,46.37,46.45,46.35,46.35,60600.0,32.4129,32.4689,32.399,32.399,60600.0
2009-08-20 11:20:00,46.36,46.41,46.32,46.4,62800.0,32.4059,32.4409,32.378,32.4339,62800.0
2009-08-20 11:30:00,46.4,46.43,46.29,46.33,113500.0,32.4339,32.4549,32.357,32.385,113500.0
2009-08-20 11:40:00,46.33,46.39,46.31,46.38,44600.0,32.385,32.4269,32.371,32.4199,44600.0
2009-08-20 11:50:00,46.38,46.54,46.32,46.34,81300.0,32.4199,32.5318,32.378,32.392,81300.0
2009-08-20 12:00:00,46.35,46.42,46.34,46.38,31800.0,32.399,32.4479,32.392,32.4199,31800.0
2009-08-20 12:10:00,46.38,46.41,46.32,46.35,68000.0,32.4199,32.4409,32.378,32.399,68000.0
2009-08-20 12:20:00,46.36,46.4,46.33,46.35,39300.0,32.4059,32.4339,32.385,32.399,39300.0
2009-08-20 12:30:00,46.35,46.36,46.31,46.33,108900.0,32.399,32.4059,32.371,32.385,108900.0
2009-08-20 12:40:00,46.34,46.36,46.3,46.33,98400.0,32.392,32.4059,32.364,32.385,98400.0
2009-08-20 12:50:00,46.35,46.35,46.26,46.3,31400.0,32.399,32.399,32.336,32.364,31400.0
2009-08-20 13:00:00,46.29,46.31,46.23,46.24,27300.0,32.357,32.371,32.3151,32.3221,27300.0
2009-08-20 13:10:00,46.24,46.24,46.14,46.15,72800.0,32.3221,32.3221,32.2522,32.2592,72800.0
2009-08-20 13:20:00,46.15,46.18,46.13,46.14,79200.0,32.2592,32.2801,32.2452,32.2522,79200.0
2009-08-20 13:30:00,46.14,46.17,46.11,46.11,83300.0,32.2522,32.2731,32.2312,32.2312,83300.0
2009-08-20 13:40:00,46.1,46.13,46.02,46.03,77800.0,32.2242,32.2452,32.1683,32.1753,77800.0
2009-08-20 13:50:00,46.03,46.11,46.01,46.05,50100.0,32.1753,32.2312,32.1613,32.1893,50100.0
2009-08-20 14:00:00,46.05,46.2,46.05,46.11,70200.0,32.1893,32.2941,32.1893,32.2312,70200.0
2009-08-20 14:10:00,46.11,46.13,46.06,46.08,37500.0,32.2312,32.2452,32.1962,32.2102,37500.0
2009-08-20 14:20:00,46.08,46.13,46.08,46.12,65400.0,32.2102,32.2452,32.2102,32.2382,65400.0
2009-08-20 14:30:00,46.14,46.24,46.09,46.24,97800.0,32.2522,32.3221,32.2172,32.3221,97800.0
2009-08-20 14:40:00,46.24,46.26,46.13,46.2,90300.0,32.3221,32.336,32.2452,32.2941,90300.0
2009-08-20 14:50:00,46.2,46.3,46.17,46.3,82500.0,32.2941,32.364,32.2731,32.364,82500.0
2009-08-20 15:00:00,46.3,46.47,46.27,46.41,165600.0,32.364,32.4828,32.343,32.4409,165600.0
2009-08-20 15:10:00,46.41,46.43,46.26,46.29,122700.0,32.4409,32.4549,32.336,32.357,122700.0
2009-08-20 15:20:00,46.29,46.46,46.29,46.44,130300.0,32.357,32.4758,32.357,32.4619,130300.0
2009-08-20 15:30:00,46.45,46.66,46.44,46.64,303600.0,32.4689,32.6157,32.4619,32.6017,303600.0
2009-08-20 15:40:00,46.65,46.72,46.43,46.53,261500.0,32.6087,32.6576,32.4549,32.5248,261500.0
2009-08-20 15:50:00,46.52,46.58,46.42,46.47,341800.0,32.5178,32.5597,32.4479,32.4828,341800.0
2009-08-21 09:30:00,46.69,46.94,46.3,46.74,456400.0,32.6366,32.8114,32.364,32.6716,456400.0
2009-08-21 09:40:00,46.71,46.76,46.39,46.43,78100.0,32.6506,32.6856,32.4269,32.4549,78100.0
2009-08-21 09:50:00,46.41,46.77,46.31,46.76,57800.0,32.4409,32.6925,32.371,32.6856,57800.0
2009-08-21 10:00:00,46.81,47.33,46.79,47.11,119500.0,32.7205,33.084,32.7065,32.9302,119500.0
2009-08-21 10:10:00,47.1,47.4,47.04,47.32,119900.0,32.9232,33.1329,32.8813,33.077,119900.0
2009-08-21 10:20:00,47.32,47.38,47.24,47.32,37900.0,33.077,33.1189,33.0211,33.077,37900.0
2009-08-21 10:30:00,47.3,47.42,47.3,47.38,25300.0,33.063,33.1469,33.063,33.1189,25300.0
2009-08-21 10:40:00,47.37,47.48,47.34,47.45,47300.0,33.1119,33.1888,33.091,33.1679,47300.0
2009-08-21 10:50:00,47.45,47.5,47.31,47.34,69400.0,33.1679,33.2028,33.07,33.091,69400.0
2009-08-21 11:00:00,47.35,47.49,47.35,47.48,47500.0,33.098,33.1958,33.098,33.1888,47500.0
2009-08-21 11:10:00,47.48,47.73,47.46,47.68,177700.0,33.1888,33.3636,33.1749,33.3286,177700.0
2009-08-21 11:20:00,47.68,47.69,47.58,47.59,69900.0,33.3286,33.3356,33.2587,33.2657,69900.0
2009-08-21 11:30:00,47.59,47.81,47.57,47.79,63900.0,33.2657,33.4195,33.2517,33.4055,63900.0
2009-08-21 11:40:00,47.78,47.86,47.76,47.83,26200.0,33.3985,33.4545,33.3846,33.4335,26200.0
2009-08-21 11:50:00,47.82,47.85,47.68,47.73,25800.0,33.4265,33.4475,33.3286,33.3636,25800.0
2009-08-21 12:00:00,47.72,47.74,47.56,47.56,43900.0,33.3566,33.3706,33.2448,33.2448,43900.0
2009-08-21 12:10:00,47.57,47.59,47.52,47.53,15500.0,33.2517,33.2657,33.2168,33.2238,15500.0
2009-08-21 12:20:00,47.54,47.64,47.51,47.57,37000.0,33.2308,33.3007,33.2098,33.2517,37000.0
2009-08-21 12:30:00,47.57,47.59,47.46,47.46,39300.0,33.2517,33.2657,33.1749,33.1749,39300.0
2009-08-21 12:40:00,47.46,47.54,47.45,47.54,21600.0,33.1749,33.2308,33.1679,33.2308,21600.0
2009-08-21 12:50:00,47.54,47.55,47.47,47.54,28200.0,33.2308,33.2378,33.1818,33.2308,28200.0
2009-08-21 13:00:00,47.53,47.55,47.47,47.51,19900.0,33.2238,33.2378,33.1818,33.2098,19900.0
2009-08-21 13:10:00,47.5,47.55,47.47,47.54,30800.0,33.2028,33.2378,33.1818,33.2308,30800.0
2009-08-21 13:20:00,47.53,47.56,47.42,47.45,55100.0,33.2238,33.2448,33.1469,33.1679,55100.0
2009-08-21 13:30:00,47.45,47.47,47.38,47.39,36700.0,33.1679,33.1818,33.1189,33.1259,36700.0
2009-08-21 13:40:00,47.4,47.4,47.26,47.32,38200.0,33.1329,33.1329,33.0351,33.077,38200.0
2009-08-21 13:50:00,47.32,47.36,47.3,47.31,20900.0,33.077,33.105,33.063,33.07,20900.0
2009-08-21 14:00:00,47.3,47.34,47.23,47.31,26200.0,33.063,33.091,33.0141,33.07,26200.0
2009-08-21 14:10:00,47.3,47.4,47.3,47.34,28300.0,33.063,33.1329,33.063,33.091,28300.0
2009-08-21 14:20:00,47.34,47.37,47.29,47.33,22400.0,33.091,33.1119,33.056,33.084,22400.0
2009-08-21 14:30:00,47.34,47.41,47.34,47.39,24400.0,33.091,33.1399,33.091,33.1259,24400.0
2009-08-21 14:40:00,47.4,47.41,47.34,47.34,23800.0,33.1329,33.1399,33.091,33.091,23800.0
2009-08-21 14:50:00,47.34,47.38,47.31,47.38,24500.0,33.091,33.1189,33.07,33.1189,24500.0
2009-08-21 15:00:00,47.38,47.46,47.34,47.41,69400.0,33.1189,33.1749,33.091,33.1399,69400.0
2009-08-21 15:10:00,47.42,47.59,47.39,47.56,82100.0,33.1469,33.2657,33.1259,33.2448,82100.0
2009-08-21 15:20:00,47.56,47.59,47.5,47.54,82800.0,33.2448,33.2657,33.2028,33.2308,82800.0
2009-08-21 15:30:00,47.54,47.6,47.45,47.54,89500.0,33.2308,33.2727,33.1679,33.2308,89500.0
2009-08-21 15:40:00,47.53,47.6,47.48,47.52,189700.0,33.2238,33.2727,33.1888,33.2168,189700.0
2009-08-21 15:50:00,47.54,47.6,47.46,47.51,167400.0,33.2308,33.2727,33.1749,33.2098,167400.0
2009-08-24 09:30:00,47.63,47.93,47.55,47.87,66000.0,33.2937,33.5034,33.2378,33.4614,66000.0
2009-08-24 09:40:00,47.9,47.94,47.69,47.78,41200.0,33.4824,33.5104,33.3356,33.3985,41200.0
2009-08-24 09:50:00,47.78,47.8,47.52,47.73,47400.0,33.3985,33.4125,33.2168,33.3636,47400.0
2009-08-24 10:00:00,47.76,48.0,47.76,47.94,40700.0,33.3846,33.5523,33.3846,33.5104,40700.0
2009-08-24 10:10:00,47.95,47.96,47.84,47.91,27300.0,33.5174,33.5244,33.4405,33.4894,27300.0
2009-08-24 10:20:00,47.91,47.97,47.87,47.94,38800.0,33.4894,33.5313,33.4614,33.5104,38800.0
2009-08-24 10:30:00,47.95,47.95,47.71,47.72,47100.0,33.5174,33.5174,33.3496,33.3566,47100.0
2009-08-24 10:40:00,47.72,47.81,47.7,47.79,38700.0,33.3566,33.4195,33.3426,33.4055,38700.0
2009-08-24 10:50:00,47.78,47.84,47.65,47.79,71000.0,33.3985,33.4405,33.3077,33.4055,71000.0
2009-08-24 11:00:00,47.8,47.82,47.68,47.69,52400.0,33.4125,33.4265,33.3286,33.3356,52400.0
2009-08-24 11:10:00,47.69,47.77,47.67,47.71,43900.0,33.3356,33.3915,33.3216,33.3496,43900.0
2009-08-24 11:20:00,47.69,47.71,47.49,47.51,48300.0,33.3356,33.3496,33.1958,33.2098,48300.0
2009-08-24 11:30:00,47.52,47.52,47.4,47.42,31000.0,33.2168,33.2168,33.1329,33.1469,31000.0
2009-08-24 11:40:00,47.42,47.47,47.4,47.41,23400.0,33.1469,33.1818,33.1329,33.1399,23400.0
2009-08-24 11:50:00,47.4,47.4,47.19,47.19,52800.0,33.1329,33.1329,32.9861,32.9861,52800.0
2009-08-24 12:00:00,47.2,47.28,47.17,47.27,50300.0,32.9931,33.049,32.9721,33.042,50300.0
2009-08-24 12:10:00,47.27,47.36,47.26,47.31,24400.0,33.042,33.105,33.0351,33.07,24400.0
2009-08-24 12:20:00,47.31,47.32,47.25,47.25,19300.0,33.07,33.077,33.0281,33.0281,19300.0
2009-08-24 12:30:00,47.25,47.3,47.21,47.24,27600.0,33.0281,33.063,33.0001,33.0211,27600.0
2009-08-24 12:40:00,47.24,47.27,47.2,47.2,34900.0,33.0211,33.042,32.9931,32.9931,34900.0
2009-08-24 12:50:00,47.2,47.21,47.04,47.06,50100.0,32.9931,33.0001,32.8813,32.8953,50100.0
2009-08-24 13:00:00,47.06,47.07,46.8,46.82,91100.0,32.8953,32.9022,32.7135,32.7275,91100.0
2009-08-24 13:10:00,46.82,46.85,46.73,46.78,72100.0,32.7275,32.7485,32.6646,32.6995,72100.0
2009-08-24 13:20:00,46.78,46.81,46.65,46.65,59100.0,32.6995,32.7205,32.6087,32.6087,59100.0
2009-08-24 13:30:00,46.65,46.67,46.61,46.63,70600.0,32.6087,32.6226,32.5807,32.5947,70600.0
2009-08-24 13:40:00,46.63,46.71,46.55,46.7,106000.0,32.5947,32.6506,32.5388,32.6436,106000.0
2009-08-24 13:50:00,46.7,46.72,46.67,46.71,31400.0,32.6436,32.6576,32.6226,32.6506,31400.0
2009-08-24 14:00:00,46.7,46.7,46.6,46.67,43000.0,32.6436,32.6436,32.5737,32.6226,43000.0
2009-08-24 14:10:00,46.66,46.81,46.65,46.8,43900.0,32.6157,32.7205,32.6087,32.7135,43900.0
2009-08-24 14:20:00,46.8,46.83,46.78,46.81,70800.0,32.7135,32.7345,32.6995,32.7205,70800.0
2009-08-24 14:30:00,46.82,46.85,46.77,46.82,45800.0,32.7275,32.7485,32.6925,32.7275,45800.0
2009-08-24 14:40:00,46.81,46.82,46.73,46.82,34300.0,32.7205,32.7275,32.6646,32.7275,34300.0
2009-08-24 14:50:00,46.8,46.83,46.77,46.81,51100.0,32.7135,32.7345,32.6925,32.7205,51100.0
2009-08-24 15:00:00,46.81,46.81,46.59,46.62,131800.0,32.7205,32.7205,32.5667,32.5877,131800.0
2009-08-24 15:10:00,46.62,46.77,46.62,46.68,81400.0,32.5877,32.6925,32.5877,32.6296,81400.0
2009-08-24 15:20:00,46.69,46.98,46.64,46.88,156800.0,32.6366,32.8393,32.6017,32.7694,156800.0
2009-08-24 15:30:00,46.87,47.06,46.84,46.9,107000.0,32.7624,32.8953,32.7415,32.7834,107000.0
2009-08-24 15:40:00,46.9,46.94,46.76,46.88,150700.0,32.7834,32.8114,32.6856,32.7694,150700.0
2009-08-24 15:50:00,46.89,47.04,46.85,47.0,249200.0,32.7764,32.8813,32.7485,32.8533,249200.0
2009-08-25 09:30:00,47.42,47.57,47.2,47.54,45700.0,33.1469,33.2517,32.9931,33.2308,45700.0
2009-08-25 09:40:00,47.6,47.76,47.52,47.65,69100.0,33.2727,33.3846,33.2168,33.3077,69100.0
2009-08-25 09:50:00,47.63,47.8,47.6,47.71,59200.0,33.2937,33.4125,33.2727,33.3496,59200.0
2009-08-25 10:00:00,47.72,47.96,47.61,47.81,118000.0,33.3566,33.5244,33.2797,33.4195,118000.0
2009-08-25 10:10:00,47.82,47.87,47.38,47.39,61600.0,33.4265,33.4614,33.1189,33.1259,61600.0
2009-08-25 10:20:00,47.4,47.57,47.26,47.26,83200.0,33.1329,33.2517,33.0351,33.0351,83200.0
2009-08-25 10:30:00,47.25,47.5,47.21,47.39,66000.0,33.0281,33.2028,33.0001,33.1259,66000.0
2009-08-25 10:40:00,47.4,47.52,47.37,47.38,58800.0,33.1329,33.2168,33.1119,33.1189,58800.0
2009-08-25 10:50:00,47.4,47.5,47.3,47.39,43200.0,33.1329,33.2028,33.063,33.1259,43200.0
2009-08-25 11:00:00,47.39,47.57,47.37,47.5,39500.0,33.1259,33.2517,33.1119,33.2028,39500.0
2009-08-25 11:10:00,47.51,47.6,47.45,47.56,24400.0,33.2098,33.2727,33.1679,33.2448,24400.0
2009-08-25 11:20:00,47.56,47.6,47.41,47.56,84800.0,33.2448,33.2727,33.1399,33.2448,84800.0
2009-08-25 11:30:00,47.55,47.56,47.42,47.45,42400.0,33.2378,33.2448,33.1469,33.1679,42400.0
2009-08-25 11:40:00,47.45,47.47,47.31,47.31,39100.0,33.1679,33.1818,33.07,33.07,39100.0
2009-08-25 11:50:00,47.31,47.33,47.17,47.19,29600.0,33.07,33.084,32.9721,32.9861,29600.0
2009-08-25 12:00:00,47.19,47.28,47.18,47.24,25200.0,32.9861,33.049,32.9791,33.0211,25200.0
2009-08-25 12:10:00,47.23,47.23,47.06,47.08,19900.0,33.0141,33.0141,32.8953,32.9092,19900.0
2009-08-25 12:20:00,47.07,47.34,47.07,47.29,32900.0,32.9022,33.091,32.9022,33.056,32900.0
2009-08-25 12:30:00,47.29,47.42,47.28,47.3,55300.0,33.056,33.1469,33.049,33.063,55300.0
2009-08-25 12:40:00,47.31,47.32,47.19,47.19,26900.0,33.07,33.077,32.9861,32.9861,26900.0
2009-08-25 12:50:00,47.21,47.21,47.02,47.08,37300.0,33.0001,33.0001,32.8673,32.9092,37300.0
2009-08-25 13:00:00,47.08,47.25,47.07,47.25,32000.0,32.9092,33.0281,32.9022,33.0281,32000.0
2009-08-25 13:10:00,47.25,47.3,47.15,47.15,27400.0,33.0281,33.063,32.9582,32.9582,27400.0
2009-08-25 13:20:00,47.15,47.16,46.94,47.0,51000.0,32.9582,32.9652,32.8114,32.8533,51000.0
2009-08-25 13:30:00,46.98,47.18,46.95,47.16,25400.0,32.8393,32.9791,32.8184,32.9652,25400.0
2009-08-25 13:40:00,47.15,47.15,47.08,47.13,27300.0,32.9582,32.9582,32.9092,32.9442,27300.0
2009-08-25 13:50:00,47.12,47.15,46.97,47.01,26100.0,32.9372,32.9582,32.8323,32.8603,26100.0
2009-08-25 14:00:00,47.0,47.2,46.96,47.19,75300.0,32.8533,32.9931,32.8254,32.9861,75300.0
2009-08-25 14:10:00,47.19,47.27,47.18,47.24,17200.0,32.9861,33.042,32.9791,33.0211,17200.0
2009-08-25 14:20:00,47.23,47.28,47.13,47.15,27800.0,33.0141,33.049,32.9442,32.9582,27800.0
2009-08-25 14:30:00,47.14,47.15,46.91,46.94,40500.0,32.9512,32.9582,32.7904,32.8114,40500.0
2009-08-25 14:40:00,46.94,47.06,46.92,46.92,34100.0,32.8114,32.8953,32.7974,32.7974,34100.0
2009-08-25 14:50:00,46.93,47.01,46.86,46.92,41000.0,32.8044,32.8603,32.7555,32.7974,41000.0
2009-08-25 15:00:00,46.94,47.04,46.93,46.96,72000.0,32.8114,32.8813,32.8044,32.8254,72000.0
2009-08-25 15:10:00,46.97,47.03,46.92,46.94,56900.0,32.8323,32.8743,32.7974,32.8114,56900.0
2009-08-25 15:20:00,46.93,47.05,46.93,47.0,68200.0,32.8044,32.8883,32.8044,32.8533,68200.0
2009-08-25 15:30:00,46.98,46.98,46.86,46.97,79000.0,32.8393,32.8393,32.7555,32.8323,79000.0
2009-08-25 15:40:00,46.98,47.02,46.76,46.79,251800.0,32.8393,32.8673,32.6856,32.7065,251800.0
2009-08-25 15:50:00,46.8,46.96,46.8,46.84,263500.0,32.7135,32.8254,32.7135,32.7415,263500.0
2009-08-26 09:30:00,46.72,47.0,46.31,46.55,84300.0,32.6576,32.8533,32.371,32.5388,84300.0
2009-08-26 09:40:00,46.55,46.66,46.17,46.2,74500.0,32.5388,32.6157,32.2731,32.2941,74500.0
2009-08-26 09:50:00,46.2,46.6,46.19,46.43,49700.0,32.2941,32.5737,32.2871,32.4549,49700.0
2009-08-26 10:00:00,46.46,46.85,46.42,46.78,99400.0,32.4758,32.7485,32.4479,32.6995,99400.0
2009-08-26 10:10:00,46.78,47.21,46.78,46.98,121600.0,32.6995,33.0001,32.6995,32.8393,121600.0
2009-08-26 10:20:00,47.01,47.07,46.86,46.94,48000.0,32.8603,32.9022,32.7555,32.8114,48000.0
2009-08-26 10:30:00,46.94,47.08,46.89,46.94,59400.0,32.8114,32.9092,32.7764,32.8114,59400.0
2009-08-26 10:40:00,46.97,46.97,46.61,46.61,67000.0,32.8323,32.8323,32.5807,32.5807,67000.0
2009-08-26 10:50:00,46.61,46.72,46.58,46.68,46600.0,32.5807,32.6576,32.5597,32.6296,46600.0
2009-08-26 11:00:00,46.69,46.72,46.48,46.52,46600.0,32.6366,32.6576,32.4898,32.5178,46600.0
2009-08-26 11:10:00,46.51,46.55,46.45,46.49,30300.0,32.5108,32.5388,32.4689,32.4968,30300.0
2009-08-26 11:20:00,46.48,46.49,46.31,46.37,47100.0,32.4898,32.4968,32.371,32.4129,47100.0
2009-08-26 11:30:00,46.36,46.37,46.2,46.28,62900.0,32.4059,32.4129,32.2941,32.35,62900.0
2009-08-26 11:40:00,46.27,46.55,46.26,46.55,61300.0,32.343,32.5388,32.336,32.5388,61300.0
2009-08-26 11:50:00,46.54,46.68,46.54,46.64,41700.0,32.5318,32.6296,32.5318,32.6017,41700.0
2009-08-26 12:00:00,46.63,46.63,46.38,46.42,52300.0,32.5947,32.5947,32.4199,32.4479,52300.0
2009-08-26 12:10:00,46.41,46.48,46.39,46.44,53300.0,32.4409,32.4898,32.4269,32.4619,53300.0
2009-08-26 12:20:00,46.45,46.46,46.29,46.37,63500.0,32.4689,32.4758,32.357,32.4129,63500.0
2009-08-26 12:30:00,46.37,46.51,46.3,46.46,42000.0,32.4129,32.5108,32.364,32.4758,42000.0
2009-08-26 12:40:00,46.45,46.48,46.34,46.34,31500.0,32.4689,32.4898,32.392,32.392,31500.0
2009-08-26 12:50:00,46.33,46.62,46.27,46.6,113100.0,32.385,32.5877,32.343,32.5737,113100.0
2009-08-26 13:00:00,46.61,46.65,46.41,46.44,126700.0,32.5807,32.6087,32.4409,32.4619,126700.0
2009-08-26 13:10:00,46.46,46.57,46.46,46.53,62800.0,32.4758,32.5527,32.4758,32.5248,62800.0
2009-08-26 13:20:00,46.52,46.64,46.52,46.63,37300.0,32.5178,32.6017,32.5178,32.5947,37300.0
2009-08-26 13:30:00,46.63,46.72,46.57,46.68,59600.0,32.5947,32.6576,32.5527,32.6296,59600.0
2009-08-26 13:40:00,46.69,46.72,46.66,46.72,36500.0,32.6366,32.6576,32.6157,32.6576,36500.0
2009-08-26 13:50:00,46.7,46.8,46.6,46.79,32700.0,32.6436,32.7135,32.5737,32.7065,32700.0
2009-08-26 14:00:00,46.79,46.83,46.65,46.65,25600.0,32.7065,32.7345,32.6087,32.6087,25600.0
2009-08-26 14:10:00,46.65,46.65,46.54,46.59,27400.0,32.6087,32.6087,32.5318,32.5667,27400.0
2009-08-26 14:20:00,46.58,46.64,46.54,46.54,33800.0,32.5597,32.6017,32.5318,32.5318,33800.0
2009-08-26 14:30:00,46.53,46.56,46.41,46.48,86300.0,32.5248,32.5457,32.4409,32.4898,86300.0
2009-08-26 14:40:00,46.47,46.65,46.46,46.57,64300.0,32.4828,32.6087,32.4758,32.5527,64300.0
2009-08-26 14:50:00,46.58,46.58,46.29,46.29,68600.0,32.5597,32.5597,32.357,32.357,68600.0
2009-08-26 15:00:00,46.31,46.36,46.23,46.23,104500.0,32.371,32.4059,32.3151,32.3151,104500.0
2009-08-26 15:10:00,46.25,46.38,46.24,46.38,88600.0,32.3291,32.4199,32.3221,32.4199,88600.0
2009-08-26 15:20:00,46.37,46.41,46.24,46.24,122700.0,32.4129,32.4409,32.3221,32.3221,122700.0
2009-08-26 15:30:00,46.25,46.28,46.1,46.19,190600.0,32.3291,32.35,32.2242,32.2871,190600.0
2009-08-26 15:40:00,46.18,46.23,46.03,46.17,204900.0,32.2801,32.3151,32.1753,32.2731,204900.0
2009-08-26 15:50:00,46.17,46.29,46.16,46.23,219600.0,32.2731,32.357,32.2661,32.3151,219600.0
2009-08-27 09:30:00,46.23,46.71,46.1,46.19,52800.0,32.3151,32.6506,32.2242,32.2871,52800.0
2009-08-27 09:40:00,46.19,46.19,45.76,45.77,91600.0,32.2871,32.2871,31.9865,31.9935,91600.0
2009-08-27 09:50:00,45.76,45.87,45.54,45.56,116400.0,31.9865,32.0634,31.8328,31.8467,116400.0
2009-08-27 10:00:00,45.53,45.53,45.25,45.25,66500.0,31.8258,31.8258,31.6301,31.6301,66500.0
2009-08-27 10:10:00,45.25,45.63,45.22,45.63,45600.0,31.6301,31.8957,31.6091,31.8957,45600.0
2009-08-27 10:20:00,45.63,45.7,45.55,45.55,34800.0,31.8957,31.9446,31.8398,31.8398,34800.0
2009-08-27 10:30:00,45.54,45.65,45.32,45.33,56400.0,31.8328,31.9097,31.679,31.686,56400.0
2009-08-27 10:40:00,45.32,45.38,45.18,45.19,55800.0,31.679,31.7209,31.5811,31.5881,55800.0
2009-08-27 10:50:00,45.18,45.24,45.05,45.21,79500.0,31.5811,31.6231,31.4902,31.6021,79500.0
2009-08-27 11:00:00,45.2,45.33,45.14,45.33,60600.0,31.5951,31.686,31.5532,31.686,60600.0
2009-08-27 11:10:00,45.34,45.35,45.28,45.35,53700.0,31.693,31.7,31.651,31.7,53700.0
2009-08-27 11:20:00,45.35,45.58,45.34,45.5,55700.0,31.7,31.8607,31.693,31.8048,55700.0
2009-08-27 11:30:00,45.5,45.51,45.32,45.34,47700.0,31.8048,31.8118,31.679,31.693,47700.0
2009-08-27 11:40:00,45.34,45.55,45.34,45.55,34200.0,31.693,31.8398,31.693,31.8398,34200.0
2009-08-27 11:50:00,45.55,45.73,45.46,45.68,39300.0,31.8398,31.9656,31.7768,31.9306,39300.0
2009-08-27 12:00:00,45.69,45.74,45.58,45.72,32500.0,31.9376,31.9726,31.8607,31.9586,32500.0
2009-08-27 12:10:00,45.73,45.87,45.72,45.74,46500.0,31.9656,32.0634,31.9586,31.9726,46500.0
2009-08-27 12:20:00,45.75,45.89,45.72,45.87,49700.0,31.9796,32.0774,31.9586,32.0634,49700.0
2009-08-27 12:30:00,45.86,45.94,45.72,45.75,40300.0,32.0564,32.1124,31.9586,31.9796,40300.0
2009-08-27 12:40:00,45.76,45.79,45.62,45.63,57200.0,31.9865,32.0075,31.8887,31.8957,57200.0
2009-08-27 12:50:00,45.63,45.68,45.54,45.67,55500.0,31.8957,31.9306,31.8328,31.9236,55500.0
2009-08-27 13:00:00,45.66,45.8,45.65,45.78,36400.0,31.9166,32.0145,31.9097,32.0005,36400.0
2009-08-27 13:10:00,45.77,45.78,45.63,45.71,23700.0,31.9935,32.0005,31.8957,31.9516,23700.0
2009-08-27 13:20:00,45.71,45.77,45.7,45.73,32200.0,31.9516,31.9935,31.9446,31.9656,32200.0
2009-08-27 13:30:00,45.74,45.95,45.74,45.92,40300.0,31.9726,32.1194,31.9726,32.0984,40300.0
2009-08-27 13:40:00,45.94,46.04,45.85,46.04,68700.0,32.1124,32.1823,32.0495,32.1823,68700.0
2009-08-27 13:50:00,46.04,46.3,45.97,46.29,92200.0,32.1823,32.364,32.1333,32.357,92200.0
2009-08-27 14:00:00,46.3,46.48,46.3,46.4,101100.0,32.364,32.4898,32.364,32.4339,101100.0
2009-08-27 14:10:00,46.41,46.5,46.4,46.48,68700.0,32.4409,32.5038,32.4339,32.4898,68700.0
2009-08-27 14:20:00,46.48,46.63,46.42,46.58,113800.0,32.4898,32.5947,32.4479,32.5597,113800.0
2009-08-27 14:30:00,46.59,46.77,46.59,46.76,117300.0,32.5667,32.6925,32.5667,32.6856,117300.0
2009-08-27 14:40:00,46.76,46.8,46.59,46.61,114700.0,32.6856,32.7135,32.5667,32.5807,114700.0
2009-08-27 14:50:00,46.61,46.62,46.52,46.54,59700.0,32.5807,32.5877,32.5178,32.5318,59700.0
2009-08-27 15:00:00,46.55,46.57,46.43,46.5,77000.0,32.5388,32.5527,32.4549,32.5038,77000.0
2009-08-27 15:10:00,46.49,46.65,46.49,46.59,70600.0,32.4968,32.6087,32.4968,32.5667,70600.0
2009-08-27 15:20:00,46.61,46.68,46.42,46.47,142000.0,32.5807,32.6296,32.4479,32.4828,142000.0
2009-08-27 15:30:00,46.49,46.55,46.41,46.55,67200.0,32.4968,32.5388,32.4409,32.5388,67200.0
2009-08-27 15:40:00,46.57,46.58,46.43,46.48,109300.0,32.5527,32.5597,32.4549,32.4898,109300.0
2009-08-27 15:50:00,46.48,46.54,46.41,46.48,128300.0,32.4898,32.5318,32.4409,32.4898,128300.0
2009-08-28 09:30:00,46.93,47.28,46.69,46.97,111700.0,32.8044,33.049,32.6366,32.8323,111700.0
2009-08-28 09:40:00,47.0,47.11,46.71,46.81,65500.0,32.8533,32.9302,32.6506,32.7205,65500.0
2009-08-28 09:50:00,46.83,47.02,46.59,46.59,81000.0,32.7345,32.8673,32.5667,32.5667,81000.0
2009-08-28 10:00:00,46.63,47.14,46.59,47.05,127500.0,32.5947,32.9512,32.5667,32.8883,127500.0
2009-08-28 10:10:00,47.05,47.24,47.0,47.09,100900.0,32.8883,33.0211,32.8533,32.9162,100900.0
2009-08-28 10:20:00,47.09,47.1,46.73,46.75,63400.0,32.9162,32.9232,32.6646,32.6786,63400.0
2009-08-28 10:30:00,46.75,46.94,46.64,46.94,28800.0,32.6786,32.8114,32.6017,32.8114,28800.0
2009-08-28 10:40:00,46.94,46.97,46.84,46.97,42100.0,32.8114,32.8323,32.7415,32.8323,42100.0
2009-08-28 10:50:00,46.98,47.09,46.94,46.94,61000.0,32.8393,32.9162,32.8114,32.8114,61000.0
2009-08-28 11:00:00,46.94,47.02,46.81,46.89,54800.0,32.8114,32.8673,32.7205,32.7764,54800.0
2009-08-28 11:10:00,46.88,46.9,46.71,46.83,38600.0,32.7694,32.7834,32.6506,32.7345,38600.0
2009-08-28 11:20:00,46.85,46.99,46.82,46.96,23400.0,32.7485,32.8463,32.7275,32.8254,23400.0
2009-08-28 11:30:00,46.98,47.03,46.89,46.94,40500.0,32.8393,32.8743,32.7764,32.8114,40500.0
2009-08-28 11:40:00,46.93,47.01,46.89,46.97,42700.0,32.8044,32.8603,32.7764,32.8323,42700.0
2009-08-28 11:50:00,46.97,46.98,46.82,46.85,33800.0,32.8323,32.8393,32.7275,32.7485,33800.0
2009-08-28 12:00:00,46.84,46.86,46.59,46.6,76500.0,32.7415,32.7555,32.5667,32.5737,76500.0
2009-08-28 12:10:00,46.59,46.63,46.2,46.24,134400.0,32.5667,32.5947,32.2941,32.3221,134400.0
2009-08-28 12:20:00,46.25,46.41,46.23,46.26,60500.0,32.3291,32.4409,32.3151,32.336,60500.0
2009-08-28 12:30:00,46.27,46.48,46.26,46.47,35600.0,32.343,32.4898,32.336,32.4828,35600.0
2009-08-28 12:40:00,46.48,46.58,46.43,46.57,44400.0,32.4898,32.5597,32.4549,32.5527,44400.0
2009-08-28 12:50:00,46.57,46.67,46.55,46.67,46900.0,32.5527,32.6226,32.5388,32.6226,46900.0
2009-08-28 13:00:00,46.66,46.78,46.62,46.78,65400.0,32.6157,32.6995,32.5877,32.6995,65400.0
2009-08-28 13:10:00,46.78,46.92,46.74,46.79,52800.0,32.6995,32.7974,32.6716,32.7065,52800.0
2009-08-28 13:20:00,46.79,46.88,46.79,46.81,34000.0,32.7065,32.7694,32.7065,32.7205,34000.0
2009-08-28 13:30:00,46.81,46.92,46.81,46.84,16500.0,32.7205,32.7974,32.7205,32.7415,16500.0
2009-08-28 13:40:00,46.83,46.86,46.77,46.81,18600.0,32.7345,32.7555,32.6925,32.7205,18600.0
2009-08-28 13:50:00,46.8,46.81,46.7,46.72,47700.0,32.7135,32.7205,32.6436,32.6576,47700.0
2009-08-28 14:00:00,46.71,46.8,46.65,46.8,49500.0,32.6506,32.7135,32.6087,32.7135,49500.0
2009-08-28 14:10:00,46.8,46.95,46.8,46.91,44100.0,32.7135,32.8184,32.7135,32.7904,44100.0
2009-08-28 14:20:00,46.9,46.92,46.8,46.9,38300.0,32.7834,32.7974,32.7135,32.7834,38300.0
2009-08-28 14:30:00,46.9,46.98,46.77,46.97,43300.0,32.7834,32.8393,32.6925,32.8323,43300.0
2009-08-28 14:40:00,46.97,47.02,46.95,47.0,83500.0,32.8323,32.8673,32.8184,32.8533,83500.0
2009-08-28 14:50:00,47.01,47.05,46.97,46.98,67100.0,32.8603,32.8883,32.8323,32.8393,67100.0
2009-08-28 15:00:00,47.0,47.01,46.91,46.97,71100.0,32.8533,32.8603,32.7904,32.8323,71100.0
2009-08-28 15:10:00,46.97,47.04,46.97,47.01,47100.0,32.8323,32.8813,32.8323,32.8603,47100.0
2009-08-28 15:20:00,47.02,47.07,46.97,46.97,104700.0,32.8673,32.9022,32.8323,32.8323,104700.0
2009-08-28 15:30:00,46.97,47.03,46.9,46.95,115200.0,32.8323,32.8743,32.7834,32.8184,115200.0
2009-08-28 15:40:00,46.96,47.06,46.83,46.91,136300.0,32.8254,32.8953,32.7345,32.7904,136300.0
2009-08-28 15:50:00,46.89,46.96,46.85,46.92,176900.0,32.7764,32.8254,32.7485,32.7974,176900.0
2009-08-31 09:30:00,46.1,46.6,46.09,46.43,75300.0,32.2242,32.5737,32.2172,32.4549,75300.0
2009-08-31 09:40:00,46.36,46.43,45.95,46.19,114600.0,32.4059,32.4549,32.1194,32.2871,114600.0
2009-08-31 09:50:00,46.19,46.28,45.96,46.26,55400.0,32.2871,32.35,32.1263,32.336,55400.0
2009-08-31 10:00:00,46.26,46.29,46.07,46.28,53500.0,32.336,32.357,32.2032,32.35,53500.0
2009-08-31 10:10:00,46.27,46.41,46.16,46.34,45300.0,32.343,32.4409,32.2661,32.392,45300.0
2009-08-31 10:20:00,46.34,46.45,46.19,46.2,50500.0,32.392,32.4689,32.2871,32.2941,50500.0
2009-08-31 10:30:00,46.2,46.39,46.06,46.37,37900.0,32.2941,32.4269,32.1962,32.4129,37900.0
2009-08-31 10:40:00,46.38,46.44,46.22,46.23,47200.0,32.4199,32.4619,32.3081,32.3151,47200.0
2009-08-31 10:50:00,46.24,46.25,46.07,46.14,35500.0,32.3221,32.3291,32.2032,32.2522,35500.0
2009-08-31 11:00:00,46.15,46.16,45.98,46.05,27200.0,32.2592,32.2661,32.1403,32.1893,27200.0
2009-08-31 11:10:00,46.03,46.06,45.92,45.95,39600.0,32.1753,32.1962,32.0984,32.1194,39600.0
2009-08-31 11:20:00,45.96,46.08,45.88,45.98,54300.0,32.1263,32.2102,32.0704,32.1403,54300.0
2009-08-31 11:30:00,45.99,46.08,45.88,46.07,41700.0,32.1473,32.2102,32.0704,32.2032,41700.0
2009-08-31 11:40:00,46.07,46.07,45.79,45.82,32300.0,32.2032,32.2032,32.0075,32.0285,32300.0
2009-08-31 11:50:00,45.84,45.93,45.81,45.92,17700.0,32.0425,32.1054,32.0215,32.0984,17700.0
2009-08-31 12:00:00,45.91,46.03,45.87,45.87,19700.0,32.0914,32.1753,32.0634,32.0634,19700.0
2009-08-31 12:10:00,45.88,45.93,45.83,45.84,15300.0,32.0704,32.1054,32.0355,32.0425,15300.0
2009-08-31 12:20:00,45.86,45.97,45.86,45.88,18400.0,32.0564,32.1333,32.0564,32.0704,18400.0
2009-08-31 12:30:00,45.9,45.93,45.74,45.83,24200.0,32.0844,32.1054,31.9726,32.0355,24200.0
2009-08-31 12:40:00,45.84,45.89,45.8,45.88,19900.0,32.0425,32.0774,32.0145,32.0704,19900.0
2009-08-31 12:50:00,45.87,46.01,45.86,45.98,26500.0,32.0634,32.1613,32.0564,32.1403,26500.0
2009-08-31 13:00:00,46.0,46.0,45.89,45.95,25600.0,32.1543,32.1543,32.0774,32.1194,25600.0
2009-08-31 13:10:00,45.96,45.99,45.9,45.98,18100.0,32.1263,32.1473,32.0844,32.1403,18100.0
2009-08-31 13:20:00,45.99,45.99,45.89,45.91,14200.0,32.1473,32.1473,32.0774,32.0914,14200.0
2009-08-31 13:30:00,45.91,45.96,45.87,45.96,24600.0,32.0914,32.1263,32.0634,32.1263,24600.0
2009-08-31 13:40:00,45.96,45.97,45.86,45.87,15400.0,32.1263,32.1333,32.0564,32.0634,15400.0
2009-08-31 13:50:00,45.86,45.92,45.82,45.85,26200.0,32.0564,32.0984,32.0285,32.0495,26200.0
2009-08-31 14:00:00,45.86,45.86,45.73,45.77,31800.0,32.0564,32.0564,31.9656,31.9935,31800.0
2009-08-31 14:10:00,45.78,45.78,45.65,45.73,49000.0,32.0005,32.0005,31.9097,31.9656,49000.0
2009-08-31 14:20:00,45.72,45.83,45.69,45.77,41300.0,31.9586,32.0355,31.9376,31.9935,41300.0
2009-08-31 14:30:00,45.76,45.97,45.74,45.92,56100.0,31.9865,32.1333,31.9726,32.0984,56100.0
2009-08-31 14:40:00,45.92,45.98,45.85,45.89,45600.0,32.0984,32.1403,32.0495,32.0774,45600.0
2009-08-31 14:50:00,45.89,45.9,45.79,45.83,56300.0,32.0774,32.0844,32.0075,32.0355,56300.0
2009-08-31 15:00:00,45.79,45.82,45.71,45.74,61600.0,32.0075,32.0285,31.9516,31.9726,61600.0
2009-08-31 15:10:00,45.73,45.84,45.66,45.79,85300.0,31.9656,32.0425,31.9166,32.0075,85300.0
2009-08-31 15:20:00,45.78,45.84,45.72,45.77,131900.0,32.0005,32.0425,31.9586,31.9935,131900.0
2009-08-31 15:30:00,45.77,45.82,45.75,45.77,77600.0,31.9935,32.0285,31.9796,31.9935,77600.0
2009-08-31 15:40:00,45.77,45.81,45.7,45.75,193700.0,31.9935,32.0215,31.9446,31.9796,193700.0
2009-08-31 15:50:00,45.75,45.89,45.72,45.85,242800.0,31.9796,32.0774,31.9586,32.0495,242800.0
2009-09-01 09:30:00,45.65,46.46,45.53,46.2,145600.0,31.9097,32.4758,31.8258,32.2941,145600.0
2009-09-01 09:40:00,46.22,46.49,46.13,46.44,77400.0,32.3081,32.4968,32.2452,32.4619,77400.0
2009-09-01 09:50:00,46.43,46.65,46.19,46.65,91900.0,32.4549,32.6087,32.2871,32.6087,91900.0
2009-09-01 10:00:00,46.66,46.8,46.3,46.47,88800.0,32.6157,32.7135,32.364,32.4828,88800.0
2009-09-01 10:10:00,46.47,46.52,46.13,46.36,76800.0,32.4828,32.5178,32.2452,32.4059,76800.0
2009-09-01 10:20:00,46.36,46.7,46.29,46.56,75000.0,32.4059,32.6436,32.357,32.5457,75000.0
2009-09-01 10:30:00,46.54,46.58,46.32,46.35,40600.0,32.5318,32.5597,32.378,32.399,40600.0
2009-09-01 10:40:00,46.37,46.44,46.22,46.33,26500.0,32.4129,32.4619,32.3081,32.385,26500.0
2009-09-01 10:50:00,46.31,46.33,46.09,46.22,39800.0,32.371,32.385,32.2172,32.3081,39800.0
2009-09-01 11:00:00,46.22,46.25,45.95,46.07,71800.0,32.3081,32.3291,32.1194,32.2032,71800.0
2009-09-01 11:10:00,46.04,46.04,45.57,45.76,51700.0,32.1823,32.1823,31.8537,31.9865,51700.0
2009-09-01 11:20:00,45.75,45.78,45.5,45.54,107700.0,31.9796,32.0005,31.8048,31.8328,107700.0
2009-09-01 11:30:00,45.52,45.52,45.13,45.34,119000.0,31.8188,31.8188,31.5462,31.693,119000.0
2009-09-01 11:40:00,45.34,45.77,45.29,45.64,187300.0,31.693,31.9935,31.658,31.9027,187300.0
2009-09-01 11:50:00,45.63,45.73,45.31,45.34,49400.0,31.8957,31.9656,31.672,31.693,49400.0
2009-09-01 12:00:00,45.4,45.66,45.31,45.58,52800.0,31.7349,31.9166,31.672,31.8607,52800.0
2009-09-01 12:10:00,45.56,45.61,45.45,45.45,30000.0,31.8467,31.8817,31.7699,31.7699,30000.0
2009-09-01 12:20:00,45.47,45.5,45.23,45.37,45800.0,31.7838,31.8048,31.6161,31.7139,45800.0
2009-09-01 12:30:00,45.34,45.49,45.28,45.34,39400.0,31.693,31.7978,31.651,31.693,39400.0
2009-09-01 12:40:00,45.34,45.52,45.33,45.51,29100.0,31.693,31.8188,31.686,31.8118,29100.0
2009-09-01 12:50:00,45.51,45.52,45.39,45.4,34400.0,31.8118,31.8188,31.7279,31.7349,34400.0
2009-09-01 13:00:00,45.42,45.48,45.2,45.21,62100.0,31.7489,31.7908,31.5951,31.6021,62100.0
2009-09-01 13:10:00,45.21,45.34,45.19,45.31,45400.0,31.6021,31.693,31.5881,31.672,45400.0
2009-09-01 13:20:00,45.29,45.54,45.22,45.51,48300.0,31.658,31.8328,31.6091,31.8118,48300.0
2009-09-01 13:30:00,45.51,45.51,45.23,45.24,46400.0,31.8118,31.8118,31.6161,31.6231,46400.0
2009-09-01 13:40:00,45.22,45.37,45.22,45.31,32700.0,31.6091,31.7139,31.6091,31.672,32700.0
2009-09-01 13:50:00,45.27,45.33,45.23,45.31,40100.0,31.644,31.686,31.6161,31.672,40100.0
2009-09-01 14:00:00,45.35,45.38,45.26,45.26,26800.0,31.7,31.7209,31.637,31.637,26800.0
2009-09-01 14:10:00,45.28,45.42,45.26,45.42,40900.0,31.651,31.7489,31.637,31.7489,40900.0
2009-09-01 14:20:00,45.43,45.45,45.26,45.39,52500.0,31.7559,31.7699,31.637,31.7279,52500.0
2009-09-01 14:30:00,45.38,45.53,45.33,45.43,61500.0,31.7209,31.8258,31.686,31.7559,61500.0
2009-09-01 14:40:00,45.44,45.44,45.28,45.29,50200.0,31.7629,31.7629,31.651,31.658,50200.0
2009-09-01 14:50:00,45.31,45.5,45.3,45.47,64400.0,31.672,31.8048,31.665,31.7838,64400.0
2009-09-01 15:00:00,45.48,45.59,45.43,45.49,74800.0,31.7908,31.8677,31.7559,31.7978,74800.0
2009-09-01 15:10:00,45.49,45.61,45.48,45.54,47700.0,31.7978,31.8817,31.7908,31.8328,47700.0
2009-09-01 15:20:00,45.54,45.55,45.32,45.38,85900.0,31.8328,31.8398,31.679,31.7209,85900.0
2009-09-01 15:30:00,45.4,45.45,45.34,45.38,82000.0,31.7349,31.7699,31.693,31.7209,82000.0
2009-09-01 15:40:00,45.39,45.4,45.19,45.23,165300.0,31.7279,31.7349,31.5881,31.6161,165300.0
2009-09-01 15:50:00,45.23,45.53,45.22,45.34,170700.0,31.6161,31.8258,31.6091,31.693,170700.0
2009-09-02 09:30:00,45.25,45.25,44.36,44.39,168500.0,31.6301,31.6301,31.0079,31.0289,168500.0
2009-09-02 09:40:00,44.4,44.71,44.24,44.66,94800.0,31.0359,31.2526,30.9241,31.2176,94800.0
2009-09-02 09:50:00,44.69,45.09,44.66,44.72,52400.0,31.2386,31.5182,31.2176,31.2596,52400.0
2009-09-02 10:00:00,44.7,45.02,44.6,44.93,66700.0,31.2456,31.4693,31.1757,31.4064,66700.0
2009-09-02 10:10:00,44.94,45.07,44.86,44.93,27300.0,31.4134,31.5042,31.3574,31.4064,27300.0
2009-09-02 10:20:00,44.93,44.93,44.7,44.85,45500.0,31.4064,31.4064,31.2456,31.3504,45500.0
2009-09-02 10:30:00,44.85,45.03,44.7,44.96,60900.0,31.3504,31.4763,31.2456,31.4273,60900.0
2009-09-02 10:40:00,44.96,45.11,44.92,45.03,40100.0,31.4273,31.5322,31.3994,31.4763,40100.0
2009-09-02 10:50:00,45.04,45.23,44.99,45.16,56800.0,31.4833,31.6161,31.4483,31.5671,56800.0
2009-09-02 11:00:00,45.15,45.15,44.84,44.91,48700.0,31.5602,31.5602,31.3435,31.3924,48700.0
2009-09-02 11:10:00,44.91,45.13,44.91,45.03,50300.0,31.3924,31.5462,31.3924,31.4763,50300.0
2009-09-02 11:20:00,45.02,45.15,45.02,45.11,59700.0,31.4693,31.5602,31.4693,31.5322,59700.0
2009-09-02 11:30:00,45.12,45.21,45.04,45.2,81700.0,31.5392,31.6021,31.4833,31.5951,81700.0
2009-09-02 11:40:00,45.19,45.24,45.12,45.14,47800.0,31.5881,31.6231,31.5392,31.5532,47800.0
2009-09-02 11:50:00,45.14,45.26,45.09,45.09,41300.0,31.5532,31.637,31.5182,31.5182,41300.0
2009-09-02 12:00:00,45.09,45.12,44.9,44.99,78300.0,31.5182,31.5392,31.3854,31.4483,78300.0
2009-09-02 12:10:00,44.96,45.09,44.89,44.96,31900.0,31.4273,31.5182,31.3784,31.4273,31900.0
2009-09-02 12:20:00,44.96,45.05,44.92,44.93,49200.0,31.4273,31.4902,31.3994,31.4064,49200.0
2009-09-02 12:30:00,44.93,44.98,44.86,44.92,60700.0,31.4064,31.4413,31.3574,31.3994,60700.0
2009-09-02 12:40:00,44.93,44.95,44.88,44.89,37900.0,31.4064,31.4203,31.3714,31.3784,37900.0
2009-09-02 12:50:00,44.89,44.9,44.78,44.82,50400.0,31.3784,31.3854,31.3015,31.3295,50400.0
2009-09-02 13:00:00,44.82,44.82,44.68,44.71,44100.0,31.3295,31.3295,31.2316,31.2526,44100.0
2009-09-02 13:10:00,44.72,44.8,44.71,44.73,19800.0,31.2596,31.3155,31.2526,31.2666,19800.0
2009-09-02 13:20:00,44.74,44.81,44.71,44.77,26000.0,31.2736,31.3225,31.2526,31.2945,26000.0
2009-09-02 13:30:00,44.77,44.77,44.71,44.72,23600.0,31.2945,31.2945,31.2526,31.2596,23600.0
2009-09-02 13:40:00,44.71,44.77,44.71,44.75,17900.0,31.2526,31.2945,31.2526,31.2805,17900.0
2009-09-02 13:50:00,44.75,44.75,44.62,44.65,26300.0,31.2805,31.2805,31.1897,31.2106,26300.0
2009-09-02 14:00:00,44.64,44.76,44.62,44.71,35600.0,31.2037,31.2875,31.1897,31.2526,35600.0
2009-09-02 14:10:00,44.72,44.83,44.71,44.75,30600.0,31.2596,31.3365,31.2526,31.2805,30600.0
2009-09-02 14:20:00,44.76,44.83,44.72,44.78,45100.0,31.2875,31.3365,31.2596,31.3015,45100.0
2009-09-02 14:30:00,44.76,44.87,44.74,44.81,41300.0,31.2875,31.3644,31.2736,31.3225,41300.0
2009-09-02 14:40:00,44.78,44.87,44.74,44.8,101100.0,31.3015,31.3644,31.2736,31.3155,101100.0
2009-09-02 14:50:00,44.8,44.85,44.72,44.76,62500.0,31.3155,31.3504,31.2596,31.2875,62500.0
2009-09-02 15:00:00,44.75,44.78,44.67,44.7,85300.0,31.2805,31.3015,31.2246,31.2456,85300.0
2009-09-02 15:10:00,44.72,44.88,44.67,44.87,90800.0,31.2596,31.3714,31.2246,31.3644,90800.0
2009-09-02 15:20:00,44.87,44.87,44.72,44.74,92400.0,31.3644,31.3644,31.2596,31.2736,92400.0
2009-09-02 15:30:00,44.74,44.82,44.69,44.8,146700.0,31.2736,31.3295,31.2386,31.3155,146700.0
2009-09-02 15:40:00,44.8,44.8,44.52,44.54,184700.0,31.3155,31.3155,31.1198,31.1338,184700.0
2009-09-02 15:50:00,44.54,44.64,44.43,44.45,358200.0,31.1338,31.2037,31.0569,31.0708,358200.0
2009-09-03 09:30:00,44.89,45.34,44.71,45.05,234600.0,31.3784,31.693,31.2526,31.4902,234600.0
2009-09-03 09:40:00,45.08,45.12,44.87,45.07,57900.0,31.5112,31.5392,31.3644,31.5042,57900.0
2009-09-03 09:50:00,45.07,45.22,44.87,45.22,84600.0,31.5042,31.6091,31.3644,31.6091,84600.0
2009-09-03 10:00:00,45.22,45.51,45.13,45.22,236300.0,31.6091,31.8118,31.5462,31.6091,236300.0
2009-09-03 10:10:00,45.2,45.32,44.88,44.97,105000.0,31.5951,31.679,31.3714,31.4343,105000.0
2009-09-03 10:20:00,44.95,45.13,44.7,45.13,62400.0,31.4203,31.5462,31.2456,31.5462,62400.0
2009-09-03 10:30:00,45.12,45.24,45.01,45.18,36600.0,31.5392,31.6231,31.4623,31.5811,36600.0
2009-09-03 10:40:00,45.19,45.39,45.18,45.26,73500.0,31.5881,31.7279,31.5811,31.637,73500.0
2009-09-03 10:50:00,45.27,45.43,45.27,45.34,44700.0,31.644,31.7559,31.644,31.693,44700.0
2009-09-03 11:00:00,45.33,45.65,45.33,45.63,107000.0,31.686,31.9097,31.686,31.8957,107000.0
2009-09-03 11:10:00,45.65,45.67,45.55,45.55,98800.0,31.9097,31.9236,31.8398,31.8398,98800.0
2009-09-03 11:20:00,45.57,45.67,45.52,45.63,52700.0,31.8537,31.9236,31.8188,31.8957,52700.0
2009-09-03 11:30:00,45.62,45.82,45.61,45.78,46800.0,31.8887,32.0285,31.8817,32.0005,46800.0
2009-09-03 11:40:00,45.78,45.93,45.74,45.88,50800.0,32.0005,32.1054,31.9726,32.0704,50800.0
2009-09-03 11:50:00,45.88,45.95,45.8,45.83,90400.0,32.0704,32.1194,32.0145,32.0355,90400.0
2009-09-03 12:00:00,45.84,45.92,45.8,45.87,94400.0,32.0425,32.0984,32.0145,32.0634,94400.0
2009-09-03 12:10:00,45.87,45.88,45.8,45.85,46600.0,32.0634,32.0704,32.0145,32.0495,46600.0
2009-09-03 12:20:00,45.85,45.93,45.84,45.87,74200.0,32.0495,32.1054,32.0425,32.0634,74200.0
2009-09-03 12:30:00,45.88,46.02,45.82,45.93,59400.0,32.0704,32.1683,32.0285,32.1054,59400.0
2009-09-03 12:40:00,45.93,46.0,45.93,45.98,25800.0,32.1054,32.1543,32.1054,32.1403,25800.0
2009-09-03 12:50:00,45.97,46.06,45.97,46.03,39300.0,32.1333,32.1962,32.1333,32.1753,39300.0
2009-09-03 13:00:00,46.04,46.14,46.02,46.12,50000.0,32.1823,32.2522,32.1683,32.2382,50000.0
2009-09-03 13:10:00,46.12,46.13,46.07,46.11,43000.0,32.2382,32.2452,32.2032,32.2312,43000.0
2009-09-03 13:20:00,46.1,46.13,46.08,46.09,74300.0,32.2242,32.2452,32.2102,32.2172,74300.0
2009-09-03 13:30:00,46.11,46.18,46.1,46.13,82200.0,32.2312,32.2801,32.2242,32.2452,82200.0
2009-09-03 13:40:00,46.12,46.21,46.12,46.2,47100.0,32.2382,32.3011,32.2382,32.2941,47100.0
2009-09-03 13:50:00,46.2,46.36,46.19,46.35,102100.0,32.2941,32.4059,32.2871,32.399,102100.0
2009-09-03 14:00:00,46.34,46.4,46.26,46.26,100800.0,32.392,32.4339,32.336,32.336,100800.0
2009-09-03 14:10:00,46.26,46.31,46.23,46.29,54200.0,32.336,32.371,32.3151,32.357,54200.0
2009-09-03 14:20:00,46.28,46.33,46.22,46.26,101300.0,32.35,32.385,32.3081,32.336,101300.0
2009-09-03 14:30:00,46.25,46.33,46.21,46.31,72800.0,32.3291,32.385,32.3011,32.371,72800.0
2009-09-03 14:40:00,46.32,46.48,46.29,46.44,102600.0,32.378,32.4898,32.357,32.4619,102600.0
2009-09-03 14:50:00,46.44,46.52,46.35,46.46,157300.0,32.4619,32.5178,32.399,32.4758,157300.0
2009-09-03 15:00:00,46.47,46.52,46.37,46.5,117800.0,32.4828,32.5178,32.4129,32.5038,117800.0
2009-09-03 15:10:00,46.5,46.7,46.48,46.69,116900.0,32.5038,32.6436,32.4898,32.6366,116900.0
2009-09-03 15:20:00,46.69,46.91,46.68,46.73,213100.0,32.6366,32.7904,32.6296,32.6646,213100.0
2009-09-03 15:30:00,46.73,46.96,46.72,46.82,190100.0,32.6646,32.8254,32.6576,32.7275,190100.0
2009-09-03 15:40:00,46.82,46.83,46.67,46.83,208800.0,32.7275,32.7345,32.6226,32.7345,208800.0
2009-09-03 15:50:00,46.83,46.87,46.72,46.81,457900.0,32.7345,32.7624,32.6576,32.7205,457900.0
2009-09-04 09:30:00,46.74,46.9,46.43,46.61,62800.0,32.6716,32.7834,32.4549,32.5807,62800.0
2009-09-04 09:40:00,46.64,46.96,46.62,46.74,69400.0,32.6017,32.8254,32.5877,32.6716,69400.0
2009-09-04 09:50:00,46.7,46.72,46.49,46.54,75400.0,32.6436,32.6576,32.4968,32.5318,75400.0
2009-09-04 10:00:00,46.54,46.9,46.54,46.9,60900.0,32.5318,32.7834,32.5318,32.7834,60900.0
2009-09-04 10:10:00,46.9,47.24,46.85,47.0,96000.0,32.7834,33.0211,32.7485,32.8533,96000.0
2009-09-04 10:20:00,47.0,47.37,46.97,47.19,95800.0,32.8533,33.1119,32.8323,32.9861,95800.0
2009-09-04 10:30:00,47.16,47.44,47.08,47.35,93600.0,32.9652,33.1609,32.9092,33.098,93600.0
2009-09-04 10:40:00,47.33,47.45,47.28,47.38,60300.0,33.084,33.1679,33.049,33.1189,60300.0
2009-09-04 10:50:00,47.38,47.42,47.29,47.36,48900.0,33.1189,33.1469,33.056,33.105,48900.0
2009-09-04 11:00:00,47.39,47.39,47.14,47.21,67700.0,33.1259,33.1259,32.9512,33.0001,67700.0
2009-09-04 11:10:00,47.2,47.25,47.1,47.17,76100.0,32.9931,33.0281,32.9232,32.9721,76100.0
2009-09-04 11:20:00,47.17,47.21,46.98,47.01,54900.0,32.9721,33.0001,32.8393,32.8603,54900.0
2009-09-04 11:30:00,47.0,47.23,46.97,47.14,41300.0,32.8533,33.0141,32.8323,32.9512,41300.0
2009-09-04 11:40:00,47.14,47.2,47.04,47.1,30600.0,32.9512,32.9931,32.8813,32.9232,30600.0
2009-09-04 11:50:00,47.11,47.32,47.08,47.31,36500.0,32.9302,33.077,32.9092,33.07,36500.0
2009-09-04 12:00:00,47.34,47.5,47.25,47.47,52200.0,33.091,33.2028,33.0281,33.1818,52200.0
2009-09-04 12:10:00,47.47,47.66,47.47,47.63,84800.0,33.1818,33.3147,33.1818,33.2937,84800.0
2009-09-04 12:20:00,47.63,47.72,47.53,47.54,42700.0,33.2937,33.3566,33.2238,33.2308,42700.0
2009-09-04 12:30:00,47.56,47.63,47.54,47.62,35000.0,33.2448,33.2937,33.2308,33.2867,35000.0
2009-09-04 12:40:00,47.61,47.89,47.6,47.87,76100.0,33.2797,33.4754,33.2727,33.4614,76100.0
2009-09-04 12:50:00,47.88,48.0,47.87,47.98,74900.0,33.4684,33.5523,33.4614,33.5383,74900.0
2009-09-04 13:00:00,47.98,48.0,47.93,47.98,75200.0,33.5383,33.5523,33.5034,33.5383,75200.0
2009-09-04 13:10:00,47.99,48.04,47.85,48.03,62100.0,33.5453,33.5803,33.4475,33.5733,62100.0
2009-09-04 13:20:00,48.02,48.18,48.02,48.12,83600.0,33.5663,33.6781,33.5663,33.6362,83600.0
2009-09-04 13:30:00,48.13,48.16,48.02,48.02,34600.0,33.6432,33.6642,33.5663,33.5663,34600.0
2009-09-04 13:40:00,48.03,48.07,47.98,48.03,64900.0,33.5733,33.6012,33.5383,33.5733,64900.0
2009-09-04 13:50:00,48.04,48.09,48.02,48.06,63100.0,33.5803,33.6152,33.5663,33.5943,63100.0
2009-09-04 14:00:00,48.06,48.15,48.04,48.11,45600.0,33.5943,33.6572,33.5803,33.6292,45600.0
2009-09-04 14:10:00,48.11,48.12,47.98,48.12,58800.0,33.6292,33.6362,33.5383,33.6362,58800.0
2009-09-04 14:20:00,48.12,48.16,47.94,47.94,42800.0,33.6362,33.6642,33.5104,33.5104,42800.0
2009-09-04 14:30:00,47.94,48.06,47.94,48.05,67300.0,33.5104,33.5943,33.5104,33.5873,67300.0
2009-09-04 14:40:00,48.04,48.16,48.01,48.13,89600.0,33.5803,33.6642,33.5593,33.6432,89600.0
2009-09-04 14:50:00,48.12,48.2,48.1,48.11,98700.0,33.6362,33.6921,33.6222,33.6292,98700.0
2009-09-04 15:00:00,48.13,48.16,47.88,47.88,91300.0,33.6432,33.6642,33.4684,33.4684,91300.0
2009-09-04 15:10:00,47.87,47.95,47.87,47.9,88300.0,33.4614,33.5174,33.4614,33.4824,88300.0
2009-09-04 15:20:00,47.91,47.99,47.9,47.96,52600.0,33.4894,33.5453,33.4824,33.5244,52600.0
2009-09-04 15:30:00,47.95,47.96,47.87,47.94,161200.0,33.5174,33.5244,33.4614,33.5104,161200.0
2009-09-04 15:40:00,47.95,48.06,47.94,48.01,200000.0,33.5174,33.5943,33.5104,33.5593,200000.0
2009-09-04 15:50:00,48.01,48.05,47.88,47.96,300100.0,33.5593,33.5873,33.4684,33.5244,300100.0
2009-09-08 09:30:00,48.34,48.67,48.17,48.22,136800.0,33.79,34.0207,33.6712,33.7061,136800.0
2009-09-08 09:40:00,48.16,48.5,48.12,48.22,143500.0,33.6642,33.9018,33.6362,33.7061,143500.0
2009-09-08 09:50:00,48.22,48.3,48.09,48.09,80800.0,33.7061,33.762,33.6152,33.6152,80800.0
2009-09-08 10:00:00,48.07,48.26,48.0,48.09,99000.0,33.6012,33.7341,33.5523,33.6152,99000.0
2009-09-08 10:10:00,48.09,48.22,47.98,48.03,68500.0,33.6152,33.7061,33.5383,33.5733,68500.0
2009-09-08 10:20:00,48.03,48.28,48.03,48.24,41100.0,33.5733,33.748,33.5733,33.7201,41100.0
2009-09-08 10:30:00,48.25,48.47,48.24,48.33,44200.0,33.7271,33.8809,33.7201,33.783,44200.0
2009-09-08 10:40:00,48.33,48.33,48.12,48.17,37400.0,33.783,33.783,33.6362,33.6712,37400.0
2009-09-08 10:50:00,48.18,48.22,48.1,48.14,49700.0,33.6781,33.7061,33.6222,33.6502,49700.0
2009-09-08 11:00:00,48.14,48.19,48.07,48.07,56300.0,33.6502,33.6851,33.6012,33.6012,56300.0
2009-09-08 11:10:00,48.07,48.16,48.07,48.09,28800.0,33.6012,33.6642,33.6012,33.6152,28800.0
2009-09-08 11:20:00,48.07,48.17,48.04,48.06,53000.0,33.6012,33.6712,33.5803,33.5943,53000.0
2009-09-08 11:30:00,48.06,48.06,47.93,47.95,34100.0,33.5943,33.5943,33.5034,33.5174,34100.0
2009-09-08 11:40:00,47.96,47.98,47.81,47.87,39200.0,33.5244,33.5383,33.4195,33.4614,39200.0
2009-09-08 11:50:00,47.87,47.93,47.82,47.88,50700.0,33.4614,33.5034,33.4265,33.4684,50700.0
2009-09-08 12:00:00,47.87,47.9,47.78,47.86,62700.0,33.4614,33.4824,33.3985,33.4545,62700.0
2009-09-08 12:10:00,47.84,47.86,47.75,47.78,65300.0,33.4405,33.4545,33.3776,33.3985,65300.0
2009-09-08 12:20:00,47.76,47.8,47.69,47.74,75300.0,33.3846,33.4125,33.3356,33.3706,75300.0
2009-09-08 12:30:00,47.74,47.75,47.65,47.65,44200.0,33.3706,33.3776,33.3077,33.3077,44200.0
2009-09-08 12:40:00,47.66,47.68,47.63,47.63,40100.0,33.3147,33.3286,33.2937,33.2937,40100.0
2009-09-08 12:50:00,47.63,47.64,47.56,47.58,56100.0,33.2937,33.3007,33.2448,33.2587,56100.0
2009-09-08 13:00:00,47.56,47.58,47.52,47.55,55000.0,33.2448,33.2587,33.2168,33.2378,55000.0
2009-09-08 13:10:00,47.56,47.56,47.38,47.45,70400.0,33.2448,33.2448,33.1189,33.1679,70400.0
2009-09-08 13:20:00,47.46,47.48,47.4,47.45,49000.0,33.1749,33.1888,33.1329,33.1679,49000.0
2009-09-08 13:30:00,47.46,47.47,47.43,47.44,54300.0,33.1749,33.1818,33.1539,33.1609,54300.0
2009-09-08 13:40:00,47.45,47.65,47.44,47.58,147000.0,33.1679,33.3077,33.1609,33.2587,147000.0
2009-09-08 13:50:00,47.57,47.77,47.56,47.73,87800.0,33.2517,33.3915,33.2448,33.3636,87800.0
2009-09-08 14:00:00,47.73,47.75,47.61,47.65,47600.0,33.3636,33.3776,33.2797,33.3077,47600.0
2009-09-08 14:10:00,47.64,47.67,47.49,47.49,72000.0,33.3007,33.3216,33.1958,33.1958,72000.0
2009-09-08 14:20:00,47.5,47.61,47.47,47.58,47200.0,33.2028,33.2797,33.1818,33.2587,47200.0
2009-09-08 14:30:00,47.58,47.65,47.52,47.62,60800.0,33.2587,33.3077,33.2168,33.2867,60800.0
2009-09-08 14:40:00,47.59,47.64,47.5,47.55,66300.0,33.2657,33.3007,33.2028,33.2378,66300.0
2009-09-08 14:50:00,47.55,47.62,47.48,47.51,75100.0,33.2378,33.2867,33.1888,33.2098,75100.0
2009-09-08 15:00:00,47.49,47.54,47.41,47.52,67400.0,33.1958,33.2308,33.1399,33.2168,67400.0
2009-09-08 15:10:00,47.5,47.55,47.48,47.55,56300.0,33.2028,33.2378,33.1888,33.2378,56300.0
2009-09-08 15:20:00,47.53,47.7,47.51,47.68,136700.0,33.2238,33.3426,33.2098,33.3286,136700.0
2009-09-08 15:30:00,47.68,47.72,47.63,47.66,113600.0,33.3286,33.3566,33.2937,33.3147,113600.0
2009-09-08 15:40:00,47.66,47.69,47.54,47.58,170300.0,33.3147,33.3356,33.2308,33.2587,170300.0
2009-09-08 15:50:00,47.58,47.61,47.51,47.53,303000.0,33.2587,33.2797,33.2098,33.2238,303000.0
2009-09-09 09:30:00,47.3,47.81,47.3,47.67,104800.0,33.063,33.4195,33.063,33.3216,104800.0
2009-09-09 09:40:00,47.64,47.79,47.47,47.72,54200.0,33.3007,33.4055,33.1818,33.3566,54200.0
2009-09-09 09:50:00,47.72,48.0,47.72,47.9,71200.0,33.3566,33.5523,33.3566,33.4824,71200.0
2009-09-09 10:00:00,47.9,48.2,47.86,48.1,78200.0,33.4824,33.6921,33.4545,33.6222,78200.0
2009-09-09 10:10:00,48.08,48.3,47.95,48.22,76400.0,33.6082,33.762,33.5174,33.7061,76400.0
2009-09-09 10:20:00,48.19,48.35,48.06,48.35,84600.0,33.6851,33.797,33.5943,33.797,84600.0
2009-09-09 10:30:00,48.35,48.6,48.33,48.59,117200.0,33.797,33.9717,33.783,33.9647,117200.0
2009-09-09 10:40:00,48.59,48.85,48.56,48.81,171100.0,33.9647,34.1465,33.9438,34.1185,171100.0
2009-09-09 10:50:00,48.8,48.9,48.77,48.8,133000.0,34.1115,34.1814,34.0906,34.1115,133000.0
2009-09-09 11:00:00,48.8,48.95,48.69,48.74,180600.0,34.1115,34.2164,34.0346,34.0696,180600.0
2009-09-09 11:10:00,48.74,48.79,48.62,48.63,82000.0,34.0696,34.1045,33.9857,33.9927,82000.0
2009-09-09 11:20:00,48.62,48.83,48.6,48.8,127600.0,33.9857,34.1325,33.9717,34.1115,127600.0
2009-09-09 11:30:00,48.81,48.94,48.78,48.9,78700.0,34.1185,34.2094,34.0975,34.1814,78700.0
2009-09-09 11:40:00,48.9,48.99,48.84,48.92,145900.0,34.1814,34.2443,34.1395,34.1954,145900.0
2009-09-09 11:50:00,48.92,48.97,48.81,48.92,221300.0,34.1954,34.2304,34.1185,34.1954,221300.0
2009-09-09 12:00:00,48.91,48.93,48.88,48.89,120300.0,34.1884,34.2024,34.1674,34.1744,120300.0
2009-09-09 12:10:00,48.9,49.02,48.9,49.01,195400.0,34.1814,34.2653,34.1814,34.2583,195400.0
2009-09-09 12:20:00,49.02,49.04,48.96,48.98,107600.0,34.2653,34.2793,34.2234,34.2373,107600.0
2009-09-09 12:30:00,48.98,49.01,48.97,49.0,109300.0,34.2373,34.2583,34.2304,34.2513,109300.0
2009-09-09 12:40:00,48.99,49.05,48.98,49.05,67400.0,34.2443,34.2863,34.2373,34.2863,67400.0
2009-09-09 12:50:00,49.05,49.07,49.03,49.07,51200.0,34.2863,34.3003,34.2723,34.3003,51200.0
2009-09-09 13:00:00,49.07,49.07,48.99,49.05,93300.0,34.3003,34.3003,34.2443,34.2863,93300.0
2009-09-09 13:10:00,49.05,49.22,49.03,49.12,111500.0,34.2863,34.4051,34.2723,34.3352,111500.0
2009-09-09 13:20:00,49.12,49.26,49.06,49.1,75700.0,34.3352,34.4331,34.2933,34.3212,75700.0
2009-09-09 13:30:00,49.08,49.09,49.05,49.05,68700.0,34.3072,34.3142,34.2863,34.2863,68700.0
2009-09-09 13:40:00,49.06,49.08,49.05,49.07,80100.0,34.2933,34.3072,34.2863,34.3003,80100.0
2009-09-09 13:50:00,49.06,49.06,48.88,48.88,75800.0,34.2933,34.2933,34.1674,34.1674,75800.0
2009-09-09 14:00:00,48.89,48.98,48.8,48.8,98700.0,34.1744,34.2373,34.1115,34.1115,98700.0
2009-09-09 14:10:00,48.81,48.86,48.47,48.5,122500.0,34.1185,34.1535,33.8809,33.9018,122500.0
2009-09-09 14:20:00,48.49,48.53,48.35,48.51,66400.0,33.8948,33.9228,33.797,33.9088,66400.0
2009-09-09 14:30:00,48.51,48.62,48.48,48.51,52900.0,33.9088,33.9857,33.8878,33.9088,52900.0
2009-09-09 14:40:00,48.51,48.51,48.35,48.41,47500.0,33.9088,33.9088,33.797,33.8389,47500.0
2009-09-09 14:50:00,48.4,48.4,48.22,48.33,65600.0,33.8319,33.8319,33.7061,33.783,65600.0
2009-09-09 15:00:00,48.33,48.4,48.29,48.38,73400.0,33.783,33.8319,33.755,33.8179,73400.0
2009-09-09 15:10:00,48.39,48.54,48.38,48.43,66800.0,33.8249,33.9298,33.8179,33.8529,66800.0
2009-09-09 15:20:00,48.44,48.52,48.35,48.44,136000.0,33.8599,33.9158,33.797,33.8599,136000.0
2009-09-09 15:30:00,48.45,48.48,48.25,48.35,163900.0,33.8669,33.8878,33.7271,33.797,163900.0
2009-09-09 15:40:00,48.36,48.58,48.32,48.57,157000.0,33.804,33.9577,33.776,33.9508,157000.0
2009-09-09 15:50:00,48.58,48.61,48.3,48.4,272500.0,33.9577,33.9787,33.762,33.8319,272500.0
2009-09-10 09:30:00,48.47,48.94,48.01,48.64,72200.0,33.8809,34.2094,33.5593,33.9997,72200.0
2009-09-10 09:40:00,48.56,48.87,48.35,48.51,72600.0,33.9438,34.1605,33.797,33.9088,72600.0
2009-09-10 09:50:00,48.5,48.79,48.43,48.66,57300.0,33.9018,34.1045,33.8529,34.0137,57300.0
2009-09-10 10:00:00,48.68,48.85,48.58,48.68,63400.0,34.0276,34.1465,33.9577,34.0276,63400.0
2009-09-10 10:10:00,48.7,48.93,48.69,48.87,95100.0,34.0416,34.2024,34.0346,34.1605,95100.0
2009-09-10 10:20:00,48.86,48.88,48.65,48.87,89200.0,34.1535,34.1674,34.0067,34.1605,89200.0
2009-09-10 10:30:00,48.87,49.11,48.83,49.05,53800.0,34.1605,34.3282,34.1325,34.2863,53800.0
2009-09-10 10:40:00,49.09,49.1,48.94,48.97,26200.0,34.3142,34.3212,34.2094,34.2304,26200.0
2009-09-10 10:50:00,49.0,49.17,48.96,49.17,61800.0,34.2513,34.3702,34.2234,34.3702,61800.0
2009-09-10 11:00:00,49.19,49.32,49.11,49.17,30800.0,34.3841,34.475,34.3282,34.3702,30800.0
2009-09-10 11:10:00,49.17,49.17,48.89,48.9,41300.0,34.3702,34.3702,34.1744,34.1814,41300.0
2009-09-10 11:20:00,48.9,48.99,48.86,48.88,50300.0,34.1814,34.2443,34.1535,34.1674,50300.0
2009-09-10 11:30:00,48.9,48.9,48.78,48.88,65600.0,34.1814,34.1814,34.0975,34.1674,65600.0
2009-09-10 11:40:00,48.9,48.92,48.81,48.92,49300.0,34.1814,34.1954,34.1185,34.1954,49300.0
2009-09-10 11:50:00,48.92,48.92,48.75,48.8,39000.0,34.1954,34.1954,34.0766,34.1115,39000.0
2009-09-10 12:00:00,48.81,48.89,48.81,48.89,27300.0,34.1185,34.1744,34.1185,34.1744,27300.0
2009-09-10 12:10:00,48.87,48.88,48.76,48.77,22200.0,34.1605,34.1674,34.0836,34.0906,22200.0
2009-09-10 12:20:00,48.77,48.89,48.74,48.87,20600.0,34.0906,34.1744,34.0696,34.1605,20600.0
2009-09-10 12:30:00,48.87,48.92,48.86,48.9,12100.0,34.1605,34.1954,34.1535,34.1814,12100.0
2009-09-10 12:40:00,48.9,48.98,48.87,48.9,39900.0,34.1814,34.2373,34.1605,34.1814,39900.0
2009-09-10 12:50:00,48.9,48.99,48.9,48.94,15800.0,34.1814,34.2443,34.1814,34.2094,15800.0
2009-09-10 13:00:00,48.93,49.09,48.88,49.0,100700.0,34.2024,34.3142,34.1674,34.2513,100700.0
2009-09-10 13:10:00,49.0,49.03,48.93,49.0,73200.0,34.2513,34.2723,34.2024,34.2513,73200.0
2009-09-10 13:20:00,48.99,49.09,48.98,49.04,60900.0,34.2443,34.3142,34.2373,34.2793,60900.0
2009-09-10 13:30:00,49.04,49.16,48.98,49.15,76400.0,34.2793,34.3632,34.2373,34.3562,76400.0
2009-09-10 13:40:00,49.16,49.35,49.14,49.29,47000.0,34.3632,34.496,34.3492,34.454,47000.0
2009-09-10 13:50:00,49.28,49.48,49.28,49.44,60200.0,34.447,34.5868,34.447,34.5589,60200.0
2009-09-10 14:00:00,49.44,49.5,49.41,49.44,60700.0,34.5589,34.6008,34.5379,34.5589,60700.0
2009-09-10 14:10:00,49.44,49.47,49.43,49.45,61900.0,34.5589,34.5799,34.5519,34.5659,61900.0
2009-09-10 14:20:00,49.46,49.48,49.4,49.48,44300.0,34.5729,34.5868,34.5309,34.5868,44300.0
2009-09-10 14:30:00,49.47,49.49,49.34,49.34,44200.0,34.5799,34.5938,34.489,34.489,44200.0
2009-09-10 14:40:00,49.36,49.41,49.34,49.4,41200.0,34.503,34.5379,34.489,34.5309,41200.0
2009-09-10 14:50:00,49.42,49.44,49.35,49.35,54300.0,34.5449,34.5589,34.496,34.496,54300.0
2009-09-10 15:00:00,49.34,49.4,49.16,49.22,109900.0,34.489,34.5309,34.3632,34.4051,109900.0
2009-09-10 15:10:00,49.22,49.22,49.08,49.13,57700.0,34.4051,34.4051,34.3072,34.3422,57700.0
2009-09-10 15:20:00,49.13,49.24,49.13,49.21,64000.0,34.3422,34.4191,34.3422,34.3981,64000.0
2009-09-10 15:30:00,49.2,49.31,49.18,49.21,92400.0,34.3911,34.468,34.3771,34.3981,92400.0
2009-09-10 15:40:00,49.21,49.27,49.14,49.15,177400.0,34.3981,34.4401,34.3492,34.3562,177400.0
2009-09-10 15:50:00,49.16,49.28,49.15,49.24,363200.0,34.3632,34.447,34.3562,34.4191,363200.0
2009-09-11 09:30:00,49.48,49.95,49.31,49.85,136800.0,34.5868,34.9154,34.468,34.8455,136800.0
2009-09-11 09:40:00,49.86,50.1,49.78,50.06,169300.0,34.8525,35.0202,34.7966,34.9923,169300.0
2009-09-11 09:50:00,50.07,50.08,49.62,49.88,102800.0,34.9993,35.0063,34.6847,34.8665,102800.0
2009-09-11 10:00:00,49.91,50.04,49.35,49.41,177100.0,34.8874,34.9783,34.496,34.5379,177100.0
2009-09-11 10:10:00,49.4,49.4,48.91,49.04,259100.0,34.5309,34.5309,34.1884,34.2793,259100.0
2009-09-11 10:20:00,49.06,49.16,48.79,48.85,241700.0,34.2933,34.3632,34.1045,34.1465,241700.0
2009-09-11 10:30:00,48.86,49.14,48.84,49.03,266200.0,34.1535,34.3492,34.1395,34.2723,266200.0
2009-09-11 10:40:00,49.03,49.13,48.97,49.08,75500.0,34.2723,34.3422,34.2304,34.3072,75500.0
2009-09-11 10:50:00,49.07,49.32,49.02,49.22,75200.0,34.3003,34.475,34.2653,34.4051,75200.0
2009-09-11 11:00:00,49.24,49.49,49.2,49.45,127300.0,34.4191,34.5938,34.3911,34.5659,127300.0
2009-09-11 11:10:00,49.45,49.5,49.37,49.42,83200.0,34.5659,34.6008,34.51,34.5449,83200.0
2009-09-11 11:20:00,49.42,49.44,49.35,49.39,75100.0,34.5449,34.5589,34.496,34.5239,75100.0
2009-09-11 11:30:00,49.39,49.41,49.09,49.2,157800.0,34.5239,34.5379,34.3142,34.3911,157800.0
2009-09-11 11:40:00,49.19,49.22,48.72,48.72,84200.0,34.3841,34.4051,34.0556,34.0556,84200.0
2009-09-11 11:50:00,48.72,48.91,48.65,48.91,138300.0,34.0556,34.1884,34.0067,34.1884,138300.0
2009-09-11 12:00:00,48.89,48.98,48.85,48.92,80900.0,34.1744,34.2373,34.1465,34.1954,80900.0
2009-09-11 12:10:00,48.92,48.92,48.82,48.85,82000.0,34.1954,34.1954,34.1255,34.1465,82000.0
2009-09-11 12:20:00,48.85,48.87,48.59,48.61,99900.0,34.1465,34.1605,33.9647,33.9787,99900.0
2009-09-11 12:30:00,48.61,48.61,48.3,48.3,92400.0,33.9787,33.9787,33.762,33.762,92400.0
2009-09-11 12:40:00,48.3,48.34,48.22,48.33,84000.0,33.762,33.79,33.7061,33.783,84000.0
2009-09-11 12:50:00,48.34,48.45,48.32,48.36,73700.0,33.79,33.8669,33.776,33.804,73700.0
2009-09-11 13:00:00,48.35,48.47,48.35,48.42,56900.0,33.797,33.8809,33.797,33.8459,56900.0
2009-09-11 13:10:00,48.41,48.5,48.36,48.45,50800.0,33.8389,33.9018,33.804,33.8669,50800.0
2009-09-11 13:20:00,48.46,48.54,48.45,48.51,52300.0,33.8739,33.9298,33.8669,33.9088,52300.0
2009-09-11 13:30:00,48.51,48.58,48.5,48.52,61000.0,33.9088,33.9577,33.9018,33.9158,61000.0
2009-09-11 13:40:00,48.52,48.53,48.38,48.43,59600.0,33.9158,33.9228,33.8179,33.8529,59600.0
2009-09-11 13:50:00,48.41,48.45,48.28,48.29,48600.0,33.8389,33.8669,33.748,33.755,48600.0
2009-09-11 14:00:00,48.3,48.45,48.3,48.3,97200.0,33.762,33.8669,33.762,33.762,97200.0
2009-09-11 14:10:00,48.3,48.3,48.2,48.22,96700.0,33.762,33.762,33.6921,33.7061,96700.0
2009-09-11 14:20:00,48.22,48.23,48.12,48.22,105800.0,33.7061,33.7131,33.6362,33.7061,105800.0
2009-09-11 14:30:00,48.22,48.51,48.2,48.51,84000.0,33.7061,33.9088,33.6921,33.9088,84000.0
2009-09-11 14:40:00,48.49,48.61,48.4,48.54,54200.0,33.8948,33.9787,33.8319,33.9298,54200.0
2009-09-11 14:50:00,48.55,48.65,48.54,48.6,44700.0,33.9368,34.0067,33.9298,33.9717,44700.0
2009-09-11 15:00:00,48.6,48.68,48.58,48.65,47500.0,33.9717,34.0276,33.9577,34.0067,47500.0
2009-09-11 15:10:00,48.65,48.74,48.65,48.73,59900.0,34.0067,34.0696,34.0067,34.0626,59900.0
2009-09-11 15:20:00,48.74,48.88,48.74,48.85,104300.0,34.0696,34.1674,34.0696,34.1465,104300.0
2009-09-11 15:30:00,48.85,48.88,48.77,48.82,85700.0,34.1465,34.1674,34.0906,34.1255,85700.0
2009-09-11 15:40:00,48.83,48.93,48.77,48.78,173700.0,34.1325,34.2024,34.0906,34.0975,173700.0
2009-09-11 15:50:00,48.78,48.82,48.6,48.7,273400.0,34.0975,34.1255,33.9717,34.0416,273400.0
2009-09-14 09:30:00,48.38,48.38,48.0,48.0,52600.0,33.8179,33.8179,33.5523,33.5523,52600.0
2009-09-14 09:40:00,48.04,48.62,48.04,48.38,46400.0,33.5803,33.9857,33.5803,33.8179,46400.0
2009-09-14 09:50:00,48.35,48.56,48.18,48.37,76400.0,33.797,33.9438,33.6781,33.811,76400.0
2009-09-14 10:00:00,48.38,48.45,48.17,48.43,46600.0,33.8179,33.8669,33.6712,33.8529,46600.0
2009-09-14 10:10:00,48.44,48.54,48.22,48.44,60600.0,33.8599,33.9298,33.7061,33.8599,60600.0
2009-09-14 10:20:00,48.43,48.63,48.41,48.56,22100.0,33.8529,33.9927,33.8389,33.9438,22100.0
2009-09-14 10:30:00,48.53,48.77,48.52,48.76,42600.0,33.9228,34.0906,33.9158,34.0836,42600.0
2009-09-14 10:40:00,48.77,49.33,48.68,49.07,166300.0,34.0906,34.482,34.0276,34.3003,166300.0
2009-09-14 10:50:00,49.07,49.21,49.01,49.05,124400.0,34.3003,34.3981,34.2583,34.2863,124400.0
2009-09-14 11:00:00,49.06,49.21,49.04,49.21,67800.0,34.2933,34.3981,34.2793,34.3981,67800.0
2009-09-14 11:10:00,49.22,49.28,49.11,49.23,44000.0,34.4051,34.447,34.3282,34.4121,44000.0
2009-09-14 11:20:00,49.22,49.25,49.02,49.05,36700.0,34.4051,34.4261,34.2653,34.2863,36700.0
2009-09-14 11:30:00,49.06,49.09,48.98,49.01,20400.0,34.2933,34.3142,34.2373,34.2583,20400.0
2009-09-14 11:40:00,49.02,49.1,48.93,48.99,40300.0,34.2653,34.3212,34.2024,34.2443,40300.0
2009-09-14 11:50:00,48.99,49.11,48.97,49.02,24000.0,34.2443,34.3282,34.2304,34.2653,24000.0
2009-09-14 12:00:00,49.03,49.08,48.84,48.85,26200.0,34.2723,34.3072,34.1395,34.1465,26200.0
2009-09-14 12:10:00,48.86,48.9,48.81,48.9,12400.0,34.1535,34.1814,34.1185,34.1814,12400.0
2009-09-14 12:20:00,48.9,49.03,48.9,49.0,31600.0,34.1814,34.2723,34.1814,34.2513,31600.0
2009-09-14 12:30:00,48.99,49.01,48.92,48.98,21000.0,34.2443,34.2583,34.1954,34.2373,21000.0
2009-09-14 12:40:00,48.98,49.0,48.94,48.98,9700.0,34.2373,34.2513,34.2094,34.2373,9700.0
2009-09-14 12:50:00,48.94,49.0,48.88,48.94,29200.0,34.2094,34.2513,34.1674,34.2094,29200.0
2009-09-14 13:00:00,48.95,48.95,48.82,48.84,15600.0,34.2164,34.2164,34.1255,34.1395,15600.0
2009-09-14 13:10:00,48.83,48.9,48.8,48.83,22800.0,34.1325,34.1814,34.1115,34.1325,22800.0
2009-09-14 13:20:00,48.82,48.87,48.82,48.86,12000.0,34.1255,34.1605,34.1255,34.1535,12000.0
2009-09-14 13:30:00,48.86,49.04,48.86,49.03,46700.0,34.1535,34.2793,34.1535,34.2723,46700.0
2009-09-14 13:40:00,49.03,49.04,48.85,48.92,25400.0,34.2723,34.2793,34.1465,34.1954,25400.0
2009-09-14 13:50:00,48.91,48.98,48.87,48.97,59700.0,34.1884,34.2373,34.1605,34.2304,59700.0
2009-09-14 14:00:00,48.97,48.98,48.9,48.94,26300.0,34.2304,34.2373,34.1814,34.2094,26300.0
2009-09-14 14:10:00,48.94,49.03,48.92,49.0,23700.0,34.2094,34.2723,34.1954,34.2513,23700.0
2009-09-14 14:20:00,48.99,49.16,48.97,49.16,44900.0,34.2443,34.3632,34.2304,34.3632,44900.0
2009-09-14 14:30:00,49.15,49.25,49.06,49.08,28800.0,34.3562,34.4261,34.2933,34.3072,28800.0
2009-09-14 14:40:00,49.08,49.13,49.02,49.09,44800.0,34.3072,34.3422,34.2653,34.3142,44800.0
2009-09-14 14:50:00,49.12,49.22,49.02,49.16,46100.0,34.3352,34.4051,34.2653,34.3632,46100.0
2009-09-14 15:00:00,49.15,49.2,49.11,49.16,33200.0,34.3562,34.3911,34.3282,34.3632,33200.0
2009-09-14 15:10:00,49.17,49.21,49.1,49.17,26400.0,34.3702,34.3981,34.3212,34.3702,26400.0
2009-09-14 15:20:00,49.15,49.16,49.04,49.07,38200.0,34.3562,34.3632,34.2793,34.3003,38200.0
2009-09-14 15:30:00,49.06,49.13,49.02,49.02,72700.0,34.2933,34.3422,34.2653,34.2653,72700.0
2009-09-14 15:40:00,49.02,49.15,49.02,49.11,149000.0,34.2653,34.3562,34.2653,34.3282,149000.0
2009-09-14 15:50:00,49.11,49.13,49.03,49.04,229400.0,34.3282,34.3422,34.2723,34.2793,229400.0
2009-09-15 09:30:00,49.34,49.34,48.75,49.1,94700.0,34.489,34.489,34.0766,34.3212,94700.0
2009-09-15 09:40:00,49.11,49.14,48.77,48.81,74100.0,34.3282,34.3492,34.0906,34.1185,74100.0
2009-09-15 09:50:00,48.81,48.81,48.44,48.63,61400.0,34.1185,34.1185,33.8599,33.9927,61400.0
2009-09-15 10:00:00,48.61,48.69,48.23,48.68,72000.0,33.9787,34.0346,33.7131,34.0276,72000.0
2009-09-15 10:10:00,48.67,48.68,48.28,48.5,43800.0,34.0207,34.0276,33.748,33.9018,43800.0
2009-09-15 10:20:00,48.52,48.66,48.5,48.64,108200.0,33.9158,34.0137,33.9018,33.9997,108200.0
2009-09-15 10:30:00,48.64,48.85,48.62,48.83,73200.0,33.9997,34.1465,33.9857,34.1325,73200.0
2009-09-15 10:40:00,48.85,49.01,48.77,48.99,90600.0,34.1465,34.2583,34.0906,34.2443,90600.0
2009-09-15 10:50:00,48.98,49.03,48.52,48.73,231800.0,34.2373,34.2723,33.9158,34.0626,231800.0
2009-09-15 11:00:00,48.73,48.85,48.54,48.78,146600.0,34.0626,34.1465,33.9298,34.0975,146600.0
2009-09-15 11:10:00,48.78,48.84,48.73,48.82,36000.0,34.0975,34.1395,34.0626,34.1255,36000.0
2009-09-15 11:20:00,48.8,48.87,48.63,48.63,53400.0,34.1115,34.1605,33.9927,33.9927,53400.0
2009-09-15 11:30:00,48.63,48.79,48.59,48.77,63400.0,33.9927,34.1045,33.9647,34.0906,63400.0
2009-09-15 11:40:00,48.78,48.8,48.7,48.76,51400.0,34.0975,34.1115,34.0416,34.0836,51400.0
2009-09-15 11:50:00,48.75,48.85,48.72,48.78,85400.0,34.0766,34.1465,34.0556,34.0975,85400.0
2009-09-15 12:00:00,48.77,48.78,48.66,48.74,37800.0,34.0906,34.0975,34.0137,34.0696,37800.0
2009-09-15 12:10:00,48.75,48.8,48.74,48.74,39300.0,34.0766,34.1115,34.0696,34.0696,39300.0
2009-09-15 12:20:00,48.76,48.78,48.74,48.75,12100.0,34.0836,34.0975,34.0696,34.0766,12100.0
2009-09-15 12:30:00,48.74,48.75,48.68,48.7,19900.0,34.0696,34.0766,34.0276,34.0416,19900.0
2009-09-15 12:40:00,48.71,48.77,48.69,48.71,53700.0,34.0486,34.0906,34.0346,34.0486,53700.0
2009-09-15 12:50:00,48.71,48.8,48.7,48.78,35500.0,34.0486,34.1115,34.0416,34.0975,35500.0
2009-09-15 13:00:00,48.78,48.83,48.75,48.78,52100.0,34.0975,34.1325,34.0766,34.0975,52100.0
2009-09-15 13:10:00,48.78,48.93,48.74,48.87,94600.0,34.0975,34.2024,34.0696,34.1605,94600.0
2009-09-15 13:20:00,48.88,48.95,48.8,48.83,28400.0,34.1674,34.2164,34.1115,34.1325,28400.0
2009-09-15 13:30:00,48.85,48.89,48.78,48.89,21100.0,34.1465,34.1744,34.0975,34.1744,21100.0
2009-09-15 13:40:00,48.88,48.89,48.78,48.85,39100.0,34.1674,34.1744,34.0975,34.1465,39100.0
2009-09-15 13:50:00,48.87,48.89,48.78,48.81,51400.0,34.1605,34.1744,34.0975,34.1185,51400.0
2009-09-15 14:00:00,48.82,48.85,48.74,48.76,38800.0,34.1255,34.1465,34.0696,34.0836,38800.0
2009-09-15 14:10:00,48.75,48.76,48.7,48.75,74500.0,34.0766,34.0836,34.0416,34.0766,74500.0
2009-09-15 14:20:00,48.74,48.76,48.71,48.74,74700.0,34.0696,34.0836,34.0486,34.0696,74700.0
2009-09-15 14:30:00,48.74,48.77,48.73,48.73,83100.0,34.0696,34.0906,34.0626,34.0626,83100.0
2009-09-15 14:40:00,48.73,48.8,48.73,48.75,59000.0,34.0626,34.1115,34.0626,34.0766,59000.0
2009-09-15 14:50:00,48.75,48.84,48.73,48.84,129600.0,34.0766,34.1395,34.0626,34.1395,129600.0
2009-09-15 15:00:00,48.84,48.86,48.76,48.83,142000.0,34.1395,34.1535,34.0836,34.1325,142000.0
2009-09-15 15:10:00,48.84,49.01,48.82,48.98,66000.0,34.1395,34.2583,34.1255,34.2373,66000.0
2009-09-15 15:20:00,48.99,49.1,48.97,49.0,89100.0,34.2443,34.3212,34.2304,34.2513,89100.0
2009-09-15 15:30:00,48.97,48.99,48.88,48.91,96900.0,34.2304,34.2443,34.1674,34.1884,96900.0
2009-09-15 15:40:00,48.91,48.92,48.71,48.81,241900.0,34.1884,34.1954,34.0486,34.1185,241900.0
2009-09-15 15:50:00,48.83,48.84,48.75,48.79,266700.0,34.1325,34.1395,34.0766,34.1045,266700.0
2009-09-16 09:30:00,49.21,49.49,48.65,48.86,301500.0,34.3981,34.5938,34.0067,34.1535,301500.0
2009-09-16 09:40:00,48.83,48.86,48.39,48.42,134200.0,34.1325,34.1535,33.8249,33.8459,134200.0
2009-09-16 09:50:00,48.43,48.43,48.15,48.32,122700.0,33.8529,33.8529,33.6572,33.776,122700.0
2009-09-16 10:00:00,48.31,48.66,48.3,48.53,77700.0,33.769,34.0137,33.762,33.9228,77700.0
2009-09-16 10:10:00,48.53,48.63,48.41,48.47,51700.0,33.9228,33.9927,33.8389,33.8809,51700.0
2009-09-16 10:20:00,48.47,48.49,48.23,48.3,55700.0,33.8809,33.8948,33.7131,33.762,55700.0
2009-09-16 10:30:00,48.3,48.38,47.97,47.98,158300.0,33.762,33.8179,33.5313,33.5383,158300.0
2009-09-16 10:40:00,47.98,48.33,47.98,48.1,108600.0,33.5383,33.783,33.5383,33.6222,108600.0
2009-09-16 10:50:00,48.1,48.18,48.01,48.08,67000.0,33.6222,33.6781,33.5593,33.6082,67000.0
2009-09-16 11:00:00,48.07,48.09,47.94,47.99,71300.0,33.6012,33.6152,33.5104,33.5453,71300.0
2009-09-16 11:10:00,47.99,48.05,47.98,48.01,45900.0,33.5453,33.5873,33.5383,33.5593,45900.0
2009-09-16 11:20:00,48.02,48.05,47.92,47.94,59100.0,33.5663,33.5873,33.4964,33.5104,59100.0
2009-09-16 11:30:00,47.94,48.01,47.88,47.9,58700.0,33.5104,33.5593,33.4684,33.4824,58700.0
2009-09-16 11:40:00,47.92,48.07,47.88,47.95,71900.0,33.4964,33.6012,33.4684,33.5174,71900.0
2009-09-16 11:50:00,47.94,48.01,47.9,47.95,60300.0,33.5104,33.5593,33.4824,33.5174,60300.0
2009-09-16 12:00:00,47.96,47.97,47.81,47.85,181700.0,33.5244,33.5313,33.4195,33.4475,181700.0
2009-09-16 12:10:00,47.86,47.94,47.82,47.9,62500.0,33.4545,33.5104,33.4265,33.4824,62500.0
2009-09-16 12:20:00,47.9,47.91,47.62,47.65,457600.0,33.4824,33.4894,33.2867,33.3077,457600.0
2009-09-16 12:30:00,47.64,47.65,47.42,47.42,176400.0,33.3007,33.3077,33.1469,33.1469,176400.0
2009-09-16 12:40:00,47.43,47.44,47.2,47.22,163700.0,33.1539,33.1609,32.9931,33.0071,163700.0
2009-09-16 12:50:00,47.22,47.24,46.88,46.97,193300.0,33.0071,33.0211,32.7694,32.8323,193300.0
2009-09-16 13:00:00,46.96,47.35,46.96,47.34,155800.0,32.8254,33.098,32.8254,33.091,155800.0
2009-09-16 13:10:00,47.34,47.56,47.31,47.56,114900.0,33.091,33.2448,33.07,33.2448,114900.0
2009-09-16 13:20:00,47.55,47.6,47.33,47.36,192100.0,33.2378,33.2727,33.084,33.105,192100.0
2009-09-16 13:30:00,47.36,47.41,47.23,47.25,110400.0,33.105,33.1399,33.0141,33.0281,110400.0
2009-09-16 13:40:00,47.25,47.31,47.24,47.26,97700.0,33.0281,33.07,33.0211,33.0351,97700.0
2009-09-16 13:50:00,47.27,47.27,47.09,47.16,154500.0,33.042,33.042,32.9162,32.9652,154500.0
2009-09-16 14:00:00,47.18,47.4,47.17,47.33,139200.0,32.9791,33.1329,32.9721,33.084,139200.0
2009-09-16 14:10:00,47.34,47.41,47.34,47.38,56200.0,33.091,33.1399,33.091,33.1189,56200.0
2009-09-16 14:20:00,47.38,47.39,47.31,47.36,92200.0,33.1189,33.1259,33.07,33.105,92200.0
2009-09-16 14:30:00,47.36,47.38,47.23,47.32,83700.0,33.105,33.1189,33.0141,33.077,83700.0
2009-09-16 14:40:00,47.32,47.46,47.3,47.45,136700.0,33.077,33.1749,33.063,33.1679,136700.0
2009-09-16 14:50:00,47.45,47.49,47.33,47.34,129800.0,33.1679,33.1958,33.084,33.091,129800.0
2009-09-16 15:00:00,47.33,47.37,47.24,47.34,84300.0,33.084,33.1119,33.0211,33.091,84300.0
2009-09-16 15:10:00,47.35,47.51,47.31,47.45,119500.0,33.098,33.2098,33.07,33.1679,119500.0
2009-09-16 15:20:00,47.46,47.52,47.41,47.46,119200.0,33.1749,33.2168,33.1399,33.1749,119200.0
2009-09-16 15:30:00,47.46,47.49,47.28,47.29,219500.0,33.1749,33.1958,33.049,33.056,219500.0
2009-09-16 15:40:00,47.29,47.6,47.28,47.56,238200.0,33.056,33.2727,33.049,33.2448,238200.0
2009-09-16 15:50:00,47.56,47.61,47.44,47.45,345900.0,33.2448,33.2797,33.1609,33.1679,345900.0
2009-09-17 09:30:00,47.42,47.7,47.13,47.4,99700.0,33.1469,33.3426,32.9442,33.1329,99700.0
2009-09-17 09:40:00,47.44,47.5,47.19,47.2,102300.0,33.1609,33.2028,32.9861,32.9931,102300.0
2009-09-17 09:50:00,47.2,47.45,47.16,47.29,173800.0,32.9931,33.1679,32.9652,33.056,173800.0
2009-09-17 10:00:00,47.3,47.54,47.18,47.31,155800.0,33.063,33.2308,32.9791,33.07,155800.0
2009-09-17 10:10:00,47.31,47.39,46.97,46.98,145200.0,33.07,33.1259,32.8323,32.8393,145200.0
2009-09-17 10:20:00,46.97,47.04,46.55,46.72,210200.0,32.8323,32.8813,32.5388,32.6576,210200.0
2009-09-17 10:30:00,46.71,47.04,46.71,46.94,118400.0,32.6506,32.8813,32.6506,32.8114,118400.0
2009-09-17 10:40:00,46.96,47.23,46.96,47.17,76200.0,32.8254,33.0141,32.8254,32.9721,76200.0
2009-09-17 10:50:00,47.18,47.24,47.08,47.12,90500.0,32.9791,33.0211,32.9092,32.9372,90500.0
2009-09-17 11:00:00,47.13,47.24,47.06,47.14,83100.0,32.9442,33.0211,32.8953,32.9512,83100.0
2009-09-17 11:10:00,47.14,47.3,47.08,47.22,101200.0,32.9512,33.063,32.9092,33.0071,101200.0
2009-09-17 11:20:00,47.21,47.24,47.07,47.19,96800.0,33.0001,33.0211,32.9022,32.9861,96800.0
2009-09-17 11:30:00,47.18,47.21,46.93,46.96,126900.0,32.9791,33.0001,32.8044,32.8254,126900.0
2009-09-17 11:40:00,46.95,47.14,46.9,47.04,95300.0,32.8184,32.9512,32.7834,32.8813,95300.0
2009-09-17 11:50:00,47.03,47.03,46.82,46.83,73200.0,32.8743,32.8743,32.7275,32.7345,73200.0
2009-09-17 12:00:00,46.82,47.03,46.79,46.99,73200.0,32.7275,32.8743,32.7065,32.8463,73200.0
2009-09-17 12:10:00,46.99,46.99,46.78,46.82,88100.0,32.8463,32.8463,32.6995,32.7275,88100.0
2009-09-17 12:20:00,46.83,47.08,46.77,47.07,65900.0,32.7345,32.9092,32.6925,32.9022,65900.0
2009-09-17 12:30:00,47.07,47.08,46.99,47.05,64600.0,32.9022,32.9092,32.8463,32.8883,64600.0
2009-09-17 12:40:00,47.05,47.05,46.71,46.74,99100.0,32.8883,32.8883,32.6506,32.6716,99100.0
2009-09-17 12:50:00,46.74,46.79,46.68,46.68,50300.0,32.6716,32.7065,32.6296,32.6296,50300.0
2009-09-17 13:00:00,46.68,46.76,46.67,46.69,57700.0,32.6296,32.6856,32.6226,32.6366,57700.0
2009-09-17 13:10:00,46.72,46.79,46.68,46.77,52900.0,32.6576,32.7065,32.6296,32.6925,52900.0
2009-09-17 13:20:00,46.77,46.77,46.47,46.53,82500.0,32.6925,32.6925,32.4828,32.5248,82500.0
2009-09-17 13:30:00,46.52,46.59,46.39,46.54,76400.0,32.5178,32.5667,32.4269,32.5318,76400.0
2009-09-17 13:40:00,46.54,46.65,46.44,46.64,65300.0,32.5318,32.6087,32.4619,32.6017,65300.0
2009-09-17 13:50:00,46.64,46.67,46.56,46.62,71000.0,32.6017,32.6226,32.5457,32.5877,71000.0
2009-09-17 14:00:00,46.61,46.77,46.6,46.72,40600.0,32.5807,32.6925,32.5737,32.6576,40600.0
2009-09-17 14:10:00,46.71,46.81,46.64,46.73,35300.0,32.6506,32.7205,32.6017,32.6646,35300.0
2009-09-17 14:20:00,46.73,46.77,46.68,46.72,38000.0,32.6646,32.6925,32.6296,32.6576,38000.0
2009-09-17 14:30:00,46.75,46.81,46.7,46.72,44300.0,32.6786,32.7205,32.6436,32.6576,44300.0
2009-09-17 14:40:00,46.71,46.78,46.65,46.76,42200.0,32.6506,32.6995,32.6087,32.6856,42200.0
2009-09-17 14:50:00,46.76,46.94,46.74,46.76,108000.0,32.6856,32.8114,32.6716,32.6856,108000.0
2009-09-17 15:00:00,46.76,46.79,46.63,46.67,71800.0,32.6856,32.7065,32.5947,32.6226,71800.0
2009-09-17 15:10:00,46.68,46.69,46.58,46.65,86200.0,32.6296,32.6366,32.5597,32.6087,86200.0
2009-09-17 15:20:00,46.65,46.81,46.64,46.66,86100.0,32.6087,32.7205,32.6017,32.6157,86100.0
2009-09-17 15:30:00,46.66,46.69,46.59,46.62,109600.0,32.6157,32.6366,32.5667,32.5877,109600.0
2009-09-17 15:40:00,46.63,46.65,46.52,46.6,147500.0,32.5947,32.6087,32.5178,32.5737,147500.0
2009-09-17 15:50:00,46.59,46.63,46.54,46.62,304000.0,32.5667,32.5947,32.5318,32.5877,304000.0
2009-09-18 09:30:00,46.97,47.06,46.63,46.67,516200.0,32.8323,32.8953,32.5947,32.6226,516200.0
2009-09-18 09:40:00,46.65,46.7,46.45,46.5,67300.0,32.6087,32.6436,32.4689,32.5038,67300.0
2009-09-18 09:50:00,46.51,46.57,46.42,46.52,61500.0,32.5108,32.5527,32.4479,32.5178,61500.0
2009-09-18 10:00:00,46.56,46.56,46.27,46.48,45700.0,32.5457,32.5457,32.343,32.4898,45700.0
2009-09-18 10:10:00,46.49,46.58,46.41,46.49,51400.0,32.4968,32.5597,32.4409,32.4968,51400.0
2009-09-18 10:20:00,46.49,46.54,46.41,46.46,39600.0,32.4968,32.5318,32.4409,32.4758,39600.0
2009-09-18 10:30:00,46.44,46.52,46.42,46.49,40900.0,32.4619,32.5178,32.4479,32.4968,40900.0
2009-09-18 10:40:00,46.5,46.51,46.39,46.44,66000.0,32.5038,32.5108,32.4269,32.4619,66000.0
2009-09-18 10:50:00,46.44,46.52,46.42,46.49,38400.0,32.4619,32.5178,32.4479,32.4968,38400.0
2009-09-18 11:00:00,46.48,46.51,46.37,46.42,25700.0,32.4898,32.5108,32.4129,32.4479,25700.0
2009-09-18 11:10:00,46.42,46.46,46.28,46.34,55300.0,32.4479,32.4758,32.35,32.392,55300.0
2009-09-18 11:20:00,46.35,46.36,46.18,46.19,60700.0,32.399,32.4059,32.2801,32.2871,60700.0
2009-09-18 11:30:00,46.19,46.25,46.13,46.17,89600.0,32.2871,32.3291,32.2452,32.2731,89600.0
2009-09-18 11:40:00,46.18,46.33,46.18,46.22,65400.0,32.2801,32.385,32.2801,32.3081,65400.0
2009-09-18 11:50:00,46.22,46.23,46.17,46.19,71400.0,32.3081,32.3151,32.2731,32.2871,71400.0
2009-09-18 12:00:00,46.19,46.24,46.11,46.17,85100.0,32.2871,32.3221,32.2312,32.2731,85100.0
2009-09-18 12:10:00,46.16,46.22,46.16,46.18,56100.0,32.2661,32.3081,32.2661,32.2801,56100.0
2009-09-18 12:20:00,46.19,46.22,46.15,46.15,48800.0,32.2871,32.3081,32.2592,32.2592,48800.0
2009-09-18 12:30:00,46.16,46.28,46.16,46.25,58500.0,32.2661,32.35,32.2661,32.3291,58500.0
2009-09-18 12:40:00,46.25,46.28,46.19,46.25,122400.0,32.3291,32.35,32.2871,32.3291,122400.0
2009-09-18 12:50:00,46.25,46.31,46.23,46.29,65400.0,32.3291,32.371,32.3151,32.357,65400.0
2009-09-18 13:00:00,46.28,46.29,46.22,46.25,136100.0,32.35,32.357,32.3081,32.3291,136100.0
2009-09-18 13:10:00,46.25,46.25,46.15,46.19,45800.0,32.3291,32.3291,32.2592,32.2871,45800.0
2009-09-18 13:20:00,46.19,46.27,46.17,46.26,38000.0,32.2871,32.343,32.2731,32.336,38000.0
2009-09-18 13:30:00,46.26,46.31,46.26,46.31,35900.0,32.336,32.371,32.336,32.371,35900.0
2009-09-18 13:40:00,46.31,46.48,46.3,46.46,33600.0,32.371,32.4898,32.364,32.4758,33600.0
2009-09-18 13:50:00,46.46,46.47,46.41,46.42,23300.0,32.4758,32.4828,32.4409,32.4479,23300.0
2009-09-18 14:00:00,46.43,46.51,46.42,46.48,71100.0,32.4549,32.5108,32.4479,32.4898,71100.0
2009-09-18 14:10:00,46.48,46.51,46.38,46.42,112900.0,32.4898,32.5108,32.4199,32.4479,112900.0
2009-09-18 14:20:00,46.42,46.45,46.3,46.36,74100.0,32.4479,32.4689,32.364,32.4059,74100.0
2009-09-18 14:30:00,46.35,46.37,46.25,46.36,27000.0,32.399,32.4129,32.3291,32.4059,27000.0
2009-09-18 14:40:00,46.36,46.4,46.34,46.39,23100.0,32.4059,32.4339,32.392,32.4269,23100.0
2009-09-18 14:50:00,46.39,46.41,46.35,46.4,33300.0,32.4269,32.4409,32.399,32.4339,33300.0
2009-09-18 15:00:00,46.39,46.52,46.39,46.5,54300.0,32.4269,32.5178,32.4269,32.5038,54300.0
2009-09-18 15:10:00,46.51,46.56,46.48,46.5,40100.0,32.5108,32.5457,32.4898,32.5038,40100.0
2009-09-18 15:20:00,46.49,46.58,46.48,46.51,53400.0,32.4968,32.5597,32.4898,32.5108,53400.0
2009-09-18 15:30:00,46.5,46.55,46.48,46.54,45300.0,32.5038,32.5388,32.4898,32.5318,45300.0
2009-09-18 15:40:00,46.54,46.6,46.36,46.37,139400.0,32.5318,32.5737,32.4059,32.4129,139400.0
2009-09-18 15:50:00,46.37,46.41,46.28,46.34,197000.0,32.4129,32.4409,32.35,32.392,197000.0
2009-09-21 09:30:00,45.78,46.05,45.61,45.77,100500.0,32.0005,32.1893,31.8817,31.9935,100500.0
2009-09-21 09:40:00,45.8,46.07,45.8,45.94,56700.0,32.0145,32.2032,32.0145,32.1124,56700.0
2009-09-21 09:50:00,45.94,45.95,45.65,45.71,45900.0,32.1124,32.1194,31.9097,31.9516,45900.0
2009-09-21 10:00:00,45.7,45.85,45.57,45.8,90500.0,31.9446,32.0495,31.8537,32.0145,90500.0
2009-09-21 10:10:00,45.79,45.89,45.68,45.84,56800.0,32.0075,32.0774,31.9306,32.0425,56800.0
2009-09-21 10:20:00,45.82,45.96,45.8,45.87,101500.0,32.0285,32.1263,32.0145,32.0634,101500.0
2009-09-21 10:30:00,45.88,45.88,45.7,45.74,55700.0,32.0704,32.0704,31.9446,31.9726,55700.0
2009-09-21 10:40:00,45.74,46.12,45.74,46.11,103200.0,31.9726,32.2382,31.9726,32.2312,103200.0
2009-09-21 10:50:00,46.13,46.21,45.97,46.0,67500.0,32.2452,32.3011,32.1333,32.1543,67500.0
2009-09-21 11:00:00,46.0,46.12,45.9,46.11,104400.0,32.1543,32.2382,32.0844,32.2312,104400.0
2009-09-21 11:10:00,46.1,46.12,46.02,46.04,76000.0,32.2242,32.2382,32.1683,32.1823,76000.0
2009-09-21 11:20:00,46.05,46.11,45.99,46.09,57100.0,32.1893,32.2312,32.1473,32.2172,57100.0
2009-09-21 11:30:00,46.09,46.24,46.07,46.24,91000.0,32.2172,32.3221,32.2032,32.3221,91000.0
2009-09-21 11:40:00,46.23,46.26,46.08,46.08,45500.0,32.3151,32.336,32.2102,32.2102,45500.0
2009-09-21 11:50:00,46.07,46.1,46.04,46.07,30400.0,32.2032,32.2242,32.1823,32.2032,30400.0
2009-09-21 12:00:00,46.07,46.16,46.07,46.15,51500.0,32.2032,32.2661,32.2032,32.2592,51500.0
2009-09-21 12:10:00,46.15,46.19,46.01,46.05,39900.0,32.2592,32.2871,32.1613,32.1893,39900.0
2009-09-21 12:20:00,46.04,46.13,46.04,46.1,32000.0,32.1823,32.2452,32.1823,32.2242,32000.0
2009-09-21 12:30:00,46.08,46.12,46.07,46.1,15300.0,32.2102,32.2382,32.2032,32.2242,15300.0
2009-09-21 12:40:00,46.11,46.11,46.01,46.01,47800.0,32.2312,32.2312,32.1613,32.1613,47800.0
2009-09-21 12:50:00,46.01,46.03,45.95,45.98,17200.0,32.1613,32.1753,32.1194,32.1403,17200.0
2009-09-21 13:00:00,45.97,45.97,45.8,45.84,30400.0,32.1333,32.1333,32.0145,32.0425,30400.0
2009-09-21 13:10:00,45.84,45.95,45.83,45.93,32100.0,32.0425,32.1194,32.0355,32.1054,32100.0
2009-09-21 13:20:00,45.93,46.02,45.93,46.0,60900.0,32.1054,32.1683,32.1054,32.1543,60900.0
2009-09-21 13:30:00,46.0,46.14,45.97,46.12,70700.0,32.1543,32.2522,32.1333,32.2382,70700.0
2009-09-21 13:40:00,46.11,46.17,46.04,46.05,105800.0,32.2312,32.2731,32.1823,32.1893,105800.0
2009-09-21 13:50:00,46.07,46.12,46.02,46.03,64400.0,32.2032,32.2382,32.1683,32.1753,64400.0
2009-09-21 14:00:00,46.05,46.06,45.97,45.98,41000.0,32.1893,32.1962,32.1333,32.1403,41000.0
2009-09-21 14:10:00,45.98,45.99,45.86,45.9,32600.0,32.1403,32.1473,32.0564,32.0844,32600.0
2009-09-21 14:20:00,45.91,46.04,45.91,46.03,30500.0,32.0914,32.1823,32.0914,32.1753,30500.0
2009-09-21 14:30:00,46.03,46.06,46.0,46.0,27900.0,32.1753,32.1962,32.1543,32.1543,27900.0
2009-09-21 14:40:00,46.0,46.13,45.95,46.12,27100.0,32.1543,32.2452,32.1194,32.2382,27100.0
2009-09-21 14:50:00,46.14,46.17,46.09,46.11,36000.0,32.2522,32.2731,32.2172,32.2312,36000.0
2009-09-21 15:00:00,46.11,46.26,46.09,46.22,58700.0,32.2312,32.336,32.2172,32.3081,58700.0
2009-09-21 15:10:00,46.21,46.39,46.12,46.3,85600.0,32.3011,32.4269,32.2382,32.364,85600.0
2009-09-21 15:20:00,46.31,46.31,46.14,46.14,40700.0,32.371,32.371,32.2522,32.2522,40700.0
2009-09-21 15:30:00,46.13,46.14,45.93,45.99,87100.0,32.2452,32.2522,32.1054,32.1473,87100.0
2009-09-21 15:40:00,45.99,46.01,45.86,45.87,83800.0,32.1473,32.1613,32.0564,32.0634,83800.0
2009-09-21 15:50:00,45.87,45.96,45.82,45.92,289200.0,32.0634,32.1263,32.0285,32.0984,289200.0
2009-09-22 09:30:00,46.4,46.9,46.4,46.78,148100.0,32.4339,32.7834,32.4339,32.6995,148100.0
2009-09-22 09:40:00,46.77,47.12,46.73,46.98,188500.0,32.6925,32.9372,32.6646,32.8393,188500.0
2009-09-22 09:50:00,46.99,46.99,46.73,46.75,75000.0,32.8463,32.8463,32.6646,32.6786,75000.0
2009-09-22 10:00:00,46.74,46.84,46.58,46.83,69700.0,32.6716,32.7415,32.5597,32.7345,69700.0
2009-09-22 10:10:00,46.84,46.84,46.72,46.81,42200.0,32.7415,32.7415,32.6576,32.7205,42200.0
2009-09-22 10:20:00,46.81,46.93,46.73,46.78,51900.0,32.7205,32.8044,32.6646,32.6995,51900.0
2009-09-22 10:30:00,46.75,46.84,46.66,46.71,53900.0,32.6786,32.7415,32.6157,32.6506,53900.0
2009-09-22 10:40:00,46.69,46.71,46.54,46.59,48700.0,32.6366,32.6506,32.5318,32.5667,48700.0
2009-09-22 10:50:00,46.59,46.7,46.56,46.62,19000.0,32.5667,32.6436,32.5457,32.5877,19000.0
2009-09-22 11:00:00,46.61,46.78,46.61,46.73,30800.0,32.5807,32.6995,32.5807,32.6646,30800.0
2009-09-22 11:10:00,46.74,46.86,46.74,46.85,30600.0,32.6716,32.7555,32.6716,32.7485,30600.0
2009-09-22 11:20:00,46.85,46.87,46.72,46.74,35600.0,32.7485,32.7624,32.6576,32.6716,35600.0
2009-09-22 11:30:00,46.76,46.84,46.63,46.69,37100.0,32.6856,32.7415,32.5947,32.6366,37100.0
2009-09-22 11:40:00,46.69,46.77,46.65,46.68,31000.0,32.6366,32.6925,32.6087,32.6296,31000.0
2009-09-22 11:50:00,46.68,46.75,46.66,46.75,22500.0,32.6296,32.6786,32.6157,32.6786,22500.0
2009-09-22 12:00:00,46.77,46.98,46.77,46.87,46200.0,32.6925,32.8393,32.6925,32.7624,46200.0
2009-09-22 12:10:00,46.89,46.91,46.82,46.86,31800.0,32.7764,32.7904,32.7275,32.7555,31800.0
2009-09-22 12:20:00,46.86,46.99,46.86,46.9,94000.0,32.7555,32.8463,32.7555,32.7834,94000.0
2009-09-22 12:30:00,46.93,46.96,46.8,46.82,36200.0,32.8044,32.8254,32.7135,32.7275,36200.0
2009-09-22 12:40:00,46.82,46.86,46.72,46.75,25700.0,32.7275,32.7555,32.6576,32.6786,25700.0
2009-09-22 12:50:00,46.75,46.86,46.75,46.84,27000.0,32.6786,32.7555,32.6786,32.7415,27000.0
2009-09-22 13:00:00,46.84,46.86,46.78,46.84,34400.0,32.7415,32.7555,32.6995,32.7415,34400.0
2009-09-22 13:10:00,46.84,46.87,46.54,46.58,79100.0,32.7415,32.7624,32.5318,32.5597,79100.0
2009-09-22 13:20:00,46.58,46.64,46.45,46.47,46000.0,32.5597,32.6017,32.4689,32.4828,46000.0
2009-09-22 13:30:00,46.47,46.49,46.35,46.35,59300.0,32.4828,32.4968,32.399,32.399,59300.0
2009-09-22 13:40:00,46.37,46.41,46.31,46.38,36300.0,32.4129,32.4409,32.371,32.4199,36300.0
2009-09-22 13:50:00,46.38,46.46,46.38,46.43,31100.0,32.4199,32.4758,32.4199,32.4549,31100.0
2009-09-22 14:00:00,46.45,46.5,46.44,46.47,38700.0,32.4689,32.5038,32.4619,32.4828,38700.0
2009-09-22 14:10:00,46.48,46.53,46.46,46.48,35500.0,32.4898,32.5248,32.4758,32.4898,35500.0
2009-09-22 14:20:00,46.47,46.51,46.39,46.4,34100.0,32.4828,32.5108,32.4269,32.4339,34100.0
2009-09-22 14:30:00,46.41,46.45,46.22,46.26,60400.0,32.4409,32.4689,32.3081,32.336,60400.0
2009-09-22 14:40:00,46.26,46.41,46.26,46.37,37100.0,32.336,32.4409,32.336,32.4129,37100.0
2009-09-22 14:50:00,46.36,46.44,46.35,46.44,39100.0,32.4059,32.4619,32.399,32.4619,39100.0
2009-09-22 15:00:00,46.43,46.46,46.37,46.44,54200.0,32.4549,32.4758,32.4129,32.4619,54200.0
2009-09-22 15:10:00,46.44,46.46,46.4,46.43,100900.0,32.4619,32.4758,32.4339,32.4549,100900.0
2009-09-22 15:20:00,46.43,46.59,46.43,46.53,109600.0,32.4549,32.5667,32.4549,32.5248,109600.0
2009-09-22 15:30:00,46.54,46.61,46.51,46.61,90200.0,32.5318,32.5807,32.5108,32.5807,90200.0
2009-09-22 15:40:00,46.6,46.71,46.52,46.61,138500.0,32.5737,32.6506,32.5178,32.5807,138500.0
2009-09-22 15:50:00,46.61,46.62,46.41,46.47,175900.0,32.5807,32.5877,32.4409,32.4828,175900.0
2009-09-23 09:30:00,47.01,47.01,46.51,46.7,69400.0,32.8603,32.8603,32.5108,32.6436,69400.0
2009-09-23 09:40:00,46.7,46.75,46.5,46.53,62600.0,32.6436,32.6786,32.5038,32.5248,62600.0
2009-09-23 09:50:00,46.55,46.56,46.15,46.17,112400.0,32.5388,32.5457,32.2592,32.2731,112400.0
2009-09-23 10:00:00,46.16,46.33,46.12,46.3,49300.0,32.2661,32.385,32.2382,32.364,49300.0
2009-09-23 10:10:00,46.3,46.46,46.3,46.43,32400.0,32.364,32.4758,32.364,32.4549,32400.0
2009-09-23 10:20:00,46.44,46.44,46.22,46.25,40400.0,32.4619,32.4619,32.3081,32.3291,40400.0
2009-09-23 10:30:00,46.23,46.23,46.02,46.02,49000.0,32.3151,32.3151,32.1683,32.1683,49000.0
2009-09-23 10:40:00,46.05,46.08,45.96,46.04,28400.0,32.1893,32.2102,32.1263,32.1823,28400.0
2009-09-23 10:50:00,46.05,46.09,45.98,46.06,21800.0,32.1893,32.2172,32.1403,32.1962,21800.0
2009-09-23 11:00:00,46.08,46.09,45.9,45.94,25600.0,32.2102,32.2172,32.0844,32.1124,25600.0
2009-09-23 11:10:00,45.95,45.96,45.88,45.96,25300.0,32.1194,32.1263,32.0704,32.1263,25300.0
2009-09-23 11:20:00,45.96,46.21,45.96,46.21,47800.0,32.1263,32.3011,32.1263,32.3011,47800.0
2009-09-23 11:30:00,46.2,46.21,46.09,46.12,44400.0,32.2941,32.3011,32.2172,32.2382,44400.0
2009-09-23 11:40:00,46.13,46.18,46.04,46.07,25900.0,32.2452,32.2801,32.1823,32.2032,25900.0
2009-09-23 11:50:00,46.08,46.17,46.04,46.17,28800.0,32.2102,32.2731,32.1823,32.2731,28800.0
2009-09-23 12:00:00,46.15,46.22,46.15,46.2,21300.0,32.2592,32.3081,32.2592,32.2941,21300.0
2009-09-23 12:10:00,46.21,46.23,46.13,46.14,20500.0,32.3011,32.3151,32.2452,32.2522,20500.0
2009-09-23 12:20:00,46.14,46.19,46.12,46.14,23200.0,32.2522,32.2871,32.2382,32.2522,23200.0
2009-09-23 12:30:00,46.13,46.2,46.1,46.12,15100.0,32.2452,32.2941,32.2242,32.2382,15100.0
2009-09-23 12:40:00,46.12,46.24,46.12,46.22,23000.0,32.2382,32.3221,32.2382,32.3081,23000.0
2009-09-23 12:50:00,46.24,46.25,46.18,46.25,17600.0,32.3221,32.3291,32.2801,32.3291,17600.0
2009-09-23 13:00:00,46.25,46.25,46.18,46.19,20600.0,32.3291,32.3291,32.2801,32.2871,20600.0
2009-09-23 13:10:00,46.21,46.27,46.19,46.27,20000.0,32.3011,32.343,32.2871,32.343,20000.0
2009-09-23 13:20:00,46.26,46.28,46.11,46.14,30500.0,32.336,32.35,32.2312,32.2522,30500.0
2009-09-23 13:30:00,46.14,46.22,46.14,46.21,30700.0,32.2522,32.3081,32.2522,32.3011,30700.0
2009-09-23 13:40:00,46.2,46.21,46.1,46.1,28400.0,32.2941,32.3011,32.2242,32.2242,28400.0
2009-09-23 13:50:00,46.11,46.19,46.07,46.17,23600.0,32.2312,32.2871,32.2032,32.2731,23600.0
2009-09-23 14:00:00,46.17,46.2,46.08,46.08,56500.0,32.2731,32.2941,32.2102,32.2102,56500.0
2009-09-23 14:10:00,46.09,46.41,46.0,46.37,41900.0,32.2172,32.4409,32.1543,32.4129,41900.0
2009-09-23 14:20:00,46.38,46.44,46.17,46.34,90300.0,32.4199,32.4619,32.2731,32.392,90300.0
2009-09-23 14:30:00,46.34,46.52,46.28,46.43,86700.0,32.392,32.5178,32.35,32.4549,86700.0
2009-09-23 14:40:00,46.43,46.47,46.23,46.35,53100.0,32.4549,32.4828,32.3151,32.399,53100.0
2009-09-23 14:50:00,46.34,46.39,46.06,46.11,45400.0,32.392,32.4269,32.1962,32.2312,45400.0
2009-09-23 15:00:00,46.12,46.38,46.11,46.31,49800.0,32.2382,32.4199,32.2312,32.371,49800.0
2009-09-23 15:10:00,46.33,46.33,45.96,46.11,117200.0,32.385,32.385,32.1263,32.2312,117200.0
2009-09-23 15:20:00,46.11,46.11,45.88,46.02,108600.0,32.2312,32.2312,32.0704,32.1683,108600.0
2009-09-23 15:30:00,46.01,46.11,45.83,46.04,147900.0,32.1613,32.2312,32.0355,32.1823,147900.0
2009-09-23 15:40:00,46.05,46.08,45.93,46.02,184000.0,32.1893,32.2102,32.1054,32.1683,184000.0
2009-09-23 15:50:00,46.01,46.01,45.69,45.75,311400.0,32.1613,32.1613,31.9376,31.9796,311400.0
2009-09-24 09:30:00,45.91,46.18,45.76,45.78,58500.0,32.0914,32.2801,31.9865,32.0005,58500.0
2009-09-24 09:40:00,45.79,45.93,45.6,45.85,54300.0,32.0075,32.1054,31.8747,32.0495,54300.0
2009-09-24 09:50:00,45.84,45.85,45.64,45.73,42600.0,32.0425,32.0495,31.9027,31.9656,42600.0
2009-09-24 10:00:00,45.64,45.73,45.03,45.15,168700.0,31.9027,31.9656,31.4763,31.5602,168700.0
2009-09-24 10:10:00,45.14,45.21,45.0,45.02,113600.0,31.5532,31.6021,31.4553,31.4693,113600.0
2009-09-24 10:20:00,45.02,45.29,45.0,45.25,114600.0,31.4693,31.658,31.4553,31.6301,114600.0
2009-09-24 10:30:00,45.25,45.26,45.08,45.13,73900.0,31.6301,31.637,31.5112,31.5462,73900.0
2009-09-24 10:40:00,45.12,45.13,44.94,45.13,73500.0,31.5392,31.5462,31.4134,31.5462,73500.0
2009-09-24 10:50:00,45.14,45.35,45.12,45.27,56200.0,31.5532,31.7,31.5392,31.644,56200.0
2009-09-24 11:00:00,45.27,45.35,45.15,45.21,47100.0,31.644,31.7,31.5602,31.6021,47100.0
2009-09-24 11:10:00,45.23,45.43,45.23,45.32,35200.0,31.6161,31.7559,31.6161,31.679,35200.0
2009-09-24 11:20:00,45.32,45.33,45.11,45.21,43700.0,31.679,31.686,31.5322,31.6021,43700.0
2009-09-24 11:30:00,45.22,45.31,45.0,45.02,58200.0,31.6091,31.672,31.4553,31.4693,58200.0
2009-09-24 11:40:00,45.0,45.16,44.97,45.09,53800.0,31.4553,31.5671,31.4343,31.5182,53800.0
2009-09-24 11:50:00,45.09,45.11,44.94,45.0,25100.0,31.5182,31.5322,31.4134,31.4553,25100.0
2009-09-24 12:00:00,45.0,45.06,44.96,45.05,29200.0,31.4553,31.4972,31.4273,31.4902,29200.0
2009-09-24 12:10:00,45.06,45.12,45.04,45.1,19400.0,31.4972,31.5392,31.4833,31.5252,19400.0
2009-09-24 12:20:00,45.11,45.17,45.02,45.09,39900.0,31.5322,31.5741,31.4693,31.5182,39900.0
2009-09-24 12:30:00,45.1,45.15,45.03,45.1,27600.0,31.5252,31.5602,31.4763,31.5252,27600.0
2009-09-24 12:40:00,45.09,45.1,45.01,45.04,61600.0,31.5182,31.5252,31.4623,31.4833,61600.0
2009-09-24 12:50:00,45.05,45.15,44.92,44.93,30400.0,31.4902,31.5602,31.3994,31.4064,30400.0
2009-09-24 13:00:00,44.94,45.04,44.9,45.0,51200.0,31.4134,31.4833,31.3854,31.4553,51200.0
2009-09-24 13:10:00,45.0,45.14,44.99,45.09,73800.0,31.4553,31.5532,31.4483,31.5182,73800.0
2009-09-24 13:20:00,45.09,45.17,45.06,45.14,61900.0,31.5182,31.5741,31.4972,31.5532,61900.0
2009-09-24 13:30:00,45.14,45.22,45.06,45.12,64000.0,31.5532,31.6091,31.4972,31.5392,64000.0
2009-09-24 13:40:00,45.11,45.12,44.92,45.06,32400.0,31.5322,31.5392,31.3994,31.4972,32400.0
2009-09-24 13:50:00,45.07,45.07,44.92,45.02,22400.0,31.5042,31.5042,31.3994,31.4693,22400.0
2009-09-24 14:00:00,45.02,45.12,45.0,45.0,31900.0,31.4693,31.5392,31.4553,31.4553,31900.0
2009-09-24 14:10:00,45.03,45.09,44.93,45.06,34200.0,31.4763,31.5182,31.4064,31.4972,34200.0
2009-09-24 14:20:00,45.05,45.08,44.92,45.0,40300.0,31.4902,31.5112,31.3994,31.4553,40300.0
2009-09-24 14:30:00,44.99,45.13,44.99,45.12,26800.0,31.4483,31.5462,31.4483,31.5392,26800.0
2009-09-24 14:40:00,45.13,45.13,45.05,45.11,40300.0,31.5462,31.5462,31.4902,31.5322,40300.0
2009-09-24 14:50:00,45.12,45.33,45.11,45.3,62200.0,31.5392,31.686,31.5322,31.665,62200.0
2009-09-24 15:00:00,45.31,45.37,45.14,45.16,122100.0,31.672,31.7139,31.5532,31.5671,122100.0
2009-09-24 15:10:00,45.16,45.31,45.11,45.22,70100.0,31.5671,31.672,31.5322,31.6091,70100.0
2009-09-24 15:20:00,45.24,45.31,45.17,45.18,67100.0,31.6231,31.672,31.5741,31.5811,67100.0
2009-09-24 15:30:00,45.18,45.28,45.05,45.06,94400.0,31.5811,31.651,31.4902,31.4972,94400.0
2009-09-24 15:40:00,45.07,45.16,45.05,45.14,125400.0,31.5042,31.5671,31.4902,31.5532,125400.0
2009-09-24 15:50:00,45.15,45.19,45.04,45.06,198600.0,31.5602,31.5881,31.4833,31.4972,198600.0
2009-09-25 09:30:00,44.81,44.92,44.62,44.65,99900.0,31.3225,31.3994,31.1897,31.2106,99900.0
2009-09-25 09:40:00,44.64,44.96,44.54,44.77,97400.0,31.2037,31.4273,31.1338,31.2945,97400.0
2009-09-25 09:50:00,44.77,44.79,44.42,44.57,162400.0,31.2945,31.3085,31.0499,31.1547,162400.0
2009-09-25 10:00:00,44.56,44.9,44.41,44.88,94600.0,31.1477,31.3854,31.0429,31.3714,94600.0
2009-09-25 10:10:00,44.89,44.9,44.65,44.75,54900.0,31.3784,31.3854,31.2106,31.2805,54900.0
2009-09-25 10:20:00,44.72,44.79,44.44,44.44,43100.0,31.2596,31.3085,31.0639,31.0639,43100.0
2009-09-25 10:30:00,44.45,44.47,44.18,44.19,67000.0,31.0708,31.0848,30.8821,30.8891,67000.0
2009-09-25 10:40:00,44.17,44.39,44.15,44.28,33900.0,30.8751,31.0289,30.8611,30.952,33900.0
2009-09-25 10:50:00,44.31,44.31,44.16,44.2,44700.0,30.973,30.973,30.8681,30.8961,44700.0
2009-09-25 11:00:00,44.24,44.33,44.19,44.2,136300.0,30.9241,30.987,30.8891,30.8961,136300.0
2009-09-25 11:10:00,44.2,44.2,43.94,44.0,135100.0,30.8961,30.8961,30.7144,30.7563,135100.0
2009-09-25 11:20:00,43.99,44.01,43.91,43.91,85700.0,30.7493,30.7633,30.6934,30.6934,85700.0
2009-09-25 11:30:00,43.92,43.93,43.78,43.81,136300.0,30.7004,30.7074,30.6025,30.6235,136300.0
2009-09-25 11:40:00,43.81,43.89,43.78,43.81,81100.0,30.6235,30.6794,30.6025,30.6235,81100.0
2009-09-25 11:50:00,43.85,43.88,43.46,43.47,119600.0,30.6514,30.6724,30.3788,30.3858,119600.0
2009-09-25 12:00:00,43.46,43.52,43.4,43.46,170200.0,30.3788,30.4208,30.3369,30.3788,170200.0
2009-09-25 12:10:00,43.46,43.56,43.3,43.35,98500.0,30.3788,30.4487,30.267,30.3019,98500.0
2009-09-25 12:20:00,43.34,43.44,43.25,43.35,67700.0,30.2949,30.3648,30.232,30.3019,67700.0
2009-09-25 12:30:00,43.35,43.5,43.34,43.43,66600.0,30.3019,30.4068,30.2949,30.3579,66600.0
2009-09-25 12:40:00,43.42,43.5,43.4,43.42,37800.0,30.3509,30.4068,30.3369,30.3509,37800.0
2009-09-25 12:50:00,43.44,43.52,43.4,43.44,59000.0,30.3648,30.4208,30.3369,30.3648,59000.0
2009-09-25 13:00:00,43.46,43.51,43.41,43.46,90100.0,30.3788,30.4138,30.3439,30.3788,90100.0
2009-09-25 13:10:00,43.48,43.49,43.39,43.45,75900.0,30.3928,30.3998,30.3299,30.3718,75900.0
2009-09-25 13:20:00,43.44,43.63,43.35,43.61,77900.0,30.3648,30.4977,30.3019,30.4837,77900.0
2009-09-25 13:30:00,43.6,43.74,43.51,43.68,130700.0,30.4767,30.5746,30.4138,30.5326,130700.0
2009-09-25 13:40:00,43.69,43.83,43.69,43.81,53200.0,30.5396,30.6375,30.5396,30.6235,53200.0
2009-09-25 13:50:00,43.81,44.09,43.8,44.09,140700.0,30.6235,30.8192,30.6165,30.8192,140700.0
2009-09-25 14:00:00,44.11,44.17,44.05,44.06,93800.0,30.8332,30.8751,30.7912,30.7982,93800.0
2009-09-25 14:10:00,44.06,44.12,44.05,44.09,18700.0,30.7982,30.8402,30.7912,30.8192,18700.0
2009-09-25 14:20:00,44.09,44.16,44.08,44.11,25100.0,30.8192,30.8681,30.8122,30.8332,25100.0
2009-09-25 14:30:00,44.1,44.12,44.02,44.11,53100.0,30.8262,30.8402,30.7703,30.8332,53100.0
2009-09-25 14:40:00,44.11,44.14,44.03,44.05,55300.0,30.8332,30.8542,30.7773,30.7912,55300.0
2009-09-25 14:50:00,44.03,44.11,44.01,44.05,60000.0,30.7773,30.8332,30.7633,30.7912,60000.0
2009-09-25 15:00:00,44.06,44.1,43.97,44.0,58900.0,30.7982,30.8262,30.7353,30.7563,58900.0
2009-09-25 15:10:00,44.0,44.01,43.97,44.0,59700.0,30.7563,30.7633,30.7353,30.7563,59700.0
2009-09-25 15:20:00,44.0,44.05,43.96,43.98,106400.0,30.7563,30.7912,30.7283,30.7423,106400.0
2009-09-25 15:30:00,43.98,44.03,43.91,43.92,111000.0,30.7423,30.7773,30.6934,30.7004,111000.0
2009-09-25 15:40:00,43.92,44.03,43.82,43.99,204300.0,30.7004,30.7773,30.6305,30.7493,204300.0
2009-09-25 15:50:00,44.0,44.05,43.89,43.96,291500.0,30.7563,30.7912,30.6794,30.7283,291500.0
2009-09-28 09:30:00,44.22,44.26,43.97,43.98,97300.0,30.9101,30.938,30.7353,30.7423,97300.0
2009-09-28 09:40:00,43.98,44.21,43.84,44.07,98400.0,30.7423,30.9031,30.6445,30.8052,98400.0
2009-09-28 09:50:00,44.08,44.3,44.06,44.21,91000.0,30.8122,30.966,30.7982,30.9031,91000.0
2009-09-28 10:00:00,44.2,44.5,44.2,44.44,89000.0,30.8961,31.1058,30.8961,31.0639,89000.0
2009-09-28 10:10:00,44.47,44.5,44.32,44.34,36700.0,31.0848,31.1058,30.98,30.994,36700.0
2009-09-28 10:20:00,44.37,44.47,44.32,44.47,39300.0,31.0149,31.0848,30.98,31.0848,39300.0
2009-09-28 10:30:00,44.46,44.55,44.45,44.48,69700.0,31.0778,31.1407,31.0708,31.0918,69700.0
2009-09-28 10:40:00,44.48,44.57,44.44,44.5,45000.0,31.0918,31.1547,31.0639,31.1058,45000.0
2009-09-28 10:50:00,44.5,44.65,44.49,44.64,53300.0,31.1058,31.2106,31.0988,31.2037,53300.0
2009-09-28 11:00:00,44.65,44.69,44.61,44.66,58100.0,31.2106,31.2386,31.1827,31.2176,58100.0
2009-09-28 11:10:00,44.67,44.73,44.64,44.7,24600.0,31.2246,31.2666,31.2037,31.2456,24600.0
2009-09-28 11:20:00,44.69,44.91,44.69,44.82,54100.0,31.2386,31.3924,31.2386,31.3295,54100.0
2009-09-28 11:30:00,44.83,44.9,44.78,44.79,24800.0,31.3365,31.3854,31.3015,31.3085,24800.0
2009-09-28 11:40:00,44.79,44.83,44.74,44.81,24900.0,31.3085,31.3365,31.2736,31.3225,24900.0
2009-09-28 11:50:00,44.8,44.84,44.75,44.78,17500.0,31.3155,31.3435,31.2805,31.3015,17500.0
2009-09-28 12:00:00,44.78,44.84,44.77,44.8,42400.0,31.3015,31.3435,31.2945,31.3155,42400.0
2009-09-28 12:10:00,44.82,44.82,44.72,44.74,12200.0,31.3295,31.3295,31.2596,31.2736,12200.0
2009-09-28 12:20:00,44.74,44.86,44.73,44.85,15600.0,31.2736,31.3574,31.2666,31.3504,15600.0
2009-09-28 12:30:00,44.85,44.87,44.79,44.8,13000.0,31.3504,31.3644,31.3085,31.3155,13000.0
2009-09-28 12:40:00,44.79,44.87,44.77,44.85,14100.0,31.3085,31.3644,31.2945,31.3504,14100.0
2009-09-28 12:50:00,44.85,44.89,44.69,44.69,50700.0,31.3504,31.3784,31.2386,31.2386,50700.0
2009-09-28 13:00:00,44.71,44.75,44.68,44.7,22700.0,31.2526,31.2805,31.2316,31.2456,22700.0
2009-09-28 13:10:00,44.71,44.77,44.69,44.74,19000.0,31.2526,31.2945,31.2386,31.2736,19000.0
2009-09-28 13:20:00,44.75,44.85,44.73,44.81,12900.0,31.2805,31.3504,31.2666,31.3225,12900.0
2009-09-28 13:30:00,44.82,44.83,44.77,44.78,33300.0,31.3295,31.3365,31.2945,31.3015,33300.0
2009-09-28 13:40:00,44.79,44.86,44.77,44.81,41600.0,31.3085,31.3574,31.2945,31.3225,41600.0
2009-09-28 13:50:00,44.81,44.83,44.64,44.66,24100.0,31.3225,31.3365,31.2037,31.2176,24100.0
2009-09-28 14:00:00,44.66,44.71,44.6,44.6,15000.0,31.2176,31.2526,31.1757,31.1757,15000.0
2009-09-28 14:10:00,44.61,44.69,44.58,44.69,32400.0,31.1827,31.2386,31.1617,31.2386,32400.0
2009-09-28 14:20:00,44.69,44.73,44.65,44.71,33000.0,31.2386,31.2666,31.2106,31.2526,33000.0
2009-09-28 14:30:00,44.7,44.72,44.65,44.66,32000.0,31.2456,31.2596,31.2106,31.2176,32000.0
2009-09-28 14:40:00,44.68,44.75,44.63,44.63,29400.0,31.2316,31.2805,31.1967,31.1967,29400.0
2009-09-28 14:50:00,44.64,44.65,44.52,44.52,47800.0,31.2037,31.2106,31.1198,31.1198,47800.0
2009-09-28 15:00:00,44.51,44.59,44.51,44.54,34800.0,31.1128,31.1687,31.1128,31.1338,34800.0
2009-09-28 15:10:00,44.55,44.57,44.48,44.53,34800.0,31.1407,31.1547,31.0918,31.1268,34800.0
2009-09-28 15:20:00,44.52,44.62,44.49,44.53,37700.0,31.1198,31.1897,31.0988,31.1268,37700.0
2009-09-28 15:30:00,44.55,44.56,44.47,44.5,64200.0,31.1407,31.1477,31.0848,31.1058,64200.0
2009-09-28 15:40:00,44.52,44.55,44.34,44.36,71900.0,31.1198,31.1407,30.994,31.0079,71900.0
2009-09-28 15:50:00,44.36,44.48,44.32,44.46,185200.0,31.0079,31.0918,30.98,31.0778,185200.0
2009-09-29 09:30:00,44.57,44.6,44.26,44.26,67200.0,31.1547,31.1757,30.938,30.938,67200.0
2009-09-29 09:40:00,44.35,44.36,44.12,44.12,50500.0,31.0009,31.0079,30.8402,30.8402,50500.0
2009-09-29 09:50:00,44.13,44.62,44.13,44.53,68500.0,30.8472,31.1897,30.8472,31.1268,68500.0
2009-09-29 10:00:00,44.51,44.51,43.94,44.21,132200.0,31.1128,31.1128,30.7144,30.9031,132200.0
2009-09-29 10:10:00,44.18,44.24,44.01,44.07,65700.0,30.8821,30.9241,30.7633,30.8052,65700.0
2009-09-29 10:20:00,44.07,44.19,43.95,44.19,40900.0,30.8052,30.8891,30.7213,30.8891,40900.0
2009-09-29 10:30:00,44.19,44.27,44.17,44.2,49500.0,30.8891,30.945,30.8751,30.8961,49500.0
2009-09-29 10:40:00,44.2,44.27,44.11,44.2,42200.0,30.8961,30.945,30.8332,30.8961,42200.0
2009-09-29 10:50:00,44.21,44.25,44.02,44.06,64800.0,30.9031,30.931,30.7703,30.7982,64800.0
2009-09-29 11:00:00,44.05,44.05,43.93,44.02,50600.0,30.7912,30.7912,30.7074,30.7703,50600.0
2009-09-29 11:10:00,44.03,44.04,43.96,43.99,41900.0,30.7773,30.7843,30.7283,30.7493,41900.0
2009-09-29 11:20:00,43.99,44.26,43.98,44.24,61300.0,30.7493,30.938,30.7423,30.9241,61300.0
2009-09-29 11:30:00,44.23,44.24,44.05,44.07,39300.0,30.9171,30.9241,30.7912,30.8052,39300.0
2009-09-29 11:40:00,44.07,44.07,43.87,43.95,55300.0,30.8052,30.8052,30.6654,30.7213,55300.0
2009-09-29 11:50:00,43.94,44.04,43.9,43.93,37300.0,30.7144,30.7843,30.6864,30.7074,37300.0
2009-09-29 12:00:00,43.92,43.97,43.87,43.96,46100.0,30.7004,30.7353,30.6654,30.7283,46100.0
2009-09-29 12:10:00,43.95,43.99,43.88,43.97,30600.0,30.7213,30.7493,30.6724,30.7353,30600.0
2009-09-29 12:20:00,43.97,44.0,43.85,43.86,43600.0,30.7353,30.7563,30.6514,30.6584,43600.0
2009-09-29 12:30:00,43.87,43.93,43.83,43.89,28300.0,30.6654,30.7074,30.6375,30.6794,28300.0
2009-09-29 12:40:00,43.89,43.9,43.81,43.83,87000.0,30.6794,30.6864,30.6235,30.6375,87000.0
2009-09-29 12:50:00,43.82,43.89,43.8,43.87,44600.0,30.6305,30.6794,30.6165,30.6654,44600.0
2009-09-29 13:00:00,43.87,44.05,43.86,44.0,66900.0,30.6654,30.7912,30.6584,30.7563,66900.0
2009-09-29 13:10:00,44.0,44.03,43.89,43.92,64400.0,30.7563,30.7773,30.6794,30.7004,64400.0
2009-09-29 13:20:00,43.92,43.98,43.9,43.98,39800.0,30.7004,30.7423,30.6864,30.7423,39800.0
2009-09-29 13:30:00,43.98,44.01,43.95,43.99,31400.0,30.7423,30.7633,30.7213,30.7493,31400.0
2009-09-29 13:40:00,43.99,44.01,43.94,43.96,27000.0,30.7493,30.7633,30.7144,30.7283,27000.0
2009-09-29 13:50:00,43.98,44.04,43.96,44.03,58000.0,30.7423,30.7843,30.7283,30.7773,58000.0
2009-09-29 14:00:00,44.03,44.04,43.88,43.89,53600.0,30.7773,30.7843,30.6724,30.6794,53600.0
2009-09-29 14:10:00,43.89,44.01,43.88,44.01,40300.0,30.6794,30.7633,30.6724,30.7633,40300.0
2009-09-29 14:20:00,44.01,44.02,43.98,43.98,47200.0,30.7633,30.7703,30.7423,30.7423,47200.0
2009-09-29 14:30:00,43.98,43.99,43.85,43.86,43300.0,30.7423,30.7493,30.6514,30.6584,43300.0
2009-09-29 14:40:00,43.87,43.94,43.87,43.92,34800.0,30.6654,30.7144,30.6654,30.7004,34800.0
2009-09-29 14:50:00,43.91,44.01,43.9,43.97,40900.0,30.6934,30.7633,30.6864,30.7353,40900.0
2009-09-29 15:00:00,43.96,43.98,43.9,43.96,43300.0,30.7283,30.7423,30.6864,30.7283,43300.0
2009-09-29 15:10:00,43.95,43.96,43.89,43.93,51900.0,30.7213,30.7283,30.6794,30.7074,51900.0
2009-09-29 15:20:00,43.93,43.98,43.85,43.85,64700.0,30.7074,30.7423,30.6514,30.6514,64700.0
2009-09-29 15:30:00,43.85,43.87,43.74,43.85,116500.0,30.6514,30.6654,30.5746,30.6514,116500.0
2009-09-29 15:40:00,43.84,43.96,43.83,43.85,101700.0,30.6445,30.7283,30.6375,30.6514,101700.0
2009-09-29 15:50:00,43.85,43.88,43.8,43.82,183000.0,30.6514,30.6724,30.6165,30.6305,183000.0
2009-09-30 09:30:00,43.94,44.19,43.81,43.93,84400.0,30.7144,30.8891,30.6235,30.7074,84400.0
2009-09-30 09:40:00,43.9,43.9,43.32,43.32,195700.0,30.6864,30.6864,30.281,30.281,195700.0
2009-09-30 09:50:00,43.33,43.34,42.79,42.95,139500.0,30.288,30.2949,29.9105,30.0223,139500.0
2009-09-30 10:00:00,42.95,43.01,42.81,42.87,140100.0,30.0223,30.0643,29.9245,29.9664,140100.0
2009-09-30 10:10:00,42.86,43.16,42.81,43.05,103500.0,29.9594,30.1691,29.9245,30.0922,103500.0
2009-09-30 10:20:00,43.05,43.05,42.77,42.95,100900.0,30.0922,30.0922,29.8965,30.0223,100900.0
2009-09-30 10:30:00,42.95,43.0,42.86,42.96,100600.0,30.0223,30.0573,29.9594,30.0293,100600.0
2009-09-30 10:40:00,42.96,43.03,42.93,42.98,71100.0,30.0293,30.0783,30.0084,30.0433,71100.0
2009-09-30 10:50:00,42.98,43.11,42.94,42.96,54000.0,30.0433,30.1342,30.0153,30.0293,54000.0
2009-09-30 11:00:00,42.96,43.21,42.96,43.19,95800.0,30.0293,30.2041,30.0293,30.1901,95800.0
2009-09-30 11:10:00,43.19,43.3,43.18,43.28,77000.0,30.1901,30.267,30.1831,30.253,77000.0
2009-09-30 11:20:00,43.26,43.39,43.24,43.34,93200.0,30.239,30.3299,30.225,30.2949,93200.0
2009-09-30 11:30:00,43.35,43.53,43.35,43.42,69600.0,30.3019,30.4278,30.3019,30.3509,69600.0
2009-09-30 11:40:00,43.4,43.43,43.38,43.4,56600.0,30.3369,30.3579,30.3229,30.3369,56600.0
2009-09-30 11:50:00,43.4,43.61,43.36,43.56,114100.0,30.3369,30.4837,30.3089,30.4487,114100.0
2009-09-30 12:00:00,43.55,43.63,43.53,43.57,53000.0,30.4417,30.4977,30.4278,30.4557,53000.0
2009-09-30 12:10:00,43.57,43.65,43.5,43.5,84700.0,30.4557,30.5116,30.4068,30.4068,84700.0
2009-09-30 12:20:00,43.5,43.59,43.48,43.5,103200.0,30.4068,30.4697,30.3928,30.4068,103200.0
2009-09-30 12:30:00,43.5,43.58,43.49,43.51,79900.0,30.4068,30.4627,30.3998,30.4138,79900.0
2009-09-30 12:40:00,43.52,43.74,43.5,43.7,54000.0,30.4208,30.5746,30.4068,30.5466,54000.0
2009-09-30 12:50:00,43.7,43.89,43.68,43.8,49500.0,30.5466,30.6794,30.5326,30.6165,49500.0
2009-09-30 13:00:00,43.8,44.05,43.8,44.01,116000.0,30.6165,30.7912,30.6165,30.7633,116000.0
2009-09-30 13:10:00,43.99,44.0,43.83,43.83,49800.0,30.7493,30.7563,30.6375,30.6375,49800.0
2009-09-30 13:20:00,43.83,43.95,43.82,43.89,53200.0,30.6375,30.7213,30.6305,30.6794,53200.0
2009-09-30 13:30:00,43.89,43.91,43.75,43.75,84700.0,30.6794,30.6934,30.5815,30.5815,84700.0
2009-09-30 13:40:00,43.75,43.78,43.68,43.75,56300.0,30.5815,30.6025,30.5326,30.5815,56300.0
2009-09-30 13:50:00,43.74,43.83,43.65,43.66,73500.0,30.5746,30.6375,30.5116,30.5186,73500.0
2009-09-30 14:00:00,43.67,43.77,43.57,43.7,54000.0,30.5256,30.5955,30.4557,30.5466,54000.0
2009-09-30 14:10:00,43.7,43.7,43.62,43.68,58600.0,30.5466,30.5466,30.4907,30.5326,58600.0
2009-09-30 14:20:00,43.68,43.7,43.63,43.67,61000.0,30.5326,30.5466,30.4977,30.5256,61000.0
2009-09-30 14:30:00,43.66,43.68,43.58,43.58,71000.0,30.5186,30.5326,30.4627,30.4627,71000.0
2009-09-30 14:40:00,43.58,43.69,43.46,43.47,56400.0,30.4627,30.5396,30.3788,30.3858,56400.0
2009-09-30 14:50:00,43.47,43.48,43.31,43.31,69900.0,30.3858,30.3928,30.274,30.274,69900.0
2009-09-30 15:00:00,43.3,43.3,43.11,43.17,111800.0,30.267,30.267,30.1342,30.1761,111800.0
2009-09-30 15:10:00,43.16,43.21,43.05,43.21,100700.0,30.1691,30.2041,30.0922,30.2041,100700.0
2009-09-30 15:20:00,43.21,43.27,43.1,43.13,92800.0,30.2041,30.246,30.1272,30.1482,92800.0
2009-09-30 15:30:00,43.12,43.29,43.12,43.2,102800.0,30.1412,30.26,30.1412,30.1971,102800.0
2009-09-30 15:40:00,43.2,43.33,43.15,43.24,244700.0,30.1971,30.288,30.1621,30.225,244700.0
2009-09-30 15:50:00,43.24,43.29,43.09,43.11,472300.0,30.225,30.26,30.1202,30.1342,472300.0
2009-10-01 09:30:00,42.58,43.85,42.58,43.79,212100.0,29.7637,30.6514,29.7637,30.6095,212100.0
2009-10-01 09:40:00,43.76,43.94,43.59,43.88,177400.0,30.5885,30.7144,30.4697,30.6724,177400.0
2009-10-01 09:50:00,43.88,43.95,43.59,43.69,142900.0,30.6724,30.7213,30.4697,30.5396,142900.0
2009-10-01 10:00:00,43.71,43.8,43.01,43.15,363900.0,30.5536,30.6165,30.0643,30.1621,363900.0
2009-10-01 10:10:00,43.15,43.48,43.07,43.46,162500.0,30.1621,30.3928,30.1062,30.3788,162500.0
2009-10-01 10:20:00,43.48,43.6,43.36,43.39,109500.0,30.3928,30.4767,30.3089,30.3299,109500.0
2009-10-01 10:30:00,43.39,43.66,43.27,43.44,130600.0,30.3299,30.5186,30.246,30.3648,130600.0
2009-10-01 10:40:00,43.43,43.62,43.43,43.53,84200.0,30.3579,30.4907,30.3579,30.4278,84200.0
2009-10-01 10:50:00,43.5,43.72,43.43,43.65,137100.0,30.4068,30.5606,30.3579,30.5116,137100.0
2009-10-01 11:00:00,43.66,43.66,43.33,43.35,126800.0,30.5186,30.5186,30.288,30.3019,126800.0
2009-10-01 11:10:00,43.35,43.36,43.23,43.27,82300.0,30.3019,30.3089,30.2181,30.246,82300.0
2009-10-01 11:20:00,43.26,43.39,43.21,43.26,91900.0,30.239,30.3299,30.2041,30.239,91900.0
2009-10-01 11:30:00,43.28,43.36,43.19,43.22,140000.0,30.253,30.3089,30.1901,30.2111,140000.0
2009-10-01 11:40:00,43.21,43.26,43.18,43.24,70100.0,30.2041,30.239,30.1831,30.225,70100.0
2009-10-01 11:50:00,43.24,43.25,43.16,43.25,46800.0,30.225,30.232,30.1691,30.232,46800.0
2009-10-01 12:00:00,43.24,43.35,43.22,43.35,61400.0,30.225,30.3019,30.2111,30.3019,61400.0
2009-10-01 12:10:00,43.35,43.41,43.31,43.39,83300.0,30.3019,30.3439,30.274,30.3299,83300.0
2009-10-01 12:20:00,43.4,43.58,43.4,43.55,76500.0,30.3369,30.4627,30.3369,30.4417,76500.0
2009-10-01 12:30:00,43.55,43.74,43.48,43.68,95000.0,30.4417,30.5746,30.3928,30.5326,95000.0
2009-10-01 12:40:00,43.68,43.82,43.67,43.81,83100.0,30.5326,30.6305,30.5256,30.6235,83100.0
2009-10-01 12:50:00,43.8,43.98,43.75,43.94,124900.0,30.6165,30.7423,30.5815,30.7144,124900.0
2009-10-01 13:00:00,43.94,43.96,43.78,43.82,138700.0,30.7144,30.7283,30.6025,30.6305,138700.0
2009-10-01 13:10:00,43.82,43.91,43.78,43.8,126700.0,30.6305,30.6934,30.6025,30.6165,126700.0
2009-10-01 13:20:00,43.79,43.87,43.66,43.74,146000.0,30.6095,30.6654,30.5186,30.5746,146000.0
2009-10-01 13:30:00,43.74,43.79,43.7,43.76,106800.0,30.5746,30.6095,30.5466,30.5885,106800.0
2009-10-01 13:40:00,43.77,43.84,43.75,43.81,69800.0,30.5955,30.6445,30.5815,30.6235,69800.0
2009-10-01 13:50:00,43.79,43.81,43.68,43.77,66400.0,30.6095,30.6235,30.5326,30.5955,66400.0
2009-10-01 14:00:00,43.75,43.85,43.72,43.83,132100.0,30.5815,30.6514,30.5606,30.6375,132100.0
2009-10-01 14:10:00,43.83,43.9,43.8,43.85,96400.0,30.6375,30.6864,30.6165,30.6514,96400.0
2009-10-01 14:20:00,43.85,43.97,43.83,43.94,70000.0,30.6514,30.7353,30.6375,30.7144,70000.0
2009-10-01 14:30:00,43.94,44.05,43.85,43.96,105700.0,30.7144,30.7912,30.6514,30.7283,105700.0
2009-10-01 14:40:00,43.95,44.03,43.81,44.02,117300.0,30.7213,30.7773,30.6235,30.7703,117300.0
2009-10-01 14:50:00,44.01,44.19,43.99,44.13,194300.0,30.7633,30.8891,30.7493,30.8472,194300.0
2009-10-01 15:00:00,44.13,44.14,43.94,43.97,132000.0,30.8472,30.8542,30.7144,30.7353,132000.0
2009-10-01 15:10:00,43.97,44.08,43.92,44.04,132900.0,30.7353,30.8122,30.7004,30.7843,132900.0
2009-10-01 15:20:00,44.04,44.04,43.89,43.96,230600.0,30.7843,30.7843,30.6794,30.7283,230600.0
2009-10-01 15:30:00,43.97,44.02,43.87,43.96,264100.0,30.7353,30.7703,30.6654,30.7283,264100.0
2009-10-01 15:40:00,43.95,43.98,43.73,43.81,316000.0,30.7213,30.7423,30.5676,30.6235,316000.0
2009-10-01 15:50:00,43.81,43.81,43.52,43.58,485300.0,30.6235,30.6235,30.4208,30.4627,485300.0
2009-10-02 09:30:00,43.15,43.33,42.71,43.11,176200.0,30.1621,30.288,29.8546,30.1342,176200.0
2009-10-02 09:40:00,43.1,43.15,42.88,43.01,108400.0,30.1272,30.1621,29.9734,30.0643,108400.0
2009-10-02 09:50:00,43.01,43.21,42.96,42.98,120700.0,30.0643,30.2041,30.0293,30.0433,120700.0
2009-10-02 10:00:00,42.98,43.61,42.87,43.31,217400.0,30.0433,30.4837,29.9664,30.274,217400.0
2009-10-02 10:10:00,43.31,43.51,43.26,43.31,170900.0,30.274,30.4138,30.239,30.274,170900.0
2009-10-02 10:20:00,43.31,43.74,43.28,43.51,114900.0,30.274,30.5746,30.253,30.4138,114900.0
2009-10-02 10:30:00,43.5,43.73,43.4,43.51,148400.0,30.4068,30.5676,30.3369,30.4138,148400.0
2009-10-02 10:40:00,43.52,43.57,43.24,43.28,129000.0,30.4208,30.4557,30.225,30.253,129000.0
2009-10-02 10:50:00,43.28,43.36,43.14,43.28,89700.0,30.253,30.3089,30.1551,30.253,89700.0
2009-10-02 11:00:00,43.28,43.34,43.11,43.14,69100.0,30.253,30.2949,30.1342,30.1551,69100.0
2009-10-02 11:10:00,43.15,43.19,43.0,43.03,74700.0,30.1621,30.1901,30.0573,30.0783,74700.0
2009-10-02 11:20:00,43.02,43.14,43.01,43.05,51700.0,30.0713,30.1551,30.0643,30.0922,51700.0
2009-10-02 11:30:00,43.08,43.25,42.97,43.03,94600.0,30.1132,30.232,30.0363,30.0783,94600.0
2009-10-02 11:40:00,43.04,43.08,42.91,43.08,55600.0,30.0852,30.1132,29.9944,30.1132,55600.0
2009-10-02 11:50:00,43.09,43.16,42.99,42.99,43600.0,30.1202,30.1691,30.0503,30.0503,43600.0
2009-10-02 12:00:00,43.02,43.3,43.02,43.19,84000.0,30.0713,30.267,30.0713,30.1901,84000.0
2009-10-02 12:10:00,43.18,43.32,43.11,43.27,92800.0,30.1831,30.281,30.1342,30.246,92800.0
2009-10-02 12:20:00,43.26,43.4,43.25,43.39,99100.0,30.239,30.3369,30.232,30.3299,99100.0
2009-10-02 12:30:00,43.39,43.49,43.38,43.47,79000.0,30.3299,30.3998,30.3229,30.3858,79000.0
2009-10-02 12:40:00,43.45,43.59,43.26,43.37,131200.0,30.3718,30.4697,30.239,30.3159,131200.0
2009-10-02 12:50:00,43.37,43.47,43.26,43.34,103300.0,30.3159,30.3858,30.239,30.2949,103300.0
2009-10-02 13:00:00,43.34,43.43,43.29,43.34,61500.0,30.2949,30.3579,30.26,30.2949,61500.0
2009-10-02 13:10:00,43.32,43.44,43.29,43.42,89300.0,30.281,30.3648,30.26,30.3509,89300.0
2009-10-02 13:20:00,43.43,43.48,43.38,43.45,48700.0,30.3579,30.3928,30.3229,30.3718,48700.0
2009-10-02 13:30:00,43.46,43.49,43.37,43.46,68300.0,30.3788,30.3998,30.3159,30.3788,68300.0
2009-10-02 13:40:00,43.46,43.52,43.43,43.48,68500.0,30.3788,30.4208,30.3579,30.3928,68500.0
2009-10-02 13:50:00,43.48,43.51,43.28,43.28,72300.0,30.3928,30.4138,30.253,30.253,72300.0
2009-10-02 14:00:00,43.29,43.39,43.2,43.34,74700.0,30.26,30.3299,30.1971,30.2949,74700.0
2009-10-02 14:10:00,43.35,43.45,43.33,43.42,53300.0,30.3019,30.3718,30.288,30.3509,53300.0
2009-10-02 14:20:00,43.43,43.43,43.3,43.39,60500.0,30.3579,30.3579,30.267,30.3299,60500.0
2009-10-02 14:30:00,43.39,43.55,43.39,43.53,67300.0,30.3299,30.4417,30.3299,30.4278,67300.0
2009-10-02 14:40:00,43.53,43.54,43.43,43.5,38800.0,30.4278,30.4347,30.3579,30.4068,38800.0
2009-10-02 14:50:00,43.5,43.57,43.46,43.52,54300.0,30.4068,30.4557,30.3788,30.4208,54300.0
2009-10-02 15:00:00,43.52,43.55,43.44,43.51,66600.0,30.4208,30.4417,30.3648,30.4138,66600.0
2009-10-02 15:10:00,43.51,43.52,43.4,43.44,59600.0,30.4138,30.4208,30.3369,30.3648,59600.0
2009-10-02 15:20:00,43.45,43.47,43.4,43.4,54100.0,30.3718,30.3858,30.3369,30.3369,54100.0
2009-10-02 15:30:00,43.4,43.52,43.36,43.38,86600.0,30.3369,30.4208,30.3089,30.3229,86600.0
2009-10-02 15:40:00,43.37,43.41,43.32,43.32,107500.0,30.3159,30.3439,30.281,30.281,107500.0
2009-10-02 15:50:00,43.33,43.33,43.24,43.28,232000.0,30.288,30.288,30.225,30.253,232000.0
2009-10-05 09:30:00,43.55,43.55,42.93,43.22,101700.0,30.4417,30.4417,30.0084,30.2111,101700.0
2009-10-05 09:40:00,43.21,43.61,43.21,43.35,71000.0,30.2041,30.4837,30.2041,30.3019,71000.0
2009-10-05 09:50:00,43.37,43.62,43.35,43.6,84800.0,30.3159,30.4907,30.3019,30.4767,84800.0
2009-10-05 10:00:00,43.58,43.8,43.18,43.29,132800.0,30.4627,30.6165,30.1831,30.26,132800.0
2009-10-05 10:10:00,43.28,43.35,43.07,43.31,86700.0,30.253,30.3019,30.1062,30.274,86700.0
2009-10-05 10:20:00,43.29,43.54,43.29,43.49,41300.0,30.26,30.4347,30.26,30.3998,41300.0
2009-10-05 10:30:00,43.49,43.72,43.49,43.69,82000.0,30.3998,30.5606,30.3998,30.5396,82000.0
2009-10-05 10:40:00,43.66,43.67,43.48,43.52,48000.0,30.5186,30.5256,30.3928,30.4208,48000.0
2009-10-05 10:50:00,43.51,43.57,43.32,43.5,81300.0,30.4138,30.4557,30.281,30.4068,81300.0
2009-10-05 11:00:00,43.51,43.65,43.43,43.56,62400.0,30.4138,30.5116,30.3579,30.4487,62400.0
2009-10-05 11:10:00,43.55,43.69,43.55,43.59,44400.0,30.4417,30.5396,30.4417,30.4697,44400.0
2009-10-05 11:20:00,43.58,43.8,43.57,43.74,53400.0,30.4627,30.6165,30.4557,30.5746,53400.0
2009-10-05 11:30:00,43.73,43.8,43.63,43.68,53500.0,30.5676,30.6165,30.4977,30.5326,53500.0
2009-10-05 11:40:00,43.69,43.88,43.68,43.86,43000.0,30.5396,30.6724,30.5326,30.6584,43000.0
2009-10-05 11:50:00,43.86,43.98,43.85,43.86,73600.0,30.6584,30.7423,30.6514,30.6584,73600.0
2009-10-05 12:00:00,43.87,43.93,43.78,43.85,27900.0,30.6654,30.7074,30.6025,30.6514,27900.0
2009-10-05 12:10:00,43.84,43.96,43.8,43.94,26200.0,30.6445,30.7283,30.6165,30.7144,26200.0
2009-10-05 12:20:00,43.94,44.0,43.91,43.95,41800.0,30.7144,30.7563,30.6934,30.7213,41800.0
2009-10-05 12:30:00,43.95,43.95,43.85,43.85,19600.0,30.7213,30.7213,30.6514,30.6514,19600.0
2009-10-05 12:40:00,43.86,44.1,43.86,44.03,38100.0,30.6584,30.8262,30.6584,30.7773,38100.0
2009-10-05 12:50:00,44.03,44.06,43.95,44.05,32600.0,30.7773,30.7982,30.7213,30.7912,32600.0
2009-10-05 13:00:00,44.05,44.07,44.01,44.04,30200.0,30.7912,30.8052,30.7633,30.7843,30200.0
2009-10-05 13:10:00,44.04,44.04,43.86,43.88,47400.0,30.7843,30.7843,30.6584,30.6724,47400.0
2009-10-05 13:20:00,43.89,43.95,43.88,43.88,19500.0,30.6794,30.7213,30.6724,30.6724,19500.0
2009-10-05 13:30:00,43.88,43.89,43.75,43.77,28500.0,30.6724,30.6794,30.5815,30.5955,28500.0
2009-10-05 13:40:00,43.77,43.93,43.77,43.92,39900.0,30.5955,30.7074,30.5955,30.7004,39900.0
2009-10-05 13:50:00,43.91,43.94,43.84,43.88,25800.0,30.6934,30.7144,30.6445,30.6724,25800.0
2009-10-05 14:00:00,43.89,43.91,43.79,43.79,34800.0,30.6794,30.6934,30.6095,30.6095,34800.0
2009-10-05 14:10:00,43.79,43.86,43.76,43.76,30900.0,30.6095,30.6584,30.5885,30.5885,30900.0
2009-10-05 14:20:00,43.77,43.9,43.72,43.88,57800.0,30.5955,30.6864,30.5606,30.6724,57800.0
2009-10-05 14:30:00,43.88,44.0,43.88,43.98,38200.0,30.6724,30.7563,30.6724,30.7423,38200.0
2009-10-05 14:40:00,43.96,44.1,43.92,44.09,31900.0,30.7283,30.8262,30.7004,30.8192,31900.0
2009-10-05 14:50:00,44.09,44.16,44.04,44.06,46400.0,30.8192,30.8681,30.7843,30.7982,46400.0
2009-10-05 15:00:00,44.07,44.14,44.03,44.14,79500.0,30.8052,30.8542,30.7773,30.8542,79500.0
2009-10-05 15:10:00,44.13,44.15,44.02,44.05,46600.0,30.8472,30.8611,30.7703,30.7912,46600.0
2009-10-05 15:20:00,44.06,44.08,43.97,44.07,78400.0,30.7982,30.8122,30.7353,30.8052,78400.0
2009-10-05 15:30:00,44.07,44.14,44.02,44.08,97100.0,30.8052,30.8542,30.7703,30.8122,97100.0
2009-10-05 15:40:00,44.09,44.12,44.0,44.05,122300.0,30.8192,30.8402,30.7563,30.7912,122300.0
2009-10-05 15:50:00,44.05,44.05,43.97,43.99,248500.0,30.7912,30.7912,30.7353,30.7493,248500.0
2009-10-06 09:30:00,44.29,44.78,44.24,44.52,82600.0,30.959,31.3015,30.9241,31.1198,82600.0
2009-10-06 09:40:00,44.53,44.71,44.48,44.55,56600.0,31.1268,31.2526,31.0918,31.1407,56600.0
2009-10-06 09:50:00,44.56,44.75,44.49,44.7,62300.0,31.1477,31.2805,31.0988,31.2456,62300.0
2009-10-06 10:00:00,44.72,44.84,44.63,44.7,87600.0,31.2596,31.3435,31.1967,31.2456,87600.0
2009-10-06 10:10:00,44.71,44.78,44.45,44.56,78700.0,31.2526,31.3015,31.0708,31.1477,78700.0
2009-10-06 10:20:00,44.58,44.63,44.4,44.4,83100.0,31.1617,31.1967,31.0359,31.0359,83100.0
2009-10-06 10:30:00,44.4,44.47,44.35,44.45,52900.0,31.0359,31.0848,31.0009,31.0708,52900.0
2009-10-06 10:40:00,44.47,44.64,44.46,44.58,56000.0,31.0848,31.2037,31.0778,31.1617,56000.0
2009-10-06 10:50:00,44.58,44.58,44.45,44.54,50100.0,31.1617,31.1617,31.0708,31.1338,50100.0
2009-10-06 11:00:00,44.54,44.7,44.5,44.69,39500.0,31.1338,31.2456,31.1058,31.2386,39500.0
2009-10-06 11:10:00,44.7,44.74,44.57,44.59,37200.0,31.2456,31.2736,31.1547,31.1687,37200.0
2009-10-06 11:20:00,44.59,44.59,44.45,44.5,78000.0,31.1687,31.1687,31.0708,31.1058,78000.0
2009-10-06 11:30:00,44.51,44.53,44.46,44.5,62300.0,31.1128,31.1268,31.0778,31.1058,62300.0
2009-10-06 11:40:00,44.49,44.57,44.47,44.53,45600.0,31.0988,31.1547,31.0848,31.1268,45600.0
2009-10-06 11:50:00,44.52,44.57,44.45,44.56,78100.0,31.1198,31.1547,31.0708,31.1477,78100.0
2009-10-06 12:00:00,44.56,44.64,44.56,44.61,42900.0,31.1477,31.2037,31.1477,31.1827,42900.0
2009-10-06 12:10:00,44.62,44.65,44.57,44.65,43500.0,31.1897,31.2106,31.1547,31.2106,43500.0
2009-10-06 12:20:00,44.65,44.81,44.64,44.75,101400.0,31.2106,31.3225,31.2037,31.2805,101400.0
2009-10-06 12:30:00,44.76,44.94,44.74,44.78,88500.0,31.2875,31.4134,31.2736,31.3015,88500.0
2009-10-06 12:40:00,44.78,44.81,44.76,44.77,33800.0,31.3015,31.3225,31.2875,31.2945,33800.0
2009-10-06 12:50:00,44.76,44.76,44.62,44.65,57400.0,31.2875,31.2875,31.1897,31.2106,57400.0
2009-10-06 13:00:00,44.64,44.64,44.49,44.57,77800.0,31.2037,31.2037,31.0988,31.1547,77800.0
2009-10-06 13:10:00,44.57,44.7,44.55,44.67,48100.0,31.1547,31.2456,31.1407,31.2246,48100.0
2009-10-06 13:20:00,44.67,44.68,44.52,44.54,33100.0,31.2246,31.2316,31.1198,31.1338,33100.0
2009-10-06 13:30:00,44.52,44.61,44.43,44.56,57000.0,31.1198,31.1827,31.0569,31.1477,57000.0
2009-10-06 13:40:00,44.57,44.57,44.29,44.36,107600.0,31.1547,31.1547,30.959,31.0079,107600.0
2009-10-06 13:50:00,44.36,44.36,44.01,44.12,173500.0,31.0079,31.0079,30.7633,30.8402,173500.0
2009-10-06 14:00:00,44.13,44.25,44.11,44.25,157500.0,30.8472,30.931,30.8332,30.931,157500.0
2009-10-06 14:10:00,44.24,44.29,44.16,44.19,63600.0,30.9241,30.959,30.8681,30.8891,63600.0
2009-10-06 14:20:00,44.19,44.25,44.05,44.12,115900.0,30.8891,30.931,30.7912,30.8402,115900.0
2009-10-06 14:30:00,44.12,44.31,44.09,44.31,88200.0,30.8402,30.973,30.8192,30.973,88200.0
2009-10-06 14:40:00,44.32,44.35,44.21,44.27,66300.0,30.98,31.0009,30.9031,30.945,66300.0
2009-10-06 14:50:00,44.27,44.35,44.23,44.32,58400.0,30.945,31.0009,30.9171,30.98,58400.0
2009-10-06 15:00:00,44.33,44.51,44.28,44.46,80000.0,30.987,31.1128,30.952,31.0778,80000.0
2009-10-06 15:10:00,44.45,44.57,44.44,44.48,71000.0,31.0708,31.1547,31.0639,31.0918,71000.0
2009-10-06 15:20:00,44.49,44.56,44.42,44.54,78400.0,31.0988,31.1477,31.0499,31.1338,78400.0
2009-10-06 15:30:00,44.55,44.58,44.41,44.41,100400.0,31.1407,31.1617,31.0429,31.0429,100400.0
2009-10-06 15:40:00,44.41,44.44,44.34,44.42,199200.0,31.0429,31.0639,30.994,31.0499,199200.0
2009-10-06 15:50:00,44.41,44.52,44.34,44.36,393600.0,31.0429,31.1198,30.994,31.0079,393600.0
2009-10-07 09:30:00,44.45,44.49,44.01,44.34,52900.0,31.0708,31.0988,30.7633,30.994,52900.0
2009-10-07 09:40:00,44.38,44.4,44.03,44.11,43800.0,31.0219,31.0359,30.7773,30.8332,43800.0
2009-10-07 09:50:00,44.11,44.37,44.1,44.29,73800.0,30.8332,31.0149,30.8262,30.959,73800.0
2009-10-07 10:00:00,44.31,44.32,44.16,44.32,166800.0,30.973,30.98,30.8681,30.98,166800.0
2009-10-07 10:10:00,44.31,44.8,44.28,44.72,181900.0,30.973,31.3155,30.952,31.2596,181900.0
2009-10-07 10:20:00,44.73,44.78,44.57,44.61,51000.0,31.2666,31.3015,31.1547,31.1827,51000.0
2009-10-07 10:30:00,44.61,44.76,44.53,44.73,124600.0,31.1827,31.2875,31.1268,31.2666,124600.0
2009-10-07 10:40:00,44.72,44.84,44.56,44.59,58000.0,31.2596,31.3435,31.1477,31.1687,58000.0
2009-10-07 10:50:00,44.6,44.73,44.56,44.61,34100.0,31.1757,31.2666,31.1477,31.1827,34100.0
2009-10-07 11:00:00,44.61,44.86,44.6,44.8,46600.0,31.1827,31.3574,31.1757,31.3155,46600.0
2009-10-07 11:10:00,44.81,44.9,44.68,44.72,55700.0,31.3225,31.3854,31.2316,31.2596,55700.0
2009-10-07 11:20:00,44.71,44.81,44.61,44.64,27700.0,31.2526,31.3225,31.1827,31.2037,27700.0
2009-10-07 11:30:00,44.63,44.63,44.42,44.43,59000.0,31.1967,31.1967,31.0499,31.0569,59000.0
2009-10-07 11:40:00,44.42,44.42,44.3,44.42,72000.0,31.0499,31.0499,30.966,31.0499,72000.0
2009-10-07 11:50:00,44.42,44.49,44.27,44.27,39700.0,31.0499,31.0988,30.945,30.945,39700.0
2009-10-07 12:00:00,44.25,44.38,44.25,44.36,38400.0,30.931,31.0219,30.931,31.0079,38400.0
2009-10-07 12:10:00,44.35,44.47,44.27,44.47,57100.0,31.0009,31.0848,30.945,31.0848,57100.0
2009-10-07 12:20:00,44.47,44.53,44.41,44.5,26400.0,31.0848,31.1268,31.0429,31.1058,26400.0
2009-10-07 12:30:00,44.51,44.53,44.4,44.43,37500.0,31.1128,31.1268,31.0359,31.0569,37500.0
2009-10-07 12:40:00,44.43,44.45,44.34,44.4,27100.0,31.0569,31.0708,30.994,31.0359,27100.0
2009-10-07 12:50:00,44.39,44.46,44.37,44.42,25500.0,31.0289,31.0778,31.0149,31.0499,25500.0
2009-10-07 13:00:00,44.44,44.47,44.3,44.31,35100.0,31.0639,31.0848,30.966,30.973,35100.0
2009-10-07 13:10:00,44.32,44.46,44.29,44.46,32100.0,30.98,31.0778,30.959,31.0778,32100.0
2009-10-07 13:20:00,44.46,44.48,44.38,44.42,21700.0,31.0778,31.0918,31.0219,31.0499,21700.0
2009-10-07 13:30:00,44.42,44.44,44.37,44.44,12100.0,31.0499,31.0639,31.0149,31.0639,12100.0
2009-10-07 13:40:00,44.43,44.43,44.24,44.28,25100.0,31.0569,31.0569,30.9241,30.952,25100.0
2009-10-07 13:50:00,44.27,44.3,44.23,44.28,29400.0,30.945,30.966,30.9171,30.952,29400.0
2009-10-07 14:00:00,44.3,44.3,44.16,44.21,34000.0,30.966,30.966,30.8681,30.9031,34000.0
2009-10-07 14:10:00,44.22,44.28,44.15,44.27,34100.0,30.9101,30.952,30.8611,30.945,34100.0
2009-10-07 14:20:00,44.26,44.31,44.17,44.28,41300.0,30.938,30.973,30.8751,30.952,41300.0
2009-10-07 14:30:00,44.29,44.32,44.25,44.29,35300.0,30.959,30.98,30.931,30.959,35300.0
2009-10-07 14:40:00,44.29,44.41,44.26,44.35,39800.0,30.959,31.0429,30.938,31.0009,39800.0
2009-10-07 14:50:00,44.34,44.39,44.31,44.39,31500.0,30.994,31.0289,30.973,31.0289,31500.0
2009-10-07 15:00:00,44.39,44.41,44.34,44.38,49700.0,31.0289,31.0429,30.994,31.0219,49700.0
2009-10-07 15:10:00,44.4,44.48,44.38,44.4,59300.0,31.0359,31.0918,31.0219,31.0359,59300.0
2009-10-07 15:20:00,44.39,44.42,44.31,44.35,61500.0,31.0289,31.0499,30.973,31.0009,61500.0
2009-10-07 15:30:00,44.35,44.42,44.3,44.38,46400.0,31.0009,31.0499,30.966,31.0219,46400.0
2009-10-07 15:40:00,44.38,44.46,44.37,44.4,68400.0,31.0219,31.0778,31.0149,31.0359,68400.0
2009-10-07 15:50:00,44.39,44.46,44.37,44.42,192500.0,31.0289,31.0778,31.0149,31.0499,192500.0
2009-10-08 09:30:00,45.04,45.58,45.04,45.45,152200.0,31.4833,31.8607,31.4833,31.7699,152200.0
2009-10-08 09:40:00,45.47,45.5,45.23,45.23,83600.0,31.7838,31.8048,31.6161,31.6161,83600.0
2009-10-08 09:50:00,45.22,45.22,44.94,45.05,86700.0,31.6091,31.6091,31.4134,31.4902,86700.0
2009-10-08 10:00:00,45.04,45.19,44.72,44.99,329500.0,31.4833,31.5881,31.2596,31.4483,329500.0
2009-10-08 10:10:00,45.02,45.15,44.92,45.01,34600.0,31.4693,31.5602,31.3994,31.4623,34600.0
2009-10-08 10:20:00,45.03,45.15,44.92,45.15,23500.0,31.4763,31.5602,31.3994,31.5602,23500.0
2009-10-08 10:30:00,45.13,45.19,45.03,45.11,30900.0,31.5462,31.5881,31.4763,31.5322,30900.0
2009-10-08 10:40:00,45.11,45.18,45.06,45.1,34600.0,31.5322,31.5811,31.4972,31.5252,34600.0
2009-10-08 10:50:00,45.1,45.23,45.09,45.17,57500.0,31.5252,31.6161,31.5182,31.5741,57500.0
2009-10-08 11:00:00,45.17,45.28,45.14,45.26,52100.0,31.5741,31.651,31.5532,31.637,52100.0
2009-10-08 11:10:00,45.26,45.37,45.26,45.32,91800.0,31.637,31.7139,31.637,31.679,91800.0
2009-10-08 11:20:00,45.34,45.44,45.28,45.28,87100.0,31.693,31.7629,31.651,31.651,87100.0
2009-10-08 11:30:00,45.3,45.38,45.26,45.36,34600.0,31.665,31.7209,31.637,31.7069,34600.0
2009-10-08 11:40:00,45.37,45.47,45.35,45.39,41900.0,31.7139,31.7838,31.7,31.7279,41900.0
2009-10-08 11:50:00,45.39,45.47,45.37,45.42,26600.0,31.7279,31.7838,31.7139,31.7489,26600.0
2009-10-08 12:00:00,45.43,45.43,45.36,45.36,33300.0,31.7559,31.7559,31.7069,31.7069,33300.0
2009-10-08 12:10:00,45.37,45.49,45.37,45.45,40400.0,31.7139,31.7978,31.7139,31.7699,40400.0
2009-10-08 12:20:00,45.45,45.6,45.45,45.58,30200.0,31.7699,31.8747,31.7699,31.8607,30200.0
2009-10-08 12:30:00,45.58,45.82,45.58,45.76,233300.0,31.8607,32.0285,31.8607,31.9865,233300.0
2009-10-08 12:40:00,45.76,45.95,45.76,45.87,217800.0,31.9865,32.1194,31.9865,32.0634,217800.0
2009-10-08 12:50:00,45.87,45.95,45.72,45.92,151600.0,32.0634,32.1194,31.9586,32.0984,151600.0
2009-10-08 13:00:00,45.92,45.92,45.79,45.8,90400.0,32.0984,32.0984,32.0075,32.0145,90400.0
2009-10-08 13:10:00,45.8,45.87,45.72,45.84,104000.0,32.0145,32.0634,31.9586,32.0425,104000.0
2009-10-08 13:20:00,45.84,45.93,45.79,45.92,88200.0,32.0425,32.1054,32.0075,32.0984,88200.0
2009-10-08 13:30:00,45.92,45.94,45.65,45.65,165700.0,32.0984,32.1124,31.9097,31.9097,165700.0
2009-10-08 13:40:00,45.66,45.95,45.66,45.88,155600.0,31.9166,32.1194,31.9166,32.0704,155600.0
2009-10-08 13:50:00,45.89,45.99,45.85,45.92,54000.0,32.0774,32.1473,32.0495,32.0984,54000.0
2009-10-08 14:00:00,45.92,45.92,45.81,45.88,27800.0,32.0984,32.0984,32.0215,32.0704,27800.0
2009-10-08 14:10:00,45.89,45.91,45.73,45.76,46300.0,32.0774,32.0914,31.9656,31.9865,46300.0
2009-10-08 14:20:00,45.77,45.83,45.69,45.81,104600.0,31.9935,32.0355,31.9376,32.0215,104600.0
2009-10-08 14:30:00,45.81,45.99,45.81,45.86,72100.0,32.0215,32.1473,32.0215,32.0564,72100.0
2009-10-08 14:40:00,45.85,45.92,45.78,45.88,100500.0,32.0495,32.0984,32.0005,32.0704,100500.0
2009-10-08 14:50:00,45.86,45.89,45.78,45.85,127700.0,32.0564,32.0774,32.0005,32.0495,127700.0
2009-10-08 15:00:00,45.81,45.93,45.78,45.88,131900.0,32.0215,32.1054,32.0005,32.0704,131900.0
2009-10-08 15:10:00,45.88,45.98,45.8,45.95,125900.0,32.0704,32.1403,32.0145,32.1194,125900.0
2009-10-08 15:20:00,45.95,46.0,45.88,45.91,125900.0,32.1194,32.1543,32.0704,32.0914,125900.0
2009-10-08 15:30:00,45.9,45.97,45.76,45.8,221700.0,32.0844,32.1333,31.9865,32.0145,221700.0
2009-10-08 15:40:00,45.81,45.98,45.8,45.87,221000.0,32.0215,32.1403,32.0145,32.0634,221000.0
2009-10-08 15:50:00,45.88,45.93,45.76,45.88,300300.0,32.0704,32.1054,31.9865,32.0704,300300.0
2009-10-09 09:30:00,45.83,45.93,45.41,45.69,69600.0,32.0355,32.1054,31.7419,31.9376,69600.0
2009-10-09 09:40:00,45.69,45.81,45.57,45.79,56300.0,31.9376,32.0215,31.8537,32.0075,56300.0
2009-10-09 09:50:00,45.79,46.0,45.76,45.97,92600.0,32.0075,32.1543,31.9865,32.1333,92600.0
2009-10-09 10:00:00,45.99,45.99,45.79,45.88,69300.0,32.1473,32.1473,32.0075,32.0704,69300.0
2009-10-09 10:10:00,45.88,45.93,45.82,45.84,53400.0,32.0704,32.1054,32.0285,32.0425,53400.0
2009-10-09 10:20:00,45.83,45.93,45.8,45.88,27000.0,32.0355,32.1054,32.0145,32.0704,27000.0
2009-10-09 10:30:00,45.89,45.99,45.86,45.91,53100.0,32.0774,32.1473,32.0564,32.0914,53100.0
2009-10-09 10:40:00,45.91,45.99,45.85,45.89,40800.0,32.0914,32.1473,32.0495,32.0774,40800.0
2009-10-09 10:50:00,45.92,45.97,45.89,45.95,59800.0,32.0984,32.1333,32.0774,32.1194,59800.0
2009-10-09 11:00:00,45.96,45.97,45.89,45.94,63400.0,32.1263,32.1333,32.0774,32.1124,63400.0
2009-10-09 11:10:00,45.94,45.99,45.9,45.97,67900.0,32.1124,32.1473,32.0844,32.1333,67900.0
2009-10-09 11:20:00,45.98,46.11,45.97,46.08,101600.0,32.1403,32.2312,32.1333,32.2102,101600.0
2009-10-09 11:30:00,46.07,46.25,46.04,46.22,90900.0,32.2032,32.3291,32.1823,32.3081,90900.0
2009-10-09 11:40:00,46.23,46.26,46.05,46.06,59300.0,32.3151,32.336,32.1893,32.1962,59300.0
2009-10-09 11:50:00,46.06,46.23,46.02,46.13,49900.0,32.1962,32.3151,32.1683,32.2452,49900.0
2009-10-09 12:00:00,46.11,46.19,46.09,46.1,54400.0,32.2312,32.2871,32.2172,32.2242,54400.0
2009-10-09 12:10:00,46.11,46.21,46.1,46.16,59300.0,32.2312,32.3011,32.2242,32.2661,59300.0
2009-10-09 12:20:00,46.16,46.16,46.02,46.05,27600.0,32.2661,32.2661,32.1683,32.1893,27600.0
2009-10-09 12:30:00,46.05,46.09,46.01,46.04,28000.0,32.1893,32.2172,32.1613,32.1823,28000.0
2009-10-09 12:40:00,46.04,46.04,45.96,45.98,28900.0,32.1823,32.1823,32.1263,32.1403,28900.0
2009-10-09 12:50:00,45.98,46.12,45.94,46.12,35000.0,32.1403,32.2382,32.1124,32.2382,35000.0
2009-10-09 13:00:00,46.12,46.14,46.04,46.05,17600.0,32.2382,32.2522,32.1823,32.1893,17600.0
2009-10-09 13:10:00,46.03,46.05,46.0,46.04,34500.0,32.1753,32.1893,32.1543,32.1823,34500.0
2009-10-09 13:20:00,46.03,46.03,45.98,46.02,23000.0,32.1753,32.1753,32.1403,32.1683,23000.0
2009-10-09 13:30:00,46.02,46.04,45.99,45.99,14900.0,32.1683,32.1823,32.1473,32.1473,14900.0
2009-10-09 13:40:00,46.0,46.0,45.93,45.96,22400.0,32.1543,32.1543,32.1054,32.1263,22400.0
2009-10-09 13:50:00,45.95,45.97,45.91,45.92,27100.0,32.1194,32.1333,32.0914,32.0984,27100.0
2009-10-09 14:00:00,45.92,45.96,45.81,45.81,41200.0,32.0984,32.1263,32.0215,32.0215,41200.0
2009-10-09 14:10:00,45.82,45.92,45.81,45.91,41700.0,32.0285,32.0984,32.0215,32.0914,41700.0
2009-10-09 14:20:00,45.89,45.92,45.86,45.91,29300.0,32.0774,32.0984,32.0564,32.0914,29300.0
2009-10-09 14:30:00,45.9,45.96,45.89,45.94,28400.0,32.0844,32.1263,32.0774,32.1124,28400.0
2009-10-09 14:40:00,45.95,45.97,45.86,45.94,40500.0,32.1194,32.1333,32.0564,32.1124,40500.0
2009-10-09 14:50:00,45.96,46.06,45.96,46.05,40500.0,32.1263,32.1962,32.1263,32.1893,40500.0
2009-10-09 15:00:00,46.05,46.13,46.04,46.09,93000.0,32.1893,32.2452,32.1823,32.2172,93000.0
2009-10-09 15:10:00,46.08,46.15,46.05,46.11,99400.0,32.2102,32.2592,32.1893,32.2312,99400.0
2009-10-09 15:20:00,46.11,46.15,46.08,46.14,49900.0,32.2312,32.2592,32.2102,32.2522,49900.0
2009-10-09 15:30:00,46.15,46.19,46.11,46.18,85800.0,32.2592,32.2871,32.2312,32.2801,85800.0
2009-10-09 15:40:00,46.18,46.18,46.04,46.09,100600.0,32.2801,32.2801,32.1823,32.2172,100600.0
2009-10-09 15:50:00,46.1,46.2,46.09,46.16,184300.0,32.2242,32.2941,32.2172,32.2661,184300.0
2009-10-12 09:30:00,46.34,46.85,46.31,46.7,44200.0,32.392,32.7485,32.371,32.6436,44200.0
2009-10-12 09:40:00,46.7,46.88,46.64,46.67,41500.0,32.6436,32.7694,32.6017,32.6226,41500.0
2009-10-12 09:50:00,46.66,46.79,46.62,46.76,42400.0,32.6157,32.7065,32.5877,32.6856,42400.0
2009-10-12 10:00:00,46.76,46.76,46.48,46.49,29400.0,32.6856,32.6856,32.4898,32.4968,29400.0
2009-10-12 10:10:00,46.48,46.52,46.33,46.35,45400.0,32.4898,32.5178,32.385,32.399,45400.0
2009-10-12 10:20:00,46.37,46.37,46.16,46.36,39600.0,32.4129,32.4129,32.2661,32.4059,39600.0
2009-10-12 10:30:00,46.36,46.44,46.32,46.35,27700.0,32.4059,32.4619,32.378,32.399,27700.0
2009-10-12 10:40:00,46.35,46.47,46.34,46.39,29800.0,32.399,32.4828,32.392,32.4269,29800.0
2009-10-12 10:50:00,46.38,46.41,46.3,46.3,17800.0,32.4199,32.4409,32.364,32.364,17800.0
2009-10-12 11:00:00,46.3,46.34,46.23,46.23,25700.0,32.364,32.392,32.3151,32.3151,25700.0
2009-10-12 11:10:00,46.23,46.24,46.16,46.17,26600.0,32.3151,32.3221,32.2661,32.2731,26600.0
2009-10-12 11:20:00,46.17,46.24,46.17,46.21,22600.0,32.2731,32.3221,32.2731,32.3011,22600.0
2009-10-12 11:30:00,46.22,46.24,46.16,46.21,29700.0,32.3081,32.3221,32.2661,32.3011,29700.0
2009-10-12 11:40:00,46.22,46.27,46.21,46.23,18400.0,32.3081,32.343,32.3011,32.3151,18400.0
2009-10-12 11:50:00,46.23,46.23,46.16,46.2,20800.0,32.3151,32.3151,32.2661,32.2941,20800.0
2009-10-12 12:00:00,46.21,46.21,46.1,46.1,21100.0,32.3011,32.3011,32.2242,32.2242,21100.0
2009-10-12 12:10:00,46.11,46.16,46.04,46.04,37400.0,32.2312,32.2661,32.1823,32.1823,37400.0
2009-10-12 12:20:00,46.04,46.05,45.98,46.0,34500.0,32.1823,32.1893,32.1403,32.1543,34500.0
2009-10-12 12:30:00,45.98,45.99,45.95,45.99,18700.0,32.1403,32.1473,32.1194,32.1473,18700.0
2009-10-12 12:40:00,45.99,46.03,45.97,46.02,44200.0,32.1473,32.1753,32.1333,32.1683,44200.0
2009-10-12 12:50:00,46.03,46.07,46.01,46.04,34700.0,32.1753,32.2032,32.1613,32.1823,34700.0
2009-10-12 13:00:00,46.05,46.07,46.0,46.0,26800.0,32.1893,32.2032,32.1543,32.1543,26800.0
2009-10-12 13:10:00,46.01,46.03,46.0,46.03,23200.0,32.1613,32.1753,32.1543,32.1753,23200.0
2009-10-12 13:20:00,46.02,46.03,45.84,45.85,182500.0,32.1683,32.1753,32.0425,32.0495,182500.0
2009-10-12 13:30:00,45.85,45.85,45.4,45.63,462800.0,32.0495,32.0495,31.7349,31.8957,462800.0
2009-10-12 13:40:00,45.64,45.74,45.58,45.66,64400.0,31.9027,31.9726,31.8607,31.9166,64400.0
2009-10-12 13:50:00,45.66,45.74,45.65,45.69,29700.0,31.9166,31.9726,31.9097,31.9376,29700.0
2009-10-12 14:00:00,45.7,45.8,45.7,45.78,35900.0,31.9446,32.0145,31.9446,32.0005,35900.0
2009-10-12 14:10:00,45.79,45.79,45.62,45.65,50300.0,32.0075,32.0075,31.8887,31.9097,50300.0
2009-10-12 14:20:00,45.66,45.68,45.49,45.57,87600.0,31.9166,31.9306,31.7978,31.8537,87600.0
2009-10-12 14:30:00,45.57,45.57,45.42,45.49,58900.0,31.8537,31.8537,31.7489,31.7978,58900.0
2009-10-12 14:40:00,45.48,45.64,45.47,45.64,41000.0,31.7908,31.9027,31.7838,31.9027,41000.0
2009-10-12 14:50:00,45.63,45.72,45.56,45.71,60000.0,31.8957,31.9586,31.8467,31.9516,60000.0
2009-10-12 15:00:00,45.71,45.78,45.69,45.74,55600.0,31.9516,32.0005,31.9376,31.9726,55600.0
2009-10-12 15:10:00,45.75,45.77,45.73,45.75,48100.0,31.9796,31.9935,31.9656,31.9796,48100.0
2009-10-12 15:20:00,45.76,45.91,45.76,45.9,77500.0,31.9865,32.0914,31.9865,32.0844,77500.0
2009-10-12 15:30:00,45.9,45.92,45.74,45.77,106200.0,32.0844,32.0984,31.9726,31.9935,106200.0
2009-10-12 15:40:00,45.76,45.92,45.73,45.9,109900.0,31.9865,32.0984,31.9656,32.0844,109900.0
2009-10-12 15:50:00,45.9,45.95,45.81,45.95,167400.0,32.0844,32.1194,32.0215,32.1194,167400.0
2009-10-13 09:30:00,45.94,45.94,45.65,45.77,49900.0,32.1124,32.1124,31.9097,31.9935,49900.0
2009-10-13 09:40:00,45.78,45.82,45.47,45.69,57800.0,32.0005,32.0285,31.7838,31.9376,57800.0
2009-10-13 09:50:00,45.69,45.75,45.46,45.57,62900.0,31.9376,31.9796,31.7768,31.8537,62900.0
2009-10-13 10:00:00,45.57,45.57,45.28,45.4,86100.0,31.8537,31.8537,31.651,31.7349,86100.0
2009-10-13 10:10:00,45.4,45.46,45.31,45.34,69300.0,31.7349,31.7768,31.672,31.693,69300.0
2009-10-13 10:20:00,45.34,45.48,45.2,45.45,57300.0,31.693,31.7908,31.5951,31.7699,57300.0
2009-10-13 10:30:00,45.46,45.54,45.43,45.45,36100.0,31.7768,31.8328,31.7559,31.7699,36100.0
2009-10-13 10:40:00,45.44,45.49,45.4,45.48,25200.0,31.7629,31.7978,31.7349,31.7908,25200.0
2009-10-13 10:50:00,45.49,45.56,45.39,45.53,28900.0,31.7978,31.8467,31.7279,31.8258,28900.0
2009-10-13 11:00:00,45.52,45.54,45.39,45.47,29300.0,31.8188,31.8328,31.7279,31.7838,29300.0
2009-10-13 11:10:00,45.48,45.57,45.44,45.52,49700.0,31.7908,31.8537,31.7629,31.8188,49700.0
2009-10-13 11:20:00,45.52,45.54,45.38,45.4,43400.0,31.8188,31.8328,31.7209,31.7349,43400.0
2009-10-13 11:30:00,45.4,45.57,45.4,45.55,65800.0,31.7349,31.8537,31.7349,31.8398,65800.0
2009-10-13 11:40:00,45.55,45.8,45.55,45.72,83400.0,31.8398,32.0145,31.8398,31.9586,83400.0
2009-10-13 11:50:00,45.72,45.79,45.68,45.7,56200.0,31.9586,32.0075,31.9306,31.9446,56200.0
2009-10-13 12:00:00,45.71,45.8,45.69,45.76,34300.0,31.9516,32.0145,31.9376,31.9865,34300.0
2009-10-13 12:10:00,45.77,45.86,45.73,45.73,31000.0,31.9935,32.0564,31.9656,31.9656,31000.0
2009-10-13 12:20:00,45.72,45.82,45.67,45.81,84700.0,31.9586,32.0285,31.9236,32.0215,84700.0
2009-10-13 12:30:00,45.8,45.84,45.78,45.82,45300.0,32.0145,32.0425,32.0005,32.0285,45300.0
2009-10-13 12:40:00,45.82,45.87,45.8,45.84,71700.0,32.0285,32.0634,32.0145,32.0425,71700.0
2009-10-13 12:50:00,45.83,45.92,45.83,45.89,52200.0,32.0355,32.0984,32.0355,32.0774,52200.0
2009-10-13 13:00:00,45.89,45.91,45.82,45.85,52700.0,32.0774,32.0914,32.0285,32.0495,52700.0
2009-10-13 13:10:00,45.85,45.89,45.81,45.84,49600.0,32.0495,32.0774,32.0215,32.0425,49600.0
2009-10-13 13:20:00,45.85,45.86,45.8,45.8,105800.0,32.0495,32.0564,32.0145,32.0145,105800.0
2009-10-13 13:30:00,45.8,45.82,45.77,45.8,40900.0,32.0145,32.0285,31.9935,32.0145,40900.0
2009-10-13 13:40:00,45.79,45.81,45.69,45.76,53500.0,32.0075,32.0215,31.9376,31.9865,53500.0
2009-10-13 13:50:00,45.75,45.81,45.67,45.79,150400.0,31.9796,32.0215,31.9236,32.0075,150400.0
2009-10-13 14:00:00,45.79,45.8,45.57,45.6,147600.0,32.0075,32.0145,31.8537,31.8747,147600.0
2009-10-13 14:10:00,45.59,45.68,45.55,45.56,68300.0,31.8677,31.9306,31.8398,31.8467,68300.0
2009-10-13 14:20:00,45.56,45.6,45.51,45.56,63300.0,31.8467,31.8747,31.8118,31.8467,63300.0
2009-10-13 14:30:00,45.56,45.57,45.41,45.42,99300.0,31.8467,31.8537,31.7419,31.7489,99300.0
2009-10-13 14:40:00,45.43,45.55,45.43,45.55,55300.0,31.7559,31.8398,31.7559,31.8398,55300.0
2009-10-13 14:50:00,45.54,45.54,45.44,45.45,56700.0,31.8328,31.8328,31.7629,31.7699,56700.0
2009-10-13 15:00:00,45.46,45.51,45.42,45.48,119000.0,31.7768,31.8118,31.7489,31.7908,119000.0
2009-10-13 15:10:00,45.47,45.55,45.46,45.51,108400.0,31.7838,31.8398,31.7768,31.8118,108400.0
2009-10-13 15:20:00,45.51,45.57,45.5,45.56,59400.0,31.8118,31.8537,31.8048,31.8467,59400.0
2009-10-13 15:30:00,45.56,45.64,45.55,45.59,140300.0,31.8467,31.9027,31.8398,31.8677,140300.0
2009-10-13 15:40:00,45.6,45.75,45.59,45.75,257500.0,31.8747,31.9796,31.8677,31.9796,257500.0
2009-10-13 15:50:00,45.75,45.76,45.69,45.7,268900.0,31.9796,31.9865,31.9376,31.9446,268900.0
2009-10-14 09:30:00,46.24,46.91,46.24,46.62,350000.0,32.3221,32.7904,32.3221,32.5877,350000.0
2009-10-14 09:40:00,46.64,46.88,46.52,46.8,218200.0,32.6017,32.7694,32.5178,32.7135,218200.0
2009-10-14 09:50:00,46.81,46.96,46.75,46.82,94400.0,32.7205,32.8254,32.6786,32.7275,94400.0
2009-10-14 10:00:00,46.82,47.0,46.73,46.96,150900.0,32.7275,32.8533,32.6646,32.8254,150900.0
2009-10-14 10:10:00,46.97,47.16,46.91,46.97,198400.0,32.8323,32.9652,32.7904,32.8323,198400.0
2009-10-14 10:20:00,46.98,47.0,46.76,46.83,122600.0,32.8393,32.8533,32.6856,32.7345,122600.0
2009-10-14 10:30:00,46.83,47.03,46.81,46.96,153200.0,32.7345,32.8743,32.7205,32.8254,153200.0
2009-10-14 10:40:00,46.96,47.08,46.92,47.06,63800.0,32.8254,32.9092,32.7974,32.8953,63800.0
2009-10-14 10:50:00,47.06,47.07,46.93,47.05,82800.0,32.8953,32.9022,32.8044,32.8883,82800.0
2009-10-14 11:00:00,47.06,47.27,47.06,47.22,108400.0,32.8953,33.042,32.8953,33.0071,108400.0
2009-10-14 11:10:00,47.22,47.34,47.17,47.32,67900.0,33.0071,33.091,32.9721,33.077,67900.0
2009-10-14 11:20:00,47.32,47.4,47.25,47.38,81800.0,33.077,33.1329,33.0281,33.1189,81800.0
2009-10-14 11:30:00,47.38,47.46,47.29,47.3,63000.0,33.1189,33.1749,33.056,33.063,63000.0
2009-10-14 11:40:00,47.29,47.37,47.23,47.33,101700.0,33.056,33.1119,33.0141,33.084,101700.0
2009-10-14 11:50:00,47.35,47.41,47.24,47.26,206100.0,33.098,33.1399,33.0211,33.0351,206100.0
2009-10-14 12:00:00,47.25,47.32,47.24,47.28,97900.0,33.0281,33.077,33.0211,33.049,97900.0
2009-10-14 12:10:00,47.27,47.3,47.24,47.25,60700.0,33.042,33.063,33.0211,33.0281,60700.0
2009-10-14 12:20:00,47.26,47.32,47.18,47.28,99600.0,33.0351,33.077,32.9791,33.049,99600.0
2009-10-14 12:30:00,47.27,47.31,47.16,47.3,82200.0,33.042,33.07,32.9652,33.063,82200.0
2009-10-14 12:40:00,47.3,47.33,47.24,47.24,51800.0,33.063,33.084,33.0211,33.0211,51800.0
2009-10-14 12:50:00,47.24,47.38,47.2,47.38,138800.0,33.0211,33.1189,32.9931,33.1189,138800.0
2009-10-14 13:00:00,47.38,47.44,47.36,47.38,78000.0,33.1189,33.1609,33.105,33.1189,78000.0
2009-10-14 13:10:00,47.38,47.5,47.37,47.47,94400.0,33.1189,33.2028,33.1119,33.1818,94400.0
2009-10-14 13:20:00,47.47,47.53,47.38,47.39,84200.0,33.1818,33.2238,33.1189,33.1259,84200.0
2009-10-14 13:30:00,47.38,47.4,47.26,47.37,79800.0,33.1189,33.1329,33.0351,33.1119,79800.0
2009-10-14 13:40:00,47.37,47.46,47.36,47.45,49700.0,33.1119,33.1749,33.105,33.1679,49700.0
2009-10-14 13:50:00,47.44,47.48,47.42,47.48,44000.0,33.1609,33.1888,33.1469,33.1888,44000.0
2009-10-14 14:00:00,47.48,47.56,47.42,47.5,105300.0,33.1888,33.2448,33.1469,33.2028,105300.0
2009-10-14 14:10:00,47.51,47.52,47.26,47.45,291400.0,33.2098,33.2168,33.0351,33.1679,291400.0
2009-10-14 14:20:00,47.45,47.54,47.41,47.43,84600.0,33.1679,33.2308,33.1399,33.1539,84600.0
2009-10-14 14:30:00,47.42,47.6,47.42,47.59,149500.0,33.1469,33.2727,33.1469,33.2657,149500.0
2009-10-14 14:40:00,47.6,47.67,47.51,47.54,138600.0,33.2727,33.3216,33.2098,33.2308,138600.0
2009-10-14 14:50:00,47.54,47.68,47.53,47.65,122500.0,33.2308,33.3286,33.2238,33.3077,122500.0
2009-10-14 15:00:00,47.65,47.77,47.64,47.77,134200.0,33.3077,33.3915,33.3007,33.3915,134200.0
2009-10-14 15:10:00,47.77,47.92,47.7,47.91,233700.0,33.3915,33.4964,33.3426,33.4894,233700.0
2009-10-14 15:20:00,47.92,48.24,47.85,48.22,393600.0,33.4964,33.7201,33.4475,33.7061,393600.0
2009-10-14 15:30:00,48.22,48.25,48.12,48.16,395300.0,33.7061,33.7271,33.6362,33.6642,395300.0
2009-10-14 15:40:00,48.16,48.23,48.06,48.22,389300.0,33.6642,33.7131,33.5943,33.7061,389300.0
2009-10-14 15:50:00,48.22,48.35,48.16,48.35,645400.0,33.7061,33.797,33.6642,33.797,645400.0
2009-10-15 09:30:00,48.15,48.5,47.88,48.48,193600.0,33.6572,33.9018,33.4684,33.8878,193600.0
2009-10-15 09:40:00,48.48,48.58,48.33,48.48,221700.0,33.8878,33.9577,33.783,33.8878,221700.0
2009-10-15 09:50:00,48.49,48.63,48.38,48.6,176900.0,33.8948,33.9927,33.8179,33.9717,176900.0
2009-10-15 10:00:00,48.61,48.61,48.42,48.46,183300.0,33.9787,33.9787,33.8459,33.8739,183300.0
2009-10-15 10:10:00,48.47,48.56,48.24,48.32,153500.0,33.8809,33.9438,33.7201,33.776,153500.0
2009-10-15 10:20:00,48.33,48.43,48.15,48.3,132200.0,33.783,33.8529,33.6572,33.762,132200.0
2009-10-15 10:30:00,48.29,48.3,48.05,48.07,67900.0,33.755,33.762,33.5873,33.6012,67900.0
2009-10-15 10:40:00,48.06,48.09,47.93,47.99,97200.0,33.5943,33.6152,33.5034,33.5453,97200.0
2009-10-15 10:50:00,47.98,48.03,47.88,47.94,90100.0,33.5383,33.5733,33.4684,33.5104,90100.0
2009-10-15 11:00:00,47.95,48.09,47.94,47.99,83600.0,33.5174,33.6152,33.5104,33.5453,83600.0
2009-10-15 11:10:00,48.0,48.03,47.8,47.84,84600.0,33.5523,33.5733,33.4125,33.4405,84600.0
2009-10-15 11:20:00,47.84,47.98,47.82,47.97,70500.0,33.4405,33.5383,33.4265,33.5313,70500.0
2009-10-15 11:30:00,47.95,48.02,47.93,48.02,97400.0,33.5174,33.5663,33.5034,33.5663,97400.0
2009-10-15 11:40:00,48.01,48.05,47.94,48.01,54500.0,33.5593,33.5873,33.5104,33.5593,54500.0
2009-10-15 11:50:00,48.0,48.04,47.98,48.04,40000.0,33.5523,33.5803,33.5383,33.5803,40000.0
2009-10-15 12:00:00,48.04,48.1,48.0,48.1,88700.0,33.5803,33.6222,33.5523,33.6222,88700.0
2009-10-15 12:10:00,48.08,48.13,48.04,48.12,109400.0,33.6082,33.6432,33.5803,33.6362,109400.0
2009-10-15 12:20:00,48.12,48.16,48.0,48.0,67400.0,33.6362,33.6642,33.5523,33.5523,67400.0
2009-10-15 12:30:00,47.99,48.03,47.97,47.99,38500.0,33.5453,33.5733,33.5313,33.5453,38500.0
2009-10-15 12:40:00,47.99,48.04,47.87,47.93,34800.0,33.5453,33.5803,33.4614,33.5034,34800.0
2009-10-15 12:50:00,47.93,47.94,47.83,47.85,37300.0,33.5034,33.5104,33.4335,33.4475,37300.0
2009-10-15 13:00:00,47.85,47.92,47.83,47.89,44000.0,33.4475,33.4964,33.4335,33.4754,44000.0
2009-10-15 13:10:00,47.88,47.99,47.84,47.98,31000.0,33.4684,33.5453,33.4405,33.5383,31000.0
2009-10-15 13:20:00,47.98,47.99,47.88,47.95,51100.0,33.5383,33.5453,33.4684,33.5174,51100.0
2009-10-15 13:30:00,47.96,48.03,47.91,47.95,57100.0,33.5244,33.5733,33.4894,33.5174,57100.0
2009-10-15 13:40:00,47.93,48.09,47.93,48.07,80500.0,33.5034,33.6152,33.5034,33.6012,80500.0
2009-10-15 13:50:00,48.06,48.19,48.06,48.12,58900.0,33.5943,33.6851,33.5943,33.6362,58900.0
2009-10-15 14:00:00,48.12,48.23,48.1,48.17,51800.0,33.6362,33.7131,33.6222,33.6712,51800.0
2009-10-15 14:10:00,48.17,48.2,48.09,48.18,67100.0,33.6712,33.6921,33.6152,33.6781,67100.0
2009-10-15 14:20:00,48.18,48.18,48.09,48.14,58600.0,33.6781,33.6781,33.6152,33.6502,58600.0
2009-10-15 14:30:00,48.14,48.26,48.12,48.26,56500.0,33.6502,33.7341,33.6362,33.7341,56500.0
2009-10-15 14:40:00,48.25,48.31,48.19,48.26,54300.0,33.7271,33.769,33.6851,33.7341,54300.0
2009-10-15 14:50:00,48.27,48.35,48.25,48.31,74100.0,33.7411,33.797,33.7271,33.769,74100.0
2009-10-15 15:00:00,48.31,48.35,48.29,48.33,72500.0,33.769,33.797,33.755,33.783,72500.0
2009-10-15 15:10:00,48.33,48.35,48.27,48.33,90000.0,33.783,33.797,33.7411,33.783,90000.0
2009-10-15 15:20:00,48.31,48.46,48.31,48.45,194500.0,33.769,33.8739,33.769,33.8669,194500.0
2009-10-15 15:30:00,48.45,48.59,48.43,48.57,271200.0,33.8669,33.9647,33.8529,33.9508,271200.0
2009-10-15 15:40:00,48.58,48.69,48.55,48.58,343700.0,33.9577,34.0346,33.9368,33.9577,343700.0
2009-10-15 15:50:00,48.57,48.65,48.57,48.6,239900.0,33.9508,34.0067,33.9508,33.9717,239900.0
2009-10-16 09:30:00,48.14,48.72,48.14,48.69,353200.0,33.6502,34.0556,33.6502,34.0346,353200.0
2009-10-16 09:40:00,48.69,48.78,48.33,48.34,87400.0,34.0346,34.0975,33.783,33.79,87400.0
2009-10-16 09:50:00,48.35,48.35,48.01,48.16,132200.0,33.797,33.797,33.5593,33.6642,132200.0
2009-10-16 10:00:00,48.15,48.15,47.84,47.89,91000.0,33.6572,33.6572,33.4405,33.4754,91000.0
2009-10-16 10:10:00,47.9,48.17,47.89,48.14,94600.0,33.4824,33.6712,33.4754,33.6502,94600.0
2009-10-16 10:20:00,48.13,48.28,48.11,48.22,49000.0,33.6432,33.748,33.6292,33.7061,49000.0
2009-10-16 10:30:00,48.22,48.25,48.01,48.01,39000.0,33.7061,33.7271,33.5593,33.5593,39000.0
2009-10-16 10:40:00,48.01,48.11,47.87,48.09,63800.0,33.5593,33.6292,33.4614,33.6152,63800.0
2009-10-16 10:50:00,48.09,48.12,47.93,48.0,56800.0,33.6152,33.6362,33.5034,33.5523,56800.0
2009-10-16 11:00:00,48.0,48.18,47.98,48.09,72900.0,33.5523,33.6781,33.5383,33.6152,72900.0
2009-10-16 11:10:00,48.08,48.26,48.01,48.26,61100.0,33.6082,33.7341,33.5593,33.7341,61100.0
2009-10-16 11:20:00,48.26,48.44,48.24,48.44,81100.0,33.7341,33.8599,33.7201,33.8599,81100.0
2009-10-16 11:30:00,48.45,48.52,48.41,48.45,105000.0,33.8669,33.9158,33.8389,33.8669,105000.0
2009-10-16 11:40:00,48.45,48.51,48.4,48.48,53500.0,33.8669,33.9088,33.8319,33.8878,53500.0
2009-10-16 11:50:00,48.48,48.56,48.4,48.55,70000.0,33.8878,33.9438,33.8319,33.9368,70000.0
2009-10-16 12:00:00,48.56,48.6,48.46,48.49,23700.0,33.9438,33.9717,33.8739,33.8948,23700.0
2009-10-16 12:10:00,48.47,48.51,48.42,48.45,31200.0,33.8809,33.9088,33.8459,33.8669,31200.0
2009-10-16 12:20:00,48.44,48.46,48.34,48.39,26200.0,33.8599,33.8739,33.79,33.8249,26200.0
2009-10-16 12:30:00,48.39,48.58,48.38,48.58,54700.0,33.8249,33.9577,33.8179,33.9577,54700.0
2009-10-16 12:40:00,48.58,48.73,48.58,48.71,74700.0,33.9577,34.0626,33.9577,34.0486,74700.0
2009-10-16 12:50:00,48.71,48.86,48.66,48.82,85600.0,34.0486,34.1535,34.0137,34.1255,85600.0
2009-10-16 13:00:00,48.83,48.89,48.77,48.89,89700.0,34.1325,34.1744,34.0906,34.1744,89700.0
2009-10-16 13:10:00,48.9,49.19,48.89,49.15,173900.0,34.1814,34.3841,34.1744,34.3562,173900.0
2009-10-16 13:20:00,49.15,49.37,49.13,49.37,108600.0,34.3562,34.51,34.3422,34.51,108600.0
2009-10-16 13:30:00,49.35,49.39,49.24,49.25,97600.0,34.496,34.5239,34.4191,34.4261,97600.0
2009-10-16 13:40:00,49.25,49.39,49.2,49.38,125400.0,34.4261,34.5239,34.3911,34.5169,125400.0
2009-10-16 13:50:00,49.38,49.39,49.25,49.27,94500.0,34.5169,34.5239,34.4261,34.4401,94500.0
2009-10-16 14:00:00,49.26,49.29,49.17,49.17,88200.0,34.4331,34.454,34.3702,34.3702,88200.0
2009-10-16 14:10:00,49.18,49.31,49.14,49.27,71700.0,34.3771,34.468,34.3492,34.4401,71700.0
2009-10-16 14:20:00,49.28,49.36,49.23,49.3,82800.0,34.447,34.503,34.4121,34.461,82800.0
2009-10-16 14:30:00,49.29,49.38,49.26,49.28,145100.0,34.454,34.5169,34.4331,34.447,145100.0
2009-10-16 14:40:00,49.29,49.3,49.07,49.13,78800.0,34.454,34.461,34.3003,34.3422,78800.0
2009-10-16 14:50:00,49.11,49.13,49.03,49.08,45300.0,34.3282,34.3422,34.2723,34.3072,45300.0
2009-10-16 15:00:00,49.07,49.12,49.05,49.07,55500.0,34.3003,34.3352,34.2863,34.3003,55500.0
2009-10-16 15:10:00,49.07,49.13,48.98,49.01,119500.0,34.3003,34.3422,34.2373,34.2583,119500.0
2009-10-16 15:20:00,49.01,49.04,48.97,49.03,133400.0,34.2583,34.2793,34.2304,34.2723,133400.0
2009-10-16 15:30:00,49.02,49.13,48.97,49.12,180100.0,34.2653,34.3422,34.2304,34.3352,180100.0
2009-10-16 15:40:00,49.11,49.24,49.01,49.05,157000.0,34.3282,34.4191,34.2583,34.2863,157000.0
2009-10-16 15:50:00,49.06,49.19,48.97,49.14,363500.0,34.2933,34.3841,34.2304,34.3492,363500.0
2009-10-19 09:30:00,49.3,50.2,48.84,49.08,141100.0,34.461,35.0901,34.1395,34.3072,141100.0
2009-10-19 09:40:00,49.08,49.18,48.87,48.98,144300.0,34.3072,34.3771,34.1605,34.2373,144300.0
2009-10-19 09:50:00,48.99,49.02,48.86,48.99,92300.0,34.2443,34.2653,34.1535,34.2443,92300.0
2009-10-19 10:00:00,49.01,49.14,48.91,49.0,121300.0,34.2583,34.3492,34.1884,34.2513,121300.0
2009-10-19 10:10:00,49.01,49.08,48.91,48.96,89900.0,34.2583,34.3072,34.1884,34.2234,89900.0
2009-10-19 10:20:00,48.96,49.28,48.94,49.25,86600.0,34.2234,34.447,34.2094,34.4261,86600.0
2009-10-19 10:30:00,49.27,49.34,49.17,49.23,86200.0,34.4401,34.489,34.3702,34.4121,86200.0
2009-10-19 10:40:00,49.22,49.37,49.16,49.36,69800.0,34.4051,34.51,34.3632,34.503,69800.0
2009-10-19 10:50:00,49.35,49.4,49.23,49.23,55900.0,34.496,34.5309,34.4121,34.4121,55900.0
2009-10-19 11:00:00,49.23,49.36,49.13,49.16,47400.0,34.4121,34.503,34.3422,34.3632,47400.0
2009-10-19 11:10:00,49.15,49.25,49.09,49.19,58000.0,34.3562,34.4261,34.3142,34.3841,58000.0
2009-10-19 11:20:00,49.19,49.26,49.1,49.21,75000.0,34.3841,34.4331,34.3212,34.3981,75000.0
2009-10-19 11:30:00,49.21,49.3,49.2,49.26,45300.0,34.3981,34.461,34.3911,34.4331,45300.0
2009-10-19 11:40:00,49.28,49.4,49.26,49.4,49000.0,34.447,34.5309,34.4331,34.5309,49000.0
2009-10-19 11:50:00,49.4,49.45,49.32,49.41,42500.0,34.5309,34.5659,34.475,34.5379,42500.0
2009-10-19 12:00:00,49.4,49.53,49.38,49.52,60300.0,34.5309,34.6218,34.5169,34.6148,60300.0
2009-10-19 12:10:00,49.52,49.52,49.43,49.44,29100.0,34.6148,34.6148,34.5519,34.5589,29100.0
2009-10-19 12:20:00,49.45,49.51,49.4,49.47,39200.0,34.5659,34.6078,34.5309,34.5799,39200.0
2009-10-19 12:30:00,49.48,49.52,49.42,49.43,34400.0,34.5868,34.6148,34.5449,34.5519,34400.0
2009-10-19 12:40:00,49.43,49.57,49.42,49.44,70500.0,34.5519,34.6498,34.5449,34.5589,70500.0
2009-10-19 12:50:00,49.45,49.45,49.34,49.39,30400.0,34.5659,34.5659,34.489,34.5239,30400.0
2009-10-19 13:00:00,49.38,49.51,49.33,49.49,34900.0,34.5169,34.6078,34.482,34.5938,34900.0
2009-10-19 13:10:00,49.51,49.57,49.41,49.46,44200.0,34.6078,34.6498,34.5379,34.5729,44200.0
2009-10-19 13:20:00,49.45,49.58,49.45,49.56,46800.0,34.5659,34.6567,34.5659,34.6428,46800.0
2009-10-19 13:30:00,49.56,49.72,49.53,49.7,61300.0,34.6428,34.7546,34.6218,34.7406,61300.0
2009-10-19 13:40:00,49.68,49.73,49.56,49.6,93300.0,34.7267,34.7616,34.6428,34.6707,93300.0
2009-10-19 13:50:00,49.6,49.74,49.57,49.71,127600.0,34.6707,34.7686,34.6498,34.7476,127600.0
2009-10-19 14:00:00,49.7,49.78,49.63,49.76,107800.0,34.7406,34.7966,34.6917,34.7826,107800.0
2009-10-19 14:10:00,49.75,49.84,49.72,49.75,84300.0,34.7756,34.8385,34.7546,34.7756,84300.0
2009-10-19 14:20:00,49.75,49.83,49.69,49.8,156900.0,34.7756,34.8315,34.7336,34.8105,156900.0
2009-10-19 14:30:00,49.8,49.81,49.58,49.67,79300.0,34.8105,34.8175,34.6567,34.7197,79300.0
2009-10-19 14:40:00,49.66,49.7,49.56,49.59,60000.0,34.7127,34.7406,34.6428,34.6637,60000.0
2009-10-19 14:50:00,49.59,49.68,49.57,49.67,66300.0,34.6637,34.7267,34.6498,34.7197,66300.0
2009-10-19 15:00:00,49.68,49.8,49.67,49.76,106600.0,34.7267,34.8105,34.7197,34.7826,106600.0
2009-10-19 15:10:00,49.76,49.87,49.67,49.67,96300.0,34.7826,34.8595,34.7197,34.7197,96300.0
2009-10-19 15:20:00,49.67,49.67,49.48,49.49,128300.0,34.7197,34.7197,34.5868,34.5938,128300.0
2009-10-19 15:30:00,49.49,49.56,49.42,49.54,190700.0,34.5938,34.6428,34.5449,34.6288,190700.0
2009-10-19 15:40:00,49.54,49.7,49.52,49.68,269400.0,34.6288,34.7406,34.6148,34.7267,269400.0
2009-10-19 15:50:00,49.68,49.75,49.65,49.67,264200.0,34.7267,34.7756,34.7057,34.7197,264200.0
2009-10-20 09:30:00,49.8,49.81,49.2,49.22,130000.0,34.8105,34.8175,34.3911,34.4051,130000.0
2009-10-20 09:40:00,49.26,49.42,49.11,49.39,159700.0,34.4331,34.5449,34.3282,34.5239,159700.0
2009-10-20 09:50:00,49.4,49.6,49.33,49.46,76700.0,34.5309,34.6707,34.482,34.5729,76700.0
2009-10-20 10:00:00,49.44,49.53,49.37,49.42,113400.0,34.5589,34.6218,34.51,34.5449,113400.0
2009-10-20 10:10:00,49.39,49.57,49.24,49.33,130700.0,34.5239,34.6498,34.4191,34.482,130700.0
2009-10-20 10:20:00,49.31,49.55,49.28,49.45,96200.0,34.468,34.6358,34.447,34.5659,96200.0
2009-10-20 10:30:00,49.46,49.68,49.37,49.62,132100.0,34.5729,34.7267,34.51,34.6847,132100.0
2009-10-20 10:40:00,49.63,49.66,49.41,49.42,81500.0,34.6917,34.7127,34.5379,34.5449,81500.0
2009-10-20 10:50:00,49.43,49.5,49.33,49.38,67800.0,34.5519,34.6008,34.482,34.5169,67800.0
2009-10-20 11:00:00,49.37,49.44,49.29,49.4,41600.0,34.51,34.5589,34.454,34.5309,41600.0
2009-10-20 11:10:00,49.41,49.45,49.24,49.38,49500.0,34.5379,34.5659,34.4191,34.5169,49500.0
2009-10-20 11:20:00,49.39,49.42,49.12,49.17,52700.0,34.5239,34.5449,34.3352,34.3702,52700.0
2009-10-20 11:30:00,49.17,49.22,49.02,49.02,68600.0,34.3702,34.4051,34.2653,34.2653,68600.0
2009-10-20 11:40:00,49.04,49.22,49.02,49.17,72700.0,34.2793,34.4051,34.2653,34.3702,72700.0
2009-10-20 11:50:00,49.18,49.2,49.06,49.08,40500.0,34.3771,34.3911,34.2933,34.3072,40500.0
2009-10-20 12:00:00,49.08,49.16,49.0,49.08,56400.0,34.3072,34.3632,34.2513,34.3072,56400.0
2009-10-20 12:10:00,49.08,49.19,49.01,49.03,61300.0,34.3072,34.3841,34.2583,34.2723,61300.0
2009-10-20 12:20:00,49.01,49.03,48.93,48.97,65600.0,34.2583,34.2723,34.2024,34.2304,65600.0
2009-10-20 12:30:00,48.97,49.05,48.9,48.91,112200.0,34.2304,34.2863,34.1814,34.1884,112200.0
2009-10-20 12:40:00,48.91,49.05,48.89,49.02,56900.0,34.1884,34.2863,34.1744,34.2653,56900.0
2009-10-20 12:50:00,49.04,49.14,49.02,49.12,67800.0,34.2793,34.3492,34.2653,34.3352,67800.0
2009-10-20 13:00:00,49.13,49.32,49.13,49.23,85600.0,34.3422,34.475,34.3422,34.4121,85600.0
2009-10-20 13:10:00,49.21,49.25,49.18,49.22,43200.0,34.3981,34.4261,34.3771,34.4051,43200.0
2009-10-20 13:20:00,49.24,49.32,49.22,49.28,51800.0,34.4191,34.475,34.4051,34.447,51800.0
2009-10-20 13:30:00,49.28,49.34,49.23,49.31,51300.0,34.447,34.489,34.4121,34.468,51300.0
2009-10-20 13:40:00,49.3,49.56,49.29,49.54,80900.0,34.461,34.6428,34.454,34.6288,80900.0
2009-10-20 13:50:00,49.54,49.55,49.3,49.37,54100.0,34.6288,34.6358,34.461,34.51,54100.0
2009-10-20 14:00:00,49.35,49.59,49.28,49.54,58800.0,34.496,34.6637,34.447,34.6288,58800.0
2009-10-20 14:10:00,49.54,49.61,49.39,49.57,87000.0,34.6288,34.6777,34.5239,34.6498,87000.0
2009-10-20 14:20:00,49.59,49.61,49.45,49.46,35600.0,34.6637,34.6777,34.5659,34.5729,35600.0
2009-10-20 14:30:00,49.46,49.56,49.4,49.52,44700.0,34.5729,34.6428,34.5309,34.6148,44700.0
2009-10-20 14:40:00,49.53,49.56,49.43,49.49,40900.0,34.6218,34.6428,34.5519,34.5938,40900.0
2009-10-20 14:50:00,49.51,49.56,49.45,49.56,39900.0,34.6078,34.6428,34.5659,34.6428,39900.0
2009-10-20 15:00:00,49.57,49.62,49.48,49.48,53800.0,34.6498,34.6847,34.5868,34.5868,53800.0
2009-10-20 15:10:00,49.48,49.49,49.4,49.47,51600.0,34.5868,34.5938,34.5309,34.5799,51600.0
2009-10-20 15:20:00,49.46,49.52,49.43,49.47,70400.0,34.5729,34.6148,34.5519,34.5799,70400.0
2009-10-20 15:30:00,49.48,49.52,49.44,49.48,103900.0,34.5868,34.6148,34.5589,34.5868,103900.0
2009-10-20 15:40:00,49.49,49.58,49.46,49.57,95400.0,34.5938,34.6567,34.5729,34.6498,95400.0
2009-10-20 15:50:00,49.58,49.58,49.49,49.55,131200.0,34.6567,34.6567,34.5938,34.6358,131200.0
2009-10-21 09:30:00,49.35,49.58,48.95,49.54,59700.0,34.496,34.6567,34.2164,34.6288,59700.0
2009-10-21 09:40:00,49.6,49.6,49.36,49.4,50600.0,34.6707,34.6707,34.503,34.5309,50600.0
2009-10-21 09:50:00,49.39,49.55,49.33,49.43,64700.0,34.5239,34.6358,34.482,34.5519,64700.0
2009-10-21 10:00:00,49.46,49.82,49.44,49.76,62000.0,34.5729,34.8245,34.5589,34.7826,62000.0
2009-10-21 10:10:00,49.76,49.91,49.72,49.85,103400.0,34.7826,34.8874,34.7546,34.8455,103400.0
2009-10-21 10:20:00,49.85,49.96,49.78,49.92,96100.0,34.8455,34.9224,34.7966,34.8944,96100.0
2009-10-21 10:30:00,49.94,50.05,49.76,50.03,212000.0,34.9084,34.9853,34.7826,34.9713,212000.0
2009-10-21 10:40:00,50.03,50.1,49.98,50.03,108200.0,34.9713,35.0202,34.9364,34.9713,108200.0
2009-10-21 10:50:00,50.04,50.07,49.99,50.06,48300.0,34.9783,34.9993,34.9433,34.9923,48300.0
2009-10-21 11:00:00,50.08,50.09,49.89,49.95,73500.0,35.0063,35.0132,34.8734,34.9154,73500.0
2009-10-21 11:10:00,49.95,49.95,49.68,49.79,96000.0,34.9154,34.9154,34.7267,34.8035,96000.0
2009-10-21 11:20:00,49.79,50.02,49.78,49.98,46600.0,34.8035,34.9643,34.7966,34.9364,46600.0
2009-10-21 11:30:00,49.98,50.03,49.85,49.91,68800.0,34.9364,34.9713,34.8455,34.8874,68800.0
2009-10-21 11:40:00,49.89,49.89,49.72,49.72,33000.0,34.8734,34.8734,34.7546,34.7546,33000.0
2009-10-21 11:50:00,49.73,49.74,49.55,49.62,48200.0,34.7616,34.7686,34.6358,34.6847,48200.0
2009-10-21 12:00:00,49.6,49.77,49.6,49.76,70900.0,34.6707,34.7896,34.6707,34.7826,70900.0
2009-10-21 12:10:00,49.75,49.81,49.64,49.74,42200.0,34.7756,34.8175,34.6987,34.7686,42200.0
2009-10-21 12:20:00,49.75,49.86,49.69,49.83,37200.0,34.7756,34.8525,34.7336,34.8315,37200.0
2009-10-21 12:30:00,49.84,49.87,49.79,49.81,36600.0,34.8385,34.8595,34.8035,34.8175,36600.0
2009-10-21 12:40:00,49.8,50.08,49.78,50.05,35100.0,34.8105,35.0063,34.7966,34.9853,35100.0
2009-10-21 12:50:00,50.02,50.06,49.93,49.95,65400.0,34.9643,34.9923,34.9014,34.9154,65400.0
2009-10-21 13:00:00,49.93,49.94,49.82,49.88,150500.0,34.9014,34.9084,34.8245,34.8665,150500.0
2009-10-21 13:10:00,49.88,49.93,49.84,49.87,48200.0,34.8665,34.9014,34.8385,34.8595,48200.0
2009-10-21 13:20:00,49.87,49.94,49.81,49.9,54000.0,34.8595,34.9084,34.8175,34.8804,54000.0
2009-10-21 13:30:00,49.9,49.92,49.71,49.75,72800.0,34.8804,34.8944,34.7476,34.7756,72800.0
2009-10-21 13:40:00,49.73,49.8,49.72,49.75,28000.0,34.7616,34.8105,34.7546,34.7756,28000.0
2009-10-21 13:50:00,49.77,49.87,49.74,49.82,30400.0,34.7896,34.8595,34.7686,34.8245,30400.0
2009-10-21 14:00:00,49.81,49.81,49.61,49.69,55800.0,34.8175,34.8175,34.6777,34.7336,55800.0
2009-10-21 14:10:00,49.67,49.67,49.46,49.46,56200.0,34.7197,34.7197,34.5729,34.5729,56200.0
2009-10-21 14:20:00,49.46,49.47,49.26,49.28,70800.0,34.5729,34.5799,34.4331,34.447,70800.0
2009-10-21 14:30:00,49.28,49.32,49.13,49.24,49500.0,34.447,34.475,34.3422,34.4191,49500.0
2009-10-21 14:40:00,49.24,49.34,49.21,49.3,42400.0,34.4191,34.489,34.3981,34.461,42400.0
2009-10-21 14:50:00,49.3,49.39,49.28,49.37,38800.0,34.461,34.5239,34.447,34.51,38800.0
2009-10-21 15:00:00,49.36,49.48,49.36,49.45,45300.0,34.503,34.5868,34.503,34.5659,45300.0
2009-10-21 15:10:00,49.45,49.51,49.33,49.36,64000.0,34.5659,34.6078,34.482,34.503,64000.0
2009-10-21 15:20:00,49.36,49.38,49.02,49.06,103000.0,34.503,34.5169,34.2653,34.2933,103000.0
2009-10-21 15:30:00,49.06,49.06,48.67,48.8,175600.0,34.2933,34.2933,34.0207,34.1115,175600.0
2009-10-21 15:40:00,48.79,48.87,48.56,48.76,185100.0,34.1045,34.1605,33.9438,34.0836,185100.0
2009-10-21 15:50:00,48.77,48.78,48.57,48.62,257400.0,34.0906,34.0975,33.9508,33.9857,257400.0
2009-10-22 09:30:00,48.32,48.48,48.07,48.42,144300.0,33.776,33.8878,33.6012,33.8459,144300.0
2009-10-22 09:40:00,48.46,48.5,47.95,47.97,111900.0,33.8739,33.9018,33.5174,33.5313,111900.0
2009-10-22 09:50:00,47.98,48.09,47.75,47.83,153700.0,33.5383,33.6152,33.3776,33.4335,153700.0
2009-10-22 10:00:00,47.88,47.96,47.67,47.92,122400.0,33.4684,33.5244,33.3216,33.4964,122400.0
2009-10-22 10:10:00,47.91,48.29,47.85,48.25,98800.0,33.4894,33.755,33.4475,33.7271,98800.0
2009-10-22 10:20:00,48.24,48.43,48.2,48.34,90400.0,33.7201,33.8529,33.6921,33.79,90400.0
2009-10-22 10:30:00,48.37,48.47,48.18,48.36,86600.0,33.811,33.8809,33.6781,33.804,86600.0
2009-10-22 10:40:00,48.36,48.57,48.36,48.38,97700.0,33.804,33.9508,33.804,33.8179,97700.0
2009-10-22 10:50:00,48.41,48.69,48.41,48.68,72400.0,33.8389,34.0346,33.8389,34.0276,72400.0
2009-10-22 11:00:00,48.68,48.78,48.56,48.68,97700.0,34.0276,34.0975,33.9438,34.0276,97700.0
2009-10-22 11:10:00,48.67,48.76,48.3,48.3,75800.0,34.0207,34.0836,33.762,33.762,75800.0
2009-10-22 11:20:00,48.31,48.38,48.09,48.09,97600.0,33.769,33.8179,33.6152,33.6152,97600.0
2009-10-22 11:30:00,48.08,48.11,47.95,48.07,88800.0,33.6082,33.6292,33.5174,33.6012,88800.0
2009-10-22 11:40:00,48.07,48.17,48.0,48.07,50300.0,33.6012,33.6712,33.5523,33.6012,50300.0
2009-10-22 11:50:00,48.08,48.11,47.7,47.74,140300.0,33.6082,33.6292,33.3426,33.3706,140300.0
2009-10-22 12:00:00,47.73,47.8,47.65,47.75,137200.0,33.3636,33.4125,33.3077,33.3776,137200.0
2009-10-22 12:10:00,47.76,47.94,47.76,47.81,105000.0,33.3846,33.5104,33.3846,33.4195,105000.0
2009-10-22 12:20:00,47.79,47.79,47.61,47.63,59500.0,33.4055,33.4055,33.2797,33.2937,59500.0
2009-10-22 12:30:00,47.64,47.95,47.64,47.91,89900.0,33.3007,33.5174,33.3007,33.4894,89900.0
2009-10-22 12:40:00,47.91,48.2,47.91,48.13,57600.0,33.4894,33.6921,33.4894,33.6432,57600.0
2009-10-22 12:50:00,48.13,48.19,48.05,48.06,50000.0,33.6432,33.6851,33.5873,33.5943,50000.0
2009-10-22 13:00:00,48.06,48.09,47.96,48.05,44800.0,33.5943,33.6152,33.5244,33.5873,44800.0
2009-10-22 13:10:00,48.06,48.06,47.91,47.96,34600.0,33.5943,33.5943,33.4894,33.5244,34600.0
2009-10-22 13:20:00,47.95,48.09,47.95,48.04,77600.0,33.5174,33.6152,33.5174,33.5803,77600.0
2009-10-22 13:30:00,48.04,48.04,47.97,48.03,50900.0,33.5803,33.5803,33.5313,33.5733,50900.0
2009-10-22 13:40:00,48.02,48.03,47.8,47.81,129200.0,33.5663,33.5733,33.4125,33.4195,129200.0
2009-10-22 13:50:00,47.81,48.04,47.79,48.02,84500.0,33.4195,33.5803,33.4055,33.5663,84500.0
2009-10-22 14:00:00,48.02,48.22,48.0,48.21,124400.0,33.5663,33.7061,33.5523,33.6991,124400.0
2009-10-22 14:10:00,48.21,48.4,48.13,48.39,97600.0,33.6991,33.8319,33.6432,33.8249,97600.0
2009-10-22 14:20:00,48.4,48.54,48.39,48.51,73400.0,33.8319,33.9298,33.8249,33.9088,73400.0
2009-10-22 14:30:00,48.52,48.69,48.5,48.67,92700.0,33.9158,34.0346,33.9018,34.0207,92700.0
2009-10-22 14:40:00,48.67,48.69,48.56,48.6,87000.0,34.0207,34.0346,33.9438,33.9717,87000.0
2009-10-22 14:50:00,48.6,48.68,48.59,48.66,63000.0,33.9717,34.0276,33.9647,34.0137,63000.0
2009-10-22 15:00:00,48.65,48.83,48.64,48.75,106500.0,34.0067,34.1325,33.9997,34.0766,106500.0
2009-10-22 15:10:00,48.75,48.86,48.66,48.82,108900.0,34.0766,34.1535,34.0137,34.1255,108900.0
2009-10-22 15:20:00,48.82,48.85,48.76,48.82,81000.0,34.1255,34.1465,34.0836,34.1255,81000.0
2009-10-22 15:30:00,48.82,48.82,48.71,48.76,102800.0,34.1255,34.1255,34.0486,34.0836,102800.0
2009-10-22 15:40:00,48.76,48.77,48.64,48.69,114200.0,34.0836,34.0906,33.9997,34.0346,114200.0
2009-10-22 15:50:00,48.7,48.81,48.6,48.65,244300.0,34.0416,34.1185,33.9717,34.0067,244300.0
2009-10-23 09:30:00,48.12,48.12,46.7,47.01,299800.0,33.6362,33.6362,32.6436,32.8603,299800.0
2009-10-23 09:40:00,47.01,47.01,46.62,46.8,215300.0,32.8603,32.8603,32.5877,32.7135,215300.0
2009-10-23 09:50:00,46.79,46.93,46.5,46.54,197700.0,32.7065,32.8044,32.5038,32.5318,197700.0
2009-10-23 10:00:00,46.53,46.86,46.33,46.48,302900.0,32.5248,32.7555,32.385,32.4898,302900.0
2009-10-23 10:10:00,46.47,46.74,46.39,46.43,184300.0,32.4828,32.6716,32.4269,32.4549,184300.0
2009-10-23 10:20:00,46.44,46.53,46.07,46.47,185000.0,32.4619,32.5248,32.2032,32.4828,185000.0
2009-10-23 10:30:00,46.46,46.57,46.33,46.54,112200.0,32.4758,32.5527,32.385,32.5318,112200.0
2009-10-23 10:40:00,46.56,46.69,46.5,46.57,91700.0,32.5457,32.6366,32.5038,32.5527,91700.0
2009-10-23 10:50:00,46.57,46.6,46.38,46.45,108900.0,32.5527,32.5737,32.4199,32.4689,108900.0
2009-10-23 11:00:00,46.46,46.56,46.33,46.55,185000.0,32.4758,32.5457,32.385,32.5388,185000.0
2009-10-23 11:10:00,46.55,46.6,46.01,46.14,277800.0,32.5388,32.5737,32.1613,32.2522,277800.0
2009-10-23 11:20:00,46.15,46.6,46.12,46.53,132400.0,32.2592,32.5737,32.2382,32.5248,132400.0
2009-10-23 11:30:00,46.53,46.59,46.48,46.5,64100.0,32.5248,32.5667,32.4898,32.5038,64100.0
2009-10-23 11:40:00,46.5,46.54,46.46,46.51,54500.0,32.5038,32.5318,32.4758,32.5108,54500.0
2009-10-23 11:50:00,46.49,46.57,46.44,46.55,71700.0,32.4968,32.5527,32.4619,32.5388,71700.0
2009-10-23 12:00:00,46.54,46.68,46.53,46.64,42700.0,32.5318,32.6296,32.5248,32.6017,42700.0
2009-10-23 12:10:00,46.64,46.82,46.64,46.8,87000.0,32.6017,32.7275,32.6017,32.7135,87000.0
2009-10-23 12:20:00,46.81,47.04,46.76,47.01,264400.0,32.7205,32.8813,32.6856,32.8603,264400.0
2009-10-23 12:30:00,47.02,47.15,46.97,47.11,108300.0,32.8673,32.9582,32.8323,32.9302,108300.0
2009-10-23 12:40:00,47.11,47.38,47.06,47.36,179400.0,32.9302,33.1189,32.8953,33.105,179400.0
2009-10-23 12:50:00,47.35,47.38,47.01,47.02,88500.0,33.098,33.1189,32.8603,32.8673,88500.0
2009-10-23 13:00:00,47.03,47.12,46.99,47.05,74000.0,32.8743,32.9372,32.8463,32.8883,74000.0
2009-10-23 13:10:00,47.05,47.12,46.96,46.96,56100.0,32.8883,32.9372,32.8254,32.8254,56100.0
2009-10-23 13:20:00,46.95,46.98,46.81,46.94,117900.0,32.8184,32.8393,32.7205,32.8114,117900.0
2009-10-23 13:30:00,46.93,46.96,46.68,46.73,129400.0,32.8044,32.8254,32.6296,32.6646,129400.0
2009-10-23 13:40:00,46.72,46.85,46.63,46.85,118900.0,32.6576,32.7485,32.5947,32.7485,118900.0
2009-10-23 13:50:00,46.85,47.09,46.84,47.03,199200.0,32.7485,32.9162,32.7415,32.8743,199200.0
2009-10-23 14:00:00,47.03,47.11,46.99,47.08,175400.0,32.8743,32.9302,32.8463,32.9092,175400.0
2009-10-23 14:10:00,47.05,47.18,47.01,47.18,116500.0,32.8883,32.9791,32.8603,32.9791,116500.0
2009-10-23 14:20:00,47.16,47.3,47.09,47.09,68700.0,32.9652,33.063,32.9162,32.9162,68700.0
2009-10-23 14:30:00,47.1,47.16,47.07,47.16,43900.0,32.9232,32.9652,32.9022,32.9652,43900.0
2009-10-23 14:40:00,47.15,47.15,46.98,47.0,56800.0,32.9582,32.9582,32.8393,32.8533,56800.0
2009-10-23 14:50:00,47.01,47.02,46.81,46.84,197600.0,32.8603,32.8673,32.7205,32.7415,197600.0
2009-10-23 15:00:00,46.84,47.11,46.84,47.1,155200.0,32.7415,32.9302,32.7415,32.9232,155200.0
2009-10-23 15:10:00,47.1,47.14,47.06,47.14,121900.0,32.9232,32.9512,32.8953,32.9512,121900.0
2009-10-23 15:20:00,47.13,47.17,46.99,47.01,116100.0,32.9442,32.9721,32.8463,32.8603,116100.0
2009-10-23 15:30:00,47.01,47.05,46.84,46.92,162700.0,32.8603,32.8883,32.7415,32.7974,162700.0
2009-10-23 15:40:00,46.92,46.94,46.83,46.93,311000.0,32.7974,32.8114,32.7345,32.8044,311000.0
2009-10-23 15:50:00,46.93,46.97,46.87,46.89,368500.0,32.8044,32.8323,32.7624,32.7764,368500.0
2009-10-26 09:30:00,46.91,47.81,46.8,47.79,141500.0,32.7904,33.4195,32.7135,33.4055,141500.0
2009-10-26 09:40:00,47.8,47.9,47.5,47.64,152000.0,33.4125,33.4824,33.2028,33.3007,152000.0
2009-10-26 09:50:00,47.65,47.86,47.51,47.6,132000.0,33.3077,33.4545,33.2098,33.2727,132000.0
2009-10-26 10:00:00,47.6,47.75,47.46,47.59,147300.0,33.2727,33.3776,33.1749,33.2657,147300.0
2009-10-26 10:10:00,47.59,47.75,47.53,47.67,88700.0,33.2657,33.3776,33.2238,33.3216,88700.0
2009-10-26 10:20:00,47.68,47.81,47.59,47.6,83800.0,33.3286,33.4195,33.2657,33.2727,83800.0
2009-10-26 10:30:00,47.6,47.68,47.33,47.45,128800.0,33.2727,33.3286,33.084,33.1679,128800.0
2009-10-26 10:40:00,47.46,47.65,47.44,47.61,69000.0,33.1749,33.3077,33.1609,33.2797,69000.0
2009-10-26 10:50:00,47.6,47.65,47.5,47.57,60500.0,33.2727,33.3077,33.2028,33.2517,60500.0
2009-10-26 11:00:00,47.56,47.69,47.51,47.62,65000.0,33.2448,33.3356,33.2098,33.2867,65000.0
2009-10-26 11:10:00,47.61,47.61,47.25,47.48,111300.0,33.2797,33.2797,33.0281,33.1888,111300.0
2009-10-26 11:20:00,47.48,47.61,47.43,47.52,121200.0,33.1888,33.2797,33.1539,33.2168,121200.0
2009-10-26 11:30:00,47.5,47.5,46.9,46.98,332600.0,33.2028,33.2028,32.7834,32.8393,332600.0
2009-10-26 11:40:00,46.98,47.07,46.88,47.01,164700.0,32.8393,32.9022,32.7694,32.8603,164700.0
2009-10-26 11:50:00,47.02,47.07,46.87,46.92,161100.0,32.8673,32.9022,32.7624,32.7974,161100.0
2009-10-26 12:00:00,46.93,47.0,46.67,46.82,102200.0,32.8044,32.8533,32.6226,32.7275,102200.0
2009-10-26 12:10:00,46.8,47.04,46.78,46.97,52400.0,32.7135,32.8813,32.6995,32.8323,52400.0
2009-10-26 12:20:00,46.96,47.0,46.71,46.76,113000.0,32.8254,32.8533,32.6506,32.6856,113000.0
2009-10-26 12:30:00,46.77,46.79,46.62,46.76,95000.0,32.6925,32.7065,32.5877,32.6856,95000.0
2009-10-26 12:40:00,46.77,46.9,46.74,46.88,102300.0,32.6925,32.7834,32.6716,32.7694,102300.0
2009-10-26 12:50:00,46.87,46.98,46.8,46.92,49800.0,32.7624,32.8393,32.7135,32.7974,49800.0
2009-10-26 13:00:00,46.91,46.92,46.83,46.88,19400.0,32.7904,32.7974,32.7345,32.7694,19400.0
2009-10-26 13:10:00,46.86,46.9,46.56,46.56,34200.0,32.7555,32.7834,32.5457,32.5457,34200.0
2009-10-26 13:20:00,46.57,46.74,46.53,46.73,42100.0,32.5527,32.6716,32.5248,32.6646,42100.0
2009-10-26 13:30:00,46.72,46.76,46.68,46.72,35500.0,32.6576,32.6856,32.6296,32.6576,35500.0
2009-10-26 13:40:00,46.73,46.83,46.7,46.73,32100.0,32.6646,32.7345,32.6436,32.6646,32100.0
2009-10-26 13:50:00,46.73,46.82,46.66,46.73,53000.0,32.6646,32.7275,32.6157,32.6646,53000.0
2009-10-26 14:00:00,46.74,46.85,46.68,46.69,37300.0,32.6716,32.7485,32.6296,32.6366,37300.0
2009-10-26 14:10:00,46.7,46.71,46.55,46.61,138900.0,32.6436,32.6506,32.5388,32.5807,138900.0
2009-10-26 14:20:00,46.62,46.84,46.6,46.71,145000.0,32.5877,32.7415,32.5737,32.6506,145000.0
2009-10-26 14:30:00,46.71,46.74,46.58,46.69,121300.0,32.6506,32.6716,32.5597,32.6366,121300.0
2009-10-26 14:40:00,46.7,46.72,46.62,46.69,57400.0,32.6436,32.6576,32.5877,32.6366,57400.0
2009-10-26 14:50:00,46.69,47.0,46.62,46.75,95000.0,32.6366,32.8533,32.5877,32.6786,95000.0
2009-10-26 15:00:00,46.75,46.8,46.67,46.7,95000.0,32.6786,32.7135,32.6226,32.6436,95000.0
2009-10-26 15:10:00,46.7,46.87,46.66,46.74,97700.0,32.6436,32.7624,32.6157,32.6716,97700.0
2009-10-26 15:20:00,46.74,46.77,46.67,46.69,94400.0,32.6716,32.6925,32.6226,32.6366,94400.0
2009-10-26 15:30:00,46.69,46.86,46.67,46.75,88900.0,32.6366,32.7555,32.6226,32.6786,88900.0
2009-10-26 15:40:00,46.75,47.0,46.73,46.98,91200.0,32.6786,32.8533,32.6646,32.8393,91200.0
2009-10-26 15:50:00,46.97,46.98,46.87,46.92,192300.0,32.8323,32.8393,32.7624,32.7974,192300.0
2009-10-27 09:30:00,46.89,47.37,46.81,47.06,90100.0,32.7764,33.1119,32.7205,32.8953,90100.0
2009-10-27 09:40:00,47.01,47.21,46.92,47.19,66200.0,32.8603,33.0001,32.7974,32.9861,66200.0
2009-10-27 09:50:00,47.2,47.51,47.18,47.48,287700.0,32.9931,33.2098,32.9791,33.1888,287700.0
2009-10-27 10:00:00,47.48,47.48,46.59,46.77,460500.0,33.1888,33.1888,32.5667,32.6925,460500.0
2009-10-27 10:10:00,46.76,46.93,46.69,46.72,145200.0,32.6856,32.8044,32.6366,32.6576,145200.0
2009-10-27 10:20:00,46.74,46.98,46.69,46.84,117300.0,32.6716,32.8393,32.6366,32.7415,117300.0
2009-10-27 10:30:00,46.83,46.94,46.67,46.84,166500.0,32.7345,32.8114,32.6226,32.7415,166500.0
2009-10-27 10:40:00,46.86,47.05,46.74,46.81,154100.0,32.7555,32.8883,32.6716,32.7205,154100.0
2009-10-27 10:50:00,46.81,46.82,46.68,46.72,166900.0,32.7205,32.7275,32.6296,32.6576,166900.0
2009-10-27 11:00:00,46.73,46.79,46.65,46.79,151000.0,32.6646,32.7065,32.6087,32.7065,151000.0
2009-10-27 11:10:00,46.81,46.84,46.74,46.77,118800.0,32.7205,32.7415,32.6716,32.6925,118800.0
2009-10-27 11:20:00,46.78,46.92,46.69,46.9,133600.0,32.6995,32.7974,32.6366,32.7834,133600.0
2009-10-27 11:30:00,46.9,47.05,46.89,47.01,101200.0,32.7834,32.8883,32.7764,32.8603,101200.0
2009-10-27 11:40:00,47.0,47.04,46.85,46.94,65400.0,32.8533,32.8813,32.7485,32.8114,65400.0
2009-10-27 11:50:00,46.95,47.02,46.86,46.87,64900.0,32.8184,32.8673,32.7555,32.7624,64900.0
2009-10-27 12:00:00,46.9,46.97,46.75,46.79,64700.0,32.7834,32.8323,32.6786,32.7065,64700.0
2009-10-27 12:10:00,46.79,46.86,46.74,46.82,43400.0,32.7065,32.7555,32.6716,32.7275,43400.0
2009-10-27 12:20:00,46.82,46.84,46.7,46.73,70200.0,32.7275,32.7415,32.6436,32.6646,70200.0
2009-10-27 12:30:00,46.72,46.76,46.52,46.52,72800.0,32.6576,32.6856,32.5178,32.5178,72800.0
2009-10-27 12:40:00,46.52,46.63,46.42,46.53,88200.0,32.5178,32.5947,32.4479,32.5248,88200.0
2009-10-27 12:50:00,46.53,46.63,46.41,46.45,112600.0,32.5248,32.5947,32.4409,32.4689,112600.0
2009-10-27 13:00:00,46.45,46.57,46.25,46.37,208300.0,32.4689,32.5527,32.3291,32.4129,208300.0
2009-10-27 13:10:00,46.36,46.4,46.27,46.29,197200.0,32.4059,32.4339,32.343,32.357,197200.0
2009-10-27 13:20:00,46.28,46.38,46.18,46.37,97400.0,32.35,32.4199,32.2801,32.4129,97400.0
2009-10-27 13:30:00,46.37,46.46,46.25,46.3,98600.0,32.4129,32.4758,32.3291,32.364,98600.0
2009-10-27 13:40:00,46.31,46.47,46.25,46.46,79700.0,32.371,32.4828,32.3291,32.4758,79700.0
2009-10-27 13:50:00,46.47,46.49,46.33,46.39,78100.0,32.4828,32.4968,32.385,32.4269,78100.0
2009-10-27 14:00:00,46.4,46.41,46.25,46.34,132300.0,32.4339,32.4409,32.3291,32.392,132300.0
2009-10-27 14:10:00,46.35,46.52,46.32,46.46,76800.0,32.399,32.5178,32.378,32.4758,76800.0
2009-10-27 14:20:00,46.47,46.5,46.35,46.37,65200.0,32.4828,32.5038,32.399,32.4129,65200.0
2009-10-27 14:30:00,46.38,46.5,46.36,46.43,65200.0,32.4199,32.5038,32.4059,32.4549,65200.0
2009-10-27 14:40:00,46.44,46.52,46.32,46.36,110000.0,32.4619,32.5178,32.378,32.4059,110000.0
2009-10-27 14:50:00,46.36,46.5,46.27,46.27,138100.0,32.4059,32.5038,32.343,32.343,138100.0
2009-10-27 15:00:00,46.28,46.33,46.23,46.25,200900.0,32.35,32.385,32.3151,32.3291,200900.0
2009-10-27 15:10:00,46.25,46.29,46.16,46.28,250600.0,32.3291,32.357,32.2661,32.35,250600.0
2009-10-27 15:20:00,46.28,46.3,46.16,46.18,225300.0,32.35,32.364,32.2661,32.2801,225300.0
2009-10-27 15:30:00,46.18,46.26,46.01,46.02,289500.0,32.2801,32.336,32.1613,32.1683,289500.0
2009-10-27 15:40:00,46.03,46.18,46.03,46.05,364900.0,32.1753,32.2801,32.1753,32.1893,364900.0
2009-10-27 15:50:00,46.05,46.2,46.02,46.07,459600.0,32.1893,32.2941,32.1683,32.2032,459600.0
2009-10-28 09:30:00,47.35,49.1,47.35,48.92,614700.0,33.098,34.3212,33.098,34.1954,614700.0
2009-10-28 09:40:00,48.92,49.75,48.53,49.21,577500.0,34.1954,34.7756,33.9228,34.3981,577500.0
2009-10-28 09:50:00,49.22,49.4,48.96,49.13,689100.0,34.4051,34.5309,34.2234,34.3422,689100.0
2009-10-28 10:00:00,49.15,49.16,48.75,48.98,461600.0,34.3562,34.3632,34.0766,34.2373,461600.0
2009-10-28 10:10:00,48.99,49.08,48.76,48.86,374200.0,34.2443,34.3072,34.0836,34.1535,374200.0
2009-10-28 10:20:00,48.86,48.9,48.43,48.6,344000.0,34.1535,34.1814,33.8529,33.9717,344000.0
2009-10-28 10:30:00,48.6,48.76,48.38,48.57,555100.0,33.9717,34.0836,33.8179,33.9508,555100.0
2009-10-28 10:40:00,48.56,48.6,48.11,48.15,252700.0,33.9438,33.9717,33.6292,33.6572,252700.0
2009-10-28 10:50:00,48.15,48.15,47.1,47.6,590300.0,33.6572,33.6572,32.9232,33.2727,590300.0
2009-10-28 11:00:00,47.63,47.8,47.5,47.8,191700.0,33.2937,33.4125,33.2028,33.4125,191700.0
2009-10-28 11:10:00,47.8,47.85,47.6,47.8,92800.0,33.4125,33.4475,33.2727,33.4125,92800.0
2009-10-28 11:20:00,47.81,47.84,47.67,47.74,93400.0,33.4195,33.4405,33.3216,33.3706,93400.0
2009-10-28 11:30:00,47.74,47.8,47.52,47.55,102600.0,33.3706,33.4125,33.2168,33.2378,102600.0
2009-10-28 11:40:00,47.55,47.56,47.07,47.1,173300.0,33.2378,33.2448,32.9022,32.9232,173300.0
2009-10-28 11:50:00,47.1,47.1,46.77,46.87,196000.0,32.9232,32.9232,32.6925,32.7624,196000.0
2009-10-28 12:00:00,46.86,47.04,46.82,46.91,137000.0,32.7555,32.8813,32.7275,32.7904,137000.0
2009-10-28 12:10:00,46.93,47.02,46.91,47.0,81800.0,32.8044,32.8673,32.7904,32.8533,81800.0
2009-10-28 12:20:00,47.0,47.11,46.87,47.05,117000.0,32.8533,32.9302,32.7624,32.8883,117000.0
2009-10-28 12:30:00,47.04,47.11,46.96,47.02,73700.0,32.8813,32.9302,32.8254,32.8673,73700.0
2009-10-28 12:40:00,47.02,47.13,46.94,47.11,116500.0,32.8673,32.9442,32.8114,32.9302,116500.0
2009-10-28 12:50:00,47.11,47.11,46.66,46.96,177600.0,32.9302,32.9302,32.6157,32.8254,177600.0
2009-10-28 13:00:00,46.97,47.18,46.93,47.13,130500.0,32.8323,32.9791,32.8044,32.9442,130500.0
2009-10-28 13:10:00,47.15,47.27,47.01,47.08,184800.0,32.9582,33.042,32.8603,32.9092,184800.0
2009-10-28 13:20:00,47.06,47.17,46.87,46.97,56800.0,32.8953,32.9721,32.7624,32.8323,56800.0
2009-10-28 13:30:00,46.98,47.15,46.94,46.95,31800.0,32.8393,32.9582,32.8114,32.8184,31800.0
2009-10-28 13:40:00,46.95,47.09,46.93,46.95,53900.0,32.8184,32.9162,32.8044,32.8184,53900.0
2009-10-28 13:50:00,46.93,47.0,46.84,46.85,42000.0,32.8044,32.8533,32.7415,32.7485,42000.0
2009-10-28 14:00:00,46.86,46.91,46.73,46.85,90100.0,32.7555,32.7904,32.6646,32.7485,90100.0
2009-10-28 14:10:00,46.84,47.05,46.79,46.97,157600.0,32.7415,32.8883,32.7065,32.8323,157600.0
2009-10-28 14:20:00,46.98,47.05,46.86,46.93,108300.0,32.8393,32.8883,32.7555,32.8044,108300.0
2009-10-28 14:30:00,46.92,46.94,46.61,46.63,121700.0,32.7974,32.8114,32.5807,32.5947,121700.0
2009-10-28 14:40:00,46.63,46.8,46.63,46.79,100300.0,32.5947,32.7135,32.5947,32.7065,100300.0
2009-10-28 14:50:00,46.8,46.91,46.67,46.68,88500.0,32.7135,32.7904,32.6226,32.6296,88500.0
2009-10-28 15:00:00,46.67,46.88,46.61,46.8,187000.0,32.6226,32.7694,32.5807,32.7135,187000.0
2009-10-28 15:10:00,46.8,46.85,46.64,46.75,183900.0,32.7135,32.7485,32.6017,32.6786,183900.0
2009-10-28 15:20:00,46.75,46.77,46.49,46.57,304500.0,32.6786,32.6925,32.4968,32.5527,304500.0
2009-10-28 15:30:00,46.56,46.66,46.54,46.6,242500.0,32.5457,32.6157,32.5318,32.5737,242500.0
2009-10-28 15:40:00,46.6,46.6,46.4,46.45,364800.0,32.5737,32.5737,32.4339,32.4689,364800.0
2009-10-28 15:50:00,46.45,46.46,46.19,46.26,497900.0,32.4689,32.4758,32.2871,32.336,497900.0
2009-10-29 09:30:00,46.61,46.91,46.25,46.9,247800.0,32.5807,32.7904,32.3291,32.7834,247800.0
2009-10-29 09:40:00,46.9,47.0,46.52,46.57,78700.0,32.7834,32.8533,32.5178,32.5527,78700.0
2009-10-29 09:50:00,46.57,46.82,46.5,46.74,156500.0,32.5527,32.7275,32.5038,32.6716,156500.0
2009-10-29 10:00:00,46.74,47.18,46.63,47.13,113700.0,32.6716,32.9791,32.5947,32.9442,113700.0
2009-10-29 10:10:00,47.12,47.34,47.12,47.26,154400.0,32.9372,33.091,32.9372,33.0351,154400.0
2009-10-29 10:20:00,47.27,47.41,47.19,47.22,144600.0,33.042,33.1399,32.9861,33.0071,144600.0
2009-10-29 10:30:00,47.24,47.26,46.98,47.16,150900.0,33.0211,33.0351,32.8393,32.9652,150900.0
2009-10-29 10:40:00,47.16,47.31,47.0,47.24,92500.0,32.9652,33.07,32.8533,33.0211,92500.0
2009-10-29 10:50:00,47.22,47.43,47.18,47.3,124000.0,33.0071,33.1539,32.9791,33.063,124000.0
2009-10-29 11:00:00,47.3,47.62,47.26,47.51,90500.0,33.063,33.2867,33.0351,33.2098,90500.0
2009-10-29 11:10:00,47.5,47.62,47.44,47.46,71600.0,33.2028,33.2867,33.1609,33.1749,71600.0
2009-10-29 11:20:00,47.47,47.59,47.4,47.57,57200.0,33.1818,33.2657,33.1329,33.2517,57200.0
2009-10-29 11:30:00,47.57,47.6,47.46,47.48,83200.0,33.2517,33.2727,33.1749,33.1888,83200.0
2009-10-29 11:40:00,47.48,47.55,47.29,47.41,80500.0,33.1888,33.2378,33.056,33.1399,80500.0
2009-10-29 11:50:00,47.42,47.53,47.29,47.49,79900.0,33.1469,33.2238,33.056,33.1958,79900.0
2009-10-29 12:00:00,47.48,47.51,47.41,47.44,44100.0,33.1888,33.2098,33.1399,33.1609,44100.0
2009-10-29 12:10:00,47.44,47.45,47.29,47.35,27700.0,33.1609,33.1679,33.056,33.098,27700.0
2009-10-29 12:20:00,47.35,47.46,47.31,47.36,27500.0,33.098,33.1749,33.07,33.105,27500.0
2009-10-29 12:30:00,47.37,47.59,47.37,47.5,80400.0,33.1119,33.2657,33.1119,33.2028,80400.0
2009-10-29 12:40:00,47.51,47.6,47.49,47.55,43500.0,33.2098,33.2727,33.1958,33.2378,43500.0
2009-10-29 12:50:00,47.55,47.56,47.41,47.41,44100.0,33.2378,33.2448,33.1399,33.1399,44100.0
2009-10-29 13:00:00,47.42,47.45,47.32,47.32,53600.0,33.1469,33.1679,33.077,33.077,53600.0
2009-10-29 13:10:00,47.32,47.33,47.2,47.27,73300.0,33.077,33.084,32.9931,33.042,73300.0
2009-10-29 13:20:00,47.26,47.35,47.2,47.2,55800.0,33.0351,33.098,32.9931,32.9931,55800.0
2009-10-29 13:30:00,47.2,47.33,47.18,47.33,80000.0,32.9931,33.084,32.9791,33.084,80000.0
2009-10-29 13:40:00,47.32,47.39,47.21,47.24,80400.0,33.077,33.1259,33.0001,33.0211,80400.0
2009-10-29 13:50:00,47.25,47.34,47.21,47.23,45500.0,33.0281,33.091,33.0001,33.0141,45500.0
2009-10-29 14:00:00,47.25,47.29,47.19,47.22,40800.0,33.0281,33.056,32.9861,33.0071,40800.0
2009-10-29 14:10:00,47.22,47.22,47.02,47.06,70600.0,33.0071,33.0071,32.8673,32.8953,70600.0
2009-10-29 14:20:00,47.06,47.2,47.04,47.14,86800.0,32.8953,32.9931,32.8813,32.9512,86800.0
2009-10-29 14:30:00,47.15,47.24,47.14,47.18,34700.0,32.9582,33.0211,32.9512,32.9791,34700.0
2009-10-29 14:40:00,47.19,47.28,47.11,47.12,50300.0,32.9861,33.049,32.9302,32.9372,50300.0
2009-10-29 14:50:00,47.12,47.2,47.1,47.11,41700.0,32.9372,32.9931,32.9232,32.9302,41700.0
2009-10-29 15:00:00,47.1,47.21,47.06,47.16,108900.0,32.9232,33.0001,32.8953,32.9652,108900.0
2009-10-29 15:10:00,47.16,47.26,47.1,47.11,63900.0,32.9652,33.0351,32.9232,32.9302,63900.0
2009-10-29 15:20:00,47.11,47.21,47.07,47.12,65800.0,32.9302,33.0001,32.9022,32.9372,65800.0
2009-10-29 15:30:00,47.11,47.18,47.01,47.13,128000.0,32.9302,32.9791,32.8603,32.9442,128000.0
2009-10-29 15:40:00,47.13,47.13,46.9,46.95,127500.0,32.9442,32.9442,32.7834,32.8184,127500.0
2009-10-29 15:50:00,46.94,47.18,46.93,47.13,238500.0,32.8114,32.9791,32.8044,32.9442,238500.0
2009-10-30 09:30:00,46.84,47.1,46.81,47.04,67800.0,32.7415,32.9232,32.7205,32.8813,67800.0
2009-10-30 09:40:00,47.03,47.3,46.86,47.11,190100.0,32.8743,33.063,32.7555,32.9302,190100.0
2009-10-30 09:50:00,47.13,47.15,46.9,46.97,188200.0,32.9442,32.9582,32.7834,32.8323,188200.0
2009-10-30 10:00:00,46.99,47.36,46.96,47.15,139500.0,32.8463,33.105,32.8254,32.9582,139500.0
2009-10-30 10:10:00,47.13,47.37,47.07,47.32,111400.0,32.9442,33.1119,32.9022,33.077,111400.0
2009-10-30 10:20:00,47.31,47.31,47.08,47.18,68400.0,33.07,33.07,32.9092,32.9791,68400.0
2009-10-30 10:30:00,47.16,47.16,46.88,46.95,343700.0,32.9652,32.9652,32.7694,32.8184,343700.0
2009-10-30 10:40:00,46.95,47.13,46.86,47.03,113100.0,32.8184,32.9442,32.7555,32.8743,113100.0
2009-10-30 10:50:00,47.05,47.27,47.05,47.21,62500.0,32.8883,33.042,32.8883,33.0001,62500.0
2009-10-30 11:00:00,47.21,47.25,47.08,47.12,74000.0,33.0001,33.0281,32.9092,32.9372,74000.0
2009-10-30 11:10:00,47.13,47.16,47.05,47.1,45400.0,32.9442,32.9652,32.8883,32.9232,45400.0
2009-10-30 11:20:00,47.1,47.17,47.05,47.06,69100.0,32.9232,32.9721,32.8883,32.8953,69100.0
2009-10-30 11:30:00,47.06,47.2,46.85,46.94,74300.0,32.8953,32.9931,32.7485,32.8114,74300.0
2009-10-30 11:40:00,46.92,46.99,46.8,46.85,48500.0,32.7974,32.8463,32.7135,32.7485,48500.0
2009-10-30 11:50:00,46.85,46.86,46.65,46.76,74700.0,32.7485,32.7555,32.6087,32.6856,74700.0
2009-10-30 12:00:00,46.76,47.06,46.72,47.0,69500.0,32.6856,32.8953,32.6576,32.8533,69500.0
2009-10-30 12:10:00,46.98,47.03,46.74,46.78,51800.0,32.8393,32.8743,32.6716,32.6995,51800.0
2009-10-30 12:20:00,46.77,46.86,46.45,46.55,131100.0,32.6925,32.7555,32.4689,32.5388,131100.0
2009-10-30 12:30:00,46.55,46.73,46.51,46.64,82400.0,32.5388,32.6646,32.5108,32.6017,82400.0
2009-10-30 12:40:00,46.63,46.66,46.4,46.47,127400.0,32.5947,32.6157,32.4339,32.4828,127400.0
2009-10-30 12:50:00,46.46,46.59,46.4,46.4,111200.0,32.4758,32.5667,32.4339,32.4339,111200.0
2009-10-30 13:00:00,46.41,46.63,46.4,46.55,108100.0,32.4409,32.5947,32.4339,32.5388,108100.0
2009-10-30 13:10:00,46.54,46.73,46.53,46.61,98300.0,32.5318,32.6646,32.5248,32.5807,98300.0
2009-10-30 13:20:00,46.6,46.6,46.36,46.44,88100.0,32.5737,32.5737,32.4059,32.4619,88100.0
2009-10-30 13:30:00,46.44,46.53,46.25,46.5,76200.0,32.4619,32.5248,32.3291,32.5038,76200.0
2009-10-30 13:40:00,46.5,46.75,46.47,46.73,66800.0,32.5038,32.6786,32.4828,32.6646,66800.0
2009-10-30 13:50:00,46.72,46.72,46.55,46.56,32700.0,32.6576,32.6576,32.5388,32.5457,32700.0
2009-10-30 14:00:00,46.55,46.92,46.55,46.84,70100.0,32.5388,32.7974,32.5388,32.7415,70100.0
2009-10-30 14:10:00,46.83,46.87,46.65,46.8,75600.0,32.7345,32.7624,32.6087,32.7135,75600.0
2009-10-30 14:20:00,46.8,46.87,46.64,46.73,67100.0,32.7135,32.7624,32.6017,32.6646,67100.0
2009-10-30 14:30:00,46.73,46.73,46.4,46.5,72200.0,32.6646,32.6646,32.4339,32.5038,72200.0
2009-10-30 14:40:00,46.5,46.67,46.44,46.52,60600.0,32.5038,32.6226,32.4619,32.5178,60600.0
2009-10-30 14:50:00,46.5,46.71,46.43,46.69,82000.0,32.5038,32.6506,32.4549,32.6366,82000.0
2009-10-30 15:00:00,46.67,46.72,46.55,46.57,270900.0,32.6226,32.6576,32.5388,32.5527,270900.0
2009-10-30 15:10:00,46.57,46.73,46.55,46.64,155400.0,32.5527,32.6646,32.5388,32.6017,155400.0
2009-10-30 15:20:00,46.64,46.84,46.6,46.69,157300.0,32.6017,32.7415,32.5737,32.6366,157300.0
2009-10-30 15:30:00,46.69,46.87,46.65,46.76,202400.0,32.6366,32.7624,32.6087,32.6856,202400.0
2009-10-30 15:40:00,46.76,46.91,46.72,46.79,287700.0,32.6856,32.7904,32.6576,32.7065,287700.0
2009-10-30 15:50:00,46.78,46.8,46.59,46.62,464300.0,32.6995,32.7135,32.5667,32.5877,464300.0
2009-11-02 09:30:00,46.67,46.91,46.55,46.58,49500.0,32.6226,32.7904,32.5388,32.5597,49500.0
2009-11-02 09:40:00,46.59,46.92,46.59,46.89,74900.0,32.5667,32.7974,32.5667,32.7764,74900.0
2009-11-02 09:50:00,46.88,47.27,46.86,47.08,118000.0,32.7694,33.042,32.7555,32.9092,118000.0
2009-11-02 10:00:00,47.15,47.76,47.12,47.51,210900.0,32.9582,33.3846,32.9372,33.2098,210900.0
2009-11-02 10:10:00,47.52,47.82,47.49,47.73,114500.0,33.2168,33.4265,33.1958,33.3636,114500.0
2009-11-02 10:20:00,47.72,47.75,47.28,47.34,89600.0,33.3566,33.3776,33.049,33.091,89600.0
2009-11-02 10:30:00,47.35,47.57,47.35,47.57,97900.0,33.098,33.2517,33.098,33.2517,97900.0
2009-11-02 10:40:00,47.57,47.59,47.31,47.44,78500.0,33.2517,33.2657,33.07,33.1609,78500.0
2009-11-02 10:50:00,47.45,47.54,47.24,47.28,53900.0,33.1679,33.2308,33.0211,33.049,53900.0
2009-11-02 11:00:00,47.27,47.37,47.16,47.32,61100.0,33.042,33.1119,32.9652,33.077,61100.0
2009-11-02 11:10:00,47.3,47.53,47.18,47.46,54700.0,33.063,33.2238,32.9791,33.1749,54700.0
2009-11-02 11:20:00,47.47,47.68,47.44,47.6,67700.0,33.1818,33.3286,33.1609,33.2727,67700.0
2009-11-02 11:30:00,47.61,47.64,47.33,47.35,53000.0,33.2797,33.3007,33.084,33.098,53000.0
2009-11-02 11:40:00,47.34,47.4,47.24,47.25,37000.0,33.091,33.1329,33.0211,33.0281,37000.0
2009-11-02 11:50:00,47.25,47.38,47.17,47.29,34200.0,33.0281,33.1189,32.9721,33.056,34200.0
2009-11-02 12:00:00,47.29,47.33,47.09,47.15,60800.0,33.056,33.084,32.9162,32.9582,60800.0
2009-11-02 12:10:00,47.16,47.19,47.05,47.16,29300.0,32.9652,32.9861,32.8883,32.9652,29300.0
2009-11-02 12:20:00,47.17,47.22,47.13,47.14,49300.0,32.9721,33.0071,32.9442,32.9512,49300.0
2009-11-02 12:30:00,47.15,47.22,46.99,47.04,51300.0,32.9582,33.0071,32.8463,32.8813,51300.0
2009-11-02 12:40:00,47.03,47.06,46.87,47.0,81900.0,32.8743,32.8953,32.7624,32.8533,81900.0
2009-11-02 12:50:00,47.01,47.01,46.46,46.47,135600.0,32.8603,32.8603,32.4758,32.4828,135600.0
2009-11-02 13:00:00,46.48,46.82,46.44,46.67,104200.0,32.4898,32.7275,32.4619,32.6226,104200.0
2009-11-02 13:10:00,46.69,46.79,46.59,46.79,69900.0,32.6366,32.7065,32.5667,32.7065,69900.0
2009-11-02 13:20:00,46.77,46.85,46.68,46.7,45000.0,32.6925,32.7485,32.6296,32.6436,45000.0
2009-11-02 13:30:00,46.7,46.7,46.41,46.48,64700.0,32.6436,32.6436,32.4409,32.4898,64700.0
2009-11-02 13:40:00,46.48,46.57,46.41,46.49,30600.0,32.4898,32.5527,32.4409,32.4968,30600.0
2009-11-02 13:50:00,46.47,46.47,46.18,46.18,103000.0,32.4828,32.4828,32.2801,32.2801,103000.0
2009-11-02 14:00:00,46.17,46.18,45.94,45.97,133900.0,32.2731,32.2801,32.1124,32.1333,133900.0
2009-11-02 14:10:00,45.98,46.13,45.96,46.08,113100.0,32.1403,32.2452,32.1263,32.2102,113100.0
2009-11-02 14:20:00,46.08,46.48,46.08,46.45,59000.0,32.2102,32.4898,32.2102,32.4689,59000.0
2009-11-02 14:30:00,46.48,46.53,46.37,46.39,46900.0,32.4898,32.5248,32.4129,32.4269,46900.0
2009-11-02 14:40:00,46.4,46.59,46.4,46.41,54600.0,32.4339,32.5667,32.4339,32.4409,54600.0
2009-11-02 14:50:00,46.42,46.56,46.3,46.45,57100.0,32.4479,32.5457,32.364,32.4689,57100.0
2009-11-02 15:00:00,46.46,46.63,46.44,46.47,107700.0,32.4758,32.5947,32.4619,32.4828,107700.0
2009-11-02 15:10:00,46.47,46.57,46.32,46.32,98500.0,32.4828,32.5527,32.378,32.378,98500.0
2009-11-02 15:20:00,46.33,46.46,46.23,46.41,101600.0,32.385,32.4758,32.3151,32.4409,101600.0
2009-11-02 15:30:00,46.4,46.64,46.39,46.56,121500.0,32.4339,32.6017,32.4269,32.5457,121500.0
2009-11-02 15:40:00,46.56,46.69,46.49,46.54,149200.0,32.5457,32.6366,32.4968,32.5318,149200.0
2009-11-02 15:50:00,46.54,46.67,46.53,46.61,287700.0,32.5318,32.6226,32.5248,32.5807,287700.0
2009-11-03 09:30:00,49.68,50.0,48.85,49.27,880400.0,34.7267,34.9503,34.1465,34.4401,880400.0
2009-11-03 09:40:00,49.27,49.5,49.14,49.31,605800.0,34.4401,34.6008,34.3492,34.468,605800.0
2009-11-03 09:50:00,49.31,49.37,49.14,49.15,481600.0,34.468,34.51,34.3492,34.3562,481600.0
2009-11-03 10:00:00,49.15,49.37,49.15,49.25,522700.0,34.3562,34.51,34.3562,34.4261,522700.0
2009-11-03 10:10:00,49.25,49.26,48.72,48.87,517300.0,34.4261,34.4331,34.0556,34.1605,517300.0
2009-11-03 10:20:00,48.86,48.9,48.28,48.43,588900.0,34.1535,34.1814,33.748,33.8529,588900.0
2009-11-03 10:30:00,48.42,48.59,48.07,48.24,364100.0,33.8459,33.9647,33.6012,33.7201,364100.0
2009-11-03 10:40:00,48.21,48.6,48.21,48.58,153200.0,33.6991,33.9717,33.6991,33.9577,153200.0
2009-11-03 10:50:00,48.57,48.59,48.43,48.46,161400.0,33.9508,33.9647,33.8529,33.8739,161400.0
2009-11-03 11:00:00,48.45,48.71,48.38,48.58,215700.0,33.8669,34.0486,33.8179,33.9577,215700.0
2009-11-03 11:10:00,48.58,48.58,48.37,48.4,263900.0,33.9577,33.9577,33.811,33.8319,263900.0
2009-11-03 11:20:00,48.38,48.66,48.35,48.42,307500.0,33.8179,34.0137,33.797,33.8459,307500.0
2009-11-03 11:30:00,48.43,48.5,48.39,48.46,168600.0,33.8529,33.9018,33.8249,33.8739,168600.0
2009-11-03 11:40:00,48.46,48.53,48.38,48.46,126900.0,33.8739,33.9228,33.8179,33.8739,126900.0
2009-11-03 11:50:00,48.44,48.45,48.21,48.21,156700.0,33.8599,33.8669,33.6991,33.6991,156700.0
2009-11-03 12:00:00,48.21,48.27,47.84,47.85,256900.0,33.6991,33.7411,33.4405,33.4475,256900.0
2009-11-03 12:10:00,47.85,47.86,47.55,47.63,453900.0,33.4475,33.4545,33.2378,33.2937,453900.0
2009-11-03 12:20:00,47.63,47.88,47.63,47.86,372000.0,33.2937,33.4684,33.2937,33.4545,372000.0
2009-11-03 12:30:00,47.85,48.23,47.84,48.18,252000.0,33.4475,33.7131,33.4405,33.6781,252000.0
2009-11-03 12:40:00,48.18,48.54,48.18,48.5,393100.0,33.6781,33.9298,33.6781,33.9018,393100.0
2009-11-03 12:50:00,48.51,48.59,48.22,48.39,236700.0,33.9088,33.9647,33.7061,33.8249,236700.0
2009-11-03 13:00:00,48.39,48.49,48.33,48.37,201300.0,33.8249,33.8948,33.783,33.811,201300.0
2009-11-03 13:10:00,48.37,48.62,48.29,48.61,210300.0,33.811,33.9857,33.755,33.9787,210300.0
2009-11-03 13:20:00,48.61,48.75,48.56,48.71,305000.0,33.9787,34.0766,33.9438,34.0486,305000.0
2009-11-03 13:30:00,48.7,48.84,48.6,48.84,198800.0,34.0416,34.1395,33.9717,34.1395,198800.0
2009-11-03 13:40:00,48.84,49.07,48.81,49.02,323900.0,34.1395,34.3003,34.1185,34.2653,323900.0
2009-11-03 13:50:00,49.01,49.1,49.0,49.07,281300.0,34.2583,34.3212,34.2513,34.3003,281300.0
2009-11-03 14:00:00,49.07,49.18,49.03,49.17,311900.0,34.3003,34.3771,34.2723,34.3702,311900.0
2009-11-03 14:10:00,49.17,49.19,49.06,49.15,412500.0,34.3702,34.3841,34.2933,34.3562,412500.0
2009-11-03 14:20:00,49.15,49.25,48.98,49.0,387800.0,34.3562,34.4261,34.2373,34.2513,387800.0
2009-11-03 14:30:00,49.0,49.16,48.99,49.14,252900.0,34.2513,34.3632,34.2443,34.3492,252900.0
2009-11-03 14:40:00,49.14,49.21,49.1,49.15,122600.0,34.3492,34.3981,34.3212,34.3562,122600.0
2009-11-03 14:50:00,49.15,49.19,49.1,49.13,304500.0,34.3562,34.3841,34.3212,34.3422,304500.0
2009-11-03 15:00:00,49.14,49.17,49.02,49.06,274500.0,34.3492,34.3702,34.2653,34.2933,274500.0
2009-11-03 15:10:00,49.07,49.15,49.04,49.08,172900.0,34.3003,34.3562,34.2793,34.3072,172900.0
2009-11-03 15:20:00,49.08,49.09,48.97,49.07,155600.0,34.3072,34.3142,34.2304,34.3003,155600.0
2009-11-03 15:30:00,49.08,49.15,49.05,49.1,275100.0,34.3072,34.3562,34.2863,34.3212,275100.0
2009-11-03 15:40:00,49.1,49.21,49.1,49.13,350100.0,34.3212,34.3981,34.3212,34.3422,350100.0
2009-11-03 15:50:00,49.13,49.18,49.11,49.16,499400.0,34.3422,34.3771,34.3282,34.3632,499400.0
2009-11-04 09:30:00,49.44,49.61,49.19,49.26,404300.0,34.7945,34.9142,34.6186,34.6679,404300.0
2009-11-04 09:40:00,49.26,49.55,49.21,49.52,194200.0,34.6679,34.872,34.6327,34.8509,194200.0
2009-11-04 09:50:00,49.52,49.59,49.44,49.51,200000.0,34.8509,34.9001,34.7945,34.8438,200000.0
2009-11-04 10:00:00,49.5,49.69,49.45,49.54,275100.0,34.8368,34.9705,34.8016,34.8649,275100.0
2009-11-04 10:10:00,49.55,49.66,49.48,49.64,164700.0,34.872,34.9494,34.8227,34.9353,164700.0
2009-11-04 10:20:00,49.64,49.64,49.49,49.54,146900.0,34.9353,34.9353,34.8297,34.8649,146900.0
2009-11-04 10:30:00,49.54,49.68,49.52,49.65,249200.0,34.8649,34.9635,34.8509,34.9423,249200.0
2009-11-04 10:40:00,49.64,49.92,49.62,49.84,287700.0,34.9353,35.1324,34.9212,35.0761,287700.0
2009-11-04 10:50:00,49.85,49.92,49.8,49.86,141500.0,35.0831,35.1324,35.0479,35.0901,141500.0
2009-11-04 11:00:00,49.86,49.93,49.77,49.78,162900.0,35.0901,35.1394,35.0268,35.0338,162900.0
2009-11-04 11:10:00,49.77,49.87,49.69,49.73,243800.0,35.0268,35.0972,34.9705,34.9986,243800.0
2009-11-04 11:20:00,49.73,49.75,49.59,49.65,140400.0,34.9986,35.0127,34.9001,34.9423,140400.0
2009-11-04 11:30:00,49.65,49.66,49.56,49.56,165400.0,34.9423,34.9494,34.879,34.879,165400.0
2009-11-04 11:40:00,49.56,49.74,49.47,49.74,377800.0,34.879,35.0057,34.8157,35.0057,377800.0
2009-11-04 11:50:00,49.74,49.81,49.66,49.66,103100.0,35.0057,35.0549,34.9494,34.9494,103100.0
2009-11-04 12:00:00,49.67,49.74,49.58,49.61,95600.0,34.9564,35.0057,34.8931,34.9142,95600.0
2009-11-04 12:10:00,49.6,49.72,49.5,49.67,75300.0,34.9072,34.9916,34.8368,34.9564,75300.0
2009-11-04 12:20:00,49.68,49.75,49.61,49.73,354500.0,34.9635,35.0127,34.9142,34.9986,354500.0
2009-11-04 12:30:00,49.73,49.76,49.73,49.76,116100.0,34.9986,35.0198,34.9986,35.0198,116100.0
2009-11-04 12:40:00,49.75,49.79,49.71,49.74,91100.0,35.0127,35.0409,34.9846,35.0057,91100.0
2009-11-04 12:50:00,49.72,49.76,49.68,49.75,71200.0,34.9916,35.0198,34.9635,35.0127,71200.0
2009-11-04 13:00:00,49.74,49.76,49.7,49.7,60800.0,35.0057,35.0198,34.9775,34.9775,60800.0
2009-11-04 13:10:00,49.71,49.75,49.66,49.69,54600.0,34.9846,35.0127,34.9494,34.9705,54600.0
2009-11-04 13:20:00,49.68,49.81,49.68,49.81,129900.0,34.9635,35.0549,34.9635,35.0549,129900.0
2009-11-04 13:30:00,49.8,49.92,49.8,49.85,113000.0,35.0479,35.1324,35.0479,35.0831,113000.0
2009-11-04 13:40:00,49.85,49.93,49.83,49.93,77700.0,35.0831,35.1394,35.069,35.1394,77700.0
2009-11-04 13:50:00,49.92,49.99,49.92,49.98,100500.0,35.1324,35.1816,35.1324,35.1746,100500.0
2009-11-04 14:00:00,49.98,49.98,49.8,49.87,257600.0,35.1746,35.1746,35.0479,35.0972,257600.0
2009-11-04 14:10:00,49.87,50.0,49.46,49.58,207100.0,35.0972,35.1887,34.8086,34.8931,207100.0
2009-11-04 14:20:00,49.58,49.97,49.55,49.83,385100.0,34.8931,35.1675,34.872,35.069,385100.0
2009-11-04 14:30:00,49.83,50.22,49.74,50.12,281300.0,35.069,35.3435,35.0057,35.2731,281300.0
2009-11-04 14:40:00,50.12,50.33,50.03,50.23,245100.0,35.2731,35.4209,35.2098,35.3505,245100.0
2009-11-04 14:50:00,50.21,50.36,50.14,50.33,225400.0,35.3365,35.442,35.2872,35.4209,225400.0
2009-11-04 15:00:00,50.32,50.34,50.21,50.29,236100.0,35.4139,35.4279,35.3365,35.3928,236100.0
2009-11-04 15:10:00,50.29,50.38,50.09,50.19,222500.0,35.3928,35.4561,35.252,35.3224,222500.0
2009-11-04 15:20:00,50.18,50.22,50.09,50.16,161600.0,35.3153,35.3435,35.252,35.3013,161600.0
2009-11-04 15:30:00,50.16,50.18,49.89,49.93,535300.0,35.3013,35.3153,35.1112,35.1394,535300.0
2009-11-04 15:40:00,49.94,49.94,49.79,49.82,340900.0,35.1464,35.1464,35.0409,35.062,340900.0
2009-11-04 15:50:00,49.82,49.86,49.8,49.86,451600.0,35.062,35.0901,35.0479,35.0901,451600.0
2009-11-05 09:30:00,50.26,50.45,49.9,49.97,198800.0,35.3716,35.5054,35.1183,35.1675,198800.0
2009-11-05 09:40:00,49.95,50.31,49.92,50.23,93400.0,35.1535,35.4068,35.1324,35.3505,93400.0
2009-11-05 09:50:00,50.23,50.49,50.23,50.3,131600.0,35.3505,35.5335,35.3505,35.3998,131600.0
2009-11-05 10:00:00,50.35,50.49,49.99,50.01,147800.0,35.435,35.5335,35.1816,35.1957,147800.0
2009-11-05 10:10:00,50.0,50.12,49.95,50.06,111400.0,35.1887,35.2731,35.1535,35.2309,111400.0
2009-11-05 10:20:00,50.07,50.29,50.06,50.1,66000.0,35.2379,35.3928,35.2309,35.259,66000.0
2009-11-05 10:30:00,50.11,50.45,50.08,50.42,118100.0,35.2661,35.5054,35.245,35.4842,118100.0
2009-11-05 10:40:00,50.42,50.46,50.3,50.38,80400.0,35.4842,35.5124,35.3998,35.4561,80400.0
2009-11-05 10:50:00,50.37,50.55,50.36,50.54,81900.0,35.4491,35.5757,35.442,35.5687,81900.0
2009-11-05 11:00:00,50.54,50.55,50.31,50.35,125400.0,35.5687,35.5757,35.4068,35.435,125400.0
2009-11-05 11:10:00,50.35,50.48,50.32,50.4,87500.0,35.435,35.5265,35.4139,35.4702,87500.0
2009-11-05 11:20:00,50.39,50.47,50.23,50.24,91300.0,35.4631,35.5194,35.3505,35.3576,91300.0
2009-11-05 11:30:00,50.23,50.32,50.21,50.3,62400.0,35.3505,35.4139,35.3365,35.3998,62400.0
2009-11-05 11:40:00,50.3,50.33,50.25,50.3,85000.0,35.3998,35.4209,35.3646,35.3998,85000.0
2009-11-05 11:50:00,50.31,50.35,50.22,50.28,49800.0,35.4068,35.435,35.3435,35.3857,49800.0
2009-11-05 12:00:00,50.27,50.34,50.23,50.31,62600.0,35.3787,35.4279,35.3505,35.4068,62600.0
2009-11-05 12:10:00,50.32,50.36,50.25,50.32,27700.0,35.4139,35.442,35.3646,35.4139,27700.0
2009-11-05 12:20:00,50.33,50.4,50.24,50.29,29300.0,35.4209,35.4702,35.3576,35.3928,29300.0
2009-11-05 12:30:00,50.29,50.4,50.24,50.35,35300.0,35.3928,35.4702,35.3576,35.435,35300.0
2009-11-05 12:40:00,50.36,50.41,50.31,50.37,22400.0,35.442,35.4772,35.4068,35.4491,22400.0
2009-11-05 12:50:00,50.37,50.45,50.32,50.43,52300.0,35.4491,35.5054,35.4139,35.4913,52300.0
2009-11-05 13:00:00,50.43,50.51,50.34,50.34,45300.0,35.4913,35.5476,35.4279,35.4279,45300.0
2009-11-05 13:10:00,50.35,50.51,50.33,50.51,46800.0,35.435,35.5476,35.4209,35.5476,46800.0
2009-11-05 13:20:00,50.51,50.6,50.5,50.5,53800.0,35.5476,35.6109,35.5405,35.5405,53800.0
2009-11-05 13:30:00,50.49,50.56,50.48,50.56,27200.0,35.5335,35.5828,35.5265,35.5828,27200.0
2009-11-05 13:40:00,50.56,50.65,50.52,50.61,57400.0,35.5828,35.6461,35.5546,35.618,57400.0
2009-11-05 13:50:00,50.59,50.59,50.49,50.5,79400.0,35.6039,35.6039,35.5335,35.5405,79400.0
2009-11-05 14:00:00,50.51,50.54,50.48,50.49,129800.0,35.5476,35.5687,35.5265,35.5335,129800.0
2009-11-05 14:10:00,50.49,50.6,50.49,50.53,50500.0,35.5335,35.6109,35.5335,35.5617,50500.0
2009-11-05 14:20:00,50.54,50.63,50.53,50.56,53100.0,35.5687,35.632,35.5617,35.5828,53100.0
2009-11-05 14:30:00,50.57,50.62,50.54,50.56,48700.0,35.5898,35.625,35.5687,35.5828,48700.0
2009-11-05 14:40:00,50.56,50.66,50.52,50.62,73500.0,35.5828,35.6532,35.5546,35.625,73500.0
2009-11-05 14:50:00,50.63,50.73,50.61,50.63,81400.0,35.632,35.7024,35.618,35.632,81400.0
2009-11-05 15:00:00,50.64,50.94,50.63,50.92,224900.0,35.6391,35.8502,35.632,35.8361,224900.0
2009-11-05 15:10:00,50.9,51.1,50.9,51.09,191300.0,35.8221,35.9628,35.8221,35.9558,191300.0
2009-11-05 15:20:00,51.09,51.1,50.93,51.01,159200.0,35.9558,35.9628,35.8432,35.8995,159200.0
2009-11-05 15:30:00,51.01,51.01,50.92,50.94,108400.0,35.8995,35.8995,35.8361,35.8502,108400.0
2009-11-05 15:40:00,50.94,51.04,50.86,50.99,150400.0,35.8502,35.9206,35.7939,35.8854,150400.0
2009-11-05 15:50:00,51.0,51.1,50.98,51.01,284800.0,35.8924,35.9628,35.8784,35.8995,284800.0
2009-11-06 09:30:00,50.93,51.38,50.56,51.31,171700.0,35.8432,36.1599,35.5828,36.1106,171700.0
2009-11-06 09:40:00,51.32,51.67,51.26,51.48,220200.0,36.1176,36.364,36.0754,36.2302,220200.0
2009-11-06 09:50:00,51.5,51.72,51.47,51.7,147900.0,36.2443,36.3992,36.2232,36.3851,147900.0
2009-11-06 10:00:00,51.7,51.8,51.61,51.72,185900.0,36.3851,36.4555,36.3217,36.3992,185900.0
2009-11-06 10:10:00,51.74,51.76,51.55,51.72,162500.0,36.4132,36.4273,36.2795,36.3992,162500.0
2009-11-06 10:20:00,51.71,51.76,51.4,51.4,221700.0,36.3921,36.4273,36.1739,36.1739,221700.0
2009-11-06 10:30:00,51.39,51.53,51.22,51.47,197900.0,36.1669,36.2654,36.0473,36.2232,197900.0
2009-11-06 10:40:00,51.49,51.49,51.19,51.28,197700.0,36.2373,36.2373,36.0262,36.0895,197700.0
2009-11-06 10:50:00,51.27,51.53,51.24,51.5,98500.0,36.0825,36.2654,36.0613,36.2443,98500.0
2009-11-06 11:00:00,51.49,51.65,51.46,51.56,90600.0,36.2373,36.3499,36.2162,36.2865,90600.0
2009-11-06 11:10:00,51.54,51.62,51.42,51.61,67700.0,36.2725,36.3288,36.188,36.3217,67700.0
2009-11-06 11:20:00,51.59,51.78,51.51,51.76,60900.0,36.3077,36.4414,36.2514,36.4273,60900.0
2009-11-06 11:30:00,51.76,51.87,51.72,51.82,102900.0,36.4273,36.5047,36.3992,36.4695,102900.0
2009-11-06 11:40:00,51.83,51.97,51.8,51.94,65900.0,36.4766,36.5751,36.4555,36.554,65900.0
2009-11-06 11:50:00,51.94,51.99,51.86,51.95,99700.0,36.554,36.5892,36.4977,36.561,99700.0
2009-11-06 12:00:00,51.96,52.0,51.91,51.98,77200.0,36.5681,36.5962,36.5329,36.5821,77200.0
2009-11-06 12:10:00,51.97,52.22,51.95,52.2,164500.0,36.5751,36.751,36.561,36.737,164500.0
2009-11-06 12:20:00,52.21,52.31,52.2,52.25,220100.0,36.744,36.8144,36.737,36.7722,220100.0
2009-11-06 12:30:00,52.24,52.28,51.97,52.11,189700.0,36.7651,36.7933,36.5751,36.6736,189700.0
2009-11-06 12:40:00,52.13,52.17,52.08,52.13,97500.0,36.6877,36.7158,36.6525,36.6877,97500.0
2009-11-06 12:50:00,52.13,52.22,52.1,52.17,90400.0,36.6877,36.751,36.6666,36.7158,90400.0
2009-11-06 13:00:00,52.16,52.18,52.13,52.16,95300.0,36.7088,36.7229,36.6877,36.7088,95300.0
2009-11-06 13:10:00,52.16,52.3,52.13,52.28,47600.0,36.7088,36.8073,36.6877,36.7933,47600.0
2009-11-06 13:20:00,52.28,52.35,52.23,52.25,120300.0,36.7933,36.8425,36.7581,36.7722,120300.0
2009-11-06 13:30:00,52.25,52.39,52.25,52.36,147000.0,36.7722,36.8707,36.7722,36.8496,147000.0
2009-11-06 13:40:00,52.35,52.44,52.3,52.37,83200.0,36.8425,36.9059,36.8073,36.8566,83200.0
2009-11-06 13:50:00,52.38,52.43,52.13,52.22,101800.0,36.8636,36.8988,36.6877,36.751,101800.0
2009-11-06 14:00:00,52.21,52.22,51.97,52.01,170900.0,36.744,36.751,36.5751,36.6032,170900.0
2009-11-06 14:10:00,52.0,52.06,51.98,52.0,109400.0,36.5962,36.6384,36.5821,36.5962,109400.0
2009-11-06 14:20:00,52.0,52.08,51.98,52.07,81100.0,36.5962,36.6525,36.5821,36.6455,81100.0
2009-11-06 14:30:00,52.06,52.13,52.06,52.1,63700.0,36.6384,36.6877,36.6384,36.6666,63700.0
2009-11-06 14:40:00,52.1,52.14,52.05,52.05,83100.0,36.6666,36.6947,36.6314,36.6314,83100.0
2009-11-06 14:50:00,52.05,52.07,51.94,51.98,104500.0,36.6314,36.6455,36.554,36.5821,104500.0
2009-11-06 15:00:00,51.97,52.05,51.88,52.04,148700.0,36.5751,36.6314,36.5118,36.6244,148700.0
2009-11-06 15:10:00,52.03,52.05,51.98,52.05,116500.0,36.6173,36.6314,36.5821,36.6314,116500.0
2009-11-06 15:20:00,52.05,52.1,51.99,52.09,196000.0,36.6314,36.6666,36.5892,36.6595,196000.0
2009-11-06 15:30:00,52.09,52.12,51.98,52.03,210100.0,36.6595,36.6807,36.5821,36.6173,210100.0
2009-11-06 15:40:00,52.04,52.13,52.03,52.11,210000.0,36.6244,36.6877,36.6173,36.6736,210000.0
2009-11-06 15:50:00,52.11,52.15,52.05,52.1,377900.0,36.6736,36.7018,36.6314,36.6666,377900.0
2009-11-09 09:30:00,52.57,52.57,52.01,52.49,261100.0,36.9974,36.9974,36.6032,36.9411,261100.0
2009-11-09 09:40:00,52.49,52.66,52.33,52.35,257000.0,36.9411,37.0607,36.8285,36.8425,257000.0
2009-11-09 09:50:00,52.34,52.55,52.19,52.37,208500.0,36.8355,36.9833,36.7299,36.8566,208500.0
2009-11-09 10:00:00,52.39,52.56,52.29,52.31,139400.0,36.8707,36.9903,36.8003,36.8144,139400.0
2009-11-09 10:10:00,52.31,52.38,52.22,52.25,400900.0,36.8144,36.8636,36.751,36.7722,400900.0
2009-11-09 10:20:00,52.25,52.33,51.99,52.0,162600.0,36.7722,36.8285,36.5892,36.5962,162600.0
2009-11-09 10:30:00,51.99,52.03,51.87,51.96,168100.0,36.5892,36.6173,36.5047,36.5681,168100.0
2009-11-09 10:40:00,51.96,52.09,51.95,51.96,89000.0,36.5681,36.6595,36.561,36.5681,89000.0
2009-11-09 10:50:00,51.96,52.12,51.92,52.07,63300.0,36.5681,36.6807,36.5399,36.6455,63300.0
2009-11-09 11:00:00,52.09,52.17,52.05,52.15,96300.0,36.6595,36.7158,36.6314,36.7018,96300.0
2009-11-09 11:10:00,52.15,52.2,52.1,52.1,66400.0,36.7018,36.737,36.6666,36.6666,66400.0
2009-11-09 11:20:00,52.12,52.14,51.98,52.04,76000.0,36.6807,36.6947,36.5821,36.6244,76000.0
2009-11-09 11:30:00,52.03,52.11,51.96,52.1,92600.0,36.6173,36.6736,36.5681,36.6666,92600.0
2009-11-09 11:40:00,52.1,52.3,52.08,52.29,66600.0,36.6666,36.8073,36.6525,36.8003,66600.0
2009-11-09 11:50:00,52.28,52.29,52.13,52.13,45300.0,36.7933,36.8003,36.6877,36.6877,45300.0
2009-11-09 12:00:00,52.12,52.24,52.09,52.2,65400.0,36.6807,36.7651,36.6595,36.737,65400.0
2009-11-09 12:10:00,52.2,52.22,52.09,52.11,42900.0,36.737,36.751,36.6595,36.6736,42900.0
2009-11-09 12:20:00,52.1,52.18,52.07,52.07,70700.0,36.6666,36.7229,36.6455,36.6455,70700.0
2009-11-09 12:30:00,52.08,52.09,51.99,52.0,68400.0,36.6525,36.6595,36.5892,36.5962,68400.0
2009-11-09 12:40:00,51.99,52.04,51.98,52.01,80800.0,36.5892,36.6244,36.5821,36.6032,80800.0
2009-11-09 12:50:00,52.01,52.15,52.0,52.02,85600.0,36.6032,36.7018,36.5962,36.6103,85600.0
2009-11-09 13:00:00,52.02,52.05,51.98,52.01,70600.0,36.6103,36.6314,36.5821,36.6032,70600.0
2009-11-09 13:10:00,52.0,52.01,51.98,51.98,56600.0,36.5962,36.6032,36.5821,36.5821,56600.0
2009-11-09 13:20:00,51.98,52.03,51.96,52.01,45200.0,36.5821,36.6173,36.5681,36.6032,45200.0
2009-11-09 13:30:00,52.01,52.13,51.98,52.11,70000.0,36.6032,36.6877,36.5821,36.6736,70000.0
2009-11-09 13:40:00,52.11,52.21,52.06,52.13,117600.0,36.6736,36.744,36.6384,36.6877,117600.0
2009-11-09 13:50:00,52.13,52.24,52.1,52.24,74400.0,36.6877,36.7651,36.6666,36.7651,74400.0
2009-11-09 14:00:00,52.24,52.26,52.19,52.2,53800.0,36.7651,36.7792,36.7299,36.737,53800.0
2009-11-09 14:10:00,52.19,52.22,52.19,52.2,56300.0,36.7299,36.751,36.7299,36.737,56300.0
2009-11-09 14:20:00,52.21,52.25,52.19,52.21,68500.0,36.744,36.7722,36.7299,36.744,68500.0
2009-11-09 14:30:00,52.22,52.36,52.22,52.3,84700.0,36.751,36.8496,36.751,36.8073,84700.0
2009-11-09 14:40:00,52.3,52.4,52.28,52.4,64500.0,36.8073,36.8777,36.7933,36.8777,64500.0
2009-11-09 14:50:00,52.39,52.46,52.38,52.43,105700.0,36.8707,36.9199,36.8636,36.8988,105700.0
2009-11-09 15:00:00,52.43,52.51,52.39,52.39,87000.0,36.8988,36.9551,36.8707,36.8707,87000.0
2009-11-09 15:10:00,52.39,52.45,52.37,52.42,98600.0,36.8707,36.9129,36.8566,36.8918,98600.0
2009-11-09 15:20:00,52.42,52.49,52.4,52.46,119500.0,36.8918,36.9411,36.8777,36.9199,119500.0
2009-11-09 15:30:00,52.45,52.49,51.63,51.73,1347100.0,36.9129,36.9411,36.3358,36.4062,1347100.0
2009-11-09 15:40:00,51.73,52.16,51.72,51.95,833000.0,36.4062,36.7088,36.3992,36.561,833000.0
2009-11-09 15:50:00,51.95,52.09,51.88,51.98,822100.0,36.561,36.6595,36.5118,36.5821,822100.0
2009-11-10 09:30:00,51.63,52.0,51.51,51.89,213100.0,36.3358,36.5962,36.2514,36.5188,213100.0
2009-11-10 09:40:00,51.89,52.13,51.88,52.05,142900.0,36.5188,36.6877,36.5118,36.6314,142900.0
2009-11-10 09:50:00,52.05,52.3,52.01,52.06,71900.0,36.6314,36.8073,36.6032,36.6384,71900.0
2009-11-10 10:00:00,52.04,52.1,51.99,52.09,91800.0,36.6244,36.6666,36.5892,36.6595,91800.0
2009-11-10 10:10:00,52.09,52.34,52.08,52.28,107800.0,36.6595,36.8355,36.6525,36.7933,107800.0
2009-11-10 10:20:00,52.27,52.38,52.27,52.35,38300.0,36.7862,36.8636,36.7862,36.8425,38300.0
2009-11-10 10:30:00,52.37,52.38,52.17,52.2,38200.0,36.8566,36.8636,36.7158,36.737,38200.0
2009-11-10 10:40:00,52.2,52.23,52.01,52.05,50900.0,36.737,36.7581,36.6032,36.6314,50900.0
2009-11-10 10:50:00,52.03,52.06,51.96,51.99,77400.0,36.6173,36.6384,36.5681,36.5892,77400.0
2009-11-10 11:00:00,52.0,52.03,51.8,51.89,60000.0,36.5962,36.6173,36.4555,36.5188,60000.0
2009-11-10 11:10:00,51.88,51.93,51.71,51.77,62800.0,36.5118,36.5469,36.3921,36.4343,62800.0
2009-11-10 11:20:00,51.77,51.98,51.75,51.97,45100.0,36.4343,36.5821,36.4203,36.5751,45100.0
2009-11-10 11:30:00,51.96,52.0,51.88,51.96,73000.0,36.5681,36.5962,36.5118,36.5681,73000.0
2009-11-10 11:40:00,51.97,51.99,51.86,51.94,33600.0,36.5751,36.5892,36.4977,36.554,33600.0
2009-11-10 11:50:00,51.94,51.94,51.72,51.74,32000.0,36.554,36.554,36.3992,36.4132,32000.0
2009-11-10 12:00:00,51.72,51.74,51.66,51.72,62700.0,36.3992,36.4132,36.3569,36.3992,62700.0
2009-11-10 12:10:00,51.72,51.73,51.67,51.67,49000.0,36.3992,36.4062,36.364,36.364,49000.0
2009-11-10 12:20:00,51.69,51.7,51.55,51.55,67800.0,36.378,36.3851,36.2795,36.2795,67800.0
2009-11-10 12:30:00,51.55,51.74,51.53,51.68,74000.0,36.2795,36.4132,36.2654,36.371,74000.0
2009-11-10 12:40:00,51.69,51.75,51.68,51.7,40000.0,36.378,36.4203,36.371,36.3851,40000.0
2009-11-10 12:50:00,51.69,51.81,51.67,51.71,66700.0,36.378,36.4625,36.364,36.3921,66700.0
2009-11-10 13:00:00,51.72,51.75,51.63,51.69,39000.0,36.3992,36.4203,36.3358,36.378,39000.0
2009-11-10 13:10:00,51.68,51.76,51.6,51.74,37800.0,36.371,36.4273,36.3147,36.4132,37800.0
2009-11-10 13:20:00,51.74,51.74,51.63,51.63,27300.0,36.4132,36.4132,36.3358,36.3358,27300.0
2009-11-10 13:30:00,51.64,51.78,51.61,51.76,25200.0,36.3429,36.4414,36.3217,36.4273,25200.0
2009-11-10 13:40:00,51.76,51.83,51.73,51.83,45200.0,36.4273,36.4766,36.4062,36.4766,45200.0
2009-11-10 13:50:00,51.84,51.94,51.83,51.93,45800.0,36.4836,36.554,36.4766,36.5469,45800.0
2009-11-10 14:00:00,51.94,52.1,51.94,52.09,73700.0,36.554,36.6666,36.554,36.6595,73700.0
2009-11-10 14:10:00,52.09,52.09,51.95,51.95,23800.0,36.6595,36.6595,36.561,36.561,23800.0
2009-11-10 14:20:00,51.95,52.0,51.9,52.0,50200.0,36.561,36.5962,36.5258,36.5962,50200.0
2009-11-10 14:30:00,51.98,52.07,51.98,52.0,51200.0,36.5821,36.6455,36.5821,36.5962,51200.0
2009-11-10 14:40:00,52.01,52.02,51.91,51.95,47500.0,36.6032,36.6103,36.5329,36.561,47500.0
2009-11-10 14:50:00,51.95,51.97,51.82,51.84,57800.0,36.561,36.5751,36.4695,36.4836,57800.0
2009-11-10 15:00:00,51.82,51.84,51.73,51.78,113000.0,36.4695,36.4836,36.4062,36.4414,113000.0
2009-11-10 15:10:00,51.78,51.95,51.76,51.91,152800.0,36.4414,36.561,36.4273,36.5329,152800.0
2009-11-10 15:20:00,51.92,51.95,51.83,51.89,104300.0,36.5399,36.561,36.4766,36.5188,104300.0
2009-11-10 15:30:00,51.89,51.9,51.79,51.88,113300.0,36.5188,36.5258,36.4484,36.5118,113300.0
2009-11-10 15:40:00,51.88,51.94,51.79,51.85,180000.0,36.5118,36.554,36.4484,36.4906,180000.0
2009-11-10 15:50:00,51.85,51.86,51.73,51.81,255600.0,36.4906,36.4977,36.4062,36.4625,255600.0
2009-11-11 09:30:00,51.83,52.49,51.83,52.2,91800.0,36.4766,36.9411,36.4766,36.737,91800.0
2009-11-11 09:40:00,52.19,52.23,51.83,51.88,99900.0,36.7299,36.7581,36.4766,36.5118,99900.0
2009-11-11 09:50:00,51.9,52.13,51.84,52.06,104000.0,36.5258,36.6877,36.4836,36.6384,104000.0
2009-11-11 10:00:00,52.06,52.39,52.06,52.27,104600.0,36.6384,36.8707,36.6384,36.7862,104600.0
2009-11-11 10:10:00,52.27,52.52,52.26,52.44,122700.0,36.7862,36.9622,36.7792,36.9059,122700.0
2009-11-11 10:20:00,52.43,52.49,52.35,52.38,56400.0,36.8988,36.9411,36.8425,36.8636,56400.0
2009-11-11 10:30:00,52.36,52.36,52.2,52.24,72200.0,36.8496,36.8496,36.737,36.7651,72200.0
2009-11-11 10:40:00,52.25,52.28,52.11,52.15,111900.0,36.7722,36.7933,36.6736,36.7018,111900.0
2009-11-11 10:50:00,52.16,52.17,51.94,52.13,125400.0,36.7088,36.7158,36.554,36.6877,125400.0
2009-11-11 11:00:00,52.12,52.26,52.02,52.04,72300.0,36.6807,36.7792,36.6103,36.6244,72300.0
2009-11-11 11:10:00,52.04,52.21,52.0,52.17,61800.0,36.6244,36.744,36.5962,36.7158,61800.0
2009-11-11 11:20:00,52.17,52.17,51.98,52.03,56500.0,36.7158,36.7158,36.5821,36.6173,56500.0
2009-11-11 11:30:00,52.03,52.08,51.97,52.06,72600.0,36.6173,36.6525,36.5751,36.6384,72600.0
2009-11-11 11:40:00,52.06,52.09,51.95,51.96,26000.0,36.6384,36.6595,36.561,36.5681,26000.0
2009-11-11 11:50:00,51.95,51.99,51.8,51.96,113900.0,36.561,36.5892,36.4555,36.5681,113900.0
2009-11-11 12:00:00,51.97,52.07,51.94,52.06,41500.0,36.5751,36.6455,36.554,36.6384,41500.0
2009-11-11 12:10:00,52.06,52.07,51.93,51.97,33700.0,36.6384,36.6455,36.5469,36.5751,33700.0
2009-11-11 12:20:00,51.99,52.03,51.96,52.03,18500.0,36.5892,36.6173,36.5681,36.6173,18500.0
2009-11-11 12:30:00,52.03,52.06,51.96,51.96,60600.0,36.6173,36.6384,36.5681,36.5681,60600.0
2009-11-11 12:40:00,51.97,52.02,51.92,51.93,67100.0,36.5751,36.6103,36.5399,36.5469,67100.0
2009-11-11 12:50:00,51.93,51.95,51.82,51.85,60100.0,36.5469,36.561,36.4695,36.4906,60100.0
2009-11-11 13:00:00,51.85,51.85,51.82,51.84,41000.0,36.4906,36.4906,36.4695,36.4836,41000.0
2009-11-11 13:10:00,51.85,51.91,51.8,51.86,100300.0,36.4906,36.5329,36.4555,36.4977,100300.0
2009-11-11 13:20:00,51.87,51.94,51.86,51.88,52600.0,36.5047,36.554,36.4977,36.5118,52600.0
2009-11-11 13:30:00,51.88,51.9,51.85,51.86,82900.0,36.5118,36.5258,36.4906,36.4977,82900.0
2009-11-11 13:40:00,51.87,51.87,51.7,51.76,128900.0,36.5047,36.5047,36.3851,36.4273,128900.0
2009-11-11 13:50:00,51.76,51.78,51.65,51.75,116600.0,36.4273,36.4414,36.3499,36.4203,116600.0
2009-11-11 14:00:00,51.75,51.97,51.74,51.94,132900.0,36.4203,36.5751,36.4132,36.554,132900.0
2009-11-11 14:10:00,51.94,52.04,51.9,52.01,106600.0,36.554,36.6244,36.5258,36.6032,106600.0
2009-11-11 14:20:00,52.01,52.04,51.95,52.01,60200.0,36.6032,36.6244,36.561,36.6032,60200.0
2009-11-11 14:30:00,52.0,52.06,51.99,52.01,70200.0,36.5962,36.6384,36.5892,36.6032,70200.0
2009-11-11 14:40:00,52.01,52.02,51.97,52.01,80900.0,36.6032,36.6103,36.5751,36.6032,80900.0
2009-11-11 14:50:00,52.01,52.07,51.98,51.99,74300.0,36.6032,36.6455,36.5821,36.5892,74300.0
2009-11-11 15:00:00,51.99,52.09,51.93,51.99,101000.0,36.5892,36.6595,36.5469,36.5892,101000.0
2009-11-11 15:10:00,51.99,51.99,51.87,51.98,75200.0,36.5892,36.5892,36.5047,36.5821,75200.0
2009-11-11 15:20:00,51.98,52.06,51.98,52.04,84100.0,36.5821,36.6384,36.5821,36.6244,84100.0
2009-11-11 15:30:00,52.04,52.05,51.96,52.03,134500.0,36.6244,36.6314,36.5681,36.6173,134500.0
2009-11-11 15:40:00,52.03,52.13,51.93,52.03,272300.0,36.6173,36.6877,36.5469,36.6173,272300.0
2009-11-11 15:50:00,52.03,52.04,51.92,51.98,244900.0,36.6173,36.6244,36.5399,36.5821,244900.0
2009-11-12 09:30:00,52.39,52.84,52.09,52.31,214200.0,36.8707,37.1874,36.6595,36.8144,214200.0
2009-11-12 09:40:00,52.31,52.46,52.22,52.4,223600.0,36.8144,36.9199,36.751,36.8777,223600.0
2009-11-12 09:50:00,52.4,52.45,52.32,52.34,258700.0,36.8777,36.9129,36.8214,36.8355,258700.0
2009-11-12 10:00:00,52.35,52.42,52.26,52.35,125700.0,36.8425,36.8918,36.7792,36.8425,125700.0
2009-11-12 10:10:00,52.36,52.4,52.23,52.39,113300.0,36.8496,36.8777,36.7581,36.8707,113300.0
2009-11-12 10:20:00,52.36,52.4,52.33,52.39,99800.0,36.8496,36.8777,36.8285,36.8707,99800.0
2009-11-12 10:30:00,52.38,52.4,52.32,52.34,81000.0,36.8636,36.8777,36.8214,36.8355,81000.0
2009-11-12 10:40:00,52.33,52.49,52.23,52.38,170700.0,36.8285,36.9411,36.7581,36.8636,170700.0
2009-11-12 10:50:00,52.36,52.4,52.27,52.37,95100.0,36.8496,36.8777,36.7862,36.8566,95100.0
2009-11-12 11:00:00,52.34,52.34,52.01,52.01,102900.0,36.8355,36.8355,36.6032,36.6032,102900.0
2009-11-12 11:10:00,52.01,52.04,51.85,52.03,82900.0,36.6032,36.6244,36.4906,36.6173,82900.0
2009-11-12 11:20:00,52.03,52.08,51.95,52.05,71700.0,36.6173,36.6525,36.561,36.6314,71700.0
2009-11-12 11:30:00,52.05,52.07,51.81,51.82,242000.0,36.6314,36.6455,36.4625,36.4695,242000.0
2009-11-12 11:40:00,51.82,51.83,51.64,51.66,178500.0,36.4695,36.4766,36.3429,36.3569,178500.0
2009-11-12 11:50:00,51.66,51.66,51.44,51.53,132100.0,36.3569,36.3569,36.2021,36.2654,132100.0
2009-11-12 12:00:00,51.53,51.65,51.45,51.65,78800.0,36.2654,36.3499,36.2091,36.3499,78800.0
2009-11-12 12:10:00,51.65,51.73,51.62,51.69,88900.0,36.3499,36.4062,36.3288,36.378,88900.0
2009-11-12 12:20:00,51.7,51.78,51.48,51.51,205000.0,36.3851,36.4414,36.2302,36.2514,205000.0
2009-11-12 12:30:00,51.51,51.72,51.48,51.61,159700.0,36.2514,36.3992,36.2302,36.3217,159700.0
2009-11-12 12:40:00,51.61,51.68,51.49,51.51,130400.0,36.3217,36.371,36.2373,36.2514,130400.0
2009-11-12 12:50:00,51.52,51.54,51.35,51.42,322100.0,36.2584,36.2725,36.1388,36.188,322100.0
2009-11-12 13:00:00,51.42,51.49,51.31,51.35,218500.0,36.188,36.2373,36.1106,36.1388,218500.0
2009-11-12 13:10:00,51.35,51.43,51.31,51.41,102800.0,36.1388,36.1951,36.1106,36.181,102800.0
2009-11-12 13:20:00,51.43,51.43,51.38,51.4,60600.0,36.1951,36.1951,36.1599,36.1739,60600.0
2009-11-12 13:30:00,51.4,51.41,51.36,51.41,80100.0,36.1739,36.181,36.1458,36.181,80100.0
2009-11-12 13:40:00,51.4,51.45,51.39,51.45,62300.0,36.1739,36.2091,36.1669,36.2091,62300.0
2009-11-12 13:50:00,51.45,51.48,51.35,51.37,135700.0,36.2091,36.2302,36.1388,36.1528,135700.0
2009-11-12 14:00:00,51.36,51.39,51.33,51.36,127700.0,36.1458,36.1669,36.1247,36.1458,127700.0
2009-11-12 14:10:00,51.38,51.56,51.37,51.47,73400.0,36.1599,36.2865,36.1528,36.2232,73400.0
2009-11-12 14:20:00,51.47,51.5,51.43,51.44,68100.0,36.2232,36.2443,36.1951,36.2021,68100.0
2009-11-12 14:30:00,51.46,51.56,51.44,51.53,103700.0,36.2162,36.2865,36.2021,36.2654,103700.0
2009-11-12 14:40:00,51.52,51.53,51.37,51.38,79800.0,36.2584,36.2654,36.1528,36.1599,79800.0
2009-11-12 14:50:00,51.38,51.45,51.35,51.41,78500.0,36.1599,36.2091,36.1388,36.181,78500.0
2009-11-12 15:00:00,51.41,51.46,51.34,51.38,82000.0,36.181,36.2162,36.1317,36.1599,82000.0
2009-11-12 15:10:00,51.37,51.43,51.28,51.4,74300.0,36.1528,36.1951,36.0895,36.1739,74300.0
2009-11-12 15:20:00,51.4,51.41,51.22,51.24,116900.0,36.1739,36.181,36.0473,36.0613,116900.0
2009-11-12 15:30:00,51.25,51.31,51.09,51.1,203300.0,36.0684,36.1106,35.9558,35.9628,203300.0
2009-11-12 15:40:00,51.1,51.3,51.1,51.25,196300.0,35.9628,36.1036,35.9628,36.0684,196300.0
2009-11-12 15:50:00,51.26,51.31,51.2,51.26,316700.0,36.0754,36.1106,36.0332,36.0754,316700.0
2009-11-13 09:30:00,51.64,51.83,51.47,51.63,79600.0,36.3429,36.4766,36.2232,36.3358,79600.0
2009-11-13 09:40:00,51.64,51.72,51.47,51.66,77800.0,36.3429,36.3992,36.2232,36.3569,77800.0
2009-11-13 09:50:00,51.67,51.8,51.28,51.42,126000.0,36.364,36.4555,36.0895,36.188,126000.0
2009-11-13 10:00:00,51.42,51.82,51.37,51.64,186600.0,36.188,36.4695,36.1528,36.3429,186600.0
2009-11-13 10:10:00,51.67,51.71,51.54,51.65,56500.0,36.364,36.3921,36.2725,36.3499,56500.0
2009-11-13 10:20:00,51.66,51.74,51.56,51.56,115300.0,36.3569,36.4132,36.2865,36.2865,115300.0
2009-11-13 10:30:00,51.58,51.72,51.51,51.7,40300.0,36.3006,36.3992,36.2514,36.3851,40300.0
2009-11-13 10:40:00,51.71,51.82,51.66,51.71,103700.0,36.3921,36.4695,36.3569,36.3921,103700.0
2009-11-13 10:50:00,51.71,51.8,51.66,51.7,72600.0,36.3921,36.4555,36.3569,36.3851,72600.0
2009-11-13 11:00:00,51.68,51.76,51.66,51.75,68400.0,36.371,36.4273,36.3569,36.4203,68400.0
2009-11-13 11:10:00,51.74,51.76,51.58,51.64,89100.0,36.4132,36.4273,36.3006,36.3429,89100.0
2009-11-13 11:20:00,51.63,51.63,51.54,51.55,41200.0,36.3358,36.3358,36.2725,36.2795,41200.0
2009-11-13 11:30:00,51.54,51.6,51.47,51.54,82100.0,36.2725,36.3147,36.2232,36.2725,82100.0
2009-11-13 11:40:00,51.54,51.59,51.4,51.51,123300.0,36.2725,36.3077,36.1739,36.2514,123300.0
2009-11-13 11:50:00,51.52,51.56,51.48,51.5,63000.0,36.2584,36.2865,36.2302,36.2443,63000.0
2009-11-13 12:00:00,51.51,51.6,51.5,51.59,75400.0,36.2514,36.3147,36.2443,36.3077,75400.0
2009-11-13 12:10:00,51.6,51.6,51.52,51.6,84500.0,36.3147,36.3147,36.2584,36.3147,84500.0
2009-11-13 12:20:00,51.59,51.6,51.53,51.54,112700.0,36.3077,36.3147,36.2654,36.2725,112700.0
2009-11-13 12:30:00,51.54,51.6,51.53,51.56,75000.0,36.2725,36.3147,36.2654,36.2865,75000.0
2009-11-13 12:40:00,51.57,51.6,51.53,51.58,75800.0,36.2936,36.3147,36.2654,36.3006,75800.0
2009-11-13 12:50:00,51.58,51.66,51.55,51.65,96900.0,36.3006,36.3569,36.2795,36.3499,96900.0
2009-11-13 13:00:00,51.65,51.75,51.62,51.7,56300.0,36.3499,36.4203,36.3288,36.3851,56300.0
2009-11-13 13:10:00,51.71,51.71,51.59,51.62,58200.0,36.3921,36.3921,36.3077,36.3288,58200.0
2009-11-13 13:20:00,51.62,51.67,51.57,51.6,68800.0,36.3288,36.364,36.2936,36.3147,68800.0
2009-11-13 13:30:00,51.6,51.62,51.43,51.51,409000.0,36.3147,36.3288,36.1951,36.2514,409000.0
2009-11-13 13:40:00,51.52,51.61,51.5,51.54,76900.0,36.2584,36.3217,36.2443,36.2725,76900.0
2009-11-13 13:50:00,51.53,51.62,51.52,51.58,76500.0,36.2654,36.3288,36.2584,36.3006,76500.0
2009-11-13 14:00:00,51.58,51.65,51.52,51.57,82900.0,36.3006,36.3499,36.2584,36.2936,82900.0
2009-11-13 14:10:00,51.57,51.65,51.52,51.59,64000.0,36.2936,36.3499,36.2584,36.3077,64000.0
2009-11-13 14:20:00,51.59,51.6,51.48,51.54,97500.0,36.3077,36.3147,36.2302,36.2725,97500.0
2009-11-13 14:30:00,51.55,51.55,51.41,51.45,104300.0,36.2795,36.2795,36.181,36.2091,104300.0
2009-11-13 14:40:00,51.44,51.53,51.41,51.49,75700.0,36.2021,36.2654,36.181,36.2373,75700.0
2009-11-13 14:50:00,51.48,51.49,51.35,51.39,130200.0,36.2302,36.2373,36.1388,36.1669,130200.0
2009-11-13 15:00:00,51.38,51.38,51.28,51.37,159800.0,36.1599,36.1599,36.0895,36.1528,159800.0
2009-11-13 15:10:00,51.37,51.43,51.27,51.37,246200.0,36.1528,36.1951,36.0825,36.1528,246200.0
2009-11-13 15:20:00,51.38,51.46,51.31,51.4,160700.0,36.1599,36.2162,36.1106,36.1739,160700.0
2009-11-13 15:30:00,51.41,51.56,51.4,51.54,172900.0,36.181,36.2865,36.1739,36.2725,172900.0
2009-11-13 15:40:00,51.55,51.69,51.55,51.68,142700.0,36.2795,36.378,36.2795,36.371,142700.0
2009-11-13 15:50:00,51.67,51.69,51.58,51.6,243300.0,36.364,36.378,36.3006,36.3147,243300.0
2009-11-16 09:30:00,51.93,52.0,51.68,51.88,358500.0,36.5469,36.5962,36.371,36.5118,358500.0
2009-11-16 09:40:00,51.89,51.98,51.78,51.88,195300.0,36.5188,36.5821,36.4414,36.5118,195300.0
2009-11-16 09:50:00,51.89,51.9,51.83,51.84,164400.0,36.5188,36.5258,36.4766,36.4836,164400.0
2009-11-16 10:00:00,51.83,51.89,51.7,51.81,136300.0,36.4766,36.5188,36.3851,36.4625,136300.0
2009-11-16 10:10:00,51.81,51.87,51.81,51.87,182500.0,36.4625,36.5047,36.4625,36.5047,182500.0
2009-11-16 10:20:00,51.86,51.9,51.8,51.87,175500.0,36.4977,36.5258,36.4555,36.5047,175500.0
2009-11-16 10:30:00,51.86,51.9,51.83,51.86,129200.0,36.4977,36.5258,36.4766,36.4977,129200.0
2009-11-16 10:40:00,51.86,51.87,51.79,51.85,129200.0,36.4977,36.5047,36.4484,36.4906,129200.0
2009-11-16 10:50:00,51.84,51.85,51.79,51.82,152300.0,36.4836,36.4906,36.4484,36.4695,152300.0
2009-11-16 11:00:00,51.82,51.88,51.8,51.86,72700.0,36.4695,36.5118,36.4555,36.4977,72700.0
2009-11-16 11:10:00,51.86,51.88,51.82,51.82,95800.0,36.4977,36.5118,36.4695,36.4695,95800.0
2009-11-16 11:20:00,51.83,51.9,51.81,51.86,105400.0,36.4766,36.5258,36.4625,36.4977,105400.0
2009-11-16 11:30:00,51.87,51.9,51.85,51.86,66600.0,36.5047,36.5258,36.4906,36.4977,66600.0
2009-11-16 11:40:00,51.86,51.88,51.82,51.88,78700.0,36.4977,36.5118,36.4695,36.5118,78700.0
2009-11-16 11:50:00,51.87,51.88,51.78,51.81,167900.0,36.5047,36.5118,36.4414,36.4625,167900.0
2009-11-16 12:00:00,51.81,51.85,51.8,51.82,84000.0,36.4625,36.4906,36.4555,36.4695,84000.0
2009-11-16 12:10:00,51.83,51.87,51.71,51.73,198000.0,36.4766,36.5047,36.3921,36.4062,198000.0
2009-11-16 12:20:00,51.74,51.8,51.56,51.74,99900.0,36.4132,36.4555,36.2865,36.4132,99900.0
2009-11-16 12:30:00,51.74,51.75,51.62,51.64,92800.0,36.4132,36.4203,36.3288,36.3429,92800.0
2009-11-16 12:40:00,51.64,51.65,51.53,51.59,146300.0,36.3429,36.3499,36.2654,36.3077,146300.0
2009-11-16 12:50:00,51.6,51.67,51.55,51.67,110100.0,36.3147,36.364,36.2795,36.364,110100.0
2009-11-16 13:00:00,51.67,51.7,51.6,51.64,104400.0,36.364,36.3851,36.3147,36.3429,104400.0
2009-11-16 13:10:00,51.65,51.65,51.42,51.5,125800.0,36.3499,36.3499,36.188,36.2443,125800.0
2009-11-16 13:20:00,51.51,51.54,51.42,51.54,59600.0,36.2514,36.2725,36.188,36.2725,59600.0
2009-11-16 13:30:00,51.53,51.6,51.5,51.57,154200.0,36.2654,36.3147,36.2443,36.2936,154200.0
2009-11-16 13:40:00,51.58,51.6,51.53,51.58,113700.0,36.3006,36.3147,36.2654,36.3006,113700.0
2009-11-16 13:50:00,51.58,51.6,51.56,51.59,86500.0,36.3006,36.3147,36.2865,36.3077,86500.0
2009-11-16 14:00:00,51.59,51.66,51.57,51.62,135300.0,36.3077,36.3569,36.2936,36.3288,135300.0
2009-11-16 14:10:00,51.61,51.67,51.6,51.63,107200.0,36.3217,36.364,36.3147,36.3358,107200.0
2009-11-16 14:20:00,51.64,51.65,51.57,51.61,88800.0,36.3429,36.3499,36.2936,36.3217,88800.0
2009-11-16 14:30:00,51.6,51.68,51.6,51.67,82000.0,36.3147,36.371,36.3147,36.364,82000.0
2009-11-16 14:40:00,51.68,51.7,51.61,51.61,66500.0,36.371,36.3851,36.3217,36.3217,66500.0
2009-11-16 14:50:00,51.62,51.65,51.57,51.6,87900.0,36.3288,36.3499,36.2936,36.3147,87900.0
2009-11-16 15:00:00,51.6,51.65,51.57,51.62,111300.0,36.3147,36.3499,36.2936,36.3288,111300.0
2009-11-16 15:10:00,51.63,51.66,51.57,51.6,161800.0,36.3358,36.3569,36.2936,36.3147,161800.0
2009-11-16 15:20:00,51.61,51.66,51.55,51.62,453400.0,36.3217,36.3569,36.2795,36.3288,453400.0
2009-11-16 15:30:00,51.61,51.65,51.5,51.56,225400.0,36.3217,36.3499,36.2443,36.2865,225400.0
2009-11-16 15:40:00,51.57,51.57,51.48,51.5,242500.0,36.2936,36.2936,36.2302,36.2443,242500.0
2009-11-16 15:50:00,51.51,51.65,51.48,51.62,361300.0,36.2514,36.3499,36.2302,36.3288,361300.0
2009-11-17 09:30:00,51.38,51.5,51.05,51.43,255500.0,36.1599,36.2443,35.9276,36.1951,255500.0
2009-11-17 09:40:00,51.42,51.53,51.23,51.29,259200.0,36.188,36.2654,36.0543,36.0965,259200.0
2009-11-17 09:50:00,51.29,51.42,51.28,51.31,130200.0,36.0965,36.188,36.0895,36.1106,130200.0
2009-11-17 10:00:00,51.31,51.48,51.28,51.39,108100.0,36.1106,36.2302,36.0895,36.1669,108100.0
2009-11-17 10:10:00,51.4,51.52,51.39,51.5,400100.0,36.1739,36.2584,36.1669,36.2443,400100.0
2009-11-17 10:20:00,51.5,51.54,51.46,51.49,226900.0,36.2443,36.2725,36.2162,36.2373,226900.0
2009-11-17 10:30:00,51.48,51.52,51.41,51.47,158600.0,36.2302,36.2584,36.181,36.2232,158600.0
2009-11-17 10:40:00,51.48,51.49,51.28,51.38,98100.0,36.2302,36.2373,36.0895,36.1599,98100.0
2009-11-17 10:50:00,51.36,51.42,51.3,51.37,269100.0,36.1458,36.188,36.1036,36.1528,269100.0
2009-11-17 11:00:00,51.36,51.38,51.3,51.34,49600.0,36.1458,36.1599,36.1036,36.1317,49600.0
2009-11-17 11:10:00,51.34,51.4,51.25,51.31,50000.0,36.1317,36.1739,36.0684,36.1106,50000.0
2009-11-17 11:20:00,51.31,51.36,51.25,51.31,56500.0,36.1106,36.1458,36.0684,36.1106,56500.0
2009-11-17 11:30:00,51.3,51.42,51.28,51.41,50100.0,36.1036,36.188,36.0895,36.181,50100.0
2009-11-17 11:40:00,51.4,51.46,51.36,51.4,90500.0,36.1739,36.2162,36.1458,36.1739,90500.0
2009-11-17 11:50:00,51.4,51.47,51.37,51.38,104100.0,36.1739,36.2232,36.1528,36.1599,104100.0
2009-11-17 12:00:00,51.38,51.4,51.33,51.4,34800.0,36.1599,36.1739,36.1247,36.1739,34800.0
2009-11-17 12:10:00,51.4,51.44,51.35,51.39,44100.0,36.1739,36.2021,36.1388,36.1669,44100.0
2009-11-17 12:20:00,51.39,51.53,51.39,51.39,72600.0,36.1669,36.2654,36.1669,36.1669,72600.0
2009-11-17 12:30:00,51.39,51.44,51.38,51.42,61000.0,36.1669,36.2021,36.1599,36.188,61000.0
2009-11-17 12:40:00,51.41,51.42,51.36,51.41,34600.0,36.181,36.188,36.1458,36.181,34600.0
2009-11-17 12:50:00,51.41,51.41,51.35,51.37,74000.0,36.181,36.181,36.1388,36.1528,74000.0
2009-11-17 13:00:00,51.37,51.43,51.33,51.39,45600.0,36.1528,36.1951,36.1247,36.1669,45600.0
2009-11-17 13:10:00,51.4,51.42,51.36,51.4,88200.0,36.1739,36.188,36.1458,36.1739,88200.0
2009-11-17 13:20:00,51.4,51.42,51.38,51.39,63700.0,36.1739,36.188,36.1599,36.1669,63700.0
2009-11-17 13:30:00,51.4,51.5,51.39,51.49,53900.0,36.1739,36.2443,36.1669,36.2373,53900.0
2009-11-17 13:40:00,51.49,51.5,51.44,51.47,70600.0,36.2373,36.2443,36.2021,36.2232,70600.0
2009-11-17 13:50:00,51.47,51.48,51.33,51.41,80600.0,36.2232,36.2302,36.1247,36.181,80600.0
2009-11-17 14:00:00,51.42,51.48,51.38,51.48,58200.0,36.188,36.2302,36.1599,36.2302,58200.0
2009-11-17 14:10:00,51.48,51.5,51.44,51.49,134400.0,36.2302,36.2443,36.2021,36.2373,134400.0
2009-11-17 14:20:00,51.49,51.5,51.44,51.47,89700.0,36.2373,36.2443,36.2021,36.2232,89700.0
2009-11-17 14:30:00,51.47,51.52,51.45,51.46,85400.0,36.2232,36.2584,36.2091,36.2162,85400.0
2009-11-17 14:40:00,51.46,51.5,51.46,51.47,89000.0,36.2162,36.2443,36.2162,36.2232,89000.0
2009-11-17 14:50:00,51.47,51.5,51.46,51.5,140800.0,36.2232,36.2443,36.2162,36.2443,140800.0
2009-11-17 15:00:00,51.49,51.51,51.43,51.47,245800.0,36.2373,36.2514,36.1951,36.2232,245800.0
2009-11-17 15:10:00,51.47,51.58,51.46,51.53,288300.0,36.2232,36.3006,36.2162,36.2654,288300.0
2009-11-17 15:20:00,51.52,51.59,51.5,51.51,162000.0,36.2584,36.3077,36.2443,36.2514,162000.0
2009-11-17 15:30:00,51.51,51.66,51.5,51.62,231600.0,36.2514,36.3569,36.2443,36.3288,231600.0
2009-11-17 15:40:00,51.62,51.7,51.59,51.7,255200.0,36.3288,36.3851,36.3077,36.3851,255200.0
2009-11-17 15:50:00,51.69,51.71,51.65,51.68,255000.0,36.378,36.3921,36.3499,36.371,255000.0
2009-11-18 09:30:00,51.75,51.92,51.31,51.54,104400.0,36.4203,36.5399,36.1106,36.2725,104400.0
2009-11-18 09:40:00,51.54,51.66,51.41,51.41,124300.0,36.2725,36.3569,36.181,36.181,124300.0
2009-11-18 09:50:00,51.41,51.49,51.25,51.39,165100.0,36.181,36.2373,36.0684,36.1669,165100.0
2009-11-18 10:00:00,51.38,51.46,51.36,51.38,110900.0,36.1599,36.2162,36.1458,36.1599,110900.0
2009-11-18 10:10:00,51.38,51.41,51.22,51.33,88100.0,36.1599,36.181,36.0473,36.1247,88100.0
2009-11-18 10:20:00,51.34,51.39,51.3,51.33,71800.0,36.1317,36.1669,36.1036,36.1247,71800.0
2009-11-18 10:30:00,51.35,51.5,51.26,51.49,55100.0,36.1388,36.2443,36.0754,36.2373,55100.0
2009-11-18 10:40:00,51.49,51.5,51.31,51.34,76700.0,36.2373,36.2443,36.1106,36.1317,76700.0
2009-11-18 10:50:00,51.34,51.38,51.13,51.22,74000.0,36.1317,36.1599,35.9839,36.0473,74000.0
2009-11-18 11:00:00,51.24,51.37,51.22,51.23,56300.0,36.0613,36.1528,36.0473,36.0543,56300.0
2009-11-18 11:10:00,51.22,51.25,51.09,51.25,47900.0,36.0473,36.0684,35.9558,36.0684,47900.0
2009-11-18 11:20:00,51.25,51.36,51.25,51.32,33200.0,36.0684,36.1458,36.0684,36.1176,33200.0
2009-11-18 11:30:00,51.32,51.32,51.23,51.27,38400.0,36.1176,36.1176,36.0543,36.0825,38400.0
2009-11-18 11:40:00,51.26,51.38,51.25,51.35,29800.0,36.0754,36.1599,36.0684,36.1388,29800.0
2009-11-18 11:50:00,51.35,51.4,51.34,51.39,33500.0,36.1388,36.1739,36.1317,36.1669,33500.0
2009-11-18 12:00:00,51.38,51.43,51.34,51.42,23000.0,36.1599,36.1951,36.1317,36.188,23000.0
2009-11-18 12:10:00,51.42,51.47,51.34,51.34,37000.0,36.188,36.2232,36.1317,36.1317,37000.0
2009-11-18 12:20:00,51.34,51.36,51.24,51.31,49000.0,36.1317,36.1458,36.0613,36.1106,49000.0
2009-11-18 12:30:00,51.31,51.37,51.25,51.27,24900.0,36.1106,36.1528,36.0684,36.0825,24900.0
2009-11-18 12:40:00,51.27,51.35,51.27,51.31,26500.0,36.0825,36.1388,36.0825,36.1106,26500.0
2009-11-18 12:50:00,51.31,51.33,51.24,51.25,35900.0,36.1106,36.1247,36.0613,36.0684,35900.0
2009-11-18 13:00:00,51.25,51.27,51.18,51.26,65900.0,36.0684,36.0825,36.0191,36.0754,65900.0
2009-11-18 13:10:00,51.26,51.33,51.24,51.28,68700.0,36.0754,36.1247,36.0613,36.0895,68700.0
2009-11-18 13:20:00,51.28,51.33,51.24,51.29,39600.0,36.0895,36.1247,36.0613,36.0965,39600.0
2009-11-18 13:30:00,51.27,51.33,51.24,51.32,67600.0,36.0825,36.1247,36.0613,36.1176,67600.0
2009-11-18 13:40:00,51.32,51.39,51.32,51.34,36300.0,36.1176,36.1669,36.1176,36.1317,36300.0
2009-11-18 13:50:00,51.34,51.35,51.32,51.35,37300.0,36.1317,36.1388,36.1176,36.1388,37300.0
2009-11-18 14:00:00,51.35,51.44,51.34,51.44,50000.0,36.1388,36.2021,36.1317,36.2021,50000.0
2009-11-18 14:10:00,51.44,51.47,51.37,51.38,59500.0,36.2021,36.2232,36.1528,36.1599,59500.0
2009-11-18 14:20:00,51.39,51.41,51.29,51.29,48700.0,36.1669,36.181,36.0965,36.0965,48700.0
2009-11-18 14:30:00,51.3,51.31,51.26,51.3,50600.0,36.1036,36.1106,36.0754,36.1036,50600.0
2009-11-18 14:40:00,51.3,51.33,51.26,51.33,52800.0,36.1036,36.1247,36.0754,36.1247,52800.0
2009-11-18 14:50:00,51.33,51.37,51.27,51.34,60000.0,36.1247,36.1528,36.0825,36.1317,60000.0
2009-11-18 15:00:00,51.35,51.46,51.33,51.45,77900.0,36.1388,36.2162,36.1247,36.2091,77900.0
2009-11-18 15:10:00,51.46,51.52,51.42,51.49,119000.0,36.2162,36.2584,36.188,36.2373,119000.0
2009-11-18 15:20:00,51.49,51.5,51.46,51.48,76900.0,36.2373,36.2443,36.2162,36.2302,76900.0
2009-11-18 15:30:00,51.48,51.5,51.46,51.49,98900.0,36.2302,36.2443,36.2162,36.2373,98900.0
2009-11-18 15:40:00,51.49,51.6,51.48,51.55,161600.0,36.2373,36.3147,36.2302,36.2795,161600.0
2009-11-18 15:50:00,51.55,51.64,51.55,51.6,182100.0,36.2795,36.3429,36.2795,36.3147,182100.0
2009-11-19 09:30:00,51.18,51.25,50.8,50.85,134500.0,36.0191,36.0684,35.7517,35.7869,134500.0
2009-11-19 09:40:00,50.81,50.97,50.75,50.87,133800.0,35.7587,35.8713,35.7165,35.8009,133800.0
2009-11-19 09:50:00,50.87,50.92,50.66,50.81,67100.0,35.8009,35.8361,35.6532,35.7587,67100.0
2009-11-19 10:00:00,50.83,50.85,50.68,50.72,106600.0,35.7728,35.7869,35.6672,35.6954,106600.0
2009-11-19 10:10:00,50.72,50.81,50.66,50.74,98600.0,35.6954,35.7587,35.6532,35.7095,98600.0
2009-11-19 10:20:00,50.75,50.88,50.73,50.84,94800.0,35.7165,35.808,35.7024,35.7798,94800.0
2009-11-19 10:30:00,50.85,51.0,50.84,50.9,143100.0,35.7869,35.8924,35.7798,35.8221,143100.0
2009-11-19 10:40:00,50.9,50.95,50.76,50.8,87400.0,35.8221,35.8572,35.7235,35.7517,87400.0
2009-11-19 10:50:00,50.79,50.85,50.77,50.79,74200.0,35.7446,35.7869,35.7306,35.7446,74200.0
2009-11-19 11:00:00,50.79,50.85,50.68,50.75,67000.0,35.7446,35.7869,35.6672,35.7165,67000.0
2009-11-19 11:10:00,50.75,50.84,50.71,50.72,96700.0,35.7165,35.7798,35.6883,35.6954,96700.0
2009-11-19 11:20:00,50.72,50.77,50.68,50.7,84200.0,35.6954,35.7306,35.6672,35.6813,84200.0
2009-11-19 11:30:00,50.7,50.7,50.62,50.64,36900.0,35.6813,35.6813,35.625,35.6391,36900.0
2009-11-19 11:40:00,50.65,50.72,50.62,50.65,23500.0,35.6461,35.6954,35.625,35.6461,23500.0
2009-11-19 11:50:00,50.67,50.79,50.64,50.73,25400.0,35.6602,35.7446,35.6391,35.7024,25400.0
2009-11-19 12:00:00,50.74,50.74,50.66,50.72,26800.0,35.7095,35.7095,35.6532,35.6954,26800.0
2009-11-19 12:10:00,50.72,50.72,50.59,50.62,54400.0,35.6954,35.6954,35.6039,35.625,54400.0
2009-11-19 12:20:00,50.62,50.66,50.53,50.63,53300.0,35.625,35.6532,35.5617,35.632,53300.0
2009-11-19 12:30:00,50.63,50.64,50.58,50.6,50200.0,35.632,35.6391,35.5969,35.6109,50200.0
2009-11-19 12:40:00,50.6,50.61,50.55,50.57,25600.0,35.6109,35.618,35.5757,35.5898,25600.0
2009-11-19 12:50:00,50.57,50.58,50.5,50.54,73400.0,35.5898,35.5969,35.5405,35.5687,73400.0
2009-11-19 13:00:00,50.53,50.64,50.52,50.58,44700.0,35.5617,35.6391,35.5546,35.5969,44700.0
2009-11-19 13:10:00,50.58,50.58,50.41,50.41,82900.0,35.5969,35.5969,35.4772,35.4772,82900.0
2009-11-19 13:20:00,50.42,50.53,50.42,50.52,37700.0,35.4842,35.5617,35.4842,35.5546,37700.0
2009-11-19 13:30:00,50.52,50.66,50.49,50.65,44900.0,35.5546,35.6532,35.5335,35.6461,44900.0
2009-11-19 13:40:00,50.66,50.67,50.53,50.65,42900.0,35.6532,35.6602,35.5617,35.6461,42900.0
2009-11-19 13:50:00,50.66,50.77,50.65,50.73,45600.0,35.6532,35.7306,35.6461,35.7024,45600.0
2009-11-19 14:00:00,50.72,50.76,50.66,50.7,67700.0,35.6954,35.7235,35.6532,35.6813,67700.0
2009-11-19 14:10:00,50.71,50.77,50.68,50.73,55100.0,35.6883,35.7306,35.6672,35.7024,55100.0
2009-11-19 14:20:00,50.73,50.8,50.71,50.74,46000.0,35.7024,35.7517,35.6883,35.7095,46000.0
2009-11-19 14:30:00,50.74,50.78,50.73,50.74,33700.0,35.7095,35.7376,35.7024,35.7095,33700.0
2009-11-19 14:40:00,50.75,50.84,50.67,50.75,52300.0,35.7165,35.7798,35.6602,35.7165,52300.0
2009-11-19 14:50:00,50.75,50.81,50.73,50.74,41700.0,35.7165,35.7587,35.7024,35.7095,41700.0
2009-11-19 15:00:00,50.73,50.81,50.71,50.78,82800.0,35.7024,35.7587,35.6883,35.7376,82800.0
2009-11-19 15:10:00,50.79,50.91,50.75,50.89,42800.0,35.7446,35.8291,35.7165,35.815,42800.0
2009-11-19 15:20:00,50.89,50.9,50.82,50.84,36200.0,35.815,35.8221,35.7658,35.7798,36200.0
2009-11-19 15:30:00,50.85,50.88,50.79,50.85,57300.0,35.7869,35.808,35.7446,35.7869,57300.0
2009-11-19 15:40:00,50.84,51.04,50.78,51.04,201100.0,35.7798,35.9206,35.7376,35.9206,201100.0
2009-11-19 15:50:00,51.04,51.06,50.9,50.94,226400.0,35.9206,35.9347,35.8221,35.8502,226400.0
2009-11-20 09:30:00,50.58,50.91,50.57,50.85,364000.0,35.5969,35.8291,35.5898,35.7869,364000.0
2009-11-20 09:40:00,50.9,50.95,50.81,50.83,87100.0,35.8221,35.8572,35.7587,35.7728,87100.0
2009-11-20 09:50:00,50.83,50.89,50.6,50.64,44400.0,35.7728,35.815,35.6109,35.6391,44400.0
2009-11-20 10:00:00,50.65,50.78,50.6,50.75,66700.0,35.6461,35.7376,35.6109,35.7165,66700.0
2009-11-20 10:10:00,50.75,50.86,50.67,50.8,105400.0,35.7165,35.7939,35.6602,35.7517,105400.0
2009-11-20 10:20:00,50.8,50.96,50.73,50.95,113300.0,35.7517,35.8643,35.7024,35.8572,113300.0
2009-11-20 10:30:00,50.94,51.01,50.87,50.92,99200.0,35.8502,35.8995,35.8009,35.8361,99200.0
2009-11-20 10:40:00,50.9,50.9,50.78,50.87,41100.0,35.8221,35.8221,35.7376,35.8009,41100.0
2009-11-20 10:50:00,50.87,50.92,50.78,50.91,70100.0,35.8009,35.8361,35.7376,35.8291,70100.0
2009-11-20 11:00:00,50.91,50.99,50.8,50.82,77800.0,35.8291,35.8854,35.7517,35.7658,77800.0
2009-11-20 11:10:00,50.82,50.89,50.8,50.88,64100.0,35.7658,35.815,35.7517,35.808,64100.0
2009-11-20 11:20:00,50.88,50.9,50.82,50.85,111300.0,35.808,35.8221,35.7658,35.7869,111300.0
2009-11-20 11:30:00,50.86,51.03,50.84,51.0,117900.0,35.7939,35.9135,35.7798,35.8924,117900.0
2009-11-20 11:40:00,51.0,51.04,50.93,51.01,46700.0,35.8924,35.9206,35.8432,35.8995,46700.0
2009-11-20 11:50:00,51.0,51.11,51.0,51.09,40400.0,35.8924,35.9699,35.8924,35.9558,40400.0
2009-11-20 12:00:00,51.08,51.17,51.06,51.16,53300.0,35.9487,36.0121,35.9347,36.005,53300.0
2009-11-20 12:10:00,51.16,51.23,51.11,51.16,69300.0,36.005,36.0543,35.9699,36.005,69300.0
2009-11-20 12:20:00,51.15,51.21,51.08,51.2,50500.0,35.998,36.0402,35.9487,36.0332,50500.0
2009-11-20 12:30:00,51.19,51.29,51.11,51.25,97600.0,36.0262,36.0965,35.9699,36.0684,97600.0
2009-11-20 12:40:00,51.25,51.3,51.22,51.23,35800.0,36.0684,36.1036,36.0473,36.0543,35800.0
2009-11-20 12:50:00,51.22,51.23,51.17,51.2,28000.0,36.0473,36.0543,36.0121,36.0332,28000.0
2009-11-20 13:00:00,51.2,51.2,51.1,51.11,47400.0,36.0332,36.0332,35.9628,35.9699,47400.0
2009-11-20 13:10:00,51.11,51.17,51.11,51.12,35100.0,35.9699,36.0121,35.9699,35.9769,35100.0
2009-11-20 13:20:00,51.12,51.18,51.08,51.16,49500.0,35.9769,36.0191,35.9487,36.005,49500.0
2009-11-20 13:30:00,51.16,51.17,51.08,51.11,18500.0,36.005,36.0121,35.9487,35.9699,18500.0
2009-11-20 13:40:00,51.12,51.29,51.07,51.25,50500.0,35.9769,36.0965,35.9417,36.0684,50500.0
2009-11-20 13:50:00,51.25,51.25,51.17,51.19,28900.0,36.0684,36.0684,36.0121,36.0262,28900.0
2009-11-20 14:00:00,51.19,51.2,51.12,51.14,35900.0,36.0262,36.0332,35.9769,35.991,35900.0
2009-11-20 14:10:00,51.14,51.14,51.07,51.08,34900.0,35.991,35.991,35.9417,35.9487,34900.0
2009-11-20 14:20:00,51.08,51.14,51.06,51.11,47300.0,35.9487,35.991,35.9347,35.9699,47300.0
2009-11-20 14:30:00,51.1,51.2,51.06,51.18,73800.0,35.9628,36.0332,35.9347,36.0191,73800.0
2009-11-20 14:40:00,51.18,51.22,51.11,51.18,102600.0,36.0191,36.0473,35.9699,36.0191,102600.0
2009-11-20 14:50:00,51.18,51.21,51.15,51.21,55100.0,36.0191,36.0402,35.998,36.0402,55100.0
2009-11-20 15:00:00,51.2,51.23,51.19,51.22,78300.0,36.0332,36.0543,36.0262,36.0473,78300.0
2009-11-20 15:10:00,51.21,51.25,51.21,51.23,61400.0,36.0402,36.0684,36.0402,36.0543,61400.0
2009-11-20 15:20:00,51.25,51.42,51.25,51.41,103900.0,36.0684,36.188,36.0684,36.181,103900.0
2009-11-20 15:30:00,51.4,51.55,51.4,51.53,180700.0,36.1739,36.2795,36.1739,36.2654,180700.0
2009-11-20 15:40:00,51.53,51.53,51.42,51.42,219600.0,36.2654,36.2654,36.188,36.188,219600.0
2009-11-20 15:50:00,51.43,51.48,51.37,51.44,230200.0,36.1951,36.2302,36.1528,36.2021,230200.0
2009-11-23 09:30:00,51.84,52.4,51.84,52.24,137400.0,36.4836,36.8777,36.4836,36.7651,137400.0
2009-11-23 09:40:00,52.27,52.38,52.19,52.31,75200.0,36.7862,36.8636,36.7299,36.8144,75200.0
2009-11-23 09:50:00,52.3,52.32,52.21,52.3,70600.0,36.8073,36.8214,36.744,36.8073,70600.0
2009-11-23 10:00:00,52.27,52.4,52.08,52.31,142800.0,36.7862,36.8777,36.6525,36.8144,142800.0
2009-11-23 10:10:00,52.31,52.38,52.2,52.33,70500.0,36.8144,36.8636,36.737,36.8285,70500.0
2009-11-23 10:20:00,52.33,52.35,52.26,52.27,76400.0,36.8285,36.8425,36.7792,36.7862,76400.0
2009-11-23 10:30:00,52.27,52.3,52.11,52.14,48200.0,36.7862,36.8073,36.6736,36.6947,48200.0
2009-11-23 10:40:00,52.15,52.17,52.05,52.15,61500.0,36.7018,36.7158,36.6314,36.7018,61500.0
2009-11-23 10:50:00,52.14,52.17,52.1,52.16,60700.0,36.6947,36.7158,36.6666,36.7088,60700.0
2009-11-23 11:00:00,52.17,52.21,52.14,52.19,39400.0,36.7158,36.744,36.6947,36.7299,39400.0
2009-11-23 11:10:00,52.2,52.25,52.16,52.23,44600.0,36.737,36.7722,36.7088,36.7581,44600.0
2009-11-23 11:20:00,52.22,52.27,52.2,52.2,45300.0,36.751,36.7862,36.737,36.737,45300.0
2009-11-23 11:30:00,52.21,52.28,52.2,52.23,40100.0,36.744,36.7933,36.737,36.7581,40100.0
2009-11-23 11:40:00,52.23,52.28,52.22,52.23,40700.0,36.7581,36.7933,36.751,36.7581,40700.0
2009-11-23 11:50:00,52.22,52.22,52.11,52.18,42300.0,36.751,36.751,36.6736,36.7229,42300.0
2009-11-23 12:00:00,52.19,52.25,52.16,52.24,47300.0,36.7299,36.7722,36.7088,36.7651,47300.0
2009-11-23 12:10:00,52.25,52.27,52.14,52.14,75700.0,36.7722,36.7862,36.6947,36.6947,75700.0
2009-11-23 12:20:00,52.14,52.17,52.07,52.1,76900.0,36.6947,36.7158,36.6455,36.6666,76900.0
2009-11-23 12:30:00,52.1,52.15,52.09,52.1,67700.0,36.6666,36.7018,36.6595,36.6666,67700.0
2009-11-23 12:40:00,52.11,52.31,52.11,52.24,54000.0,36.6736,36.8144,36.6736,36.7651,54000.0
2009-11-23 12:50:00,52.24,52.24,52.15,52.16,33000.0,36.7651,36.7651,36.7018,36.7088,33000.0
2009-11-23 13:00:00,52.16,52.18,52.08,52.08,37100.0,36.7088,36.7229,36.6525,36.6525,37100.0
2009-11-23 13:10:00,52.09,52.11,52.02,52.06,44500.0,36.6595,36.6736,36.6103,36.6384,44500.0
2009-11-23 13:20:00,52.06,52.08,51.99,52.0,85500.0,36.6384,36.6525,36.5892,36.5962,85500.0
2009-11-23 13:30:00,52.01,52.02,51.95,52.01,47700.0,36.6032,36.6103,36.561,36.6032,47700.0
2009-11-23 13:40:00,52.01,52.02,51.97,51.97,26000.0,36.6032,36.6103,36.5751,36.5751,26000.0
2009-11-23 13:50:00,51.98,52.0,51.87,51.93,43400.0,36.5821,36.5962,36.5047,36.5469,43400.0
2009-11-23 14:00:00,51.96,51.97,51.88,51.93,54600.0,36.5681,36.5751,36.5118,36.5469,54600.0
2009-11-23 14:10:00,51.94,51.96,51.85,51.96,37900.0,36.554,36.5681,36.4906,36.5681,37900.0
2009-11-23 14:20:00,51.97,51.99,51.9,51.99,42600.0,36.5751,36.5892,36.5258,36.5892,42600.0
2009-11-23 14:30:00,51.98,52.07,51.97,52.02,29000.0,36.5821,36.6455,36.5751,36.6103,29000.0
2009-11-23 14:40:00,52.02,52.04,51.99,52.01,25700.0,36.6103,36.6244,36.5892,36.6032,25700.0
2009-11-23 14:50:00,52.02,52.05,51.98,51.98,29500.0,36.6103,36.6314,36.5821,36.5821,29500.0
2009-11-23 15:00:00,51.97,52.05,51.97,52.02,64600.0,36.5751,36.6314,36.5751,36.6103,64600.0
2009-11-23 15:10:00,52.02,52.06,52.01,52.01,43600.0,36.6103,36.6384,36.6032,36.6032,43600.0
2009-11-23 15:20:00,52.01,52.03,51.97,51.99,78600.0,36.6032,36.6173,36.5751,36.5892,78600.0
2009-11-23 15:30:00,51.99,52.01,51.88,51.94,95300.0,36.5892,36.6032,36.5118,36.554,95300.0
2009-11-23 15:40:00,51.94,51.98,51.83,51.88,116000.0,36.554,36.5821,36.4766,36.5118,116000.0
2009-11-23 15:50:00,51.88,52.01,51.87,51.99,143600.0,36.5118,36.6032,36.5047,36.5892,143600.0
2009-11-24 09:30:00,51.92,51.92,51.31,51.47,90700.0,36.5399,36.5399,36.1106,36.2232,90700.0
2009-11-24 09:40:00,51.49,51.66,51.48,51.61,59900.0,36.2373,36.3569,36.2302,36.3217,59900.0
2009-11-24 09:50:00,51.6,51.65,51.45,51.47,115100.0,36.3147,36.3499,36.2091,36.2232,115100.0
2009-11-24 10:00:00,51.48,51.77,51.41,51.47,114500.0,36.2302,36.4343,36.181,36.2232,114500.0
2009-11-24 10:10:00,51.46,51.6,51.45,51.59,55300.0,36.2162,36.3147,36.2091,36.3077,55300.0
2009-11-24 10:20:00,51.56,51.69,51.5,51.57,45100.0,36.2865,36.378,36.2443,36.2936,45100.0
2009-11-24 10:30:00,51.55,51.67,51.48,51.64,62300.0,36.2795,36.364,36.2302,36.3429,62300.0
2009-11-24 10:40:00,51.65,51.79,51.63,51.77,57800.0,36.3499,36.4484,36.3358,36.4343,57800.0
2009-11-24 10:50:00,51.77,51.79,51.57,51.58,39000.0,36.4343,36.4484,36.2936,36.3006,39000.0
2009-11-24 11:00:00,51.58,51.59,51.51,51.52,38700.0,36.3006,36.3077,36.2514,36.2584,38700.0
2009-11-24 11:10:00,51.51,51.56,51.42,51.44,44900.0,36.2514,36.2865,36.188,36.2021,44900.0
2009-11-24 11:20:00,51.44,51.47,51.36,51.39,30700.0,36.2021,36.2232,36.1458,36.1669,30700.0
2009-11-24 11:30:00,51.37,51.41,51.3,51.31,33800.0,36.1528,36.181,36.1036,36.1106,33800.0
2009-11-24 11:40:00,51.32,51.43,51.26,51.43,31900.0,36.1176,36.1951,36.0754,36.1951,31900.0
2009-11-24 11:50:00,51.41,51.47,51.38,51.47,38500.0,36.181,36.2232,36.1599,36.2232,38500.0
2009-11-24 12:00:00,51.46,51.5,51.42,51.44,32200.0,36.2162,36.2443,36.188,36.2021,32200.0
2009-11-24 12:10:00,51.44,51.47,51.35,51.35,20400.0,36.2021,36.2232,36.1388,36.1388,20400.0
2009-11-24 12:20:00,51.35,51.45,51.33,51.38,85600.0,36.1388,36.2091,36.1247,36.1599,85600.0
2009-11-24 12:30:00,51.4,51.46,51.31,51.31,49700.0,36.1739,36.2162,36.1106,36.1106,49700.0
2009-11-24 12:40:00,51.31,51.33,51.28,51.31,40700.0,36.1106,36.1247,36.0895,36.1106,40700.0
2009-11-24 12:50:00,51.31,51.41,51.3,51.4,23800.0,36.1106,36.181,36.1036,36.1739,23800.0
2009-11-24 13:00:00,51.4,51.52,51.39,51.5,44100.0,36.1739,36.2584,36.1669,36.2443,44100.0
2009-11-24 13:10:00,51.49,51.53,51.4,51.4,45100.0,36.2373,36.2654,36.1739,36.1739,45100.0
2009-11-24 13:20:00,51.4,51.44,51.39,51.4,28400.0,36.1739,36.2021,36.1669,36.1739,28400.0
2009-11-24 13:30:00,51.4,51.44,51.39,51.42,41900.0,36.1739,36.2021,36.1669,36.188,41900.0
2009-11-24 13:40:00,51.41,51.43,51.37,51.37,38900.0,36.181,36.1951,36.1528,36.1528,38900.0
2009-11-24 13:50:00,51.37,51.4,51.35,51.4,28700.0,36.1528,36.1739,36.1388,36.1739,28700.0
2009-11-24 14:00:00,51.39,51.42,51.34,51.35,47900.0,36.1669,36.188,36.1317,36.1388,47900.0
2009-11-24 14:10:00,51.35,51.4,51.35,51.38,27400.0,36.1388,36.1739,36.1388,36.1599,27400.0
2009-11-24 14:20:00,51.39,51.4,51.36,51.4,39600.0,36.1669,36.1739,36.1458,36.1739,39600.0
2009-11-24 14:30:00,51.39,51.43,51.37,51.41,69700.0,36.1669,36.1951,36.1528,36.181,69700.0
2009-11-24 14:40:00,51.41,51.55,51.39,51.55,60700.0,36.181,36.2795,36.1669,36.2795,60700.0
2009-11-24 14:50:00,51.55,51.65,51.55,51.57,68300.0,36.2795,36.3499,36.2795,36.2936,68300.0
2009-11-24 15:00:00,51.56,51.68,51.54,51.6,104400.0,36.2865,36.371,36.2725,36.3147,104400.0
2009-11-24 15:10:00,51.59,51.61,51.49,51.51,94700.0,36.3077,36.3217,36.2373,36.2514,94700.0
2009-11-24 15:20:00,51.51,51.53,51.42,51.42,146000.0,36.2514,36.2654,36.188,36.188,146000.0
2009-11-24 15:30:00,51.42,51.49,51.41,51.46,126800.0,36.188,36.2373,36.181,36.2162,126800.0
2009-11-24 15:40:00,51.46,51.49,51.4,51.42,97700.0,36.2162,36.2373,36.1739,36.188,97700.0
2009-11-24 15:50:00,51.41,51.52,51.4,51.52,208100.0,36.181,36.2584,36.1739,36.2584,208100.0
2009-11-25 09:30:00,51.51,51.74,51.35,51.73,145100.0,36.2514,36.4132,36.1388,36.4062,145100.0
2009-11-25 09:40:00,51.76,51.86,51.56,51.6,31500.0,36.4273,36.4977,36.2865,36.3147,31500.0
2009-11-25 09:50:00,51.61,51.75,51.58,51.63,66200.0,36.3217,36.4203,36.3006,36.3358,66200.0
2009-11-25 10:00:00,51.62,51.91,51.6,51.88,202100.0,36.3288,36.5329,36.3147,36.5118,202100.0
2009-11-25 10:10:00,51.88,51.9,51.66,51.74,53900.0,36.5118,36.5258,36.3569,36.4132,53900.0
2009-11-25 10:20:00,51.74,51.75,51.53,51.63,85900.0,36.4132,36.4203,36.2654,36.3358,85900.0
2009-11-25 10:30:00,51.63,51.76,51.63,51.74,47200.0,36.3358,36.4273,36.3358,36.4132,47200.0
2009-11-25 10:40:00,51.73,51.84,51.7,51.77,31500.0,36.4062,36.4836,36.3851,36.4343,31500.0
2009-11-25 10:50:00,51.77,51.84,51.71,51.72,22200.0,36.4343,36.4836,36.3921,36.3992,22200.0
2009-11-25 11:00:00,51.72,51.83,51.7,51.81,37900.0,36.3992,36.4766,36.3851,36.4625,37900.0
2009-11-25 11:10:00,51.8,51.89,51.7,51.89,24100.0,36.4555,36.5188,36.3851,36.5188,24100.0
2009-11-25 11:20:00,51.89,51.89,51.79,51.87,22400.0,36.5188,36.5188,36.4484,36.5047,22400.0
2009-11-25 11:30:00,51.87,51.89,51.83,51.85,28300.0,36.5047,36.5188,36.4766,36.4906,28300.0
2009-11-25 11:40:00,51.85,51.86,51.77,51.79,31000.0,36.4906,36.4977,36.4343,36.4484,31000.0
2009-11-25 11:50:00,51.79,51.81,51.75,51.77,36500.0,36.4484,36.4625,36.4203,36.4343,36500.0
2009-11-25 12:00:00,51.77,51.77,51.58,51.6,29200.0,36.4343,36.4343,36.3006,36.3147,29200.0
2009-11-25 12:10:00,51.6,51.69,51.59,51.67,20500.0,36.3147,36.378,36.3077,36.364,20500.0
2009-11-25 12:20:00,51.67,51.74,51.66,51.74,26300.0,36.364,36.4132,36.3569,36.4132,26300.0
2009-11-25 12:30:00,51.74,51.75,51.69,51.7,41500.0,36.4132,36.4203,36.378,36.3851,41500.0
2009-11-25 12:40:00,51.7,51.75,51.63,51.67,35400.0,36.3851,36.4203,36.3358,36.364,35400.0
2009-11-25 12:50:00,51.65,51.73,51.65,51.73,11700.0,36.3499,36.4062,36.3499,36.4062,11700.0
2009-11-25 13:00:00,51.72,51.77,51.71,51.77,11700.0,36.3992,36.4343,36.3921,36.4343,11700.0
2009-11-25 13:10:00,51.74,51.77,51.71,51.75,13000.0,36.4132,36.4343,36.3921,36.4203,13000.0
2009-11-25 13:20:00,51.74,51.82,51.73,51.8,32400.0,36.4132,36.4695,36.4062,36.4555,32400.0
2009-11-25 13:30:00,51.79,51.8,51.73,51.75,12600.0,36.4484,36.4555,36.4062,36.4203,12600.0
2009-11-25 13:40:00,51.74,51.8,51.74,51.8,22100.0,36.4132,36.4555,36.4132,36.4555,22100.0
2009-11-25 13:50:00,51.79,51.84,51.77,51.83,29200.0,36.4484,36.4836,36.4343,36.4766,29200.0
2009-11-25 14:00:00,51.82,51.83,51.79,51.81,20600.0,36.4695,36.4766,36.4484,36.4625,20600.0
2009-11-25 14:10:00,51.8,51.9,51.8,51.87,46100.0,36.4555,36.5258,36.4555,36.5047,46100.0
2009-11-25 14:20:00,51.87,51.91,51.85,51.91,28100.0,36.5047,36.5329,36.4906,36.5329,28100.0
2009-11-25 14:30:00,51.9,51.9,51.82,51.83,27700.0,36.5258,36.5258,36.4695,36.4766,27700.0
2009-11-25 14:40:00,51.83,51.9,51.82,51.87,34100.0,36.4766,36.5258,36.4695,36.5047,34100.0
2009-11-25 14:50:00,51.87,51.89,51.8,51.83,24500.0,36.5047,36.5188,36.4555,36.4766,24500.0
2009-11-25 15:00:00,51.84,51.84,51.79,51.82,41400.0,36.4836,36.4836,36.4484,36.4695,41400.0
2009-11-25 15:10:00,51.81,51.88,51.81,51.88,47100.0,36.4625,36.5118,36.4625,36.5118,47100.0
2009-11-25 15:20:00,51.88,51.89,51.82,51.84,42600.0,36.5118,36.5188,36.4695,36.4836,42600.0
2009-11-25 15:30:00,51.84,51.85,51.78,51.8,59200.0,36.4836,36.4906,36.4414,36.4555,59200.0
2009-11-25 15:40:00,51.81,51.89,51.75,51.75,128500.0,36.4625,36.5188,36.4203,36.4203,128500.0
2009-11-25 15:50:00,51.75,51.86,51.75,51.83,150000.0,36.4203,36.4977,36.4203,36.4766,150000.0
2009-11-27 09:30:00,50.92,50.92,50.3,50.71,115100.0,35.8361,35.8361,35.3998,35.6883,115100.0
2009-11-27 09:40:00,50.7,50.95,50.66,50.77,94300.0,35.6813,35.8572,35.6532,35.7306,94300.0
2009-11-27 09:50:00,50.79,50.97,50.73,50.9,80100.0,35.7446,35.8713,35.7024,35.8221,80100.0
2009-11-27 10:00:00,50.87,50.98,50.85,50.96,98000.0,35.8009,35.8784,35.7869,35.8643,98000.0
2009-11-27 10:10:00,50.96,51.05,50.93,51.05,72700.0,35.8643,35.9276,35.8432,35.9276,72700.0
2009-11-27 10:20:00,51.04,51.21,51.0,51.09,64400.0,35.9206,36.0402,35.8924,35.9558,64400.0
2009-11-27 10:30:00,51.09,51.1,51.01,51.07,44500.0,35.9558,35.9628,35.8995,35.9417,44500.0
2009-11-27 10:40:00,51.07,51.27,51.02,51.22,40600.0,35.9417,36.0825,35.9065,36.0473,40600.0
2009-11-27 10:50:00,51.21,51.3,51.2,51.3,44700.0,36.0402,36.1036,36.0332,36.1036,44700.0
2009-11-27 11:00:00,51.31,51.54,51.28,51.45,61100.0,36.1106,36.2725,36.0895,36.2091,61100.0
2009-11-27 11:10:00,51.46,51.49,51.3,51.31,63700.0,36.2162,36.2373,36.1036,36.1106,63700.0
2009-11-27 11:20:00,51.29,51.34,51.2,51.29,45200.0,36.0965,36.1317,36.0332,36.0965,45200.0
2009-11-27 11:30:00,51.27,51.39,51.24,51.38,56500.0,36.0825,36.1669,36.0613,36.1599,56500.0
2009-11-27 11:40:00,51.38,51.47,51.35,51.37,32800.0,36.1599,36.2232,36.1388,36.1528,32800.0
2009-11-27 11:50:00,51.38,51.41,51.35,51.39,53600.0,36.1599,36.181,36.1388,36.1669,53600.0
2009-11-27 12:00:00,51.39,51.4,51.18,51.2,83200.0,36.1669,36.1739,36.0191,36.0332,83200.0
2009-11-27 12:10:00,51.22,51.31,51.21,51.24,45600.0,36.0473,36.1106,36.0402,36.0613,45600.0
2009-11-27 12:20:00,51.24,51.29,51.2,51.26,65400.0,36.0613,36.0965,36.0332,36.0754,65400.0
2009-11-27 12:30:00,51.26,51.32,51.24,51.26,59500.0,36.0754,36.1176,36.0613,36.0754,59500.0
2009-11-27 12:40:00,51.27,51.43,51.26,51.38,53800.0,36.0825,36.1951,36.0754,36.1599,53800.0
2009-11-27 12:50:00,51.38,51.38,51.14,51.18,108900.0,36.1599,36.1599,35.991,36.0191,108900.0
2009-11-30 09:30:00,51.31,51.31,50.86,51.1,68700.0,36.1106,36.1106,35.7939,35.9628,68700.0
2009-11-30 09:40:00,51.07,51.4,51.02,51.25,86100.0,35.9417,36.1739,35.9065,36.0684,86100.0
2009-11-30 09:50:00,51.27,51.4,51.13,51.37,79300.0,36.0825,36.1739,35.9839,36.1528,79300.0
2009-11-30 10:00:00,51.38,51.6,51.33,51.57,43300.0,36.1599,36.3147,36.1247,36.2936,43300.0
2009-11-30 10:10:00,51.57,51.59,51.42,51.49,35500.0,36.2936,36.3077,36.188,36.2373,35500.0
2009-11-30 10:20:00,51.49,51.55,51.44,51.54,27800.0,36.2373,36.2795,36.2021,36.2725,27800.0
2009-11-30 10:30:00,51.54,51.64,51.53,51.58,28300.0,36.2725,36.3429,36.2654,36.3006,28300.0
2009-11-30 10:40:00,51.58,51.62,51.37,51.41,30600.0,36.3006,36.3288,36.1528,36.181,30600.0
2009-11-30 10:50:00,51.38,51.4,51.25,51.32,30100.0,36.1599,36.1739,36.0684,36.1176,30100.0
2009-11-30 11:00:00,51.31,51.32,51.07,51.16,55600.0,36.1106,36.1176,35.9417,36.005,55600.0
2009-11-30 11:10:00,51.16,51.17,50.86,50.9,64000.0,36.005,36.0121,35.7939,35.8221,64000.0
2009-11-30 11:20:00,50.91,50.95,50.76,50.82,63000.0,35.8291,35.8572,35.7235,35.7658,63000.0
2009-11-30 11:30:00,50.81,50.96,50.76,50.95,39300.0,35.7587,35.8643,35.7235,35.8572,39300.0
2009-11-30 11:40:00,50.96,51.07,50.95,51.01,27500.0,35.8643,35.9417,35.8572,35.8995,27500.0
2009-11-30 11:50:00,51.01,51.04,50.95,51.03,48100.0,35.8995,35.9206,35.8572,35.9135,48100.0
2009-11-30 12:00:00,51.03,51.16,51.03,51.09,26600.0,35.9135,36.005,35.9135,35.9558,26600.0
2009-11-30 12:10:00,51.08,51.25,51.04,51.22,43000.0,35.9487,36.0684,35.9206,36.0473,43000.0
2009-11-30 12:20:00,51.22,51.27,51.19,51.26,28400.0,36.0473,36.0825,36.0262,36.0754,28400.0
2009-11-30 12:30:00,51.28,51.28,51.1,51.2,50000.0,36.0895,36.0895,35.9628,36.0332,50000.0
2009-11-30 12:40:00,51.2,51.22,51.16,51.22,26800.0,36.0332,36.0473,36.005,36.0473,26800.0
2009-11-30 12:50:00,51.22,51.22,51.03,51.04,29100.0,36.0473,36.0473,35.9135,35.9206,29100.0
2009-11-30 13:00:00,51.05,51.14,51.01,51.13,32800.0,35.9276,35.991,35.8995,35.9839,32800.0
2009-11-30 13:10:00,51.12,51.17,51.01,51.13,43000.0,35.9769,36.0121,35.8995,35.9839,43000.0
2009-11-30 13:20:00,51.13,51.21,51.1,51.16,54700.0,35.9839,36.0402,35.9628,36.005,54700.0
2009-11-30 13:30:00,51.16,51.21,51.1,51.14,50600.0,36.005,36.0402,35.9628,35.991,50600.0
2009-11-30 13:40:00,51.14,51.17,51.06,51.16,64000.0,35.991,36.0121,35.9347,36.005,64000.0
2009-11-30 13:50:00,51.17,51.33,51.17,51.31,84900.0,36.0121,36.1247,36.0121,36.1106,84900.0
2009-11-30 14:00:00,51.31,51.32,51.25,51.28,46400.0,36.1106,36.1176,36.0684,36.0895,46400.0
2009-11-30 14:10:00,51.29,51.32,51.27,51.27,33300.0,36.0965,36.1176,36.0825,36.0825,33300.0
2009-11-30 14:20:00,51.26,51.27,51.23,51.24,43000.0,36.0754,36.0825,36.0543,36.0613,43000.0
2009-11-30 14:30:00,51.25,51.32,51.23,51.29,30500.0,36.0684,36.1176,36.0543,36.0965,30500.0
2009-11-30 14:40:00,51.28,51.31,51.23,51.27,49900.0,36.0895,36.1106,36.0543,36.0825,49900.0
2009-11-30 14:50:00,51.27,51.31,51.23,51.26,35200.0,36.0825,36.1106,36.0543,36.0754,35200.0
2009-11-30 15:00:00,51.28,51.33,51.22,51.32,61900.0,36.0895,36.1247,36.0473,36.1176,61900.0
2009-11-30 15:10:00,51.32,51.46,51.3,51.44,57200.0,36.1176,36.2162,36.1036,36.2021,57200.0
2009-11-30 15:20:00,51.44,51.45,51.3,51.37,44400.0,36.2021,36.2091,36.1036,36.1528,44400.0
2009-11-30 15:30:00,51.37,51.48,51.35,51.41,48200.0,36.1528,36.2302,36.1388,36.181,48200.0
2009-11-30 15:40:00,51.42,51.44,51.3,51.39,96100.0,36.188,36.2021,36.1036,36.1669,96100.0
2009-11-30 15:50:00,51.39,51.5,51.37,51.38,189000.0,36.1669,36.2443,36.1528,36.1599,189000.0
2009-12-01 09:30:00,51.66,52.35,51.66,52.35,58000.0,36.3569,36.8425,36.3569,36.8425,58000.0
2009-12-01 09:40:00,52.3,52.4,52.22,52.3,37900.0,36.8073,36.8777,36.751,36.8073,37900.0
2009-12-01 09:50:00,52.3,52.35,52.25,52.31,42100.0,36.8073,36.8425,36.7722,36.8144,42100.0
2009-12-01 10:00:00,52.31,52.35,52.15,52.18,54100.0,36.8144,36.8425,36.7018,36.7229,54100.0
2009-12-01 10:10:00,52.18,52.2,52.1,52.1,59900.0,36.7229,36.737,36.6666,36.6666,59900.0
2009-12-01 10:20:00,52.09,52.13,52.0,52.09,35000.0,36.6595,36.6877,36.5962,36.6595,35000.0
2009-12-01 10:30:00,52.11,52.26,52.1,52.23,26000.0,36.6736,36.7792,36.6666,36.7581,26000.0
2009-12-01 10:40:00,52.23,52.31,52.2,52.26,34900.0,36.7581,36.8144,36.737,36.7792,34900.0
2009-12-01 10:50:00,52.25,52.28,52.21,52.24,15200.0,36.7722,36.7933,36.744,36.7651,15200.0
2009-12-01 11:00:00,52.24,52.32,52.23,52.3,14200.0,36.7651,36.8214,36.7581,36.8073,14200.0
2009-12-01 11:10:00,52.29,52.38,52.27,52.36,25400.0,36.8003,36.8636,36.7862,36.8496,25400.0
2009-12-01 11:20:00,52.36,52.5,52.36,52.45,24300.0,36.8496,36.9481,36.8496,36.9129,24300.0
2009-12-01 11:30:00,52.45,52.53,52.44,52.51,43700.0,36.9129,36.9692,36.9059,36.9551,43700.0
2009-12-01 11:40:00,52.51,52.53,52.49,52.5,26000.0,36.9551,36.9692,36.9411,36.9481,26000.0
2009-12-01 11:50:00,52.5,52.64,52.5,52.63,47200.0,36.9481,37.0466,36.9481,37.0396,47200.0
2009-12-01 12:00:00,52.62,52.66,52.54,52.63,26100.0,37.0325,37.0607,36.9762,37.0396,26100.0
2009-12-01 12:10:00,52.62,52.62,52.55,52.56,18300.0,37.0325,37.0325,36.9833,36.9903,18300.0
2009-12-01 12:20:00,52.56,52.57,52.48,52.48,47700.0,36.9903,36.9974,36.934,36.934,47700.0
2009-12-01 12:30:00,52.49,52.57,52.47,52.51,20700.0,36.9411,36.9974,36.927,36.9551,20700.0
2009-12-01 12:40:00,52.5,52.55,52.49,52.55,11000.0,36.9481,36.9833,36.9411,36.9833,11000.0
2009-12-01 12:50:00,52.54,52.55,52.5,52.5,12300.0,36.9762,36.9833,36.9481,36.9481,12300.0
2009-12-01 13:00:00,52.5,52.52,52.48,52.5,18100.0,36.9481,36.9622,36.934,36.9481,18100.0
2009-12-01 13:10:00,52.5,52.55,52.49,52.54,12000.0,36.9481,36.9833,36.9411,36.9762,12000.0
2009-12-01 13:20:00,52.55,52.59,52.5,52.55,27700.0,36.9833,37.0114,36.9481,36.9833,27700.0
2009-12-01 13:30:00,52.55,52.58,52.54,52.56,20100.0,36.9833,37.0044,36.9762,36.9903,20100.0
2009-12-01 13:40:00,52.56,52.56,52.5,52.56,15500.0,36.9903,36.9903,36.9481,36.9903,15500.0
2009-12-01 13:50:00,52.57,52.59,52.5,52.52,24300.0,36.9974,37.0114,36.9481,36.9622,24300.0
2009-12-01 14:00:00,52.52,52.56,52.49,52.49,17300.0,36.9622,36.9903,36.9411,36.9411,17300.0
2009-12-01 14:10:00,52.5,52.55,52.49,52.5,25900.0,36.9481,36.9833,36.9411,36.9481,25900.0
2009-12-01 14:20:00,52.5,52.54,52.49,52.53,31800.0,36.9481,36.9762,36.9411,36.9692,31800.0
2009-12-01 14:30:00,52.52,52.56,52.51,52.54,28300.0,36.9622,36.9903,36.9551,36.9762,28300.0
2009-12-01 14:40:00,52.54,52.55,52.47,52.5,61000.0,36.9762,36.9833,36.927,36.9481,61000.0
2009-12-01 14:50:00,52.5,52.51,52.44,52.45,77700.0,36.9481,36.9551,36.9059,36.9129,77700.0
2009-12-01 15:00:00,52.46,52.46,52.3,52.33,34200.0,36.9199,36.9199,36.8073,36.8285,34200.0
2009-12-01 15:10:00,52.34,52.51,52.33,52.5,64100.0,36.8355,36.9551,36.8285,36.9481,64100.0
2009-12-01 15:20:00,52.48,52.51,52.43,52.43,46100.0,36.934,36.9551,36.8988,36.8988,46100.0
2009-12-01 15:30:00,52.43,52.43,52.25,52.28,56800.0,36.8988,36.8988,36.7722,36.7933,56800.0
2009-12-01 15:40:00,52.28,52.44,52.27,52.41,95000.0,36.7933,36.9059,36.7862,36.8848,95000.0
2009-12-01 15:50:00,52.41,52.44,52.3,52.33,194900.0,36.8848,36.9059,36.8073,36.8285,194900.0
2009-12-02 09:30:00,52.45,52.52,52.24,52.3,58000.0,36.9129,36.9622,36.7651,36.8073,58000.0
2009-12-02 09:40:00,52.3,52.38,52.11,52.2,72200.0,36.8073,36.8636,36.6736,36.737,72200.0
2009-12-02 09:50:00,52.2,52.34,52.19,52.24,43600.0,36.737,36.8355,36.7299,36.7651,43600.0
2009-12-02 10:00:00,52.22,52.33,52.19,52.29,36900.0,36.751,36.8285,36.7299,36.8003,36900.0
2009-12-02 10:10:00,52.29,52.49,52.28,52.36,36300.0,36.8003,36.9411,36.7933,36.8496,36300.0
2009-12-02 10:20:00,52.38,52.47,52.35,52.43,18800.0,36.8636,36.927,36.8425,36.8988,18800.0
2009-12-02 10:30:00,52.41,52.41,52.24,52.31,28900.0,36.8848,36.8848,36.7651,36.8144,28900.0
2009-12-02 10:40:00,52.34,52.4,52.28,52.39,26400.0,36.8355,36.8777,36.7933,36.8707,26400.0
2009-12-02 10:50:00,52.4,52.48,52.4,52.47,22000.0,36.8777,36.934,36.8777,36.927,22000.0
2009-12-02 11:00:00,52.46,52.47,52.27,52.35,23900.0,36.9199,36.927,36.7862,36.8425,23900.0
2009-12-02 11:10:00,52.35,52.39,52.23,52.24,23000.0,36.8425,36.8707,36.7581,36.7651,23000.0
2009-12-02 11:20:00,52.24,52.27,52.15,52.16,24600.0,36.7651,36.7862,36.7018,36.7088,24600.0
2009-12-02 11:30:00,52.17,52.26,52.15,52.22,19500.0,36.7158,36.7792,36.7018,36.751,19500.0
2009-12-02 11:40:00,52.22,52.27,52.22,52.25,14700.0,36.751,36.7862,36.751,36.7722,14700.0
2009-12-02 11:50:00,52.26,52.26,52.16,52.2,10800.0,36.7792,36.7792,36.7088,36.737,10800.0
2009-12-02 12:00:00,52.21,52.23,52.16,52.18,8500.0,36.744,36.7581,36.7088,36.7229,8500.0
2009-12-02 12:10:00,52.19,52.22,52.08,52.12,25000.0,36.7299,36.751,36.6525,36.6807,25000.0
2009-12-02 12:20:00,52.11,52.11,51.93,52.02,72300.0,36.6736,36.6736,36.5469,36.6103,72300.0
2009-12-02 12:30:00,52.02,52.02,51.95,51.95,19500.0,36.6103,36.6103,36.561,36.561,19500.0
2009-12-02 12:40:00,51.96,52.03,51.96,52.02,14300.0,36.5681,36.6173,36.5681,36.6103,14300.0
2009-12-02 12:50:00,52.01,52.02,51.99,52.01,14700.0,36.6032,36.6103,36.5892,36.6032,14700.0
2009-12-02 13:00:00,52.0,52.0,51.94,51.98,13900.0,36.5962,36.5962,36.554,36.5821,13900.0
2009-12-02 13:10:00,51.99,52.05,51.98,52.04,28100.0,36.5892,36.6314,36.5821,36.6244,28100.0
2009-12-02 13:20:00,52.03,52.04,51.94,51.96,15900.0,36.6173,36.6244,36.554,36.5681,15900.0
2009-12-02 13:30:00,51.98,52.03,51.95,51.98,16200.0,36.5821,36.6173,36.561,36.5821,16200.0
2009-12-02 13:40:00,51.98,52.05,51.98,52.03,16400.0,36.5821,36.6314,36.5821,36.6173,16400.0
2009-12-02 13:50:00,52.03,52.04,52.0,52.02,23500.0,36.6173,36.6244,36.5962,36.6103,23500.0
2009-12-02 14:00:00,52.03,52.06,51.91,51.98,52100.0,36.6173,36.6384,36.5329,36.5821,52100.0
2009-12-02 14:10:00,51.97,52.04,51.9,51.96,47900.0,36.5751,36.6244,36.5258,36.5681,47900.0
2009-12-02 14:20:00,51.97,52.09,51.96,52.05,34500.0,36.5751,36.6595,36.5681,36.6314,34500.0
2009-12-02 14:30:00,52.06,52.14,52.06,52.09,21300.0,36.6384,36.6947,36.6384,36.6595,21300.0
2009-12-02 14:40:00,52.09,52.11,52.05,52.09,20600.0,36.6595,36.6736,36.6314,36.6595,20600.0
2009-12-02 14:50:00,52.09,52.09,52.02,52.05,13800.0,36.6595,36.6595,36.6103,36.6314,13800.0
2009-12-02 15:00:00,52.07,52.13,52.05,52.13,22000.0,36.6455,36.6877,36.6314,36.6877,22000.0
2009-12-02 15:10:00,52.12,52.14,52.07,52.14,34800.0,36.6807,36.6947,36.6455,36.6947,34800.0
2009-12-02 15:20:00,52.15,52.22,52.09,52.17,42700.0,36.7018,36.751,36.6595,36.7158,42700.0
2009-12-02 15:30:00,52.16,52.22,52.09,52.22,43900.0,36.7088,36.751,36.6595,36.751,43900.0
2009-12-02 15:40:00,52.22,52.31,52.18,52.2,70200.0,36.751,36.8144,36.7229,36.737,70200.0
2009-12-02 15:50:00,52.2,52.22,52.14,52.2,122400.0,36.737,36.751,36.6947,36.737,122400.0
2009-12-03 09:30:00,52.2,52.29,51.98,52.06,45700.0,36.737,36.8003,36.5821,36.6384,45700.0
2009-12-03 09:40:00,52.05,52.24,51.96,52.22,55200.0,36.6314,36.7651,36.5681,36.751,55200.0
2009-12-03 09:50:00,52.22,52.22,51.95,51.97,72900.0,36.751,36.751,36.561,36.5751,72900.0
2009-12-03 10:00:00,51.96,52.01,51.76,51.97,129400.0,36.5681,36.6032,36.4273,36.5751,129400.0
2009-12-03 10:10:00,51.98,51.99,51.75,51.8,36600.0,36.5821,36.5892,36.4203,36.4555,36600.0
2009-12-03 10:20:00,51.83,51.95,51.78,51.9,34000.0,36.4766,36.561,36.4414,36.5258,34000.0
2009-12-03 10:30:00,51.91,51.91,51.7,51.74,27800.0,36.5329,36.5329,36.3851,36.4132,27800.0
2009-12-03 10:40:00,51.74,51.82,51.62,51.8,53500.0,36.4132,36.4695,36.3288,36.4555,53500.0
2009-12-03 10:50:00,51.8,51.83,51.75,51.78,37600.0,36.4555,36.4766,36.4203,36.4414,37600.0
2009-12-03 11:00:00,51.78,51.83,51.73,51.75,29000.0,36.4414,36.4766,36.4062,36.4203,29000.0
2009-12-03 11:10:00,51.74,51.78,51.69,51.74,28700.0,36.4132,36.4414,36.378,36.4132,28700.0
2009-12-03 11:20:00,51.74,51.78,51.7,51.78,13100.0,36.4132,36.4414,36.3851,36.4414,13100.0
2009-12-03 11:30:00,51.78,51.78,51.65,51.68,29800.0,36.4414,36.4414,36.3499,36.371,29800.0
2009-12-03 11:40:00,51.68,51.71,51.58,51.63,36200.0,36.371,36.3921,36.3006,36.3358,36200.0
2009-12-03 11:50:00,51.62,51.65,51.46,51.47,83000.0,36.3288,36.3499,36.2162,36.2232,83000.0
2009-12-03 12:00:00,51.47,51.59,51.42,51.58,53800.0,36.2232,36.3077,36.188,36.3006,53800.0
2009-12-03 12:10:00,51.57,51.6,51.47,51.55,57200.0,36.2936,36.3147,36.2232,36.2795,57200.0
2009-12-03 12:20:00,51.55,51.58,51.48,51.53,45800.0,36.2795,36.3006,36.2302,36.2654,45800.0
2009-12-03 12:30:00,51.54,51.59,51.53,51.59,28800.0,36.2725,36.3077,36.2654,36.3077,28800.0
2009-12-03 12:40:00,51.59,51.67,51.59,51.66,11200.0,36.3077,36.364,36.3077,36.3569,11200.0
2009-12-03 12:50:00,51.67,51.78,51.67,51.75,17600.0,36.364,36.4414,36.364,36.4203,17600.0
2009-12-03 13:00:00,51.75,51.77,51.71,51.74,29900.0,36.4203,36.4343,36.3921,36.4132,29900.0
2009-12-03 13:10:00,51.74,51.77,51.68,51.76,26300.0,36.4132,36.4343,36.371,36.4273,26300.0
2009-12-03 13:20:00,51.76,51.76,51.72,51.76,16800.0,36.4273,36.4273,36.3992,36.4273,16800.0
2009-12-03 13:30:00,51.75,51.86,51.75,51.83,29900.0,36.4203,36.4977,36.4203,36.4766,29900.0
2009-12-03 13:40:00,51.82,51.82,51.75,51.75,13900.0,36.4695,36.4695,36.4203,36.4203,13900.0
2009-12-03 13:50:00,51.76,51.79,51.74,51.79,16000.0,36.4273,36.4484,36.4132,36.4484,16000.0
2009-12-03 14:00:00,51.79,51.81,51.68,51.72,46200.0,36.4484,36.4625,36.371,36.3992,46200.0
2009-12-03 14:10:00,51.72,51.74,51.6,51.6,45900.0,36.3992,36.4132,36.3147,36.3147,45900.0
2009-12-03 14:20:00,51.61,51.73,51.6,51.68,23100.0,36.3217,36.4062,36.3147,36.371,23100.0
2009-12-03 14:30:00,51.69,51.79,51.69,51.76,22600.0,36.378,36.4484,36.378,36.4273,22600.0
2009-12-03 14:40:00,51.77,51.83,51.76,51.79,19300.0,36.4343,36.4766,36.4273,36.4484,19300.0
2009-12-03 14:50:00,51.79,51.82,51.75,51.77,32800.0,36.4484,36.4695,36.4203,36.4343,32800.0
2009-12-03 15:00:00,51.77,51.84,51.77,51.84,22400.0,36.4343,36.4836,36.4343,36.4836,22400.0
2009-12-03 15:10:00,51.84,51.84,51.75,51.76,43500.0,36.4836,36.4836,36.4203,36.4273,43500.0
2009-12-03 15:20:00,51.77,51.78,51.67,51.67,47400.0,36.4343,36.4414,36.364,36.364,47400.0
2009-12-03 15:30:00,51.66,51.71,51.65,51.65,60300.0,36.3569,36.3921,36.3499,36.3499,60300.0
2009-12-03 15:40:00,51.65,51.65,51.5,51.52,111700.0,36.3499,36.3499,36.2443,36.2584,111700.0
2009-12-03 15:50:00,51.51,51.55,51.37,51.48,177500.0,36.2514,36.2795,36.1528,36.2302,177500.0
2009-12-04 09:30:00,52.0,52.37,52.0,52.19,59300.0,36.5962,36.8566,36.5962,36.7299,59300.0
2009-12-04 09:40:00,52.24,52.86,52.24,52.86,93400.0,36.7651,37.2015,36.7651,37.2015,93400.0
2009-12-04 09:50:00,52.84,52.92,52.75,52.76,64900.0,37.1874,37.2437,37.124,37.1311,64900.0
2009-12-04 10:00:00,52.76,52.92,52.75,52.9,72200.0,37.1311,37.2437,37.124,37.2296,72200.0
2009-12-04 10:10:00,52.88,52.89,52.66,52.73,59500.0,37.2155,37.2226,37.0607,37.11,59500.0
2009-12-04 10:20:00,52.72,52.79,52.63,52.75,66200.0,37.1029,37.1522,37.0396,37.124,66200.0
2009-12-04 10:30:00,52.76,52.98,52.73,52.98,94900.0,37.1311,37.2859,37.11,37.2859,94900.0
2009-12-04 10:40:00,52.98,52.99,52.9,52.9,62400.0,37.2859,37.2929,37.2296,37.2296,62400.0
2009-12-04 10:50:00,52.9,52.9,52.77,52.87,83500.0,37.2296,37.2296,37.1381,37.2085,83500.0
2009-12-04 11:00:00,52.87,52.91,52.79,52.86,73100.0,37.2085,37.2366,37.1522,37.2015,73100.0
2009-12-04 11:10:00,52.88,52.89,52.79,52.81,34200.0,37.2155,37.2226,37.1522,37.1663,34200.0
2009-12-04 11:20:00,52.8,52.87,52.62,52.63,52400.0,37.1592,37.2085,37.0325,37.0396,52400.0
2009-12-04 11:30:00,52.59,52.69,52.53,52.65,68900.0,37.0114,37.0818,36.9692,37.0537,68900.0
2009-12-04 11:40:00,52.64,52.65,52.17,52.3,95100.0,37.0466,37.0537,36.7158,36.8073,95100.0
2009-12-04 11:50:00,52.28,52.6,52.19,52.6,71000.0,36.7933,37.0185,36.7299,37.0185,71000.0
2009-12-04 12:00:00,52.57,52.74,52.54,52.72,33700.0,36.9974,37.117,36.9762,37.1029,33700.0
2009-12-04 12:10:00,52.73,52.79,52.65,52.73,31300.0,37.11,37.1522,37.0537,37.11,31300.0
2009-12-04 12:20:00,52.72,52.81,52.62,52.78,31900.0,37.1029,37.1663,37.0325,37.1452,31900.0
2009-12-04 12:30:00,52.8,52.89,52.8,52.85,34300.0,37.1592,37.2226,37.1592,37.1944,34300.0
2009-12-04 12:40:00,52.84,52.85,52.76,52.78,31400.0,37.1874,37.1944,37.1311,37.1452,31400.0
2009-12-04 12:50:00,52.77,52.9,52.77,52.89,42500.0,37.1381,37.2296,37.1381,37.2226,42500.0
2009-12-04 13:00:00,52.87,52.99,52.82,52.97,36300.0,37.2085,37.2929,37.1733,37.2789,36300.0
2009-12-04 13:10:00,52.98,52.99,52.87,52.93,36600.0,37.2859,37.2929,37.2085,37.2507,36600.0
2009-12-04 13:20:00,52.93,52.96,52.85,52.85,17300.0,37.2507,37.2718,37.1944,37.1944,17300.0
2009-12-04 13:30:00,52.85,52.95,52.81,52.95,35000.0,37.1944,37.2648,37.1663,37.2648,35000.0
2009-12-04 13:40:00,52.95,52.98,52.89,52.9,29000.0,37.2648,37.2859,37.2226,37.2296,29000.0
2009-12-04 13:50:00,52.9,52.9,52.67,52.72,49700.0,37.2296,37.2296,37.0677,37.1029,49700.0
2009-12-04 14:00:00,52.73,52.85,52.63,52.65,56700.0,37.11,37.1944,37.0396,37.0537,56700.0
2009-12-04 14:10:00,52.64,52.79,52.63,52.68,56600.0,37.0466,37.1522,37.0396,37.0748,56600.0
2009-12-04 14:20:00,52.67,52.78,52.6,52.77,54500.0,37.0677,37.1452,37.0185,37.1381,54500.0
2009-12-04 14:30:00,52.78,52.91,52.76,52.76,43400.0,37.1452,37.2366,37.1311,37.1311,43400.0
2009-12-04 14:40:00,52.76,52.83,52.65,52.65,50000.0,37.1311,37.1803,37.0537,37.0537,50000.0
2009-12-04 14:50:00,52.65,52.81,52.62,52.78,35600.0,37.0537,37.1663,37.0325,37.1452,35600.0
2009-12-04 15:00:00,52.77,52.77,52.66,52.68,73400.0,37.1381,37.1381,37.0607,37.0748,73400.0
2009-12-04 15:10:00,52.68,52.75,52.67,52.68,70200.0,37.0748,37.124,37.0677,37.0748,70200.0
2009-12-04 15:20:00,52.68,52.77,52.68,52.71,97800.0,37.0748,37.1381,37.0748,37.0959,97800.0
2009-12-04 15:30:00,52.71,52.8,52.68,52.7,78500.0,37.0959,37.1592,37.0748,37.0888,78500.0
2009-12-04 15:40:00,52.69,52.82,52.64,52.8,111800.0,37.0818,37.1733,37.0466,37.1592,111800.0
2009-12-04 15:50:00,52.8,52.87,52.75,52.83,172400.0,37.1592,37.2085,37.124,37.1803,172400.0
2009-12-07 09:30:00,52.7,52.94,52.69,52.69,51700.0,37.0888,37.2578,37.0818,37.0818,51700.0
2009-12-07 09:40:00,52.71,52.89,52.7,52.87,48500.0,37.0959,37.2226,37.0888,37.2085,48500.0
2009-12-07 09:50:00,52.87,52.92,52.74,52.8,44800.0,37.2085,37.2437,37.117,37.1592,44800.0
2009-12-07 10:00:00,52.8,52.8,52.57,52.6,60500.0,37.1592,37.1592,36.9974,37.0185,60500.0
2009-12-07 10:10:00,52.6,52.65,52.48,52.5,61700.0,37.0185,37.0537,36.934,36.9481,61700.0
2009-12-07 10:20:00,52.5,52.62,52.47,52.6,48600.0,36.9481,37.0325,36.927,37.0185,48600.0
2009-12-07 10:30:00,52.61,52.79,52.61,52.74,76400.0,37.0255,37.1522,37.0255,37.117,76400.0
2009-12-07 10:40:00,52.73,52.78,52.67,52.74,62600.0,37.11,37.1452,37.0677,37.117,62600.0
2009-12-07 10:50:00,52.75,52.8,52.71,52.73,39300.0,37.124,37.1592,37.0959,37.11,39300.0
2009-12-07 11:00:00,52.75,52.75,52.63,52.64,28800.0,37.124,37.124,37.0396,37.0466,28800.0
2009-12-07 11:10:00,52.63,52.66,52.59,52.6,26400.0,37.0396,37.0607,37.0114,37.0185,26400.0
2009-12-07 11:20:00,52.59,52.67,52.59,52.61,48100.0,37.0114,37.0677,37.0114,37.0255,48100.0
2009-12-07 11:30:00,52.61,52.66,52.6,52.64,19800.0,37.0255,37.0607,37.0185,37.0466,19800.0
2009-12-07 11:40:00,52.64,52.7,52.63,52.67,24400.0,37.0466,37.0888,37.0396,37.0677,24400.0
2009-12-07 11:50:00,52.68,52.69,52.55,52.57,26800.0,37.0748,37.0818,36.9833,36.9974,26800.0
2009-12-07 12:00:00,52.57,52.58,52.51,52.52,28000.0,36.9974,37.0044,36.9551,36.9622,28000.0
2009-12-07 12:10:00,52.51,52.53,52.5,52.5,26900.0,36.9551,36.9692,36.9481,36.9481,26900.0
2009-12-07 12:20:00,52.51,52.52,52.5,52.51,37000.0,36.9551,36.9622,36.9481,36.9551,37000.0
2009-12-07 12:30:00,52.5,52.63,52.5,52.62,59500.0,36.9481,37.0396,36.9481,37.0325,59500.0
2009-12-07 12:40:00,52.62,52.65,52.57,52.6,32300.0,37.0325,37.0537,36.9974,37.0185,32300.0
2009-12-07 12:50:00,52.6,52.61,52.56,52.6,12200.0,37.0185,37.0255,36.9903,37.0185,12200.0
2009-12-07 13:00:00,52.59,52.6,52.53,52.53,15200.0,37.0114,37.0185,36.9692,36.9692,15200.0
2009-12-07 13:10:00,52.53,52.68,52.52,52.62,36700.0,36.9692,37.0748,36.9622,37.0325,36700.0
2009-12-07 13:20:00,52.62,52.62,52.56,52.6,36000.0,37.0325,37.0325,36.9903,37.0185,36000.0
2009-12-07 13:30:00,52.6,52.62,52.56,52.59,19100.0,37.0185,37.0325,36.9903,37.0114,19100.0
2009-12-07 13:40:00,52.6,52.63,52.59,52.6,31700.0,37.0185,37.0396,37.0114,37.0185,31700.0
2009-12-07 13:50:00,52.6,52.65,52.55,52.64,44600.0,37.0185,37.0537,36.9833,37.0466,44600.0
2009-12-07 14:00:00,52.62,52.63,52.57,52.58,29400.0,37.0325,37.0396,36.9974,37.0044,29400.0
2009-12-07 14:10:00,52.58,52.59,52.51,52.53,31400.0,37.0044,37.0114,36.9551,36.9692,31400.0
2009-12-07 14:20:00,52.53,52.56,52.5,52.51,35000.0,36.9692,36.9903,36.9481,36.9551,35000.0
2009-12-07 14:30:00,52.5,52.51,52.27,52.38,84200.0,36.9481,36.9551,36.7862,36.8636,84200.0
2009-12-07 14:40:00,52.37,52.41,52.29,52.39,70800.0,36.8566,36.8848,36.8003,36.8707,70800.0
2009-12-07 14:50:00,52.38,52.45,52.35,52.4,42700.0,36.8636,36.9129,36.8425,36.8777,42700.0
2009-12-07 15:00:00,52.42,52.45,52.38,52.43,55900.0,36.8918,36.9129,36.8636,36.8988,55900.0
2009-12-07 15:10:00,52.44,52.47,52.39,52.41,45300.0,36.9059,36.927,36.8707,36.8848,45300.0
2009-12-07 15:20:00,52.42,52.43,52.37,52.39,67700.0,36.8918,36.8988,36.8566,36.8707,67700.0
2009-12-07 15:30:00,52.39,52.43,52.36,52.38,94400.0,36.8707,36.8988,36.8496,36.8636,94400.0
2009-12-07 15:40:00,52.37,52.45,52.33,52.36,128500.0,36.8566,36.9129,36.8285,36.8496,128500.0
2009-12-07 15:50:00,52.35,52.36,52.26,52.29,210100.0,36.8425,36.8496,36.7792,36.8003,210100.0
2009-12-08 09:30:00,52.04,52.06,51.71,51.91,85500.0,36.6244,36.6384,36.3921,36.5329,85500.0
2009-12-08 09:40:00,51.86,51.86,51.54,51.69,58000.0,36.4977,36.4977,36.2725,36.378,58000.0
2009-12-08 09:50:00,51.72,51.9,51.65,51.9,67400.0,36.3992,36.5258,36.3499,36.5258,67400.0
2009-12-08 10:00:00,51.9,51.9,51.77,51.78,35800.0,36.5258,36.5258,36.4343,36.4414,35800.0
2009-12-08 10:10:00,51.79,51.95,51.75,51.95,72900.0,36.4484,36.561,36.4203,36.561,72900.0
2009-12-08 10:20:00,51.94,51.98,51.73,51.73,52000.0,36.554,36.5821,36.4062,36.4062,52000.0
2009-12-08 10:30:00,51.73,51.82,51.69,51.77,53600.0,36.4062,36.4695,36.378,36.4343,53600.0
2009-12-08 10:40:00,51.76,51.8,51.63,51.66,37900.0,36.4273,36.4555,36.3358,36.3569,37900.0
2009-12-08 10:50:00,51.65,51.7,51.55,51.65,58800.0,36.3499,36.3851,36.2795,36.3499,58800.0
2009-12-08 11:00:00,51.65,51.74,51.62,51.71,44000.0,36.3499,36.4132,36.3288,36.3921,44000.0
2009-12-08 11:10:00,51.71,51.75,51.68,51.68,50200.0,36.3921,36.4203,36.371,36.371,50200.0
2009-12-08 11:20:00,51.68,51.77,51.67,51.76,39300.0,36.371,36.4343,36.364,36.4273,39300.0
2009-12-08 11:30:00,51.73,51.77,51.66,51.71,42600.0,36.4062,36.4343,36.3569,36.3921,42600.0
2009-12-08 11:40:00,51.7,51.85,51.68,51.76,50800.0,36.3851,36.4906,36.371,36.4273,50800.0
2009-12-08 11:50:00,51.76,51.76,51.52,51.54,53800.0,36.4273,36.4273,36.2584,36.2725,53800.0
2009-12-08 12:00:00,51.54,51.54,51.51,51.54,40800.0,36.2725,36.2725,36.2514,36.2725,40800.0
2009-12-08 12:10:00,51.54,51.57,51.48,51.51,64700.0,36.2725,36.2936,36.2302,36.2514,64700.0
2009-12-08 12:20:00,51.5,51.51,51.35,51.39,42600.0,36.2443,36.2514,36.1388,36.1669,42600.0
2009-12-08 12:30:00,51.37,51.46,51.35,51.45,43700.0,36.1528,36.2162,36.1388,36.2091,43700.0
2009-12-08 12:40:00,51.44,51.49,51.37,51.46,45700.0,36.2021,36.2373,36.1528,36.2162,45700.0
2009-12-08 12:50:00,51.45,51.5,51.41,51.5,44700.0,36.2091,36.2443,36.181,36.2443,44700.0
2009-12-08 13:00:00,51.49,51.53,51.46,51.51,48500.0,36.2373,36.2654,36.2162,36.2514,48500.0
2009-12-08 13:10:00,51.5,51.51,51.3,51.33,47100.0,36.2443,36.2514,36.1036,36.1247,47100.0
2009-12-08 13:20:00,51.32,51.36,51.3,51.31,48900.0,36.1176,36.1458,36.1036,36.1106,48900.0
2009-12-08 13:30:00,51.3,51.39,51.29,51.33,48300.0,36.1036,36.1669,36.0965,36.1247,48300.0
2009-12-08 13:40:00,51.32,51.39,51.24,51.28,81300.0,36.1176,36.1669,36.0613,36.0895,81300.0
2009-12-08 13:50:00,51.28,51.32,51.21,51.28,57600.0,36.0895,36.1176,36.0402,36.0895,57600.0
2009-12-08 14:00:00,51.27,51.35,51.25,51.33,47700.0,36.0825,36.1388,36.0684,36.1247,47700.0
2009-12-08 14:10:00,51.33,51.34,51.16,51.21,62400.0,36.1247,36.1317,36.005,36.0402,62400.0
2009-12-08 14:20:00,51.2,51.22,51.13,51.17,77900.0,36.0332,36.0473,35.9839,36.0121,77900.0
2009-12-08 14:30:00,51.18,51.22,51.1,51.2,68000.0,36.0191,36.0473,35.9628,36.0332,68000.0
2009-12-08 14:40:00,51.2,51.23,51.08,51.1,56800.0,36.0332,36.0543,35.9487,35.9628,56800.0
2009-12-08 14:50:00,51.1,51.12,51.01,51.05,106700.0,35.9628,35.9769,35.8995,35.9276,106700.0
2009-12-08 15:00:00,51.06,51.25,51.06,51.24,73400.0,35.9347,36.0684,35.9347,36.0613,73400.0
2009-12-08 15:10:00,51.24,51.27,51.18,51.2,105300.0,36.0613,36.0825,36.0191,36.0332,105300.0
2009-12-08 15:20:00,51.2,51.22,51.16,51.21,93800.0,36.0332,36.0473,36.005,36.0402,93800.0
2009-12-08 15:30:00,51.2,51.28,51.2,51.26,103000.0,36.0332,36.0895,36.0332,36.0754,103000.0
2009-12-08 15:40:00,51.26,51.39,51.26,51.38,118000.0,36.0754,36.1669,36.0754,36.1599,118000.0
2009-12-08 15:50:00,51.38,51.38,51.3,51.3,200100.0,36.1599,36.1599,36.1036,36.1036,200100.0
2009-12-09 09:30:00,51.51,51.51,51.1,51.12,38800.0,36.2514,36.2514,35.9628,35.9769,38800.0
2009-12-09 09:40:00,51.14,51.17,50.78,50.88,83000.0,35.991,36.0121,35.7376,35.808,83000.0
2009-12-09 09:50:00,50.88,51.25,50.88,51.23,36900.0,35.808,36.0684,35.808,36.0543,36900.0
2009-12-09 10:00:00,51.23,51.3,51.11,51.15,34100.0,36.0543,36.1036,35.9699,35.998,34100.0
2009-12-09 10:10:00,51.16,51.16,51.0,51.06,21000.0,36.005,36.005,35.8924,35.9347,21000.0
2009-12-09 10:20:00,51.07,51.14,50.99,51.1,17600.0,35.9417,35.991,35.8854,35.9628,17600.0
2009-12-09 10:30:00,51.12,51.17,50.98,51.04,49600.0,35.9769,36.0121,35.8784,35.9206,49600.0
2009-12-09 10:40:00,51.05,51.33,51.04,51.32,58300.0,35.9276,36.1247,35.9206,36.1176,58300.0
2009-12-09 10:50:00,51.31,51.43,51.18,51.19,39300.0,36.1106,36.1951,36.0191,36.0262,39300.0
2009-12-09 11:00:00,51.21,51.28,51.14,51.15,36300.0,36.0402,36.0895,35.991,35.998,36300.0
2009-12-09 11:10:00,51.15,51.16,51.08,51.12,27100.0,35.998,36.005,35.9487,35.9769,27100.0
2009-12-09 11:20:00,51.12,51.18,51.02,51.03,27400.0,35.9769,36.0191,35.9065,35.9135,27400.0
2009-12-09 11:30:00,51.03,51.05,50.87,50.91,38800.0,35.9135,35.9276,35.8009,35.8291,38800.0
2009-12-09 11:40:00,50.91,51.08,50.88,50.94,50400.0,35.8291,35.9487,35.808,35.8502,50400.0
2009-12-09 11:50:00,50.96,51.05,50.94,51.01,24800.0,35.8643,35.9276,35.8502,35.8995,24800.0
2009-12-09 12:00:00,51.01,51.01,50.83,50.89,22900.0,35.8995,35.8995,35.7728,35.815,22900.0
2009-12-09 12:10:00,50.88,50.95,50.85,50.87,19500.0,35.808,35.8572,35.7869,35.8009,19500.0
2009-12-09 12:20:00,50.87,50.9,50.79,50.86,26700.0,35.8009,35.8221,35.7446,35.7939,26700.0
2009-12-09 12:30:00,50.86,50.99,50.84,50.92,19700.0,35.7939,35.8854,35.7798,35.8361,19700.0
2009-12-09 12:40:00,50.93,50.98,50.85,50.95,29300.0,35.8432,35.8784,35.7869,35.8572,29300.0
2009-12-09 12:50:00,50.95,51.03,50.93,51.0,20200.0,35.8572,35.9135,35.8432,35.8924,20200.0
2009-12-09 13:00:00,50.98,50.98,50.78,50.89,47100.0,35.8784,35.8784,35.7376,35.815,47100.0
2009-12-09 13:10:00,50.89,50.93,50.84,50.93,20000.0,35.815,35.8432,35.7798,35.8432,20000.0
2009-12-09 13:20:00,50.93,50.93,50.81,50.87,22500.0,35.8432,35.8432,35.7587,35.8009,22500.0
2009-12-09 13:30:00,50.87,50.89,50.79,50.82,30700.0,35.8009,35.815,35.7446,35.7658,30700.0
2009-12-09 13:40:00,50.82,50.87,50.72,50.82,26200.0,35.7658,35.8009,35.6954,35.7658,26200.0
2009-12-09 13:50:00,50.82,50.9,50.73,50.75,29800.0,35.7658,35.8221,35.7024,35.7165,29800.0
2009-12-09 14:00:00,50.73,50.93,50.71,50.92,53300.0,35.7024,35.8432,35.6883,35.8361,53300.0
2009-12-09 14:10:00,50.92,50.95,50.88,50.89,27100.0,35.8361,35.8572,35.808,35.815,27100.0
2009-12-09 14:20:00,50.65,51.01,50.65,50.93,86200.0,35.6461,35.8995,35.6461,35.8432,86200.0
2009-12-09 14:30:00,50.92,51.06,50.9,51.02,42000.0,35.8361,35.9347,35.8221,35.9065,42000.0
2009-12-09 14:40:00,51.02,51.04,50.98,51.01,27100.0,35.9065,35.9206,35.8784,35.8995,27100.0
2009-12-09 14:50:00,51.01,51.08,50.99,51.02,34200.0,35.8995,35.9487,35.8854,35.9065,34200.0
2009-12-09 15:00:00,51.03,51.22,51.01,51.16,50600.0,35.9135,36.0473,35.8995,36.005,50600.0
2009-12-09 15:10:00,51.16,51.25,51.15,51.21,46700.0,36.005,36.0684,35.998,36.0402,46700.0
2009-12-09 15:20:00,51.22,51.33,51.2,51.22,43800.0,36.0473,36.1247,36.0332,36.0473,43800.0
2009-12-09 15:30:00,51.23,51.27,51.18,51.19,45900.0,36.0543,36.0825,36.0191,36.0262,45900.0
2009-12-09 15:40:00,51.2,51.31,51.17,51.25,65000.0,36.0332,36.1106,36.0121,36.0684,65000.0
2009-12-09 15:50:00,51.24,51.27,51.18,51.24,107700.0,36.0613,36.0825,36.0191,36.0613,107700.0
2009-12-10 09:30:00,51.73,51.9,51.51,51.88,48800.0,36.4062,36.5258,36.2514,36.5118,48800.0
2009-12-10 09:40:00,51.89,52.14,51.87,52.14,81200.0,36.5188,36.6947,36.5047,36.6947,81200.0
2009-12-10 09:50:00,52.14,52.2,51.97,52.2,59200.0,36.6947,36.737,36.5751,36.737,59200.0
2009-12-10 10:00:00,52.16,52.23,52.09,52.13,37300.0,36.7088,36.7581,36.6595,36.6877,37300.0
2009-12-10 10:10:00,52.13,52.18,52.0,52.01,51200.0,36.6877,36.7229,36.5962,36.6032,51200.0
2009-12-10 10:20:00,52.01,52.23,51.97,52.14,19300.0,36.6032,36.7581,36.5751,36.6947,19300.0
2009-12-10 10:30:00,52.14,52.19,52.06,52.07,23300.0,36.6947,36.7299,36.6384,36.6455,23300.0
2009-12-10 10:40:00,52.06,52.17,51.96,51.96,55200.0,36.6384,36.7158,36.5681,36.5681,55200.0
2009-12-10 10:50:00,51.95,52.01,51.91,51.93,34000.0,36.561,36.6032,36.5329,36.5469,34000.0
2009-12-10 11:00:00,51.93,51.98,51.89,51.95,17500.0,36.5469,36.5821,36.5188,36.561,17500.0
2009-12-10 11:10:00,51.96,52.04,51.92,51.99,32100.0,36.5681,36.6244,36.5399,36.5892,32100.0
2009-12-10 11:20:00,51.98,51.99,51.85,51.88,23100.0,36.5821,36.5892,36.4906,36.5118,23100.0
2009-12-10 11:30:00,51.87,51.97,51.86,51.93,21600.0,36.5047,36.5751,36.4977,36.5469,21600.0
2009-12-10 11:40:00,51.92,52.02,51.9,52.02,13600.0,36.5399,36.6103,36.5258,36.6103,13600.0
2009-12-10 11:50:00,52.01,52.01,51.92,51.93,14700.0,36.6032,36.6032,36.5399,36.5469,14700.0
2009-12-10 12:00:00,51.93,52.2,51.93,52.13,44800.0,36.5469,36.737,36.5469,36.6877,44800.0
2009-12-10 12:10:00,52.12,52.18,52.06,52.11,30100.0,36.6807,36.7229,36.6384,36.6736,30100.0
2009-12-10 12:20:00,52.11,52.18,52.08,52.17,24800.0,36.6736,36.7229,36.6525,36.7158,24800.0
2009-12-10 12:30:00,52.17,52.27,52.15,52.24,21600.0,36.7158,36.7862,36.7018,36.7651,21600.0
2009-12-10 12:40:00,52.26,52.3,52.23,52.23,22800.0,36.7792,36.8073,36.7581,36.7581,22800.0
2009-12-10 12:50:00,52.23,52.29,52.23,52.28,13800.0,36.7581,36.8003,36.7581,36.7933,13800.0
2009-12-10 13:00:00,52.27,52.36,52.22,52.31,55200.0,36.7862,36.8496,36.751,36.8144,55200.0
2009-12-10 13:10:00,52.29,52.35,52.27,52.31,20000.0,36.8003,36.8425,36.7862,36.8144,20000.0
2009-12-10 13:20:00,52.31,52.34,52.28,52.33,28700.0,36.8144,36.8355,36.7933,36.8285,28700.0
2009-12-10 13:30:00,52.33,52.37,52.31,52.37,30700.0,36.8285,36.8566,36.8144,36.8566,30700.0
2009-12-10 13:40:00,52.37,52.4,52.29,52.3,66400.0,36.8566,36.8777,36.8003,36.8073,66400.0
2009-12-10 13:50:00,52.3,52.35,52.29,52.34,25800.0,36.8073,36.8425,36.8003,36.8355,25800.0
2009-12-10 14:00:00,52.33,52.35,52.29,52.32,27800.0,36.8285,36.8425,36.8003,36.8214,27800.0
2009-12-10 14:10:00,52.32,52.34,52.29,52.33,26500.0,36.8214,36.8355,36.8003,36.8285,26500.0
2009-12-10 14:20:00,52.33,52.37,52.3,52.35,127000.0,36.8285,36.8566,36.8073,36.8425,127000.0
2009-12-10 14:30:00,52.34,52.35,52.29,52.29,32000.0,36.8355,36.8425,36.8003,36.8003,32000.0
2009-12-10 14:40:00,52.31,52.35,52.29,52.33,41700.0,36.8144,36.8425,36.8003,36.8285,41700.0
2009-12-10 14:50:00,52.33,52.35,52.29,52.34,36400.0,36.8285,36.8425,36.8003,36.8355,36400.0
2009-12-10 15:00:00,52.34,52.35,52.27,52.3,99200.0,36.8355,36.8425,36.7862,36.8073,99200.0
2009-12-10 15:10:00,52.31,52.34,52.29,52.33,56500.0,36.8144,36.8355,36.8003,36.8285,56500.0
2009-12-10 15:20:00,52.33,52.33,52.17,52.22,61100.0,36.8285,36.8285,36.7158,36.751,61100.0
2009-12-10 15:30:00,52.21,52.23,52.14,52.22,40200.0,36.744,36.7581,36.6947,36.751,40200.0
2009-12-10 15:40:00,52.23,52.28,52.19,52.26,74400.0,36.7581,36.7933,36.7299,36.7792,74400.0
2009-12-10 15:50:00,52.27,52.27,52.15,52.21,191500.0,36.7862,36.7862,36.7018,36.744,191500.0
2009-12-11 09:30:00,52.29,52.48,52.29,52.4,42400.0,36.8003,36.934,36.8003,36.8777,42400.0
2009-12-11 09:40:00,52.41,52.46,52.13,52.25,45000.0,36.8848,36.9199,36.6877,36.7722,45000.0
2009-12-11 09:50:00,52.25,52.54,52.18,52.46,53500.0,36.7722,36.9762,36.7229,36.9199,53500.0
2009-12-11 10:00:00,52.47,52.51,52.12,52.18,53500.0,36.927,36.9551,36.6807,36.7229,53500.0
2009-12-11 10:10:00,52.15,52.2,52.08,52.16,23300.0,36.7018,36.737,36.6525,36.7088,23300.0
2009-12-11 10:20:00,52.16,52.26,52.13,52.19,60800.0,36.7088,36.7792,36.6877,36.7299,60800.0
2009-12-11 10:30:00,52.18,52.25,52.14,52.23,48100.0,36.7229,36.7722,36.6947,36.7581,48100.0
2009-12-11 10:40:00,52.23,52.27,52.18,52.21,25300.0,36.7581,36.7862,36.7229,36.744,25300.0
2009-12-11 10:50:00,52.22,52.23,52.1,52.14,21900.0,36.751,36.7581,36.6666,36.6947,21900.0
2009-12-11 11:00:00,52.14,52.14,52.04,52.05,28800.0,36.6947,36.6947,36.6244,36.6314,28800.0
2009-12-11 11:10:00,52.06,52.17,52.05,52.11,17100.0,36.6384,36.7158,36.6314,36.6736,17100.0
2009-12-11 11:20:00,52.12,52.13,52.02,52.06,38800.0,36.6807,36.6877,36.6103,36.6384,38800.0
2009-12-11 11:30:00,52.06,52.21,52.04,52.2,27100.0,36.6384,36.744,36.6244,36.737,27100.0
2009-12-11 11:40:00,52.18,52.22,52.11,52.18,62800.0,36.7229,36.751,36.6736,36.7229,62800.0
2009-12-11 11:50:00,52.19,52.23,52.13,52.2,42600.0,36.7299,36.7581,36.6877,36.737,42600.0
2009-12-11 12:00:00,52.21,52.29,52.2,52.29,33200.0,36.744,36.8003,36.737,36.8003,33200.0
2009-12-11 12:10:00,52.29,52.31,52.19,52.19,32500.0,36.8003,36.8144,36.7299,36.7299,32500.0
2009-12-11 12:20:00,52.18,52.21,52.17,52.17,31200.0,36.7229,36.744,36.7158,36.7158,31200.0
2009-12-11 12:30:00,52.17,52.24,52.16,52.24,57600.0,36.7158,36.7651,36.7088,36.7651,57600.0
2009-12-11 12:40:00,52.24,52.27,52.2,52.23,38800.0,36.7651,36.7862,36.737,36.7581,38800.0
2009-12-11 12:50:00,52.22,52.36,52.21,52.26,32500.0,36.751,36.8496,36.744,36.7792,32500.0
2009-12-11 13:00:00,52.27,52.32,52.24,52.29,34500.0,36.7862,36.8214,36.7651,36.8003,34500.0
2009-12-11 13:10:00,52.31,52.35,52.28,52.32,20500.0,36.8144,36.8425,36.7933,36.8214,20500.0
2009-12-11 13:20:00,52.31,52.4,52.3,52.35,30800.0,36.8144,36.8777,36.8073,36.8425,30800.0
2009-12-11 13:30:00,52.35,52.47,52.35,52.44,42600.0,36.8425,36.927,36.8425,36.9059,42600.0
2009-12-11 13:40:00,52.43,52.43,52.25,52.26,28300.0,36.8988,36.8988,36.7722,36.7792,28300.0
2009-12-11 13:50:00,52.26,52.31,52.23,52.24,24600.0,36.7792,36.8144,36.7581,36.7651,24600.0
2009-12-11 14:00:00,52.23,52.38,52.23,52.35,25000.0,36.7581,36.8636,36.7581,36.8425,25000.0
2009-12-11 14:10:00,52.36,52.42,52.33,52.42,23700.0,36.8496,36.8918,36.8285,36.8918,23700.0
2009-12-11 14:20:00,52.42,52.43,52.34,52.34,20500.0,36.8918,36.8988,36.8355,36.8355,20500.0
2009-12-11 14:30:00,52.33,52.38,52.28,52.3,27300.0,36.8285,36.8636,36.7933,36.8073,27300.0
2009-12-11 14:40:00,52.29,52.36,52.23,52.33,29100.0,36.8003,36.8496,36.7581,36.8285,29100.0
2009-12-11 14:50:00,52.34,52.37,52.27,52.27,20200.0,36.8355,36.8566,36.7862,36.7862,20200.0
2009-12-11 15:00:00,52.26,52.3,52.23,52.24,31600.0,36.7792,36.8073,36.7581,36.7651,31600.0
2009-12-11 15:10:00,52.24,52.28,52.19,52.2,55900.0,36.7651,36.7933,36.7299,36.737,55900.0
2009-12-11 15:20:00,52.2,52.28,52.19,52.26,51800.0,36.737,36.7933,36.7299,36.7792,51800.0
2009-12-11 15:30:00,52.27,52.31,52.24,52.27,47200.0,36.7862,36.8144,36.7651,36.7862,47200.0
2009-12-11 15:40:00,52.27,52.28,52.13,52.18,102400.0,36.7862,36.7933,36.6877,36.7229,102400.0
2009-12-11 15:50:00,52.18,52.25,52.14,52.25,165700.0,36.7229,36.7722,36.6947,36.7722,165700.0
2009-12-14 09:30:00,52.33,52.76,52.33,52.73,77300.0,36.8285,37.1311,36.8285,37.11,77300.0
2009-12-14 09:40:00,52.74,52.88,52.73,52.84,65200.0,37.117,37.2155,37.11,37.1874,65200.0
2009-12-14 09:50:00,52.84,52.94,52.81,52.9,42400.0,37.1874,37.2578,37.1663,37.2296,42400.0
2009-12-14 10:00:00,52.88,52.9,52.82,52.86,37500.0,37.2155,37.2296,37.1733,37.2015,37500.0
2009-12-14 10:10:00,52.88,52.97,52.88,52.91,41700.0,37.2155,37.2789,37.2155,37.2366,41700.0
2009-12-14 10:20:00,52.91,53.05,52.87,52.95,122900.0,37.2366,37.3352,37.2085,37.2648,122900.0
2009-12-14 10:30:00,52.97,53.04,52.9,52.94,59900.0,37.2789,37.3281,37.2296,37.2578,59900.0
2009-12-14 10:40:00,52.95,52.95,52.85,52.87,43700.0,37.2648,37.2648,37.1944,37.2085,43700.0
2009-12-14 10:50:00,52.88,52.99,52.86,52.91,40000.0,37.2155,37.2929,37.2015,37.2366,40000.0
2009-12-14 11:00:00,52.88,52.88,52.72,52.78,23400.0,37.2155,37.2155,37.1029,37.1452,23400.0
2009-12-14 11:10:00,52.78,52.81,52.74,52.78,17100.0,37.1452,37.1663,37.117,37.1452,17100.0
2009-12-14 11:20:00,52.77,52.88,52.76,52.88,17300.0,37.1381,37.2155,37.1311,37.2155,17300.0
2009-12-14 11:30:00,52.87,52.94,52.86,52.94,12700.0,37.2085,37.2578,37.2015,37.2578,12700.0
2009-12-14 11:40:00,52.94,53.0,52.93,52.93,12900.0,37.2578,37.3,37.2507,37.2507,12900.0
2009-12-14 11:50:00,52.94,52.94,52.88,52.91,9300.0,37.2578,37.2578,37.2155,37.2366,9300.0
2009-12-14 12:00:00,52.92,52.96,52.85,52.96,20200.0,37.2437,37.2718,37.1944,37.2718,20200.0
2009-12-14 12:10:00,52.98,53.0,52.97,53.0,18000.0,37.2859,37.3,37.2789,37.3,18000.0
2009-12-14 12:20:00,53.0,53.0,52.97,52.99,40200.0,37.3,37.3,37.2789,37.2929,40200.0
2009-12-14 12:30:00,52.98,53.05,52.97,53.05,17100.0,37.2859,37.3352,37.2789,37.3352,17100.0
2009-12-14 12:40:00,53.04,53.06,52.99,53.0,24100.0,37.3281,37.3422,37.2929,37.3,24100.0
2009-12-14 12:50:00,52.99,53.01,52.95,53.0,18900.0,37.2929,37.307,37.2648,37.3,18900.0
2009-12-14 13:00:00,52.99,53.0,52.93,52.93,21500.0,37.2929,37.3,37.2507,37.2507,21500.0
2009-12-14 13:10:00,52.93,52.95,52.9,52.93,19000.0,37.2507,37.2648,37.2296,37.2507,19000.0
2009-12-14 13:20:00,52.93,52.97,52.89,52.97,19000.0,37.2507,37.2789,37.2226,37.2789,19000.0
2009-12-14 13:30:00,52.96,52.99,52.93,52.95,36600.0,37.2718,37.2929,37.2507,37.2648,36600.0
2009-12-14 13:40:00,52.97,53.03,52.94,52.99,47200.0,37.2789,37.3211,37.2578,37.2929,47200.0
2009-12-14 13:50:00,52.99,53.05,52.98,53.02,25900.0,37.2929,37.3352,37.2859,37.3141,25900.0
2009-12-14 14:00:00,53.02,53.07,52.99,53.01,41100.0,37.3141,37.3492,37.2929,37.307,41100.0
2009-12-14 14:10:00,53.01,53.03,52.94,52.95,49200.0,37.307,37.3211,37.2578,37.2648,49200.0
2009-12-14 14:20:00,52.95,53.05,52.95,53.02,54400.0,37.2648,37.3352,37.2648,37.3141,54400.0
2009-12-14 14:30:00,53.02,53.09,53.0,53.09,27000.0,37.3141,37.3633,37.3,37.3633,27000.0
2009-12-14 14:40:00,53.08,53.1,53.04,53.07,21000.0,37.3563,37.3704,37.3281,37.3492,21000.0
2009-12-14 14:50:00,53.08,53.18,53.04,53.16,57800.0,37.3563,37.4267,37.3281,37.4126,57800.0
2009-12-14 15:00:00,53.15,53.16,53.09,53.16,48500.0,37.4055,37.4126,37.3633,37.4126,48500.0
2009-12-14 15:10:00,53.15,53.18,53.08,53.11,40500.0,37.4055,37.4267,37.3563,37.3774,40500.0
2009-12-14 15:20:00,53.12,53.13,53.07,53.12,63000.0,37.3844,37.3915,37.3492,37.3844,63000.0
2009-12-14 15:30:00,53.12,53.18,53.1,53.17,72300.0,37.3844,37.4267,37.3704,37.4196,72300.0
2009-12-14 15:40:00,53.16,53.16,53.09,53.1,61600.0,37.4126,37.4126,37.3633,37.3704,61600.0
2009-12-14 15:50:00,53.1,53.13,53.07,53.1,126800.0,37.3704,37.3915,37.3492,37.3704,126800.0
2009-12-15 09:30:00,53.14,53.14,52.78,52.81,55800.0,37.3985,37.3985,37.1452,37.1663,55800.0
2009-12-15 09:40:00,52.81,52.88,52.68,52.69,59000.0,37.1663,37.2155,37.0748,37.0818,59000.0
2009-12-15 09:50:00,52.69,52.72,52.57,52.6,45800.0,37.0818,37.1029,36.9974,37.0185,45800.0
2009-12-15 10:00:00,52.6,52.76,52.51,52.72,51300.0,37.0185,37.1311,36.9551,37.1029,51300.0
2009-12-15 10:10:00,52.71,52.75,52.64,52.68,39700.0,37.0959,37.124,37.0466,37.0748,39700.0
2009-12-15 10:20:00,52.7,52.75,52.61,52.61,50900.0,37.0888,37.124,37.0255,37.0255,50900.0
2009-12-15 10:30:00,52.62,52.67,52.61,52.65,33000.0,37.0325,37.0677,37.0255,37.0537,33000.0
2009-12-15 10:40:00,52.67,52.68,52.6,52.67,42600.0,37.0677,37.0748,37.0185,37.0677,42600.0
2009-12-15 10:50:00,52.67,52.68,52.63,52.66,57600.0,37.0677,37.0748,37.0396,37.0607,57600.0
2009-12-15 11:00:00,52.66,52.66,52.52,52.55,68500.0,37.0607,37.0607,36.9622,36.9833,68500.0
2009-12-15 11:10:00,52.56,52.67,52.55,52.65,32300.0,36.9903,37.0677,36.9833,37.0537,32300.0
2009-12-15 11:20:00,52.65,52.71,52.63,52.65,34100.0,37.0537,37.0959,37.0396,37.0537,34100.0
2009-12-15 11:30:00,52.65,52.78,52.64,52.68,48100.0,37.0537,37.1452,37.0466,37.0748,48100.0
2009-12-15 11:40:00,52.69,52.7,52.61,52.65,41300.0,37.0818,37.0888,37.0255,37.0537,41300.0
2009-12-15 11:50:00,52.65,52.73,52.64,52.72,73700.0,37.0537,37.11,37.0466,37.1029,73700.0
2009-12-15 12:00:00,52.71,52.77,52.71,52.77,18000.0,37.0959,37.1381,37.0959,37.1381,18000.0
2009-12-15 12:10:00,52.77,52.85,52.76,52.85,36400.0,37.1381,37.1944,37.1311,37.1944,36400.0
2009-12-15 12:20:00,52.85,52.9,52.81,52.81,34900.0,37.1944,37.2296,37.1663,37.1663,34900.0
2009-12-15 12:30:00,52.81,52.83,52.77,52.77,7300.0,37.1663,37.1803,37.1381,37.1381,7300.0
2009-12-15 12:40:00,52.77,52.78,52.72,52.74,9500.0,37.1381,37.1452,37.1029,37.117,9500.0
2009-12-15 12:50:00,52.73,52.83,52.7,52.81,12400.0,37.11,37.1803,37.0888,37.1663,12400.0
2009-12-15 13:00:00,52.81,52.82,52.73,52.8,13600.0,37.1663,37.1733,37.11,37.1592,13600.0
2009-12-15 13:10:00,52.79,52.85,52.7,52.75,25300.0,37.1522,37.1944,37.0888,37.124,25300.0
2009-12-15 13:20:00,52.75,52.77,52.69,52.72,12000.0,37.124,37.1381,37.0818,37.1029,12000.0
2009-12-15 13:30:00,52.71,52.76,52.65,52.72,23800.0,37.0959,37.1311,37.0537,37.1029,23800.0
2009-12-15 13:40:00,52.73,52.83,52.71,52.83,22000.0,37.11,37.1803,37.0959,37.1803,22000.0
2009-12-15 13:50:00,52.84,52.88,52.78,52.81,23900.0,37.1874,37.2155,37.1452,37.1663,23900.0
2009-12-15 14:00:00,52.81,52.87,52.77,52.82,21400.0,37.1663,37.2085,37.1381,37.1733,21400.0
2009-12-15 14:10:00,52.81,52.91,52.81,52.87,28100.0,37.1663,37.2366,37.1663,37.2085,28100.0
2009-12-15 14:20:00,52.88,52.94,52.88,52.93,32100.0,37.2155,37.2578,37.2155,37.2507,32100.0
2009-12-15 14:30:00,52.94,52.95,52.88,52.93,26600.0,37.2578,37.2648,37.2155,37.2507,26600.0
2009-12-15 14:40:00,52.92,52.94,52.89,52.93,11000.0,37.2437,37.2578,37.2226,37.2507,11000.0
2009-12-15 14:50:00,52.93,52.94,52.84,52.9,27100.0,37.2507,37.2578,37.1874,37.2296,27100.0
2009-12-15 15:00:00,52.9,52.96,52.88,52.89,32400.0,37.2296,37.2718,37.2155,37.2226,32400.0
2009-12-15 15:10:00,52.9,52.92,52.86,52.86,21800.0,37.2296,37.2437,37.2015,37.2015,21800.0
2009-12-15 15:20:00,52.86,52.88,52.76,52.84,51200.0,37.2015,37.2155,37.1311,37.1874,51200.0
2009-12-15 15:30:00,52.83,52.83,52.67,52.75,55900.0,37.1803,37.1803,37.0677,37.124,55900.0
2009-12-15 15:40:00,52.74,52.75,52.6,52.7,97800.0,37.117,37.124,37.0185,37.0888,97800.0
2009-12-15 15:50:00,52.7,52.84,52.69,52.84,129200.0,37.0888,37.1874,37.0818,37.1874,129200.0
2009-12-16 09:30:00,52.91,53.04,52.79,52.9,49000.0,37.2366,37.3281,37.1522,37.2296,49000.0
2009-12-16 09:40:00,52.93,53.05,52.89,52.96,50000.0,37.2507,37.3352,37.2226,37.2718,50000.0
2009-12-16 09:50:00,52.94,53.02,52.94,53.0,48100.0,37.2578,37.3141,37.2578,37.3,48100.0
2009-12-16 10:00:00,52.99,53.06,52.98,53.0,44000.0,37.2929,37.3422,37.2859,37.3,44000.0
2009-12-16 10:10:00,53.01,53.04,52.87,52.88,49600.0,37.307,37.3281,37.2085,37.2155,49600.0
2009-12-16 10:20:00,52.89,52.89,52.69,52.81,26200.0,37.2226,37.2226,37.0818,37.1663,26200.0
2009-12-16 10:30:00,52.81,53.06,52.81,53.02,32200.0,37.1663,37.3422,37.1663,37.3141,32200.0
2009-12-16 10:40:00,53.01,53.04,52.94,52.94,14800.0,37.307,37.3281,37.2578,37.2578,14800.0
2009-12-16 10:50:00,52.94,53.0,52.91,52.99,15900.0,37.2578,37.3,37.2366,37.2929,15900.0
2009-12-16 11:00:00,53.0,53.0,52.91,52.92,20100.0,37.3,37.3,37.2366,37.2437,20100.0
2009-12-16 11:10:00,52.94,52.99,52.94,52.98,12000.0,37.2578,37.2929,37.2578,37.2859,12000.0
2009-12-16 11:20:00,52.98,53.05,52.97,53.01,22900.0,37.2859,37.3352,37.2789,37.307,22900.0
2009-12-16 11:30:00,53.01,53.02,52.91,52.94,25400.0,37.307,37.3141,37.2366,37.2578,25400.0
2009-12-16 11:40:00,52.94,52.94,52.83,52.84,12600.0,37.2578,37.2578,37.1803,37.1874,12600.0
2009-12-16 11:50:00,52.85,52.99,52.84,52.99,29600.0,37.1944,37.2929,37.1874,37.2929,29600.0
2009-12-16 12:00:00,52.99,53.07,52.99,52.99,13300.0,37.2929,37.3492,37.2929,37.2929,13300.0
2009-12-16 12:10:00,53.0,53.02,52.97,53.02,33100.0,37.3,37.3141,37.2789,37.3141,33100.0
2009-12-16 12:20:00,53.02,53.1,52.99,53.1,20700.0,37.3141,37.3704,37.2929,37.3704,20700.0
2009-12-16 12:30:00,53.09,53.12,53.06,53.08,19200.0,37.3633,37.3844,37.3422,37.3563,19200.0
2009-12-16 12:40:00,53.09,53.09,53.02,53.03,19100.0,37.3633,37.3633,37.3141,37.3211,19100.0
2009-12-16 12:50:00,53.02,53.03,52.98,53.0,20300.0,37.3141,37.3211,37.2859,37.3,20300.0
2009-12-16 13:00:00,53.0,53.01,52.95,52.97,39000.0,37.3,37.307,37.2648,37.2789,39000.0
2009-12-16 13:10:00,52.97,53.0,52.92,53.0,22200.0,37.2789,37.3,37.2437,37.3,22200.0
2009-12-16 13:20:00,53.0,53.11,53.0,53.06,18700.0,37.3,37.3774,37.3,37.3422,18700.0
2009-12-16 13:30:00,53.06,53.06,53.02,53.03,10300.0,37.3422,37.3422,37.3141,37.3211,10300.0
2009-12-16 13:40:00,53.03,53.08,53.02,53.06,21100.0,37.3211,37.3563,37.3141,37.3422,21100.0
2009-12-16 13:50:00,53.05,53.06,53.02,53.03,29400.0,37.3352,37.3422,37.3141,37.3211,29400.0
2009-12-16 14:00:00,53.03,53.03,52.93,52.94,28100.0,37.3211,37.3211,37.2507,37.2578,28100.0
2009-12-16 14:10:00,52.94,53.09,52.93,53.08,36200.0,37.2578,37.3633,37.2507,37.3563,36200.0
2009-12-16 14:20:00,53.08,53.08,52.88,52.96,52200.0,37.3563,37.3563,37.2155,37.2718,52200.0
2009-12-16 14:30:00,52.96,53.06,52.93,53.05,32200.0,37.2718,37.3422,37.2507,37.3352,32200.0
2009-12-16 14:40:00,53.05,53.06,52.95,52.95,26700.0,37.3352,37.3422,37.2648,37.2648,26700.0
2009-12-16 14:50:00,52.95,53.0,52.89,52.94,58900.0,37.2648,37.3,37.2226,37.2578,58900.0
2009-12-16 15:00:00,52.93,52.96,52.86,52.96,40400.0,37.2507,37.2718,37.2015,37.2718,40400.0
2009-12-16 15:10:00,52.95,53.03,52.93,53.02,32500.0,37.2648,37.3211,37.2507,37.3141,32500.0
2009-12-16 15:20:00,53.03,53.05,52.81,52.82,43300.0,37.3211,37.3352,37.1663,37.1733,43300.0
2009-12-16 15:30:00,52.83,52.9,52.79,52.89,44500.0,37.1803,37.2296,37.1522,37.2226,44500.0
2009-12-16 15:40:00,52.89,52.94,52.84,52.92,76100.0,37.2226,37.2578,37.1874,37.2437,76100.0
2009-12-16 15:50:00,52.92,52.92,52.84,52.9,143800.0,37.2437,37.2437,37.1874,37.2296,143800.0
2009-12-17 09:30:00,52.32,52.57,52.03,52.49,82000.0,36.8214,36.9974,36.6173,36.9411,82000.0
2009-12-17 09:40:00,52.46,52.47,52.27,52.29,54200.0,36.9199,36.927,36.7862,36.8003,54200.0
2009-12-17 09:50:00,52.29,52.32,52.23,52.24,57900.0,36.8003,36.8214,36.7581,36.7651,57900.0
2009-12-17 10:00:00,52.25,52.38,52.21,52.27,55100.0,36.7722,36.8636,36.744,36.7862,55100.0
2009-12-17 10:10:00,52.29,52.31,52.26,52.29,19300.0,36.8003,36.8144,36.7792,36.8003,19300.0
2009-12-17 10:20:00,52.28,52.39,52.27,52.35,43300.0,36.7933,36.8707,36.7862,36.8425,43300.0
2009-12-17 10:30:00,52.36,52.39,52.31,52.35,19500.0,36.8496,36.8707,36.8144,36.8425,19500.0
2009-12-17 10:40:00,52.37,52.47,52.35,52.46,35500.0,36.8566,36.927,36.8425,36.9199,35500.0
2009-12-17 10:50:00,52.46,52.55,52.43,52.5,25100.0,36.9199,36.9833,36.8988,36.9481,25100.0
2009-12-17 11:00:00,52.51,52.55,52.35,52.36,24600.0,36.9551,36.9833,36.8425,36.8496,24600.0
2009-12-17 11:10:00,52.35,52.42,52.35,52.4,12600.0,36.8425,36.8918,36.8425,36.8777,12600.0
2009-12-17 11:20:00,52.4,52.47,52.3,52.33,62500.0,36.8777,36.927,36.8073,36.8285,62500.0
2009-12-17 11:30:00,52.35,52.36,52.2,52.32,43600.0,36.8425,36.8496,36.737,36.8214,43600.0
2009-12-17 11:40:00,52.32,52.34,52.11,52.12,28300.0,36.8214,36.8355,36.6736,36.6807,28300.0
2009-12-17 11:50:00,52.12,52.21,52.09,52.21,49500.0,36.6807,36.744,36.6595,36.744,49500.0
2009-12-17 12:00:00,52.22,52.23,52.18,52.21,35500.0,36.751,36.7581,36.7229,36.744,35500.0
2009-12-17 12:10:00,52.24,52.26,52.19,52.19,24400.0,36.7651,36.7792,36.7299,36.7299,24400.0
2009-12-17 12:20:00,52.19,52.21,52.09,52.1,50000.0,36.7299,36.744,36.6595,36.6666,50000.0
2009-12-17 12:30:00,52.1,52.19,52.1,52.18,42400.0,36.6666,36.7299,36.6666,36.7229,42400.0
2009-12-17 12:40:00,52.17,52.19,52.0,52.01,27300.0,36.7158,36.7299,36.5962,36.6032,27300.0
2009-12-17 12:50:00,52.01,52.09,52.01,52.09,26700.0,36.6032,36.6595,36.6032,36.6595,26700.0
2009-12-17 13:00:00,52.1,52.15,52.07,52.11,47100.0,36.6666,36.7018,36.6455,36.6736,47100.0
2009-12-17 13:10:00,52.1,52.1,52.0,52.0,87100.0,36.6666,36.6666,36.5962,36.5962,87100.0
2009-12-17 13:20:00,52.01,52.01,51.98,52.01,31200.0,36.6032,36.6032,36.5821,36.6032,31200.0
2009-12-17 13:30:00,51.98,52.04,51.97,51.99,28500.0,36.5821,36.6244,36.5751,36.5892,28500.0
2009-12-17 13:40:00,51.99,52.01,51.97,51.99,33500.0,36.5892,36.6032,36.5751,36.5892,33500.0
2009-12-17 13:50:00,51.99,52.07,51.97,52.03,32500.0,36.5892,36.6455,36.5751,36.6173,32500.0
2009-12-17 14:00:00,52.01,52.1,52.0,52.04,20000.0,36.6032,36.6666,36.5962,36.6244,20000.0
2009-12-17 14:10:00,52.03,52.07,51.98,51.99,35300.0,36.6173,36.6455,36.5821,36.5892,35300.0
2009-12-17 14:20:00,51.99,52.1,51.99,52.06,27000.0,36.5892,36.6666,36.5892,36.6384,27000.0
2009-12-17 14:30:00,52.05,52.19,52.05,52.18,20500.0,36.6314,36.7299,36.6314,36.7229,20500.0
2009-12-17 14:40:00,52.18,52.18,52.06,52.06,24100.0,36.7229,36.7229,36.6384,36.6384,24100.0
2009-12-17 14:50:00,52.06,52.09,52.04,52.09,38300.0,36.6384,36.6595,36.6244,36.6595,38300.0
2009-12-17 15:00:00,52.07,52.15,52.02,52.13,27200.0,36.6455,36.7018,36.6103,36.6877,27200.0
2009-12-17 15:10:00,52.14,52.14,52.08,52.09,30200.0,36.6947,36.6947,36.6525,36.6595,30200.0
2009-12-17 15:20:00,52.1,52.11,52.06,52.08,34500.0,36.6666,36.6736,36.6384,36.6525,34500.0
2009-12-17 15:30:00,52.08,52.24,52.07,52.14,52700.0,36.6525,36.7651,36.6455,36.6947,52700.0
2009-12-17 15:40:00,52.13,52.2,52.11,52.14,57700.0,36.6877,36.737,36.6736,36.6947,57700.0
2009-12-17 15:50:00,52.14,52.16,52.06,52.08,93500.0,36.6947,36.7088,36.6384,36.6525,93500.0
2009-12-18 09:30:00,52.42,52.51,52.26,52.38,548500.0,36.8918,36.9551,36.7792,36.8636,548500.0
2009-12-18 09:40:00,52.42,52.42,52.19,52.28,35600.0,36.8918,36.8918,36.7299,36.7933,35600.0
2009-12-18 09:50:00,52.24,52.33,52.21,52.32,25900.0,36.7651,36.8285,36.744,36.8214,25900.0
2009-12-18 10:00:00,52.33,52.4,52.28,52.36,24600.0,36.8285,36.8777,36.7933,36.8496,24600.0
2009-12-18 10:10:00,52.36,52.42,52.25,52.32,65400.0,36.8496,36.8918,36.7722,36.8214,65400.0
2009-12-18 10:20:00,52.31,52.36,52.19,52.35,42700.0,36.8144,36.8496,36.7299,36.8425,42700.0
2009-12-18 10:30:00,52.35,52.35,52.06,52.21,31900.0,36.8425,36.8425,36.6384,36.744,31900.0
2009-12-18 10:40:00,52.21,52.23,52.12,52.19,32900.0,36.744,36.7581,36.6807,36.7299,32900.0
2009-12-18 10:50:00,52.18,52.38,52.14,52.3,32000.0,36.7229,36.8636,36.6947,36.8073,32000.0
2009-12-18 11:00:00,52.3,52.35,52.06,52.12,24400.0,36.8073,36.8425,36.6384,36.6807,24400.0
2009-12-18 11:10:00,52.11,52.11,51.91,52.05,31600.0,36.6736,36.6736,36.5329,36.6314,31600.0
2009-12-18 11:20:00,52.04,52.09,52.0,52.0,12400.0,36.6244,36.6595,36.5962,36.5962,12400.0
2009-12-18 11:30:00,52.0,52.03,51.8,51.81,15600.0,36.5962,36.6173,36.4555,36.4625,15600.0
2009-12-18 11:40:00,51.8,51.86,51.8,51.83,27800.0,36.4555,36.4977,36.4555,36.4766,27800.0
2009-12-18 11:50:00,51.83,51.87,51.79,51.8,36600.0,36.4766,36.5047,36.4484,36.4555,36600.0
2009-12-18 12:00:00,51.8,51.9,51.79,51.89,32900.0,36.4555,36.5258,36.4484,36.5188,32900.0
2009-12-18 12:10:00,51.89,51.99,51.89,51.92,28000.0,36.5188,36.5892,36.5188,36.5399,28000.0
2009-12-18 12:20:00,51.91,52.06,51.9,52.01,19800.0,36.5329,36.6384,36.5258,36.6032,19800.0
2009-12-18 12:30:00,52.0,52.06,51.99,51.99,9300.0,36.5962,36.6384,36.5892,36.5892,9300.0
2009-12-18 12:40:00,52.0,52.03,51.99,52.02,22700.0,36.5962,36.6173,36.5892,36.6103,22700.0
2009-12-18 12:50:00,52.03,52.06,52.0,52.02,21000.0,36.6173,36.6384,36.5962,36.6103,21000.0
2009-12-18 13:00:00,52.02,52.03,52.01,52.03,16900.0,36.6103,36.6173,36.6032,36.6173,16900.0
2009-12-18 13:10:00,52.03,52.07,52.01,52.03,19400.0,36.6173,36.6455,36.6032,36.6173,19400.0
2009-12-18 13:20:00,52.04,52.12,52.02,52.07,21300.0,36.6244,36.6807,36.6103,36.6455,21300.0
2009-12-18 13:30:00,52.06,52.11,52.03,52.06,23600.0,36.6384,36.6736,36.6173,36.6384,23600.0
2009-12-18 13:40:00,52.07,52.09,52.01,52.01,23000.0,36.6455,36.6595,36.6032,36.6032,23000.0
2009-12-18 13:50:00,52.01,52.05,52.0,52.05,37500.0,36.6032,36.6314,36.5962,36.6314,37500.0
2009-12-18 14:00:00,52.07,52.09,52.02,52.08,18000.0,36.6455,36.6595,36.6103,36.6525,18000.0
2009-12-18 14:10:00,52.08,52.09,52.01,52.09,21800.0,36.6525,36.6595,36.6032,36.6595,21800.0
2009-12-18 14:20:00,52.09,52.09,52.01,52.03,25900.0,36.6595,36.6595,36.6032,36.6173,25900.0
2009-12-18 14:30:00,52.01,52.06,52.01,52.03,29700.0,36.6032,36.6384,36.6032,36.6173,29700.0
2009-12-18 14:40:00,52.04,52.08,52.03,52.03,27900.0,36.6244,36.6525,36.6173,36.6173,27900.0
2009-12-18 14:50:00,52.03,52.1,52.03,52.06,25800.0,36.6173,36.6666,36.6173,36.6384,25800.0
2009-12-18 15:00:00,52.06,52.08,52.03,52.04,32700.0,36.6384,36.6525,36.6173,36.6244,32700.0
2009-12-18 15:10:00,52.04,52.07,52.02,52.05,29800.0,36.6244,36.6455,36.6103,36.6314,29800.0
2009-12-18 15:20:00,52.05,52.06,51.98,52.01,44100.0,36.6314,36.6384,36.5821,36.6032,44100.0
2009-12-18 15:30:00,52.01,52.01,51.96,51.98,45900.0,36.6032,36.6032,36.5681,36.5821,45900.0
2009-12-18 15:40:00,51.97,52.03,51.94,52.01,95500.0,36.5751,36.6173,36.554,36.6032,95500.0
2009-12-18 15:50:00,52.01,52.06,51.99,52.06,146300.0,36.6032,36.6384,36.5892,36.6384,146300.0
2009-12-21 09:30:00,52.25,53.16,52.24,53.0,70800.0,36.7722,37.4126,36.7651,37.3,70800.0
2009-12-21 09:40:00,53.0,53.0,52.74,52.8,46200.0,37.3,37.3,37.117,37.1592,46200.0
2009-12-21 09:50:00,52.76,52.9,52.76,52.84,22600.0,37.1311,37.2296,37.1311,37.1874,22600.0
2009-12-21 10:00:00,52.82,53.16,52.82,53.05,125700.0,37.1733,37.4126,37.1733,37.3352,125700.0
2009-12-21 10:10:00,53.08,53.18,53.02,53.17,41000.0,37.3563,37.4267,37.3141,37.4196,41000.0
2009-12-21 10:20:00,53.18,53.27,53.15,53.26,41500.0,37.4267,37.49,37.4055,37.483,41500.0
2009-12-21 10:30:00,53.25,53.25,53.13,53.15,35400.0,37.4759,37.4759,37.3915,37.4055,35400.0
2009-12-21 10:40:00,53.15,53.2,53.12,53.18,41100.0,37.4055,37.4407,37.3844,37.4267,41100.0
2009-12-21 10:50:00,53.18,53.18,52.93,52.94,25000.0,37.4267,37.4267,37.2507,37.2578,25000.0
2009-12-21 11:00:00,52.94,52.94,52.81,52.9,45100.0,37.2578,37.2578,37.1663,37.2296,45100.0
2009-12-21 11:10:00,52.9,52.93,52.85,52.85,16600.0,37.2296,37.2507,37.1944,37.1944,16600.0
2009-12-21 11:20:00,52.85,52.89,52.83,52.86,13900.0,37.1944,37.2226,37.1803,37.2015,13900.0
2009-12-21 11:30:00,52.86,52.92,52.82,52.87,20100.0,37.2015,37.2437,37.1733,37.2085,20100.0
2009-12-21 11:40:00,52.87,52.94,52.86,52.87,18600.0,37.2085,37.2578,37.2015,37.2085,18600.0
2009-12-21 11:50:00,52.86,52.93,52.86,52.92,12900.0,37.2015,37.2507,37.2015,37.2437,12900.0
2009-12-21 12:00:00,52.91,52.96,52.85,52.96,25900.0,37.2366,37.2718,37.1944,37.2718,25900.0
2009-12-21 12:10:00,52.97,52.99,52.91,52.97,22000.0,37.2789,37.2929,37.2366,37.2789,22000.0
2009-12-21 12:20:00,52.97,53.0,52.89,52.91,24700.0,37.2789,37.3,37.2226,37.2366,24700.0
2009-12-21 12:30:00,52.92,52.98,52.84,52.96,29700.0,37.2437,37.2859,37.1874,37.2718,29700.0
2009-12-21 12:40:00,52.95,53.01,52.95,52.98,48200.0,37.2648,37.307,37.2648,37.2859,48200.0
2009-12-21 12:50:00,52.98,53.03,52.95,52.95,36900.0,37.2859,37.3211,37.2648,37.2648,36900.0
2009-12-21 13:00:00,52.97,52.97,52.9,52.91,27300.0,37.2789,37.2789,37.2296,37.2366,27300.0
2009-12-21 13:10:00,52.92,52.92,52.83,52.83,22700.0,37.2437,37.2437,37.1803,37.1803,22700.0
2009-12-21 13:20:00,52.82,52.88,52.81,52.88,17000.0,37.1733,37.2155,37.1663,37.2155,17000.0
2009-12-21 13:30:00,52.88,52.98,52.87,52.96,25300.0,37.2155,37.2859,37.2085,37.2718,25300.0
2009-12-21 13:40:00,52.96,53.02,52.93,53.02,22300.0,37.2718,37.3141,37.2507,37.3141,22300.0
2009-12-21 13:50:00,53.01,53.04,52.96,52.99,36900.0,37.307,37.3281,37.2718,37.2929,36900.0
2009-12-21 14:00:00,52.99,53.0,52.92,52.95,36900.0,37.2929,37.3,37.2437,37.2648,36900.0
2009-12-21 14:10:00,52.95,53.05,52.93,53.01,23100.0,37.2648,37.3352,37.2507,37.307,23100.0
2009-12-21 14:20:00,53.0,53.07,53.0,53.04,25700.0,37.3,37.3492,37.3,37.3281,25700.0
2009-12-21 14:30:00,53.04,53.04,53.0,53.01,14500.0,37.3281,37.3281,37.3,37.307,14500.0
2009-12-21 14:40:00,53.0,53.04,52.99,53.0,28300.0,37.3,37.3281,37.2929,37.3,28300.0
2009-12-21 14:50:00,53.0,53.09,53.0,53.06,32400.0,37.3,37.3633,37.3,37.3422,32400.0
2009-12-21 15:00:00,53.07,53.07,52.94,52.96,32000.0,37.3492,37.3492,37.2578,37.2718,32000.0
2009-12-21 15:10:00,52.96,52.96,52.88,52.94,48400.0,37.2718,37.2718,37.2155,37.2578,48400.0
2009-12-21 15:20:00,52.94,52.96,52.93,52.93,28100.0,37.2578,37.2718,37.2507,37.2507,28100.0
2009-12-21 15:30:00,52.93,52.97,52.93,52.95,47300.0,37.2507,37.2789,37.2507,37.2648,47300.0
2009-12-21 15:40:00,52.96,53.07,52.95,53.04,71200.0,37.2718,37.3492,37.2648,37.3281,71200.0
2009-12-21 15:50:00,53.04,53.11,53.01,53.05,138600.0,37.3281,37.3774,37.307,37.3352,138600.0
2009-12-22 09:30:00,53.4,53.4,53.1,53.19,36800.0,37.5815,37.5815,37.3704,37.4337,36800.0
2009-12-22 09:40:00,53.21,53.3,53.13,53.2,23000.0,37.4478,37.5111,37.3915,37.4407,23000.0
2009-12-22 09:50:00,53.21,53.29,53.16,53.24,21000.0,37.4478,37.5041,37.4126,37.4689,21000.0
2009-12-22 10:00:00,53.25,53.54,53.25,53.51,63700.0,37.4759,37.68,37.4759,37.6589,63700.0
2009-12-22 10:10:00,53.51,53.58,53.45,53.46,33300.0,37.6589,37.7082,37.6167,37.6237,33300.0
2009-12-22 10:20:00,53.45,53.45,53.27,53.29,21000.0,37.6167,37.6167,37.49,37.5041,21000.0
2009-12-22 10:30:00,53.3,53.3,53.09,53.09,38800.0,37.5111,37.5111,37.3633,37.3633,38800.0
2009-12-22 10:40:00,53.09,53.1,53.0,53.01,38100.0,37.3633,37.3704,37.3,37.307,38100.0
2009-12-22 10:50:00,53.0,53.04,52.99,53.03,32400.0,37.3,37.3281,37.2929,37.3211,32400.0
2009-12-22 11:00:00,53.03,53.04,52.97,52.99,36700.0,37.3211,37.3281,37.2789,37.2929,36700.0
2009-12-22 11:10:00,53.0,53.17,53.0,53.1,52300.0,37.3,37.4196,37.3,37.3704,52300.0
2009-12-22 11:20:00,53.08,53.09,52.91,52.92,46600.0,37.3563,37.3633,37.2366,37.2437,46600.0
2009-12-22 11:30:00,52.91,53.0,52.87,53.0,31600.0,37.2366,37.3,37.2085,37.3,31600.0
2009-12-22 11:40:00,52.98,52.99,52.93,52.97,263000.0,37.2859,37.2929,37.2507,37.2789,263000.0
2009-12-22 11:50:00,52.94,52.95,52.79,52.87,33200.0,37.2578,37.2648,37.1522,37.2085,33200.0
2009-12-22 12:00:00,52.88,52.91,52.88,52.9,13400.0,37.2155,37.2366,37.2155,37.2296,13400.0
2009-12-22 12:10:00,52.91,52.93,52.9,52.93,10500.0,37.2366,37.2507,37.2296,37.2507,10500.0
2009-12-22 12:20:00,52.93,52.94,52.89,52.94,11900.0,37.2507,37.2578,37.2226,37.2578,11900.0
2009-12-22 12:30:00,52.94,52.97,52.92,52.92,7900.0,37.2578,37.2789,37.2437,37.2437,7900.0
2009-12-22 12:40:00,52.9,52.99,52.9,52.98,11600.0,37.2296,37.2929,37.2296,37.2859,11600.0
2009-12-22 12:50:00,52.98,53.03,52.97,52.98,16700.0,37.2859,37.3211,37.2789,37.2859,16700.0
2009-12-22 13:00:00,52.99,52.99,52.92,52.98,26900.0,37.2929,37.2929,37.2437,37.2859,26900.0
2009-12-22 13:10:00,52.99,53.02,52.97,52.98,10200.0,37.2929,37.3141,37.2789,37.2859,10200.0
2009-12-22 13:20:00,52.98,52.98,52.89,52.9,28800.0,37.2859,37.2859,37.2226,37.2296,28800.0
2009-12-22 13:30:00,52.91,52.99,52.89,52.95,41300.0,37.2366,37.2929,37.2226,37.2648,41300.0
2009-12-22 13:40:00,52.94,52.96,52.91,52.93,24400.0,37.2578,37.2718,37.2366,37.2507,24400.0
2009-12-22 13:50:00,52.94,52.96,52.92,52.94,29400.0,37.2578,37.2718,37.2437,37.2578,29400.0
2009-12-22 14:00:00,52.94,52.95,52.9,52.95,24500.0,37.2578,37.2648,37.2296,37.2648,24500.0
2009-12-22 14:10:00,52.95,53.01,52.93,53.0,60100.0,37.2648,37.307,37.2507,37.3,60100.0
2009-12-22 14:20:00,53.01,53.09,52.99,53.08,24700.0,37.307,37.3633,37.2929,37.3563,24700.0
2009-12-22 14:30:00,53.08,53.08,53.03,53.05,18400.0,37.3563,37.3563,37.3211,37.3352,18400.0
2009-12-22 14:40:00,53.04,53.04,52.98,52.99,20200.0,37.3281,37.3281,37.2859,37.2929,20200.0
2009-12-22 14:50:00,52.99,53.02,52.97,53.0,35300.0,37.2929,37.3141,37.2789,37.3,35300.0
2009-12-22 15:00:00,52.98,53.0,52.98,53.0,24800.0,37.2859,37.3,37.2859,37.3,24800.0
2009-12-22 15:10:00,53.0,53.02,52.95,52.98,69600.0,37.3,37.3141,37.2648,37.2859,69600.0
2009-12-22 15:20:00,52.98,52.99,52.94,52.98,115500.0,37.2859,37.2929,37.2578,37.2859,115500.0
2009-12-22 15:30:00,52.98,53.02,52.97,53.01,71400.0,37.2859,37.3141,37.2789,37.307,71400.0
2009-12-22 15:40:00,53.01,53.03,52.97,53.01,58800.0,37.307,37.3211,37.2789,37.307,58800.0
2009-12-22 15:50:00,53.0,53.07,52.96,53.04,106300.0,37.3,37.3492,37.2718,37.3281,106300.0
2009-12-23 09:30:00,53.01,53.44,53.01,53.37,26000.0,37.307,37.6096,37.307,37.5604,26000.0
2009-12-23 09:40:00,53.37,53.37,53.09,53.18,10800.0,37.5604,37.5604,37.3633,37.4267,10800.0
2009-12-23 09:50:00,53.17,53.18,53.06,53.06,33300.0,37.4196,37.4267,37.3422,37.3422,33300.0
2009-12-23 10:00:00,53.05,53.06,52.85,52.99,48400.0,37.3352,37.3422,37.1944,37.2929,48400.0
2009-12-23 10:10:00,52.99,53.01,52.9,52.9,42200.0,37.2929,37.307,37.2296,37.2296,42200.0
2009-12-23 10:20:00,52.9,53.0,52.89,52.96,35900.0,37.2296,37.3,37.2226,37.2718,35900.0
2009-12-23 10:30:00,52.96,53.05,52.95,53.05,30800.0,37.2718,37.3352,37.2648,37.3352,30800.0
2009-12-23 10:40:00,53.05,53.14,53.04,53.09,15800.0,37.3352,37.3985,37.3281,37.3633,15800.0
2009-12-23 10:50:00,53.09,53.19,53.09,53.19,8500.0,37.3633,37.4337,37.3633,37.4337,8500.0
2009-12-23 11:00:00,53.17,53.29,53.16,53.27,17600.0,37.4196,37.5041,37.4126,37.49,17600.0
2009-12-23 11:10:00,53.25,53.27,53.23,53.24,11500.0,37.4759,37.49,37.4618,37.4689,11500.0
2009-12-23 11:20:00,53.24,53.39,53.23,53.36,17100.0,37.4689,37.5745,37.4618,37.5533,17100.0
2009-12-23 11:30:00,53.38,53.46,53.36,53.46,40500.0,37.5674,37.6237,37.5533,37.6237,40500.0
2009-12-23 11:40:00,53.47,53.61,53.45,53.6,35800.0,37.6308,37.7293,37.6167,37.7222,35800.0
2009-12-23 11:50:00,53.6,53.75,53.58,53.72,44600.0,37.7222,37.8278,37.7082,37.8067,44600.0
2009-12-23 12:00:00,53.71,53.71,53.59,53.6,16500.0,37.7997,37.7997,37.7152,37.7222,16500.0
2009-12-23 12:10:00,53.59,53.6,53.51,53.53,15900.0,37.7152,37.7222,37.6589,37.673,15900.0
2009-12-23 12:20:00,53.53,53.54,53.46,53.51,22300.0,37.673,37.68,37.6237,37.6589,22300.0
2009-12-23 12:30:00,53.51,53.55,53.5,53.53,12300.0,37.6589,37.6871,37.6519,37.673,12300.0
2009-12-23 12:40:00,53.53,53.59,53.53,53.59,9300.0,37.673,37.7152,37.673,37.7152,9300.0
2009-12-23 12:50:00,53.59,53.68,53.59,53.6,34000.0,37.7152,37.7785,37.7152,37.7222,34000.0
2009-12-23 13:00:00,53.6,53.6,53.49,53.49,15400.0,37.7222,37.7222,37.6448,37.6448,15400.0
2009-12-23 13:10:00,53.49,53.6,53.49,53.6,20200.0,37.6448,37.7222,37.6448,37.7222,20200.0
2009-12-23 13:20:00,53.6,53.64,53.6,53.62,21100.0,37.7222,37.7504,37.7222,37.7363,21100.0
2009-12-23 13:30:00,53.62,53.69,53.62,53.66,21400.0,37.7363,37.7856,37.7363,37.7645,21400.0
2009-12-23 13:40:00,53.66,53.75,53.66,53.74,24400.0,37.7645,37.8278,37.7645,37.8208,24400.0
2009-12-23 13:50:00,53.74,53.75,53.7,53.7,24000.0,37.8208,37.8278,37.7926,37.7926,24000.0
2009-12-23 14:00:00,53.71,53.73,53.67,53.73,24600.0,37.7997,37.8137,37.7715,37.8137,24600.0
2009-12-23 14:10:00,53.73,53.81,53.72,53.8,23900.0,37.8137,37.87,37.8067,37.863,23900.0
2009-12-23 14:20:00,53.8,53.83,53.75,53.76,16200.0,37.863,37.8841,37.8278,37.8348,16200.0
2009-12-23 14:30:00,53.77,53.84,53.74,53.81,21400.0,37.8419,37.8912,37.8208,37.87,21400.0
2009-12-23 14:40:00,53.81,53.91,53.81,53.9,25000.0,37.87,37.9404,37.87,37.9334,25000.0
2009-12-23 14:50:00,53.9,53.94,53.89,53.9,26800.0,37.9334,37.9615,37.9263,37.9334,26800.0
2009-12-23 15:00:00,53.9,53.91,53.85,53.86,42100.0,37.9334,37.9404,37.8982,37.9052,42100.0
2009-12-23 15:10:00,53.85,53.92,53.85,53.9,33500.0,37.8982,37.9475,37.8982,37.9334,33500.0
2009-12-23 15:20:00,53.9,53.93,53.89,53.92,39700.0,37.9334,37.9545,37.9263,37.9475,39700.0
2009-12-23 15:30:00,53.92,53.92,53.79,53.81,60000.0,37.9475,37.9475,37.856,37.87,60000.0
2009-12-23 15:40:00,53.82,53.89,53.76,53.76,61300.0,37.8771,37.9263,37.8348,37.8348,61300.0
2009-12-23 15:50:00,53.76,53.85,53.76,53.85,96500.0,37.8348,37.8982,37.8348,37.8982,96500.0
2009-12-24 09:30:00,53.76,54.17,53.76,54.11,31700.0,37.8348,38.1234,37.8348,38.0812,31700.0
2009-12-24 09:40:00,54.11,54.27,54.11,54.25,20600.0,38.0812,38.1938,38.0812,38.1797,20600.0
2009-12-24 09:50:00,54.25,54.44,54.22,54.42,38100.0,38.1797,38.3134,38.1586,38.2993,38100.0
2009-12-24 10:00:00,54.42,54.55,54.38,54.38,61200.0,38.2993,38.3908,38.2712,38.2712,61200.0
2009-12-24 10:10:00,54.39,54.52,54.39,54.51,37000.0,38.2782,38.3697,38.2782,38.3627,37000.0
2009-12-24 10:20:00,54.51,54.51,54.43,54.48,27900.0,38.3627,38.3627,38.3064,38.3416,27900.0
2009-12-24 10:30:00,54.48,54.51,54.36,54.4,18300.0,38.3416,38.3627,38.2571,38.2853,18300.0
2009-12-24 10:40:00,54.4,54.5,54.39,54.48,20600.0,38.2853,38.3556,38.2782,38.3416,20600.0
2009-12-24 10:50:00,54.48,54.53,54.46,54.48,23800.0,38.3416,38.3768,38.3275,38.3416,23800.0
2009-12-24 11:00:00,54.48,54.49,54.4,54.42,14900.0,38.3416,38.3486,38.2853,38.2993,14900.0
2009-12-24 11:10:00,54.4,54.42,54.27,54.29,44700.0,38.2853,38.2993,38.1938,38.2078,44700.0
2009-12-24 11:20:00,54.3,54.37,54.3,54.36,14100.0,38.2149,38.2642,38.2149,38.2571,14100.0
2009-12-24 11:30:00,54.37,54.39,54.3,54.32,14000.0,38.2642,38.2782,38.2149,38.229,14000.0
2009-12-24 11:40:00,54.32,54.37,54.31,54.33,8900.0,38.229,38.2642,38.2219,38.236,8900.0
2009-12-24 11:50:00,54.32,54.33,54.22,54.27,36000.0,38.229,38.236,38.1586,38.1938,36000.0
2009-12-24 12:00:00,54.27,54.36,54.23,54.35,12800.0,38.1938,38.2571,38.1656,38.2501,12800.0
2009-12-24 12:10:00,54.36,54.46,54.35,54.39,17000.0,38.2571,38.3275,38.2501,38.2782,17000.0
2009-12-24 12:20:00,54.39,54.39,54.33,54.37,15300.0,38.2782,38.2782,38.236,38.2642,15300.0
2009-12-24 12:30:00,54.37,54.37,54.3,54.3,29800.0,38.2642,38.2642,38.2149,38.2149,29800.0
2009-12-24 12:40:00,54.3,54.32,54.22,54.22,42000.0,38.2149,38.229,38.1586,38.1586,42000.0
2009-12-24 12:50:00,54.23,54.28,54.22,54.26,31000.0,38.1656,38.2008,38.1586,38.1867,31000.0
2009-12-28 09:30:00,54.25,54.43,53.94,53.95,29200.0,38.1797,38.3064,37.9615,37.9686,29200.0
2009-12-28 09:40:00,53.96,53.96,53.71,53.76,26000.0,37.9756,37.9756,37.7997,37.8348,26000.0
2009-12-28 09:50:00,53.76,53.85,53.73,53.85,25300.0,37.8348,37.8982,37.8137,37.8982,25300.0
2009-12-28 10:00:00,53.84,53.84,53.55,53.55,32800.0,37.8912,37.8912,37.6871,37.6871,32800.0
2009-12-28 10:10:00,53.55,53.55,53.41,53.48,30200.0,37.6871,37.6871,37.5885,37.6378,30200.0
2009-12-28 10:20:00,53.49,53.51,53.42,53.47,18500.0,37.6448,37.6589,37.5956,37.6308,18500.0
2009-12-28 10:30:00,53.5,53.51,53.4,53.4,22200.0,37.6519,37.6589,37.5815,37.5815,22200.0
2009-12-28 10:40:00,53.41,53.5,53.41,53.49,16900.0,37.5885,37.6519,37.5885,37.6448,16900.0
2009-12-28 10:50:00,53.51,53.51,53.43,53.45,26400.0,37.6589,37.6589,37.6026,37.6167,26400.0
2009-12-28 11:00:00,53.45,53.47,53.37,53.38,12900.0,37.6167,37.6308,37.5604,37.5674,12900.0
2009-12-28 11:10:00,53.38,53.47,53.37,53.43,25000.0,37.5674,37.6308,37.5604,37.6026,25000.0
2009-12-28 11:20:00,53.44,53.45,53.39,53.39,17400.0,37.6096,37.6167,37.5745,37.5745,17400.0
2009-12-28 11:30:00,53.41,53.41,53.36,53.37,10200.0,37.5885,37.5885,37.5533,37.5604,10200.0
2009-12-28 11:40:00,53.36,53.4,53.36,53.38,6500.0,37.5533,37.5815,37.5533,37.5674,6500.0
2009-12-28 11:50:00,53.38,53.38,53.27,53.31,13000.0,37.5674,37.5674,37.49,37.5182,13000.0
2009-12-28 12:00:00,53.31,53.33,53.29,53.31,6600.0,37.5182,37.5322,37.5041,37.5182,6600.0
2009-12-28 12:10:00,53.31,53.34,53.29,53.3,11200.0,37.5182,37.5393,37.5041,37.5111,11200.0
2009-12-28 12:20:00,53.31,53.32,53.27,53.31,12200.0,37.5182,37.5252,37.49,37.5182,12200.0
2009-12-28 12:30:00,53.32,53.4,53.31,53.39,8600.0,37.5252,37.5815,37.5182,37.5745,8600.0
2009-12-28 12:40:00,53.39,53.39,53.35,53.38,9600.0,37.5745,37.5745,37.5463,37.5674,9600.0
2009-12-28 12:50:00,53.38,53.43,53.37,53.4,9200.0,37.5674,37.6026,37.5604,37.5815,9200.0
2009-12-28 13:00:00,53.4,53.45,53.4,53.45,7200.0,37.5815,37.6167,37.5815,37.6167,7200.0
2009-12-28 13:10:00,53.46,53.5,53.45,53.46,9300.0,37.6237,37.6519,37.6167,37.6237,9300.0
2009-12-28 13:20:00,53.46,53.52,53.45,53.49,7700.0,37.6237,37.6659,37.6167,37.6448,7700.0
2009-12-28 13:30:00,53.49,53.49,53.42,53.42,9400.0,37.6448,37.6448,37.5956,37.5956,9400.0
2009-12-28 13:40:00,53.42,53.46,53.41,53.43,7800.0,37.5956,37.6237,37.5885,37.6026,7800.0
2009-12-28 13:50:00,53.45,53.51,53.42,53.51,15600.0,37.6167,37.6589,37.5956,37.6589,15600.0
2009-12-28 14:00:00,53.5,53.53,53.36,53.39,21900.0,37.6519,37.673,37.5533,37.5745,21900.0
2009-12-28 14:10:00,53.39,53.42,53.32,53.38,10400.0,37.5745,37.5956,37.5252,37.5674,10400.0
2009-12-28 14:20:00,53.37,53.39,53.36,53.39,6600.0,37.5604,37.5745,37.5533,37.5745,6600.0
2009-12-28 14:30:00,53.38,53.4,53.3,53.35,56200.0,37.5674,37.5815,37.5111,37.5463,56200.0
2009-12-28 14:40:00,53.34,53.39,53.3,53.38,14700.0,37.5393,37.5745,37.5111,37.5674,14700.0
2009-12-28 14:50:00,53.39,53.51,53.39,53.47,11500.0,37.5745,37.6589,37.5745,37.6308,11500.0
2009-12-28 15:00:00,53.47,53.48,53.46,53.48,8700.0,37.6308,37.6378,37.6237,37.6378,8700.0
2009-12-28 15:10:00,53.48,53.5,53.47,53.49,10900.0,37.6378,37.6519,37.6308,37.6448,10900.0
2009-12-28 15:20:00,53.49,53.49,53.39,53.42,21900.0,37.6448,37.6448,37.5745,37.5956,21900.0
2009-12-28 15:30:00,53.43,53.46,53.4,53.42,21400.0,37.6026,37.6237,37.5815,37.5956,21400.0
2009-12-28 15:40:00,53.42,53.51,53.4,53.47,38900.0,37.5956,37.6589,37.5815,37.6308,38900.0
2009-12-28 15:50:00,53.46,53.6,53.45,53.58,82600.0,37.6237,37.7222,37.6167,37.7082,82600.0
2009-12-29 09:30:00,53.77,53.97,53.73,53.91,41600.0,37.8419,37.9826,37.8137,37.9404,41600.0
2009-12-29 09:40:00,53.94,53.99,53.87,53.87,32300.0,37.9615,37.9967,37.9123,37.9123,32300.0
2009-12-29 09:50:00,53.87,53.89,53.72,53.84,19800.0,37.9123,37.9263,37.8067,37.8912,19800.0
2009-12-29 10:00:00,53.84,53.88,53.75,53.87,15800.0,37.8912,37.9193,37.8278,37.9123,15800.0
2009-12-29 10:10:00,53.87,53.97,53.87,53.95,12300.0,37.9123,37.9826,37.9123,37.9686,12300.0
2009-12-29 10:20:00,53.95,53.97,53.8,53.8,14100.0,37.9686,37.9826,37.863,37.863,14100.0
2009-12-29 10:30:00,53.81,53.83,53.79,53.83,21600.0,37.87,37.8841,37.856,37.8841,21600.0
2009-12-29 10:40:00,53.82,53.84,53.81,53.82,10600.0,37.8771,37.8912,37.87,37.8771,10600.0
2009-12-29 10:50:00,53.82,53.84,53.8,53.81,10300.0,37.8771,37.8912,37.863,37.87,10300.0
2009-12-29 11:00:00,53.81,53.82,53.72,53.72,15900.0,37.87,37.8771,37.8067,37.8067,15900.0
2009-12-29 11:10:00,53.73,53.73,53.62,53.63,23800.0,37.8137,37.8137,37.7363,37.7434,23800.0
2009-12-29 11:20:00,53.64,53.65,53.51,53.51,17500.0,37.7504,37.7574,37.6589,37.6589,17500.0
2009-12-29 11:30:00,53.51,53.61,53.51,53.57,10300.0,37.6589,37.7293,37.6589,37.7011,10300.0
2009-12-29 11:40:00,53.59,53.6,53.52,53.52,21800.0,37.7152,37.7222,37.6659,37.6659,21800.0
2009-12-29 11:50:00,53.52,53.53,53.39,53.53,42300.0,37.6659,37.673,37.5745,37.673,42300.0
2009-12-29 12:00:00,53.52,53.55,53.47,53.47,7200.0,37.6659,37.6871,37.6308,37.6308,7200.0
2009-12-29 12:10:00,53.49,53.56,53.49,53.55,6800.0,37.6448,37.6941,37.6448,37.6871,6800.0
2009-12-29 12:20:00,53.54,53.56,53.48,53.53,13900.0,37.68,37.6941,37.6378,37.673,13900.0
2009-12-29 12:30:00,53.53,53.57,53.47,53.47,24400.0,37.673,37.7011,37.6308,37.6308,24400.0
2009-12-29 12:40:00,53.47,53.52,53.44,53.46,19200.0,37.6308,37.6659,37.6096,37.6237,19200.0
2009-12-29 12:50:00,53.46,53.47,53.42,53.46,19700.0,37.6237,37.6308,37.5956,37.6237,19700.0
2009-12-29 13:00:00,53.47,53.47,53.39,53.41,20700.0,37.6308,37.6308,37.5745,37.5885,20700.0
2009-12-29 13:10:00,53.41,53.43,53.35,53.35,19400.0,37.5885,37.6026,37.5463,37.5463,19400.0
2009-12-29 13:20:00,53.35,53.39,53.34,53.37,15800.0,37.5463,37.5745,37.5393,37.5604,15800.0
2009-12-29 13:30:00,53.35,53.38,53.31,53.36,36100.0,37.5463,37.5674,37.5182,37.5533,36100.0
2009-12-29 13:40:00,53.36,53.4,53.33,53.36,26100.0,37.5533,37.5815,37.5322,37.5533,26100.0
2009-12-29 13:50:00,53.36,53.43,53.36,53.43,16100.0,37.5533,37.6026,37.5533,37.6026,16100.0
2009-12-29 14:00:00,53.42,53.48,53.42,53.42,22400.0,37.5956,37.6378,37.5956,37.5956,22400.0
2009-12-29 14:10:00,53.43,53.43,53.34,53.37,38200.0,37.6026,37.6026,37.5393,37.5604,38200.0
2009-12-29 14:20:00,53.37,53.39,53.29,53.36,33200.0,37.5604,37.5745,37.5041,37.5533,33200.0
2009-12-29 14:30:00,53.36,53.38,53.35,53.38,12900.0,37.5533,37.5674,37.5463,37.5674,12900.0
2009-12-29 14:40:00,53.38,53.38,53.32,53.38,31000.0,37.5674,37.5674,37.5252,37.5674,31000.0
2009-12-29 14:50:00,53.39,53.42,53.35,53.39,21900.0,37.5745,37.5956,37.5463,37.5745,21900.0
2009-12-29 15:00:00,53.38,53.48,53.37,53.4,48600.0,37.5674,37.6378,37.5604,37.5815,48600.0
2009-12-29 15:10:00,53.4,53.4,53.37,53.4,13300.0,37.5815,37.5815,37.5604,37.5815,13300.0
2009-12-29 15:20:00,53.4,53.44,53.34,53.36,37900.0,37.5815,37.6096,37.5393,37.5533,37900.0
2009-12-29 15:30:00,53.35,53.4,53.33,53.39,25300.0,37.5463,37.5815,37.5322,37.5745,25300.0
2009-12-29 15:40:00,53.39,53.46,53.38,53.46,41100.0,37.5745,37.6237,37.5674,37.6237,41100.0
2009-12-29 15:50:00,53.45,53.45,53.31,53.31,92700.0,37.6167,37.6167,37.5182,37.5182,92700.0
2009-12-30 09:30:00,53.2,53.27,53.08,53.19,42500.0,37.4407,37.49,37.3563,37.4337,42500.0
2009-12-30 09:40:00,53.19,53.32,53.14,53.28,78900.0,37.4337,37.5252,37.3985,37.497,78900.0
2009-12-30 09:50:00,53.27,53.39,53.27,53.39,23200.0,37.49,37.5745,37.49,37.5745,23200.0
2009-12-30 10:00:00,53.4,53.5,53.37,53.49,21300.0,37.5815,37.6519,37.5604,37.6448,21300.0
2009-12-30 10:10:00,53.5,53.5,53.38,53.48,22200.0,37.6519,37.6519,37.5674,37.6378,22200.0
2009-12-30 10:20:00,53.49,53.49,53.42,53.46,21900.0,37.6448,37.6448,37.5956,37.6237,21900.0
2009-12-30 10:30:00,53.47,53.5,53.3,53.32,32400.0,37.6308,37.6519,37.5111,37.5252,32400.0
2009-12-30 10:40:00,53.3,53.38,53.27,53.36,16200.0,37.5111,37.5674,37.49,37.5533,16200.0
2009-12-30 10:50:00,53.37,53.37,53.3,53.34,20600.0,37.5604,37.5604,37.5111,37.5393,20600.0
2009-12-30 11:00:00,53.35,53.44,53.31,53.32,25300.0,37.5463,37.6096,37.5182,37.5252,25300.0
2009-12-30 11:10:00,53.32,53.36,53.25,53.25,20000.0,37.5252,37.5533,37.4759,37.4759,20000.0
2009-12-30 11:20:00,53.25,53.26,53.14,53.16,31400.0,37.4759,37.483,37.3985,37.4126,31400.0
2009-12-30 11:30:00,53.17,53.26,53.17,53.21,35500.0,37.4196,37.483,37.4196,37.4478,35500.0
2009-12-30 11:40:00,53.22,53.26,53.2,53.26,37900.0,37.4548,37.483,37.4407,37.483,37900.0
2009-12-30 11:50:00,53.27,53.37,53.27,53.34,16800.0,37.49,37.5604,37.49,37.5393,16800.0
2009-12-30 12:00:00,53.34,53.46,53.34,53.44,29200.0,37.5393,37.6237,37.5393,37.6096,29200.0
2009-12-30 12:10:00,53.43,53.44,53.41,53.41,8900.0,37.6026,37.6096,37.5885,37.5885,8900.0
2009-12-30 12:20:00,53.42,53.44,53.39,53.39,27800.0,37.5956,37.6096,37.5745,37.5745,27800.0
2009-12-30 12:30:00,53.39,53.39,53.29,53.29,10600.0,37.5745,37.5745,37.5041,37.5041,10600.0
2009-12-30 12:40:00,53.29,53.29,53.24,53.25,8600.0,37.5041,37.5041,37.4689,37.4759,8600.0
2009-12-30 12:50:00,53.24,53.28,53.22,53.27,14400.0,37.4689,37.497,37.4548,37.49,14400.0
2009-12-30 13:00:00,53.28,53.34,53.24,53.24,8500.0,37.497,37.5393,37.4689,37.4689,8500.0
2009-12-30 13:10:00,53.23,53.24,53.21,53.24,11300.0,37.4618,37.4689,37.4478,37.4689,11300.0
2009-12-30 13:20:00,53.24,53.25,53.23,53.23,10200.0,37.4689,37.4759,37.4618,37.4618,10200.0
2009-12-30 13:30:00,53.24,53.24,53.14,53.16,35200.0,37.4689,37.4689,37.3985,37.4126,35200.0
2009-12-30 13:40:00,53.17,53.25,53.17,53.21,7100.0,37.4196,37.4759,37.4196,37.4478,7100.0
2009-12-30 13:50:00,53.21,53.21,53.16,53.17,4500.0,37.4478,37.4478,37.4126,37.4196,4500.0
2009-12-30 14:00:00,53.17,53.19,53.16,53.19,13400.0,37.4196,37.4337,37.4126,37.4337,13400.0
2009-12-30 14:10:00,53.19,53.21,53.17,53.18,9200.0,37.4337,37.4478,37.4196,37.4267,9200.0
2009-12-30 14:20:00,53.18,53.21,53.17,53.19,13900.0,37.4267,37.4478,37.4196,37.4337,13900.0
2009-12-30 14:30:00,53.2,53.31,53.19,53.31,17800.0,37.4407,37.5182,37.4337,37.5182,17800.0
2009-12-30 14:40:00,53.31,53.32,53.24,53.32,15500.0,37.5182,37.5252,37.4689,37.5252,15500.0
2009-12-30 14:50:00,53.33,53.35,53.29,53.35,11600.0,37.5322,37.5463,37.5041,37.5463,11600.0
2009-12-30 15:00:00,53.35,53.35,53.25,53.28,23200.0,37.5463,37.5463,37.4759,37.497,23200.0
2009-12-30 15:10:00,53.29,53.29,53.21,53.22,39000.0,37.5041,37.5041,37.4478,37.4548,39000.0
2009-12-30 15:20:00,53.22,53.27,53.22,53.26,21400.0,37.4548,37.49,37.4548,37.483,21400.0
2009-12-30 15:30:00,53.27,53.3,53.2,53.21,42700.0,37.49,37.5111,37.4407,37.4478,42700.0
2009-12-30 15:40:00,53.22,53.24,53.2,53.24,42600.0,37.4548,37.4689,37.4407,37.4689,42600.0
2009-12-30 15:50:00,53.25,53.27,53.21,53.24,62300.0,37.4759,37.49,37.4478,37.4689,62300.0
2009-12-31 09:30:00,53.19,53.3,53.15,53.15,24700.0,37.4337,37.5111,37.4055,37.4055,24700.0
2009-12-31 09:40:00,53.15,53.16,53.09,53.1,10200.0,37.4055,37.4126,37.3633,37.3704,10200.0
2009-12-31 09:50:00,53.11,53.15,53.08,53.09,17000.0,37.3774,37.4055,37.3563,37.3633,17000.0
2009-12-31 10:00:00,53.08,53.09,53.03,53.07,12500.0,37.3563,37.3633,37.3211,37.3492,12500.0
2009-12-31 10:10:00,53.09,53.09,53.02,53.04,19600.0,37.3633,37.3633,37.3141,37.3281,19600.0
2009-12-31 10:20:00,53.04,53.05,53.0,53.01,6400.0,37.3281,37.3352,37.3,37.307,6400.0
2009-12-31 10:30:00,53.0,53.04,52.98,52.98,27800.0,37.3,37.3281,37.2859,37.2859,27800.0
2009-12-31 10:40:00,52.97,53.05,52.97,53.04,9300.0,37.2789,37.3352,37.2789,37.3281,9300.0
2009-12-31 10:50:00,53.05,53.05,52.97,52.97,6700.0,37.3352,37.3352,37.2789,37.2789,6700.0
2009-12-31 11:00:00,52.97,52.99,52.85,52.85,16200.0,37.2789,37.2929,37.1944,37.1944,16200.0
2009-12-31 11:10:00,52.86,52.9,52.8,52.82,15400.0,37.2015,37.2296,37.1592,37.1733,15400.0
2009-12-31 11:20:00,52.81,52.89,52.81,52.86,15400.0,37.1663,37.2226,37.1663,37.2015,15400.0
2009-12-31 11:30:00,52.86,52.95,52.83,52.95,22400.0,37.2015,37.2648,37.1803,37.2648,22400.0
2009-12-31 11:40:00,52.96,52.97,52.91,52.97,18000.0,37.2718,37.2789,37.2366,37.2789,18000.0
2009-12-31 11:50:00,52.97,53.0,52.93,52.94,24100.0,37.2789,37.3,37.2507,37.2578,24100.0
2009-12-31 12:00:00,52.94,52.99,52.92,52.99,19800.0,37.2578,37.2929,37.2437,37.2929,19800.0
2009-12-31 12:10:00,52.98,52.99,52.95,52.96,9000.0,37.2859,37.2929,37.2648,37.2718,9000.0
2009-12-31 12:20:00,52.97,53.04,52.96,53.0,22600.0,37.2789,37.3281,37.2718,37.3,22600.0
2009-12-31 12:30:00,53.01,53.02,52.9,52.91,23300.0,37.307,37.3141,37.2296,37.2366,23300.0
2009-12-31 12:40:00,52.92,53.03,52.91,53.02,21300.0,37.2437,37.3211,37.2366,37.3141,21300.0
2009-12-31 12:50:00,53.01,53.02,52.97,53.0,15200.0,37.307,37.3141,37.2789,37.3,15200.0
2009-12-31 13:00:00,52.99,52.99,52.95,52.97,16200.0,37.2929,37.2929,37.2648,37.2789,16200.0
2009-12-31 13:10:00,52.98,53.02,52.97,53.01,27300.0,37.2859,37.3141,37.2789,37.307,27300.0
2009-12-31 13:20:00,53.01,53.01,52.95,52.95,11600.0,37.307,37.307,37.2648,37.2648,11600.0
2009-12-31 13:30:00,52.96,53.02,52.95,53.01,11800.0,37.2718,37.3141,37.2648,37.307,11800.0
2009-12-31 13:40:00,53.02,53.02,52.94,52.97,14500.0,37.3141,37.3141,37.2578,37.2789,14500.0
2009-12-31 13:50:00,52.97,52.99,52.95,52.96,10100.0,37.2789,37.2929,37.2648,37.2718,10100.0
2009-12-31 14:00:00,52.96,52.97,52.9,52.96,14100.0,37.2718,37.2789,37.2296,37.2718,14100.0
2009-12-31 14:10:00,52.96,52.97,52.89,52.89,18700.0,37.2718,37.2789,37.2226,37.2226,18700.0
2009-12-31 14:20:00,52.9,53.0,52.88,52.99,24700.0,37.2296,37.3,37.2155,37.2929,24700.0
2009-12-31 14:30:00,52.99,52.99,52.9,52.91,13900.0,37.2929,37.2929,37.2296,37.2366,13900.0
2009-12-31 14:40:00,52.9,52.91,52.85,52.86,14500.0,37.2296,37.2366,37.1944,37.2015,14500.0
2009-12-31 14:50:00,52.86,52.92,52.83,52.87,15500.0,37.2015,37.2437,37.1803,37.2085,15500.0
2009-12-31 15:00:00,52.87,52.92,52.83,52.83,33100.0,37.2085,37.2437,37.1803,37.1803,33100.0
2009-12-31 15:10:00,52.83,52.92,52.83,52.91,26300.0,37.1803,37.2437,37.1803,37.2366,26300.0
2009-12-31 15:20:00,52.92,52.92,52.81,52.82,29600.0,37.2437,37.2437,37.1663,37.1733,29600.0
2009-12-31 15:30:00,52.83,52.85,52.67,52.7,55000.0,37.1803,37.1944,37.0677,37.0888,55000.0
2009-12-31 15:40:00,52.7,52.71,52.5,52.55,89300.0,37.0888,37.0959,36.9481,36.9833,89300.0
2009-12-31 15:50:00,52.55,52.59,52.38,52.39,148400.0,36.9833,37.0114,36.8636,36.8707,148400.0
2010-01-04 09:30:00,52.83,52.83,52.61,52.67,62400.0,37.1803,37.1803,37.0255,37.0677,62400.0
2010-01-04 09:40:00,52.67,52.76,52.63,52.68,53500.0,37.0677,37.1311,37.0396,37.0748,53500.0
2010-01-04 09:50:00,52.67,52.68,52.57,52.59,32800.0,37.0677,37.0748,36.9974,37.0114,32800.0
2010-01-04 10:00:00,52.6,52.72,52.5,52.72,31300.0,37.0185,37.1029,36.9481,37.1029,31300.0
2010-01-04 10:10:00,52.72,52.75,52.69,52.7,17700.0,37.1029,37.124,37.0818,37.0888,17700.0
2010-01-04 10:20:00,52.7,52.74,52.63,52.72,24000.0,37.0888,37.117,37.0396,37.1029,24000.0
2010-01-04 10:30:00,52.72,52.74,52.56,52.6,37300.0,37.1029,37.117,36.9903,37.0185,37300.0
2010-01-04 10:40:00,52.59,52.71,52.59,52.7,27300.0,37.0114,37.0959,37.0114,37.0888,27300.0
2010-01-04 10:50:00,52.71,52.75,52.67,52.67,33100.0,37.0959,37.124,37.0677,37.0677,33100.0
2010-01-04 11:00:00,52.69,52.72,52.68,52.69,20500.0,37.0818,37.1029,37.0748,37.0818,20500.0
2010-01-04 11:10:00,52.69,52.7,52.56,52.57,29600.0,37.0818,37.0888,36.9903,36.9974,29600.0
2010-01-04 11:20:00,52.56,52.58,52.45,52.46,67400.0,36.9903,37.0044,36.9129,36.9199,67400.0
2010-01-04 11:30:00,52.46,52.49,52.33,52.33,32700.0,36.9199,36.9411,36.8285,36.8285,32700.0
2010-01-04 11:40:00,52.34,52.38,52.3,52.32,40700.0,36.8355,36.8636,36.8073,36.8214,40700.0
2010-01-04 11:50:00,52.33,52.41,52.31,52.37,24900.0,36.8285,36.8848,36.8144,36.8566,24900.0
2010-01-04 12:00:00,52.37,52.37,52.3,52.3,26900.0,36.8566,36.8566,36.8073,36.8073,26900.0
2010-01-04 12:10:00,52.3,52.31,52.26,52.28,74900.0,36.8073,36.8144,36.7792,36.7933,74900.0
2010-01-04 12:20:00,52.28,52.3,52.24,52.25,23500.0,36.7933,36.8073,36.7651,36.7722,23500.0
2010-01-04 12:30:00,52.25,52.25,52.17,52.19,21700.0,36.7722,36.7722,36.7158,36.7299,21700.0
2010-01-04 12:40:00,52.19,52.19,52.12,52.13,23900.0,36.7299,36.7299,36.6807,36.6877,23900.0
2010-01-04 12:50:00,52.13,52.13,52.04,52.06,24400.0,36.6877,36.6877,36.6244,36.6384,24400.0
2010-01-04 13:00:00,52.06,52.22,52.04,52.22,29500.0,36.6384,36.751,36.6244,36.751,29500.0
2010-01-04 13:10:00,52.22,52.35,52.22,52.35,34400.0,36.751,36.8425,36.751,36.8425,34400.0
2010-01-04 13:20:00,52.35,52.4,52.34,52.37,29500.0,36.8425,36.8777,36.8355,36.8566,29500.0
2010-01-04 13:30:00,52.37,52.38,52.25,52.25,24100.0,36.8566,36.8636,36.7722,36.7722,24100.0
2010-01-04 13:40:00,52.25,52.31,52.24,52.26,31800.0,36.7722,36.8144,36.7651,36.7792,31800.0
2010-01-04 13:50:00,52.26,52.26,52.18,52.22,36700.0,36.7792,36.7792,36.7229,36.751,36700.0
2010-01-04 14:00:00,52.23,52.3,52.22,52.3,31000.0,36.7581,36.8073,36.751,36.8073,31000.0
2010-01-04 14:10:00,52.29,52.3,52.24,52.24,32600.0,36.8003,36.8073,36.7651,36.7651,32600.0
2010-01-04 14:20:00,52.25,52.25,52.21,52.25,31000.0,36.7722,36.7722,36.744,36.7722,31000.0
2010-01-04 14:30:00,52.25,52.29,52.23,52.24,48500.0,36.7722,36.8003,36.7581,36.7651,48500.0
2010-01-04 14:40:00,52.26,52.35,52.26,52.33,42400.0,36.7792,36.8425,36.7792,36.8285,42400.0
2010-01-04 14:50:00,52.33,52.34,52.31,52.31,35100.0,36.8285,36.8355,36.8144,36.8144,35100.0
2010-01-04 15:00:00,52.3,52.4,52.27,52.39,41800.0,36.8073,36.8777,36.7862,36.8707,41800.0
2010-01-04 15:10:00,52.4,52.44,52.38,52.43,45300.0,36.8777,36.9059,36.8636,36.8988,45300.0
2010-01-04 15:20:00,52.43,52.53,52.42,52.53,116700.0,36.8988,36.9692,36.8918,36.9692,116700.0
2010-01-04 15:30:00,52.53,52.62,52.52,52.6,80800.0,36.9692,37.0325,36.9622,37.0185,80800.0
2010-01-04 15:40:00,52.61,52.63,52.54,52.63,97000.0,37.0255,37.0396,36.9762,37.0396,97000.0
2010-01-04 15:50:00,52.62,52.63,52.52,52.61,138000.0,37.0325,37.0396,36.9622,37.0255,138000.0
2010-01-05 09:30:00,52.56,53.01,52.5,53.0,79700.0,36.9903,37.307,36.9481,37.3,79700.0
2010-01-05 09:40:00,53.0,53.01,52.66,52.69,62500.0,37.3,37.307,37.0607,37.0818,62500.0
2010-01-05 09:50:00,52.7,52.74,52.58,52.58,38100.0,37.0888,37.117,37.0044,37.0044,38100.0
2010-01-05 10:00:00,52.59,52.86,52.53,52.86,50700.0,37.0114,37.2015,36.9692,37.2015,50700.0
2010-01-05 10:10:00,52.85,52.93,52.85,52.85,28700.0,37.1944,37.2507,37.1944,37.1944,28700.0
2010-01-05 10:20:00,52.85,53.03,52.84,53.03,41300.0,37.1944,37.3211,37.1874,37.3211,41300.0
2010-01-05 10:30:00,53.03,53.38,53.02,53.38,65300.0,37.3211,37.5674,37.3141,37.5674,65300.0
2010-01-05 10:40:00,53.37,53.51,53.35,53.43,77400.0,37.5604,37.6589,37.5463,37.6026,77400.0
2010-01-05 10:50:00,53.45,53.62,53.35,53.6,72200.0,37.6167,37.7363,37.5463,37.7222,72200.0
2010-01-05 11:00:00,53.6,53.6,53.37,53.39,34600.0,37.7222,37.7222,37.5604,37.5745,34600.0
2010-01-05 11:10:00,53.4,53.4,53.33,53.37,43800.0,37.5815,37.5815,37.5322,37.5604,43800.0
2010-01-05 11:20:00,53.37,53.46,53.36,53.42,43200.0,37.5604,37.6237,37.5533,37.5956,43200.0
2010-01-05 11:30:00,53.42,53.46,53.35,53.43,28400.0,37.5956,37.6237,37.5463,37.6026,28400.0
2010-01-05 11:40:00,53.42,53.45,53.34,53.35,25300.0,37.5956,37.6167,37.5393,37.5463,25300.0
2010-01-05 11:50:00,53.35,53.39,53.31,53.34,24700.0,37.5463,37.5745,37.5182,37.5393,24700.0
2010-01-05 12:00:00,53.33,53.33,53.26,53.28,16300.0,37.5322,37.5322,37.483,37.497,16300.0
2010-01-05 12:10:00,53.29,53.35,53.27,53.35,32800.0,37.5041,37.5463,37.49,37.5463,32800.0
2010-01-05 12:20:00,53.33,53.53,53.33,53.51,82300.0,37.5322,37.673,37.5322,37.6589,82300.0
2010-01-05 12:30:00,53.51,53.6,53.49,53.6,57300.0,37.6589,37.7222,37.6448,37.7222,57300.0
2010-01-05 12:40:00,53.6,53.6,53.35,53.4,40900.0,37.7222,37.7222,37.5463,37.5815,40900.0
2010-01-05 12:50:00,53.39,53.42,53.39,53.39,23200.0,37.5745,37.5956,37.5745,37.5745,23200.0
2010-01-05 13:00:00,53.4,53.48,53.35,53.36,36800.0,37.5815,37.6378,37.5463,37.5533,36800.0
2010-01-05 13:10:00,53.35,53.42,53.35,53.41,19000.0,37.5463,37.5956,37.5463,37.5885,19000.0
2010-01-05 13:20:00,53.41,53.48,53.4,53.42,35500.0,37.5885,37.6378,37.5815,37.5956,35500.0
2010-01-05 13:30:00,53.42,53.46,53.41,53.43,24700.0,37.5956,37.6237,37.5885,37.6026,24700.0
2010-01-05 13:40:00,53.43,53.46,53.28,53.29,52700.0,37.6026,37.6237,37.497,37.5041,52700.0
2010-01-05 13:50:00,53.28,53.34,53.27,53.32,21300.0,37.497,37.5393,37.49,37.5252,21300.0
2010-01-05 14:00:00,53.32,53.34,53.3,53.3,33600.0,37.5252,37.5393,37.5111,37.5111,33600.0
2010-01-05 14:10:00,53.29,53.31,53.25,53.29,29300.0,37.5041,37.5182,37.4759,37.5041,29300.0
2010-01-05 14:20:00,53.28,53.32,53.28,53.3,22700.0,37.497,37.5252,37.497,37.5111,22700.0
2010-01-05 14:30:00,53.3,53.31,53.28,53.29,16700.0,37.5111,37.5182,37.497,37.5041,16700.0
2010-01-05 14:40:00,53.29,53.34,53.28,53.33,23700.0,37.5041,37.5393,37.497,37.5322,23700.0
2010-01-05 14:50:00,53.32,53.33,53.25,53.3,23600.0,37.5252,37.5322,37.4759,37.5111,23600.0
2010-01-05 15:00:00,53.3,53.35,53.28,53.34,27000.0,37.5111,37.5463,37.497,37.5393,27000.0
2010-01-05 15:10:00,53.33,53.39,53.32,53.39,25400.0,37.5322,37.5745,37.5252,37.5745,25400.0
2010-01-05 15:20:00,53.38,53.44,53.36,53.36,33700.0,37.5674,37.6096,37.5533,37.5533,33700.0
2010-01-05 15:30:00,53.36,53.36,53.31,53.33,58200.0,37.5533,37.5533,37.5182,37.5322,58200.0
2010-01-05 15:40:00,53.33,53.39,53.33,53.39,100000.0,37.5322,37.5745,37.5322,37.5745,100000.0
2010-01-05 15:50:00,53.39,53.41,53.33,53.37,152500.0,37.5745,37.5885,37.5322,37.5604,152500.0
2010-01-06 09:30:00,53.13,53.28,53.01,53.26,47000.0,37.3915,37.497,37.307,37.483,47000.0
2010-01-06 09:40:00,53.22,53.42,53.22,53.39,47500.0,37.4548,37.5956,37.4548,37.5745,47500.0
2010-01-06 09:50:00,53.41,53.57,53.17,53.25,77400.0,37.5885,37.7011,37.4196,37.4759,77400.0
2010-01-06 10:00:00,53.24,53.4,53.18,53.38,65500.0,37.4689,37.5815,37.4267,37.5674,65500.0
2010-01-06 10:10:00,53.38,53.43,53.24,53.38,42100.0,37.5674,37.6026,37.4689,37.5674,42100.0
2010-01-06 10:20:00,53.39,53.41,53.34,53.39,25000.0,37.5745,37.5885,37.5393,37.5745,25000.0
2010-01-06 10:30:00,53.39,53.41,53.29,53.3,47200.0,37.5745,37.5885,37.5041,37.5111,47200.0
2010-01-06 10:40:00,53.3,53.39,53.27,53.3,59900.0,37.5111,37.5745,37.49,37.5111,59900.0
2010-01-06 10:50:00,53.3,53.42,53.3,53.4,24900.0,37.5111,37.5956,37.5111,37.5815,24900.0
2010-01-06 11:00:00,53.41,53.41,53.32,53.32,22700.0,37.5885,37.5885,37.5252,37.5252,22700.0
2010-01-06 11:10:00,53.33,53.46,53.31,53.45,36200.0,37.5322,37.6237,37.5182,37.6167,36200.0
2010-01-06 11:20:00,53.44,53.6,53.44,53.59,31000.0,37.6096,37.7222,37.6096,37.7152,31000.0
2010-01-06 11:30:00,53.58,53.65,53.51,53.65,31500.0,37.7082,37.7574,37.6589,37.7574,31500.0
2010-01-06 11:40:00,53.64,53.96,53.63,53.91,84100.0,37.7504,37.9756,37.7434,37.9404,84100.0
2010-01-06 11:50:00,53.9,53.92,53.62,53.63,29200.0,37.9334,37.9475,37.7363,37.7434,29200.0
2010-01-06 12:00:00,53.62,53.71,53.61,53.66,24200.0,37.7363,37.7997,37.7293,37.7645,24200.0
2010-01-06 12:10:00,53.66,53.68,53.6,53.65,56000.0,37.7645,37.7785,37.7222,37.7574,56000.0
2010-01-06 12:20:00,53.65,53.71,53.61,53.68,34900.0,37.7574,37.7997,37.7293,37.7785,34900.0
2010-01-06 12:30:00,53.68,53.76,53.65,53.73,35100.0,37.7785,37.8348,37.7574,37.8137,35100.0
2010-01-06 12:40:00,53.72,53.79,53.68,53.76,49800.0,37.8067,37.856,37.7785,37.8348,49800.0
2010-01-06 12:50:00,53.77,53.89,53.76,53.89,52100.0,37.8419,37.9263,37.8348,37.9263,52100.0
2010-01-06 13:00:00,53.89,53.92,53.7,53.7,35000.0,37.9263,37.9475,37.7926,37.7926,35000.0
2010-01-06 13:10:00,53.71,53.8,53.71,53.72,50300.0,37.7997,37.863,37.7997,37.8067,50300.0
2010-01-06 13:20:00,53.7,53.77,53.66,53.76,38400.0,37.7926,37.8419,37.7645,37.8348,38400.0
2010-01-06 13:30:00,53.76,53.77,53.7,53.72,26100.0,37.8348,37.8419,37.7926,37.8067,26100.0
2010-01-06 13:40:00,53.72,53.77,53.68,53.74,41200.0,37.8067,37.8419,37.7785,37.8208,41200.0
2010-01-06 13:50:00,53.75,53.78,53.67,53.72,28300.0,37.8278,37.8489,37.7715,37.8067,28300.0
2010-01-06 14:00:00,53.73,53.8,53.68,53.7,34200.0,37.8137,37.863,37.7785,37.7926,34200.0
2010-01-06 14:10:00,53.7,53.72,53.61,53.67,38800.0,37.7926,37.8067,37.7293,37.7715,38800.0
2010-01-06 14:20:00,53.66,53.79,53.63,53.68,30700.0,37.7645,37.856,37.7434,37.7785,30700.0
2010-01-06 14:30:00,53.68,53.72,53.49,53.51,49900.0,37.7785,37.8067,37.6448,37.6589,49900.0
2010-01-06 14:40:00,53.5,53.55,53.46,53.55,31400.0,37.6519,37.6871,37.6237,37.6871,31400.0
2010-01-06 14:50:00,53.54,53.6,53.54,53.58,20800.0,37.68,37.7222,37.68,37.7082,20800.0
2010-01-06 15:00:00,53.56,53.58,53.42,53.46,42200.0,37.6941,37.7082,37.5956,37.6237,42200.0
2010-01-06 15:10:00,53.45,53.5,53.39,53.4,34800.0,37.6167,37.6519,37.5745,37.5815,34800.0
2010-01-06 15:20:00,53.41,53.48,53.4,53.4,46900.0,37.5885,37.6378,37.5815,37.5815,46900.0
2010-01-06 15:30:00,53.41,53.41,53.32,53.4,59600.0,37.5885,37.5885,37.5252,37.5815,59600.0
2010-01-06 15:40:00,53.4,53.45,53.29,53.37,141200.0,37.5815,37.6167,37.5041,37.5604,141200.0
2010-01-06 15:50:00,53.37,53.4,53.22,53.25,224700.0,37.5604,37.5815,37.4548,37.4759,224700.0
2010-01-07 09:30:00,53.01,53.03,52.76,52.97,63600.0,37.307,37.3211,37.1311,37.2789,63600.0
2010-01-07 09:40:00,52.95,52.98,52.78,52.8,52900.0,37.2648,37.2859,37.1452,37.1592,52900.0
2010-01-07 09:50:00,52.82,52.82,52.47,52.49,121100.0,37.1733,37.1733,36.927,36.9411,121100.0
2010-01-07 10:00:00,52.49,52.62,52.47,52.55,103000.0,36.9411,37.0325,36.927,36.9833,103000.0
2010-01-07 10:10:00,52.55,52.59,52.48,52.49,72500.0,36.9833,37.0114,36.934,36.9411,72500.0
2010-01-07 10:20:00,52.5,52.61,52.42,52.47,127500.0,36.9481,37.0255,36.8918,36.927,127500.0
2010-01-07 10:30:00,52.47,52.49,52.37,52.37,71100.0,36.927,36.9411,36.8566,36.8566,71100.0
2010-01-07 10:40:00,52.38,52.51,52.36,52.48,104300.0,36.8636,36.9551,36.8496,36.934,104300.0
2010-01-07 10:50:00,52.47,52.51,52.36,52.4,92400.0,36.927,36.9551,36.8496,36.8777,92400.0
2010-01-07 11:00:00,52.39,52.47,52.35,52.37,80200.0,36.8707,36.927,36.8425,36.8566,80200.0
2010-01-07 11:10:00,52.36,52.4,52.22,52.28,84700.0,36.8496,36.8777,36.751,36.7933,84700.0
2010-01-07 11:20:00,52.28,52.35,52.17,52.18,78300.0,36.7933,36.8425,36.7158,36.7229,78300.0
2010-01-07 11:30:00,52.19,52.22,52.11,52.18,59700.0,36.7299,36.751,36.6736,36.7229,59700.0
2010-01-07 11:40:00,52.19,52.26,52.18,52.26,31200.0,36.7299,36.7792,36.7229,36.7792,31200.0
2010-01-07 11:50:00,52.26,52.47,52.24,52.47,134500.0,36.7792,36.927,36.7651,36.927,134500.0
2010-01-07 12:00:00,52.46,52.56,52.44,52.48,101400.0,36.9199,36.9903,36.9059,36.934,101400.0
2010-01-07 12:10:00,52.48,52.48,52.31,52.35,40400.0,36.934,36.934,36.8144,36.8425,40400.0
2010-01-07 12:20:00,52.36,52.36,52.22,52.33,33100.0,36.8496,36.8496,36.751,36.8285,33100.0
2010-01-07 12:30:00,52.32,52.38,52.29,52.32,43800.0,36.8214,36.8636,36.8003,36.8214,43800.0
2010-01-07 12:40:00,52.33,52.4,52.3,52.38,36200.0,36.8285,36.8777,36.8073,36.8636,36200.0
2010-01-07 12:50:00,52.38,52.49,52.37,52.45,45900.0,36.8636,36.9411,36.8566,36.9129,45900.0
2010-01-07 13:00:00,52.45,52.46,52.43,52.45,37600.0,36.9129,36.9199,36.8988,36.9129,37600.0
2010-01-07 13:10:00,52.45,52.47,52.39,52.43,38100.0,36.9129,36.927,36.8707,36.8988,38100.0
2010-01-07 13:20:00,52.43,52.5,52.33,52.39,127400.0,36.8988,36.9481,36.8285,36.8707,127400.0
2010-01-07 13:30:00,52.38,52.5,52.38,52.49,51900.0,36.8636,36.9481,36.8636,36.9411,51900.0
2010-01-07 13:40:00,52.5,52.5,52.4,52.4,45100.0,36.9481,36.9481,36.8777,36.8777,45100.0
2010-01-07 13:50:00,52.41,52.43,52.35,52.4,49000.0,36.8848,36.8988,36.8425,36.8777,49000.0
2010-01-07 14:00:00,52.4,52.42,52.35,52.37,57800.0,36.8777,36.8918,36.8425,36.8566,57800.0
2010-01-07 14:10:00,52.38,52.57,52.37,52.5,95300.0,36.8636,36.9974,36.8566,36.9481,95300.0
2010-01-07 14:20:00,52.5,52.51,52.46,52.5,44900.0,36.9481,36.9551,36.9199,36.9481,44900.0
2010-01-07 14:30:00,52.5,52.64,52.47,52.54,54200.0,36.9481,37.0466,36.927,36.9762,54200.0
2010-01-07 14:40:00,52.55,52.61,52.53,52.6,61100.0,36.9833,37.0255,36.9692,37.0185,61100.0
2010-01-07 14:50:00,52.6,52.69,52.5,52.65,144600.0,37.0185,37.0818,36.9481,37.0537,144600.0
2010-01-07 15:00:00,52.65,52.65,52.51,52.6,143500.0,37.0537,37.0537,36.9551,37.0185,143500.0
2010-01-07 15:10:00,52.6,52.61,52.51,52.57,55300.0,37.0185,37.0255,36.9551,36.9974,55300.0
2010-01-07 15:20:00,52.58,52.58,52.52,52.55,73500.0,37.0044,37.0044,36.9622,36.9833,73500.0
2010-01-07 15:30:00,52.54,52.56,52.44,52.5,94500.0,36.9762,36.9903,36.9059,36.9481,94500.0
2010-01-07 15:40:00,52.5,52.61,52.49,52.55,110400.0,36.9481,37.0255,36.9411,36.9833,110400.0
2010-01-07 15:50:00,52.55,52.58,52.5,52.53,215300.0,36.9833,37.0044,36.9481,36.9692,215300.0
2010-01-08 09:30:00,52.44,53.0,52.44,52.65,254600.0,36.9059,37.3,36.9059,37.0537,254600.0
2010-01-08 09:40:00,52.65,52.81,52.55,52.79,217600.0,37.0537,37.1663,36.9833,37.1522,217600.0
2010-01-08 09:50:00,52.79,52.89,52.63,52.88,120700.0,37.1522,37.2226,37.0396,37.2155,120700.0
2010-01-08 10:00:00,52.85,53.05,52.85,53.0,149200.0,37.1944,37.3352,37.1944,37.3,149200.0
2010-01-08 10:10:00,53.0,53.3,53.0,53.3,66900.0,37.3,37.5111,37.3,37.5111,66900.0
2010-01-08 10:20:00,53.3,53.61,53.29,53.56,97500.0,37.5111,37.7293,37.5041,37.6941,97500.0
2010-01-08 10:30:00,53.58,53.66,53.57,53.62,77500.0,37.7082,37.7645,37.7011,37.7363,77500.0
2010-01-08 10:40:00,53.61,53.73,53.51,53.56,103300.0,37.7293,37.8137,37.6589,37.6941,103300.0
2010-01-08 10:50:00,53.56,53.72,53.53,53.71,63100.0,37.6941,37.8067,37.673,37.7997,63100.0
2010-01-08 11:00:00,53.71,53.85,53.68,53.8,46500.0,37.7997,37.8982,37.7785,37.863,46500.0
2010-01-08 11:10:00,53.8,53.9,53.79,53.84,63800.0,37.863,37.9334,37.856,37.8912,63800.0
2010-01-08 11:20:00,53.85,53.96,53.82,53.87,47300.0,37.8982,37.9756,37.8771,37.9123,47300.0
2010-01-08 11:30:00,53.86,53.87,53.64,53.68,76600.0,37.9052,37.9123,37.7504,37.7785,76600.0
2010-01-08 11:40:00,53.67,53.75,53.65,53.71,38600.0,37.7715,37.8278,37.7574,37.7997,38600.0
2010-01-08 11:50:00,53.7,53.73,53.67,53.67,26900.0,37.7926,37.8137,37.7715,37.7715,26900.0
2010-01-08 12:00:00,53.66,53.72,53.62,53.72,50300.0,37.7645,37.8067,37.7363,37.8067,50300.0
2010-01-08 12:10:00,53.73,53.73,53.6,53.64,31000.0,37.8137,37.8137,37.7222,37.7504,31000.0
2010-01-08 12:20:00,53.65,53.8,53.63,53.75,63900.0,37.7574,37.863,37.7434,37.8278,63900.0
2010-01-08 12:30:00,53.74,53.79,53.71,53.79,28700.0,37.8208,37.856,37.7997,37.856,28700.0
2010-01-08 12:40:00,53.79,53.81,53.73,53.74,20100.0,37.856,37.87,37.8137,37.8208,20100.0
2010-01-08 12:50:00,53.73,53.76,53.71,53.72,18800.0,37.8137,37.8348,37.7997,37.8067,18800.0
2010-01-08 13:00:00,53.71,53.73,53.69,53.71,25300.0,37.7997,37.8137,37.7856,37.7997,25300.0
2010-01-08 13:10:00,53.71,53.71,53.6,53.63,40400.0,37.7997,37.7997,37.7222,37.7434,40400.0
2010-01-08 13:20:00,53.63,53.91,53.62,53.91,57500.0,37.7434,37.9404,37.7363,37.9404,57500.0
2010-01-08 13:30:00,53.9,54.32,53.84,54.3,96600.0,37.9334,38.229,37.8912,38.2149,96600.0
2010-01-08 13:40:00,54.32,54.57,54.28,54.55,109400.0,38.229,38.4049,38.2008,38.3908,109400.0
2010-01-08 13:50:00,54.55,54.63,54.35,54.41,138200.0,38.3908,38.4471,38.2501,38.2923,138200.0
2010-01-08 14:00:00,54.39,54.65,54.38,54.64,58200.0,38.2782,38.4612,38.2712,38.4542,58200.0
2010-01-08 14:10:00,54.64,54.64,54.55,54.59,50700.0,38.4542,38.4542,38.3908,38.419,50700.0
2010-01-08 14:20:00,54.58,54.76,54.58,54.71,71700.0,38.4119,38.5386,38.4119,38.5034,71700.0
2010-01-08 14:30:00,54.71,54.71,54.61,54.63,77000.0,38.5034,38.5034,38.4331,38.4471,77000.0
2010-01-08 14:40:00,54.62,54.63,54.55,54.57,52200.0,38.4401,38.4471,38.3908,38.4049,52200.0
2010-01-08 14:50:00,54.56,54.57,54.43,54.45,60100.0,38.3979,38.4049,38.3064,38.3205,60100.0
2010-01-08 15:00:00,54.44,54.45,54.34,54.39,61700.0,38.3134,38.3205,38.243,38.2782,61700.0
2010-01-08 15:10:00,54.38,54.41,54.34,54.4,30200.0,38.2712,38.2923,38.243,38.2853,30200.0
2010-01-08 15:20:00,54.4,54.4,54.33,54.39,52200.0,38.2853,38.2853,38.236,38.2782,52200.0
2010-01-08 15:30:00,54.39,54.39,54.25,54.33,81800.0,38.2782,38.2782,38.1797,38.236,81800.0
2010-01-08 15:40:00,54.34,54.38,54.29,54.29,76800.0,38.243,38.2712,38.2078,38.2078,76800.0
2010-01-08 15:50:00,54.3,54.41,54.3,54.37,126300.0,38.2149,38.2923,38.2149,38.2642,126300.0
2010-01-11 09:30:00,54.73,54.73,54.38,54.39,79500.0,38.5175,38.5175,38.2712,38.2782,79500.0
2010-01-11 09:40:00,54.39,54.39,53.95,53.98,47900.0,38.2782,38.2782,37.9686,37.9897,47900.0
2010-01-11 09:50:00,54.01,54.03,53.86,53.88,47100.0,38.0108,38.0249,37.9052,37.9193,47100.0
2010-01-11 10:00:00,53.89,54.05,53.88,53.98,44900.0,37.9263,38.0389,37.9193,37.9897,44900.0
2010-01-11 10:10:00,53.98,54.04,53.87,53.95,30400.0,37.9897,38.0319,37.9123,37.9686,30400.0
2010-01-11 10:20:00,53.97,53.98,53.92,53.93,30400.0,37.9826,37.9897,37.9475,37.9545,30400.0
2010-01-11 10:30:00,53.92,53.92,53.77,53.8,33300.0,37.9475,37.9475,37.8419,37.863,33300.0
2010-01-11 10:40:00,53.8,53.92,53.8,53.9,29200.0,37.863,37.9475,37.863,37.9334,29200.0
2010-01-11 10:50:00,53.9,54.02,53.88,54.01,19100.0,37.9334,38.0178,37.9193,38.0108,19100.0
2010-01-11 11:00:00,54.03,54.05,53.82,53.83,27800.0,38.0249,38.0389,37.8771,37.8841,27800.0
2010-01-11 11:10:00,53.83,53.85,53.73,53.85,27200.0,37.8841,37.8982,37.8137,37.8982,27200.0
2010-01-11 11:20:00,53.86,53.98,53.83,53.84,126000.0,37.9052,37.9897,37.8841,37.8912,126000.0
2010-01-11 11:30:00,53.84,53.91,53.83,53.88,20900.0,37.8912,37.9404,37.8841,37.9193,20900.0
2010-01-11 11:40:00,53.86,53.89,53.85,53.89,11100.0,37.9052,37.9263,37.8982,37.9263,11100.0
2010-01-11 11:50:00,53.89,54.04,53.89,53.97,17500.0,37.9263,38.0319,37.9263,37.9826,17500.0
2010-01-11 12:00:00,53.96,53.98,53.84,53.9,13900.0,37.9756,37.9897,37.8912,37.9334,13900.0
2010-01-11 12:10:00,53.91,53.92,53.86,53.92,29900.0,37.9404,37.9475,37.9052,37.9475,29900.0
2010-01-11 12:20:00,53.91,53.94,53.82,53.89,21600.0,37.9404,37.9615,37.8771,37.9263,21600.0
2010-01-11 12:30:00,53.89,54.03,53.89,54.03,10800.0,37.9263,38.0249,37.9263,38.0249,10800.0
2010-01-11 12:40:00,54.02,54.03,53.86,53.89,16800.0,38.0178,38.0249,37.9052,37.9263,16800.0
2010-01-11 12:50:00,53.89,53.94,53.87,53.9,22000.0,37.9263,37.9615,37.9123,37.9334,22000.0
2010-01-11 13:00:00,53.89,53.94,53.89,53.92,10000.0,37.9263,37.9615,37.9263,37.9475,10000.0
2010-01-11 13:10:00,53.93,53.93,53.87,53.91,14200.0,37.9545,37.9545,37.9123,37.9404,14200.0
2010-01-11 13:20:00,53.91,54.02,53.87,54.02,29400.0,37.9404,38.0178,37.9123,38.0178,29400.0
2010-01-11 13:30:00,54.03,54.07,54.01,54.07,48200.0,38.0249,38.053,38.0108,38.053,48200.0
2010-01-11 13:40:00,54.07,54.1,54.0,54.05,88100.0,38.053,38.0741,38.0038,38.0389,88100.0
2010-01-11 13:50:00,54.05,54.06,54.03,54.05,25200.0,38.0389,38.046,38.0249,38.0389,25200.0
2010-01-11 14:00:00,54.06,54.13,54.05,54.11,10900.0,38.046,38.0952,38.0389,38.0812,10900.0
2010-01-11 14:10:00,54.11,54.14,54.07,54.13,22300.0,38.0812,38.1023,38.053,38.0952,22300.0
2010-01-11 14:20:00,54.13,54.17,54.07,54.1,20900.0,38.0952,38.1234,38.053,38.0741,20900.0
2010-01-11 14:30:00,54.09,54.1,54.08,54.08,17300.0,38.0671,38.0741,38.0601,38.0601,17300.0
2010-01-11 14:40:00,54.1,54.1,54.04,54.08,38200.0,38.0741,38.0741,38.0319,38.0601,38200.0
2010-01-11 14:50:00,54.08,54.19,54.07,54.12,74900.0,38.0601,38.1375,38.053,38.0882,74900.0
2010-01-11 15:00:00,54.09,54.15,54.08,54.15,30400.0,38.0671,38.1093,38.0601,38.1093,30400.0
2010-01-11 15:10:00,54.15,54.21,54.08,54.19,23700.0,38.1093,38.1515,38.0601,38.1375,23700.0
2010-01-11 15:20:00,54.19,54.23,54.16,54.19,35100.0,38.1375,38.1656,38.1164,38.1375,35100.0
2010-01-11 15:30:00,54.2,54.28,54.2,54.26,35100.0,38.1445,38.2008,38.1445,38.1867,35100.0
2010-01-11 15:40:00,54.27,54.29,54.21,54.24,64200.0,38.1938,38.2078,38.1515,38.1727,64200.0
2010-01-11 15:50:00,54.24,54.26,54.18,54.2,104000.0,38.1727,38.1867,38.1304,38.1445,104000.0
2010-01-12 09:30:00,53.84,54.0,53.65,53.92,138500.0,37.8912,38.0038,37.7574,37.9475,138500.0
2010-01-12 09:40:00,53.92,54.13,53.85,54.0,63400.0,37.9475,38.0952,37.8982,38.0038,63400.0
2010-01-12 09:50:00,54.0,54.16,53.9,54.15,71500.0,38.0038,38.1164,37.9334,38.1093,71500.0
2010-01-12 10:00:00,54.15,54.23,54.07,54.17,169600.0,38.1093,38.1656,38.053,38.1234,169600.0
2010-01-12 10:10:00,54.18,54.21,54.02,54.11,77000.0,38.1304,38.1515,38.0178,38.0812,77000.0
2010-01-12 10:20:00,54.11,54.31,54.11,54.27,70700.0,38.0812,38.2219,38.0812,38.1938,70700.0
2010-01-12 10:30:00,54.27,54.33,54.03,54.03,114900.0,38.1938,38.236,38.0249,38.0249,114900.0
2010-01-12 10:40:00,54.03,54.15,54.03,54.07,32600.0,38.0249,38.1093,38.0249,38.053,32600.0
2010-01-12 10:50:00,54.07,54.08,53.9,53.92,36300.0,38.053,38.0601,37.9334,37.9475,36300.0
2010-01-12 11:00:00,53.95,54.04,53.89,54.04,49200.0,37.9686,38.0319,37.9263,38.0319,49200.0
2010-01-12 11:10:00,54.04,54.05,53.89,54.02,32400.0,38.0319,38.0389,37.9263,38.0178,32400.0
2010-01-12 11:20:00,53.99,54.22,53.95,54.15,118700.0,37.9967,38.1586,37.9686,38.1093,118700.0
2010-01-12 11:30:00,54.14,54.22,53.99,54.08,24800.0,38.1023,38.1586,37.9967,38.0601,24800.0
2010-01-12 11:40:00,54.09,54.1,53.93,54.07,14900.0,38.0671,38.0741,37.9545,38.053,14900.0
2010-01-12 11:50:00,54.07,54.19,54.05,54.13,64900.0,38.053,38.1375,38.0389,38.0952,64900.0
2010-01-12 12:00:00,54.14,54.19,54.12,54.19,72500.0,38.1023,38.1375,38.0882,38.1375,72500.0
2010-01-12 12:10:00,54.19,54.2,54.04,54.09,40100.0,38.1375,38.1445,38.0319,38.0671,40100.0
2010-01-12 12:20:00,54.06,54.07,53.91,53.95,39900.0,38.046,38.053,37.9404,37.9686,39900.0
2010-01-12 12:30:00,53.93,54.04,53.89,53.89,54000.0,37.9545,38.0319,37.9263,37.9263,54000.0
2010-01-12 12:40:00,53.91,53.91,53.77,53.81,22700.0,37.9404,37.9404,37.8419,37.87,22700.0
2010-01-12 12:50:00,53.83,53.87,53.72,53.77,30500.0,37.8841,37.9123,37.8067,37.8419,30500.0
2010-01-12 13:00:00,53.8,53.81,53.66,53.72,62600.0,37.863,37.87,37.7645,37.8067,62600.0
2010-01-12 13:10:00,53.72,53.85,53.68,53.68,119000.0,37.8067,37.8982,37.7785,37.7785,119000.0
2010-01-12 13:20:00,53.68,53.75,53.63,53.65,42500.0,37.7785,37.8278,37.7434,37.7574,42500.0
2010-01-12 13:30:00,53.66,53.69,53.63,53.64,44800.0,37.7645,37.7856,37.7434,37.7504,44800.0
2010-01-12 13:40:00,53.64,53.69,53.61,53.63,39600.0,37.7504,37.7856,37.7293,37.7434,39600.0
2010-01-12 13:50:00,53.62,53.83,53.6,53.8,74300.0,37.7363,37.8841,37.7222,37.863,74300.0
2010-01-12 14:00:00,53.77,53.78,53.58,53.61,36300.0,37.8419,37.8489,37.7082,37.7293,36300.0
2010-01-12 14:10:00,53.62,53.69,53.6,53.67,18700.0,37.7363,37.7856,37.7222,37.7715,18700.0
2010-01-12 14:20:00,53.66,53.73,53.63,53.66,16100.0,37.7645,37.8137,37.7434,37.7645,16100.0
2010-01-12 14:30:00,53.66,53.78,53.64,53.74,30100.0,37.7645,37.8489,37.7504,37.8208,30100.0
2010-01-12 14:40:00,53.73,53.85,53.65,53.83,42900.0,37.8137,37.8982,37.7574,37.8841,42900.0
2010-01-12 14:50:00,53.82,54.06,53.81,53.94,62900.0,37.8771,38.046,37.87,37.9615,62900.0
2010-01-12 15:00:00,53.93,53.94,53.79,53.79,26800.0,37.9545,37.9615,37.856,37.856,26800.0
2010-01-12 15:10:00,53.81,53.88,53.72,53.88,30000.0,37.87,37.9193,37.8067,37.9193,30000.0
2010-01-12 15:20:00,53.88,54.01,53.88,53.9,53100.0,37.9193,38.0108,37.9193,37.9334,53100.0
2010-01-12 15:30:00,53.9,53.9,53.73,53.76,55800.0,37.9334,37.9334,37.8137,37.8348,55800.0
2010-01-12 15:40:00,53.76,53.93,53.76,53.91,76800.0,37.8348,37.9545,37.8348,37.9404,76800.0
2010-01-12 15:50:00,53.92,54.02,53.9,54.0,169700.0,37.9475,38.0178,37.9334,38.0038,169700.0
2010-01-13 09:30:00,54.03,54.22,53.74,53.86,58500.0,38.0249,38.1586,37.8208,37.9052,58500.0
2010-01-13 09:40:00,53.89,54.0,53.75,53.94,33200.0,37.9263,38.0038,37.8278,37.9615,33200.0
2010-01-13 09:50:00,53.94,54.03,53.89,53.9,20400.0,37.9615,38.0249,37.9263,37.9334,20400.0
2010-01-13 10:00:00,53.91,53.91,53.82,53.85,34700.0,37.9404,37.9404,37.8771,37.8982,34700.0
2010-01-13 10:10:00,53.85,53.85,53.65,53.69,51300.0,37.8982,37.8982,37.7574,37.7856,51300.0
2010-01-13 10:20:00,53.69,53.69,53.5,53.56,59500.0,37.7856,37.7856,37.6519,37.6941,59500.0
2010-01-13 10:30:00,53.53,53.55,53.5,53.51,36000.0,37.673,37.6871,37.6519,37.6589,36000.0
2010-01-13 10:40:00,53.51,53.52,53.4,53.41,37100.0,37.6589,37.6659,37.5815,37.5885,37100.0
2010-01-13 10:50:00,53.43,53.52,53.37,53.51,48000.0,37.6026,37.6659,37.5604,37.6589,48000.0
2010-01-13 11:00:00,53.5,53.52,53.4,53.42,75200.0,37.6519,37.6659,37.5815,37.5956,75200.0
2010-01-13 11:10:00,53.41,53.45,53.37,53.38,26000.0,37.5885,37.6167,37.5604,37.5674,26000.0
2010-01-13 11:20:00,53.38,53.59,53.31,53.54,83900.0,37.5674,37.7152,37.5182,37.68,83900.0
2010-01-13 11:30:00,53.54,53.59,53.43,53.46,24500.0,37.68,37.7152,37.6026,37.6237,24500.0
2010-01-13 11:40:00,53.46,53.58,53.46,53.53,15300.0,37.6237,37.7082,37.6237,37.673,15300.0
2010-01-13 11:50:00,53.53,53.59,53.51,53.59,18900.0,37.673,37.7152,37.6589,37.7152,18900.0
2010-01-13 12:00:00,53.59,53.71,53.59,53.65,54200.0,37.7152,37.7997,37.7152,37.7574,54200.0
2010-01-13 12:10:00,53.65,53.65,53.54,53.55,23400.0,37.7574,37.7574,37.68,37.6871,23400.0
2010-01-13 12:20:00,53.55,53.63,53.47,53.57,33000.0,37.6871,37.7434,37.6308,37.7011,33000.0
2010-01-13 12:30:00,53.57,53.77,53.55,53.77,15500.0,37.7011,37.8419,37.6871,37.8419,15500.0
2010-01-13 12:40:00,53.77,53.81,53.75,53.8,13400.0,37.8419,37.87,37.8278,37.863,13400.0
2010-01-13 12:50:00,53.79,53.87,53.79,53.8,8000.0,37.856,37.9123,37.856,37.863,8000.0
2010-01-13 13:00:00,53.79,53.8,53.69,53.75,14200.0,37.856,37.863,37.7856,37.8278,14200.0
2010-01-13 13:10:00,53.75,53.77,53.71,53.71,9700.0,37.8278,37.8419,37.7997,37.7997,9700.0
2010-01-13 13:20:00,53.72,53.86,53.71,53.86,11700.0,37.8067,37.9052,37.7997,37.9052,11700.0
2010-01-13 13:30:00,53.85,53.88,53.76,53.78,15900.0,37.8982,37.9193,37.8348,37.8489,15900.0
2010-01-13 13:40:00,53.78,53.78,53.71,53.75,21700.0,37.8489,37.8489,37.7997,37.8278,21700.0
2010-01-13 13:50:00,53.74,53.74,53.64,53.64,25400.0,37.8208,37.8208,37.7504,37.7504,25400.0
2010-01-13 14:00:00,53.64,53.8,53.63,53.79,30000.0,37.7504,37.863,37.7434,37.856,30000.0
2010-01-13 14:10:00,53.8,53.88,53.8,53.82,19000.0,37.863,37.9193,37.863,37.8771,19000.0
2010-01-13 14:20:00,53.82,53.91,53.77,53.91,14000.0,37.8771,37.9404,37.8419,37.9404,14000.0
2010-01-13 14:30:00,53.89,53.94,53.83,53.83,13600.0,37.9263,37.9615,37.8841,37.8841,13600.0
2010-01-13 14:40:00,53.83,53.88,53.8,53.88,21300.0,37.8841,37.9193,37.863,37.9193,21300.0
2010-01-13 14:50:00,53.88,53.93,53.83,53.84,23600.0,37.9193,37.9545,37.8841,37.8912,23600.0
2010-01-13 15:00:00,53.84,53.87,53.76,53.87,22900.0,37.8912,37.9123,37.8348,37.9123,22900.0
2010-01-13 15:10:00,53.87,53.96,53.87,53.94,33700.0,37.9123,37.9756,37.9123,37.9615,33700.0
2010-01-13 15:20:00,53.93,53.98,53.89,53.91,23600.0,37.9545,37.9897,37.9263,37.9404,23600.0
2010-01-13 15:30:00,53.9,53.99,53.87,53.9,50100.0,37.9334,37.9967,37.9123,37.9334,50100.0
2010-01-13 15:40:00,53.9,54.0,53.89,54.0,79600.0,37.9334,38.0038,37.9263,38.0038,79600.0
2010-01-13 15:50:00,53.99,54.07,53.98,53.99,160000.0,37.9967,38.053,37.9897,37.9967,160000.0
2010-01-14 09:30:00,53.75,53.96,53.48,53.78,66700.0,37.8278,37.9756,37.6378,37.8489,66700.0
2010-01-14 09:40:00,53.78,53.84,53.32,53.33,56400.0,37.8489,37.8912,37.5252,37.5322,56400.0
2010-01-14 09:50:00,53.34,53.45,53.25,53.33,39600.0,37.5393,37.6167,37.4759,37.5322,39600.0
2010-01-14 10:00:00,53.33,53.48,53.26,53.46,58500.0,37.5322,37.6378,37.483,37.6237,58500.0
2010-01-14 10:10:00,53.44,53.53,53.33,53.43,70600.0,37.6096,37.673,37.5322,37.6026,70600.0
2010-01-14 10:20:00,53.4,53.43,53.36,53.4,16800.0,37.5815,37.6026,37.5533,37.5815,16800.0
2010-01-14 10:30:00,53.4,53.57,53.4,53.48,24200.0,37.5815,37.7011,37.5815,37.6378,24200.0
2010-01-14 10:40:00,53.46,53.5,53.43,53.49,28900.0,37.6237,37.6519,37.6026,37.6448,28900.0
2010-01-14 10:50:00,53.49,53.53,53.44,53.46,30700.0,37.6448,37.673,37.6096,37.6237,30700.0
2010-01-14 11:00:00,53.45,53.47,53.36,53.43,36500.0,37.6167,37.6308,37.5533,37.6026,36500.0
2010-01-14 11:10:00,53.43,53.43,53.27,53.28,26100.0,37.6026,37.6026,37.49,37.497,26100.0
2010-01-14 11:20:00,53.28,53.29,53.17,53.19,40700.0,37.497,37.5041,37.4196,37.4337,40700.0
2010-01-14 11:30:00,53.19,53.23,53.18,53.2,40500.0,37.4337,37.4618,37.4267,37.4407,40500.0
2010-01-14 11:40:00,53.2,53.2,53.12,53.15,33500.0,37.4407,37.4407,37.3844,37.4055,33500.0
2010-01-14 11:50:00,53.15,53.15,52.97,53.02,56300.0,37.4055,37.4055,37.2789,37.3141,56300.0
2010-01-14 12:00:00,53.04,53.05,53.03,53.05,29500.0,37.3281,37.3352,37.3211,37.3352,29500.0
2010-01-14 12:10:00,53.06,53.09,53.04,53.06,21800.0,37.3422,37.3633,37.3281,37.3422,21800.0
2010-01-14 12:20:00,53.07,53.12,53.05,53.08,28500.0,37.3492,37.3844,37.3352,37.3563,28500.0
2010-01-14 12:30:00,53.08,53.16,53.08,53.11,22400.0,37.3563,37.4126,37.3563,37.3774,22400.0
2010-01-14 12:40:00,53.11,53.14,53.05,53.07,24200.0,37.3774,37.3985,37.3352,37.3492,24200.0
2010-01-14 12:50:00,53.07,53.08,52.91,53.0,139700.0,37.3492,37.3563,37.2366,37.3,139700.0
2010-01-14 13:00:00,53.0,53.02,52.94,52.95,24800.0,37.3,37.3141,37.2578,37.2648,24800.0
2010-01-14 13:10:00,52.95,52.96,52.85,52.88,26900.0,37.2648,37.2718,37.1944,37.2155,26900.0
2010-01-14 13:20:00,52.87,52.9,52.76,52.8,40500.0,37.2085,37.2296,37.1311,37.1592,40500.0
2010-01-14 13:30:00,52.82,53.06,52.82,53.02,21400.0,37.1733,37.3422,37.1733,37.3141,21400.0
2010-01-14 13:40:00,53.03,53.03,52.91,52.95,16400.0,37.3211,37.3211,37.2366,37.2648,16400.0
2010-01-14 13:50:00,52.96,52.97,52.89,52.93,23600.0,37.2718,37.2789,37.2226,37.2507,23600.0
2010-01-14 14:00:00,52.94,53.03,52.93,53.01,13400.0,37.2578,37.3211,37.2507,37.307,13400.0
2010-01-14 14:10:00,53.0,53.03,52.95,52.96,12600.0,37.3,37.3211,37.2648,37.2718,12600.0
2010-01-14 14:20:00,52.96,53.02,52.94,52.96,49800.0,37.2718,37.3141,37.2578,37.2718,49800.0
2010-01-14 14:30:00,52.95,52.96,52.8,52.82,77800.0,37.2648,37.2718,37.1592,37.1733,77800.0
2010-01-14 14:40:00,52.82,52.92,52.78,52.92,41800.0,37.1733,37.2437,37.1452,37.2437,41800.0
2010-01-14 14:50:00,52.9,53.02,52.87,53.0,45100.0,37.2296,37.3141,37.2085,37.3,45100.0
2010-01-14 15:00:00,53.0,53.13,53.0,53.07,45200.0,37.3,37.3915,37.3,37.3492,45200.0
2010-01-14 15:10:00,53.06,53.11,53.03,53.05,29400.0,37.3422,37.3774,37.3211,37.3352,29400.0
2010-01-14 15:20:00,53.06,53.22,53.05,53.2,57000.0,37.3422,37.4548,37.3352,37.4407,57000.0
2010-01-14 15:30:00,53.2,53.33,53.19,53.33,117700.0,37.4407,37.5322,37.4337,37.5322,117700.0
2010-01-14 15:40:00,53.33,53.38,53.17,53.19,184600.0,37.5322,37.5674,37.4196,37.4337,184600.0
2010-01-14 15:50:00,53.19,53.23,53.06,53.17,356900.0,37.4337,37.4618,37.3422,37.4196,356900.0
2010-01-15 09:30:00,53.22,53.36,52.93,53.0,452200.0,37.4548,37.5533,37.2507,37.3,452200.0
2010-01-15 09:40:00,52.99,53.05,52.92,52.99,105300.0,37.2929,37.3352,37.2437,37.2929,105300.0
2010-01-15 09:50:00,52.99,53.06,52.87,52.95,113600.0,37.2929,37.3422,37.2085,37.2648,113600.0
2010-01-15 10:00:00,52.96,53.01,52.72,52.8,97300.0,37.2718,37.307,37.1029,37.1592,97300.0
2010-01-15 10:10:00,52.77,52.77,52.38,52.41,64200.0,37.1381,37.1381,36.8636,36.8848,64200.0
2010-01-15 10:20:00,52.41,52.53,52.33,52.49,62100.0,36.8848,36.9692,36.8285,36.9411,62100.0
2010-01-15 10:30:00,52.49,52.52,52.38,52.48,45300.0,36.9411,36.9622,36.8636,36.934,45300.0
2010-01-15 10:40:00,52.47,52.55,52.35,52.51,57400.0,36.927,36.9833,36.8425,36.9551,57400.0
2010-01-15 10:50:00,52.53,52.53,52.36,52.44,85100.0,36.9692,36.9692,36.8496,36.9059,85100.0
2010-01-15 11:00:00,52.43,52.51,52.37,52.51,57800.0,36.8988,36.9551,36.8566,36.9551,57800.0
2010-01-15 11:10:00,52.51,52.58,52.48,52.55,26200.0,36.9551,37.0044,36.934,36.9833,26200.0
2010-01-15 11:20:00,52.55,52.57,52.39,52.54,40600.0,36.9833,36.9974,36.8707,36.9762,40600.0
2010-01-15 11:30:00,52.52,52.68,52.45,52.65,54400.0,36.9622,37.0748,36.9129,37.0537,54400.0
2010-01-15 11:40:00,52.64,52.65,52.47,52.48,22200.0,37.0466,37.0537,36.927,36.934,22200.0
2010-01-15 11:50:00,52.49,52.5,52.31,52.44,35700.0,36.9411,36.9481,36.8144,36.9059,35700.0
2010-01-15 12:00:00,52.44,52.67,52.43,52.61,57800.0,36.9059,37.0677,36.8988,37.0255,57800.0
2010-01-15 12:10:00,52.6,52.62,52.5,52.56,85200.0,37.0185,37.0325,36.9481,36.9903,85200.0
2010-01-15 12:20:00,52.55,52.58,52.5,52.5,63300.0,36.9833,37.0044,36.9481,36.9481,63300.0
2010-01-15 12:30:00,52.5,52.62,52.5,52.62,87100.0,36.9481,37.0325,36.9481,37.0325,87100.0
2010-01-15 12:40:00,52.62,52.68,52.54,52.68,61300.0,37.0325,37.0748,36.9762,37.0748,61300.0
2010-01-15 12:50:00,52.68,52.69,52.63,52.67,44700.0,37.0748,37.0818,37.0396,37.0677,44700.0
2010-01-15 13:00:00,52.67,52.69,52.65,52.66,43100.0,37.0677,37.0818,37.0537,37.0607,43100.0
2010-01-15 13:10:00,52.66,52.7,52.63,52.67,42600.0,37.0607,37.0888,37.0396,37.0677,42600.0
2010-01-15 13:20:00,52.65,52.65,52.52,52.53,29300.0,37.0537,37.0537,36.9622,36.9692,29300.0
2010-01-15 13:30:00,52.53,52.53,52.5,52.5,27300.0,36.9692,36.9692,36.9481,36.9481,27300.0
2010-01-15 13:40:00,52.51,52.51,52.5,52.51,35500.0,36.9551,36.9551,36.9481,36.9551,35500.0
2010-01-15 13:50:00,52.52,52.57,52.5,52.53,28600.0,36.9622,36.9974,36.9481,36.9692,28600.0
2010-01-15 14:00:00,52.53,52.58,52.5,52.51,18600.0,36.9692,37.0044,36.9481,36.9551,18600.0
2010-01-15 14:10:00,52.51,52.54,52.5,52.51,46500.0,36.9551,36.9762,36.9481,36.9551,46500.0
2010-01-15 14:20:00,52.51,52.53,52.5,52.52,30400.0,36.9551,36.9692,36.9481,36.9622,30400.0
2010-01-15 14:30:00,52.51,52.54,52.5,52.5,48000.0,36.9551,36.9762,36.9481,36.9481,48000.0
2010-01-15 14:40:00,52.5,52.53,52.48,52.52,70000.0,36.9481,36.9692,36.934,36.9622,70000.0
2010-01-15 14:50:00,52.52,52.62,52.5,52.59,22900.0,36.9622,37.0325,36.9481,37.0114,22900.0
2010-01-15 15:00:00,52.59,52.69,52.59,52.66,34600.0,37.0114,37.0818,37.0114,37.0607,34600.0
2010-01-15 15:10:00,52.66,52.69,52.64,52.68,60200.0,37.0607,37.0818,37.0466,37.0748,60200.0
2010-01-15 15:20:00,52.68,52.72,52.64,52.71,70600.0,37.0748,37.1029,37.0466,37.0959,70600.0
2010-01-15 15:30:00,52.71,52.79,52.65,52.78,58000.0,37.0959,37.1522,37.0537,37.1452,58000.0
2010-01-15 15:40:00,52.78,52.84,52.66,52.67,78300.0,37.1452,37.1874,37.0607,37.0677,78300.0
2010-01-15 15:50:00,52.67,52.81,52.67,52.73,134100.0,37.0677,37.1663,37.0677,37.11,134100.0
2010-01-19 09:30:00,52.89,53.04,52.51,52.54,55500.0,37.2226,37.3281,36.9551,36.9762,55500.0
2010-01-19 09:40:00,52.54,52.74,52.47,52.65,61700.0,36.9762,37.117,36.927,37.0537,61700.0
2010-01-19 09:50:00,52.65,52.69,52.53,52.54,38600.0,37.0537,37.0818,36.9692,36.9762,38600.0
2010-01-19 10:00:00,52.55,52.72,52.51,52.6,45900.0,36.9833,37.1029,36.9551,37.0185,45900.0
2010-01-19 10:10:00,52.59,52.64,52.55,52.62,79600.0,37.0114,37.0466,36.9833,37.0325,79600.0
2010-01-19 10:20:00,52.63,52.79,52.59,52.77,74600.0,37.0396,37.1522,37.0114,37.1381,74600.0
2010-01-19 10:30:00,52.77,52.82,52.7,52.82,33900.0,37.1381,37.1733,37.0888,37.1733,33900.0
2010-01-19 10:40:00,52.83,53.0,52.83,52.98,25300.0,37.1803,37.3,37.1803,37.2859,25300.0
2010-01-19 10:50:00,52.98,52.99,52.79,52.81,17200.0,37.2859,37.2929,37.1522,37.1663,17200.0
2010-01-19 11:00:00,52.82,52.87,52.73,52.86,31800.0,37.1733,37.2085,37.11,37.2015,31800.0
2010-01-19 11:10:00,52.86,52.89,52.84,52.84,32100.0,37.2015,37.2226,37.1874,37.1874,32100.0
2010-01-19 11:20:00,52.84,52.84,52.72,52.79,27200.0,37.1874,37.1874,37.1029,37.1522,27200.0
2010-01-19 11:30:00,52.8,52.87,52.79,52.81,19400.0,37.1592,37.2085,37.1522,37.1663,19400.0
2010-01-19 11:40:00,52.81,52.82,52.58,52.58,22200.0,37.1663,37.1733,37.0044,37.0044,22200.0
2010-01-19 11:50:00,52.57,52.68,52.54,52.68,30500.0,36.9974,37.0748,36.9762,37.0748,30500.0
2010-01-19 12:00:00,52.68,52.76,52.67,52.74,24400.0,37.0748,37.1311,37.0677,37.117,24400.0
2010-01-19 12:10:00,52.75,52.79,52.72,52.79,14200.0,37.124,37.1522,37.1029,37.1522,14200.0
2010-01-19 12:20:00,52.78,52.88,52.78,52.8,13900.0,37.1452,37.2155,37.1452,37.1592,13900.0
2010-01-19 12:30:00,52.8,52.82,52.79,52.81,23400.0,37.1592,37.1733,37.1522,37.1663,23400.0
2010-01-19 12:40:00,52.81,52.82,52.77,52.79,26800.0,37.1663,37.1733,37.1381,37.1522,26800.0
2010-01-19 12:50:00,52.8,52.81,52.76,52.79,21200.0,37.1592,37.1663,37.1311,37.1522,21200.0
2010-01-19 13:00:00,52.78,52.83,52.74,52.78,77300.0,37.1452,37.1803,37.117,37.1452,77300.0
2010-01-19 13:10:00,52.78,52.78,52.73,52.75,18000.0,37.1452,37.1452,37.11,37.124,18000.0
2010-01-19 13:20:00,52.75,52.75,52.64,52.65,24400.0,37.124,37.124,37.0466,37.0537,24400.0
2010-01-19 13:30:00,52.65,52.67,52.64,52.66,31600.0,37.0537,37.0677,37.0466,37.0607,31600.0
2010-01-19 13:40:00,52.65,52.67,52.6,52.63,22000.0,37.0537,37.0677,37.0185,37.0396,22000.0
2010-01-19 13:50:00,52.63,52.72,52.63,52.71,21400.0,37.0396,37.1029,37.0396,37.0959,21400.0
2010-01-19 14:00:00,52.7,52.76,52.67,52.72,40300.0,37.0888,37.1311,37.0677,37.1029,40300.0
2010-01-19 14:10:00,52.73,52.77,52.66,52.71,35500.0,37.11,37.1381,37.0607,37.0959,35500.0
2010-01-19 14:20:00,52.71,52.83,52.7,52.82,19200.0,37.0959,37.1803,37.0888,37.1733,19200.0
2010-01-19 14:30:00,52.82,52.83,52.74,52.77,12800.0,37.1733,37.1803,37.117,37.1381,12800.0
2010-01-19 14:40:00,52.76,52.81,52.74,52.76,39500.0,37.1311,37.1663,37.117,37.1311,39500.0
2010-01-19 14:50:00,52.77,52.95,52.76,52.94,77300.0,37.1381,37.2648,37.1311,37.2578,77300.0
2010-01-19 15:00:00,52.94,52.97,52.92,52.94,82600.0,37.2578,37.2789,37.2437,37.2578,82600.0
2010-01-19 15:10:00,52.95,53.04,52.94,53.0,39100.0,37.2648,37.3281,37.2578,37.3,39100.0
2010-01-19 15:20:00,53.01,53.15,52.99,53.1,50200.0,37.307,37.4055,37.2929,37.3704,50200.0
2010-01-19 15:30:00,53.09,53.11,52.99,53.01,46800.0,37.3633,37.3774,37.2929,37.307,46800.0
2010-01-19 15:40:00,53.02,53.15,52.99,53.09,114600.0,37.3141,37.4055,37.2929,37.3633,114600.0
2010-01-19 15:50:00,53.09,53.13,53.03,53.03,143600.0,37.3633,37.3915,37.3211,37.3211,143600.0
2010-01-20 09:30:00,52.01,52.08,50.9,51.17,389800.0,36.6032,36.6525,35.8221,36.0121,389800.0
2010-01-20 09:40:00,51.17,51.33,50.96,51.33,155100.0,36.0121,36.1247,35.8643,36.1247,155100.0
2010-01-20 09:50:00,51.3,51.58,51.3,51.38,139400.0,36.1036,36.3006,36.1036,36.1599,139400.0
2010-01-20 10:00:00,51.38,51.53,51.21,51.28,193300.0,36.1599,36.2654,36.0402,36.0895,193300.0
2010-01-20 10:10:00,51.28,51.49,51.25,51.32,165400.0,36.0895,36.2373,36.0684,36.1176,165400.0
2010-01-20 10:20:00,51.3,51.33,51.14,51.14,125400.0,36.1036,36.1247,35.991,35.991,125400.0
2010-01-20 10:30:00,51.12,51.27,51.07,51.15,133700.0,35.9769,36.0825,35.9417,35.998,133700.0
2010-01-20 10:40:00,51.12,51.17,50.97,50.99,99300.0,35.9769,36.0121,35.8713,35.8854,99300.0
2010-01-20 10:50:00,50.97,51.07,50.9,51.02,91900.0,35.8713,35.9417,35.8221,35.9065,91900.0
2010-01-20 11:00:00,51.02,51.03,50.91,50.99,70500.0,35.9065,35.9135,35.8291,35.8854,70500.0
2010-01-20 11:10:00,50.97,51.12,50.93,51.08,76100.0,35.8713,35.9769,35.8432,35.9487,76100.0
2010-01-20 11:20:00,51.09,51.09,50.97,50.99,53100.0,35.9558,35.9558,35.8713,35.8854,53100.0
2010-01-20 11:30:00,51.0,51.05,50.97,51.02,35100.0,35.8924,35.9276,35.8713,35.9065,35100.0
2010-01-20 11:40:00,51.03,51.19,51.03,51.15,66700.0,35.9135,36.0262,35.9135,35.998,66700.0
2010-01-20 11:50:00,51.15,51.2,51.11,51.15,48200.0,35.998,36.0332,35.9699,35.998,48200.0
2010-01-20 12:00:00,51.13,51.32,51.13,51.27,49400.0,35.9839,36.1176,35.9839,36.0825,49400.0
2010-01-20 12:10:00,51.28,51.32,51.22,51.23,13500.0,36.0895,36.1176,36.0473,36.0543,13500.0
2010-01-20 12:20:00,51.23,51.28,51.17,51.22,17200.0,36.0543,36.0895,36.0121,36.0473,17200.0
2010-01-20 12:30:00,51.22,51.34,51.19,51.34,41600.0,36.0473,36.1317,36.0262,36.1317,41600.0
2010-01-20 12:40:00,51.34,51.44,51.27,51.44,21300.0,36.1317,36.2021,36.0825,36.2021,21300.0
2010-01-20 12:50:00,51.44,51.51,51.43,51.5,41400.0,36.2021,36.2514,36.1951,36.2443,41400.0
2010-01-20 13:00:00,51.5,51.53,51.43,51.5,29400.0,36.2443,36.2654,36.1951,36.2443,29400.0
2010-01-20 13:10:00,51.52,51.61,51.44,51.45,114600.0,36.2584,36.3217,36.2021,36.2091,114600.0
2010-01-20 13:20:00,51.46,51.52,51.42,51.48,33200.0,36.2162,36.2584,36.188,36.2302,33200.0
2010-01-20 13:30:00,51.48,51.57,51.47,51.57,30000.0,36.2302,36.2936,36.2232,36.2936,30000.0
2010-01-20 13:40:00,51.55,51.69,51.55,51.69,26900.0,36.2795,36.378,36.2795,36.378,26900.0
2010-01-20 13:50:00,51.7,51.71,51.6,51.6,30800.0,36.3851,36.3921,36.3147,36.3147,30800.0
2010-01-20 14:00:00,51.61,51.63,51.46,51.51,59300.0,36.3217,36.3358,36.2162,36.2514,59300.0
2010-01-20 14:10:00,51.5,51.52,51.37,51.43,27400.0,36.2443,36.2584,36.1528,36.1951,27400.0
2010-01-20 14:20:00,51.43,51.47,51.39,51.43,13500.0,36.1951,36.2232,36.1669,36.1951,13500.0
2010-01-20 14:30:00,51.44,51.46,51.39,51.43,57500.0,36.2021,36.2162,36.1669,36.1951,57500.0
2010-01-20 14:40:00,51.44,51.55,51.44,51.46,33600.0,36.2021,36.2795,36.2021,36.2162,33600.0
2010-01-20 14:50:00,51.45,51.65,51.45,51.65,48700.0,36.2091,36.3499,36.2091,36.3499,48700.0
2010-01-20 15:00:00,51.65,51.71,51.62,51.63,53100.0,36.3499,36.3921,36.3288,36.3358,53100.0
2010-01-20 15:10:00,51.64,51.72,51.61,51.63,45600.0,36.3429,36.3992,36.3217,36.3358,45600.0
2010-01-20 15:20:00,51.64,51.71,51.6,51.71,55100.0,36.3429,36.3921,36.3147,36.3921,55100.0
2010-01-20 15:30:00,51.7,51.75,51.49,51.6,75900.0,36.3851,36.4203,36.2373,36.3147,75900.0
2010-01-20 15:40:00,51.6,51.79,51.58,51.76,82800.0,36.3147,36.4484,36.3006,36.4273,82800.0
2010-01-20 15:50:00,51.76,51.78,51.68,51.72,108100.0,36.4273,36.4414,36.371,36.3992,108100.0
2010-01-21 09:30:00,51.6,51.98,51.54,51.96,82100.0,36.3147,36.5821,36.2725,36.5681,82100.0
2010-01-21 09:40:00,51.94,52.5,51.94,51.95,107500.0,36.554,36.9481,36.554,36.561,107500.0
2010-01-21 09:50:00,51.98,52.17,51.83,51.89,51200.0,36.5821,36.7158,36.4766,36.5188,51200.0
2010-01-21 10:00:00,51.86,52.12,51.79,52.06,53200.0,36.4977,36.6807,36.4484,36.6384,53200.0
2010-01-21 10:10:00,52.04,52.15,51.81,51.84,78800.0,36.6244,36.7018,36.4625,36.4836,78800.0
2010-01-21 10:20:00,51.84,51.85,51.13,51.2,250200.0,36.4836,36.4906,35.9839,36.0332,250200.0
2010-01-21 10:30:00,51.18,51.21,50.76,51.0,164500.0,36.0191,36.0402,35.7235,35.8924,164500.0
2010-01-21 10:40:00,50.99,51.06,50.96,51.0,56300.0,35.8854,35.9347,35.8643,35.8924,56300.0
2010-01-21 10:50:00,51.02,51.15,50.96,51.06,139800.0,35.9065,35.998,35.8643,35.9347,139800.0
2010-01-21 11:00:00,51.08,51.23,50.73,50.78,126100.0,35.9487,36.0543,35.7024,35.7376,126100.0
2010-01-21 11:10:00,50.81,51.04,50.7,51.01,90600.0,35.7587,35.9206,35.6813,35.8995,90600.0
2010-01-21 11:20:00,51.01,51.03,50.92,51.01,51600.0,35.8995,35.9135,35.8361,35.8995,51600.0
2010-01-21 11:30:00,51.0,51.05,50.88,50.98,60700.0,35.8924,35.9276,35.808,35.8784,60700.0
2010-01-21 11:40:00,50.98,50.99,50.72,50.94,107100.0,35.8784,35.8854,35.6954,35.8502,107100.0
2010-01-21 11:50:00,50.96,51.08,50.88,50.9,109900.0,35.8643,35.9487,35.808,35.8221,109900.0
2010-01-21 12:00:00,50.91,50.98,50.87,50.92,102300.0,35.8291,35.8784,35.8009,35.8361,102300.0
2010-01-21 12:10:00,50.91,50.93,50.67,50.69,88700.0,35.8291,35.8432,35.6602,35.6743,88700.0
2010-01-21 12:20:00,50.69,50.75,50.6,50.61,54900.0,35.6743,35.7165,35.6109,35.618,54900.0
2010-01-21 12:30:00,50.62,50.62,50.54,50.59,67500.0,35.625,35.625,35.5687,35.6039,67500.0
2010-01-21 12:40:00,50.59,50.61,50.51,50.54,61100.0,35.6039,35.618,35.5476,35.5687,61100.0
2010-01-21 12:50:00,50.53,50.59,50.47,50.51,65100.0,35.5617,35.6039,35.5194,35.5476,65100.0
2010-01-21 13:00:00,50.53,50.66,50.48,50.64,57300.0,35.5617,35.6532,35.5265,35.6391,57300.0
2010-01-21 13:10:00,50.65,50.71,50.65,50.71,40800.0,35.6461,35.6883,35.6461,35.6883,40800.0
2010-01-21 13:20:00,50.71,50.82,50.71,50.82,108500.0,35.6883,35.7658,35.6883,35.7658,108500.0
2010-01-21 13:30:00,50.82,50.91,50.76,50.87,55100.0,35.7658,35.8291,35.7235,35.8009,55100.0
2010-01-21 13:40:00,50.87,50.87,50.72,50.75,90400.0,35.8009,35.8009,35.6954,35.7165,90400.0
2010-01-21 13:50:00,50.75,50.81,50.71,50.81,71200.0,35.7165,35.7587,35.6883,35.7587,71200.0
2010-01-21 14:00:00,50.81,50.87,50.63,50.64,85900.0,35.7587,35.8009,35.632,35.6391,85900.0
2010-01-21 14:10:00,50.65,50.68,50.57,50.6,46000.0,35.6461,35.6672,35.5898,35.6109,46000.0
2010-01-21 14:20:00,50.59,50.72,50.55,50.69,57000.0,35.6039,35.6954,35.5757,35.6743,57000.0
2010-01-21 14:30:00,50.68,50.72,50.6,50.61,108900.0,35.6672,35.6954,35.6109,35.618,108900.0
2010-01-21 14:40:00,50.6,50.63,50.52,50.63,123800.0,35.6109,35.632,35.5546,35.632,123800.0
2010-01-21 14:50:00,50.65,50.73,50.58,50.72,36000.0,35.6461,35.7024,35.5969,35.6954,36000.0
2010-01-21 15:00:00,50.72,50.74,50.55,50.62,81300.0,35.6954,35.7095,35.5757,35.625,81300.0
2010-01-21 15:10:00,50.63,50.63,50.47,50.51,89000.0,35.632,35.632,35.5194,35.5476,89000.0
2010-01-21 15:20:00,50.53,50.57,50.46,50.51,105800.0,35.5617,35.5898,35.5124,35.5476,105800.0
2010-01-21 15:30:00,50.51,50.62,50.42,50.42,135700.0,35.5476,35.625,35.4842,35.4842,135700.0
2010-01-21 15:40:00,50.43,50.61,50.43,50.56,112900.0,35.4913,35.618,35.4913,35.5828,112900.0
2010-01-21 15:50:00,50.55,50.56,50.38,50.4,186700.0,35.5757,35.5828,35.4561,35.4702,186700.0
2010-01-22 09:30:00,50.4,50.51,50.11,50.35,112000.0,35.4702,35.5476,35.2661,35.435,112000.0
2010-01-22 09:40:00,50.36,50.44,50.1,50.19,63100.0,35.442,35.4983,35.259,35.3224,63100.0
2010-01-22 09:50:00,50.24,50.58,50.24,50.47,82100.0,35.3576,35.5969,35.3576,35.5194,82100.0
2010-01-22 10:00:00,50.47,50.56,50.4,50.47,104600.0,35.5194,35.5828,35.4702,35.5194,104600.0
2010-01-22 10:10:00,50.47,50.55,50.32,50.32,102000.0,35.5194,35.5757,35.4139,35.4139,102000.0
2010-01-22 10:20:00,50.34,50.5,50.17,50.42,104000.0,35.4279,35.5405,35.3083,35.4842,104000.0
2010-01-22 10:30:00,50.44,50.56,50.39,50.48,99300.0,35.4983,35.5828,35.4631,35.5265,99300.0
2010-01-22 10:40:00,50.48,50.69,50.48,50.63,35500.0,35.5265,35.6743,35.5265,35.632,35500.0
2010-01-22 10:50:00,50.64,50.89,50.62,50.89,50300.0,35.6391,35.815,35.625,35.815,50300.0
2010-01-22 11:00:00,50.89,50.9,50.76,50.78,40200.0,35.815,35.8221,35.7235,35.7376,40200.0
2010-01-22 11:10:00,50.79,50.8,50.66,50.76,52100.0,35.7446,35.7517,35.6532,35.7235,52100.0
2010-01-22 11:20:00,50.77,50.82,50.71,50.78,38800.0,35.7306,35.7658,35.6883,35.7376,38800.0
2010-01-22 11:30:00,50.8,50.8,50.53,50.55,39900.0,35.7517,35.7517,35.5617,35.5757,39900.0
2010-01-22 11:40:00,50.55,50.56,50.37,50.44,46000.0,35.5757,35.5828,35.4491,35.4983,46000.0
2010-01-22 11:50:00,50.43,50.54,50.37,50.41,21100.0,35.4913,35.5687,35.4491,35.4772,21100.0
2010-01-22 12:00:00,50.4,50.4,50.29,50.33,37200.0,35.4702,35.4702,35.3928,35.4209,37200.0
2010-01-22 12:10:00,50.35,50.41,50.29,50.41,31100.0,35.435,35.4772,35.3928,35.4772,31100.0
2010-01-22 12:20:00,50.41,50.44,50.39,50.42,29400.0,35.4772,35.4983,35.4631,35.4842,29400.0
2010-01-22 12:30:00,50.42,50.42,50.27,50.27,30100.0,35.4842,35.4842,35.3787,35.3787,30100.0
2010-01-22 12:40:00,50.28,50.31,50.19,50.2,29800.0,35.3857,35.4068,35.3224,35.3294,29800.0
2010-01-22 12:50:00,50.22,50.25,50.1,50.1,56800.0,35.3435,35.3646,35.259,35.259,56800.0
2010-01-22 13:00:00,50.11,50.13,49.9,49.95,145700.0,35.2661,35.2802,35.1183,35.1535,145700.0
2010-01-22 13:10:00,49.96,50.03,49.9,49.91,40600.0,35.1605,35.2098,35.1183,35.1253,40600.0
2010-01-22 13:20:00,49.91,50.05,49.91,50.0,34900.0,35.1253,35.2239,35.1253,35.1887,34900.0
2010-01-22 13:30:00,50.02,50.08,49.89,49.91,28800.0,35.2027,35.245,35.1112,35.1253,28800.0
2010-01-22 13:40:00,49.89,50.03,49.86,49.98,31300.0,35.1112,35.2098,35.0901,35.1746,31300.0
2010-01-22 13:50:00,49.99,50.06,49.97,50.04,38400.0,35.1816,35.2309,35.1675,35.2168,38400.0
2010-01-22 14:00:00,50.04,50.06,49.99,50.02,46200.0,35.2168,35.2309,35.1816,35.2027,46200.0
2010-01-22 14:10:00,50.02,50.17,50.0,50.13,34900.0,35.2027,35.3083,35.1887,35.2802,34900.0
2010-01-22 14:20:00,50.13,50.17,50.09,50.1,33900.0,35.2802,35.3083,35.252,35.259,33900.0
2010-01-22 14:30:00,50.1,50.16,50.03,50.03,34900.0,35.259,35.3013,35.2098,35.2098,34900.0
2010-01-22 14:40:00,50.02,50.02,49.82,49.91,51400.0,35.2027,35.2027,35.062,35.1253,51400.0
2010-01-22 14:50:00,49.91,49.96,49.83,49.84,51900.0,35.1253,35.1605,35.069,35.0761,51900.0
2010-01-22 15:00:00,49.84,49.9,49.73,49.81,91600.0,35.0761,35.1183,34.9986,35.0549,91600.0
2010-01-22 15:10:00,49.8,49.81,49.59,49.63,101100.0,35.0479,35.0549,34.9001,34.9283,101100.0
2010-01-22 15:20:00,49.63,49.73,49.58,49.73,103700.0,34.9283,34.9986,34.8931,34.9986,103700.0
2010-01-22 15:30:00,49.74,49.87,49.7,49.73,101500.0,35.0057,35.0972,34.9775,34.9986,101500.0
2010-01-22 15:40:00,49.73,49.8,49.55,49.64,184600.0,34.9986,35.0479,34.872,34.9353,184600.0
2010-01-22 15:50:00,49.64,49.76,49.57,49.6,217400.0,34.9353,35.0198,34.886,34.9072,217400.0
2010-01-25 09:30:00,50.2,50.2,49.69,49.8,50500.0,35.3294,35.3294,34.9705,35.0479,50500.0
2010-01-25 09:40:00,49.79,49.79,49.66,49.78,40700.0,35.0409,35.0409,34.9494,35.0338,40700.0
2010-01-25 09:50:00,49.75,49.86,49.6,49.6,40400.0,35.0127,35.0901,34.9072,34.9072,40400.0
2010-01-25 10:00:00,49.55,49.76,49.5,49.67,62100.0,34.872,35.0198,34.8368,34.9564,62100.0
2010-01-25 10:10:00,49.64,49.83,49.61,49.82,37600.0,34.9353,35.069,34.9142,35.062,37600.0
2010-01-25 10:20:00,49.83,50.03,49.77,49.87,50300.0,35.069,35.2098,35.0268,35.0972,50300.0
2010-01-25 10:30:00,49.87,49.92,49.71,49.85,37500.0,35.0972,35.1324,34.9846,35.0831,37500.0
2010-01-25 10:40:00,49.82,49.86,49.74,49.83,25400.0,35.062,35.0901,35.0057,35.069,25400.0
2010-01-25 10:50:00,49.83,49.98,49.72,49.78,25100.0,35.069,35.1746,34.9916,35.0338,25100.0
2010-01-25 11:00:00,49.77,49.77,49.53,49.75,36500.0,35.0268,35.0268,34.8579,35.0127,36500.0
2010-01-25 11:10:00,49.75,49.88,49.63,49.85,35700.0,35.0127,35.1042,34.9283,35.0831,35700.0
2010-01-25 11:20:00,49.84,50.02,49.81,49.98,42800.0,35.0761,35.2027,35.0549,35.1746,42800.0
2010-01-25 11:30:00,49.96,50.01,49.84,49.94,51400.0,35.1605,35.1957,35.0761,35.1464,51400.0
2010-01-25 11:40:00,49.94,50.13,49.94,50.09,39200.0,35.1464,35.2802,35.1464,35.252,39200.0
2010-01-25 11:50:00,50.09,50.32,50.09,50.27,48100.0,35.252,35.4139,35.252,35.3787,48100.0
2010-01-25 12:00:00,50.25,50.33,50.18,50.18,24500.0,35.3646,35.4209,35.3153,35.3153,24500.0
2010-01-25 12:10:00,50.17,50.18,50.05,50.07,24300.0,35.3083,35.3153,35.2239,35.2379,24300.0
2010-01-25 12:20:00,50.09,50.17,50.05,50.05,23200.0,35.252,35.3083,35.2239,35.2239,23200.0
2010-01-25 12:30:00,50.06,50.19,50.05,50.14,17600.0,35.2309,35.3224,35.2239,35.2872,17600.0
2010-01-25 12:40:00,50.13,50.17,50.11,50.13,25000.0,35.2802,35.3083,35.2661,35.2802,25000.0
2010-01-25 12:50:00,50.14,50.14,50.02,50.06,18100.0,35.2872,35.2872,35.2027,35.2309,18100.0
2010-01-25 13:00:00,50.05,50.11,50.0,50.07,20400.0,35.2239,35.2661,35.1887,35.2379,20400.0
2010-01-25 13:10:00,50.08,50.16,50.08,50.14,16900.0,35.245,35.3013,35.245,35.2872,16900.0
2010-01-25 13:20:00,50.16,50.16,50.03,50.09,15600.0,35.3013,35.3013,35.2098,35.252,15600.0
2010-01-25 13:30:00,50.09,50.11,49.99,50.03,15900.0,35.252,35.2661,35.1816,35.2098,15900.0
2010-01-25 13:40:00,50.05,50.08,50.02,50.05,27200.0,35.2239,35.245,35.2027,35.2239,27200.0
2010-01-25 13:50:00,50.04,50.06,49.98,50.02,18300.0,35.2168,35.2309,35.1746,35.2027,18300.0
2010-01-25 14:00:00,50.03,50.12,50.03,50.12,15200.0,35.2098,35.2731,35.2098,35.2731,15200.0
2010-01-25 14:10:00,50.12,50.14,50.02,50.06,12000.0,35.2731,35.2872,35.2027,35.2309,12000.0
2010-01-25 14:20:00,50.07,50.08,49.99,50.01,17500.0,35.2379,35.245,35.1816,35.1957,17500.0
2010-01-25 14:30:00,50.01,50.01,49.91,49.95,18300.0,35.1957,35.1957,35.1253,35.1535,18300.0
2010-01-25 14:40:00,49.95,50.03,49.94,49.95,23200.0,35.1535,35.2098,35.1464,35.1535,23200.0
2010-01-25 14:50:00,49.96,50.1,49.96,50.08,34100.0,35.1605,35.259,35.1605,35.245,34100.0
2010-01-25 15:00:00,50.09,50.09,49.96,49.97,36800.0,35.252,35.252,35.1605,35.1675,36800.0
2010-01-25 15:10:00,49.96,49.99,49.84,49.91,61000.0,35.1605,35.1816,35.0761,35.1253,61000.0
2010-01-25 15:20:00,49.9,49.95,49.85,49.88,33000.0,35.1183,35.1535,35.0831,35.1042,33000.0
2010-01-25 15:30:00,49.87,50.01,49.86,49.97,71800.0,35.0972,35.1957,35.0901,35.1675,71800.0
2010-01-25 15:40:00,49.97,49.97,49.87,49.92,96700.0,35.1675,35.1675,35.0972,35.1324,96700.0
2010-01-25 15:50:00,49.92,49.99,49.88,49.88,193600.0,35.1324,35.1816,35.1042,35.1042,193600.0
2010-01-26 09:30:00,49.71,49.9,49.38,49.7,48600.0,34.9846,35.1183,34.7523,34.9775,48600.0
2010-01-26 09:40:00,49.7,49.92,49.7,49.81,38700.0,34.9775,35.1324,34.9775,35.0549,38700.0
2010-01-26 09:50:00,49.84,49.84,49.67,49.8,48300.0,35.0761,35.0761,34.9564,35.0479,48300.0
2010-01-26 10:00:00,49.85,50.22,49.8,50.15,97100.0,35.0831,35.3435,35.0479,35.2942,97100.0
2010-01-26 10:10:00,50.15,50.34,50.09,50.3,60100.0,35.2942,35.4279,35.252,35.3998,60100.0
2010-01-26 10:20:00,50.29,50.31,50.05,50.06,54600.0,35.3928,35.4068,35.2239,35.2309,54600.0
2010-01-26 10:30:00,50.08,50.3,50.08,50.3,62900.0,35.245,35.3998,35.245,35.3998,62900.0
2010-01-26 10:40:00,50.28,50.38,50.21,50.21,18800.0,35.3857,35.4561,35.3365,35.3365,18800.0
2010-01-26 10:50:00,50.2,50.24,50.08,50.19,30900.0,35.3294,35.3576,35.245,35.3224,30900.0
2010-01-26 11:00:00,50.19,50.23,50.12,50.18,25400.0,35.3224,35.3505,35.2731,35.3153,25400.0
2010-01-26 11:10:00,50.2,50.25,50.13,50.23,29600.0,35.3294,35.3646,35.2802,35.3505,29600.0
2010-01-26 11:20:00,50.22,50.32,50.19,50.28,28000.0,35.3435,35.4139,35.3224,35.3857,28000.0
2010-01-26 11:30:00,50.26,50.46,50.22,50.42,26700.0,35.3716,35.5124,35.3435,35.4842,26700.0
2010-01-26 11:40:00,50.43,50.5,50.28,50.32,30500.0,35.4913,35.5405,35.3857,35.4139,30500.0
2010-01-26 11:50:00,50.32,50.38,50.14,50.16,25800.0,35.4139,35.4561,35.2872,35.3013,25800.0
2010-01-26 12:00:00,50.13,50.33,50.12,50.31,15200.0,35.2802,35.4209,35.2731,35.4068,15200.0
2010-01-26 12:10:00,50.33,50.47,50.33,50.44,31600.0,35.4209,35.5194,35.4209,35.4983,31600.0
2010-01-26 12:20:00,50.45,50.45,50.27,50.31,57000.0,35.5054,35.5054,35.3787,35.4068,57000.0
2010-01-26 12:30:00,50.31,50.31,50.11,50.3,130800.0,35.4068,35.4068,35.2661,35.3998,130800.0
2010-01-26 12:40:00,50.29,50.37,50.12,50.13,36300.0,35.3928,35.4491,35.2731,35.2802,36300.0
2010-01-26 12:50:00,50.13,50.21,50.12,50.17,35400.0,35.2802,35.3365,35.2731,35.3083,35400.0
2010-01-26 13:00:00,50.18,50.22,50.1,50.1,81200.0,35.3153,35.3435,35.259,35.259,81200.0
2010-01-26 13:10:00,50.11,50.15,50.07,50.07,30800.0,35.2661,35.2942,35.2379,35.2379,30800.0
2010-01-26 13:20:00,50.08,50.09,49.97,50.02,88800.0,35.245,35.252,35.1675,35.2027,88800.0
2010-01-26 13:30:00,50.02,50.05,49.96,50.03,48500.0,35.2027,35.2239,35.1605,35.2098,48500.0
2010-01-26 13:40:00,50.03,50.05,49.97,50.0,53000.0,35.2098,35.2239,35.1675,35.1887,53000.0
2010-01-26 13:50:00,50.01,50.05,49.98,50.02,60700.0,35.1957,35.2239,35.1746,35.2027,60700.0
2010-01-26 14:00:00,50.03,50.07,49.98,50.0,63600.0,35.2098,35.2379,35.1746,35.1887,63600.0
2010-01-26 14:10:00,50.01,50.03,49.9,49.95,64200.0,35.1957,35.2098,35.1183,35.1535,64200.0
2010-01-26 14:20:00,49.96,50.01,49.95,49.96,29000.0,35.1605,35.1957,35.1535,35.1605,29000.0
2010-01-26 14:30:00,49.96,50.05,49.92,49.94,48600.0,35.1605,35.2239,35.1324,35.1464,48600.0
2010-01-26 14:40:00,49.94,50.05,49.93,50.02,49900.0,35.1464,35.2239,35.1394,35.2027,49900.0
2010-01-26 14:50:00,50.02,50.16,50.02,50.13,150200.0,35.2027,35.3013,35.2027,35.2802,150200.0
2010-01-26 15:00:00,50.12,50.17,50.08,50.1,50300.0,35.2731,35.3083,35.245,35.259,50300.0
2010-01-26 15:10:00,50.1,50.16,50.06,50.08,96300.0,35.259,35.3013,35.2309,35.245,96300.0
2010-01-26 15:20:00,50.08,50.09,49.96,50.03,59000.0,35.245,35.252,35.1605,35.2098,59000.0
2010-01-26 15:30:00,50.03,50.06,49.81,49.9,117800.0,35.2098,35.2309,35.0549,35.1183,117800.0
2010-01-26 15:40:00,49.89,49.9,49.73,49.74,139000.0,35.1112,35.1183,34.9986,35.0057,139000.0
2010-01-26 15:50:00,49.75,49.88,49.72,49.76,142100.0,35.0127,35.1042,34.9916,35.0198,142100.0
2010-01-27 09:30:00,49.56,49.69,49.19,49.54,91500.0,34.879,34.9705,34.6186,34.8649,91500.0
2010-01-27 09:40:00,49.52,49.69,49.45,49.66,66800.0,34.8509,34.9705,34.8016,34.9494,66800.0
2010-01-27 09:50:00,49.66,49.92,49.66,49.9,71600.0,34.9494,35.1324,34.9494,35.1183,71600.0
2010-01-27 10:00:00,49.87,49.96,49.75,49.87,108500.0,35.0972,35.1605,35.0127,35.0972,108500.0
2010-01-27 10:10:00,49.88,49.94,49.65,49.74,67900.0,35.1042,35.1464,34.9423,35.0057,67900.0
2010-01-27 10:20:00,49.74,49.75,49.54,49.71,65600.0,35.0057,35.0127,34.8649,34.9846,65600.0
2010-01-27 10:30:00,49.72,49.79,49.56,49.7,86400.0,34.9916,35.0409,34.879,34.9775,86400.0
2010-01-27 10:40:00,49.7,50.05,49.69,49.96,110100.0,34.9775,35.2239,34.9705,35.1605,110100.0
2010-01-27 10:50:00,49.96,50.24,49.94,50.13,62100.0,35.1605,35.3576,35.1464,35.2802,62100.0
2010-01-27 11:00:00,50.14,50.17,50.05,50.08,45800.0,35.2872,35.3083,35.2239,35.245,45800.0
2010-01-27 11:10:00,50.08,50.19,49.98,50.18,40300.0,35.245,35.3224,35.1746,35.3153,40300.0
2010-01-27 11:20:00,50.18,50.24,50.09,50.14,43500.0,35.3153,35.3576,35.252,35.2872,43500.0
2010-01-27 11:30:00,50.14,50.32,50.04,50.18,152200.0,35.2872,35.4139,35.2168,35.3153,152200.0
2010-01-27 11:40:00,50.15,50.21,50.11,50.2,48800.0,35.2942,35.3365,35.2661,35.3294,48800.0
2010-01-27 11:50:00,50.21,50.22,50.13,50.16,32800.0,35.3365,35.3435,35.2802,35.3013,32800.0
2010-01-27 12:00:00,50.16,50.24,50.15,50.18,28900.0,35.3013,35.3576,35.2942,35.3153,28900.0
2010-01-27 12:10:00,50.18,50.25,50.0,50.01,24000.0,35.3153,35.3646,35.1887,35.1957,24000.0
2010-01-27 12:20:00,50.01,50.13,50.01,50.1,28700.0,35.1957,35.2802,35.1957,35.259,28700.0
2010-01-27 12:30:00,50.1,50.3,50.1,50.3,49600.0,35.259,35.3998,35.259,35.3998,49600.0
2010-01-27 12:40:00,50.31,50.35,50.27,50.33,44800.0,35.4068,35.435,35.3787,35.4209,44800.0
2010-01-27 12:50:00,50.33,50.33,50.18,50.19,49800.0,35.4209,35.4209,35.3153,35.3224,49800.0
2010-01-27 13:00:00,50.2,50.23,50.1,50.17,60200.0,35.3294,35.3505,35.259,35.3083,60200.0
2010-01-27 13:10:00,50.17,50.18,49.95,50.01,51400.0,35.3083,35.3153,35.1535,35.1957,51400.0
2010-01-27 13:20:00,50.01,50.13,49.97,50.13,20700.0,35.1957,35.2802,35.1675,35.2802,20700.0
2010-01-27 13:30:00,50.14,50.25,50.14,50.19,82000.0,35.2872,35.3646,35.2872,35.3224,82000.0
2010-01-27 13:40:00,50.16,50.18,50.05,50.05,42900.0,35.3013,35.3153,35.2239,35.2239,42900.0
2010-01-27 13:50:00,50.05,50.14,50.05,50.13,53900.0,35.2239,35.2872,35.2239,35.2802,53900.0
2010-01-27 14:00:00,50.13,50.13,49.95,50.02,51000.0,35.2802,35.2802,35.1535,35.2027,51000.0
2010-01-27 14:10:00,50.02,50.15,49.81,50.05,40900.0,35.2027,35.2942,35.0549,35.2239,40900.0
2010-01-27 14:20:00,50.05,50.09,49.86,49.92,98600.0,35.2239,35.252,35.0901,35.1324,98600.0
2010-01-27 14:30:00,49.91,50.13,49.88,50.01,65800.0,35.1253,35.2802,35.1042,35.1957,65800.0
2010-01-27 14:40:00,50.03,50.27,50.03,50.26,77900.0,35.2098,35.3787,35.2098,35.3716,77900.0
2010-01-27 14:50:00,50.25,50.41,50.18,50.34,96600.0,35.3646,35.4772,35.3153,35.4279,96600.0
2010-01-27 15:00:00,50.35,50.47,50.2,50.27,112100.0,35.435,35.5194,35.3294,35.3787,112100.0
2010-01-27 15:10:00,50.28,50.38,50.15,50.33,80400.0,35.3857,35.4561,35.2942,35.4209,80400.0
2010-01-27 15:20:00,50.33,50.41,50.3,50.39,106000.0,35.4209,35.4772,35.3998,35.4631,106000.0
2010-01-27 15:30:00,50.4,50.67,50.39,50.61,140700.0,35.4702,35.6602,35.4631,35.618,140700.0
2010-01-27 15:40:00,50.6,50.6,50.35,50.38,164700.0,35.6109,35.6109,35.435,35.4561,164700.0
2010-01-27 15:50:00,50.38,50.5,50.37,50.42,201600.0,35.4561,35.5405,35.4491,35.4842,201600.0
2010-01-28 09:30:00,49.74,50.35,48.68,48.79,381400.0,35.0057,35.435,34.2597,34.3371,381400.0
2010-01-28 09:40:00,48.8,49.12,48.6,49.1,222500.0,34.3441,34.5693,34.2034,34.5553,222500.0
2010-01-28 09:50:00,49.1,49.24,49.02,49.12,208300.0,34.5553,34.6538,34.499,34.5693,208300.0
2010-01-28 10:00:00,49.14,49.27,48.76,48.85,121300.0,34.5834,34.6749,34.316,34.3793,121300.0
2010-01-28 10:10:00,48.84,49.01,48.78,48.78,93900.0,34.3723,34.4919,34.3301,34.3301,93900.0
2010-01-28 10:20:00,48.79,48.96,48.7,48.94,84000.0,34.3371,34.4567,34.2738,34.4427,84000.0
2010-01-28 10:30:00,48.93,49.04,48.7,48.83,87100.0,34.4356,34.513,34.2738,34.3652,87100.0
2010-01-28 10:40:00,48.8,49.0,48.39,48.4,109300.0,34.3441,34.4849,34.0556,34.0626,109300.0
2010-01-28 10:50:00,48.4,49.3,48.37,48.64,68000.0,34.0626,34.696,34.0415,34.2315,68000.0
2010-01-28 11:00:00,48.64,48.72,48.44,48.62,41300.0,34.2315,34.2878,34.0908,34.2175,41300.0
2010-01-28 11:10:00,48.61,48.69,48.36,48.38,40000.0,34.2104,34.2667,34.0345,34.0485,40000.0
2010-01-28 11:20:00,48.38,48.53,48.35,48.36,45700.0,34.0485,34.1541,34.0274,34.0345,45700.0
2010-01-28 11:30:00,48.35,48.35,47.81,48.03,116400.0,34.0274,34.0274,33.6474,33.8022,116400.0
2010-01-28 11:40:00,48.03,48.1,47.96,48.02,70300.0,33.8022,33.8515,33.753,33.7952,70300.0
2010-01-28 11:50:00,48.02,48.23,47.98,48.23,82900.0,33.7952,33.943,33.767,33.943,82900.0
2010-01-28 12:00:00,48.22,48.33,48.19,48.23,39900.0,33.9359,34.0134,33.9148,33.943,39900.0
2010-01-28 12:10:00,48.22,48.29,48.21,48.29,105800.0,33.9359,33.9852,33.9289,33.9852,105800.0
2010-01-28 12:20:00,48.28,48.31,48.24,48.25,44200.0,33.9782,33.9993,33.95,33.9571,44200.0
2010-01-28 12:30:00,48.24,48.33,48.18,48.32,41300.0,33.95,34.0134,33.9078,34.0063,41300.0
2010-01-28 12:40:00,48.32,48.34,48.18,48.26,30500.0,34.0063,34.0204,33.9078,33.9641,30500.0
2010-01-28 12:50:00,48.28,48.38,48.25,48.32,184400.0,33.9782,34.0485,33.9571,34.0063,184400.0
2010-01-28 13:00:00,48.31,48.34,48.15,48.19,63500.0,33.9993,34.0204,33.8867,33.9148,63500.0
2010-01-28 13:10:00,48.19,48.35,48.19,48.3,73500.0,33.9148,34.0274,33.9148,33.9922,73500.0
2010-01-28 13:20:00,48.29,48.36,48.21,48.29,40000.0,33.9852,34.0345,33.9289,33.9852,40000.0
2010-01-28 13:30:00,48.3,48.45,48.28,48.36,50700.0,33.9922,34.0978,33.9782,34.0345,50700.0
2010-01-28 13:40:00,48.36,48.48,48.3,48.38,94200.0,34.0345,34.1189,33.9922,34.0485,94200.0
2010-01-28 13:50:00,48.37,48.49,48.32,48.41,82800.0,34.0415,34.126,34.0063,34.0697,82800.0
2010-01-28 14:00:00,48.41,48.42,48.28,48.28,63400.0,34.0697,34.0767,33.9782,33.9782,63400.0
2010-01-28 14:10:00,48.29,48.3,48.13,48.17,76400.0,33.9852,33.9922,33.8726,33.9008,76400.0
2010-01-28 14:20:00,48.16,48.27,48.16,48.23,55400.0,33.8937,33.9711,33.8937,33.943,55400.0
2010-01-28 14:30:00,48.23,48.27,48.06,48.19,73400.0,33.943,33.9711,33.8233,33.9148,73400.0
2010-01-28 14:40:00,48.18,48.21,48.08,48.14,85600.0,33.9078,33.9289,33.8374,33.8796,85600.0
2010-01-28 14:50:00,48.17,48.23,48.1,48.17,47800.0,33.9008,33.943,33.8515,33.9008,47800.0
2010-01-28 15:00:00,48.15,48.3,48.1,48.24,101500.0,33.8867,33.9922,33.8515,33.95,101500.0
2010-01-28 15:10:00,48.26,48.3,48.1,48.18,104700.0,33.9641,33.9922,33.8515,33.9078,104700.0
2010-01-28 15:20:00,48.18,48.3,48.15,48.17,124700.0,33.9078,33.9922,33.8867,33.9008,124700.0
2010-01-28 15:30:00,48.17,48.24,48.09,48.19,156400.0,33.9008,33.95,33.8445,33.9148,156400.0
2010-01-28 15:40:00,48.21,48.33,48.09,48.1,311900.0,33.9289,34.0134,33.8445,33.8515,311900.0
2010-01-28 15:50:00,48.1,48.14,48.01,48.01,353900.0,33.8515,33.8796,33.7882,33.7882,353900.0
2010-01-29 09:30:00,48.0,48.42,47.68,48.32,132900.0,33.7811,34.0767,33.5559,34.0063,132900.0
2010-01-29 09:40:00,48.31,48.45,48.14,48.17,78800.0,33.9993,34.0978,33.8796,33.9008,78800.0
2010-01-29 09:50:00,48.17,48.38,48.1,48.31,69100.0,33.9008,34.0485,33.8515,33.9993,69100.0
2010-01-29 10:00:00,48.33,48.37,48.17,48.18,49900.0,34.0134,34.0415,33.9008,33.9078,49900.0
2010-01-29 10:10:00,48.18,48.27,48.09,48.2,49800.0,33.9078,33.9711,33.8445,33.9219,49800.0
2010-01-29 10:20:00,48.2,48.54,48.17,48.44,104900.0,33.9219,34.1612,33.9008,34.0908,104900.0
2010-01-29 10:30:00,48.44,48.44,48.35,48.41,59900.0,34.0908,34.0908,34.0274,34.0697,59900.0
2010-01-29 10:40:00,48.41,48.48,48.36,48.45,61500.0,34.0697,34.1189,34.0345,34.0978,61500.0
2010-01-29 10:50:00,48.45,48.46,48.21,48.33,43900.0,34.0978,34.1049,33.9289,34.0134,43900.0
2010-01-29 11:00:00,48.33,48.45,48.27,48.29,34200.0,34.0134,34.0978,33.9711,33.9852,34200.0
2010-01-29 11:10:00,48.29,48.29,48.17,48.2,60500.0,33.9852,33.9852,33.9008,33.9219,60500.0
2010-01-29 11:20:00,48.19,48.3,48.09,48.09,52100.0,33.9148,33.9922,33.8445,33.8445,52100.0
2010-01-29 11:30:00,48.09,48.11,47.91,47.99,75100.0,33.8445,33.8585,33.7178,33.7741,75100.0
2010-01-29 11:40:00,48.0,48.01,47.82,47.82,43100.0,33.7811,33.7882,33.6544,33.6544,43100.0
2010-01-29 11:50:00,47.82,47.89,47.62,47.65,56300.0,33.6544,33.7037,33.5137,33.5348,56300.0
2010-01-29 12:00:00,47.64,47.69,47.43,47.49,80800.0,33.5278,33.5629,33.38,33.4222,80800.0
2010-01-29 12:10:00,47.49,47.57,47.42,47.57,36000.0,33.4222,33.4785,33.3729,33.4785,36000.0
2010-01-29 12:20:00,47.57,47.7,47.52,47.58,33800.0,33.4785,33.57,33.4433,33.4855,33800.0
2010-01-29 12:30:00,47.58,47.63,47.51,47.57,24300.0,33.4855,33.5207,33.4363,33.4785,24300.0
2010-01-29 12:40:00,47.56,47.56,47.43,47.51,30100.0,33.4715,33.4715,33.38,33.4363,30100.0
2010-01-29 12:50:00,47.53,47.76,47.53,47.75,32100.0,33.4503,33.6122,33.4503,33.6052,32100.0
2010-01-29 13:00:00,47.74,47.83,47.67,47.83,33400.0,33.5981,33.6615,33.5489,33.6615,33400.0
2010-01-29 13:10:00,47.82,47.85,47.74,47.76,36800.0,33.6544,33.6755,33.5981,33.6122,36800.0
2010-01-29 13:20:00,47.76,47.8,47.7,47.7,22100.0,33.6122,33.6404,33.57,33.57,22100.0
2010-01-29 13:30:00,47.7,47.7,47.6,47.62,35600.0,33.57,33.57,33.4996,33.5137,35600.0
2010-01-29 13:40:00,47.62,47.62,47.35,47.37,55900.0,33.5137,33.5137,33.3237,33.3377,55900.0
2010-01-29 13:50:00,47.36,47.38,47.23,47.31,87000.0,33.3307,33.3448,33.2392,33.2955,87000.0
2010-01-29 14:00:00,47.33,47.48,47.32,47.39,46900.0,33.3096,33.4152,33.3025,33.3518,46900.0
2010-01-29 14:10:00,47.39,47.53,47.39,47.45,57900.0,33.3518,33.4503,33.3518,33.394,57900.0
2010-01-29 14:20:00,47.44,47.46,47.34,47.37,30900.0,33.387,33.4011,33.3166,33.3377,30900.0
2010-01-29 14:30:00,47.37,47.44,47.3,47.44,56100.0,33.3377,33.387,33.2885,33.387,56100.0
2010-01-29 14:40:00,47.44,47.49,47.31,47.32,68900.0,33.387,33.4222,33.2955,33.3025,68900.0
2010-01-29 14:50:00,47.31,47.31,47.15,47.29,115100.0,33.2955,33.2955,33.1829,33.2814,115100.0
2010-01-29 15:00:00,47.29,47.31,47.2,47.21,86100.0,33.2814,33.2955,33.2181,33.2251,86100.0
2010-01-29 15:10:00,47.2,47.22,46.98,47.14,127200.0,33.2181,33.2322,33.0633,33.1759,127200.0
2010-01-29 15:20:00,47.14,47.19,47.1,47.19,77800.0,33.1759,33.2111,33.1477,33.2111,77800.0
2010-01-29 15:30:00,47.18,47.18,47.02,47.16,163200.0,33.204,33.204,33.0914,33.1899,163200.0
2010-01-29 15:40:00,47.15,47.17,47.03,47.12,156500.0,33.1829,33.197,33.0985,33.1618,156500.0
2010-01-29 15:50:00,47.12,47.31,47.07,47.07,333900.0,33.1618,33.2955,33.1266,33.1266,333900.0
2010-02-01 09:30:00,47.28,47.97,47.28,47.89,126100.0,33.2744,33.76,33.2744,33.7037,126100.0
2010-02-01 09:40:00,47.92,47.96,47.75,47.79,83800.0,33.7248,33.753,33.6052,33.6333,83800.0
2010-02-01 09:50:00,47.81,47.81,47.63,47.68,61600.0,33.6474,33.6474,33.5207,33.5559,61600.0
2010-02-01 10:00:00,47.7,47.95,47.69,47.83,91100.0,33.57,33.7459,33.5629,33.6615,91100.0
2010-02-01 10:10:00,47.84,48.02,47.81,47.95,64800.0,33.6685,33.7952,33.6474,33.7459,64800.0
2010-02-01 10:20:00,47.96,48.24,47.93,48.16,102500.0,33.753,33.95,33.7319,33.8937,102500.0
2010-02-01 10:30:00,48.18,48.32,48.13,48.27,53400.0,33.9078,34.0063,33.8726,33.9711,53400.0
2010-02-01 10:40:00,48.27,48.46,48.21,48.42,103500.0,33.9711,34.1049,33.9289,34.0767,103500.0
2010-02-01 10:50:00,48.41,48.45,48.07,48.16,52600.0,34.0697,34.0978,33.8304,33.8937,52600.0
2010-02-01 11:00:00,48.15,48.29,48.03,48.29,30400.0,33.8867,33.9852,33.8022,33.9852,30400.0
2010-02-01 11:10:00,48.29,48.36,48.14,48.36,37400.0,33.9852,34.0345,33.8796,34.0345,37400.0
2010-02-01 11:20:00,48.37,48.5,48.33,48.43,37100.0,34.0415,34.133,34.0134,34.0837,37100.0
2010-02-01 11:30:00,48.43,48.46,48.22,48.22,32300.0,34.0837,34.1049,33.9359,33.9359,32300.0
2010-02-01 11:40:00,48.23,48.24,48.12,48.13,18700.0,33.943,33.95,33.8656,33.8726,18700.0
2010-02-01 11:50:00,48.12,48.15,48.0,48.01,73000.0,33.8656,33.8867,33.7811,33.7882,73000.0
2010-02-01 12:00:00,48.01,48.14,48.0,48.14,50900.0,33.7882,33.8796,33.7811,33.8796,50900.0
2010-02-01 12:10:00,48.14,48.2,48.1,48.2,39800.0,33.8796,33.9219,33.8515,33.9219,39800.0
2010-02-01 12:20:00,48.19,48.2,48.13,48.19,21600.0,33.9148,33.9219,33.8726,33.9148,21600.0
2010-02-01 12:30:00,48.18,48.2,48.13,48.17,19900.0,33.9078,33.9219,33.8726,33.9008,19900.0
2010-02-01 12:40:00,48.16,48.27,48.12,48.27,31100.0,33.8937,33.9711,33.8656,33.9711,31100.0
2010-02-01 12:50:00,48.27,48.3,48.13,48.15,24500.0,33.9711,33.9922,33.8726,33.8867,24500.0
2010-02-01 13:00:00,48.15,48.19,48.09,48.18,27800.0,33.8867,33.9148,33.8445,33.9078,27800.0
2010-02-01 13:10:00,48.19,48.28,48.13,48.26,42000.0,33.9148,33.9782,33.8726,33.9641,42000.0
2010-02-01 13:20:00,48.27,48.3,48.21,48.3,26400.0,33.9711,33.9922,33.9289,33.9922,26400.0
2010-02-01 13:30:00,48.3,48.32,48.12,48.17,24800.0,33.9922,34.0063,33.8656,33.9008,24800.0
2010-02-01 13:40:00,48.17,48.27,48.1,48.2,38000.0,33.9008,33.9711,33.8515,33.9219,38000.0
2010-02-01 13:50:00,48.19,48.23,48.13,48.17,29300.0,33.9148,33.943,33.8726,33.9008,29300.0
2010-02-01 14:00:00,48.16,48.16,48.03,48.15,57900.0,33.8937,33.8937,33.8022,33.8867,57900.0
2010-02-01 14:10:00,48.15,48.15,48.0,48.06,55200.0,33.8867,33.8867,33.7811,33.8233,55200.0
2010-02-01 14:20:00,48.07,48.1,47.93,48.02,51700.0,33.8304,33.8515,33.7319,33.7952,51700.0
2010-02-01 14:30:00,48.03,48.12,48.01,48.1,42800.0,33.8022,33.8656,33.7882,33.8515,42800.0
2010-02-01 14:40:00,48.09,48.2,47.99,48.01,128400.0,33.8445,33.9219,33.7741,33.7882,128400.0
2010-02-01 14:50:00,48.0,48.06,47.95,47.95,45000.0,33.7811,33.8233,33.7459,33.7459,45000.0
2010-02-01 15:00:00,47.95,48.03,47.87,47.89,42600.0,33.7459,33.8022,33.6896,33.7037,42600.0
2010-02-01 15:10:00,47.89,48.0,47.88,47.93,45400.0,33.7037,33.7811,33.6967,33.7319,45400.0
2010-02-01 15:20:00,47.94,48.07,47.94,47.99,48900.0,33.7389,33.8304,33.7389,33.7741,48900.0
2010-02-01 15:30:00,48.0,48.03,47.9,48.0,82300.0,33.7811,33.8022,33.7107,33.7811,82300.0
2010-02-01 15:40:00,48.0,48.06,47.96,47.97,61400.0,33.7811,33.8233,33.753,33.76,61400.0
2010-02-01 15:50:00,47.97,48.11,47.96,48.08,177400.0,33.76,33.8585,33.753,33.8374,177400.0
2010-02-02 09:30:00,48.42,48.59,48.05,48.56,77300.0,34.0767,34.1963,33.8163,34.1752,77300.0
2010-02-02 09:40:00,48.55,48.67,48.43,48.59,76400.0,34.1682,34.2526,34.0837,34.1963,76400.0
2010-02-02 09:50:00,48.6,48.8,48.57,48.78,95100.0,34.2034,34.3441,34.1823,34.3301,95100.0
2010-02-02 10:00:00,48.78,48.95,48.65,48.75,149700.0,34.3301,34.4497,34.2386,34.3089,149700.0
2010-02-02 10:10:00,48.75,49.1,48.67,49.06,69900.0,34.3089,34.5553,34.2526,34.5271,69900.0
2010-02-02 10:20:00,49.06,49.18,49.05,49.17,70700.0,34.5271,34.6116,34.5201,34.6045,70700.0
2010-02-02 10:30:00,49.19,49.43,49.18,49.42,73500.0,34.6186,34.7875,34.6116,34.7805,73500.0
2010-02-02 10:40:00,49.43,49.44,49.27,49.34,70700.0,34.7875,34.7945,34.6749,34.7242,70700.0
2010-02-02 10:50:00,49.33,49.33,49.12,49.21,39200.0,34.7171,34.7171,34.5693,34.6327,39200.0
2010-02-02 11:00:00,49.22,49.23,48.91,48.98,36900.0,34.6397,34.6468,34.4215,34.4708,36900.0
2010-02-02 11:10:00,49.0,49.11,48.97,49.07,39600.0,34.4849,34.5623,34.4638,34.5342,39600.0
2010-02-02 11:20:00,49.07,49.22,49.01,49.15,41400.0,34.5342,34.6397,34.4919,34.5905,41400.0
2010-02-02 11:30:00,49.14,49.16,49.06,49.13,19900.0,34.5834,34.5975,34.5271,34.5764,19900.0
2010-02-02 11:40:00,49.13,49.24,49.09,49.09,35900.0,34.5764,34.6538,34.5482,34.5482,35900.0
2010-02-02 11:50:00,49.08,49.18,48.99,49.08,69300.0,34.5412,34.6116,34.4779,34.5412,69300.0
2010-02-02 12:00:00,49.06,49.08,48.91,48.94,29700.0,34.5271,34.5412,34.4215,34.4427,29700.0
2010-02-02 12:10:00,48.94,49.1,48.93,49.08,23100.0,34.4427,34.5553,34.4356,34.5412,23100.0
2010-02-02 12:20:00,49.08,49.14,48.97,49.1,93300.0,34.5412,34.5834,34.4638,34.5553,93300.0
2010-02-02 12:30:00,49.1,49.21,49.09,49.12,40200.0,34.5553,34.6327,34.5482,34.5693,40200.0
2010-02-02 12:40:00,49.12,49.21,49.09,49.18,25900.0,34.5693,34.6327,34.5482,34.6116,25900.0
2010-02-02 12:50:00,49.19,49.23,49.1,49.23,43700.0,34.6186,34.6468,34.5553,34.6468,43700.0
2010-02-02 13:00:00,49.24,49.31,49.19,49.24,45800.0,34.6538,34.7031,34.6186,34.6538,45800.0
2010-02-02 13:10:00,49.24,49.32,49.18,49.18,41400.0,34.6538,34.7101,34.6116,34.6116,41400.0
2010-02-02 13:20:00,49.18,49.28,49.17,49.27,33300.0,34.6116,34.6819,34.6045,34.6749,33300.0
2010-02-02 13:30:00,49.26,49.29,49.18,49.27,39100.0,34.6679,34.689,34.6116,34.6749,39100.0
2010-02-02 13:40:00,49.27,49.54,49.26,49.35,202300.0,34.6749,34.8649,34.6679,34.7312,202300.0
2010-02-02 13:50:00,49.35,49.43,49.34,49.4,75300.0,34.7312,34.7875,34.7242,34.7664,75300.0
2010-02-02 14:00:00,49.4,49.4,49.32,49.4,73000.0,34.7664,34.7664,34.7101,34.7664,73000.0
2010-02-02 14:10:00,49.39,49.4,49.33,49.38,97000.0,34.7594,34.7664,34.7171,34.7523,97000.0
2010-02-02 14:20:00,49.38,49.38,49.27,49.27,23500.0,34.7523,34.7523,34.6749,34.6749,23500.0
2010-02-02 14:30:00,49.27,49.29,49.21,49.25,38400.0,34.6749,34.689,34.6327,34.6608,38400.0
2010-02-02 14:40:00,49.25,49.28,49.14,49.22,38200.0,34.6608,34.6819,34.5834,34.6397,38200.0
2010-02-02 14:50:00,49.22,49.26,49.09,49.13,47400.0,34.6397,34.6679,34.5482,34.5764,47400.0
2010-02-02 15:00:00,49.13,49.14,48.96,49.04,68500.0,34.5764,34.5834,34.4567,34.513,68500.0
2010-02-02 15:10:00,49.05,49.24,49.02,49.22,70100.0,34.5201,34.6538,34.499,34.6397,70100.0
2010-02-02 15:20:00,49.22,49.24,49.02,49.02,46900.0,34.6397,34.6538,34.499,34.499,46900.0
2010-02-02 15:30:00,49.02,49.13,49.02,49.06,53000.0,34.499,34.5764,34.499,34.5271,53000.0
2010-02-02 15:40:00,49.07,49.15,48.86,48.93,320700.0,34.5342,34.5905,34.3864,34.4356,320700.0
2010-02-02 15:50:00,48.94,49.05,48.91,49.01,161100.0,34.4427,34.5201,34.4215,34.4919,161100.0
2010-02-03 09:30:00,48.59,49.0,48.51,48.92,94500.0,34.4363,34.7269,34.3796,34.6702,94500.0
2010-02-03 09:40:00,48.92,49.16,48.92,48.98,46800.0,34.6702,34.8403,34.6702,34.7127,46800.0
2010-02-03 09:50:00,49.0,49.25,48.96,49.2,77200.0,34.7269,34.9041,34.6985,34.8686,77200.0
2010-02-03 10:00:00,49.17,49.19,48.95,49.12,40400.0,34.8474,34.8615,34.6915,34.8119,40400.0
2010-02-03 10:10:00,49.11,49.22,48.99,49.04,43800.0,34.8048,34.8828,34.7198,34.7552,43800.0
2010-02-03 10:20:00,49.05,49.07,48.7,48.78,64600.0,34.7623,34.7765,34.5143,34.571,64600.0
2010-02-03 10:30:00,48.78,48.87,48.64,48.75,55500.0,34.571,34.6348,34.4718,34.5497,55500.0
2010-02-03 10:40:00,48.74,48.89,48.61,48.89,65300.0,34.5426,34.6489,34.4505,34.6489,65300.0
2010-02-03 10:50:00,48.89,48.97,48.83,48.83,39200.0,34.6489,34.7056,34.6064,34.6064,39200.0
2010-02-03 11:00:00,48.84,48.91,48.8,48.81,42500.0,34.6135,34.6631,34.5851,34.5922,42500.0
2010-02-03 11:10:00,48.82,48.85,48.58,48.58,32000.0,34.5993,34.6206,34.4292,34.4292,32000.0
2010-02-03 11:20:00,48.58,48.65,48.41,48.52,55800.0,34.4292,34.4788,34.3087,34.3867,55800.0
2010-02-03 11:30:00,48.53,48.56,48.37,48.38,19400.0,34.3938,34.4151,34.2804,34.2875,19400.0
2010-02-03 11:40:00,48.4,48.46,48.25,48.46,55900.0,34.3017,34.3442,34.1954,34.3442,55900.0
2010-02-03 11:50:00,48.47,48.55,48.42,48.44,31300.0,34.3513,34.408,34.3158,34.33,31300.0
2010-02-03 12:00:00,48.45,48.64,48.44,48.53,28500.0,34.3371,34.4718,34.33,34.3938,28500.0
2010-02-03 12:10:00,48.53,48.67,48.52,48.63,15900.0,34.3938,34.493,34.3867,34.4647,15900.0
2010-02-03 12:20:00,48.64,48.64,48.51,48.57,23500.0,34.4718,34.4718,34.3796,34.4221,23500.0
2010-02-03 12:30:00,48.57,48.67,48.54,48.65,12100.0,34.4221,34.493,34.4009,34.4788,12100.0
2010-02-03 12:40:00,48.65,48.66,48.43,48.47,16300.0,34.4788,34.4859,34.3229,34.3513,16300.0
2010-02-03 12:50:00,48.47,48.53,48.46,48.46,11200.0,34.3513,34.3938,34.3442,34.3442,11200.0
2010-02-03 13:00:00,48.46,48.7,48.44,48.68,19700.0,34.3442,34.5143,34.33,34.5001,19700.0
2010-02-03 13:10:00,48.68,48.7,48.58,48.67,18500.0,34.5001,34.5143,34.4292,34.493,18500.0
2010-02-03 13:20:00,48.67,48.67,48.53,48.54,13500.0,34.493,34.493,34.3938,34.4009,13500.0
2010-02-03 13:30:00,48.53,48.7,48.53,48.65,14200.0,34.3938,34.5143,34.3938,34.4788,14200.0
2010-02-03 13:40:00,48.64,48.67,48.55,48.61,21900.0,34.4718,34.493,34.408,34.4505,21900.0
2010-02-03 13:50:00,48.6,48.64,48.6,48.61,31000.0,34.4434,34.4718,34.4434,34.4505,31000.0
2010-02-03 14:00:00,48.6,48.66,48.56,48.66,37900.0,34.4434,34.4859,34.4151,34.4859,37900.0
2010-02-03 14:10:00,48.65,48.69,48.65,48.67,26200.0,34.4788,34.5072,34.4788,34.493,26200.0
2010-02-03 14:20:00,48.67,48.72,48.61,48.63,52100.0,34.493,34.5284,34.4505,34.4647,52100.0
2010-02-03 14:30:00,48.63,48.64,48.48,48.49,17800.0,34.4647,34.4718,34.3584,34.3654,17800.0
2010-02-03 14:40:00,48.5,48.54,48.43,48.49,37300.0,34.3725,34.4009,34.3229,34.3654,37300.0
2010-02-03 14:50:00,48.49,48.59,48.46,48.59,26000.0,34.3654,34.4363,34.3442,34.4363,26000.0
2010-02-03 15:00:00,48.59,48.68,48.58,48.67,56400.0,34.4363,34.5001,34.4292,34.493,56400.0
2010-02-03 15:10:00,48.67,48.67,48.5,48.51,60300.0,34.493,34.493,34.3725,34.3796,60300.0
2010-02-03 15:20:00,48.49,48.57,48.48,48.54,34100.0,34.3654,34.4221,34.3584,34.4009,34100.0
2010-02-03 15:30:00,48.53,48.57,48.51,48.51,33800.0,34.3938,34.4221,34.3796,34.3796,33800.0
2010-02-03 15:40:00,48.51,48.7,48.51,48.62,95700.0,34.3796,34.5143,34.3796,34.4576,95700.0
2010-02-03 15:50:00,48.62,48.62,48.45,48.46,93100.0,34.4576,34.4576,34.3371,34.3442,93100.0
2010-02-04 09:30:00,48.01,48.14,47.75,48.12,70600.0,34.0253,34.1174,33.841,34.1032,70600.0
2010-02-04 09:40:00,48.12,48.15,47.79,47.87,100400.0,34.1032,34.1245,33.8693,33.926,100400.0
2010-02-04 09:50:00,47.87,47.9,47.67,47.71,70600.0,33.926,33.9473,33.7843,33.8126,70600.0
2010-02-04 10:00:00,47.74,47.91,47.74,47.74,48000.0,33.8339,33.9544,33.8339,33.8339,48000.0
2010-02-04 10:10:00,47.74,47.74,47.46,47.48,238700.0,33.8339,33.8339,33.6355,33.6496,238700.0
2010-02-04 10:20:00,47.5,47.54,47.36,47.47,177100.0,33.6638,33.6922,33.5646,33.6426,177100.0
2010-02-04 10:30:00,47.49,47.67,47.43,47.49,46200.0,33.6567,33.7843,33.6142,33.6567,46200.0
2010-02-04 10:40:00,47.5,47.64,47.44,47.55,57800.0,33.6638,33.763,33.6213,33.6993,57800.0
2010-02-04 10:50:00,47.56,47.57,47.45,47.47,45400.0,33.7063,33.7134,33.6284,33.6426,45400.0
2010-02-04 11:00:00,47.46,47.64,47.38,47.59,54400.0,33.6355,33.763,33.5788,33.7276,54400.0
2010-02-04 11:10:00,47.6,47.64,47.5,47.62,50500.0,33.7347,33.763,33.6638,33.7489,50500.0
2010-02-04 11:20:00,47.63,47.65,47.5,47.56,56500.0,33.756,33.7701,33.6638,33.7063,56500.0
2010-02-04 11:30:00,47.56,47.62,47.5,47.53,39700.0,33.7063,33.7489,33.6638,33.6851,39700.0
2010-02-04 11:40:00,47.51,47.57,47.41,47.56,69900.0,33.6709,33.7134,33.6,33.7063,69900.0
2010-02-04 11:50:00,47.56,47.63,47.51,47.55,23200.0,33.7063,33.756,33.6709,33.6993,23200.0
2010-02-04 12:00:00,47.55,47.6,47.43,47.58,31000.0,33.6993,33.7347,33.6142,33.7205,31000.0
2010-02-04 12:10:00,47.58,47.6,47.4,47.4,23300.0,33.7205,33.7347,33.5929,33.5929,23300.0
2010-02-04 12:20:00,47.39,47.5,47.35,47.39,17600.0,33.5859,33.6638,33.5575,33.5859,17600.0
2010-02-04 12:30:00,47.39,47.41,47.35,47.37,15500.0,33.5859,33.6,33.5575,33.5717,15500.0
2010-02-04 12:40:00,47.37,47.39,47.25,47.26,29200.0,33.5717,33.5859,33.4866,33.4937,29200.0
2010-02-04 12:50:00,47.3,47.43,47.25,47.4,35000.0,33.5221,33.6142,33.4866,33.5929,35000.0
2010-02-04 13:00:00,47.4,47.5,47.33,47.48,26600.0,33.5929,33.6638,33.5433,33.6496,26600.0
2010-02-04 13:10:00,47.46,47.49,47.4,47.42,12000.0,33.6355,33.6567,33.5929,33.6071,12000.0
2010-02-04 13:20:00,47.42,47.45,47.34,47.38,20500.0,33.6071,33.6284,33.5504,33.5788,20500.0
2010-02-04 13:30:00,47.4,47.42,47.3,47.32,34500.0,33.5929,33.6071,33.5221,33.5363,34500.0
2010-02-04 13:40:00,47.3,47.31,47.17,47.21,81200.0,33.5221,33.5292,33.4299,33.4583,81200.0
2010-02-04 13:50:00,47.2,47.21,47.07,47.09,80100.0,33.4512,33.4583,33.3591,33.3732,80100.0
2010-02-04 14:00:00,47.07,47.2,47.06,47.11,45900.0,33.3591,33.4512,33.352,33.3874,45900.0
2010-02-04 14:10:00,47.1,47.18,47.05,47.12,67900.0,33.3803,33.437,33.3449,33.3945,67900.0
2010-02-04 14:20:00,47.15,47.33,47.12,47.24,40500.0,33.4158,33.5433,33.3945,33.4796,40500.0
2010-02-04 14:30:00,47.24,47.36,47.2,47.29,43000.0,33.4796,33.5646,33.4512,33.515,43000.0
2010-02-04 14:40:00,47.27,47.28,47.18,47.23,47900.0,33.5008,33.5079,33.437,33.4725,47900.0
2010-02-04 14:50:00,47.24,47.27,47.18,47.19,31900.0,33.4796,33.5008,33.437,33.4441,31900.0
2010-02-04 15:00:00,47.2,47.26,47.12,47.12,69000.0,33.4512,33.4937,33.3945,33.3945,69000.0
2010-02-04 15:10:00,47.15,47.2,47.06,47.12,81700.0,33.4158,33.4512,33.352,33.3945,81700.0
2010-02-04 15:20:00,47.12,47.14,46.99,46.99,150800.0,33.3945,33.4087,33.3024,33.3024,150800.0
2010-02-04 15:30:00,46.99,47.02,46.88,46.96,150400.0,33.3024,33.3236,33.2244,33.2811,150400.0
2010-02-04 15:40:00,46.97,47.07,46.84,46.88,131700.0,33.2882,33.3591,33.1961,33.2244,131700.0
2010-02-04 15:50:00,46.9,47.0,46.77,46.78,300600.0,33.2386,33.3095,33.1465,33.1535,300600.0
2010-02-05 09:30:00,46.73,47.29,46.45,46.61,98700.0,33.1181,33.515,32.9197,33.0331,98700.0
2010-02-05 09:40:00,46.56,46.84,46.56,46.6,34000.0,32.9976,33.1961,32.9976,33.026,34000.0
2010-02-05 09:50:00,46.59,46.78,46.49,46.52,51200.0,33.0189,33.1535,32.948,32.9693,51200.0
2010-02-05 10:00:00,46.53,46.61,46.44,46.46,60300.0,32.9764,33.0331,32.9126,32.9268,60300.0
2010-02-05 10:10:00,46.47,46.55,46.32,46.36,74000.0,32.9338,32.9905,32.8275,32.8559,74000.0
2010-02-05 10:20:00,46.38,46.85,46.35,46.73,70000.0,32.8701,33.2032,32.8488,33.1181,70000.0
2010-02-05 10:30:00,46.73,46.78,46.54,46.6,37800.0,33.1181,33.1535,32.9835,33.026,37800.0
2010-02-05 10:40:00,46.6,46.84,46.57,46.62,55600.0,33.026,33.1961,33.0047,33.0402,55600.0
2010-02-05 10:50:00,46.6,46.72,46.59,46.65,40900.0,33.026,33.111,33.0189,33.0614,40900.0
2010-02-05 11:00:00,46.65,46.71,46.52,46.64,39700.0,33.0614,33.1039,32.9693,33.0543,39700.0
2010-02-05 11:10:00,46.66,46.73,46.56,46.72,33000.0,33.0685,33.1181,32.9976,33.111,33000.0
2010-02-05 11:20:00,46.73,46.73,46.5,46.5,45600.0,33.1181,33.1181,32.9551,32.9551,45600.0
2010-02-05 11:30:00,46.49,46.53,46.29,46.31,39500.0,32.948,32.9764,32.8063,32.8205,39500.0
2010-02-05 11:40:00,46.31,46.41,46.18,46.33,54900.0,32.8205,32.8913,32.7283,32.8346,54900.0
2010-02-05 11:50:00,46.33,46.47,46.31,46.44,40400.0,32.8346,32.9338,32.8205,32.9126,40400.0
2010-02-05 12:00:00,46.44,46.6,46.43,46.58,41000.0,32.9126,33.026,32.9055,33.0118,41000.0
2010-02-05 12:10:00,46.58,46.71,46.53,46.69,40000.0,33.0118,33.1039,32.9764,33.0898,40000.0
2010-02-05 12:20:00,46.69,46.71,46.6,46.7,53600.0,33.0898,33.1039,33.026,33.0969,53600.0
2010-02-05 12:30:00,46.7,46.75,46.65,46.72,55300.0,33.0969,33.1323,33.0614,33.111,55300.0
2010-02-05 12:40:00,46.72,46.72,46.6,46.64,29100.0,33.111,33.111,33.026,33.0543,29100.0
2010-02-05 12:50:00,46.65,46.71,46.58,46.71,57200.0,33.0614,33.1039,33.0118,33.1039,57200.0
2010-02-05 13:00:00,46.7,46.72,46.63,46.69,84700.0,33.0969,33.111,33.0472,33.0898,84700.0
2010-02-05 13:10:00,46.68,46.73,46.62,46.63,39700.0,33.0827,33.1181,33.0402,33.0472,39700.0
2010-02-05 13:20:00,46.62,46.62,46.49,46.58,61900.0,33.0402,33.0402,32.948,33.0118,61900.0
2010-02-05 13:30:00,46.58,46.62,46.33,46.39,73800.0,33.0118,33.0402,32.8346,32.8771,73800.0
2010-02-05 13:40:00,46.39,46.51,46.37,46.5,149200.0,32.8771,32.9622,32.863,32.9551,149200.0
2010-02-05 13:50:00,46.51,46.51,46.38,46.46,93300.0,32.9622,32.9622,32.8701,32.9268,93300.0
2010-02-05 14:00:00,46.45,46.58,46.41,46.49,55400.0,32.9197,33.0118,32.8913,32.948,55400.0
2010-02-05 14:10:00,46.5,46.71,46.48,46.66,78800.0,32.9551,33.1039,32.9409,33.0685,78800.0
2010-02-05 14:20:00,46.67,46.86,46.54,46.78,101000.0,33.0756,33.2102,32.9835,33.1535,101000.0
2010-02-05 14:30:00,46.78,46.78,46.68,46.77,70200.0,33.1535,33.1535,33.0827,33.1465,70200.0
2010-02-05 14:40:00,46.76,46.78,46.66,46.75,73700.0,33.1394,33.1535,33.0685,33.1323,73700.0
2010-02-05 14:50:00,46.75,46.82,46.7,46.78,66000.0,33.1323,33.1819,33.0969,33.1535,66000.0
2010-02-05 15:00:00,46.77,47.11,46.72,47.05,90000.0,33.1465,33.3874,33.111,33.3449,90000.0
2010-02-05 15:10:00,47.04,47.17,46.92,47.07,66600.0,33.3378,33.4299,33.2528,33.3591,66600.0
2010-02-05 15:20:00,47.06,47.15,46.9,46.97,78200.0,33.352,33.4158,33.2386,33.2882,78200.0
2010-02-05 15:30:00,46.96,47.16,46.93,47.12,182700.0,33.2811,33.4229,33.2599,33.3945,182700.0
2010-02-05 15:40:00,47.1,47.16,46.86,46.92,183800.0,33.3803,33.4229,33.2102,33.2528,183800.0
2010-02-05 15:50:00,46.91,47.13,46.91,47.11,290400.0,33.2457,33.4016,33.2457,33.3874,290400.0
2010-02-08 09:30:00,47.01,47.1,46.56,46.86,93900.0,33.3166,33.3803,32.9976,33.2102,93900.0
2010-02-08 09:40:00,46.88,47.17,46.82,46.94,54100.0,33.2244,33.4299,33.1819,33.2669,54100.0
2010-02-08 09:50:00,46.93,47.37,46.89,47.21,79500.0,33.2599,33.5717,33.2315,33.4583,79500.0
2010-02-08 10:00:00,47.22,47.4,47.12,47.34,43400.0,33.4654,33.5929,33.3945,33.5504,43400.0
2010-02-08 10:10:00,47.32,47.48,47.32,47.39,35700.0,33.5363,33.6496,33.5363,33.5859,35700.0
2010-02-08 10:20:00,47.38,47.48,47.34,47.45,87400.0,33.5788,33.6496,33.5504,33.6284,87400.0
2010-02-08 10:30:00,47.45,47.47,47.25,47.27,38000.0,33.6284,33.6426,33.4866,33.5008,38000.0
2010-02-08 10:40:00,47.27,47.59,47.26,47.58,62500.0,33.5008,33.7276,33.4937,33.7205,62500.0
2010-02-08 10:50:00,47.57,47.6,47.43,47.48,36400.0,33.7134,33.7347,33.6142,33.6496,36400.0
2010-02-08 11:00:00,47.47,47.59,47.36,47.55,29100.0,33.6426,33.7276,33.5646,33.6993,29100.0
2010-02-08 11:10:00,47.54,47.58,47.4,47.43,29600.0,33.6922,33.7205,33.5929,33.6142,29600.0
2010-02-08 11:20:00,47.42,47.59,47.4,47.53,31700.0,33.6071,33.7276,33.5929,33.6851,31700.0
2010-02-08 11:30:00,47.53,47.55,47.46,47.47,34500.0,33.6851,33.6993,33.6355,33.6426,34500.0
2010-02-08 11:40:00,47.46,47.55,47.41,47.48,33700.0,33.6355,33.6993,33.6,33.6496,33700.0
2010-02-08 11:50:00,47.47,47.5,47.32,47.39,44400.0,33.6426,33.6638,33.5363,33.5859,44400.0
2010-02-08 12:00:00,47.39,47.39,47.21,47.27,47700.0,33.5859,33.5859,33.4583,33.5008,47700.0
2010-02-08 12:10:00,47.27,47.28,47.14,47.18,77100.0,33.5008,33.5079,33.4087,33.437,77100.0
2010-02-08 12:20:00,47.17,47.26,47.14,47.24,82300.0,33.4299,33.4937,33.4087,33.4796,82300.0
2010-02-08 12:30:00,47.23,47.41,47.21,47.41,44300.0,33.4725,33.6,33.4583,33.6,44300.0
2010-02-08 12:40:00,47.4,47.41,47.25,47.32,25400.0,33.5929,33.6,33.4866,33.5363,25400.0
2010-02-08 12:50:00,47.32,47.37,47.25,47.33,77900.0,33.5363,33.5717,33.4866,33.5433,77900.0
2010-02-08 13:00:00,47.33,47.33,47.13,47.14,72400.0,33.5433,33.5433,33.4016,33.4087,72400.0
2010-02-08 13:10:00,47.16,47.16,47.0,47.07,85800.0,33.4229,33.4229,33.3095,33.3591,85800.0
2010-02-08 13:20:00,47.07,47.1,47.0,47.04,77900.0,33.3591,33.3803,33.3095,33.3378,77900.0
2010-02-08 13:30:00,47.05,47.07,46.97,47.01,80400.0,33.3449,33.3591,33.2882,33.3166,80400.0
2010-02-08 13:40:00,47.02,47.08,46.94,47.0,100500.0,33.3236,33.3662,33.2669,33.3095,100500.0
2010-02-08 13:50:00,47.01,47.01,46.81,46.86,95200.0,33.3166,33.3166,33.1748,33.2102,95200.0
2010-02-08 14:00:00,46.87,47.08,46.87,46.97,41500.0,33.2173,33.3662,33.2173,33.2882,41500.0
2010-02-08 14:10:00,46.97,46.97,46.84,46.86,78100.0,33.2882,33.2882,33.1961,33.2102,78100.0
2010-02-08 14:20:00,46.86,46.86,46.76,46.78,70900.0,33.2102,33.2102,33.1394,33.1535,70900.0
2010-02-08 14:30:00,46.78,46.8,46.63,46.64,83900.0,33.1535,33.1677,33.0472,33.0543,83900.0
2010-02-08 14:40:00,46.64,46.79,46.61,46.7,67500.0,33.0543,33.1606,33.0331,33.0969,67500.0
2010-02-08 14:50:00,46.71,46.75,46.65,46.67,86300.0,33.1039,33.1323,33.0614,33.0756,86300.0
2010-02-08 15:00:00,46.68,46.73,46.55,46.72,91900.0,33.0827,33.1181,32.9905,33.111,91900.0
2010-02-08 15:10:00,46.71,46.71,46.53,46.54,114500.0,33.1039,33.1039,32.9764,32.9835,114500.0
2010-02-08 15:20:00,46.55,46.58,46.45,46.52,114800.0,32.9905,33.0118,32.9197,32.9693,114800.0
2010-02-08 15:30:00,46.52,46.63,46.49,46.54,136500.0,32.9693,33.0472,32.948,32.9835,136500.0
2010-02-08 15:40:00,46.53,46.53,46.35,46.39,132400.0,32.9764,32.9764,32.8488,32.8771,132400.0
2010-02-08 15:50:00,46.39,46.42,46.26,46.31,244200.0,32.8771,32.8984,32.785,32.8205,244200.0
2010-02-09 09:30:00,47.27,47.51,47.08,47.26,88500.0,33.5008,33.6709,33.3662,33.4937,88500.0
2010-02-09 09:40:00,47.25,47.47,46.96,47.26,62900.0,33.4866,33.6426,33.2811,33.4937,62900.0
2010-02-09 09:50:00,47.29,47.5,47.23,47.47,64300.0,33.515,33.6638,33.4725,33.6426,64300.0
2010-02-09 10:00:00,47.45,47.58,47.44,47.55,93300.0,33.6284,33.7205,33.6213,33.6993,93300.0
2010-02-09 10:10:00,47.53,47.72,47.47,47.58,54500.0,33.6851,33.8197,33.6426,33.7205,54500.0
2010-02-09 10:20:00,47.56,47.67,47.41,47.52,83800.0,33.7063,33.7843,33.6,33.678,83800.0
2010-02-09 10:30:00,47.52,47.55,47.38,47.47,27500.0,33.678,33.6993,33.5788,33.6426,27500.0
2010-02-09 10:40:00,47.47,47.48,47.31,47.32,38100.0,33.6426,33.6496,33.5292,33.5363,38100.0
2010-02-09 10:50:00,47.33,47.36,47.22,47.29,21100.0,33.5433,33.5646,33.4654,33.515,21100.0
2010-02-09 11:00:00,47.28,47.35,47.11,47.17,48900.0,33.5079,33.5575,33.3874,33.4299,48900.0
2010-02-09 11:10:00,47.16,47.2,47.08,47.13,40100.0,33.4229,33.4512,33.3662,33.4016,40100.0
2010-02-09 11:20:00,47.13,47.21,46.93,46.99,53600.0,33.4016,33.4583,33.2599,33.3024,53600.0
2010-02-09 11:30:00,46.99,47.48,46.97,47.39,57300.0,33.3024,33.6496,33.2882,33.5859,57300.0
2010-02-09 11:40:00,47.41,47.44,47.3,47.33,47500.0,33.6,33.6213,33.5221,33.5433,47500.0
2010-02-09 11:50:00,47.37,47.58,47.29,47.32,34900.0,33.5717,33.7205,33.515,33.5363,34900.0
2010-02-09 12:00:00,47.32,47.61,47.3,47.57,30400.0,33.5363,33.7418,33.5221,33.7134,30400.0
2010-02-09 12:10:00,47.57,47.73,47.5,47.7,36500.0,33.7134,33.8268,33.6638,33.8056,36500.0
2010-02-09 12:20:00,47.7,47.75,47.52,47.59,26300.0,33.8056,33.841,33.678,33.7276,26300.0
2010-02-09 12:30:00,47.6,47.63,47.53,47.55,33400.0,33.7347,33.756,33.6851,33.6993,33400.0
2010-02-09 12:40:00,47.55,47.55,47.19,47.32,79100.0,33.6993,33.6993,33.4441,33.5363,79100.0
2010-02-09 12:50:00,47.32,47.39,47.24,47.37,21700.0,33.5363,33.5859,33.4796,33.5717,21700.0
2010-02-09 13:00:00,47.37,47.51,47.35,47.44,30400.0,33.5717,33.6709,33.5575,33.6213,30400.0
2010-02-09 13:10:00,47.44,47.45,47.38,47.38,14400.0,33.6213,33.6284,33.5788,33.5788,14400.0
2010-02-09 13:20:00,47.38,47.51,47.33,47.4,24400.0,33.5788,33.6709,33.5433,33.5929,24400.0
2010-02-09 13:30:00,47.39,47.4,47.31,47.36,23300.0,33.5859,33.5929,33.5292,33.5646,23300.0
2010-02-09 13:40:00,47.36,47.49,47.35,47.48,20400.0,33.5646,33.6567,33.5575,33.6496,20400.0
2010-02-09 13:50:00,47.47,47.53,47.44,47.52,35200.0,33.6426,33.6851,33.6213,33.678,35200.0
2010-02-09 14:00:00,47.52,47.55,47.37,47.37,27600.0,33.678,33.6993,33.5717,33.5717,27600.0
2010-02-09 14:10:00,47.38,47.38,47.22,47.24,26800.0,33.5788,33.5788,33.4654,33.4796,26800.0
2010-02-09 14:20:00,47.24,47.33,47.21,47.23,19000.0,33.4796,33.5433,33.4583,33.4725,19000.0
2010-02-09 14:30:00,47.22,47.37,47.22,47.25,22000.0,33.4654,33.5717,33.4654,33.4866,22000.0
2010-02-09 14:40:00,47.23,47.31,47.13,47.15,30400.0,33.4725,33.5292,33.4016,33.4158,30400.0
2010-02-09 14:50:00,47.15,47.29,47.13,47.18,28700.0,33.4158,33.515,33.4016,33.437,28700.0
2010-02-09 15:00:00,47.18,47.28,47.17,47.26,41400.0,33.437,33.5079,33.4299,33.4937,41400.0
2010-02-09 15:10:00,47.25,47.28,47.16,47.24,40100.0,33.4866,33.5079,33.4229,33.4796,40100.0
2010-02-09 15:20:00,47.25,47.42,47.25,47.32,46700.0,33.4866,33.6071,33.4866,33.5363,46700.0
2010-02-09 15:30:00,47.34,47.4,47.31,47.31,50100.0,33.5504,33.5929,33.5292,33.5292,50100.0
2010-02-09 15:40:00,47.32,47.32,47.13,47.15,80600.0,33.5363,33.5363,33.4016,33.4158,80600.0
2010-02-09 15:50:00,47.15,47.16,46.99,47.13,188800.0,33.4158,33.4229,33.3024,33.4016,188800.0
2010-02-10 09:30:00,47.11,47.38,46.8,47.22,61500.0,33.3874,33.5788,33.1677,33.4654,61500.0
2010-02-10 09:40:00,47.2,47.23,46.95,47.06,79700.0,33.4512,33.4725,33.274,33.352,79700.0
2010-02-10 09:50:00,47.09,47.24,47.07,47.07,31500.0,33.3732,33.4796,33.3591,33.3591,31500.0
2010-02-10 10:00:00,47.02,47.13,46.81,46.86,61400.0,33.3236,33.4016,33.1748,33.2102,61400.0
2010-02-10 10:10:00,46.85,46.86,46.5,46.6,195000.0,33.2032,33.2102,32.9551,33.026,195000.0
2010-02-10 10:20:00,46.59,46.69,46.38,46.46,93600.0,33.0189,33.0898,32.8701,32.9268,93600.0
2010-02-10 10:30:00,46.44,46.46,46.31,46.31,90000.0,32.9126,32.9268,32.8205,32.8205,90000.0
2010-02-10 10:40:00,46.31,46.59,46.31,46.54,64000.0,32.8205,33.0189,32.8205,32.9835,64000.0
2010-02-10 10:50:00,46.55,46.75,46.55,46.69,71700.0,32.9905,33.1323,32.9905,33.0898,71700.0
2010-02-10 11:00:00,46.7,46.85,46.64,46.84,66600.0,33.0969,33.2032,33.0543,33.1961,66600.0
2010-02-10 11:10:00,46.85,46.86,46.58,46.6,41600.0,33.2032,33.2102,33.0118,33.026,41600.0
2010-02-10 11:20:00,46.59,46.72,46.49,46.64,64600.0,33.0189,33.111,32.948,33.0543,64600.0
2010-02-10 11:30:00,46.63,46.64,46.45,46.47,71600.0,33.0472,33.0543,32.9197,32.9338,71600.0
2010-02-10 11:40:00,46.47,46.55,46.45,46.45,39200.0,32.9338,32.9905,32.9197,32.9197,39200.0
2010-02-10 11:50:00,46.46,46.57,46.41,46.46,30900.0,32.9268,33.0047,32.8913,32.9268,30900.0
2010-02-10 12:00:00,46.46,46.59,46.4,46.55,33400.0,32.9268,33.0189,32.8842,32.9905,33400.0
2010-02-10 12:10:00,46.59,46.62,46.52,46.6,35300.0,33.0189,33.0402,32.9693,33.026,35300.0
2010-02-10 12:20:00,46.63,46.75,46.6,46.71,41100.0,33.0472,33.1323,33.026,33.1039,41100.0
2010-02-10 12:30:00,46.73,46.93,46.73,46.91,55800.0,33.1181,33.2599,33.1181,33.2457,55800.0
2010-02-10 12:40:00,46.91,46.99,46.89,46.97,33800.0,33.2457,33.3024,33.2315,33.2882,33800.0
2010-02-10 12:50:00,46.95,47.06,46.92,46.96,32600.0,33.274,33.352,33.2528,33.2811,32600.0
2010-02-10 13:00:00,46.96,46.99,46.92,46.95,19100.0,33.2811,33.3024,33.2528,33.274,19100.0
2010-02-10 13:10:00,46.96,47.05,46.93,47.04,32800.0,33.2811,33.3449,33.2599,33.3378,32800.0
2010-02-10 13:20:00,47.05,47.2,47.01,47.15,27700.0,33.3449,33.4512,33.3166,33.4158,27700.0
2010-02-10 13:30:00,47.15,47.25,47.13,47.14,57700.0,33.4158,33.4866,33.4016,33.4087,57700.0
2010-02-10 13:40:00,47.14,47.2,47.1,47.15,39500.0,33.4087,33.4512,33.3803,33.4158,39500.0
2010-02-10 13:50:00,47.15,47.18,47.04,47.13,25200.0,33.4158,33.437,33.3378,33.4016,25200.0
2010-02-10 14:00:00,47.12,47.21,47.12,47.17,24300.0,33.3945,33.4583,33.3945,33.4299,24300.0
2010-02-10 14:10:00,47.17,47.22,47.06,47.22,46400.0,33.4299,33.4654,33.352,33.4654,46400.0
2010-02-10 14:20:00,47.21,47.21,47.09,47.17,47800.0,33.4583,33.4583,33.3732,33.4299,47800.0
2010-02-10 14:30:00,47.17,47.2,47.05,47.12,51000.0,33.4299,33.4512,33.3449,33.3945,51000.0
2010-02-10 14:40:00,47.11,47.15,47.09,47.1,36500.0,33.3874,33.4158,33.3732,33.3803,36500.0
2010-02-10 14:50:00,47.1,47.19,47.06,47.11,39500.0,33.3803,33.4441,33.352,33.3874,39500.0
2010-02-10 15:00:00,47.11,47.19,47.08,47.13,42300.0,33.3874,33.4441,33.3662,33.4016,42300.0
2010-02-10 15:10:00,47.12,47.16,47.06,47.11,48100.0,33.3945,33.4229,33.352,33.3874,48100.0
2010-02-10 15:20:00,47.11,47.16,47.06,47.11,44800.0,33.3874,33.4229,33.352,33.3874,44800.0
2010-02-10 15:30:00,47.11,47.13,46.98,47.01,89800.0,33.3874,33.4016,33.2953,33.3166,89800.0
2010-02-10 15:40:00,47.0,47.08,46.94,47.02,101700.0,33.3095,33.3662,33.2669,33.3236,101700.0
2010-02-10 15:50:00,47.02,47.04,46.94,46.99,173000.0,33.3236,33.3378,33.2669,33.3024,173000.0
2010-02-11 09:30:00,46.85,47.83,46.76,47.83,108400.0,33.2032,33.8977,33.1394,33.8977,108400.0
2010-02-11 09:40:00,47.77,48.15,47.77,48.02,261500.0,33.8552,34.1245,33.8552,34.0324,261500.0
2010-02-11 09:50:00,48.05,48.34,47.9,48.28,92900.0,34.0536,34.2591,33.9473,34.2166,92900.0
2010-02-11 10:00:00,48.25,48.25,48.03,48.19,97500.0,34.1954,34.1954,34.0394,34.1528,97500.0
2010-02-11 10:10:00,48.17,48.52,48.16,48.51,108900.0,34.1387,34.3867,34.1316,34.3796,108900.0
2010-02-11 10:20:00,48.53,48.58,48.35,48.51,75500.0,34.3938,34.4292,34.2662,34.3796,75500.0
2010-02-11 10:30:00,48.53,48.53,48.35,48.44,106300.0,34.3938,34.3938,34.2662,34.33,106300.0
2010-02-11 10:40:00,48.46,48.67,48.42,48.55,122500.0,34.3442,34.493,34.3158,34.408,122500.0
2010-02-11 10:50:00,48.58,48.58,48.34,48.38,62700.0,34.4292,34.4292,34.2591,34.2875,62700.0
2010-02-11 11:00:00,48.38,48.45,48.25,48.3,62300.0,34.2875,34.3371,34.1954,34.2308,62300.0
2010-02-11 11:10:00,48.3,48.56,48.28,48.44,84600.0,34.2308,34.4151,34.2166,34.33,84600.0
2010-02-11 11:20:00,48.46,48.68,48.42,48.59,81000.0,34.3442,34.5001,34.3158,34.4363,81000.0
2010-02-11 11:30:00,48.61,48.62,48.49,48.49,41100.0,34.4505,34.4576,34.3654,34.3654,41100.0
2010-02-11 11:40:00,48.49,48.78,48.45,48.61,94500.0,34.3654,34.571,34.3371,34.4505,94500.0
2010-02-11 11:50:00,48.61,48.66,48.37,48.4,222000.0,34.4505,34.4859,34.2804,34.3017,222000.0
2010-02-11 12:00:00,48.38,48.46,48.38,48.46,43700.0,34.2875,34.3442,34.2875,34.3442,43700.0
2010-02-11 12:10:00,48.48,48.56,48.41,48.44,54500.0,34.3584,34.4151,34.3087,34.33,54500.0
2010-02-11 12:20:00,48.44,48.46,48.43,48.45,42800.0,34.33,34.3442,34.3229,34.3371,42800.0
2010-02-11 12:30:00,48.44,48.46,48.41,48.44,36500.0,34.33,34.3442,34.3087,34.33,36500.0
2010-02-11 12:40:00,48.44,48.46,48.37,48.38,58200.0,34.33,34.3442,34.2804,34.2875,58200.0
2010-02-11 12:50:00,48.38,48.52,48.36,48.52,81600.0,34.2875,34.3867,34.2733,34.3867,81600.0
2010-02-11 13:00:00,48.53,48.6,48.48,48.58,48600.0,34.3938,34.4434,34.3584,34.4292,48600.0
2010-02-11 13:10:00,48.58,48.61,48.55,48.6,27400.0,34.4292,34.4505,34.408,34.4434,27400.0
2010-02-11 13:20:00,48.6,48.74,48.6,48.63,71100.0,34.4434,34.5426,34.4434,34.4647,71100.0
2010-02-11 13:30:00,48.63,48.7,48.58,48.59,30400.0,34.4647,34.5143,34.4292,34.4363,30400.0
2010-02-11 13:40:00,48.58,48.59,48.49,48.5,32500.0,34.4292,34.4363,34.3654,34.3725,32500.0
2010-02-11 13:50:00,48.51,48.58,48.48,48.55,42600.0,34.3796,34.4292,34.3584,34.408,42600.0
2010-02-11 14:00:00,48.55,48.61,48.51,48.54,44100.0,34.408,34.4505,34.3796,34.4009,44100.0
2010-02-11 14:10:00,48.54,48.62,48.48,48.61,58700.0,34.4009,34.4576,34.3584,34.4505,58700.0
2010-02-11 14:20:00,48.6,48.73,48.49,48.72,68200.0,34.4434,34.5355,34.3654,34.5284,68200.0
2010-02-11 14:30:00,48.71,48.71,48.56,48.64,36200.0,34.5214,34.5214,34.4151,34.4718,36200.0
2010-02-11 14:40:00,48.64,48.73,48.62,48.7,44100.0,34.4718,34.5355,34.4576,34.5143,44100.0
2010-02-11 14:50:00,48.7,48.79,48.68,48.79,39500.0,34.5143,34.5781,34.5001,34.5781,39500.0
2010-02-11 15:00:00,48.77,48.81,48.68,48.75,52200.0,34.5639,34.5922,34.5001,34.5497,52200.0
2010-02-11 15:10:00,48.73,48.9,48.7,48.9,95400.0,34.5355,34.656,34.5143,34.656,95400.0
2010-02-11 15:20:00,48.91,48.92,48.65,48.69,77000.0,34.6631,34.6702,34.4788,34.5072,77000.0
2010-02-11 15:30:00,48.68,48.72,48.63,48.65,90800.0,34.5001,34.5284,34.4647,34.4788,90800.0
2010-02-11 15:40:00,48.64,48.67,48.5,48.51,172100.0,34.4718,34.493,34.3725,34.3796,172100.0
2010-02-11 15:50:00,48.51,48.66,48.47,48.6,312000.0,34.3796,34.4859,34.3513,34.4434,312000.0
2010-02-12 09:30:00,48.1,48.2,47.75,47.99,67800.0,34.089,34.1599,33.841,34.0111,67800.0
2010-02-12 09:40:00,47.96,48.01,47.78,47.95,55700.0,33.9898,34.0253,33.8623,33.9827,55700.0
2010-02-12 09:50:00,47.93,48.25,47.79,48.19,56200.0,33.9686,34.1954,33.8693,34.1528,56200.0
2010-02-12 10:00:00,48.19,48.19,47.88,48.14,36200.0,34.1528,34.1528,33.9331,34.1174,36200.0
2010-02-12 10:10:00,48.11,48.22,48.06,48.17,29400.0,34.0961,34.1741,34.0607,34.1387,29400.0
2010-02-12 10:20:00,48.13,48.22,48.1,48.18,24000.0,34.1103,34.1741,34.089,34.1457,24000.0
2010-02-12 10:30:00,48.16,48.26,48.02,48.03,29300.0,34.1316,34.2024,34.0324,34.0394,29300.0
2010-02-12 10:40:00,48.04,48.08,48.0,48.01,23100.0,34.0465,34.0749,34.0182,34.0253,23100.0
2010-02-12 10:50:00,48.01,48.05,47.93,48.0,27900.0,34.0253,34.0536,33.9686,34.0182,27900.0
2010-02-12 11:00:00,48.02,48.02,47.83,47.84,22900.0,34.0324,34.0324,33.8977,33.9048,22900.0
2010-02-12 11:10:00,47.84,47.94,47.79,47.88,25900.0,33.9048,33.9757,33.8693,33.9331,25900.0
2010-02-12 11:20:00,47.88,47.92,47.85,47.89,35400.0,33.9331,33.9615,33.9119,33.9402,35400.0
2010-02-12 11:30:00,47.89,47.93,47.77,47.9,132000.0,33.9402,33.9686,33.8552,33.9473,132000.0
2010-02-12 11:40:00,47.9,48.04,47.9,47.98,82600.0,33.9473,34.0465,33.9473,34.004,82600.0
2010-02-12 11:50:00,47.98,48.13,47.98,48.12,55500.0,34.004,34.1103,34.004,34.1032,55500.0
2010-02-12 12:00:00,48.12,48.25,48.12,48.22,53500.0,34.1032,34.1954,34.1032,34.1741,53500.0
2010-02-12 12:10:00,48.23,48.46,48.21,48.37,61800.0,34.1812,34.3442,34.167,34.2804,61800.0
2010-02-12 12:20:00,48.37,48.49,48.36,48.48,28200.0,34.2804,34.3654,34.2733,34.3584,28200.0
2010-02-12 12:30:00,48.49,48.5,48.4,48.46,30400.0,34.3654,34.3725,34.3017,34.3442,30400.0
2010-02-12 12:40:00,48.45,48.55,48.39,48.5,24600.0,34.3371,34.408,34.2946,34.3725,24600.0
2010-02-12 12:50:00,48.5,48.51,48.4,48.47,17200.0,34.3725,34.3796,34.3017,34.3513,17200.0
2010-02-12 13:00:00,48.46,48.48,48.35,48.35,20700.0,34.3442,34.3584,34.2662,34.2662,20700.0
2010-02-12 13:10:00,48.36,48.36,48.09,48.19,35300.0,34.2733,34.2733,34.082,34.1528,35300.0
2010-02-12 13:20:00,48.18,48.29,48.06,48.27,36500.0,34.1457,34.2237,34.0607,34.2095,36500.0
2010-02-12 13:30:00,48.25,48.25,48.13,48.14,27900.0,34.1954,34.1954,34.1103,34.1174,27900.0
2010-02-12 13:40:00,48.14,48.32,48.14,48.21,21800.0,34.1174,34.245,34.1174,34.167,21800.0
2010-02-12 13:50:00,48.21,48.29,48.21,48.28,23300.0,34.167,34.2237,34.167,34.2166,23300.0
2010-02-12 14:00:00,48.27,48.32,48.22,48.29,25200.0,34.2095,34.245,34.1741,34.2237,25200.0
2010-02-12 14:10:00,48.29,48.43,48.29,48.43,29800.0,34.2237,34.3229,34.2237,34.3229,29800.0
2010-02-12 14:20:00,48.44,48.54,48.4,48.51,51800.0,34.33,34.4009,34.3017,34.3796,51800.0
2010-02-12 14:30:00,48.49,48.5,48.38,48.46,24800.0,34.3654,34.3725,34.2875,34.3442,24800.0
2010-02-12 14:40:00,48.47,48.47,48.35,48.4,24500.0,34.3513,34.3513,34.2662,34.3017,24500.0
2010-02-12 14:50:00,48.4,48.44,48.25,48.31,38600.0,34.3017,34.33,34.1954,34.2379,38600.0
2010-02-12 15:00:00,48.32,48.35,48.15,48.33,88400.0,34.245,34.2662,34.1245,34.2521,88400.0
2010-02-12 15:10:00,48.35,48.35,48.18,48.22,37300.0,34.2662,34.2662,34.1457,34.1741,37300.0
2010-02-12 15:20:00,48.22,48.3,48.19,48.23,31200.0,34.1741,34.2308,34.1528,34.1812,31200.0
2010-02-12 15:30:00,48.21,48.27,48.15,48.24,45900.0,34.167,34.2095,34.1245,34.1883,45900.0
2010-02-12 15:40:00,48.24,48.38,48.23,48.33,112700.0,34.1883,34.2875,34.1812,34.2521,112700.0
2010-02-12 15:50:00,48.34,48.47,48.29,48.47,233200.0,34.2591,34.3513,34.2237,34.3513,233200.0
2010-02-16 09:30:00,48.77,48.95,48.4,48.93,121200.0,34.5639,34.6915,34.3017,34.6773,121200.0
2010-02-16 09:40:00,48.89,48.89,48.64,48.76,51900.0,34.6489,34.6489,34.4718,34.5568,51900.0
2010-02-16 09:50:00,48.78,49.0,48.75,48.98,46300.0,34.571,34.7269,34.5497,34.7127,46300.0
2010-02-16 10:00:00,48.98,49.12,48.84,48.87,56300.0,34.7127,34.8119,34.6135,34.6348,56300.0
2010-02-16 10:10:00,48.85,48.95,48.79,48.94,21900.0,34.6206,34.6915,34.5781,34.6844,21900.0
2010-02-16 10:20:00,48.93,49.01,48.92,48.99,41700.0,34.6773,34.734,34.6702,34.7198,41700.0
2010-02-16 10:30:00,48.98,49.06,48.97,49.06,25500.0,34.7127,34.7694,34.7056,34.7694,25500.0
2010-02-16 10:40:00,49.06,49.28,49.05,49.25,51700.0,34.7694,34.9253,34.7623,34.9041,51700.0
2010-02-16 10:50:00,49.25,49.26,49.02,49.09,36000.0,34.9041,34.9112,34.7411,34.7907,36000.0
2010-02-16 11:00:00,49.08,49.18,49.06,49.18,36800.0,34.7836,34.8545,34.7694,34.8545,36800.0
2010-02-16 11:10:00,49.18,49.3,49.16,49.3,47600.0,34.8545,34.9395,34.8403,34.9395,47600.0
2010-02-16 11:20:00,49.3,49.39,49.24,49.37,46500.0,34.9395,35.0033,34.897,34.9891,46500.0
2010-02-16 11:30:00,49.36,49.48,49.35,49.48,54500.0,34.982,35.0671,34.9749,35.0671,54500.0
2010-02-16 11:40:00,49.47,49.66,49.47,49.63,42000.0,35.06,35.1946,35.06,35.1734,42000.0
2010-02-16 11:50:00,49.61,49.7,49.58,49.67,32400.0,35.1592,35.223,35.1379,35.2017,32400.0
2010-02-16 12:00:00,49.67,49.75,49.64,49.66,30100.0,35.2017,35.2584,35.1805,35.1946,30100.0
2010-02-16 12:10:00,49.64,49.67,49.6,49.6,30400.0,35.1805,35.2017,35.1521,35.1521,30400.0
2010-02-16 12:20:00,49.61,49.62,49.53,49.54,22100.0,35.1592,35.1663,35.1025,35.1096,22100.0
2010-02-16 12:30:00,49.52,49.59,49.49,49.55,27100.0,35.0954,35.145,35.0742,35.1167,27100.0
2010-02-16 12:40:00,49.56,49.58,49.49,49.57,16800.0,35.1238,35.1379,35.0742,35.1309,16800.0
2010-02-16 12:50:00,49.55,49.58,49.5,49.56,26200.0,35.1167,35.1379,35.0812,35.1238,26200.0
2010-02-16 13:00:00,49.57,49.6,49.49,49.51,29400.0,35.1309,35.1521,35.0742,35.0883,29400.0
2010-02-16 13:10:00,49.5,49.54,49.46,49.54,18800.0,35.0812,35.1096,35.0529,35.1096,18800.0
2010-02-16 13:20:00,49.53,49.59,49.48,49.58,22300.0,35.1025,35.145,35.0671,35.1379,22300.0
2010-02-16 13:30:00,49.59,49.6,49.48,49.48,25400.0,35.145,35.1521,35.0671,35.0671,25400.0
2010-02-16 13:40:00,49.47,49.57,49.45,49.57,33100.0,35.06,35.1309,35.0458,35.1309,33100.0
2010-02-16 13:50:00,49.56,49.58,49.5,49.53,24600.0,35.1238,35.1379,35.0812,35.1025,24600.0
2010-02-16 14:00:00,49.53,49.58,49.51,49.51,40400.0,35.1025,35.1379,35.0883,35.0883,40400.0
2010-02-16 14:10:00,49.51,49.53,49.5,49.51,24800.0,35.0883,35.1025,35.0812,35.0883,24800.0
2010-02-16 14:20:00,49.51,49.7,49.51,49.68,55500.0,35.0883,35.223,35.0883,35.2088,55500.0
2010-02-16 14:30:00,49.66,49.68,49.6,49.6,60300.0,35.1946,35.2088,35.1521,35.1521,60300.0
2010-02-16 14:40:00,49.61,49.68,49.6,49.66,54200.0,35.1592,35.2088,35.1521,35.1946,54200.0
2010-02-16 14:50:00,49.66,49.74,49.59,49.67,58000.0,35.1946,35.2513,35.145,35.2017,58000.0
2010-02-16 15:00:00,49.68,49.72,49.64,49.65,45900.0,35.2088,35.2372,35.1805,35.1876,45900.0
2010-02-16 15:10:00,49.65,49.7,49.63,49.7,56200.0,35.1876,35.223,35.1734,35.223,56200.0
2010-02-16 15:20:00,49.69,49.75,49.68,49.7,78600.0,35.2159,35.2584,35.2088,35.223,78600.0
2010-02-16 15:30:00,49.7,49.79,49.7,49.79,93500.0,35.223,35.2868,35.223,35.2868,93500.0
2010-02-16 15:40:00,49.81,49.92,49.8,49.84,152200.0,35.3009,35.3789,35.2939,35.3222,152200.0
2010-02-16 15:50:00,49.85,49.92,49.82,49.84,313700.0,35.3293,35.3789,35.308,35.3222,313700.0
2010-02-17 09:30:00,49.9,50.0,49.72,49.75,77400.0,35.3647,35.4356,35.2372,35.2584,77400.0
2010-02-17 09:40:00,49.77,49.79,49.46,49.53,135600.0,35.2726,35.2868,35.0529,35.1025,135600.0
2010-02-17 09:50:00,49.51,49.52,49.16,49.33,91400.0,35.0883,35.0954,34.8403,34.9608,91400.0
2010-02-17 10:00:00,49.37,49.38,49.0,49.02,116100.0,34.9891,34.9962,34.7269,34.7411,116100.0
2010-02-17 10:10:00,49.02,49.05,48.95,48.98,88300.0,34.7411,34.7623,34.6915,34.7127,88300.0
2010-02-17 10:20:00,48.96,49.15,48.95,48.98,78000.0,34.6985,34.8332,34.6915,34.7127,78000.0
2010-02-17 10:30:00,48.97,49.22,48.97,49.21,66000.0,34.7056,34.8828,34.7056,34.8757,66000.0
2010-02-17 10:40:00,49.19,49.3,49.11,49.25,38200.0,34.8615,34.9395,34.8048,34.9041,38200.0
2010-02-17 10:50:00,49.24,49.26,49.14,49.23,22800.0,34.897,34.9112,34.8261,34.8899,22800.0
2010-02-17 11:00:00,49.21,49.21,49.02,49.05,34800.0,34.8757,34.8757,34.7411,34.7623,34800.0
2010-02-17 11:10:00,49.04,49.09,49.0,49.02,30200.0,34.7552,34.7907,34.7269,34.7411,30200.0
2010-02-17 11:20:00,49.01,49.04,48.91,48.94,58900.0,34.734,34.7552,34.6631,34.6844,58900.0
2010-02-17 11:30:00,48.94,49.01,48.89,49.0,51600.0,34.6844,34.734,34.6489,34.7269,51600.0
2010-02-17 11:40:00,49.0,49.05,48.95,49.01,50900.0,34.7269,34.7623,34.6915,34.734,50900.0
2010-02-17 11:50:00,49.0,49.05,48.97,49.02,39600.0,34.7269,34.7623,34.7056,34.7411,39600.0
2010-02-17 12:00:00,49.02,49.13,49.02,49.04,28400.0,34.7411,34.819,34.7411,34.7552,28400.0
2010-02-17 12:10:00,49.04,49.19,49.03,49.19,21300.0,34.7552,34.8615,34.7481,34.8615,21300.0
2010-02-17 12:20:00,49.19,49.28,49.16,49.16,30200.0,34.8615,34.9253,34.8403,34.8403,30200.0
2010-02-17 12:30:00,49.18,49.19,49.1,49.11,23200.0,34.8545,34.8615,34.7978,34.8048,23200.0
2010-02-17 12:40:00,49.11,49.15,49.09,49.14,27200.0,34.8048,34.8332,34.7907,34.8261,27200.0
2010-02-17 12:50:00,49.14,49.14,49.03,49.04,29300.0,34.8261,34.8261,34.7481,34.7552,29300.0
2010-02-17 13:00:00,49.04,49.1,49.03,49.08,32700.0,34.7552,34.7978,34.7481,34.7836,32700.0
2010-02-17 13:10:00,49.08,49.12,49.04,49.12,32600.0,34.7836,34.8119,34.7552,34.8119,32600.0
2010-02-17 13:20:00,49.12,49.14,49.07,49.1,34600.0,34.8119,34.8261,34.7765,34.7978,34600.0
2010-02-17 13:30:00,49.1,49.12,49.08,49.12,29100.0,34.7978,34.8119,34.7836,34.8119,29100.0
2010-02-17 13:40:00,49.12,49.13,49.04,49.04,27400.0,34.8119,34.819,34.7552,34.7552,27400.0
2010-02-17 13:50:00,49.04,49.09,49.03,49.07,37700.0,34.7552,34.7907,34.7481,34.7765,37700.0
2010-02-17 14:00:00,49.07,49.1,48.97,49.09,76800.0,34.7765,34.7978,34.7056,34.7907,76800.0
2010-02-17 14:10:00,49.08,49.1,49.01,49.05,43800.0,34.7836,34.7978,34.734,34.7623,43800.0
2010-02-17 14:20:00,49.04,49.1,48.97,49.1,37200.0,34.7552,34.7978,34.7056,34.7978,37200.0
2010-02-17 14:30:00,49.09,49.12,49.03,49.11,32900.0,34.7907,34.8119,34.7481,34.8048,32900.0
2010-02-17 14:40:00,49.11,49.15,49.1,49.11,19900.0,34.8048,34.8332,34.7978,34.8048,19900.0
2010-02-17 14:50:00,49.1,49.14,49.03,49.08,45100.0,34.7978,34.8261,34.7481,34.7836,45100.0
2010-02-17 15:00:00,49.09,49.13,49.05,49.1,60700.0,34.7907,34.819,34.7623,34.7978,60700.0
2010-02-17 15:10:00,49.1,49.23,49.1,49.21,41000.0,34.7978,34.8899,34.7978,34.8757,41000.0
2010-02-17 15:20:00,49.22,49.25,49.19,49.22,42900.0,34.8828,34.9041,34.8615,34.8828,42900.0
2010-02-17 15:30:00,49.22,49.29,49.16,49.17,63500.0,34.8828,34.9324,34.8403,34.8474,63500.0
2010-02-17 15:40:00,49.17,49.26,49.12,49.17,123900.0,34.8474,34.9112,34.8119,34.8474,123900.0
2010-02-17 15:50:00,49.17,49.26,49.12,49.25,171300.0,34.8474,34.9112,34.8119,34.9041,171300.0
2010-02-18 09:30:00,49.39,49.65,49.22,49.46,114700.0,35.0033,35.1876,34.8828,35.0529,114700.0
2010-02-18 09:40:00,49.47,49.53,49.3,49.38,42700.0,35.06,35.1025,34.9395,34.9962,42700.0
2010-02-18 09:50:00,49.32,49.58,49.31,49.44,48200.0,34.9537,35.1379,34.9466,35.0387,48200.0
2010-02-18 10:00:00,49.43,49.57,49.33,49.52,52400.0,35.0316,35.1309,34.9608,35.0954,52400.0
2010-02-18 10:10:00,49.52,49.62,49.38,49.42,39000.0,35.0954,35.1663,34.9962,35.0245,39000.0
2010-02-18 10:20:00,49.4,49.42,49.26,49.35,39900.0,35.0104,35.0245,34.9112,34.9749,39900.0
2010-02-18 10:30:00,49.35,49.39,49.25,49.39,37700.0,34.9749,35.0033,34.9041,35.0033,37700.0
2010-02-18 10:40:00,49.41,49.47,49.35,49.42,22000.0,35.0175,35.06,34.9749,35.0245,22000.0
2010-02-18 10:50:00,49.42,49.49,49.37,49.42,26400.0,35.0245,35.0742,34.9891,35.0245,26400.0
2010-02-18 11:00:00,49.41,49.48,49.33,49.33,36200.0,35.0175,35.0671,34.9608,34.9608,36200.0
2010-02-18 11:10:00,49.33,49.36,49.27,49.3,22600.0,34.9608,34.982,34.9182,34.9395,22600.0
2010-02-18 11:20:00,49.31,49.46,49.3,49.37,17200.0,34.9466,35.0529,34.9395,34.9891,17200.0
2010-02-18 11:30:00,49.35,49.36,49.22,49.27,25600.0,34.9749,34.982,34.8828,34.9182,25600.0
2010-02-18 11:40:00,49.28,49.47,49.28,49.4,54100.0,34.9253,35.06,34.9253,35.0104,54100.0
2010-02-18 11:50:00,49.4,49.45,49.33,49.36,26200.0,35.0104,35.0458,34.9608,34.982,26200.0
2010-02-18 12:00:00,49.36,49.43,49.31,49.43,22000.0,34.982,35.0316,34.9466,35.0316,22000.0
2010-02-18 12:10:00,49.43,49.59,49.42,49.56,80100.0,35.0316,35.145,35.0245,35.1238,80100.0
2010-02-18 12:20:00,49.56,49.62,49.54,49.54,34800.0,35.1238,35.1663,35.1096,35.1096,34800.0
2010-02-18 12:30:00,49.55,49.62,49.54,49.57,35600.0,35.1167,35.1663,35.1096,35.1309,35600.0
2010-02-18 12:40:00,49.56,49.57,49.51,49.55,20100.0,35.1238,35.1309,35.0883,35.1167,20100.0
2010-02-18 12:50:00,49.55,49.55,49.47,49.51,15300.0,35.1167,35.1167,35.06,35.0883,15300.0
2010-02-18 13:00:00,49.5,49.58,49.47,49.54,35500.0,35.0812,35.1379,35.06,35.1096,35500.0
2010-02-18 13:10:00,49.54,49.58,49.52,49.57,28800.0,35.1096,35.1379,35.0954,35.1309,28800.0
2010-02-18 13:20:00,49.57,49.71,49.57,49.65,131100.0,35.1309,35.2301,35.1309,35.1876,131100.0
2010-02-18 13:30:00,49.65,49.77,49.63,49.69,36600.0,35.1876,35.2726,35.1734,35.2159,36600.0
2010-02-18 13:40:00,49.69,49.76,49.68,49.74,45000.0,35.2159,35.2655,35.2088,35.2513,45000.0
2010-02-18 13:50:00,49.74,49.82,49.74,49.79,53200.0,35.2513,35.308,35.2513,35.2868,53200.0
2010-02-18 14:00:00,49.79,49.79,49.67,49.68,37200.0,35.2868,35.2868,35.2017,35.2088,37200.0
2010-02-18 14:10:00,49.69,49.8,49.65,49.8,64600.0,35.2159,35.2939,35.1876,35.2939,64600.0
2010-02-18 14:20:00,49.8,49.86,49.77,49.86,41900.0,35.2939,35.3364,35.2726,35.3364,41900.0
2010-02-18 14:30:00,49.86,50.04,49.85,49.96,57600.0,35.3364,35.4639,35.3293,35.4073,57600.0
2010-02-18 14:40:00,49.94,49.99,49.9,49.97,46000.0,35.3931,35.4285,35.3647,35.4143,46000.0
2010-02-18 14:50:00,49.97,50.07,49.95,50.04,71400.0,35.4143,35.4852,35.4002,35.4639,71400.0
2010-02-18 15:00:00,50.06,50.1,50.01,50.1,108500.0,35.4781,35.5065,35.4427,35.5065,108500.0
2010-02-18 15:10:00,50.09,50.17,50.01,50.13,98100.0,35.4994,35.5561,35.4427,35.5277,98100.0
2010-02-18 15:20:00,50.13,50.14,50.01,50.06,68700.0,35.5277,35.5348,35.4427,35.4781,68700.0
2010-02-18 15:30:00,50.06,50.17,50.05,50.15,115000.0,35.4781,35.5561,35.471,35.5419,115000.0
2010-02-18 15:40:00,50.16,50.35,50.14,50.31,288300.0,35.549,35.6836,35.5348,35.6553,288300.0
2010-02-18 15:50:00,50.31,50.31,50.2,50.25,330300.0,35.6553,35.6553,35.5773,35.6128,330300.0
2010-02-19 09:30:00,49.97,50.62,49.97,50.62,307500.0,35.4143,35.875,35.4143,35.875,307500.0
2010-02-19 09:40:00,50.62,50.7,50.49,50.53,62500.0,35.875,35.9317,35.7829,35.8112,62500.0
2010-02-19 09:50:00,50.53,50.53,50.07,50.08,120100.0,35.8112,35.8112,35.4852,35.4923,120100.0
2010-02-19 10:00:00,50.09,50.44,50.01,50.44,90800.0,35.4994,35.7474,35.4427,35.7474,90800.0
2010-02-19 10:10:00,50.42,50.49,50.33,50.41,37700.0,35.7333,35.7829,35.6695,35.7262,37700.0
2010-02-19 10:20:00,50.41,50.81,50.41,50.72,68300.0,35.7262,36.0097,35.7262,35.9459,68300.0
2010-02-19 10:30:00,50.68,50.83,50.62,50.71,34800.0,35.9175,36.0238,35.875,35.9388,34800.0
2010-02-19 10:40:00,50.71,50.91,50.71,50.76,41400.0,35.9388,36.0805,35.9388,35.9742,41400.0
2010-02-19 10:50:00,50.75,50.75,50.61,50.62,75600.0,35.9671,35.9671,35.8679,35.875,75600.0
2010-02-19 11:00:00,50.63,50.75,50.6,50.68,72600.0,35.8821,35.9671,35.8608,35.9175,72600.0
2010-02-19 11:10:00,50.69,50.96,50.66,50.93,52300.0,35.9246,36.116,35.9033,36.0947,52300.0
2010-02-19 11:20:00,50.93,51.05,50.9,50.96,62400.0,36.0947,36.1797,36.0734,36.116,62400.0
2010-02-19 11:30:00,50.97,51.08,50.93,51.07,63900.0,36.1231,36.201,36.0947,36.1939,63900.0
2010-02-19 11:40:00,51.06,51.1,50.91,50.92,72000.0,36.1868,36.2152,36.0805,36.0876,72000.0
2010-02-19 11:50:00,50.92,51.08,50.88,51.04,62600.0,36.0876,36.201,36.0593,36.1727,62600.0
2010-02-19 12:00:00,51.04,51.14,50.92,50.92,118600.0,36.1727,36.2435,36.0876,36.0876,118600.0
2010-02-19 12:10:00,50.92,51.03,50.9,51.02,36400.0,36.0876,36.1656,36.0734,36.1585,36400.0
2010-02-19 12:20:00,51.02,51.18,51.02,51.14,163700.0,36.1585,36.2719,36.1585,36.2435,163700.0
2010-02-19 12:30:00,51.13,51.18,51.08,51.17,135200.0,36.2364,36.2719,36.201,36.2648,135200.0
2010-02-19 12:40:00,51.17,51.25,51.16,51.21,132800.0,36.2648,36.3215,36.2577,36.2931,132800.0
2010-02-19 12:50:00,51.21,51.25,51.19,51.25,67200.0,36.2931,36.3215,36.279,36.3215,67200.0
2010-02-19 13:00:00,51.24,51.3,51.13,51.19,57100.0,36.3144,36.3569,36.2364,36.279,57100.0
2010-02-19 13:10:00,51.19,51.2,51.16,51.17,37200.0,36.279,36.2861,36.2577,36.2648,37200.0
2010-02-19 13:20:00,51.18,51.25,51.17,51.19,56200.0,36.2719,36.3215,36.2648,36.279,56200.0
2010-02-19 13:30:00,51.2,51.27,51.19,51.21,40700.0,36.2861,36.3357,36.279,36.2931,40700.0
2010-02-19 13:40:00,51.21,51.22,51.15,51.16,55000.0,36.2931,36.3002,36.2506,36.2577,55000.0
2010-02-19 13:50:00,51.17,51.18,51.08,51.13,44500.0,36.2648,36.2719,36.201,36.2364,44500.0
2010-02-19 14:00:00,51.12,51.14,51.07,51.07,60900.0,36.2294,36.2435,36.1939,36.1939,60900.0
2010-02-19 14:10:00,51.06,51.08,51.01,51.04,67500.0,36.1868,36.201,36.1514,36.1727,67500.0
2010-02-19 14:20:00,51.04,51.07,50.99,50.99,45400.0,36.1727,36.1939,36.1372,36.1372,45400.0
2010-02-19 14:30:00,50.99,51.07,50.98,51.04,64700.0,36.1372,36.1939,36.1301,36.1727,64700.0
2010-02-19 14:40:00,51.04,51.05,50.97,51.01,35700.0,36.1727,36.1797,36.1231,36.1514,35700.0
2010-02-19 14:50:00,51.02,51.05,50.95,50.97,42300.0,36.1585,36.1797,36.1089,36.1231,42300.0
2010-02-19 15:00:00,50.98,51.0,50.92,50.96,58700.0,36.1301,36.1443,36.0876,36.116,58700.0
2010-02-19 15:10:00,50.96,51.01,50.85,50.86,76800.0,36.116,36.1514,36.038,36.0451,76800.0
2010-02-19 15:20:00,50.87,50.92,50.86,50.87,58300.0,36.0522,36.0876,36.0451,36.0522,58300.0
2010-02-19 15:30:00,50.88,51.0,50.88,50.95,73900.0,36.0593,36.1443,36.0593,36.1089,73900.0
2010-02-19 15:40:00,50.93,51.09,50.91,51.07,134900.0,36.0947,36.2081,36.0805,36.1939,134900.0
2010-02-19 15:50:00,51.07,51.08,51.03,51.06,236200.0,36.1939,36.201,36.1656,36.1868,236200.0
2010-02-22 09:30:00,51.24,51.26,51.07,51.16,33700.0,36.3144,36.3286,36.1939,36.2577,33700.0
2010-02-22 09:40:00,51.18,51.23,50.94,51.0,26400.0,36.2719,36.3073,36.1018,36.1443,26400.0
2010-02-22 09:50:00,50.97,51.04,50.92,51.02,24400.0,36.1231,36.1727,36.0876,36.1585,24400.0
2010-02-22 10:00:00,51.0,51.08,50.88,50.88,40400.0,36.1443,36.201,36.0593,36.0593,40400.0
2010-02-22 10:10:00,50.92,51.1,50.92,51.04,18500.0,36.0876,36.2152,36.0876,36.1727,18500.0
2010-02-22 10:20:00,51.05,51.08,50.99,51.0,22000.0,36.1797,36.201,36.1372,36.1443,22000.0
2010-02-22 10:30:00,51.0,51.07,50.92,50.97,24400.0,36.1443,36.1939,36.0876,36.1231,24400.0
2010-02-22 10:40:00,50.97,51.03,50.93,50.96,19700.0,36.1231,36.1656,36.0947,36.116,19700.0
2010-02-22 10:50:00,50.96,50.97,50.88,50.95,16900.0,36.116,36.1231,36.0593,36.1089,16900.0
2010-02-22 11:00:00,50.96,50.99,50.87,50.9,24800.0,36.116,36.1372,36.0522,36.0734,24800.0
2010-02-22 11:10:00,50.9,51.04,50.82,51.01,27400.0,36.0734,36.1727,36.0167,36.1514,27400.0
2010-02-22 11:20:00,51.04,51.05,50.92,50.97,31400.0,36.1727,36.1797,36.0876,36.1231,31400.0
2010-02-22 11:30:00,50.95,51.05,50.94,50.98,17800.0,36.1089,36.1797,36.1018,36.1301,17800.0
2010-02-22 11:40:00,50.98,51.07,50.98,51.03,16500.0,36.1301,36.1939,36.1301,36.1656,16500.0
2010-02-22 11:50:00,51.04,51.05,50.94,51.03,20400.0,36.1727,36.1797,36.1018,36.1656,20400.0
2010-02-22 12:00:00,51.05,51.13,51.0,51.13,22200.0,36.1797,36.2364,36.1443,36.2364,22200.0
2010-02-22 12:10:00,51.12,51.15,51.09,51.1,48500.0,36.2294,36.2506,36.2081,36.2152,48500.0
2010-02-22 12:20:00,51.1,51.12,51.08,51.08,41500.0,36.2152,36.2294,36.201,36.201,41500.0
2010-02-22 12:30:00,51.08,51.14,51.08,51.13,45700.0,36.201,36.2435,36.201,36.2364,45700.0
2010-02-22 12:40:00,51.14,51.21,51.14,51.2,37000.0,36.2435,36.2931,36.2435,36.2861,37000.0
2010-02-22 12:50:00,51.2,51.22,51.15,51.18,13900.0,36.2861,36.3002,36.2506,36.2719,13900.0
2010-02-22 13:00:00,51.17,51.2,51.12,51.15,20200.0,36.2648,36.2861,36.2294,36.2506,20200.0
2010-02-22 13:10:00,51.15,51.16,51.12,51.13,14900.0,36.2506,36.2577,36.2294,36.2364,14900.0
2010-02-22 13:20:00,51.14,51.19,51.12,51.17,14600.0,36.2435,36.279,36.2294,36.2648,14600.0
2010-02-22 13:30:00,51.16,51.17,51.14,51.16,13500.0,36.2577,36.2648,36.2435,36.2577,13500.0
2010-02-22 13:40:00,51.16,51.22,51.1,51.11,30100.0,36.2577,36.3002,36.2152,36.2223,30100.0
2010-02-22 13:50:00,51.11,51.11,51.02,51.02,12100.0,36.2223,36.2223,36.1585,36.1585,12100.0
2010-02-22 14:00:00,51.03,51.08,51.03,51.04,26600.0,36.1656,36.201,36.1656,36.1727,26600.0
2010-02-22 14:10:00,51.04,51.11,51.0,51.06,22800.0,36.1727,36.2223,36.1443,36.1868,22800.0
2010-02-22 14:20:00,51.07,51.19,51.06,51.09,23400.0,36.1939,36.279,36.1868,36.2081,23400.0
2010-02-22 14:30:00,51.1,51.1,51.04,51.05,46100.0,36.2152,36.2152,36.1727,36.1797,46100.0
2010-02-22 14:40:00,51.06,51.17,51.04,51.16,33200.0,36.1868,36.2648,36.1727,36.2577,33200.0
2010-02-22 14:50:00,51.17,51.24,51.15,51.21,48000.0,36.2648,36.3144,36.2506,36.2931,48000.0
2010-02-22 15:00:00,51.22,51.22,51.12,51.15,42700.0,36.3002,36.3002,36.2294,36.2506,42700.0
2010-02-22 15:10:00,51.16,51.37,51.15,51.25,231800.0,36.2577,36.4065,36.2506,36.3215,231800.0
2010-02-22 15:20:00,51.25,51.29,51.23,51.28,46700.0,36.3215,36.3498,36.3073,36.3428,46700.0
2010-02-22 15:30:00,51.29,51.32,51.23,51.24,79300.0,36.3498,36.3711,36.3073,36.3144,79300.0
2010-02-22 15:40:00,51.23,51.24,51.09,51.14,147100.0,36.3073,36.3144,36.2081,36.2435,147100.0
2010-02-22 15:50:00,51.14,51.19,51.11,51.16,161200.0,36.2435,36.279,36.2223,36.2577,161200.0
2010-02-23 09:30:00,51.01,51.01,50.77,50.84,67400.0,36.1514,36.1514,35.9813,36.0309,67400.0
2010-02-23 09:40:00,50.85,51.14,50.85,51.14,32800.0,36.038,36.2435,36.038,36.2435,32800.0
2010-02-23 09:50:00,51.14,51.18,50.98,51.06,28600.0,36.2435,36.2719,36.1301,36.1868,28600.0
2010-02-23 10:00:00,51.05,51.1,50.6,50.86,81600.0,36.1797,36.2152,35.8608,36.0451,81600.0
2010-02-23 10:10:00,50.83,50.84,50.33,50.42,51600.0,36.0238,36.0309,35.6695,35.7333,51600.0
2010-02-23 10:20:00,50.43,50.47,50.24,50.31,108600.0,35.7403,35.7687,35.6057,35.6553,108600.0
2010-02-23 10:30:00,50.32,50.33,50.18,50.29,29100.0,35.6624,35.6695,35.5632,35.6411,29100.0
2010-02-23 10:40:00,50.32,50.42,50.25,50.37,32600.0,35.6624,35.7333,35.6128,35.6978,32600.0
2010-02-23 10:50:00,50.36,50.38,50.25,50.3,35700.0,35.6907,35.7049,35.6128,35.6482,35700.0
2010-02-23 11:00:00,50.3,50.45,50.26,50.39,41200.0,35.6482,35.7545,35.6199,35.712,41200.0
2010-02-23 11:10:00,50.4,50.45,50.38,50.43,29300.0,35.7191,35.7545,35.7049,35.7403,29300.0
2010-02-23 11:20:00,50.44,50.48,50.36,50.42,34500.0,35.7474,35.7758,35.6907,35.7333,34500.0
2010-02-23 11:30:00,50.44,50.53,50.4,50.5,19700.0,35.7474,35.8112,35.7191,35.79,19700.0
2010-02-23 11:40:00,50.47,50.51,50.38,50.51,23900.0,35.7687,35.797,35.7049,35.797,23900.0
2010-02-23 11:50:00,50.51,50.52,50.42,50.46,27800.0,35.797,35.8041,35.7333,35.7616,27800.0
2010-02-23 12:00:00,50.47,50.48,50.39,50.42,23000.0,35.7687,35.7758,35.712,35.7333,23000.0
2010-02-23 12:10:00,50.43,50.45,50.35,50.36,21800.0,35.7403,35.7545,35.6836,35.6907,21800.0
2010-02-23 12:20:00,50.34,50.38,50.27,50.32,27700.0,35.6766,35.7049,35.627,35.6624,27700.0
2010-02-23 12:30:00,50.32,50.41,50.3,50.35,19100.0,35.6624,35.7262,35.6482,35.6836,19100.0
2010-02-23 12:40:00,50.35,50.39,50.27,50.39,23100.0,35.6836,35.712,35.627,35.712,23100.0
2010-02-23 12:50:00,50.38,50.44,50.34,50.44,174600.0,35.7049,35.7474,35.6766,35.7474,174600.0
2010-02-23 13:00:00,50.43,50.47,50.34,50.41,18700.0,35.7403,35.7687,35.6766,35.7262,18700.0
2010-02-23 13:10:00,50.43,50.47,50.38,50.41,13600.0,35.7403,35.7687,35.7049,35.7262,13600.0
2010-02-23 13:20:00,50.42,50.59,50.42,50.55,33400.0,35.7333,35.8537,35.7333,35.8254,33400.0
2010-02-23 13:30:00,50.54,50.56,50.44,50.48,30000.0,35.8183,35.8325,35.7474,35.7758,30000.0
2010-02-23 13:40:00,50.49,50.5,50.31,50.43,52300.0,35.7829,35.79,35.6553,35.7403,52300.0
2010-02-23 13:50:00,50.45,50.52,50.43,50.5,26000.0,35.7545,35.8041,35.7403,35.79,26000.0
2010-02-23 14:00:00,50.51,50.51,50.37,50.45,24800.0,35.797,35.797,35.6978,35.7545,24800.0
2010-02-23 14:10:00,50.44,50.46,50.38,50.38,34200.0,35.7474,35.7616,35.7049,35.7049,34200.0
2010-02-23 14:20:00,50.38,50.45,50.34,50.45,44700.0,35.7049,35.7545,35.6766,35.7545,44700.0
2010-02-23 14:30:00,50.46,50.6,50.43,50.6,53900.0,35.7616,35.8608,35.7403,35.8608,53900.0
2010-02-23 14:40:00,50.59,50.65,50.58,50.61,60100.0,35.8537,35.8963,35.8467,35.8679,60100.0
2010-02-23 14:50:00,50.61,50.63,50.58,50.59,39900.0,35.8679,35.8821,35.8467,35.8537,39900.0
2010-02-23 15:00:00,50.6,50.66,50.59,50.65,53900.0,35.8608,35.9033,35.8537,35.8963,53900.0
2010-02-23 15:10:00,50.65,50.76,50.64,50.75,47400.0,35.8963,35.9742,35.8892,35.9671,47400.0
2010-02-23 15:20:00,50.75,50.76,50.67,50.72,28600.0,35.9671,35.9742,35.9104,35.9459,28600.0
2010-02-23 15:30:00,50.73,50.79,50.68,50.75,53100.0,35.953,35.9955,35.9175,35.9671,53100.0
2010-02-23 15:40:00,50.77,50.78,50.67,50.69,94300.0,35.9813,35.9884,35.9104,35.9246,94300.0
2010-02-23 15:50:00,50.68,50.69,50.55,50.68,273100.0,35.9175,35.9246,35.8254,35.9175,273100.0
2010-02-24 09:30:00,50.83,50.87,50.69,50.82,63100.0,36.0238,36.0522,35.9246,36.0167,63100.0
2010-02-24 09:40:00,50.83,50.99,50.74,50.99,34800.0,36.0238,36.1372,35.96,36.1372,34800.0
2010-02-24 09:50:00,51.0,51.09,50.98,50.99,21000.0,36.1443,36.2081,36.1301,36.1372,21000.0
2010-02-24 10:00:00,50.99,51.06,50.68,50.68,50200.0,36.1372,36.1868,35.9175,35.9175,50200.0
2010-02-24 10:10:00,50.68,50.81,50.63,50.74,55800.0,35.9175,36.0097,35.8821,35.96,55800.0
2010-02-24 10:20:00,50.74,50.76,50.57,50.72,32100.0,35.96,35.9742,35.8396,35.9459,32100.0
2010-02-24 10:30:00,50.72,50.95,50.55,50.92,31100.0,35.9459,36.1089,35.8254,36.0876,31100.0
2010-02-24 10:40:00,50.93,51.08,50.76,51.07,59500.0,36.0947,36.201,35.9742,36.1939,59500.0
2010-02-24 10:50:00,51.06,51.06,50.87,50.9,25500.0,36.1868,36.1868,36.0522,36.0734,25500.0
2010-02-24 11:00:00,50.9,51.03,50.89,50.91,19700.0,36.0734,36.1656,36.0664,36.0805,19700.0
2010-02-24 11:10:00,50.92,50.92,50.77,50.77,10100.0,36.0876,36.0876,35.9813,35.9813,10100.0
2010-02-24 11:20:00,50.78,50.84,50.74,50.83,20000.0,35.9884,36.0309,35.96,36.0238,20000.0
2010-02-24 11:30:00,50.83,50.95,50.83,50.84,13800.0,36.0238,36.1089,36.0238,36.0309,13800.0
2010-02-24 11:40:00,50.84,50.84,50.74,50.8,30700.0,36.0309,36.0309,35.96,36.0026,30700.0
2010-02-24 11:50:00,50.8,50.95,50.8,50.95,15200.0,36.0026,36.1089,36.0026,36.1089,15200.0
2010-02-24 12:00:00,50.95,50.95,50.86,50.88,24000.0,36.1089,36.1089,36.0451,36.0593,24000.0
2010-02-24 12:10:00,50.87,50.9,50.83,50.9,12200.0,36.0522,36.0734,36.0238,36.0734,12200.0
2010-02-24 12:20:00,50.9,50.95,50.82,50.82,13400.0,36.0734,36.1089,36.0167,36.0167,13400.0
2010-02-24 12:30:00,50.85,50.91,50.85,50.86,23200.0,36.038,36.0805,36.038,36.0451,23200.0
2010-02-24 12:40:00,50.87,50.9,50.84,50.88,20800.0,36.0522,36.0734,36.0309,36.0593,20800.0
2010-02-24 12:50:00,50.88,50.91,50.85,50.86,34000.0,36.0593,36.0805,36.038,36.0451,34000.0
2010-02-24 13:00:00,50.86,50.91,50.84,50.86,51600.0,36.0451,36.0805,36.0309,36.0451,51600.0
2010-02-24 13:10:00,50.85,50.99,50.82,50.95,35100.0,36.038,36.1372,36.0167,36.1089,35100.0
2010-02-24 13:20:00,50.93,50.99,50.9,50.97,17400.0,36.0947,36.1372,36.0734,36.1231,17400.0
2010-02-24 13:30:00,50.96,50.97,50.9,50.94,18700.0,36.116,36.1231,36.0734,36.1018,18700.0
2010-02-24 13:40:00,50.94,50.95,50.89,50.9,24800.0,36.1018,36.1089,36.0664,36.0734,24800.0
2010-02-24 13:50:00,50.9,50.93,50.88,50.91,18600.0,36.0734,36.0947,36.0593,36.0805,18600.0
2010-02-24 14:00:00,50.91,50.94,50.89,50.89,26400.0,36.0805,36.1018,36.0664,36.0664,26400.0
2010-02-24 14:10:00,50.89,50.91,50.87,50.89,27400.0,36.0664,36.0805,36.0522,36.0664,27400.0
2010-02-24 14:20:00,50.89,50.95,50.88,50.9,44600.0,36.0664,36.1089,36.0593,36.0734,44600.0
2010-02-24 14:30:00,50.9,50.9,50.78,50.78,129400.0,36.0734,36.0734,35.9884,35.9884,129400.0
2010-02-24 14:40:00,50.8,50.88,50.76,50.85,71200.0,36.0026,36.0593,35.9742,36.038,71200.0
2010-02-24 14:50:00,50.85,50.87,50.83,50.84,43300.0,36.038,36.0522,36.0238,36.0309,43300.0
2010-02-24 15:00:00,50.85,50.9,50.83,50.86,47300.0,36.038,36.0734,36.0238,36.0451,47300.0
2010-02-24 15:10:00,50.85,50.94,50.84,50.91,75100.0,36.038,36.1018,36.0309,36.0805,75100.0
2010-02-24 15:20:00,50.91,50.94,50.87,50.88,61900.0,36.0805,36.1018,36.0522,36.0593,61900.0
2010-02-24 15:30:00,50.89,50.97,50.84,50.95,99700.0,36.0664,36.1231,36.0309,36.1089,99700.0
2010-02-24 15:40:00,50.95,51.09,50.95,51.04,85700.0,36.1089,36.2081,36.1089,36.1727,85700.0
2010-02-24 15:50:00,51.05,51.16,51.03,51.11,131800.0,36.1797,36.2577,36.1656,36.2223,131800.0
2010-02-25 09:30:00,50.67,50.67,50.09,50.6,108700.0,35.9104,35.9104,35.4994,35.8608,108700.0
2010-02-25 09:40:00,50.57,50.65,50.36,50.51,143100.0,35.8396,35.8963,35.6907,35.797,143100.0
2010-02-25 09:50:00,50.51,50.88,50.48,50.82,76500.0,35.797,36.0593,35.7758,36.0167,76500.0
2010-02-25 10:00:00,50.79,50.79,50.42,50.42,89000.0,35.9955,35.9955,35.7333,35.7333,89000.0
2010-02-25 10:10:00,50.44,50.68,50.36,50.65,107600.0,35.7474,35.9175,35.6907,35.8963,107600.0
2010-02-25 10:20:00,50.65,50.92,50.65,50.89,61900.0,35.8963,36.0876,35.8963,36.0664,61900.0
2010-02-25 10:30:00,50.9,50.92,50.75,50.8,63200.0,36.0734,36.0876,35.9671,36.0026,63200.0
2010-02-25 10:40:00,50.8,51.0,50.75,50.93,51100.0,36.0026,36.1443,35.9671,36.0947,51100.0
2010-02-25 10:50:00,50.92,51.07,50.91,50.97,59500.0,36.0876,36.1939,36.0805,36.1231,59500.0
2010-02-25 11:00:00,50.97,50.99,50.87,50.9,59100.0,36.1231,36.1372,36.0522,36.0734,59100.0
2010-02-25 11:10:00,50.9,50.99,50.75,50.75,29800.0,36.0734,36.1372,35.9671,35.9671,29800.0
2010-02-25 11:20:00,50.75,50.86,50.73,50.78,47500.0,35.9671,36.0451,35.953,35.9884,47500.0
2010-02-25 11:30:00,50.76,50.77,50.57,50.59,40800.0,35.9742,35.9813,35.8396,35.8537,40800.0
2010-02-25 11:40:00,50.58,50.71,50.58,50.66,53100.0,35.8467,35.9388,35.8467,35.9033,53100.0
2010-02-25 11:50:00,50.67,50.68,50.52,50.62,48800.0,35.9104,35.9175,35.8041,35.875,48800.0
2010-02-25 12:00:00,50.64,50.78,50.62,50.77,30800.0,35.8892,35.9884,35.875,35.9813,30800.0
2010-02-25 12:10:00,50.77,50.87,50.76,50.81,21100.0,35.9813,36.0522,35.9742,36.0097,21100.0
2010-02-25 12:20:00,50.82,50.83,50.71,50.75,34200.0,36.0167,36.0238,35.9388,35.9671,34200.0
2010-02-25 12:30:00,50.75,50.97,50.75,50.94,27000.0,35.9671,36.1231,35.9671,36.1018,27000.0
2010-02-25 12:40:00,50.95,51.0,50.92,50.94,35000.0,36.1089,36.1443,36.0876,36.1018,35000.0
2010-02-25 12:50:00,50.96,51.06,50.91,50.93,41400.0,36.116,36.1868,36.0805,36.0947,41400.0
2010-02-25 13:00:00,50.92,50.96,50.84,50.84,25100.0,36.0876,36.116,36.0309,36.0309,25100.0
2010-02-25 13:10:00,50.82,50.9,50.78,50.9,30400.0,36.0167,36.0734,35.9884,36.0734,30400.0
2010-02-25 13:20:00,50.91,50.99,50.9,50.9,28600.0,36.0805,36.1372,36.0734,36.0734,28600.0
2010-02-25 13:30:00,50.89,50.98,50.87,50.97,20000.0,36.0664,36.1301,36.0522,36.1231,20000.0
2010-02-25 13:40:00,51.0,51.22,50.96,51.16,30600.0,36.1443,36.3002,36.116,36.2577,30600.0
2010-02-25 13:50:00,51.17,51.4,51.16,51.36,45600.0,36.2648,36.4278,36.2577,36.3994,45600.0
2010-02-25 14:00:00,51.38,51.49,51.29,51.29,68600.0,36.4136,36.4916,36.3498,36.3498,68600.0
2010-02-25 14:10:00,51.28,51.31,51.25,51.3,47300.0,36.3428,36.364,36.3215,36.3569,47300.0
2010-02-25 14:20:00,51.3,51.42,51.19,51.32,45900.0,36.3569,36.442,36.279,36.3711,45900.0
2010-02-25 14:30:00,51.33,51.4,51.25,51.25,49700.0,36.3782,36.4278,36.3215,36.3215,49700.0
2010-02-25 14:40:00,51.25,51.42,51.25,51.3,47900.0,36.3215,36.442,36.3215,36.3569,47900.0
2010-02-25 14:50:00,51.33,51.43,51.3,51.38,41400.0,36.3782,36.4491,36.3569,36.4136,41400.0
2010-02-25 15:00:00,51.38,51.56,51.35,51.52,133800.0,36.4136,36.5412,36.3924,36.5128,133800.0
2010-02-25 15:10:00,51.52,51.54,51.34,51.34,68500.0,36.5128,36.527,36.3853,36.3853,68500.0
2010-02-25 15:20:00,51.34,51.51,51.3,51.5,52500.0,36.3853,36.5058,36.3569,36.4987,52500.0
2010-02-25 15:30:00,51.5,51.63,51.43,51.56,76700.0,36.4987,36.5908,36.4491,36.5412,76700.0
2010-02-25 15:40:00,51.57,51.74,51.52,51.63,132300.0,36.5483,36.6688,36.5128,36.5908,132300.0
2010-02-25 15:50:00,51.63,51.72,51.48,51.7,166700.0,36.5908,36.6546,36.4845,36.6404,166700.0
2010-02-26 09:30:00,51.63,51.63,51.29,51.41,71700.0,36.5908,36.5908,36.3498,36.4349,71700.0
2010-02-26 09:40:00,51.4,51.6,51.32,51.43,80500.0,36.4278,36.5695,36.3711,36.4491,80500.0
2010-02-26 09:50:00,51.43,51.63,51.33,51.42,99800.0,36.4491,36.5908,36.3782,36.442,99800.0
2010-02-26 10:00:00,51.39,51.39,51.04,51.31,94800.0,36.4207,36.4207,36.1727,36.364,94800.0
2010-02-26 10:10:00,51.3,51.45,51.28,51.36,59900.0,36.3569,36.4632,36.3428,36.3994,59900.0
2010-02-26 10:20:00,51.36,51.48,51.28,51.34,43700.0,36.3994,36.4845,36.3428,36.3853,43700.0
2010-02-26 10:30:00,51.32,51.63,51.32,51.58,38900.0,36.3711,36.5908,36.3711,36.5554,38900.0
2010-02-26 10:40:00,51.58,51.6,51.31,51.31,28300.0,36.5554,36.5695,36.364,36.364,28300.0
2010-02-26 10:50:00,51.32,51.53,51.32,51.5,32900.0,36.3711,36.5199,36.3711,36.4987,32900.0
2010-02-26 11:00:00,51.5,51.57,51.45,51.51,31500.0,36.4987,36.5483,36.4632,36.5058,31500.0
2010-02-26 11:10:00,51.5,51.57,51.49,51.53,28400.0,36.4987,36.5483,36.4916,36.5199,28400.0
2010-02-26 11:20:00,51.52,51.52,51.36,51.39,19500.0,36.5128,36.5128,36.3994,36.4207,19500.0
2010-02-26 11:30:00,51.38,51.62,51.37,51.59,39100.0,36.4136,36.5837,36.4065,36.5625,39100.0
2010-02-26 11:40:00,51.6,51.63,51.55,51.56,32200.0,36.5695,36.5908,36.5341,36.5412,32200.0
2010-02-26 11:50:00,51.56,51.59,51.51,51.56,23400.0,36.5412,36.5625,36.5058,36.5412,23400.0
2010-02-26 12:00:00,51.57,51.65,51.54,51.61,45100.0,36.5483,36.605,36.527,36.5766,45100.0
2010-02-26 12:10:00,51.59,51.64,51.52,51.62,50700.0,36.5625,36.5979,36.5128,36.5837,50700.0
2010-02-26 12:20:00,51.62,51.62,51.56,51.61,56900.0,36.5837,36.5837,36.5412,36.5766,56900.0
2010-02-26 12:30:00,51.62,51.62,51.54,51.59,34900.0,36.5837,36.5837,36.527,36.5625,34900.0
2010-02-26 12:40:00,51.57,51.57,51.35,51.38,64700.0,36.5483,36.5483,36.3924,36.4136,64700.0
2010-02-26 12:50:00,51.38,51.4,51.28,51.4,21100.0,36.4136,36.4278,36.3428,36.4278,21100.0
2010-02-26 13:00:00,51.38,51.4,51.35,51.39,28200.0,36.4136,36.4278,36.3924,36.4207,28200.0
2010-02-26 13:10:00,51.4,51.44,51.39,51.44,10900.0,36.4278,36.4561,36.4207,36.4561,10900.0
2010-02-26 13:20:00,51.44,51.6,51.44,51.6,45200.0,36.4561,36.5695,36.4561,36.5695,45200.0
2010-02-26 13:30:00,51.59,51.65,51.56,51.6,36400.0,36.5625,36.605,36.5412,36.5695,36400.0
2010-02-26 13:40:00,51.6,51.65,51.57,51.58,21700.0,36.5695,36.605,36.5483,36.5554,21700.0
2010-02-26 13:50:00,51.59,51.63,51.57,51.6,13800.0,36.5625,36.5908,36.5483,36.5695,13800.0
2010-02-26 14:00:00,51.59,51.63,51.5,51.5,58700.0,36.5625,36.5908,36.4987,36.4987,58700.0
2010-02-26 14:10:00,51.51,51.6,51.45,51.45,21100.0,36.5058,36.5695,36.4632,36.4632,21100.0
2010-02-26 14:20:00,51.45,51.58,51.43,51.57,20900.0,36.4632,36.5554,36.4491,36.5483,20900.0
2010-02-26 14:30:00,51.56,51.56,51.47,51.47,15800.0,36.5412,36.5412,36.4774,36.4774,15800.0
2010-02-26 14:40:00,51.48,51.57,51.47,51.56,22600.0,36.4845,36.5483,36.4774,36.5412,22600.0
2010-02-26 14:50:00,51.56,51.62,51.48,51.61,47500.0,36.5412,36.5837,36.4845,36.5766,47500.0
2010-02-26 15:00:00,51.61,51.63,51.56,51.58,63500.0,36.5766,36.5908,36.5412,36.5554,63500.0
2010-02-26 15:10:00,51.59,51.71,51.57,51.65,111500.0,36.5625,36.6475,36.5483,36.605,111500.0
2010-02-26 15:20:00,51.65,51.73,51.6,51.63,63800.0,36.605,36.6617,36.5695,36.5908,63800.0
2010-02-26 15:30:00,51.63,51.7,51.58,51.69,62500.0,36.5908,36.6404,36.5554,36.6333,62500.0
2010-02-26 15:40:00,51.67,51.71,51.61,51.61,117800.0,36.6191,36.6475,36.5766,36.5766,117800.0
2010-02-26 15:50:00,51.61,51.69,51.4,51.43,530000.0,36.5766,36.6333,36.4278,36.4491,530000.0
2010-03-01 09:30:00,52.57,52.58,52.2,52.45,206300.0,37.257,37.2641,36.9948,37.1719,206300.0
2010-03-01 09:40:00,52.45,52.69,52.44,52.53,94900.0,37.1719,37.342,37.1649,37.2286,94900.0
2010-03-01 09:50:00,52.53,52.63,52.48,52.61,86400.0,37.2286,37.2995,37.1932,37.2853,86400.0
2010-03-01 10:00:00,52.61,52.85,52.55,52.83,240200.0,37.2853,37.4554,37.2428,37.4413,240200.0
2010-03-01 10:10:00,52.81,52.86,52.75,52.77,98200.0,37.4271,37.4625,37.3846,37.3987,98200.0
2010-03-01 10:20:00,52.78,52.8,52.67,52.73,67500.0,37.4058,37.42,37.3279,37.3704,67500.0
2010-03-01 10:30:00,52.74,52.77,52.61,52.63,141000.0,37.3775,37.3987,37.2853,37.2995,141000.0
2010-03-01 10:40:00,52.6,52.8,52.6,52.75,96600.0,37.2783,37.42,37.2783,37.3846,96600.0
2010-03-01 10:50:00,52.74,52.87,52.71,52.71,51200.0,37.3775,37.4696,37.3562,37.3562,51200.0
2010-03-01 11:00:00,52.72,52.97,52.71,52.96,63700.0,37.3633,37.5405,37.3562,37.5334,63700.0
2010-03-01 11:10:00,52.97,53.06,52.94,53.03,87600.0,37.5405,37.6043,37.5192,37.583,87600.0
2010-03-01 11:20:00,53.02,53.02,52.9,52.93,25900.0,37.5759,37.5759,37.4909,37.5121,25900.0
2010-03-01 11:30:00,52.94,53.0,52.85,52.85,27200.0,37.5192,37.5617,37.4554,37.4554,27200.0
2010-03-01 11:40:00,52.85,52.87,52.81,52.85,47600.0,37.4554,37.4696,37.4271,37.4554,47600.0
2010-03-01 11:50:00,52.85,52.85,52.8,52.83,46300.0,37.4554,37.4554,37.42,37.4413,46300.0
2010-03-01 12:00:00,52.83,52.92,52.82,52.87,30400.0,37.4413,37.505,37.4342,37.4696,30400.0
2010-03-01 12:10:00,52.87,52.87,52.76,52.77,15000.0,37.4696,37.4696,37.3916,37.3987,15000.0
2010-03-01 12:20:00,52.76,52.77,52.67,52.71,21100.0,37.3916,37.3987,37.3279,37.3562,21100.0
2010-03-01 12:30:00,52.7,52.73,52.68,52.68,25300.0,37.3491,37.3704,37.3349,37.3349,25300.0
2010-03-01 12:40:00,52.69,52.75,52.69,52.72,19900.0,37.342,37.3846,37.342,37.3633,19900.0
2010-03-01 12:50:00,52.71,52.71,52.56,52.59,39800.0,37.3562,37.3562,37.2499,37.2712,39800.0
2010-03-01 13:00:00,52.6,52.62,52.48,52.52,28700.0,37.2783,37.2924,37.1932,37.2216,28700.0
2010-03-01 13:10:00,52.53,52.57,52.47,52.5,54800.0,37.2286,37.257,37.1861,37.2074,54800.0
2010-03-01 13:20:00,52.5,52.51,52.44,52.5,26600.0,37.2074,37.2145,37.1649,37.2074,26600.0
2010-03-01 13:30:00,52.5,52.52,52.47,52.47,22500.0,37.2074,37.2216,37.1861,37.1861,22500.0
2010-03-01 13:40:00,52.48,52.53,52.47,52.51,22200.0,37.1932,37.2286,37.1861,37.2145,22200.0
2010-03-01 13:50:00,52.52,52.56,52.48,52.55,66500.0,37.2216,37.2499,37.1932,37.2428,66500.0
2010-03-01 14:00:00,52.55,52.62,52.52,52.62,51600.0,37.2428,37.2924,37.2216,37.2924,51600.0
2010-03-01 14:10:00,52.62,52.68,52.58,52.63,72800.0,37.2924,37.3349,37.2641,37.2995,72800.0
2010-03-01 14:20:00,52.62,52.62,52.58,52.58,37100.0,37.2924,37.2924,37.2641,37.2641,37100.0
2010-03-01 14:30:00,52.58,52.61,52.49,52.49,44300.0,37.2641,37.2853,37.2003,37.2003,44300.0
2010-03-01 14:40:00,52.5,52.58,52.49,52.53,37700.0,37.2074,37.2641,37.2003,37.2286,37700.0
2010-03-01 14:50:00,52.54,52.63,52.53,52.6,27000.0,37.2357,37.2995,37.2286,37.2783,27000.0
2010-03-01 15:00:00,52.6,52.61,52.55,52.59,86700.0,37.2783,37.2853,37.2428,37.2712,86700.0
2010-03-01 15:10:00,52.59,52.66,52.55,52.61,39300.0,37.2712,37.3208,37.2428,37.2853,39300.0
2010-03-01 15:20:00,52.61,52.68,52.6,52.63,67700.0,37.2853,37.3349,37.2783,37.2995,67700.0
2010-03-01 15:30:00,52.63,52.7,52.63,52.69,88100.0,37.2995,37.3491,37.2995,37.342,88100.0
2010-03-01 15:40:00,52.69,52.69,52.57,52.57,101200.0,37.342,37.342,37.257,37.257,101200.0
2010-03-01 15:50:00,52.58,52.66,52.57,52.64,295100.0,37.2641,37.3208,37.257,37.3066,295100.0
2010-03-02 09:30:00,53.02,53.1,52.9,53.01,71200.0,37.5759,37.6326,37.4909,37.5688,71200.0
2010-03-02 09:40:00,52.98,53.01,52.9,52.91,34500.0,37.5476,37.5688,37.4909,37.498,34500.0
2010-03-02 09:50:00,52.91,52.95,52.69,52.86,40600.0,37.498,37.5263,37.342,37.4625,40600.0
2010-03-02 10:00:00,52.89,52.98,52.7,52.74,28000.0,37.4838,37.5476,37.3491,37.3775,28000.0
2010-03-02 10:10:00,52.72,52.72,52.58,52.62,46400.0,37.3633,37.3633,37.2641,37.2924,46400.0
2010-03-02 10:20:00,52.62,52.74,52.62,52.7,23300.0,37.2924,37.3775,37.2924,37.3491,23300.0
2010-03-02 10:30:00,52.72,52.86,52.64,52.84,42300.0,37.3633,37.4625,37.3066,37.4483,42300.0
2010-03-02 10:40:00,52.84,52.9,52.78,52.84,31300.0,37.4483,37.4909,37.4058,37.4483,31300.0
2010-03-02 10:50:00,52.84,52.86,52.69,52.69,25200.0,37.4483,37.4625,37.342,37.342,25200.0
2010-03-02 11:00:00,52.69,52.76,52.66,52.75,28200.0,37.342,37.3916,37.3208,37.3846,28200.0
2010-03-02 11:10:00,52.75,52.86,52.74,52.77,15700.0,37.3846,37.4625,37.3775,37.3987,15700.0
2010-03-02 11:20:00,52.77,52.83,52.72,52.77,19900.0,37.3987,37.4413,37.3633,37.3987,19900.0
2010-03-02 11:30:00,52.77,52.77,52.66,52.71,25200.0,37.3987,37.3987,37.3208,37.3562,25200.0
2010-03-02 11:40:00,52.72,52.74,52.64,52.64,14600.0,37.3633,37.3775,37.3066,37.3066,14600.0
2010-03-02 11:50:00,52.64,52.74,52.62,52.63,22100.0,37.3066,37.3775,37.2924,37.2995,22100.0
2010-03-02 12:00:00,52.64,52.68,52.58,52.6,15900.0,37.3066,37.3349,37.2641,37.2783,15900.0
2010-03-02 12:10:00,52.62,52.62,52.52,52.53,22600.0,37.2924,37.2924,37.2216,37.2286,22600.0
2010-03-02 12:20:00,52.53,52.57,52.52,52.55,13600.0,37.2286,37.257,37.2216,37.2428,13600.0
2010-03-02 12:30:00,52.54,52.58,52.48,52.54,30900.0,37.2357,37.2641,37.1932,37.2357,30900.0
2010-03-02 12:40:00,52.54,52.6,52.49,52.58,28300.0,37.2357,37.2783,37.2003,37.2641,28300.0
2010-03-02 12:50:00,52.58,52.63,52.56,52.6,29300.0,37.2641,37.2995,37.2499,37.2783,29300.0
2010-03-02 13:00:00,52.59,52.65,52.57,52.57,10100.0,37.2712,37.3137,37.257,37.257,10100.0
2010-03-02 13:10:00,52.58,52.68,52.58,52.67,20600.0,37.2641,37.3349,37.2641,37.3279,20600.0
2010-03-02 13:20:00,52.68,52.68,52.6,52.64,18100.0,37.3349,37.3349,37.2783,37.3066,18100.0
2010-03-02 13:30:00,52.64,52.69,52.63,52.63,16300.0,37.3066,37.342,37.2995,37.2995,16300.0
2010-03-02 13:40:00,52.63,52.71,52.63,52.7,27600.0,37.2995,37.3562,37.2995,37.3491,27600.0
2010-03-02 13:50:00,52.7,52.87,52.69,52.83,50300.0,37.3491,37.4696,37.342,37.4413,50300.0
2010-03-02 14:00:00,52.82,52.86,52.77,52.78,33700.0,37.4342,37.4625,37.3987,37.4058,33700.0
2010-03-02 14:10:00,52.77,52.78,52.69,52.73,39000.0,37.3987,37.4058,37.342,37.3704,39000.0
2010-03-02 14:20:00,52.73,52.78,52.72,52.77,47300.0,37.3704,37.4058,37.3633,37.3987,47300.0
2010-03-02 14:30:00,52.75,52.87,52.74,52.87,33700.0,37.3846,37.4696,37.3775,37.4696,33700.0
2010-03-02 14:40:00,52.86,52.88,52.81,52.88,35400.0,37.4625,37.4767,37.4271,37.4767,35400.0
2010-03-02 14:50:00,52.87,52.88,52.76,52.78,34900.0,37.4696,37.4767,37.3916,37.4058,34900.0
2010-03-02 15:00:00,52.77,52.84,52.77,52.81,26800.0,37.3987,37.4483,37.3987,37.4271,26800.0
2010-03-02 15:10:00,52.82,52.84,52.73,52.74,31100.0,37.4342,37.4483,37.3704,37.3775,31100.0
2010-03-02 15:20:00,52.73,52.74,52.69,52.69,34600.0,37.3704,37.3775,37.342,37.342,34600.0
2010-03-02 15:30:00,52.7,52.83,52.68,52.76,52500.0,37.3491,37.4413,37.3349,37.3916,52500.0
2010-03-02 15:40:00,52.76,52.81,52.67,52.71,66400.0,37.3916,37.4271,37.3279,37.3562,66400.0
2010-03-02 15:50:00,52.71,52.74,52.65,52.73,102900.0,37.3562,37.3775,37.3137,37.3704,102900.0
2010-03-03 09:30:00,52.73,53.0,52.25,52.75,63600.0,37.3704,37.5617,37.0302,37.3846,63600.0
2010-03-03 09:40:00,52.75,52.81,52.54,52.79,46300.0,37.3846,37.4271,37.2357,37.4129,46300.0
2010-03-03 09:50:00,52.78,52.9,52.62,52.7,29400.0,37.4058,37.4909,37.2924,37.3491,29400.0
2010-03-03 10:00:00,52.72,52.84,52.55,52.63,56600.0,37.3633,37.4483,37.2428,37.2995,56600.0
2010-03-03 10:10:00,52.62,52.75,52.55,52.71,37300.0,37.2924,37.3846,37.2428,37.3562,37300.0
2010-03-03 10:20:00,52.7,52.72,52.5,52.53,36600.0,37.3491,37.3633,37.2074,37.2286,36600.0
2010-03-03 10:30:00,52.51,52.78,52.49,52.74,47300.0,37.2145,37.4058,37.2003,37.3775,47300.0
2010-03-03 10:40:00,52.75,52.76,52.67,52.72,29500.0,37.3846,37.3916,37.3279,37.3633,29500.0
2010-03-03 10:50:00,52.72,52.86,52.71,52.78,26400.0,37.3633,37.4625,37.3562,37.4058,26400.0
2010-03-03 11:00:00,52.77,52.96,52.76,52.88,42000.0,37.3987,37.5334,37.3916,37.4767,42000.0
2010-03-03 11:10:00,52.86,52.9,52.86,52.87,20600.0,37.4625,37.4909,37.4625,37.4696,20600.0
2010-03-03 11:20:00,52.86,52.9,52.8,52.87,25600.0,37.4625,37.4909,37.42,37.4696,25600.0
2010-03-03 11:30:00,52.88,52.91,52.85,52.9,20400.0,37.4767,37.498,37.4554,37.4909,20400.0
2010-03-03 11:40:00,52.89,52.9,52.8,52.9,24300.0,37.4838,37.4909,37.42,37.4909,24300.0
2010-03-03 11:50:00,52.9,52.9,52.76,52.76,25300.0,37.4909,37.4909,37.3916,37.3916,25300.0
2010-03-03 12:00:00,52.75,52.76,52.6,52.61,27000.0,37.3846,37.3916,37.2783,37.2853,27000.0
2010-03-03 12:10:00,52.61,52.64,52.57,52.59,22000.0,37.2853,37.3066,37.257,37.2712,22000.0
2010-03-03 12:20:00,52.6,52.68,52.56,52.66,41100.0,37.2783,37.3349,37.2499,37.3208,41100.0
2010-03-03 12:30:00,52.65,52.67,52.48,52.51,31100.0,37.3137,37.3279,37.1932,37.2145,31100.0
2010-03-03 12:40:00,52.52,52.6,52.49,52.49,19700.0,37.2216,37.2783,37.2003,37.2003,19700.0
2010-03-03 12:50:00,52.48,52.5,52.44,52.46,18500.0,37.1932,37.2074,37.1649,37.179,18500.0
2010-03-03 13:00:00,52.46,52.51,52.43,52.45,36200.0,37.179,37.2145,37.1578,37.1719,36200.0
2010-03-03 13:10:00,52.46,52.52,52.41,52.47,50300.0,37.179,37.2216,37.1436,37.1861,50300.0
2010-03-03 13:20:00,52.47,52.52,52.38,52.38,30900.0,37.1861,37.2216,37.1223,37.1223,30900.0
2010-03-03 13:30:00,52.4,52.41,52.29,52.33,31500.0,37.1365,37.1436,37.0586,37.0869,31500.0
2010-03-03 13:40:00,52.33,52.38,52.27,52.3,33500.0,37.0869,37.1223,37.0444,37.0656,33500.0
2010-03-03 13:50:00,52.31,52.4,52.28,52.39,34900.0,37.0727,37.1365,37.0515,37.1294,34900.0
2010-03-03 14:00:00,52.38,52.43,52.35,52.36,24800.0,37.1223,37.1578,37.1011,37.1082,24800.0
2010-03-03 14:10:00,52.36,52.4,52.3,52.3,32800.0,37.1082,37.1365,37.0656,37.0656,32800.0
2010-03-03 14:20:00,52.3,52.33,52.23,52.3,95100.0,37.0656,37.0869,37.016,37.0656,95100.0
2010-03-03 14:30:00,52.29,52.35,52.24,52.25,50100.0,37.0586,37.1011,37.0231,37.0302,50100.0
2010-03-03 14:40:00,52.26,52.31,52.14,52.2,48200.0,37.0373,37.0727,36.9522,36.9948,48200.0
2010-03-03 14:50:00,52.2,52.27,52.19,52.23,68900.0,36.9948,37.0444,36.9877,37.016,68900.0
2010-03-03 15:00:00,52.22,52.35,52.18,52.35,49700.0,37.0089,37.1011,36.9806,37.1011,49700.0
2010-03-03 15:10:00,52.34,52.43,52.34,52.38,46300.0,37.094,37.1578,37.094,37.1223,46300.0
2010-03-03 15:20:00,52.38,52.42,52.31,52.32,52500.0,37.1223,37.1507,37.0727,37.0798,52500.0
2010-03-03 15:30:00,52.31,52.44,52.3,52.31,58100.0,37.0727,37.1649,37.0656,37.0727,58100.0
2010-03-03 15:40:00,52.32,52.4,52.31,52.34,107700.0,37.0798,37.1365,37.0727,37.094,107700.0
2010-03-03 15:50:00,52.34,52.35,52.22,52.23,165900.0,37.094,37.1011,37.0089,37.016,165900.0
2010-03-04 09:30:00,52.03,52.68,52.0,52.46,79300.0,36.8743,37.3349,36.853,37.179,79300.0
2010-03-04 09:40:00,52.47,52.47,52.18,52.25,44600.0,37.1861,37.1861,36.9806,37.0302,44600.0
2010-03-04 09:50:00,52.24,52.3,52.18,52.28,36100.0,37.0231,37.0656,36.9806,37.0515,36100.0
2010-03-04 10:00:00,52.27,52.36,52.16,52.23,39900.0,37.0444,37.1082,36.9664,37.016,39900.0
2010-03-04 10:10:00,52.23,52.27,52.17,52.27,42800.0,37.016,37.0444,36.9735,37.0444,42800.0
2010-03-04 10:20:00,52.27,52.3,52.2,52.23,36700.0,37.0444,37.0656,36.9948,37.016,36700.0
2010-03-04 10:30:00,52.23,52.23,52.07,52.09,66000.0,37.016,37.016,36.9026,36.9168,66000.0
2010-03-04 10:40:00,52.09,52.22,52.05,52.2,53300.0,36.9168,37.0089,36.8885,36.9948,53300.0
2010-03-04 10:50:00,52.2,52.24,52.12,52.22,60300.0,36.9948,37.0231,36.9381,37.0089,60300.0
2010-03-04 11:00:00,52.22,52.45,52.22,52.45,59200.0,37.0089,37.1719,37.0089,37.1719,59200.0
2010-03-04 11:10:00,52.45,52.6,52.45,52.54,47500.0,37.1719,37.2783,37.1719,37.2357,47500.0
2010-03-04 11:20:00,52.54,52.68,52.53,52.64,50600.0,37.2357,37.3349,37.2286,37.3066,50600.0
2010-03-04 11:30:00,52.64,52.78,52.58,52.77,46800.0,37.3066,37.4058,37.2641,37.3987,46800.0
2010-03-04 11:40:00,52.76,52.76,52.58,52.6,45000.0,37.3916,37.3916,37.2641,37.2783,45000.0
2010-03-04 11:50:00,52.58,52.69,52.57,52.57,43300.0,37.2641,37.342,37.257,37.257,43300.0
2010-03-04 12:00:00,52.57,52.59,52.5,52.53,27200.0,37.257,37.2712,37.2074,37.2286,27200.0
2010-03-04 12:10:00,52.52,52.56,52.44,52.47,28900.0,37.2216,37.2499,37.1649,37.1861,28900.0
2010-03-04 12:20:00,52.48,52.58,52.47,52.56,17900.0,37.1932,37.2641,37.1861,37.2499,17900.0
2010-03-04 12:30:00,52.55,52.55,52.34,52.36,55900.0,37.2428,37.2428,37.094,37.1082,55900.0
2010-03-04 12:40:00,52.35,52.44,52.34,52.43,29900.0,37.1011,37.1649,37.094,37.1578,29900.0
2010-03-04 12:50:00,52.44,52.5,52.42,52.49,38100.0,37.1649,37.2074,37.1507,37.2003,38100.0
2010-03-04 13:00:00,52.49,52.59,52.45,52.57,42800.0,37.2003,37.2712,37.1719,37.257,42800.0
2010-03-04 13:10:00,52.56,52.58,52.44,52.45,32500.0,37.2499,37.2641,37.1649,37.1719,32500.0
2010-03-04 13:20:00,52.44,52.45,52.39,52.44,22600.0,37.1649,37.1719,37.1294,37.1649,22600.0
2010-03-04 13:30:00,52.44,52.44,52.38,52.41,53500.0,37.1649,37.1649,37.1223,37.1436,53500.0
2010-03-04 13:40:00,52.41,52.43,52.39,52.41,46000.0,37.1436,37.1578,37.1294,37.1436,46000.0
2010-03-04 13:50:00,52.4,52.48,52.39,52.46,31400.0,37.1365,37.1932,37.1294,37.179,31400.0
2010-03-04 14:00:00,52.46,52.46,52.41,52.41,24400.0,37.179,37.179,37.1436,37.1436,24400.0
2010-03-04 14:10:00,52.42,52.43,52.4,52.4,43300.0,37.1507,37.1578,37.1365,37.1365,43300.0
2010-03-04 14:20:00,52.41,52.49,52.4,52.47,33000.0,37.1436,37.2003,37.1365,37.1861,33000.0
2010-03-04 14:30:00,52.46,52.5,52.38,52.4,71900.0,37.179,37.2074,37.1223,37.1365,71900.0
2010-03-04 14:40:00,52.4,52.42,52.37,52.37,44000.0,37.1365,37.1507,37.1152,37.1152,44000.0
2010-03-04 14:50:00,52.38,52.55,52.37,52.5,132900.0,37.1223,37.2428,37.1152,37.2074,132900.0
2010-03-04 15:00:00,52.5,52.59,52.47,52.5,149600.0,37.2074,37.2712,37.1861,37.2074,149600.0
2010-03-04 15:10:00,52.51,52.6,52.48,52.55,96600.0,37.2145,37.2783,37.1932,37.2428,96600.0
2010-03-04 15:20:00,52.55,52.55,52.48,52.53,55500.0,37.2428,37.2428,37.1932,37.2286,55500.0
2010-03-04 15:30:00,52.54,52.61,52.48,52.52,68600.0,37.2357,37.2853,37.1932,37.2216,68600.0
2010-03-04 15:40:00,52.52,52.69,52.52,52.6,129000.0,37.2216,37.342,37.2216,37.2783,129000.0
2010-03-04 15:50:00,52.6,52.62,52.47,52.48,359200.0,37.2783,37.2924,37.1861,37.1932,359200.0
2010-03-05 09:30:00,53.1,53.15,52.78,52.8,92800.0,37.6326,37.668,37.4058,37.42,92800.0
2010-03-05 09:40:00,52.78,52.92,52.73,52.89,64900.0,37.4058,37.505,37.3704,37.4838,64900.0
2010-03-05 09:50:00,52.88,52.9,52.78,52.83,56700.0,37.4767,37.4909,37.4058,37.4413,56700.0
2010-03-05 10:00:00,52.83,52.87,52.7,52.83,69200.0,37.4413,37.4696,37.3491,37.4413,69200.0
2010-03-05 10:10:00,52.85,52.9,52.76,52.85,101900.0,37.4554,37.4909,37.3916,37.4554,101900.0
2010-03-05 10:20:00,52.85,52.95,52.84,52.94,108400.0,37.4554,37.5263,37.4483,37.5192,108400.0
2010-03-05 10:30:00,52.95,52.95,52.69,52.72,69300.0,37.5263,37.5263,37.342,37.3633,69300.0
2010-03-05 10:40:00,52.72,52.75,52.6,52.69,63000.0,37.3633,37.3846,37.2783,37.342,63000.0
2010-03-05 10:50:00,52.68,52.75,52.65,52.75,67200.0,37.3349,37.3846,37.3137,37.3846,67200.0
2010-03-05 11:00:00,52.78,52.81,52.66,52.68,68500.0,37.4058,37.4271,37.3208,37.3349,68500.0
2010-03-05 11:10:00,52.68,52.81,52.68,52.79,41700.0,37.3349,37.4271,37.3349,37.4129,41700.0
2010-03-05 11:20:00,52.79,52.8,52.72,52.76,51500.0,37.4129,37.42,37.3633,37.3916,51500.0
2010-03-05 11:30:00,52.74,52.75,52.69,52.74,34900.0,37.3775,37.3846,37.342,37.3775,34900.0
2010-03-05 11:40:00,52.75,52.78,52.69,52.74,33800.0,37.3846,37.4058,37.342,37.3775,33800.0
2010-03-05 11:50:00,52.74,52.79,52.69,52.7,25900.0,37.3775,37.4129,37.342,37.3491,25900.0
2010-03-05 12:00:00,52.7,52.71,52.65,52.67,30500.0,37.3491,37.3562,37.3137,37.3279,30500.0
2010-03-05 12:10:00,52.67,52.69,52.64,52.65,34500.0,37.3279,37.342,37.3066,37.3137,34500.0
2010-03-05 12:20:00,52.66,52.74,52.65,52.72,30800.0,37.3208,37.3775,37.3137,37.3633,30800.0
2010-03-05 12:30:00,52.74,52.75,52.68,52.7,19200.0,37.3775,37.3846,37.3349,37.3491,19200.0
2010-03-05 12:40:00,52.7,52.76,52.68,52.75,21000.0,37.3491,37.3916,37.3349,37.3846,21000.0
2010-03-05 12:50:00,52.72,52.79,52.72,52.79,17700.0,37.3633,37.4129,37.3633,37.4129,17700.0
2010-03-05 13:00:00,52.79,52.83,52.76,52.81,38100.0,37.4129,37.4413,37.3916,37.4271,38100.0
2010-03-05 13:10:00,52.81,52.91,52.8,52.87,50600.0,37.4271,37.498,37.42,37.4696,50600.0
2010-03-05 13:20:00,52.87,52.97,52.87,52.93,54300.0,37.4696,37.5405,37.4696,37.5121,54300.0
2010-03-05 13:30:00,52.93,52.93,52.81,52.81,39800.0,37.5121,37.5121,37.4271,37.4271,39800.0
2010-03-05 13:40:00,52.81,52.9,52.8,52.86,26400.0,37.4271,37.4909,37.42,37.4625,26400.0
2010-03-05 13:50:00,52.87,52.93,52.86,52.92,44300.0,37.4696,37.5121,37.4625,37.505,44300.0
2010-03-05 14:00:00,52.94,52.94,52.89,52.9,44600.0,37.5192,37.5192,37.4838,37.4909,44600.0
2010-03-05 14:10:00,52.9,52.96,52.88,52.91,51500.0,37.4909,37.5334,37.4767,37.498,51500.0
2010-03-05 14:20:00,52.91,52.97,52.87,52.9,122800.0,37.498,37.5405,37.4696,37.4909,122800.0
2010-03-05 14:30:00,52.9,52.95,52.88,52.9,84600.0,37.4909,37.5263,37.4767,37.4909,84600.0
2010-03-05 14:40:00,52.9,52.99,52.8,52.96,99900.0,37.4909,37.5546,37.42,37.5334,99900.0
2010-03-05 14:50:00,52.97,52.99,52.94,52.96,24200.0,37.5405,37.5546,37.5192,37.5334,24200.0
2010-03-05 15:00:00,52.95,53.0,52.93,52.97,88800.0,37.5263,37.5617,37.5121,37.5405,88800.0
2010-03-05 15:10:00,52.96,53.0,52.92,52.98,59000.0,37.5334,37.5617,37.505,37.5476,59000.0
2010-03-05 15:20:00,52.96,53.0,52.88,52.89,98300.0,37.5334,37.5617,37.4767,37.4838,98300.0
2010-03-05 15:30:00,52.89,52.94,52.88,52.89,100300.0,37.4838,37.5192,37.4767,37.4838,100300.0
2010-03-05 15:40:00,52.88,53.0,52.87,52.9,213000.0,37.4767,37.5617,37.4696,37.4909,213000.0
2010-03-05 15:50:00,52.9,52.96,52.89,52.95,179400.0,37.4909,37.5334,37.4838,37.5263,179400.0
2010-03-08 09:30:00,53.11,53.32,52.68,53.27,123500.0,37.6397,37.7885,37.3349,37.7531,123500.0
2010-03-08 09:40:00,53.25,53.38,53.06,53.06,30500.0,37.7389,37.831,37.6043,37.6043,30500.0
2010-03-08 09:50:00,53.04,53.16,52.99,52.99,50200.0,37.5901,37.6751,37.5546,37.5546,50200.0
2010-03-08 10:00:00,53.0,53.09,52.87,52.88,64400.0,37.5617,37.6255,37.4696,37.4767,64400.0
2010-03-08 10:10:00,52.87,52.98,52.86,52.9,83400.0,37.4696,37.5476,37.4625,37.4909,83400.0
2010-03-08 10:20:00,52.9,52.96,52.83,52.84,90200.0,37.4909,37.5334,37.4413,37.4483,90200.0
2010-03-08 10:30:00,52.86,52.87,52.75,52.79,64800.0,37.4625,37.4696,37.3846,37.4129,64800.0
2010-03-08 10:40:00,52.8,52.8,52.61,52.66,71100.0,37.42,37.42,37.2853,37.3208,71100.0
2010-03-08 10:50:00,52.66,52.66,52.56,52.63,43900.0,37.3208,37.3208,37.2499,37.2995,43900.0
2010-03-08 11:00:00,52.63,52.88,52.63,52.88,63500.0,37.2995,37.4767,37.2995,37.4767,63500.0
2010-03-08 11:10:00,52.89,52.91,52.84,52.86,28300.0,37.4838,37.498,37.4483,37.4625,28300.0
2010-03-08 11:20:00,52.86,52.9,52.73,52.75,60800.0,37.4625,37.4909,37.3704,37.3846,60800.0
2010-03-08 11:30:00,52.75,52.75,52.63,52.65,52600.0,37.3846,37.3846,37.2995,37.3137,52600.0
2010-03-08 11:40:00,52.67,52.75,52.66,52.72,41300.0,37.3279,37.3846,37.3208,37.3633,41300.0
2010-03-08 11:50:00,52.72,52.75,52.64,52.73,53900.0,37.3633,37.3846,37.3066,37.3704,53900.0
2010-03-08 12:00:00,52.72,52.74,52.66,52.71,22600.0,37.3633,37.3775,37.3208,37.3562,22600.0
2010-03-08 12:10:00,52.72,52.8,52.72,52.77,30300.0,37.3633,37.42,37.3633,37.3987,30300.0
2010-03-08 12:20:00,52.78,52.85,52.77,52.85,23300.0,37.4058,37.4554,37.3987,37.4554,23300.0
2010-03-08 12:30:00,52.84,52.85,52.76,52.8,26200.0,37.4483,37.4554,37.3916,37.42,26200.0
2010-03-08 12:40:00,52.81,52.81,52.7,52.75,16400.0,37.4271,37.4271,37.3491,37.3846,16400.0
2010-03-08 12:50:00,52.76,52.8,52.72,52.8,25300.0,37.3916,37.42,37.3633,37.42,25300.0
2010-03-08 13:00:00,52.8,52.92,52.8,52.85,28600.0,37.42,37.505,37.42,37.4554,28600.0
2010-03-08 13:10:00,52.85,52.89,52.83,52.83,15700.0,37.4554,37.4838,37.4413,37.4413,15700.0
2010-03-08 13:20:00,52.84,52.89,52.8,52.82,30400.0,37.4483,37.4838,37.42,37.4342,30400.0
2010-03-08 13:30:00,52.8,52.94,52.8,52.92,28500.0,37.42,37.5192,37.42,37.505,28500.0
2010-03-08 13:40:00,52.91,52.97,52.89,52.91,19300.0,37.498,37.5405,37.4838,37.498,19300.0
2010-03-08 13:50:00,52.91,52.93,52.88,52.91,27300.0,37.498,37.5121,37.4767,37.498,27300.0
2010-03-08 14:00:00,52.91,52.96,52.91,52.92,22900.0,37.498,37.5334,37.498,37.505,22900.0
2010-03-08 14:10:00,52.93,52.95,52.89,52.9,28500.0,37.5121,37.5263,37.4838,37.4909,28500.0
2010-03-08 14:20:00,52.91,52.94,52.88,52.94,21400.0,37.498,37.5192,37.4767,37.5192,21400.0
2010-03-08 14:30:00,52.94,52.99,52.93,52.98,33800.0,37.5192,37.5546,37.5121,37.5476,33800.0
2010-03-08 14:40:00,52.98,52.98,52.9,52.93,29300.0,37.5476,37.5476,37.4909,37.5121,29300.0
2010-03-08 14:50:00,52.95,52.99,52.92,52.92,25400.0,37.5263,37.5546,37.505,37.505,25400.0
2010-03-08 15:00:00,52.92,52.96,52.85,52.86,30000.0,37.505,37.5334,37.4554,37.4625,30000.0
2010-03-08 15:10:00,52.85,52.97,52.84,52.96,46200.0,37.4554,37.5405,37.4483,37.5334,46200.0
2010-03-08 15:20:00,52.96,52.99,52.93,52.97,35400.0,37.5334,37.5546,37.5121,37.5405,35400.0
2010-03-08 15:30:00,52.97,52.99,52.92,52.96,57200.0,37.5405,37.5546,37.505,37.5334,57200.0
2010-03-08 15:40:00,52.97,53.04,52.96,52.99,86800.0,37.5405,37.5901,37.5334,37.5546,86800.0
2010-03-08 15:50:00,53.0,53.03,52.92,52.93,125700.0,37.5617,37.583,37.505,37.5121,125700.0
2010-03-09 09:30:00,52.95,53.46,52.89,53.34,96500.0,37.5263,37.8877,37.4838,37.8027,96500.0
2010-03-09 09:40:00,53.37,53.55,53.25,53.5,108300.0,37.824,37.9515,37.7389,37.9161,108300.0
2010-03-09 09:50:00,53.5,53.8,53.47,53.75,94900.0,37.9161,38.1287,37.8948,38.0933,94900.0
2010-03-09 10:00:00,53.73,53.82,53.63,53.76,103200.0,38.0791,38.1429,38.0082,38.1004,103200.0
2010-03-09 10:10:00,53.77,53.99,53.76,53.93,113600.0,38.1074,38.2634,38.1004,38.2208,113600.0
2010-03-09 10:20:00,53.93,54.04,53.91,53.93,114400.0,38.2208,38.2988,38.2067,38.2208,114400.0
2010-03-09 10:30:00,53.94,53.97,53.79,53.91,45100.0,38.2279,38.2492,38.1216,38.2067,45100.0
2010-03-09 10:40:00,53.9,53.91,53.71,53.71,34800.0,38.1996,38.2067,38.0649,38.0649,34800.0
2010-03-09 10:50:00,53.7,53.71,53.52,53.54,38400.0,38.0578,38.0649,37.9303,37.9444,38400.0
2010-03-09 11:00:00,53.54,53.54,53.41,53.51,34000.0,37.9444,37.9444,37.8523,37.9232,34000.0
2010-03-09 11:10:00,53.51,53.52,53.44,53.45,21400.0,37.9232,37.9303,37.8736,37.8807,21400.0
2010-03-09 11:20:00,53.45,53.62,53.45,53.59,34700.0,37.8807,38.0011,37.8807,37.9799,34700.0
2010-03-09 11:30:00,53.59,53.82,53.57,53.79,56000.0,37.9799,38.1429,37.9657,38.1216,56000.0
2010-03-09 11:40:00,53.79,53.82,53.76,53.8,35600.0,38.1216,38.1429,38.1004,38.1287,35600.0
2010-03-09 11:50:00,53.8,53.86,53.78,53.85,50300.0,38.1287,38.1712,38.1145,38.1641,50300.0
2010-03-09 12:00:00,53.86,53.94,53.83,53.86,67800.0,38.1712,38.2279,38.15,38.1712,67800.0
2010-03-09 12:10:00,53.86,53.96,53.86,53.89,41300.0,38.1712,38.2421,38.1712,38.1925,41300.0
2010-03-09 12:20:00,53.91,54.0,53.85,53.96,43000.0,38.2067,38.2704,38.1641,38.2421,43000.0
2010-03-09 12:30:00,53.95,53.96,53.9,53.94,23600.0,38.235,38.2421,38.1996,38.2279,23600.0
2010-03-09 12:40:00,53.94,53.96,53.93,53.93,22100.0,38.2279,38.2421,38.2208,38.2208,22100.0
2010-03-09 12:50:00,53.94,53.97,53.87,53.94,17700.0,38.2279,38.2492,38.1783,38.2279,17700.0
2010-03-09 13:00:00,53.96,53.97,53.89,53.94,37800.0,38.2421,38.2492,38.1925,38.2279,37800.0
2010-03-09 13:10:00,53.94,53.97,53.93,53.94,24800.0,38.2279,38.2492,38.2208,38.2279,24800.0
2010-03-09 13:20:00,53.94,53.94,53.87,53.89,23200.0,38.2279,38.2279,38.1783,38.1925,23200.0
2010-03-09 13:30:00,53.9,53.94,53.87,53.87,17900.0,38.1996,38.2279,38.1783,38.1783,17900.0
2010-03-09 13:40:00,53.87,53.92,53.83,53.92,34000.0,38.1783,38.2138,38.15,38.2138,34000.0
2010-03-09 13:50:00,53.93,53.93,53.85,53.87,25500.0,38.2208,38.2208,38.1641,38.1783,25500.0
2010-03-09 14:00:00,53.87,53.87,53.79,53.8,37100.0,38.1783,38.1783,38.1216,38.1287,37100.0
2010-03-09 14:10:00,53.8,53.88,53.79,53.85,46500.0,38.1287,38.1854,38.1216,38.1641,46500.0
2010-03-09 14:20:00,53.85,53.9,53.85,53.89,26500.0,38.1641,38.1996,38.1641,38.1925,26500.0
2010-03-09 14:30:00,53.89,53.97,53.85,53.87,48900.0,38.1925,38.2492,38.1641,38.1783,48900.0
2010-03-09 14:40:00,53.88,53.9,53.8,53.89,24300.0,38.1854,38.1996,38.1287,38.1925,24300.0
2010-03-09 14:50:00,53.89,53.89,53.72,53.72,62900.0,38.1925,38.1925,38.072,38.072,62900.0
2010-03-09 15:00:00,53.73,53.8,53.67,53.67,72800.0,38.0791,38.1287,38.0366,38.0366,72800.0
2010-03-09 15:10:00,53.67,53.67,53.51,53.57,73900.0,38.0366,38.0366,37.9232,37.9657,73900.0
2010-03-09 15:20:00,53.57,53.68,53.55,53.68,121600.0,37.9657,38.0437,37.9515,38.0437,121600.0
2010-03-09 15:30:00,53.68,53.76,53.67,53.74,61700.0,38.0437,38.1004,38.0366,38.0862,61700.0
2010-03-09 15:40:00,53.74,53.78,53.64,53.66,103500.0,38.0862,38.1145,38.0153,38.0295,103500.0
2010-03-09 15:50:00,53.65,53.75,53.65,53.73,162800.0,38.0224,38.0933,38.0224,38.0791,162800.0
2010-03-10 09:30:00,54.0,54.0,53.62,53.7,52600.0,38.2704,38.2704,38.0011,38.0578,52600.0
2010-03-10 09:40:00,53.67,54.0,53.67,54.0,42700.0,38.0366,38.2704,38.0366,38.2704,42700.0
2010-03-10 09:50:00,53.98,54.07,53.91,54.06,40200.0,38.2563,38.3201,38.2067,38.313,40200.0
2010-03-10 10:00:00,54.02,54.34,54.02,54.3,43400.0,38.2846,38.5114,38.2846,38.4831,43400.0
2010-03-10 10:10:00,54.31,54.38,54.23,54.25,44700.0,38.4901,38.5398,38.4335,38.4476,44700.0
2010-03-10 10:20:00,54.25,54.31,54.17,54.29,49900.0,38.4476,38.4901,38.3909,38.476,49900.0
2010-03-10 10:30:00,54.3,54.43,54.27,54.35,34800.0,38.4831,38.5752,38.4618,38.5185,34800.0
2010-03-10 10:40:00,54.35,54.35,54.25,54.28,35800.0,38.5185,38.5185,38.4476,38.4689,35800.0
2010-03-10 10:50:00,54.27,54.32,54.22,54.27,33800.0,38.4618,38.4972,38.4264,38.4618,33800.0
2010-03-10 11:00:00,54.28,54.38,54.17,54.22,38100.0,38.4689,38.5398,38.3909,38.4264,38100.0
2010-03-10 11:10:00,54.21,54.23,54.14,54.22,41400.0,38.4193,38.4335,38.3697,38.4264,41400.0
2010-03-10 11:20:00,54.22,54.23,54.1,54.12,23900.0,38.4264,38.4335,38.3413,38.3555,23900.0
2010-03-10 11:30:00,54.12,54.14,54.03,54.07,39600.0,38.3555,38.3697,38.2917,38.3201,39600.0
2010-03-10 11:40:00,54.07,54.07,53.93,53.96,47900.0,38.3201,38.3201,38.2208,38.2421,47900.0
2010-03-10 11:50:00,53.95,54.0,53.86,53.88,42000.0,38.235,38.2704,38.1712,38.1854,42000.0
2010-03-10 12:00:00,53.87,53.87,53.54,53.56,68100.0,38.1783,38.1783,37.9444,37.9586,68100.0
2010-03-10 12:10:00,53.54,53.59,53.43,53.57,33700.0,37.9444,37.9799,37.8665,37.9657,33700.0
2010-03-10 12:20:00,53.58,53.67,53.41,53.42,20600.0,37.9728,38.0366,37.8523,37.8594,20600.0
2010-03-10 12:30:00,53.42,53.54,53.32,53.51,32400.0,37.8594,37.9444,37.7885,37.9232,32400.0
2010-03-10 12:40:00,53.51,53.56,53.49,53.54,20000.0,37.9232,37.9586,37.909,37.9444,20000.0
2010-03-10 12:50:00,53.53,53.66,53.49,53.62,28500.0,37.9374,38.0295,37.909,38.0011,28500.0
2010-03-10 13:00:00,53.61,53.62,53.5,53.56,21000.0,37.9941,38.0011,37.9161,37.9586,21000.0
2010-03-10 13:10:00,53.59,53.67,53.54,53.65,37900.0,37.9799,38.0366,37.9444,38.0224,37900.0
2010-03-10 13:20:00,53.62,53.67,53.57,53.58,39000.0,38.0011,38.0366,37.9657,37.9728,39000.0
2010-03-10 13:30:00,53.56,53.65,53.54,53.64,34100.0,37.9586,38.0224,37.9444,38.0153,34100.0
2010-03-10 13:40:00,53.64,53.75,53.62,53.72,49300.0,38.0153,38.0933,38.0011,38.072,49300.0
2010-03-10 13:50:00,53.71,53.75,53.65,53.66,45000.0,38.0649,38.0933,38.0224,38.0295,45000.0
2010-03-10 14:00:00,53.66,53.77,53.62,53.77,42500.0,38.0295,38.1074,38.0011,38.1074,42500.0
2010-03-10 14:10:00,53.77,53.91,53.73,53.88,31100.0,38.1074,38.2067,38.0791,38.1854,31100.0
2010-03-10 14:20:00,53.89,53.96,53.87,53.96,41600.0,38.1925,38.2421,38.1783,38.2421,41600.0
2010-03-10 14:30:00,53.96,53.98,53.88,53.93,29300.0,38.2421,38.2563,38.1854,38.2208,29300.0
2010-03-10 14:40:00,53.94,53.94,53.83,53.85,39900.0,38.2279,38.2279,38.15,38.1641,39900.0
2010-03-10 14:50:00,53.86,53.86,53.74,53.77,46700.0,38.1712,38.1712,38.0862,38.1074,46700.0
2010-03-10 15:00:00,53.76,53.86,53.74,53.81,49100.0,38.1004,38.1712,38.0862,38.1358,49100.0
2010-03-10 15:10:00,53.81,53.93,53.81,53.83,27400.0,38.1358,38.2208,38.1358,38.15,27400.0
2010-03-10 15:20:00,53.84,53.89,53.74,53.76,40100.0,38.1571,38.1925,38.0862,38.1004,40100.0
2010-03-10 15:30:00,53.74,53.77,53.66,53.76,84400.0,38.0862,38.1074,38.0295,38.1004,84400.0
2010-03-10 15:40:00,53.76,53.86,53.72,53.8,134200.0,38.1004,38.1712,38.072,38.1287,134200.0
2010-03-10 15:50:00,53.8,53.87,53.78,53.84,251500.0,38.1287,38.1783,38.1145,38.1571,251500.0
2010-03-11 09:30:00,53.97,54.5,53.87,54.37,134900.0,38.2492,38.6248,38.1783,38.5327,134900.0
2010-03-11 09:40:00,54.37,54.55,54.21,54.23,131100.0,38.5327,38.6602,38.4193,38.4335,131100.0
2010-03-11 09:50:00,54.21,54.33,54.08,54.23,110100.0,38.4193,38.5043,38.3271,38.4335,110100.0
2010-03-11 10:00:00,54.26,54.4,54.22,54.23,64200.0,38.4547,38.5539,38.4264,38.4335,64200.0
2010-03-11 10:10:00,54.24,54.26,54.12,54.25,51700.0,38.4405,38.4547,38.3555,38.4476,51700.0
2010-03-11 10:20:00,54.26,54.4,54.2,54.37,60600.0,38.4547,38.5539,38.4122,38.5327,60600.0
2010-03-11 10:30:00,54.37,54.44,54.34,54.37,40200.0,38.5327,38.5823,38.5114,38.5327,40200.0
2010-03-11 10:40:00,54.36,54.39,54.31,54.33,34800.0,38.5256,38.5468,38.4901,38.5043,34800.0
2010-03-11 10:50:00,54.35,54.37,54.26,54.28,55200.0,38.5185,38.5327,38.4547,38.4689,55200.0
2010-03-11 11:00:00,54.27,54.33,54.27,54.28,34400.0,38.4618,38.5043,38.4618,38.4689,34400.0
2010-03-11 11:10:00,54.28,54.3,54.22,54.26,23800.0,38.4689,38.4831,38.4264,38.4547,23800.0
2010-03-11 11:20:00,54.26,54.31,54.14,54.16,20100.0,38.4547,38.4901,38.3697,38.3838,20100.0
2010-03-11 11:30:00,54.16,54.17,54.07,54.13,16200.0,38.3838,38.3909,38.3201,38.3626,16200.0
2010-03-11 11:40:00,54.13,54.13,54.04,54.09,34100.0,38.3626,38.3626,38.2988,38.3342,34100.0
2010-03-11 11:50:00,54.09,54.15,54.06,54.12,20300.0,38.3342,38.3768,38.313,38.3555,20300.0
2010-03-11 12:00:00,54.12,54.14,54.07,54.09,17700.0,38.3555,38.3697,38.3201,38.3342,17700.0
2010-03-11 12:10:00,54.1,54.11,53.95,54.03,50800.0,38.3413,38.3484,38.235,38.2917,50800.0
2010-03-11 12:20:00,54.03,54.03,53.93,53.97,20300.0,38.2917,38.2917,38.2208,38.2492,20300.0
2010-03-11 12:30:00,53.96,54.08,53.94,54.06,24100.0,38.2421,38.3271,38.2279,38.313,24100.0
2010-03-11 12:40:00,54.05,54.21,54.05,54.17,21400.0,38.3059,38.4193,38.3059,38.3909,21400.0
2010-03-11 12:50:00,54.17,54.2,54.11,54.17,12100.0,38.3909,38.4122,38.3484,38.3909,12100.0
2010-03-11 13:00:00,54.17,54.22,54.15,54.19,17100.0,38.3909,38.4264,38.3768,38.4051,17100.0
2010-03-11 13:10:00,54.19,54.21,54.16,54.19,10100.0,38.4051,38.4193,38.3838,38.4051,10100.0
2010-03-11 13:20:00,54.19,54.2,54.15,54.16,9400.0,38.4051,38.4122,38.3768,38.3838,9400.0
2010-03-11 13:30:00,54.16,54.21,54.16,54.19,28000.0,38.3838,38.4193,38.3838,38.4051,28000.0
2010-03-11 13:40:00,54.19,54.2,54.15,54.17,31300.0,38.4051,38.4122,38.3768,38.3909,31300.0
2010-03-11 13:50:00,54.17,54.19,54.14,54.19,39600.0,38.3909,38.4051,38.3697,38.4051,39600.0
2010-03-11 14:00:00,54.19,54.2,54.15,54.16,36100.0,38.4051,38.4122,38.3768,38.3838,36100.0
2010-03-11 14:10:00,54.16,54.22,54.1,54.12,63900.0,38.3838,38.4264,38.3413,38.3555,63900.0
2010-03-11 14:20:00,54.14,54.17,54.1,54.13,31500.0,38.3697,38.3909,38.3413,38.3626,31500.0
2010-03-11 14:30:00,54.14,54.16,54.07,54.15,32900.0,38.3697,38.3838,38.3201,38.3768,32900.0
2010-03-11 14:40:00,54.15,54.21,54.11,54.16,27200.0,38.3768,38.4193,38.3484,38.3838,27200.0
2010-03-11 14:50:00,54.16,54.2,54.15,54.15,24100.0,38.3838,38.4122,38.3768,38.3768,24100.0
2010-03-11 15:00:00,54.15,54.25,54.15,54.24,48300.0,38.3768,38.4476,38.3768,38.4405,48300.0
2010-03-11 15:10:00,54.23,54.34,54.22,54.29,56600.0,38.4335,38.5114,38.4264,38.476,56600.0
2010-03-11 15:20:00,54.28,54.28,54.22,54.23,30300.0,38.4689,38.4689,38.4264,38.4335,30300.0
2010-03-11 15:30:00,54.23,54.26,54.18,54.21,54100.0,38.4335,38.4547,38.398,38.4193,54100.0
2010-03-11 15:40:00,54.21,54.3,54.21,54.27,77500.0,38.4193,38.4831,38.4193,38.4618,77500.0
2010-03-11 15:50:00,54.27,54.4,54.26,54.32,172300.0,38.4618,38.5539,38.4547,38.4972,172300.0
2010-03-12 09:30:00,54.79,54.79,54.3,54.43,98500.0,38.8303,38.8303,38.4831,38.5752,98500.0
2010-03-12 09:40:00,54.41,54.5,54.38,54.5,66400.0,38.561,38.6248,38.5398,38.6248,66400.0
2010-03-12 09:50:00,54.49,54.5,54.23,54.31,37800.0,38.6177,38.6248,38.4335,38.4901,37800.0
2010-03-12 10:00:00,54.31,54.31,54.05,54.17,52300.0,38.4901,38.4901,38.3059,38.3909,52300.0
2010-03-12 10:10:00,54.18,54.22,53.98,54.11,54000.0,38.398,38.4264,38.2563,38.3484,54000.0
2010-03-12 10:20:00,54.1,54.28,54.04,54.22,43300.0,38.3413,38.4689,38.2988,38.4264,43300.0
2010-03-12 10:30:00,54.2,54.29,54.14,54.24,53500.0,38.4122,38.476,38.3697,38.4405,53500.0
2010-03-12 10:40:00,54.25,54.26,54.16,54.24,30900.0,38.4476,38.4547,38.3838,38.4405,30900.0
2010-03-12 10:50:00,54.25,54.3,54.23,54.25,35100.0,38.4476,38.4831,38.4335,38.4476,35100.0
2010-03-12 11:00:00,54.25,54.37,54.21,54.35,24300.0,38.4476,38.5327,38.4193,38.5185,24300.0
2010-03-12 11:10:00,54.36,54.52,54.33,54.49,35100.0,38.5256,38.639,38.5043,38.6177,35100.0
2010-03-12 11:20:00,54.49,54.63,54.49,54.53,31100.0,38.6177,38.7169,38.6177,38.6461,31100.0
2010-03-12 11:30:00,54.53,54.55,54.32,54.37,16300.0,38.6461,38.6602,38.4972,38.5327,16300.0
2010-03-12 11:40:00,54.4,54.43,54.3,54.32,25400.0,38.5539,38.5752,38.4831,38.4972,25400.0
2010-03-12 11:50:00,54.33,54.33,54.24,54.29,21400.0,38.5043,38.5043,38.4405,38.476,21400.0
2010-03-12 12:00:00,54.3,54.36,54.24,54.29,20600.0,38.4831,38.5256,38.4405,38.476,20600.0
2010-03-12 12:10:00,54.29,54.35,54.28,54.29,14400.0,38.476,38.5185,38.4689,38.476,14400.0
2010-03-12 12:20:00,54.3,54.38,54.29,54.35,12200.0,38.4831,38.5398,38.476,38.5185,12200.0
2010-03-12 12:30:00,54.35,54.35,54.28,54.31,16200.0,38.5185,38.5185,38.4689,38.4901,16200.0
2010-03-12 12:40:00,54.33,54.38,54.29,54.38,20800.0,38.5043,38.5398,38.476,38.5398,20800.0
2010-03-12 12:50:00,54.39,54.44,54.35,54.41,15700.0,38.5468,38.5823,38.5185,38.561,15700.0
2010-03-12 13:00:00,54.4,54.46,54.39,54.39,18100.0,38.5539,38.5965,38.5468,38.5468,18100.0
2010-03-12 13:10:00,54.4,54.44,54.38,54.38,15600.0,38.5539,38.5823,38.5398,38.5398,15600.0
2010-03-12 13:20:00,54.39,54.45,54.39,54.41,5300.0,38.5468,38.5894,38.5468,38.561,5300.0
2010-03-12 13:30:00,54.42,54.45,54.39,54.42,17100.0,38.5681,38.5894,38.5468,38.5681,17100.0
2010-03-12 13:40:00,54.42,54.45,54.37,54.45,23500.0,38.5681,38.5894,38.5327,38.5894,23500.0
2010-03-12 13:50:00,54.45,54.48,54.38,54.43,35300.0,38.5894,38.6106,38.5398,38.5752,35300.0
2010-03-12 14:00:00,54.44,54.5,54.41,54.49,24700.0,38.5823,38.6248,38.561,38.6177,24700.0
2010-03-12 14:10:00,54.49,54.52,54.44,54.52,11700.0,38.6177,38.639,38.5823,38.639,11700.0
2010-03-12 14:20:00,54.51,54.51,54.36,54.4,27500.0,38.6319,38.6319,38.5256,38.5539,27500.0
2010-03-12 14:30:00,54.4,54.43,54.34,54.35,16100.0,38.5539,38.5752,38.5114,38.5185,16100.0
2010-03-12 14:40:00,54.36,54.44,54.34,54.44,13600.0,38.5256,38.5823,38.5114,38.5823,13600.0
2010-03-12 14:50:00,54.44,54.44,54.35,54.38,18500.0,38.5823,38.5823,38.5185,38.5398,18500.0
2010-03-12 15:00:00,54.39,54.42,54.33,54.34,19900.0,38.5468,38.5681,38.5043,38.5114,19900.0
2010-03-12 15:10:00,54.34,54.39,54.31,54.37,20100.0,38.5114,38.5468,38.4901,38.5327,20100.0
2010-03-12 15:20:00,54.37,54.39,54.28,54.29,31200.0,38.5327,38.5468,38.4689,38.476,31200.0
2010-03-12 15:30:00,54.29,54.38,54.28,54.37,31900.0,38.476,38.5398,38.4689,38.5327,31900.0
2010-03-12 15:40:00,54.36,54.43,54.35,54.41,40300.0,38.5256,38.5752,38.5185,38.561,40300.0
2010-03-12 15:50:00,54.4,54.45,54.4,54.4,93600.0,38.5539,38.5894,38.5539,38.5539,93600.0
2010-03-15 09:30:00,54.35,54.39,54.18,54.37,41800.0,38.5185,38.5468,38.398,38.5327,41800.0
2010-03-15 09:40:00,54.38,54.59,54.34,54.59,26800.0,38.5398,38.6886,38.5114,38.6886,26800.0
2010-03-15 09:50:00,54.58,54.68,54.51,54.54,71400.0,38.6815,38.7524,38.6319,38.6532,71400.0
2010-03-15 10:00:00,54.54,54.54,54.4,54.42,23800.0,38.6532,38.6532,38.5539,38.5681,23800.0
2010-03-15 10:10:00,54.42,54.54,54.42,54.5,39700.0,38.5681,38.6532,38.5681,38.6248,39700.0
2010-03-15 10:20:00,54.49,54.52,54.38,54.39,36000.0,38.6177,38.639,38.5398,38.5468,36000.0
2010-03-15 10:30:00,54.39,54.54,54.38,54.49,60300.0,38.5468,38.6532,38.5398,38.6177,60300.0
2010-03-15 10:40:00,54.47,54.47,54.34,54.35,25000.0,38.6035,38.6035,38.5114,38.5185,25000.0
2010-03-15 10:50:00,54.36,54.38,54.26,54.37,19900.0,38.5256,38.5398,38.4547,38.5327,19900.0
2010-03-15 11:00:00,54.39,54.42,54.13,54.22,27200.0,38.5468,38.5681,38.3626,38.4264,27200.0
2010-03-15 11:10:00,54.21,54.22,54.07,54.13,28200.0,38.4193,38.4264,38.3201,38.3626,28200.0
2010-03-15 11:20:00,54.12,54.13,53.99,54.13,27900.0,38.3555,38.3626,38.2634,38.3626,27900.0
2010-03-15 11:30:00,54.12,54.13,54.02,54.11,44600.0,38.3555,38.3626,38.2846,38.3484,44600.0
2010-03-15 11:40:00,54.1,54.16,54.07,54.11,18700.0,38.3413,38.3838,38.3201,38.3484,18700.0
2010-03-15 11:50:00,54.11,54.23,54.08,54.22,27600.0,38.3484,38.4335,38.3271,38.4264,27600.0
2010-03-15 12:00:00,54.21,54.22,54.13,54.19,15300.0,38.4193,38.4264,38.3626,38.4051,15300.0
2010-03-15 12:10:00,54.2,54.29,54.18,54.29,10900.0,38.4122,38.476,38.398,38.476,10900.0
2010-03-15 12:20:00,54.29,54.32,54.23,54.24,13000.0,38.476,38.4972,38.4335,38.4405,13000.0
2010-03-15 12:30:00,54.23,54.31,54.22,54.27,15200.0,38.4335,38.4901,38.4264,38.4618,15200.0
2010-03-15 12:40:00,54.29,54.4,54.28,54.31,22200.0,38.476,38.5539,38.4689,38.4901,22200.0
2010-03-15 12:50:00,54.31,54.31,54.24,54.25,9900.0,38.4901,38.4901,38.4405,38.4476,9900.0
2010-03-15 13:00:00,54.25,54.33,54.24,54.31,15900.0,38.4476,38.5043,38.4405,38.4901,15900.0
2010-03-15 13:10:00,54.31,54.33,54.24,54.27,9600.0,38.4901,38.5043,38.4405,38.4618,9600.0
2010-03-15 13:20:00,54.28,54.28,54.21,54.22,12100.0,38.4689,38.4689,38.4193,38.4264,12100.0
2010-03-15 13:30:00,54.24,54.3,54.24,54.3,17800.0,38.4405,38.4831,38.4405,38.4831,17800.0
2010-03-15 13:40:00,54.29,54.35,54.26,54.29,15300.0,38.476,38.5185,38.4547,38.476,15300.0
2010-03-15 13:50:00,54.29,54.33,54.25,54.31,13100.0,38.476,38.5043,38.4476,38.4901,13100.0
2010-03-15 14:00:00,54.31,54.34,54.25,54.28,22400.0,38.4901,38.5114,38.4476,38.4689,22400.0
2010-03-15 14:10:00,54.27,54.3,54.26,54.3,16600.0,38.4618,38.4831,38.4547,38.4831,16600.0
2010-03-15 14:20:00,54.3,54.36,54.3,54.3,19400.0,38.4831,38.5256,38.4831,38.4831,19400.0
2010-03-15 14:30:00,54.3,54.31,54.22,54.31,20200.0,38.4831,38.4901,38.4264,38.4901,20200.0
2010-03-15 14:40:00,54.31,54.36,54.28,54.32,25500.0,38.4901,38.5256,38.4689,38.4972,25500.0
2010-03-15 14:50:00,54.33,54.39,54.32,54.36,23300.0,38.5043,38.5468,38.4972,38.5256,23300.0
2010-03-15 15:00:00,54.37,54.4,54.28,54.31,33200.0,38.5327,38.5539,38.4689,38.4901,33200.0
2010-03-15 15:10:00,54.32,54.39,54.3,54.35,30200.0,38.4972,38.5468,38.4831,38.5185,30200.0
2010-03-15 15:20:00,54.35,54.43,54.33,54.43,45200.0,38.5185,38.5752,38.5043,38.5752,45200.0
2010-03-15 15:30:00,54.42,54.45,54.35,54.4,43600.0,38.5681,38.5894,38.5185,38.5539,43600.0
2010-03-15 15:40:00,54.39,54.55,54.39,54.52,72700.0,38.5468,38.6602,38.5468,38.639,72700.0
2010-03-15 15:50:00,54.52,54.55,54.45,54.54,99600.0,38.639,38.6602,38.5894,38.6532,99600.0
2010-03-16 09:30:00,54.71,54.76,54.52,54.67,69200.0,38.7736,38.8091,38.639,38.7453,69200.0
2010-03-16 09:40:00,54.63,54.77,54.55,54.75,113100.0,38.7169,38.8162,38.6602,38.802,113100.0
2010-03-16 09:50:00,54.75,54.83,54.68,54.83,68900.0,38.802,38.8587,38.7524,38.8587,68900.0
2010-03-16 10:00:00,54.84,54.87,54.75,54.78,48100.0,38.8658,38.887,38.802,38.8232,48100.0
2010-03-16 10:10:00,54.77,54.86,54.74,54.79,72800.0,38.8162,38.8799,38.7949,38.8303,72800.0
2010-03-16 10:20:00,54.78,54.86,54.74,54.81,63100.0,38.8232,38.8799,38.7949,38.8445,63100.0
2010-03-16 10:30:00,54.8,54.85,54.78,54.8,35700.0,38.8374,38.8729,38.8232,38.8374,35700.0
2010-03-16 10:40:00,54.79,54.87,54.78,54.81,27800.0,38.8303,38.887,38.8232,38.8445,27800.0
2010-03-16 10:50:00,54.8,55.04,54.77,54.96,66900.0,38.8374,39.0075,38.8162,38.9508,66900.0
2010-03-16 11:00:00,54.96,55.03,54.88,54.88,40600.0,38.9508,39.0004,38.8941,38.8941,40600.0
2010-03-16 11:10:00,54.9,55.07,54.89,55.03,24400.0,38.9083,39.0288,38.9012,39.0004,24400.0
2010-03-16 11:20:00,55.06,55.07,54.94,54.96,20800.0,39.0217,39.0288,38.9366,38.9508,20800.0
2010-03-16 11:30:00,54.97,55.02,54.95,54.99,42900.0,38.9579,38.9933,38.9437,38.9721,42900.0
2010-03-16 11:40:00,54.99,55.04,54.98,54.99,22300.0,38.9721,39.0075,38.965,38.9721,22300.0
2010-03-16 11:50:00,54.99,55.09,54.96,55.08,29500.0,38.9721,39.0429,38.9508,39.0359,29500.0
2010-03-16 12:00:00,55.06,55.07,54.95,54.99,17800.0,39.0217,39.0288,38.9437,38.9721,17800.0
2010-03-16 12:10:00,54.99,55.03,54.87,54.87,35000.0,38.9721,39.0004,38.887,38.887,35000.0
2010-03-16 12:20:00,54.87,54.89,54.85,54.87,26400.0,38.887,38.9012,38.8729,38.887,26400.0
2010-03-16 12:30:00,54.88,55.0,54.88,54.93,98700.0,38.8941,38.9792,38.8941,38.9296,98700.0
2010-03-16 12:40:00,54.92,54.92,54.86,54.86,24000.0,38.9225,38.9225,38.8799,38.8799,24000.0
2010-03-16 12:50:00,54.86,54.89,54.83,54.86,25500.0,38.8799,38.9012,38.8587,38.8799,25500.0
2010-03-16 13:00:00,54.85,54.89,54.83,54.87,22300.0,38.8729,38.9012,38.8587,38.887,22300.0
2010-03-16 13:10:00,54.87,54.92,54.84,54.87,22300.0,38.887,38.9225,38.8658,38.887,22300.0
2010-03-16 13:20:00,54.88,54.9,54.83,54.87,15300.0,38.8941,38.9083,38.8587,38.887,15300.0
2010-03-16 13:30:00,54.88,54.9,54.86,54.88,10200.0,38.8941,38.9083,38.8799,38.8941,10200.0
2010-03-16 13:40:00,54.89,54.91,54.86,54.86,10600.0,38.9012,38.9154,38.8799,38.8799,10600.0
2010-03-16 13:50:00,54.85,54.93,54.85,54.88,13500.0,38.8729,38.9296,38.8729,38.8941,13500.0
2010-03-16 14:00:00,54.87,54.9,54.81,54.86,16600.0,38.887,38.9083,38.8445,38.8799,16600.0
2010-03-16 14:10:00,54.87,55.05,54.86,54.94,28300.0,38.887,39.0146,38.8799,38.9366,28300.0
2010-03-16 14:20:00,54.94,55.0,54.87,54.97,99100.0,38.9366,38.9792,38.887,38.9579,99100.0
2010-03-16 14:30:00,54.97,54.99,54.79,54.83,98100.0,38.9579,38.9721,38.8303,38.8587,98100.0
2010-03-16 14:40:00,54.84,54.95,54.79,54.86,55600.0,38.8658,38.9437,38.8303,38.8799,55600.0
2010-03-16 14:50:00,54.86,55.0,54.81,55.0,123400.0,38.8799,38.9792,38.8445,38.9792,123400.0
2010-03-16 15:00:00,54.99,55.05,54.97,55.01,67600.0,38.9721,39.0146,38.9579,38.9862,67600.0
2010-03-16 15:10:00,55.02,55.11,55.01,55.08,28900.0,38.9933,39.0571,38.9862,39.0359,28900.0
2010-03-16 15:20:00,55.08,55.13,54.99,55.04,69500.0,39.0359,39.0713,38.9721,39.0075,69500.0
2010-03-16 15:30:00,55.05,55.15,55.03,55.13,77500.0,39.0146,39.0855,39.0004,39.0713,77500.0
2010-03-16 15:40:00,55.14,55.19,55.1,55.11,125000.0,39.0784,39.1138,39.05,39.0571,125000.0
2010-03-16 15:50:00,55.11,55.21,55.11,55.15,148900.0,39.0571,39.128,39.0571,39.0855,148900.0
2010-03-17 09:30:00,55.21,55.55,55.18,55.31,111200.0,39.128,39.369,39.1067,39.1989,111200.0
2010-03-17 09:40:00,55.33,55.43,55.24,55.24,67200.0,39.213,39.2839,39.1493,39.1493,67200.0
2010-03-17 09:50:00,55.25,55.4,55.13,55.34,61900.0,39.1563,39.2626,39.0713,39.2201,61900.0
2010-03-17 10:00:00,55.34,55.34,55.18,55.18,48800.0,39.2201,39.2201,39.1067,39.1067,48800.0
2010-03-17 10:10:00,55.19,55.21,55.05,55.21,54000.0,39.1138,39.128,39.0146,39.128,54000.0
2010-03-17 10:20:00,55.23,55.25,55.03,55.03,33800.0,39.1422,39.1563,39.0004,39.0004,33800.0
2010-03-17 10:30:00,55.04,55.18,55.04,55.14,28200.0,39.0075,39.1067,39.0075,39.0784,28200.0
2010-03-17 10:40:00,55.14,55.18,55.11,55.13,34200.0,39.0784,39.1067,39.0571,39.0713,34200.0
2010-03-17 10:50:00,55.13,55.29,55.12,55.28,21100.0,39.0713,39.1847,39.0642,39.1776,21100.0
2010-03-17 11:00:00,55.28,55.31,55.23,55.26,30200.0,39.1776,39.1989,39.1422,39.1634,30200.0
2010-03-17 11:10:00,55.27,55.33,55.22,55.32,26100.0,39.1705,39.213,39.1351,39.2059,26100.0
2010-03-17 11:20:00,55.32,55.35,55.29,55.34,30800.0,39.2059,39.2272,39.1847,39.2201,30800.0
2010-03-17 11:30:00,55.34,55.34,55.26,55.32,31400.0,39.2201,39.2201,39.1634,39.2059,31400.0
2010-03-17 11:40:00,55.31,55.34,55.22,55.24,23300.0,39.1989,39.2201,39.1351,39.1493,23300.0
2010-03-17 11:50:00,55.24,55.3,55.22,55.24,43600.0,39.1493,39.1918,39.1351,39.1493,43600.0
2010-03-17 12:00:00,55.24,55.3,55.23,55.27,11700.0,39.1493,39.1918,39.1422,39.1705,11700.0
2010-03-17 12:10:00,55.27,55.28,55.2,55.25,20700.0,39.1705,39.1776,39.1209,39.1563,20700.0
2010-03-17 12:20:00,55.27,55.33,55.27,55.29,10300.0,39.1705,39.213,39.1705,39.1847,10300.0
2010-03-17 12:30:00,55.28,55.28,55.2,55.23,15200.0,39.1776,39.1776,39.1209,39.1422,15200.0
2010-03-17 12:40:00,55.24,55.35,55.24,55.33,42500.0,39.1493,39.2272,39.1493,39.213,42500.0
2010-03-17 12:50:00,55.33,55.34,55.31,55.34,20500.0,39.213,39.2201,39.1989,39.2201,20500.0
2010-03-17 13:00:00,55.33,55.37,55.31,55.33,20400.0,39.213,39.2414,39.1989,39.213,20400.0
2010-03-17 13:10:00,55.34,55.35,55.32,55.35,22900.0,39.2201,39.2272,39.2059,39.2272,22900.0
2010-03-17 13:20:00,55.36,55.4,55.25,55.29,102700.0,39.2343,39.2626,39.1563,39.1847,102700.0
2010-03-17 13:30:00,55.29,55.35,55.25,55.27,45200.0,39.1847,39.2272,39.1563,39.1705,45200.0
2010-03-17 13:40:00,55.27,55.32,55.24,55.3,44400.0,39.1705,39.2059,39.1493,39.1918,44400.0
2010-03-17 13:50:00,55.29,55.39,55.28,55.34,21800.0,39.1847,39.2556,39.1776,39.2201,21800.0
2010-03-17 14:00:00,55.34,55.4,55.32,55.4,26400.0,39.2201,39.2626,39.2059,39.2626,26400.0
2010-03-17 14:10:00,55.41,55.45,55.4,55.42,34100.0,39.2697,39.2981,39.2626,39.2768,34100.0
2010-03-17 14:20:00,55.43,55.43,55.38,55.38,16200.0,39.2839,39.2839,39.2485,39.2485,16200.0
2010-03-17 14:30:00,55.38,55.43,55.28,55.32,35900.0,39.2485,39.2839,39.1776,39.2059,35900.0
2010-03-17 14:40:00,55.32,55.33,55.19,55.19,52200.0,39.2059,39.213,39.1138,39.1138,52200.0
2010-03-17 14:50:00,55.19,55.2,55.02,55.03,47700.0,39.1138,39.1209,38.9933,39.0004,47700.0
2010-03-17 15:00:00,55.03,55.17,55.03,55.15,51300.0,39.0004,39.0996,39.0004,39.0855,51300.0
2010-03-17 15:10:00,55.14,55.18,55.04,55.05,39300.0,39.0784,39.1067,39.0075,39.0146,39300.0
2010-03-17 15:20:00,55.04,55.07,54.99,55.05,40000.0,39.0075,39.0288,38.9721,39.0146,40000.0
2010-03-17 15:30:00,55.06,55.16,55.02,55.14,73200.0,39.0217,39.0926,38.9933,39.0784,73200.0
2010-03-17 15:40:00,55.14,55.25,55.05,55.22,74600.0,39.0784,39.1563,39.0146,39.1351,74600.0
2010-03-17 15:50:00,55.23,55.32,55.18,55.3,154000.0,39.1422,39.2059,39.1067,39.1918,154000.0
2010-03-18 09:30:00,55.03,55.34,54.98,55.26,136400.0,39.0004,39.2201,38.965,39.1634,136400.0
2010-03-18 09:40:00,55.25,55.48,55.22,55.48,91600.0,39.1563,39.3193,39.1351,39.3193,91600.0
2010-03-18 09:50:00,55.49,55.6,55.36,55.51,60800.0,39.3264,39.4044,39.2343,39.3406,60800.0
2010-03-18 10:00:00,55.52,55.59,55.4,55.49,34000.0,39.3477,39.3973,39.2626,39.3264,34000.0
2010-03-18 10:10:00,55.48,55.5,55.4,55.5,90800.0,39.3193,39.3335,39.2626,39.3335,90800.0
2010-03-18 10:20:00,55.5,55.6,55.47,55.5,31200.0,39.3335,39.4044,39.3123,39.3335,31200.0
2010-03-18 10:30:00,55.51,55.78,55.51,55.6,62000.0,39.3406,39.532,39.3406,39.4044,62000.0
2010-03-18 10:40:00,55.61,55.87,55.59,55.82,42000.0,39.4115,39.5957,39.3973,39.5603,42000.0
2010-03-18 10:50:00,55.81,55.91,55.8,55.88,79000.0,39.5532,39.6241,39.5461,39.6028,79000.0
2010-03-18 11:00:00,55.88,56.02,55.87,56.02,73800.0,39.6028,39.702,39.5957,39.702,73800.0
2010-03-18 11:10:00,56.02,56.02,55.79,55.8,82600.0,39.702,39.702,39.539,39.5461,82600.0
2010-03-18 11:20:00,55.79,55.81,55.71,55.78,63600.0,39.539,39.5532,39.4823,39.532,63600.0
2010-03-18 11:30:00,55.78,55.78,55.51,55.53,69500.0,39.532,39.532,39.3406,39.3548,69500.0
2010-03-18 11:40:00,55.52,55.52,55.2,55.33,139100.0,39.3477,39.3477,39.1209,39.213,139100.0
2010-03-18 11:50:00,55.35,55.41,55.31,55.33,20800.0,39.2272,39.2697,39.1989,39.213,20800.0
2010-03-18 12:00:00,55.33,55.34,55.23,55.29,16200.0,39.213,39.2201,39.1422,39.1847,16200.0
2010-03-18 12:10:00,55.3,55.33,55.23,55.28,41100.0,39.1918,39.213,39.1422,39.1776,41100.0
2010-03-18 12:20:00,55.27,55.31,55.26,55.31,20900.0,39.1705,39.1989,39.1634,39.1989,20900.0
2010-03-18 12:30:00,55.33,55.37,55.31,55.37,18600.0,39.213,39.2414,39.1989,39.2414,18600.0
2010-03-18 12:40:00,55.37,55.41,55.33,55.41,15500.0,39.2414,39.2697,39.213,39.2697,15500.0
2010-03-18 12:50:00,55.43,55.43,55.36,55.4,14900.0,39.2839,39.2839,39.2343,39.2626,14900.0
2010-03-18 13:00:00,55.39,55.48,55.38,55.47,28200.0,39.2556,39.3193,39.2485,39.3123,28200.0
2010-03-18 13:10:00,55.47,55.56,55.47,55.53,17100.0,39.3123,39.376,39.3123,39.3548,17100.0
2010-03-18 13:20:00,55.53,55.58,55.51,55.56,14500.0,39.3548,39.3902,39.3406,39.376,14500.0
2010-03-18 13:30:00,55.56,55.72,55.56,55.72,33800.0,39.376,39.4894,39.376,39.4894,33800.0
2010-03-18 13:40:00,55.71,55.75,55.64,55.67,21500.0,39.4823,39.5107,39.4327,39.454,21500.0
2010-03-18 13:50:00,55.68,55.69,55.6,55.67,17600.0,39.4611,39.4682,39.4044,39.454,17600.0
2010-03-18 14:00:00,55.67,55.71,55.59,55.62,22000.0,39.454,39.4823,39.3973,39.4186,22000.0
2010-03-18 14:10:00,55.6,55.63,55.53,55.56,35400.0,39.4044,39.4256,39.3548,39.376,35400.0
2010-03-18 14:20:00,55.56,55.63,55.56,55.59,27800.0,39.376,39.4256,39.376,39.3973,27800.0
2010-03-18 14:30:00,55.59,55.65,55.55,55.61,70500.0,39.3973,39.4398,39.369,39.4115,70500.0
2010-03-18 14:40:00,55.62,55.67,55.55,55.61,56200.0,39.4186,39.454,39.369,39.4115,56200.0
2010-03-18 14:50:00,55.62,55.68,55.56,55.66,30900.0,39.4186,39.4611,39.376,39.4469,30900.0
2010-03-18 15:00:00,55.66,55.71,55.6,55.61,69700.0,39.4469,39.4823,39.4044,39.4115,69700.0
2010-03-18 15:10:00,55.62,55.71,55.62,55.69,39400.0,39.4186,39.4823,39.4186,39.4682,39400.0
2010-03-18 15:20:00,55.69,55.72,55.59,55.62,59100.0,39.4682,39.4894,39.3973,39.4186,59100.0
2010-03-18 15:30:00,55.61,55.67,55.56,55.57,127800.0,39.4115,39.454,39.376,39.3831,127800.0
2010-03-18 15:40:00,55.57,55.65,55.53,55.6,134100.0,39.3831,39.4398,39.3548,39.4044,134100.0
2010-03-18 15:50:00,55.59,55.73,55.59,55.68,155000.0,39.3973,39.4965,39.3973,39.4611,155000.0
2010-03-19 09:30:00,55.71,56.08,55.68,55.97,618500.0,39.4823,39.7446,39.4611,39.6666,618500.0
2010-03-19 09:40:00,55.97,56.1,55.87,56.08,63900.0,39.6666,39.7587,39.5957,39.7446,63900.0
2010-03-19 09:50:00,56.1,56.17,56.07,56.08,57900.0,39.7587,39.8084,39.7375,39.7446,57900.0
2010-03-19 10:00:00,56.09,56.14,55.74,55.77,81200.0,39.7517,39.7871,39.5036,39.5249,81200.0
2010-03-19 10:10:00,55.74,55.8,55.54,55.6,65100.0,39.5036,39.5461,39.3619,39.4044,65100.0
2010-03-19 10:20:00,55.6,55.61,55.28,55.46,80200.0,39.4044,39.4115,39.1776,39.3052,80200.0
2010-03-19 10:30:00,55.45,55.45,55.19,55.22,38100.0,39.2981,39.2981,39.1138,39.1351,38100.0
2010-03-19 10:40:00,55.23,55.3,55.1,55.28,77200.0,39.1422,39.1918,39.05,39.1776,77200.0
2010-03-19 10:50:00,55.29,55.33,55.17,55.17,44900.0,39.1847,39.213,39.0996,39.0996,44900.0
2010-03-19 11:00:00,55.17,55.32,55.15,55.3,54200.0,39.0996,39.2059,39.0855,39.1918,54200.0
2010-03-19 11:10:00,55.32,55.32,55.04,55.05,54900.0,39.2059,39.2059,39.0075,39.0146,54900.0
2010-03-19 11:20:00,55.02,55.22,55.01,55.18,51200.0,38.9933,39.1351,38.9862,39.1067,51200.0
2010-03-19 11:30:00,55.17,55.32,55.13,55.32,28800.0,39.0996,39.2059,39.0713,39.2059,28800.0
2010-03-19 11:40:00,55.31,55.36,55.24,55.3,36200.0,39.1989,39.2343,39.1493,39.1918,36200.0
2010-03-19 11:50:00,55.3,55.34,55.26,55.27,26700.0,39.1918,39.2201,39.1634,39.1705,26700.0
2010-03-19 12:00:00,55.27,55.37,55.26,55.33,33600.0,39.1705,39.2414,39.1634,39.213,33600.0
2010-03-19 12:10:00,55.33,55.34,55.17,55.18,57300.0,39.213,39.2201,39.0996,39.1067,57300.0
2010-03-19 12:20:00,55.18,55.28,55.16,55.19,93400.0,39.1067,39.1776,39.0926,39.1138,93400.0
2010-03-19 12:30:00,55.18,55.29,55.18,55.24,30200.0,39.1067,39.1847,39.1067,39.1493,30200.0
2010-03-19 12:40:00,55.23,55.32,55.22,55.31,29000.0,39.1422,39.2059,39.1351,39.1989,29000.0
2010-03-19 12:50:00,55.29,55.34,55.27,55.29,46200.0,39.1847,39.2201,39.1705,39.1847,46200.0
2010-03-19 13:00:00,55.29,55.32,55.25,55.26,55700.0,39.1847,39.2059,39.1563,39.1634,55700.0
2010-03-19 13:10:00,55.28,55.28,55.19,55.23,19400.0,39.1776,39.1776,39.1138,39.1422,19400.0
2010-03-19 13:20:00,55.24,55.25,55.19,55.19,40800.0,39.1493,39.1563,39.1138,39.1138,40800.0
2010-03-19 13:30:00,55.18,55.18,55.06,55.13,42100.0,39.1067,39.1067,39.0217,39.0713,42100.0
2010-03-19 13:40:00,55.15,55.28,55.15,55.26,43600.0,39.0855,39.1776,39.0855,39.1634,43600.0
2010-03-19 13:50:00,55.27,55.3,55.21,55.28,47200.0,39.1705,39.1918,39.128,39.1776,47200.0
2010-03-19 14:00:00,55.27,55.4,55.24,55.38,22200.0,39.1705,39.2626,39.1493,39.2485,22200.0
2010-03-19 14:10:00,55.37,55.39,55.31,55.31,35300.0,39.2414,39.2556,39.1989,39.1989,35300.0
2010-03-19 14:20:00,55.31,55.38,55.29,55.32,42400.0,39.1989,39.2485,39.1847,39.2059,42400.0
2010-03-19 14:30:00,55.32,55.37,55.27,55.34,60400.0,39.2059,39.2414,39.1705,39.2201,60400.0
2010-03-19 14:40:00,55.34,55.37,55.3,55.35,48100.0,39.2201,39.2414,39.1918,39.2272,48100.0
2010-03-19 14:50:00,55.36,55.4,55.32,55.33,43700.0,39.2343,39.2626,39.2059,39.213,43700.0
2010-03-19 15:00:00,55.33,55.4,55.32,55.39,95500.0,39.213,39.2626,39.2059,39.2556,95500.0
2010-03-19 15:10:00,55.39,55.46,55.37,55.44,53600.0,39.2556,39.3052,39.2414,39.291,53600.0
2010-03-19 15:20:00,55.43,55.47,55.38,55.43,71600.0,39.2839,39.3123,39.2485,39.2839,71600.0
2010-03-19 15:30:00,55.42,55.43,55.15,55.15,179700.0,39.2768,39.2839,39.0855,39.0855,179700.0
2010-03-19 15:40:00,55.15,55.32,55.1,55.28,148800.0,39.0855,39.2059,39.05,39.1776,148800.0
2010-03-19 15:50:00,55.28,55.32,55.2,55.32,186400.0,39.1776,39.2059,39.1209,39.2059,186400.0
2010-03-22 09:30:00,55.03,55.11,54.85,54.88,148600.0,39.0004,39.0571,38.8729,38.8941,148600.0
2010-03-22 09:40:00,54.88,55.18,54.85,55.03,77700.0,38.8941,39.1067,38.8729,39.0004,77700.0
2010-03-22 09:50:00,55.09,55.17,54.98,54.99,82800.0,39.0429,39.0996,38.965,38.9721,82800.0
2010-03-22 10:00:00,54.98,54.99,54.81,54.83,49300.0,38.965,38.9721,38.8445,38.8587,49300.0
2010-03-22 10:10:00,54.83,54.84,54.63,54.68,172400.0,38.8587,38.8658,38.7169,38.7524,172400.0
2010-03-22 10:20:00,54.69,54.77,54.6,54.67,265500.0,38.7595,38.8162,38.6957,38.7453,265500.0
2010-03-22 10:30:00,54.66,54.75,54.55,54.71,251800.0,38.7382,38.802,38.6602,38.7736,251800.0
2010-03-22 10:40:00,54.71,54.75,54.66,54.73,146900.0,38.7736,38.802,38.7382,38.7878,146900.0
2010-03-22 10:50:00,54.73,55.04,54.73,54.94,104700.0,38.7878,39.0075,38.7878,38.9366,104700.0
2010-03-22 11:00:00,54.93,54.94,54.88,54.88,96500.0,38.9296,38.9366,38.8941,38.8941,96500.0
2010-03-22 11:10:00,54.89,55.0,54.86,54.99,66900.0,38.9012,38.9792,38.8799,38.9721,66900.0
2010-03-22 11:20:00,54.99,55.12,54.99,55.11,51100.0,38.9721,39.0642,38.9721,39.0571,51100.0
2010-03-22 11:30:00,55.11,55.11,55.0,55.06,50200.0,39.0571,39.0571,38.9792,39.0217,50200.0
2010-03-22 11:40:00,55.04,55.21,55.04,55.18,25600.0,39.0075,39.128,39.0075,39.1067,25600.0
2010-03-22 11:50:00,55.19,55.21,55.13,55.18,32900.0,39.1138,39.128,39.0713,39.1067,32900.0
2010-03-22 12:00:00,55.19,55.21,55.14,55.2,42100.0,39.1138,39.128,39.0784,39.1209,42100.0
2010-03-22 12:10:00,55.19,55.28,55.19,55.24,102700.0,39.1138,39.1776,39.1138,39.1493,102700.0
2010-03-22 12:20:00,55.24,55.33,55.24,55.31,78900.0,39.1493,39.213,39.1493,39.1989,78900.0
2010-03-22 12:30:00,55.29,55.46,55.29,55.4,39700.0,39.1847,39.3052,39.1847,39.2626,39700.0
2010-03-22 12:40:00,55.4,55.47,55.4,55.43,22500.0,39.2626,39.3123,39.2626,39.2839,22500.0
2010-03-22 12:50:00,55.44,55.44,55.36,55.42,12900.0,39.291,39.291,39.2343,39.2768,12900.0
2010-03-22 13:00:00,55.42,55.71,55.42,55.58,35100.0,39.2768,39.4823,39.2768,39.3902,35100.0
2010-03-22 13:10:00,55.58,55.61,55.51,55.53,14100.0,39.3902,39.4115,39.3406,39.3548,14100.0
2010-03-22 13:20:00,55.54,55.56,55.44,55.46,20700.0,39.3619,39.376,39.291,39.3052,20700.0
2010-03-22 13:30:00,55.46,55.47,55.37,55.38,18400.0,39.3052,39.3123,39.2414,39.2485,18400.0
2010-03-22 13:40:00,55.38,55.46,55.35,55.45,33500.0,39.2485,39.3052,39.2272,39.2981,33500.0
2010-03-22 13:50:00,55.46,55.47,55.39,55.39,21400.0,39.3052,39.3123,39.2556,39.2556,21400.0
2010-03-22 14:00:00,55.39,55.41,55.32,55.32,11800.0,39.2556,39.2697,39.2059,39.2059,11800.0
2010-03-22 14:10:00,55.3,55.31,55.26,55.31,10800.0,39.1918,39.1989,39.1634,39.1989,10800.0
2010-03-22 14:20:00,55.3,55.39,55.3,55.37,29300.0,39.1918,39.2556,39.1918,39.2414,29300.0
2010-03-22 14:30:00,55.37,55.46,55.37,55.45,34500.0,39.2414,39.3052,39.2414,39.2981,34500.0
2010-03-22 14:40:00,55.45,55.51,55.41,55.51,19500.0,39.2981,39.3406,39.2697,39.3406,19500.0
2010-03-22 14:50:00,55.51,55.52,55.42,55.45,30100.0,39.3406,39.3477,39.2768,39.2981,30100.0
2010-03-22 15:00:00,55.45,55.48,55.37,55.38,56400.0,39.2981,39.3193,39.2414,39.2485,56400.0
2010-03-22 15:10:00,55.39,55.48,55.36,55.37,45500.0,39.2556,39.3193,39.2343,39.2414,45500.0
2010-03-22 15:20:00,55.36,55.5,55.36,55.39,63900.0,39.2343,39.3335,39.2343,39.2556,63900.0
2010-03-22 15:30:00,55.4,55.47,55.38,55.44,85800.0,39.2626,39.3123,39.2485,39.291,85800.0
2010-03-22 15:40:00,55.42,55.51,55.4,55.5,112400.0,39.2768,39.3406,39.2626,39.3335,112400.0
2010-03-22 15:50:00,55.49,55.49,55.37,55.38,184700.0,39.3264,39.3264,39.2414,39.2485,184700.0
2010-03-23 09:30:00,55.57,55.82,55.57,55.64,175500.0,39.3831,39.5603,39.3831,39.4327,175500.0
2010-03-23 09:40:00,55.64,55.7,55.52,55.63,47100.0,39.4327,39.4753,39.3477,39.4256,47100.0
2010-03-23 09:50:00,55.62,55.72,55.62,55.63,78000.0,39.4186,39.4894,39.4186,39.4256,78000.0
2010-03-23 10:00:00,55.62,55.71,55.44,55.57,51900.0,39.4186,39.4823,39.291,39.3831,51900.0
2010-03-23 10:10:00,55.59,55.68,55.53,55.66,87800.0,39.3973,39.4611,39.3548,39.4469,87800.0
2010-03-23 10:20:00,55.65,55.68,55.54,55.57,68100.0,39.4398,39.4611,39.3619,39.3831,68100.0
2010-03-23 10:30:00,55.56,55.57,55.41,55.43,32700.0,39.376,39.3831,39.2697,39.2839,32700.0
2010-03-23 10:40:00,55.44,55.44,55.21,55.23,40000.0,39.291,39.291,39.128,39.1422,40000.0
2010-03-23 10:50:00,55.24,55.24,54.83,54.89,134300.0,39.1493,39.1493,38.8587,38.9012,134300.0
2010-03-23 11:00:00,54.9,54.95,54.46,54.57,250400.0,38.9083,38.9437,38.5965,38.6744,250400.0
2010-03-23 11:10:00,54.56,54.82,54.54,54.82,109000.0,38.6673,38.8516,38.6532,38.8516,109000.0
2010-03-23 11:20:00,54.83,54.85,54.69,54.79,69800.0,38.8587,38.8729,38.7595,38.8303,69800.0
2010-03-23 11:30:00,54.81,54.88,54.8,54.88,60200.0,38.8445,38.8941,38.8374,38.8941,60200.0
2010-03-23 11:40:00,54.88,54.99,54.87,54.93,50600.0,38.8941,38.9721,38.887,38.9296,50600.0
2010-03-23 11:50:00,54.92,55.0,54.92,55.0,37300.0,38.9225,38.9792,38.9225,38.9792,37300.0
2010-03-23 12:00:00,54.99,55.03,54.95,54.98,56200.0,38.9721,39.0004,38.9437,38.965,56200.0
2010-03-23 12:10:00,54.99,55.0,54.86,54.86,55000.0,38.9721,38.9792,38.8799,38.8799,55000.0
2010-03-23 12:20:00,54.87,54.9,54.78,54.8,53400.0,38.887,38.9083,38.8232,38.8374,53400.0
2010-03-23 12:30:00,54.81,54.83,54.66,54.7,58600.0,38.8445,38.8587,38.7382,38.7665,58600.0
2010-03-23 12:40:00,54.69,54.73,54.64,54.65,29400.0,38.7595,38.7878,38.724,38.7311,29400.0
2010-03-23 12:50:00,54.64,54.77,54.64,54.72,24600.0,38.724,38.8162,38.724,38.7807,24600.0
2010-03-23 13:00:00,54.72,54.83,54.72,54.78,28400.0,38.7807,38.8587,38.7807,38.8232,28400.0
2010-03-23 13:10:00,54.79,54.82,54.75,54.79,25100.0,38.8303,38.8516,38.802,38.8303,25100.0
2010-03-23 13:20:00,54.8,54.86,54.79,54.82,36800.0,38.8374,38.8799,38.8303,38.8516,36800.0
2010-03-23 13:30:00,54.82,54.85,54.77,54.84,17800.0,38.8516,38.8729,38.8162,38.8658,17800.0
2010-03-23 13:40:00,54.84,54.87,54.76,54.8,34200.0,38.8658,38.887,38.8091,38.8374,34200.0
2010-03-23 13:50:00,54.8,54.85,54.78,54.82,34300.0,38.8374,38.8729,38.8232,38.8516,34300.0
2010-03-23 14:00:00,54.81,54.86,54.8,54.84,47700.0,38.8445,38.8799,38.8374,38.8658,47700.0
2010-03-23 14:10:00,54.84,54.89,54.81,54.86,38000.0,38.8658,38.9012,38.8445,38.8799,38000.0
2010-03-23 14:20:00,54.85,54.92,54.85,54.9,56500.0,38.8729,38.9225,38.8729,38.9083,56500.0
2010-03-23 14:30:00,54.9,55.01,54.83,54.96,92600.0,38.9083,38.9862,38.8587,38.9508,92600.0
2010-03-23 14:40:00,54.97,55.07,54.96,55.0,55900.0,38.9579,39.0288,38.9508,38.9792,55900.0
2010-03-23 14:50:00,55.01,55.04,54.96,55.02,53100.0,38.9862,39.0075,38.9508,38.9933,53100.0
2010-03-23 15:00:00,55.02,55.09,54.98,55.05,102300.0,38.9933,39.0429,38.965,39.0146,102300.0
2010-03-23 15:10:00,55.05,55.17,55.03,55.14,101900.0,39.0146,39.0996,39.0004,39.0784,101900.0
2010-03-23 15:20:00,55.13,55.2,55.09,55.15,114400.0,39.0713,39.1209,39.0429,39.0855,114400.0
2010-03-23 15:30:00,55.14,55.21,55.1,55.18,99500.0,39.0784,39.128,39.05,39.1067,99500.0
2010-03-23 15:40:00,55.18,55.21,55.13,55.19,100100.0,39.1067,39.128,39.0713,39.1138,100100.0
2010-03-23 15:50:00,55.18,55.23,55.14,55.23,176500.0,39.1067,39.1422,39.0784,39.1422,176500.0
2010-03-24 09:30:00,55.04,55.04,54.71,54.8,107000.0,39.0075,39.0075,38.7736,38.8374,107000.0
2010-03-24 09:40:00,54.8,54.86,54.68,54.68,42000.0,38.8374,38.8799,38.7524,38.7524,42000.0
2010-03-24 09:50:00,54.67,54.71,54.56,54.69,66600.0,38.7453,38.7736,38.6673,38.7595,66600.0
2010-03-24 10:00:00,54.69,54.78,54.49,54.76,94800.0,38.7595,38.8232,38.6177,38.8091,94800.0
2010-03-24 10:10:00,54.79,54.86,54.76,54.76,41100.0,38.8303,38.8799,38.8091,38.8091,41100.0
2010-03-24 10:20:00,54.76,54.8,54.67,54.71,29100.0,38.8091,38.8374,38.7453,38.7736,29100.0
2010-03-24 10:30:00,54.69,54.81,54.64,54.64,62800.0,38.7595,38.8445,38.724,38.724,62800.0
2010-03-24 10:40:00,54.63,54.7,54.48,54.5,120100.0,38.7169,38.7665,38.6106,38.6248,120100.0
2010-03-24 10:50:00,54.52,54.53,54.42,54.42,64700.0,38.639,38.6461,38.5681,38.5681,64700.0
2010-03-24 11:00:00,54.43,54.51,54.39,54.42,43500.0,38.5752,38.6319,38.5468,38.5681,43500.0
2010-03-24 11:10:00,54.42,54.45,54.14,54.26,62500.0,38.5681,38.5894,38.3697,38.4547,62500.0
2010-03-24 11:20:00,54.24,54.41,54.17,54.36,70400.0,38.4405,38.561,38.3909,38.5256,70400.0
2010-03-24 11:30:00,54.36,54.37,54.19,54.25,31700.0,38.5256,38.5327,38.4051,38.4476,31700.0
2010-03-24 11:40:00,54.25,54.37,54.25,54.25,31300.0,38.4476,38.5327,38.4476,38.4476,31300.0
2010-03-24 11:50:00,54.25,54.39,54.24,54.36,32400.0,38.4476,38.5468,38.4405,38.5256,32400.0
2010-03-24 12:00:00,54.36,54.53,54.35,54.49,35400.0,38.5256,38.6461,38.5185,38.6177,35400.0
2010-03-24 12:10:00,54.49,54.61,54.48,54.58,43300.0,38.6177,38.7028,38.6106,38.6815,43300.0
2010-03-24 12:20:00,54.57,54.69,54.55,54.69,26800.0,38.6744,38.7595,38.6602,38.7595,26800.0
2010-03-24 12:30:00,54.67,54.76,54.67,54.69,97900.0,38.7453,38.8091,38.7453,38.7595,97900.0
2010-03-24 12:40:00,54.68,54.77,54.68,54.76,24100.0,38.7524,38.8162,38.7524,38.8091,24100.0
2010-03-24 12:50:00,54.74,54.81,54.73,54.73,29100.0,38.7949,38.8445,38.7878,38.7878,29100.0
2010-03-24 13:00:00,54.73,54.73,54.47,54.48,70600.0,38.7878,38.7878,38.6035,38.6106,70600.0
2010-03-24 13:10:00,54.48,54.59,54.34,54.35,45500.0,38.6106,38.6886,38.5114,38.5185,45500.0
2010-03-24 13:20:00,54.36,54.44,54.33,54.43,21700.0,38.5256,38.5823,38.5043,38.5752,21700.0
2010-03-24 13:30:00,54.44,54.48,54.39,54.47,26600.0,38.5823,38.6106,38.5468,38.6035,26600.0
2010-03-24 13:40:00,54.49,54.55,54.32,54.32,43000.0,38.6177,38.6602,38.4972,38.4972,43000.0
2010-03-24 13:50:00,54.34,54.5,54.34,54.47,69400.0,38.5114,38.6248,38.5114,38.6035,69400.0
2010-03-24 14:00:00,54.47,54.51,54.41,54.43,49700.0,38.6035,38.6319,38.561,38.5752,49700.0
2010-03-24 14:10:00,54.43,54.5,54.41,54.47,32500.0,38.5752,38.6248,38.561,38.6035,32500.0
2010-03-24 14:20:00,54.47,54.52,54.38,54.39,38300.0,38.6035,38.639,38.5398,38.5468,38300.0
2010-03-24 14:30:00,54.4,54.47,54.38,54.45,37900.0,38.5539,38.6035,38.5398,38.5894,37900.0
2010-03-24 14:40:00,54.44,54.51,54.43,54.44,33400.0,38.5823,38.6319,38.5752,38.5823,33400.0
2010-03-24 14:50:00,54.45,54.48,54.38,54.39,35600.0,38.5894,38.6106,38.5398,38.5468,35600.0
2010-03-24 15:00:00,54.39,54.57,54.37,54.56,77800.0,38.5468,38.6744,38.5327,38.6673,77800.0
2010-03-24 15:10:00,54.57,54.63,54.47,54.62,117000.0,38.6744,38.7169,38.6035,38.7098,117000.0
2010-03-24 15:20:00,54.61,54.74,54.61,54.67,71500.0,38.7028,38.7949,38.7028,38.7453,71500.0
2010-03-24 15:30:00,54.67,54.84,54.67,54.81,346600.0,38.7453,38.8658,38.7453,38.8445,346600.0
2010-03-24 15:40:00,54.81,54.84,54.77,54.77,208100.0,38.8445,38.8658,38.8162,38.8162,208100.0
2010-03-24 15:50:00,54.77,54.78,54.65,54.68,223300.0,38.8162,38.8232,38.7311,38.7524,223300.0
2010-03-25 09:30:00,55.06,55.25,54.67,55.19,131100.0,39.0217,39.1563,38.7453,39.1138,131100.0
2010-03-25 09:40:00,55.19,55.28,54.85,54.91,75600.0,39.1138,39.1776,38.8729,38.9154,75600.0
2010-03-25 09:50:00,54.9,55.13,54.64,55.08,72600.0,38.9083,39.0713,38.724,39.0359,72600.0
2010-03-25 10:00:00,55.07,55.15,54.97,55.02,56800.0,39.0288,39.0855,38.9579,38.9933,56800.0
2010-03-25 10:10:00,55.02,55.22,55.01,55.22,59000.0,38.9933,39.1351,38.9862,39.1351,59000.0
2010-03-25 10:20:00,55.22,55.26,55.19,55.2,32900.0,39.1351,39.1634,39.1138,39.1209,32900.0
2010-03-25 10:30:00,55.2,55.21,54.97,55.0,67400.0,39.1209,39.128,38.9579,38.9792,67400.0
2010-03-25 10:40:00,55.0,55.15,54.91,55.14,116500.0,38.9792,39.0855,38.9154,39.0784,116500.0
2010-03-25 10:50:00,55.16,55.21,55.07,55.21,38500.0,39.0926,39.128,39.0288,39.128,38500.0
2010-03-25 11:00:00,55.21,55.32,55.15,55.3,54000.0,39.128,39.2059,39.0855,39.1918,54000.0
2010-03-25 11:10:00,55.3,55.49,55.26,55.48,110300.0,39.1918,39.3264,39.1634,39.3193,110300.0
2010-03-25 11:20:00,55.49,55.72,55.49,55.71,100900.0,39.3264,39.4894,39.3264,39.4823,100900.0
2010-03-25 11:30:00,55.72,55.8,55.64,55.7,93300.0,39.4894,39.5461,39.4327,39.4753,93300.0
2010-03-25 11:40:00,55.7,55.74,55.67,55.67,37700.0,39.4753,39.5036,39.454,39.454,37700.0
2010-03-25 11:50:00,55.67,55.71,55.62,55.64,34000.0,39.454,39.4823,39.4186,39.4327,34000.0
2010-03-25 12:00:00,55.66,55.75,55.53,55.65,52100.0,39.4469,39.5107,39.3548,39.4398,52100.0
2010-03-25 12:10:00,55.65,55.66,55.47,55.57,80500.0,39.4398,39.4469,39.3123,39.3831,80500.0
2010-03-25 12:20:00,55.56,55.6,55.52,55.59,39600.0,39.376,39.4044,39.3477,39.3973,39600.0
2010-03-25 12:30:00,55.58,55.66,55.55,55.6,31500.0,39.3902,39.4469,39.369,39.4044,31500.0
2010-03-25 12:40:00,55.61,55.64,55.56,55.56,65400.0,39.4115,39.4327,39.376,39.376,65400.0
2010-03-25 12:50:00,55.57,55.68,55.55,55.65,23700.0,39.3831,39.4611,39.369,39.4398,23700.0
2010-03-25 13:00:00,55.65,55.68,55.6,55.67,34800.0,39.4398,39.4611,39.4044,39.454,34800.0
2010-03-25 13:10:00,55.67,55.68,55.62,55.67,21800.0,39.454,39.4611,39.4186,39.454,21800.0
2010-03-25 13:20:00,55.66,55.67,55.58,55.58,12500.0,39.4469,39.454,39.3902,39.3902,12500.0
2010-03-25 13:30:00,55.57,55.59,55.4,55.44,40700.0,39.3831,39.3973,39.2626,39.291,40700.0
2010-03-25 13:40:00,55.43,55.44,55.37,55.44,19800.0,39.2839,39.291,39.2414,39.291,19800.0
2010-03-25 13:50:00,55.44,55.45,55.12,55.12,102800.0,39.291,39.2981,39.0642,39.0642,102800.0
2010-03-25 14:00:00,55.13,55.27,55.12,55.23,70600.0,39.0713,39.1705,39.0642,39.1422,70600.0
2010-03-25 14:10:00,55.22,55.25,55.14,55.24,27400.0,39.1351,39.1563,39.0784,39.1493,27400.0
2010-03-25 14:20:00,55.26,55.29,55.04,55.07,26800.0,39.1634,39.1847,39.0075,39.0288,26800.0
2010-03-25 14:30:00,55.06,55.14,55.0,55.1,34400.0,39.0217,39.0784,38.9792,39.05,34400.0
2010-03-25 14:40:00,55.09,55.1,55.0,55.0,85900.0,39.0429,39.05,38.9792,38.9792,85900.0
2010-03-25 14:50:00,55.0,55.15,54.95,55.1,41200.0,38.9792,39.0855,38.9437,39.05,41200.0
2010-03-25 15:00:00,55.12,55.39,55.12,55.35,72800.0,39.0642,39.2556,39.0642,39.2272,72800.0
2010-03-25 15:10:00,55.33,55.36,55.25,55.25,33500.0,39.213,39.2343,39.1563,39.1563,33500.0
2010-03-25 15:20:00,55.25,55.32,55.15,55.15,64800.0,39.1563,39.2059,39.0855,39.0855,64800.0
2010-03-25 15:30:00,55.16,55.2,54.93,54.94,86000.0,39.0926,39.1209,38.9296,38.9366,86000.0
2010-03-25 15:40:00,54.94,55.03,54.77,54.77,249700.0,38.9366,39.0004,38.8162,38.8162,249700.0
2010-03-25 15:50:00,54.76,54.84,54.6,54.71,305000.0,38.8091,38.8658,38.6957,38.7736,305000.0
2010-03-26 09:30:00,55.02,55.06,54.56,54.69,91500.0,38.9933,39.0217,38.6673,38.7595,91500.0
2010-03-26 09:40:00,54.72,54.75,54.51,54.68,99700.0,38.7807,38.802,38.6319,38.7524,99700.0
2010-03-26 09:50:00,54.68,54.91,54.67,54.76,50800.0,38.7524,38.9154,38.7453,38.8091,50800.0
2010-03-26 10:00:00,54.76,54.83,54.74,54.8,65500.0,38.8091,38.8587,38.7949,38.8374,65500.0
2010-03-26 10:10:00,54.83,54.83,54.56,54.66,55300.0,38.8587,38.8587,38.6673,38.7382,55300.0
2010-03-26 10:20:00,54.66,54.75,54.66,54.69,34800.0,38.7382,38.802,38.7382,38.7595,34800.0
2010-03-26 10:30:00,54.71,54.83,54.7,54.77,16500.0,38.7736,38.8587,38.7665,38.8162,16500.0
2010-03-26 10:40:00,54.75,54.78,54.68,54.71,32800.0,38.802,38.8232,38.7524,38.7736,32800.0
2010-03-26 10:50:00,54.71,54.79,54.57,54.59,15300.0,38.7736,38.8303,38.6744,38.6886,15300.0
2010-03-26 11:00:00,54.6,54.72,54.58,54.66,28600.0,38.6957,38.7807,38.6815,38.7382,28600.0
2010-03-26 11:10:00,54.67,54.7,54.59,54.6,24200.0,38.7453,38.7665,38.6886,38.6957,24200.0
2010-03-26 11:20:00,54.6,54.68,54.59,54.63,20300.0,38.6957,38.7524,38.6886,38.7169,20300.0
2010-03-26 11:30:00,54.63,54.74,54.6,54.72,14000.0,38.7169,38.7949,38.6957,38.7807,14000.0
2010-03-26 11:40:00,54.72,54.75,54.68,54.73,23300.0,38.7807,38.802,38.7524,38.7878,23300.0
2010-03-26 11:50:00,54.74,54.82,54.74,54.82,17400.0,38.7949,38.8516,38.7949,38.8516,17400.0
2010-03-26 12:00:00,54.83,54.96,54.81,54.89,34200.0,38.8587,38.9508,38.8445,38.9012,34200.0
2010-03-26 12:10:00,54.9,54.91,54.82,54.83,30400.0,38.9083,38.9154,38.8516,38.8587,30400.0
2010-03-26 12:20:00,54.82,54.82,54.53,54.53,36400.0,38.8516,38.8516,38.6461,38.6461,36400.0
2010-03-26 12:30:00,54.54,54.61,54.46,54.57,25800.0,38.6532,38.7028,38.5965,38.6744,25800.0
2010-03-26 12:40:00,54.57,54.64,54.47,54.49,21000.0,38.6744,38.724,38.6035,38.6177,21000.0
2010-03-26 12:50:00,54.49,54.58,54.44,54.48,28200.0,38.6177,38.6815,38.5823,38.6106,28200.0
2010-03-26 13:00:00,54.48,54.52,54.27,54.28,41500.0,38.6106,38.639,38.4618,38.4689,41500.0
2010-03-26 13:10:00,54.29,54.43,54.27,54.4,55100.0,38.476,38.5752,38.4618,38.5539,55100.0
2010-03-26 13:20:00,54.4,54.49,54.36,54.37,34900.0,38.5539,38.6177,38.5256,38.5327,34900.0
2010-03-26 13:30:00,54.36,54.44,54.31,54.36,48100.0,38.5256,38.5823,38.4901,38.5256,48100.0
2010-03-26 13:40:00,54.38,54.44,54.23,54.24,67200.0,38.5398,38.5823,38.4335,38.4405,67200.0
2010-03-26 13:50:00,54.25,54.32,54.23,54.26,29400.0,38.4476,38.4972,38.4335,38.4547,29400.0
2010-03-26 14:00:00,54.26,54.28,54.15,54.26,47300.0,38.4547,38.4689,38.3768,38.4547,47300.0
2010-03-26 14:10:00,54.26,54.37,54.26,54.31,33100.0,38.4547,38.5327,38.4547,38.4901,33100.0
2010-03-26 14:20:00,54.31,54.42,54.28,54.42,31600.0,38.4901,38.5681,38.4689,38.5681,31600.0
2010-03-26 14:30:00,54.44,54.54,54.43,54.52,17200.0,38.5823,38.6532,38.5752,38.639,17200.0
2010-03-26 14:40:00,54.52,54.54,54.41,54.47,20600.0,38.639,38.6532,38.561,38.6035,20600.0
2010-03-26 14:50:00,54.45,54.54,54.41,54.48,34700.0,38.5894,38.6532,38.561,38.6106,34700.0
2010-03-26 15:00:00,54.48,54.57,54.47,54.55,37900.0,38.6106,38.6744,38.6035,38.6602,37900.0
2010-03-26 15:10:00,54.54,54.61,54.5,54.59,43100.0,38.6532,38.7028,38.6248,38.6886,43100.0
2010-03-26 15:20:00,54.59,54.6,54.54,54.59,45300.0,38.6886,38.6957,38.6532,38.6886,45300.0
2010-03-26 15:30:00,54.6,54.71,54.6,54.71,94800.0,38.6957,38.7736,38.6957,38.7736,94800.0
2010-03-26 15:40:00,54.71,54.83,54.71,54.8,148000.0,38.7736,38.8587,38.7736,38.8374,148000.0
2010-03-26 15:50:00,54.81,54.87,54.77,54.84,206900.0,38.8445,38.887,38.8162,38.8658,206900.0
2010-03-29 09:30:00,55.17,55.3,54.96,55.3,67900.0,39.0996,39.1918,38.9508,39.1918,67900.0
2010-03-29 09:40:00,55.29,55.42,55.18,55.35,53300.0,39.1847,39.2768,39.1067,39.2272,53300.0
2010-03-29 09:50:00,55.34,55.41,55.23,55.27,62800.0,39.2201,39.2697,39.1422,39.1705,62800.0
2010-03-29 10:00:00,55.27,55.3,55.14,55.24,62900.0,39.1705,39.1918,39.0784,39.1493,62900.0
2010-03-29 10:10:00,55.24,55.38,55.24,55.26,39000.0,39.1493,39.2485,39.1493,39.1634,39000.0
2010-03-29 10:20:00,55.26,55.26,55.09,55.19,47600.0,39.1634,39.1634,39.0429,39.1138,47600.0
2010-03-29 10:30:00,55.18,55.27,55.12,55.25,41100.0,39.1067,39.1705,39.0642,39.1563,41100.0
2010-03-29 10:40:00,55.24,55.59,55.21,55.58,70600.0,39.1493,39.3973,39.128,39.3902,70600.0
2010-03-29 10:50:00,55.56,55.58,55.47,55.51,26200.0,39.376,39.3902,39.3123,39.3406,26200.0
2010-03-29 11:00:00,55.52,55.79,55.51,55.78,35900.0,39.3477,39.539,39.3406,39.532,35900.0
2010-03-29 11:10:00,55.8,55.91,55.59,55.59,67100.0,39.5461,39.6241,39.3973,39.3973,67100.0
2010-03-29 11:20:00,55.57,55.78,55.56,55.72,22500.0,39.3831,39.532,39.376,39.4894,22500.0
2010-03-29 11:30:00,55.72,55.73,55.56,55.58,26800.0,39.4894,39.4965,39.376,39.3902,26800.0
2010-03-29 11:40:00,55.57,55.65,55.55,55.57,15400.0,39.3831,39.4398,39.369,39.3831,15400.0
2010-03-29 11:50:00,55.57,55.65,55.51,55.61,26200.0,39.3831,39.4398,39.3406,39.4115,26200.0
2010-03-29 12:00:00,55.6,55.72,55.6,55.7,28600.0,39.4044,39.4894,39.4044,39.4753,28600.0
2010-03-29 12:10:00,55.69,55.8,55.69,55.74,19100.0,39.4682,39.5461,39.4682,39.5036,19100.0
2010-03-29 12:20:00,55.72,55.74,55.63,55.7,18000.0,39.4894,39.5036,39.4256,39.4753,18000.0
2010-03-29 12:30:00,55.7,55.74,55.57,55.62,35100.0,39.4753,39.5036,39.3831,39.4186,35100.0
2010-03-29 12:40:00,55.63,55.69,55.6,55.64,32000.0,39.4256,39.4682,39.4044,39.4327,32000.0
2010-03-29 12:50:00,55.63,55.68,55.6,55.6,26200.0,39.4256,39.4611,39.4044,39.4044,26200.0
2010-03-29 13:00:00,55.59,55.64,55.57,55.57,20600.0,39.3973,39.4327,39.3831,39.3831,20600.0
2010-03-29 13:10:00,55.56,55.64,55.56,55.63,17600.0,39.376,39.4327,39.376,39.4256,17600.0
2010-03-29 13:20:00,55.63,55.71,55.63,55.68,28700.0,39.4256,39.4823,39.4256,39.4611,28700.0
2010-03-29 13:30:00,55.68,55.69,55.59,55.64,24300.0,39.4611,39.4682,39.3973,39.4327,24300.0
2010-03-29 13:40:00,55.63,55.7,55.61,55.69,14500.0,39.4256,39.4753,39.4115,39.4682,14500.0
2010-03-29 13:50:00,55.68,55.69,55.63,55.65,23800.0,39.4611,39.4682,39.4256,39.4398,23800.0
2010-03-29 14:00:00,55.65,55.68,55.62,55.65,28200.0,39.4398,39.4611,39.4186,39.4398,28200.0
2010-03-29 14:10:00,55.65,55.79,55.62,55.76,43200.0,39.4398,39.539,39.4186,39.5178,43200.0
2010-03-29 14:20:00,55.75,55.75,55.62,55.67,20300.0,39.5107,39.5107,39.4186,39.454,20300.0
2010-03-29 14:30:00,55.68,55.7,55.59,55.67,44600.0,39.4611,39.4753,39.3973,39.454,44600.0
2010-03-29 14:40:00,55.66,55.67,55.59,55.65,25000.0,39.4469,39.454,39.3973,39.4398,25000.0
2010-03-29 14:50:00,55.64,55.8,55.61,55.8,76200.0,39.4327,39.5461,39.4115,39.5461,76200.0
2010-03-29 15:00:00,55.8,55.87,55.77,55.86,66500.0,39.5461,39.5957,39.5249,39.5887,66500.0
2010-03-29 15:10:00,55.86,55.93,55.82,55.88,48900.0,39.5887,39.6383,39.5603,39.6028,48900.0
2010-03-29 15:20:00,55.87,55.91,55.84,55.89,41600.0,39.5957,39.6241,39.5745,39.6099,41600.0
2010-03-29 15:30:00,55.89,55.89,55.83,55.83,72000.0,39.6099,39.6099,39.5674,39.5674,72000.0
2010-03-29 15:40:00,55.83,55.87,55.74,55.77,99800.0,39.5674,39.5957,39.5036,39.5249,99800.0
2010-03-29 15:50:00,55.77,55.84,55.77,55.84,177800.0,39.5249,39.5745,39.5249,39.5745,177800.0
2010-03-30 09:30:00,55.76,55.99,55.7,55.7,48900.0,39.5178,39.6808,39.4753,39.4753,48900.0
2010-03-30 09:40:00,55.71,55.83,55.7,55.83,39200.0,39.4823,39.5674,39.4753,39.5674,39200.0
2010-03-30 09:50:00,55.82,56.17,55.81,56.11,49000.0,39.5603,39.8084,39.5532,39.7658,49000.0
2010-03-30 10:00:00,56.12,56.15,55.86,55.88,59300.0,39.7729,39.7942,39.5887,39.6028,59300.0
2010-03-30 10:10:00,55.88,55.88,55.77,55.83,36700.0,39.6028,39.6028,39.5249,39.5674,36700.0
2010-03-30 10:20:00,55.82,56.04,55.82,56.01,268300.0,39.5603,39.7162,39.5603,39.695,268300.0
2010-03-30 10:30:00,56.01,56.22,56.0,56.21,91900.0,39.695,39.8438,39.6879,39.8367,91900.0
2010-03-30 10:40:00,56.22,56.38,56.17,56.37,105300.0,39.8438,39.9572,39.8084,39.9501,105300.0
2010-03-30 10:50:00,56.37,56.5,56.24,56.46,234300.0,39.9501,40.0422,39.858,40.0139,234300.0
2010-03-30 11:00:00,56.46,56.48,56.16,56.21,93600.0,40.0139,40.0281,39.8013,39.8367,93600.0
2010-03-30 11:10:00,56.21,56.37,56.14,56.3,148500.0,39.8367,39.9501,39.7871,39.9005,148500.0
2010-03-30 11:20:00,56.3,56.42,56.21,56.23,232900.0,39.9005,39.9855,39.8367,39.8509,232900.0
2010-03-30 11:30:00,56.23,56.32,56.23,56.29,88900.0,39.8509,39.9147,39.8509,39.8934,88900.0
2010-03-30 11:40:00,56.28,56.45,56.27,56.44,53800.0,39.8863,40.0068,39.8792,39.9997,53800.0
2010-03-30 11:50:00,56.42,56.48,56.38,56.4,187300.0,39.9855,40.0281,39.9572,39.9714,187300.0
2010-03-30 12:00:00,56.39,56.41,56.32,56.36,37300.0,39.9643,39.9784,39.9147,39.943,37300.0
2010-03-30 12:10:00,56.37,56.37,56.32,56.33,17200.0,39.9501,39.9501,39.9147,39.9217,17200.0
2010-03-30 12:20:00,56.34,56.46,56.26,56.43,39200.0,39.9288,40.0139,39.8721,39.9926,39200.0
2010-03-30 12:30:00,56.43,56.45,56.38,56.4,17100.0,39.9926,40.0068,39.9572,39.9714,17100.0
2010-03-30 12:40:00,56.39,56.44,56.38,56.41,17900.0,39.9643,39.9997,39.9572,39.9784,17900.0
2010-03-30 12:50:00,56.42,56.42,56.34,56.34,18500.0,39.9855,39.9855,39.9288,39.9288,18500.0
2010-03-30 13:00:00,56.34,56.39,56.3,56.36,23100.0,39.9288,39.9643,39.9005,39.943,23100.0
2010-03-30 13:10:00,56.36,56.37,56.23,56.26,18400.0,39.943,39.9501,39.8509,39.8721,18400.0
2010-03-30 13:20:00,56.26,56.27,56.13,56.19,27900.0,39.8721,39.8792,39.78,39.8225,27900.0
2010-03-30 13:30:00,56.19,56.28,56.19,56.22,59200.0,39.8225,39.8863,39.8225,39.8438,59200.0
2010-03-30 13:40:00,56.22,56.28,56.22,56.27,42700.0,39.8438,39.8863,39.8438,39.8792,42700.0
2010-03-30 13:50:00,56.27,56.31,56.24,56.29,50000.0,39.8792,39.9076,39.858,39.8934,50000.0
2010-03-30 14:00:00,56.29,56.31,56.2,56.25,45500.0,39.8934,39.9076,39.8296,39.865,45500.0
2010-03-30 14:10:00,56.25,56.29,56.22,56.24,39700.0,39.865,39.8934,39.8438,39.858,39700.0
2010-03-30 14:20:00,56.23,56.27,56.21,56.26,16500.0,39.8509,39.8792,39.8367,39.8721,16500.0
2010-03-30 14:30:00,56.26,56.39,56.26,56.38,45400.0,39.8721,39.9643,39.8721,39.9572,45400.0
2010-03-30 14:40:00,56.38,56.39,56.32,56.32,23800.0,39.9572,39.9643,39.9147,39.9147,23800.0
2010-03-30 14:50:00,56.32,56.39,56.31,56.31,46000.0,39.9147,39.9643,39.9076,39.9076,46000.0
2010-03-30 15:00:00,56.31,56.34,56.28,56.28,69100.0,39.9076,39.9288,39.8863,39.8863,69100.0
2010-03-30 15:10:00,56.28,56.35,56.24,56.35,47400.0,39.8863,39.9359,39.858,39.9359,47400.0
2010-03-30 15:20:00,56.35,56.35,56.26,56.33,71400.0,39.9359,39.9359,39.8721,39.9217,71400.0
2010-03-30 15:30:00,56.33,56.35,56.26,56.27,71300.0,39.9217,39.9359,39.8721,39.8792,71300.0
2010-03-30 15:40:00,56.27,56.32,56.17,56.21,121100.0,39.8792,39.9147,39.8084,39.8367,121100.0
2010-03-30 15:50:00,56.21,56.23,56.17,56.21,184500.0,39.8367,39.8509,39.8084,39.8367,184500.0
2010-03-31 09:30:00,55.78,56.0,55.76,55.83,108100.0,39.532,39.6879,39.5178,39.5674,108100.0
2010-03-31 09:40:00,55.83,55.89,55.41,55.46,98800.0,39.5674,39.6099,39.2697,39.3052,98800.0
2010-03-31 09:50:00,55.44,55.68,55.42,55.52,78900.0,39.291,39.4611,39.2768,39.3477,78900.0
2010-03-31 10:00:00,55.52,55.72,55.5,55.56,49300.0,39.3477,39.4894,39.3335,39.376,49300.0
2010-03-31 10:10:00,55.57,55.62,55.45,55.57,49700.0,39.3831,39.4186,39.2981,39.3831,49700.0
2010-03-31 10:20:00,55.57,55.85,55.57,55.74,65100.0,39.3831,39.5816,39.3831,39.5036,65100.0
2010-03-31 10:30:00,55.74,55.77,55.64,55.71,46100.0,39.5036,39.5249,39.4327,39.4823,46100.0
2010-03-31 10:40:00,55.71,55.81,55.63,55.71,39000.0,39.4823,39.5532,39.4256,39.4823,39000.0
2010-03-31 10:50:00,55.71,55.79,55.67,55.78,48400.0,39.4823,39.539,39.454,39.532,48400.0
2010-03-31 11:00:00,55.79,55.79,55.66,55.73,51000.0,39.539,39.539,39.4469,39.4965,51000.0
2010-03-31 11:10:00,55.73,55.82,55.73,55.77,18500.0,39.4965,39.5603,39.4965,39.5249,18500.0
2010-03-31 11:20:00,55.77,55.8,55.69,55.77,34900.0,39.5249,39.5461,39.4682,39.5249,34900.0
2010-03-31 11:30:00,55.77,55.92,55.77,55.86,20000.0,39.5249,39.6312,39.5249,39.5887,20000.0
2010-03-31 11:40:00,55.87,55.99,55.84,55.96,42000.0,39.5957,39.6808,39.5745,39.6595,42000.0
2010-03-31 11:50:00,55.96,56.0,55.85,55.89,27100.0,39.6595,39.6879,39.5816,39.6099,27100.0
2010-03-31 12:00:00,55.88,55.94,55.86,55.9,23600.0,39.6028,39.6453,39.5887,39.617,23600.0
2010-03-31 12:10:00,55.89,56.0,55.86,55.97,32000.0,39.6099,39.6879,39.5887,39.6666,32000.0
2010-03-31 12:20:00,55.97,56.07,55.95,55.95,30300.0,39.6666,39.7375,39.6524,39.6524,30300.0
2010-03-31 12:30:00,55.95,56.08,55.95,56.07,16600.0,39.6524,39.7446,39.6524,39.7375,16600.0
2010-03-31 12:40:00,56.07,56.07,55.87,55.9,19100.0,39.7375,39.7375,39.5957,39.617,19100.0
2010-03-31 12:50:00,55.91,55.98,55.91,55.95,12300.0,39.6241,39.6737,39.6241,39.6524,12300.0
2010-03-31 13:00:00,55.96,55.99,55.87,55.96,17800.0,39.6595,39.6808,39.5957,39.6595,17800.0
2010-03-31 13:10:00,55.97,55.99,55.93,55.97,19000.0,39.6666,39.6808,39.6383,39.6666,19000.0
2010-03-31 13:20:00,55.96,56.01,55.89,56.01,17800.0,39.6595,39.695,39.6099,39.695,17800.0
2010-03-31 13:30:00,56.0,56.04,55.96,55.98,22800.0,39.6879,39.7162,39.6595,39.6737,22800.0
2010-03-31 13:40:00,55.97,56.01,55.94,56.0,12300.0,39.6666,39.695,39.6453,39.6879,12300.0
2010-03-31 13:50:00,55.99,56.0,55.94,55.95,13300.0,39.6808,39.6879,39.6453,39.6524,13300.0
2010-03-31 14:00:00,55.95,56.02,55.91,55.97,15500.0,39.6524,39.702,39.6241,39.6666,15500.0
2010-03-31 14:10:00,55.98,56.01,55.92,56.0,21000.0,39.6737,39.695,39.6312,39.6879,21000.0
2010-03-31 14:20:00,56.0,56.09,55.99,56.06,21600.0,39.6879,39.7517,39.6808,39.7304,21600.0
2010-03-31 14:30:00,56.06,56.07,55.97,55.97,32900.0,39.7304,39.7375,39.6666,39.6666,32900.0
2010-03-31 14:40:00,55.97,55.97,55.86,55.87,35400.0,39.6666,39.6666,39.5887,39.5957,35400.0
2010-03-31 14:50:00,55.87,55.9,55.81,55.88,27400.0,39.5957,39.617,39.5532,39.6028,27400.0
2010-03-31 15:00:00,55.87,55.91,55.81,55.91,38600.0,39.5957,39.6241,39.5532,39.6241,38600.0
2010-03-31 15:10:00,55.92,55.92,55.82,55.92,47100.0,39.6312,39.6312,39.5603,39.6312,47100.0
2010-03-31 15:20:00,55.92,55.98,55.78,55.98,63000.0,39.6312,39.6737,39.532,39.6737,63000.0
2010-03-31 15:30:00,55.99,55.99,55.86,55.87,82100.0,39.6808,39.6808,39.5887,39.5957,82100.0
2010-03-31 15:40:00,55.88,55.9,55.72,55.72,104100.0,39.6028,39.617,39.4894,39.4894,104100.0
2010-03-31 15:50:00,55.72,55.94,55.7,55.9,190700.0,39.4894,39.6453,39.4753,39.617,190700.0
2010-04-01 09:30:00,56.25,56.81,56.25,56.69,81900.0,39.865,40.2619,39.865,40.1769,81900.0
2010-04-01 09:40:00,56.69,56.81,56.6,56.76,62900.0,40.1769,40.2619,40.1131,40.2265,62900.0
2010-04-01 09:50:00,56.75,56.78,56.69,56.7,36400.0,40.2194,40.2407,40.1769,40.184,36400.0
2010-04-01 10:00:00,56.71,56.83,56.61,56.62,51400.0,40.1911,40.2761,40.1202,40.1273,51400.0
2010-04-01 10:10:00,56.6,56.83,56.6,56.75,66800.0,40.1131,40.2761,40.1131,40.2194,66800.0
2010-04-01 10:20:00,56.74,56.85,56.74,56.83,71500.0,40.2123,40.2903,40.2123,40.2761,71500.0
2010-04-01 10:30:00,56.83,56.86,56.75,56.8,97700.0,40.2761,40.2974,40.2194,40.2548,97700.0
2010-04-01 10:40:00,56.8,56.84,56.75,56.8,61300.0,40.2548,40.2832,40.2194,40.2548,61300.0
2010-04-01 10:50:00,56.79,56.89,56.76,56.79,82600.0,40.2478,40.3186,40.2265,40.2478,82600.0
2010-04-01 11:00:00,56.78,56.85,56.75,56.82,50000.0,40.2407,40.2903,40.2194,40.269,50000.0
2010-04-01 11:10:00,56.83,56.87,56.73,56.77,103600.0,40.2761,40.3045,40.2052,40.2336,103600.0
2010-04-01 11:20:00,56.76,56.88,56.72,56.83,35700.0,40.2265,40.3115,40.1981,40.2761,35700.0
2010-04-01 11:30:00,56.84,56.87,56.78,56.82,42600.0,40.2832,40.3045,40.2407,40.269,42600.0
2010-04-01 11:40:00,56.83,56.94,56.8,56.86,27900.0,40.2761,40.3541,40.2548,40.2974,27900.0
2010-04-01 11:50:00,56.87,56.9,56.8,56.81,13300.0,40.3045,40.3257,40.2548,40.2619,13300.0
2010-04-01 12:00:00,56.81,56.84,56.79,56.82,21000.0,40.2619,40.2832,40.2478,40.269,21000.0
2010-04-01 12:10:00,56.81,56.82,56.78,56.78,27300.0,40.2619,40.269,40.2407,40.2407,27300.0
2010-04-01 12:20:00,56.78,56.8,56.75,56.79,39600.0,40.2407,40.2548,40.2194,40.2478,39600.0
2010-04-01 12:30:00,56.79,56.81,56.7,56.72,77100.0,40.2478,40.2619,40.184,40.1981,77100.0
2010-04-01 12:40:00,56.73,56.78,56.7,56.77,47400.0,40.2052,40.2407,40.184,40.2336,47400.0
2010-04-01 12:50:00,56.76,56.79,56.75,56.75,26500.0,40.2265,40.2478,40.2194,40.2194,26500.0
2010-04-01 13:00:00,56.76,56.77,56.71,56.75,38600.0,40.2265,40.2336,40.1911,40.2194,38600.0
2010-04-01 13:10:00,56.76,56.85,56.76,56.8,27700.0,40.2265,40.2903,40.2265,40.2548,27700.0
2010-04-01 13:20:00,56.79,56.86,56.78,56.84,18400.0,40.2478,40.2974,40.2407,40.2832,18400.0
2010-04-01 13:30:00,56.84,56.91,56.84,56.85,26800.0,40.2832,40.3328,40.2832,40.2903,26800.0
2010-04-01 13:40:00,56.85,56.86,56.73,56.74,45100.0,40.2903,40.2974,40.2052,40.2123,45100.0
2010-04-01 13:50:00,56.74,56.84,56.72,56.83,108900.0,40.2123,40.2832,40.1981,40.2761,108900.0
2010-04-01 14:00:00,56.82,56.83,56.78,56.81,83700.0,40.269,40.2761,40.2407,40.2619,83700.0
2010-04-01 14:10:00,56.8,56.96,56.8,56.91,91000.0,40.2548,40.3682,40.2548,40.3328,91000.0
2010-04-01 14:20:00,56.9,56.9,56.8,56.83,79000.0,40.3257,40.3257,40.2548,40.2761,79000.0
2010-04-01 14:30:00,56.82,56.88,56.77,56.8,253100.0,40.269,40.3115,40.2336,40.2548,253100.0
2010-04-01 14:40:00,56.8,56.83,56.75,56.79,133000.0,40.2548,40.2761,40.2194,40.2478,133000.0
2010-04-01 14:50:00,56.79,56.89,56.7,56.81,89200.0,40.2478,40.3186,40.184,40.2619,89200.0
2010-04-01 15:00:00,56.81,56.83,56.75,56.8,74600.0,40.2619,40.2761,40.2194,40.2548,74600.0
2010-04-01 15:10:00,56.8,56.86,56.79,56.79,58800.0,40.2548,40.2974,40.2478,40.2478,58800.0
2010-04-01 15:20:00,56.8,56.83,56.75,56.75,56500.0,40.2548,40.2761,40.2194,40.2194,56500.0
2010-04-01 15:30:00,56.75,56.87,56.75,56.85,77100.0,40.2194,40.3045,40.2194,40.2903,77100.0
2010-04-01 15:40:00,56.85,56.98,56.84,56.95,131600.0,40.2903,40.3824,40.2832,40.3611,131600.0
2010-04-01 15:50:00,56.94,57.0,56.92,57.0,188700.0,40.3541,40.3966,40.3399,40.3966,188700.0
2010-04-05 09:30:00,57.16,57.16,56.58,56.73,101900.0,40.51,40.51,40.0989,40.2052,101900.0
2010-04-05 09:40:00,56.72,56.86,56.7,56.81,54100.0,40.1981,40.2974,40.184,40.2619,54100.0
2010-04-05 09:50:00,56.81,56.96,56.78,56.9,73100.0,40.2619,40.3682,40.2407,40.3257,73100.0
2010-04-05 10:00:00,56.9,57.0,56.84,56.9,56600.0,40.3257,40.3966,40.2832,40.3257,56600.0
2010-04-05 10:10:00,56.89,57.49,56.86,57.41,182800.0,40.3186,40.7439,40.2974,40.6872,182800.0
2010-04-05 10:20:00,57.4,57.59,57.39,57.57,60200.0,40.6801,40.8147,40.673,40.8005,60200.0
2010-04-05 10:30:00,57.57,57.63,57.52,57.52,44200.0,40.8005,40.8431,40.7651,40.7651,44200.0
2010-04-05 10:40:00,57.51,57.57,57.44,57.44,44700.0,40.758,40.8005,40.7084,40.7084,44700.0
2010-04-05 10:50:00,57.45,57.58,57.44,57.49,23800.0,40.7155,40.8076,40.7084,40.7439,23800.0
2010-04-05 11:00:00,57.5,57.55,57.47,57.55,44100.0,40.7509,40.7864,40.7297,40.7864,44100.0
2010-04-05 11:10:00,57.56,57.69,57.53,57.68,55800.0,40.7935,40.8856,40.7722,40.8785,55800.0
2010-04-05 11:20:00,57.67,57.81,57.67,57.71,67300.0,40.8714,40.9706,40.8714,40.8998,67300.0
2010-04-05 11:30:00,57.7,57.7,57.45,57.46,45700.0,40.8927,40.8927,40.7155,40.7226,45700.0
2010-04-05 11:40:00,57.47,57.51,57.46,57.48,29900.0,40.7297,40.758,40.7226,40.7368,29900.0
2010-04-05 11:50:00,57.48,57.56,57.47,57.52,29100.0,40.7368,40.7935,40.7297,40.7651,29100.0
2010-04-05 12:00:00,57.53,57.55,57.46,57.55,24300.0,40.7722,40.7864,40.7226,40.7864,24300.0
2010-04-05 12:10:00,57.55,57.56,57.5,57.5,16000.0,40.7864,40.7935,40.7509,40.7509,16000.0
2010-04-05 12:20:00,57.5,57.55,57.46,57.46,46200.0,40.7509,40.7864,40.7226,40.7226,46200.0
2010-04-05 12:30:00,57.46,57.52,57.44,57.5,39300.0,40.7226,40.7651,40.7084,40.7509,39300.0
2010-04-05 12:40:00,57.5,57.54,57.49,57.5,25100.0,40.7509,40.7793,40.7439,40.7509,25100.0
2010-04-05 12:50:00,57.5,57.5,57.38,57.46,23300.0,40.7509,40.7509,40.6659,40.7226,23300.0
2010-04-05 13:00:00,57.45,57.49,57.36,57.39,36300.0,40.7155,40.7439,40.6517,40.673,36300.0
2010-04-05 13:10:00,57.38,57.52,57.38,57.52,23800.0,40.6659,40.7651,40.6659,40.7651,23800.0
2010-04-05 13:20:00,57.52,57.53,57.32,57.32,47600.0,40.7651,40.7722,40.6234,40.6234,47600.0
2010-04-05 13:30:00,57.31,57.33,57.24,57.27,67300.0,40.6163,40.6305,40.5667,40.5879,67300.0
2010-04-05 13:40:00,57.28,57.35,57.28,57.31,37600.0,40.595,40.6446,40.595,40.6163,37600.0
2010-04-05 13:50:00,57.31,57.36,57.28,57.31,75600.0,40.6163,40.6517,40.595,40.6163,75600.0
2010-04-05 14:00:00,57.31,57.41,57.31,57.41,92800.0,40.6163,40.6872,40.6163,40.6872,92800.0
2010-04-05 14:10:00,57.41,57.44,57.34,57.44,45600.0,40.6872,40.7084,40.6375,40.7084,45600.0
2010-04-05 14:20:00,57.44,57.5,57.39,57.49,60200.0,40.7084,40.7509,40.673,40.7439,60200.0
2010-04-05 14:30:00,57.49,57.51,57.44,57.49,77500.0,40.7439,40.758,40.7084,40.7439,77500.0
2010-04-05 14:40:00,57.49,57.52,57.45,57.49,49300.0,40.7439,40.7651,40.7155,40.7439,49300.0
2010-04-05 14:50:00,57.49,57.53,57.41,57.41,82900.0,40.7439,40.7722,40.6872,40.6872,82900.0
2010-04-05 15:00:00,57.39,57.49,57.37,57.45,68700.0,40.673,40.7439,40.6588,40.7155,68700.0
2010-04-05 15:10:00,57.44,57.51,57.4,57.47,74300.0,40.7084,40.758,40.6801,40.7297,74300.0
2010-04-05 15:20:00,57.47,57.51,57.44,57.44,68700.0,40.7297,40.758,40.7084,40.7084,68700.0
2010-04-05 15:30:00,57.44,57.48,57.42,57.44,110300.0,40.7084,40.7368,40.6942,40.7084,110300.0
2010-04-05 15:40:00,57.44,57.52,57.42,57.49,139100.0,40.7084,40.7651,40.6942,40.7439,139100.0
2010-04-05 15:50:00,57.49,57.61,57.48,57.61,188300.0,40.7439,40.8289,40.7368,40.8289,188300.0
2010-04-06 09:30:00,57.41,57.41,57.11,57.16,84300.0,40.6872,40.6872,40.4745,40.51,84300.0
2010-04-06 09:40:00,57.16,57.38,57.16,57.28,121100.0,40.51,40.6659,40.51,40.595,121100.0
2010-04-06 09:50:00,57.27,57.32,57.23,57.31,62400.0,40.5879,40.6234,40.5596,40.6163,62400.0
2010-04-06 10:00:00,57.3,57.32,57.23,57.29,82000.0,40.6092,40.6234,40.5596,40.6021,82000.0
2010-04-06 10:10:00,57.28,57.36,57.27,57.28,86000.0,40.595,40.6517,40.5879,40.595,86000.0
2010-04-06 10:20:00,57.28,57.42,57.23,57.42,84600.0,40.595,40.6942,40.5596,40.6942,84600.0
2010-04-06 10:30:00,57.42,57.46,57.37,57.46,98200.0,40.6942,40.7226,40.6588,40.7226,98200.0
2010-04-06 10:40:00,57.46,57.52,57.43,57.48,71900.0,40.7226,40.7651,40.7013,40.7368,71900.0
2010-04-06 10:50:00,57.47,57.47,57.38,57.39,27200.0,40.7297,40.7297,40.6659,40.673,27200.0
2010-04-06 11:00:00,57.4,57.42,57.35,57.38,31000.0,40.6801,40.6942,40.6446,40.6659,31000.0
2010-04-06 11:10:00,57.38,57.42,57.32,57.35,26300.0,40.6659,40.6942,40.6234,40.6446,26300.0
2010-04-06 11:20:00,57.34,57.43,57.31,57.4,57500.0,40.6375,40.7013,40.6163,40.6801,57500.0
2010-04-06 11:30:00,57.41,57.51,57.4,57.46,34800.0,40.6872,40.758,40.6801,40.7226,34800.0
2010-04-06 11:40:00,57.45,57.54,57.44,57.53,32200.0,40.7155,40.7793,40.7084,40.7722,32200.0
2010-04-06 11:50:00,57.52,57.52,57.47,57.52,34500.0,40.7651,40.7651,40.7297,40.7651,34500.0
2010-04-06 12:00:00,57.51,57.52,57.49,57.5,25500.0,40.758,40.7651,40.7439,40.7509,25500.0
2010-04-06 12:10:00,57.5,57.53,57.49,57.53,27700.0,40.7509,40.7722,40.7439,40.7722,27700.0
2010-04-06 12:20:00,57.51,57.51,57.48,57.48,34300.0,40.758,40.758,40.7368,40.7368,34300.0
2010-04-06 12:30:00,57.49,57.51,57.42,57.47,35300.0,40.7439,40.758,40.6942,40.7297,35300.0
2010-04-06 12:40:00,57.46,57.53,57.45,57.51,31600.0,40.7226,40.7722,40.7155,40.758,31600.0
2010-04-06 12:50:00,57.52,57.55,57.5,57.52,31100.0,40.7651,40.7864,40.7509,40.7651,31100.0
2010-04-06 13:00:00,57.52,57.56,57.52,57.53,26600.0,40.7651,40.7935,40.7651,40.7722,26600.0
2010-04-06 13:10:00,57.53,57.53,57.49,57.49,27000.0,40.7722,40.7722,40.7439,40.7439,27000.0
2010-04-06 13:20:00,57.49,57.52,57.49,57.52,22000.0,40.7439,40.7651,40.7439,40.7651,22000.0
2010-04-06 13:30:00,57.52,57.54,57.51,57.52,31700.0,40.7651,40.7793,40.758,40.7651,31700.0
2010-04-06 13:40:00,57.52,57.55,57.51,57.51,40800.0,40.7651,40.7864,40.758,40.758,40800.0
2010-04-06 13:50:00,57.51,57.56,57.51,57.51,35700.0,40.758,40.7935,40.758,40.758,35700.0
2010-04-06 14:00:00,57.51,57.61,57.51,57.58,54700.0,40.758,40.8289,40.758,40.8076,54700.0
2010-04-06 14:10:00,57.58,57.76,57.58,57.76,69800.0,40.8076,40.9352,40.8076,40.9352,69800.0
2010-04-06 14:20:00,57.77,57.77,57.61,57.62,76300.0,40.9423,40.9423,40.8289,40.836,76300.0
2010-04-06 14:30:00,57.63,57.67,57.61,57.65,32100.0,40.8431,40.8714,40.8289,40.8572,32100.0
2010-04-06 14:40:00,57.66,57.69,57.62,57.64,32500.0,40.8643,40.8856,40.836,40.8502,32500.0
2010-04-06 14:50:00,57.64,57.72,57.64,57.7,43100.0,40.8502,40.9069,40.8502,40.8927,43100.0
2010-04-06 15:00:00,57.7,57.73,57.65,57.67,77800.0,40.8927,40.9139,40.8572,40.8714,77800.0
2010-04-06 15:10:00,57.68,57.7,57.61,57.63,79200.0,40.8785,40.8927,40.8289,40.8431,79200.0
2010-04-06 15:20:00,57.63,57.63,57.57,57.62,77700.0,40.8431,40.8431,40.8005,40.836,77700.0
2010-04-06 15:30:00,57.62,57.68,57.59,57.61,112300.0,40.836,40.8785,40.8147,40.8289,112300.0
2010-04-06 15:40:00,57.61,57.68,57.6,57.62,97000.0,40.8289,40.8785,40.8218,40.836,97000.0
2010-04-06 15:50:00,57.63,57.7,57.59,57.6,292500.0,40.8431,40.8927,40.8147,40.8218,292500.0
2010-04-07 09:30:00,57.45,57.64,57.06,57.35,58000.0,40.7155,40.8502,40.4391,40.6446,58000.0
2010-04-07 09:40:00,57.35,57.48,57.33,57.4,124400.0,40.6446,40.7368,40.6305,40.6801,124400.0
2010-04-07 09:50:00,57.4,57.45,57.26,57.39,244000.0,40.6801,40.7155,40.5808,40.673,244000.0
2010-04-07 10:00:00,57.39,57.39,57.18,57.18,98500.0,40.673,40.673,40.5242,40.5242,98500.0
2010-04-07 10:10:00,57.18,57.2,57.1,57.13,83300.0,40.5242,40.5383,40.4675,40.4887,83300.0
2010-04-07 10:20:00,57.14,57.15,57.08,57.11,113600.0,40.4958,40.5029,40.4533,40.4745,113600.0
2010-04-07 10:30:00,57.11,57.2,57.1,57.15,90600.0,40.4745,40.5383,40.4675,40.5029,90600.0
2010-04-07 10:40:00,57.15,57.15,56.92,56.93,88100.0,40.5029,40.5029,40.3399,40.347,88100.0
2010-04-07 10:50:00,56.92,57.1,56.91,57.08,46300.0,40.3399,40.4675,40.3328,40.4533,46300.0
2010-04-07 11:00:00,57.08,57.09,56.9,57.01,55200.0,40.4533,40.4604,40.3257,40.4037,55200.0
2010-04-07 11:10:00,57.02,57.13,57.0,57.12,33100.0,40.4108,40.4887,40.3966,40.4816,33100.0
2010-04-07 11:20:00,57.12,57.39,57.12,57.38,44000.0,40.4816,40.673,40.4816,40.6659,44000.0
2010-04-07 11:30:00,57.38,57.38,57.22,57.23,61800.0,40.6659,40.6659,40.5525,40.5596,61800.0
2010-04-07 11:40:00,57.23,57.33,57.23,57.33,38600.0,40.5596,40.6305,40.5596,40.6305,38600.0
2010-04-07 11:50:00,57.34,57.36,57.24,57.24,36900.0,40.6375,40.6517,40.5667,40.5667,36900.0
2010-04-07 12:00:00,57.24,57.31,57.22,57.31,31600.0,40.5667,40.6163,40.5525,40.6163,31600.0
2010-04-07 12:10:00,57.31,57.45,57.31,57.36,80800.0,40.6163,40.7155,40.6163,40.6517,80800.0
2010-04-07 12:20:00,57.35,57.54,57.35,57.54,87200.0,40.6446,40.7793,40.6446,40.7793,87200.0
2010-04-07 12:30:00,57.53,57.68,57.53,57.65,199800.0,40.7722,40.8785,40.7722,40.8572,199800.0
2010-04-07 12:40:00,57.66,57.84,57.66,57.71,74800.0,40.8643,40.9919,40.8643,40.8998,74800.0
2010-04-07 12:50:00,57.7,57.74,57.63,57.74,30800.0,40.8927,40.921,40.8431,40.921,30800.0
2010-04-07 13:00:00,57.74,57.85,57.73,57.76,59700.0,40.921,40.999,40.9139,40.9352,59700.0
2010-04-07 13:10:00,57.76,57.83,57.73,57.77,27300.0,40.9352,40.9848,40.9139,40.9423,27300.0
2010-04-07 13:20:00,57.77,57.87,57.76,57.87,54200.0,40.9423,41.0132,40.9352,41.0132,54200.0
2010-04-07 13:30:00,57.85,57.86,57.73,57.73,29700.0,40.999,41.0061,40.9139,40.9139,29700.0
2010-04-07 13:40:00,57.73,57.73,57.63,57.69,147700.0,40.9139,40.9139,40.8431,40.8856,147700.0
2010-04-07 13:50:00,57.7,57.81,57.69,57.81,68500.0,40.8927,40.9706,40.8856,40.9706,68500.0
2010-04-07 14:00:00,57.81,57.88,57.74,57.81,78700.0,40.9706,41.0203,40.921,40.9706,78700.0
2010-04-07 14:10:00,57.8,57.91,57.76,57.91,165600.0,40.9636,41.0415,40.9352,41.0415,165600.0
2010-04-07 14:20:00,57.9,57.9,57.68,57.69,38500.0,41.0344,41.0344,40.8785,40.8856,38500.0
2010-04-07 14:30:00,57.68,57.77,57.62,57.74,78900.0,40.8785,40.9423,40.836,40.921,78900.0
2010-04-07 14:40:00,57.74,57.75,57.61,57.61,62100.0,40.921,40.9281,40.8289,40.8289,62100.0
2010-04-07 14:50:00,57.62,57.67,57.5,57.57,77000.0,40.836,40.8714,40.7509,40.8005,77000.0
2010-04-07 15:00:00,57.57,57.58,57.39,57.49,234900.0,40.8005,40.8076,40.673,40.7439,234900.0
2010-04-07 15:10:00,57.49,57.72,57.49,57.69,327300.0,40.7439,40.9069,40.7439,40.8856,327300.0
2010-04-07 15:20:00,57.68,57.69,57.54,57.54,50700.0,40.8785,40.8856,40.7793,40.7793,50700.0
2010-04-07 15:30:00,57.54,57.67,57.49,57.65,119700.0,40.7793,40.8714,40.7439,40.8572,119700.0
2010-04-07 15:40:00,57.63,57.67,57.57,57.62,219200.0,40.8431,40.8714,40.8005,40.836,219200.0
2010-04-07 15:50:00,57.61,57.68,57.6,57.68,198500.0,40.8289,40.8785,40.8218,40.8785,198500.0
2010-04-08 09:30:00,57.41,57.72,57.38,57.65,97400.0,40.6872,40.9069,40.6659,40.8572,97400.0
2010-04-08 09:40:00,57.65,57.9,57.46,57.9,90000.0,40.8572,41.0344,40.7226,41.0344,90000.0
2010-04-08 09:50:00,57.86,58.15,57.81,58.1,441300.0,41.0061,41.2116,40.9706,41.1762,441300.0
2010-04-08 10:00:00,58.1,58.18,57.96,57.96,188600.0,41.1762,41.2329,41.0769,41.0769,188600.0
2010-04-08 10:10:00,57.96,58.05,57.92,57.99,107700.0,41.0769,41.1407,41.0486,41.0982,107700.0
2010-04-08 10:20:00,58.02,58.16,58.0,58.11,121700.0,41.1195,41.2187,41.1053,41.1833,121700.0
2010-04-08 10:30:00,58.1,58.15,58.05,58.09,270700.0,41.1762,41.2116,41.1407,41.1691,270700.0
2010-04-08 10:40:00,58.08,58.33,58.08,58.31,96100.0,41.162,41.3392,41.162,41.325,96100.0
2010-04-08 10:50:00,58.32,58.38,58.23,58.24,50400.0,41.3321,41.3746,41.2683,41.2754,50400.0
2010-04-08 11:00:00,58.23,58.34,58.21,58.29,121900.0,41.2683,41.3463,41.2541,41.3108,121900.0
2010-04-08 11:10:00,58.3,58.33,58.23,58.27,52600.0,41.3179,41.3392,41.2683,41.2966,52600.0
2010-04-08 11:20:00,58.27,58.31,58.18,58.2,38700.0,41.2966,41.325,41.2329,41.247,38700.0
2010-04-08 11:30:00,58.2,58.31,58.18,58.3,71100.0,41.247,41.325,41.2329,41.3179,71100.0
2010-04-08 11:40:00,58.3,58.4,58.26,58.37,63000.0,41.3179,41.3888,41.2896,41.3675,63000.0
2010-04-08 11:50:00,58.36,58.39,58.31,58.31,135300.0,41.3604,41.3817,41.325,41.325,135300.0
2010-04-08 12:00:00,58.31,58.44,58.27,58.3,73200.0,41.325,41.4171,41.2966,41.3179,73200.0
2010-04-08 12:10:00,58.29,58.35,58.13,58.14,75100.0,41.3108,41.3533,41.1974,41.2045,75100.0
2010-04-08 12:20:00,58.13,58.2,58.05,58.07,57800.0,41.1974,41.247,41.1407,41.1549,57800.0
2010-04-08 12:30:00,58.07,58.08,57.93,58.0,107100.0,41.1549,41.162,41.0557,41.1053,107100.0
2010-04-08 12:40:00,57.99,58.09,57.93,58.05,64800.0,41.0982,41.1691,41.0557,41.1407,64800.0
2010-04-08 12:50:00,58.05,58.14,58.05,58.14,52800.0,41.1407,41.2045,41.1407,41.2045,52800.0
2010-04-08 13:00:00,58.12,58.23,58.07,58.17,40400.0,41.1903,41.2683,41.1549,41.2258,40400.0
2010-04-08 13:10:00,58.18,58.19,58.08,58.15,90600.0,41.2329,41.24,41.162,41.2116,90600.0
2010-04-08 13:20:00,58.16,58.29,58.15,58.28,149400.0,41.2187,41.3108,41.2116,41.3037,149400.0
2010-04-08 13:30:00,58.28,58.41,58.26,58.32,60000.0,41.3037,41.3959,41.2896,41.3321,60000.0
2010-04-08 13:40:00,58.32,58.32,58.2,58.21,60200.0,41.3321,41.3321,41.247,41.2541,60200.0
2010-04-08 13:50:00,58.22,58.22,58.05,58.1,32400.0,41.2612,41.2612,41.1407,41.1762,32400.0
2010-04-08 14:00:00,58.1,58.28,58.1,58.26,19800.0,41.1762,41.3037,41.1762,41.2896,19800.0
2010-04-08 14:10:00,58.27,58.3,58.21,58.3,35800.0,41.2966,41.3179,41.2541,41.3179,35800.0
2010-04-08 14:20:00,58.3,58.32,58.24,58.25,25400.0,41.3179,41.3321,41.2754,41.2825,25400.0
2010-04-08 14:30:00,58.24,58.28,58.19,58.26,88300.0,41.2754,41.3037,41.24,41.2896,88300.0
2010-04-08 14:40:00,58.26,58.42,58.26,58.4,187400.0,41.2896,41.403,41.2896,41.3888,187400.0
2010-04-08 14:50:00,58.39,58.4,58.33,58.35,89500.0,41.3817,41.3888,41.3392,41.3533,89500.0
2010-04-08 15:00:00,58.34,58.36,58.27,58.32,74400.0,41.3463,41.3604,41.2966,41.3321,74400.0
2010-04-08 15:10:00,58.33,58.37,58.3,58.35,114400.0,41.3392,41.3675,41.3179,41.3533,114400.0
2010-04-08 15:20:00,58.35,58.42,58.34,58.38,135200.0,41.3533,41.403,41.3463,41.3746,135200.0
2010-04-08 15:30:00,58.36,58.49,58.36,58.49,102700.0,41.3604,41.4526,41.3604,41.4526,102700.0
2010-04-08 15:40:00,58.49,58.56,58.46,58.5,157300.0,41.4526,41.5022,41.4313,41.4597,157300.0
2010-04-08 15:50:00,58.5,58.51,58.44,58.48,192100.0,41.4597,41.4667,41.4171,41.4455,192100.0
2010-04-09 09:30:00,58.46,58.54,58.28,58.35,70600.0,41.4313,41.488,41.3037,41.3533,70600.0
2010-04-09 09:40:00,58.36,58.62,58.23,58.27,114200.0,41.3604,41.5447,41.2683,41.2966,114200.0
2010-04-09 09:50:00,58.28,58.37,58.03,58.23,270600.0,41.3037,41.3675,41.1266,41.2683,270600.0
2010-04-09 10:00:00,58.22,58.32,58.14,58.23,128100.0,41.2612,41.3321,41.2045,41.2683,128100.0
2010-04-09 10:10:00,58.24,58.24,57.93,57.94,83000.0,41.2754,41.2754,41.0557,41.0628,83000.0
2010-04-09 10:20:00,57.94,57.96,57.73,57.85,79300.0,41.0628,41.0769,40.9139,40.999,79300.0
2010-04-09 10:30:00,57.86,57.98,57.8,57.97,56200.0,41.0061,41.0911,40.9636,41.084,56200.0
2010-04-09 10:40:00,57.96,58.01,57.69,57.69,72400.0,41.0769,41.1124,40.8856,40.8856,72400.0
2010-04-09 10:50:00,57.68,57.69,57.49,57.51,135900.0,40.8785,40.8856,40.7439,40.758,135900.0
2010-04-09 11:00:00,57.51,57.65,57.48,57.65,127000.0,40.758,40.8572,40.7368,40.8572,127000.0
2010-04-09 11:10:00,57.65,57.66,57.46,57.49,78600.0,40.8572,40.8643,40.7226,40.7439,78600.0
2010-04-09 11:20:00,57.48,57.69,57.47,57.62,54500.0,40.7368,40.8856,40.7297,40.836,54500.0
2010-04-09 11:30:00,57.61,57.69,57.57,57.59,34100.0,40.8289,40.8856,40.8005,40.8147,34100.0
2010-04-09 11:40:00,57.6,57.67,57.59,57.6,29400.0,40.8218,40.8714,40.8147,40.8218,29400.0
2010-04-09 11:50:00,57.6,57.63,57.48,57.5,36700.0,40.8218,40.8431,40.7368,40.7509,36700.0
2010-04-09 12:00:00,57.5,57.55,57.48,57.55,17700.0,40.7509,40.7864,40.7368,40.7864,17700.0
2010-04-09 12:10:00,57.54,57.62,57.53,57.58,18100.0,40.7793,40.836,40.7722,40.8076,18100.0
2010-04-09 12:20:00,57.57,57.57,57.51,57.53,26300.0,40.8005,40.8005,40.758,40.7722,26300.0
2010-04-09 12:30:00,57.53,57.53,57.49,57.51,25700.0,40.7722,40.7722,40.7439,40.758,25700.0
2010-04-09 12:40:00,57.52,57.53,57.45,57.46,26200.0,40.7651,40.7722,40.7155,40.7226,26200.0
2010-04-09 12:50:00,57.45,57.46,57.31,57.35,63100.0,40.7155,40.7226,40.6163,40.6446,63100.0
2010-04-09 13:00:00,57.37,57.41,57.32,57.34,29900.0,40.6588,40.6872,40.6234,40.6375,29900.0
2010-04-09 13:10:00,57.34,57.36,57.3,57.36,26500.0,40.6375,40.6517,40.6092,40.6517,26500.0
2010-04-09 13:20:00,57.37,57.38,57.31,57.34,18300.0,40.6588,40.6659,40.6163,40.6375,18300.0
2010-04-09 13:30:00,57.34,57.4,57.34,57.38,23200.0,40.6375,40.6801,40.6375,40.6659,23200.0
2010-04-09 13:40:00,57.38,57.45,57.37,57.37,33100.0,40.6659,40.7155,40.6588,40.6588,33100.0
2010-04-09 13:50:00,57.39,57.41,57.37,57.38,30600.0,40.673,40.6872,40.6588,40.6659,30600.0
2010-04-09 14:00:00,57.38,57.43,57.32,57.41,51000.0,40.6659,40.7013,40.6234,40.6872,51000.0
2010-04-09 14:10:00,57.41,57.47,57.4,57.44,30000.0,40.6872,40.7297,40.6801,40.7084,30000.0
2010-04-09 14:20:00,57.44,57.53,57.43,57.47,40600.0,40.7084,40.7722,40.7013,40.7297,40600.0
2010-04-09 14:30:00,57.47,57.52,57.43,57.47,30300.0,40.7297,40.7651,40.7013,40.7297,30300.0
2010-04-09 14:40:00,57.48,57.57,57.48,57.52,26000.0,40.7368,40.8005,40.7368,40.7651,26000.0
2010-04-09 14:50:00,57.52,57.53,57.45,57.49,44200.0,40.7651,40.7722,40.7155,40.7439,44200.0
2010-04-09 15:00:00,57.48,57.51,57.45,57.47,55100.0,40.7368,40.758,40.7155,40.7297,55100.0
2010-04-09 15:10:00,57.47,57.52,57.43,57.51,28300.0,40.7297,40.7651,40.7013,40.758,28300.0
2010-04-09 15:20:00,57.51,57.6,57.5,57.6,51900.0,40.758,40.8218,40.7509,40.8218,51900.0
2010-04-09 15:30:00,57.6,57.75,57.57,57.73,84600.0,40.8218,40.9281,40.8005,40.9139,84600.0
2010-04-09 15:40:00,57.73,57.82,57.68,57.82,134400.0,40.9139,40.9777,40.8785,40.9777,134400.0
2010-04-09 15:50:00,57.81,57.92,57.8,57.91,143300.0,40.9706,41.0486,40.9636,41.0415,143300.0
2010-04-12 09:30:00,57.88,58.06,57.55,57.6,164200.0,41.0203,41.1478,40.7864,40.8218,164200.0
2010-04-12 09:40:00,57.6,57.67,57.53,57.61,52800.0,40.8218,40.8714,40.7722,40.8289,52800.0
2010-04-12 09:50:00,57.61,57.81,57.56,57.61,60800.0,40.8289,40.9706,40.7935,40.8289,60800.0
2010-04-12 10:00:00,57.61,57.75,57.55,57.57,53300.0,40.8289,40.9281,40.7864,40.8005,53300.0
2010-04-12 10:10:00,57.57,57.7,57.57,57.7,72300.0,40.8005,40.8927,40.8005,40.8927,72300.0
2010-04-12 10:20:00,57.71,57.76,57.65,57.68,42200.0,40.8998,40.9352,40.8572,40.8785,42200.0
2010-04-12 10:30:00,57.68,57.75,57.62,57.66,51300.0,40.8785,40.9281,40.836,40.8643,51300.0
2010-04-12 10:40:00,57.66,57.75,57.65,57.67,52700.0,40.8643,40.9281,40.8572,40.8714,52700.0
2010-04-12 10:50:00,57.67,57.73,57.66,57.69,57900.0,40.8714,40.9139,40.8643,40.8856,57900.0
2010-04-12 11:00:00,57.69,57.83,57.68,57.75,39300.0,40.8856,40.9848,40.8785,40.9281,39300.0
2010-04-12 11:10:00,57.75,57.76,57.59,57.59,34500.0,40.9281,40.9352,40.8147,40.8147,34500.0
2010-04-12 11:20:00,57.62,57.63,57.55,57.59,29000.0,40.836,40.8431,40.7864,40.8147,29000.0
2010-04-12 11:30:00,57.57,57.78,57.55,57.73,43800.0,40.8005,40.9494,40.7864,40.9139,43800.0
2010-04-12 11:40:00,57.73,57.73,57.59,57.6,34600.0,40.9139,40.9139,40.8147,40.8218,34600.0
2010-04-12 11:50:00,57.61,57.69,57.57,57.68,54900.0,40.8289,40.8856,40.8005,40.8785,54900.0
2010-04-12 12:00:00,57.66,57.7,57.65,57.68,26600.0,40.8643,40.8927,40.8572,40.8785,26600.0
2010-04-12 12:10:00,57.69,57.7,57.65,57.67,21900.0,40.8856,40.8927,40.8572,40.8714,21900.0
2010-04-12 12:20:00,57.68,57.7,57.65,57.69,17400.0,40.8785,40.8927,40.8572,40.8856,17400.0
2010-04-12 12:30:00,57.69,57.71,57.68,57.69,19400.0,40.8856,40.8998,40.8785,40.8856,19400.0
2010-04-12 12:40:00,57.69,57.74,57.68,57.71,22300.0,40.8856,40.921,40.8785,40.8998,22300.0
2010-04-12 12:50:00,57.71,57.74,57.67,57.7,45700.0,40.8998,40.921,40.8714,40.8927,45700.0
2010-04-12 13:00:00,57.7,57.85,57.7,57.82,36400.0,40.8927,40.999,40.8927,40.9777,36400.0
2010-04-12 13:10:00,57.82,57.86,57.78,57.86,28200.0,40.9777,41.0061,40.9494,41.0061,28200.0
2010-04-12 13:20:00,57.85,57.85,57.78,57.8,21400.0,40.999,40.999,40.9494,40.9636,21400.0
2010-04-12 13:30:00,57.8,57.95,57.8,57.95,34700.0,40.9636,41.0699,40.9636,41.0699,34700.0
2010-04-12 13:40:00,57.95,57.96,57.9,57.92,19900.0,41.0699,41.0769,41.0344,41.0486,19900.0
2010-04-12 13:50:00,57.92,57.95,57.85,57.9,23800.0,41.0486,41.0699,40.999,41.0344,23800.0
2010-04-12 14:00:00,57.9,57.96,57.82,57.91,32800.0,41.0344,41.0769,40.9777,41.0415,32800.0
2010-04-12 14:10:00,57.92,58.01,57.9,57.97,37200.0,41.0486,41.1124,41.0344,41.084,37200.0
2010-04-12 14:20:00,57.96,58.1,57.95,58.07,31200.0,41.0769,41.1762,41.0699,41.1549,31200.0
2010-04-12 14:30:00,58.05,58.13,58.03,58.04,30000.0,41.1407,41.1974,41.1266,41.1336,30000.0
2010-04-12 14:40:00,58.03,58.06,57.96,58.03,33400.0,41.1266,41.1478,41.0769,41.1266,33400.0
2010-04-12 14:50:00,58.01,58.04,58.0,58.02,44000.0,41.1124,41.1336,41.1053,41.1195,44000.0
2010-04-12 15:00:00,58.03,58.03,57.94,57.98,56700.0,41.1266,41.1266,41.0628,41.0911,56700.0
2010-04-12 15:10:00,57.99,58.06,57.95,58.05,65200.0,41.0982,41.1478,41.0699,41.1407,65200.0
2010-04-12 15:20:00,58.06,58.07,57.93,58.04,135300.0,41.1478,41.1549,41.0557,41.1336,135300.0
2010-04-12 15:30:00,58.04,58.14,57.91,58.13,145600.0,41.1336,41.2045,41.0415,41.1974,145600.0
2010-04-12 15:40:00,58.14,58.21,58.06,58.21,227000.0,41.2045,41.2541,41.1478,41.2541,227000.0
2010-04-12 15:50:00,58.21,58.41,58.15,58.38,393300.0,41.2541,41.3959,41.2116,41.3746,393300.0
2010-04-13 09:30:00,58.37,58.67,58.34,58.67,90200.0,41.3675,41.5801,41.3463,41.5801,90200.0
2010-04-13 09:40:00,58.66,58.74,58.57,58.74,82000.0,41.573,41.6297,41.5093,41.6297,82000.0
2010-04-13 09:50:00,58.73,58.85,58.54,58.56,55900.0,41.6227,41.7077,41.488,41.5022,55900.0
2010-04-13 10:00:00,58.55,58.56,58.4,58.53,44200.0,41.4951,41.5022,41.3888,41.4809,44200.0
2010-04-13 10:10:00,58.53,58.56,58.25,58.25,96700.0,41.4809,41.5022,41.2825,41.2825,96700.0
2010-04-13 10:20:00,58.23,58.24,58.03,58.12,58300.0,41.2683,41.2754,41.1266,41.1903,58300.0
2010-04-13 10:30:00,58.12,58.18,57.87,58.04,47500.0,41.1903,41.2329,41.0132,41.1336,47500.0
2010-04-13 10:40:00,58.05,58.09,57.91,57.91,37600.0,41.1407,41.1691,41.0415,41.0415,37600.0
2010-04-13 10:50:00,57.91,58.04,57.91,57.99,30400.0,41.0415,41.1336,41.0415,41.0982,30400.0
2010-04-13 11:00:00,57.98,57.99,57.87,57.96,30400.0,41.0911,41.0982,41.0132,41.0769,30400.0
2010-04-13 11:10:00,57.95,57.99,57.88,57.98,17900.0,41.0699,41.0982,41.0203,41.0911,17900.0
2010-04-13 11:20:00,57.98,58.12,57.98,58.07,35300.0,41.0911,41.1903,41.0911,41.1549,35300.0
2010-04-13 11:30:00,58.08,58.26,58.07,58.22,40900.0,41.162,41.2896,41.1549,41.2612,40900.0
2010-04-13 11:40:00,58.22,58.43,58.21,58.4,160800.0,41.2612,41.41,41.2541,41.3888,160800.0
2010-04-13 11:50:00,58.4,58.52,58.35,58.48,54300.0,41.3888,41.4738,41.3533,41.4455,54300.0
2010-04-13 12:00:00,58.47,58.6,58.44,58.57,82000.0,41.4384,41.5305,41.4171,41.5093,82000.0
2010-04-13 12:10:00,58.57,58.68,58.56,58.67,84200.0,41.5093,41.5872,41.5022,41.5801,84200.0
2010-04-13 12:20:00,58.66,58.71,58.61,58.62,48900.0,41.573,41.6085,41.5376,41.5447,48900.0
2010-04-13 12:30:00,58.64,58.67,58.6,58.67,34700.0,41.5589,41.5801,41.5305,41.5801,34700.0
2010-04-13 12:40:00,58.65,58.76,58.65,58.73,36200.0,41.566,41.6439,41.566,41.6227,36200.0
2010-04-13 12:50:00,58.73,58.74,58.63,58.65,34700.0,41.6227,41.6297,41.5518,41.566,34700.0
2010-04-13 13:00:00,58.65,58.66,58.57,58.57,39200.0,41.566,41.573,41.5093,41.5093,39200.0
2010-04-13 13:10:00,58.58,58.61,58.56,58.58,60100.0,41.5163,41.5376,41.5022,41.5163,60100.0
2010-04-13 13:20:00,58.58,58.6,58.51,58.52,30600.0,41.5163,41.5305,41.4667,41.4738,30600.0
2010-04-13 13:30:00,58.51,58.59,58.51,58.57,31000.0,41.4667,41.5234,41.4667,41.5093,31000.0
2010-04-13 13:40:00,58.57,58.64,58.52,58.6,43000.0,41.5093,41.5589,41.4738,41.5305,43000.0
2010-04-13 13:50:00,58.59,58.65,58.59,58.64,52000.0,41.5234,41.566,41.5234,41.5589,52000.0
2010-04-13 14:00:00,58.64,58.85,58.64,58.81,40900.0,41.5589,41.7077,41.5589,41.6794,40900.0
2010-04-13 14:10:00,58.82,59.05,58.82,59.05,62900.0,41.6864,41.8494,41.6864,41.8494,62900.0
2010-04-13 14:20:00,59.04,59.04,58.9,58.9,48900.0,41.8424,41.8424,41.7431,41.7431,48900.0
2010-04-13 14:30:00,58.9,59.03,58.89,58.98,73800.0,41.7431,41.8353,41.736,41.7998,73800.0
2010-04-13 14:40:00,58.98,59.01,58.96,59.0,36400.0,41.7998,41.8211,41.7857,41.814,36400.0
2010-04-13 14:50:00,58.99,59.16,58.99,59.05,69000.0,41.8069,41.9274,41.8069,41.8494,69000.0
2010-04-13 15:00:00,59.05,59.06,58.96,58.97,56600.0,41.8494,41.8565,41.7857,41.7927,56600.0
2010-04-13 15:10:00,58.97,59.0,58.93,58.98,147600.0,41.7927,41.814,41.7644,41.7998,147600.0
2010-04-13 15:20:00,58.97,59.1,58.97,59.03,172400.0,41.7927,41.8849,41.7927,41.8353,172400.0
2010-04-13 15:30:00,59.02,59.21,59.02,59.2,140200.0,41.8282,41.9628,41.8282,41.9558,140200.0
2010-04-13 15:40:00,59.2,59.28,59.2,59.2,170300.0,41.9558,42.0124,41.9558,41.9558,170300.0
2010-04-13 15:50:00,59.2,59.23,59.12,59.2,306000.0,41.9558,41.977,41.8991,41.9558,306000.0
2010-04-14 09:30:00,59.7,60.3,59.43,60.17,245300.0,42.3101,42.7353,42.1188,42.6432,245300.0
2010-04-14 09:40:00,60.22,60.61,60.21,60.5,151500.0,42.6786,42.955,42.6715,42.8771,151500.0
2010-04-14 09:50:00,60.49,60.58,59.98,59.99,163000.0,42.87,42.9338,42.5085,42.5156,163000.0
2010-04-14 10:00:00,59.99,59.99,59.77,59.92,113700.0,42.5156,42.5156,42.3597,42.466,113700.0
2010-04-14 10:10:00,59.93,59.94,59.58,59.69,76900.0,42.4731,42.4802,42.2251,42.303,76900.0
2010-04-14 10:20:00,59.69,60.0,59.64,59.91,96700.0,42.303,42.5227,42.2676,42.4589,96700.0
2010-04-14 10:30:00,59.93,60.04,59.78,59.92,94000.0,42.4731,42.5511,42.3668,42.466,94000.0
2010-04-14 10:40:00,59.93,59.96,59.8,59.88,54200.0,42.4731,42.4944,42.381,42.4377,54200.0
2010-04-14 10:50:00,59.89,59.89,59.66,59.72,44700.0,42.4448,42.4448,42.2818,42.3243,44700.0
2010-04-14 11:00:00,59.7,59.79,59.6,59.63,33600.0,42.3101,42.3739,42.2392,42.2605,33600.0
2010-04-14 11:10:00,59.64,59.66,59.58,59.66,52500.0,42.2676,42.2818,42.2251,42.2818,52500.0
2010-04-14 11:20:00,59.66,59.67,59.53,59.6,64000.0,42.2818,42.2888,42.1896,42.2392,64000.0
2010-04-14 11:30:00,59.6,59.6,59.54,59.57,34000.0,42.2392,42.2392,42.1967,42.218,34000.0
2010-04-14 11:40:00,59.58,59.6,59.52,59.56,40300.0,42.2251,42.2392,42.1825,42.2109,40300.0
2010-04-14 11:50:00,59.54,59.6,59.43,59.45,50500.0,42.1967,42.2392,42.1188,42.1329,50500.0
2010-04-14 12:00:00,59.44,59.47,59.41,59.45,24900.0,42.1258,42.1471,42.1046,42.1329,24900.0
2010-04-14 12:10:00,59.47,59.56,59.46,59.5,32300.0,42.1471,42.2109,42.14,42.1684,32300.0
2010-04-14 12:20:00,59.49,59.61,59.49,59.6,44400.0,42.1613,42.2463,42.1613,42.2392,44400.0
2010-04-14 12:30:00,59.6,59.64,59.56,59.58,70400.0,42.2392,42.2676,42.2109,42.2251,70400.0
2010-04-14 12:40:00,59.55,59.57,59.43,59.45,37600.0,42.2038,42.218,42.1188,42.1329,37600.0
2010-04-14 12:50:00,59.46,59.53,59.42,59.52,56800.0,42.14,42.1896,42.1117,42.1825,56800.0
2010-04-14 13:00:00,59.52,59.62,59.46,59.62,64100.0,42.1825,42.2534,42.14,42.2534,64100.0
2010-04-14 13:10:00,59.61,59.69,59.58,59.63,69000.0,42.2463,42.303,42.2251,42.2605,69000.0
2010-04-14 13:20:00,59.63,59.8,59.62,59.76,158600.0,42.2605,42.381,42.2534,42.3526,158600.0
2010-04-14 13:30:00,59.76,59.8,59.63,59.7,67700.0,42.3526,42.381,42.2605,42.3101,67700.0
2010-04-14 13:40:00,59.69,59.75,59.64,59.75,50100.0,42.303,42.3455,42.2676,42.3455,50100.0
2010-04-14 13:50:00,59.75,59.79,59.61,59.66,49800.0,42.3455,42.3739,42.2463,42.2818,49800.0
2010-04-14 14:00:00,59.67,59.73,59.65,59.65,51100.0,42.2888,42.3314,42.2747,42.2747,51100.0
2010-04-14 14:10:00,59.65,59.7,59.6,59.65,48900.0,42.2747,42.3101,42.2392,42.2747,48900.0
2010-04-14 14:20:00,59.65,59.78,59.65,59.76,58800.0,42.2747,42.3668,42.2747,42.3526,58800.0
2010-04-14 14:30:00,59.76,59.96,59.75,59.9,82000.0,42.3526,42.4944,42.3455,42.4518,82000.0
2010-04-14 14:40:00,59.9,60.04,59.9,60.0,61400.0,42.4518,42.5511,42.4518,42.5227,61400.0
2010-04-14 14:50:00,60.0,60.07,59.96,60.03,47800.0,42.5227,42.5723,42.4944,42.544,47800.0
2010-04-14 15:00:00,60.04,60.09,60.0,60.04,73700.0,42.5511,42.5865,42.5227,42.5511,73700.0
2010-04-14 15:10:00,60.04,60.15,60.04,60.06,77700.0,42.5511,42.629,42.5511,42.5652,77700.0
2010-04-14 15:20:00,60.06,60.15,60.0,60.14,107300.0,42.5652,42.629,42.5227,42.6219,107300.0
2010-04-14 15:30:00,60.14,60.19,60.09,60.17,145100.0,42.6219,42.6574,42.5865,42.6432,145100.0
2010-04-14 15:40:00,60.18,60.23,60.1,60.14,208400.0,42.6503,42.6857,42.5936,42.6219,208400.0
2010-04-14 15:50:00,60.13,60.19,60.12,60.14,252900.0,42.6149,42.6574,42.6078,42.6219,252900.0
2010-04-15 09:30:00,60.01,60.18,59.77,59.83,101400.0,42.5298,42.6503,42.3597,42.4022,101400.0
2010-04-15 09:40:00,59.84,60.3,59.83,60.08,128300.0,42.4093,42.7353,42.4022,42.5794,128300.0
2010-04-15 09:50:00,60.05,60.31,60.05,60.2,59800.0,42.5582,42.7424,42.5582,42.6645,59800.0
2010-04-15 10:00:00,60.21,60.35,60.2,60.32,55900.0,42.6715,42.7708,42.6645,42.7495,55900.0
2010-04-15 10:10:00,60.32,60.56,60.28,60.55,78400.0,42.7495,42.9196,42.7212,42.9125,78400.0
2010-04-15 10:20:00,60.56,60.69,60.36,60.5,99100.0,42.9196,43.0117,42.7779,42.8771,99100.0
2010-04-15 10:30:00,60.5,60.77,60.5,60.55,60400.0,42.8771,43.0684,42.8771,42.9125,60400.0
2010-04-15 10:40:00,60.56,60.73,60.5,60.73,55300.0,42.9196,43.0401,42.8771,43.0401,55300.0
2010-04-15 10:50:00,60.72,60.76,60.62,60.72,42700.0,43.033,43.0613,42.9621,43.033,42700.0
2010-04-15 11:00:00,60.7,60.7,60.47,60.52,50800.0,43.0188,43.0188,42.8558,42.8913,50800.0
2010-04-15 11:10:00,60.51,60.56,60.28,60.33,68800.0,42.8842,42.9196,42.7212,42.7566,68800.0
2010-04-15 11:20:00,60.31,60.34,60.22,60.27,52100.0,42.7424,42.7637,42.6786,42.7141,52100.0
2010-04-15 11:30:00,60.27,60.3,60.22,60.25,29100.0,42.7141,42.7353,42.6786,42.6999,29100.0
2010-04-15 11:40:00,60.24,60.27,60.15,60.18,52200.0,42.6928,42.7141,42.629,42.6503,52200.0
2010-04-15 11:50:00,60.18,60.32,60.15,60.28,42300.0,42.6503,42.7495,42.629,42.7212,42300.0
2010-04-15 12:00:00,60.28,60.28,60.1,60.22,31500.0,42.7212,42.7212,42.5936,42.6786,31500.0
2010-04-15 12:10:00,60.21,60.36,60.1,60.26,40900.0,42.6715,42.7779,42.5936,42.707,40900.0
2010-04-15 12:20:00,60.24,60.3,60.07,60.12,41700.0,42.6928,42.7353,42.5723,42.6078,41700.0
2010-04-15 12:30:00,60.11,60.19,60.07,60.19,21900.0,42.6007,42.6574,42.5723,42.6574,21900.0
2010-04-15 12:40:00,60.17,60.21,60.06,60.21,27400.0,42.6432,42.6715,42.5652,42.6715,27400.0
2010-04-15 12:50:00,60.19,60.3,60.16,60.3,15900.0,42.6574,42.7353,42.6361,42.7353,15900.0
2010-04-15 13:00:00,60.3,60.33,60.24,60.29,19100.0,42.7353,42.7566,42.6928,42.7282,19100.0
2010-04-15 13:10:00,60.29,60.37,60.28,60.35,20600.0,42.7282,42.7849,42.7212,42.7708,20600.0
2010-04-15 13:20:00,60.34,60.39,60.28,60.38,24700.0,42.7637,42.7991,42.7212,42.792,24700.0
2010-04-15 13:30:00,60.39,60.49,60.38,60.48,33400.0,42.7991,42.87,42.792,42.8629,33400.0
2010-04-15 13:40:00,60.48,60.49,60.43,60.46,13800.0,42.8629,42.87,42.8275,42.8487,13800.0
2010-04-15 13:50:00,60.47,60.47,60.35,60.4,46900.0,42.8558,42.8558,42.7708,42.8062,46900.0
2010-04-15 14:00:00,60.4,60.43,60.36,60.4,59900.0,42.8062,42.8275,42.7779,42.8062,59900.0
2010-04-15 14:10:00,60.4,60.44,60.36,60.4,28000.0,42.8062,42.8346,42.7779,42.8062,28000.0
2010-04-15 14:20:00,60.41,60.48,60.4,60.41,40500.0,42.8133,42.8629,42.8062,42.8133,40500.0
2010-04-15 14:30:00,60.41,60.45,60.34,60.45,55200.0,42.8133,42.8416,42.7637,42.8416,55200.0
2010-04-15 14:40:00,60.43,60.53,60.43,60.49,145300.0,42.8275,42.8983,42.8275,42.87,145300.0
2010-04-15 14:50:00,60.49,60.56,60.45,60.49,130700.0,42.87,42.9196,42.8416,42.87,130700.0
2010-04-15 15:00:00,60.49,60.5,60.41,60.49,55200.0,42.87,42.8771,42.8133,42.87,55200.0
2010-04-15 15:10:00,60.48,60.56,60.46,60.54,75400.0,42.8629,42.9196,42.8487,42.9054,75400.0
2010-04-15 15:20:00,60.54,60.59,60.51,60.52,76500.0,42.9054,42.9409,42.8842,42.8913,76500.0
2010-04-15 15:30:00,60.52,60.58,60.48,60.55,123400.0,42.8913,42.9338,42.8629,42.9125,123400.0
2010-04-15 15:40:00,60.55,60.69,60.53,60.63,159800.0,42.9125,43.0117,42.8983,42.9692,159800.0
2010-04-15 15:50:00,60.63,60.66,60.51,60.6,181000.0,42.9692,42.9905,42.8842,42.9479,181000.0
2010-04-16 09:30:00,60.39,60.56,60.3,60.56,232800.0,42.7991,42.9196,42.7353,42.9196,232800.0
2010-04-16 09:40:00,60.56,60.59,60.23,60.26,45000.0,42.9196,42.9409,42.6857,42.707,45000.0
2010-04-16 09:50:00,60.26,60.29,59.8,59.87,77700.0,42.707,42.7282,42.381,42.4306,77700.0
2010-04-16 10:00:00,59.86,60.17,59.8,60.02,76400.0,42.4235,42.6432,42.381,42.5369,76400.0
2010-04-16 10:10:00,60.06,60.38,60.05,60.35,62100.0,42.5652,42.792,42.5582,42.7708,62100.0
2010-04-16 10:20:00,60.38,60.45,60.19,60.22,33800.0,42.792,42.8416,42.6574,42.6786,33800.0
2010-04-16 10:30:00,60.22,60.34,59.84,59.92,94100.0,42.6786,42.7637,42.4093,42.466,94100.0
2010-04-16 10:40:00,59.9,60.05,59.62,59.62,60500.0,42.4518,42.5582,42.2534,42.2534,60500.0
2010-04-16 10:50:00,59.62,59.63,59.21,59.37,122100.0,42.2534,42.2605,41.9628,42.0762,122100.0
2010-04-16 11:00:00,59.37,59.46,59.21,59.22,114900.0,42.0762,42.14,41.9628,41.9699,114900.0
2010-04-16 11:10:00,59.22,59.23,58.6,58.6,113400.0,41.9699,41.977,41.5305,41.5305,113400.0
2010-04-16 11:20:00,58.6,59.25,58.57,59.09,107600.0,41.5305,41.9912,41.5093,41.8778,107600.0
2010-04-16 11:30:00,59.07,59.12,58.96,59.09,71900.0,41.8636,41.8991,41.7857,41.8778,71900.0
2010-04-16 11:40:00,59.09,59.18,58.89,58.91,95100.0,41.8778,41.9416,41.736,41.7502,95100.0
2010-04-16 11:50:00,58.92,59.09,58.83,58.91,83700.0,41.7573,41.8778,41.6935,41.7502,83700.0
2010-04-16 12:00:00,58.91,59.12,58.79,59.12,48300.0,41.7502,41.8991,41.6652,41.8991,48300.0
2010-04-16 12:10:00,59.12,59.17,58.98,59.02,27500.0,41.8991,41.9345,41.7998,41.8282,27500.0
2010-04-16 12:20:00,59.02,59.17,59.01,59.13,29700.0,41.8282,41.9345,41.8211,41.9061,29700.0
2010-04-16 12:30:00,59.12,59.15,58.9,58.95,48300.0,41.8991,41.9203,41.7431,41.7786,48300.0
2010-04-16 12:40:00,58.94,59.21,58.92,59.11,26000.0,41.7715,41.9628,41.7573,41.892,26000.0
2010-04-16 12:50:00,59.09,59.37,59.05,59.27,38200.0,41.8778,42.0762,41.8494,42.0054,38200.0
2010-04-16 13:00:00,59.27,59.42,59.26,59.37,27400.0,42.0054,42.1117,41.9983,42.0762,27400.0
2010-04-16 13:10:00,59.37,59.46,59.33,59.39,35900.0,42.0762,42.14,42.0479,42.0904,35900.0
2010-04-16 13:20:00,59.38,59.44,59.3,59.3,26800.0,42.0833,42.1258,42.0266,42.0266,26800.0
2010-04-16 13:30:00,59.3,59.34,59.26,59.3,16600.0,42.0266,42.055,41.9983,42.0266,16600.0
2010-04-16 13:40:00,59.3,59.33,59.14,59.19,21700.0,42.0266,42.0479,41.9132,41.9487,21700.0
2010-04-16 13:50:00,59.2,59.31,59.18,59.31,25500.0,41.9558,42.0337,41.9416,42.0337,25500.0
2010-04-16 14:00:00,59.32,59.59,59.28,59.59,34600.0,42.0408,42.2321,42.0124,42.2321,34600.0
2010-04-16 14:10:00,59.58,59.7,59.55,59.67,26200.0,42.2251,42.3101,42.2038,42.2888,26200.0
2010-04-16 14:20:00,59.67,59.73,59.59,59.63,23600.0,42.2888,42.3314,42.2321,42.2605,23600.0
2010-04-16 14:30:00,59.65,59.65,59.45,59.46,28800.0,42.2747,42.2747,42.1329,42.14,28800.0
2010-04-16 14:40:00,59.45,59.61,59.43,59.53,35500.0,42.1329,42.2463,42.1188,42.1896,35500.0
2010-04-16 14:50:00,59.54,59.54,59.39,59.42,21500.0,42.1967,42.1967,42.0904,42.1117,21500.0
2010-04-16 15:00:00,59.43,59.56,59.41,59.47,75300.0,42.1188,42.2109,42.1046,42.1471,75300.0
2010-04-16 15:10:00,59.48,59.49,59.34,59.39,54200.0,42.1542,42.1613,42.055,42.0904,54200.0
2010-04-16 15:20:00,59.38,59.45,59.34,59.39,30800.0,42.0833,42.1329,42.055,42.0904,30800.0
2010-04-16 15:30:00,59.39,59.55,59.33,59.51,95000.0,42.0904,42.2038,42.0479,42.1755,95000.0
2010-04-16 15:40:00,59.51,59.68,59.39,59.48,150700.0,42.1755,42.2959,42.0904,42.1542,150700.0
2010-04-16 15:50:00,59.48,59.59,59.46,59.51,351400.0,42.1542,42.2321,42.14,42.1755,351400.0
2010-04-19 09:30:00,59.31,59.49,59.21,59.21,50400.0,42.0337,42.1613,41.9628,41.9628,50400.0
2010-04-19 09:40:00,59.23,59.24,58.96,59.0,55300.0,41.977,41.9841,41.7857,41.814,55300.0
2010-04-19 09:50:00,59.0,59.42,59.0,59.18,45500.0,41.814,42.1117,41.814,41.9416,45500.0
2010-04-19 10:00:00,59.18,59.43,59.18,59.35,35000.0,41.9416,42.1188,41.9416,42.0621,35000.0
2010-04-19 10:10:00,59.35,59.53,59.3,59.35,39100.0,42.0621,42.1896,42.0266,42.0621,39100.0
2010-04-19 10:20:00,59.35,59.35,59.23,59.24,22500.0,42.0621,42.0621,41.977,41.9841,22500.0
2010-04-19 10:30:00,59.24,59.3,59.08,59.1,33500.0,41.9841,42.0266,41.8707,41.8849,33500.0
2010-04-19 10:40:00,59.13,59.29,59.1,59.1,24500.0,41.9061,42.0195,41.8849,41.8849,24500.0
2010-04-19 10:50:00,59.1,59.1,58.88,59.01,85600.0,41.8849,41.8849,41.729,41.8211,85600.0
2010-04-19 11:00:00,59.03,59.09,58.87,58.9,28300.0,41.8353,41.8778,41.7219,41.7431,28300.0
2010-04-19 11:10:00,58.87,58.91,58.76,58.82,31900.0,41.7219,41.7502,41.6439,41.6864,31900.0
2010-04-19 11:20:00,58.82,58.83,58.72,58.79,27300.0,41.6864,41.6935,41.6156,41.6652,27300.0
2010-04-19 11:30:00,58.78,58.94,58.78,58.84,16300.0,41.6581,41.7715,41.6581,41.7006,16300.0
2010-04-19 11:40:00,58.86,58.91,58.75,58.79,16700.0,41.7148,41.7502,41.6368,41.6652,16700.0
2010-04-19 11:50:00,58.76,58.8,58.64,58.73,44300.0,41.6439,41.6723,41.5589,41.6227,44300.0
2010-04-19 12:00:00,58.75,58.91,58.74,58.75,27800.0,41.6368,41.7502,41.6297,41.6368,27800.0
2010-04-19 12:10:00,58.74,58.89,58.69,58.89,39300.0,41.6297,41.736,41.5943,41.736,39300.0
2010-04-19 12:20:00,58.91,58.94,58.81,58.84,29600.0,41.7502,41.7715,41.6794,41.7006,29600.0
2010-04-19 12:30:00,58.86,58.88,58.79,58.86,18400.0,41.7148,41.729,41.6652,41.7148,18400.0
2010-04-19 12:40:00,58.87,58.96,58.86,58.88,34500.0,41.7219,41.7857,41.7148,41.729,34500.0
2010-04-19 12:50:00,58.89,58.91,58.85,58.85,15000.0,41.736,41.7502,41.7077,41.7077,15000.0
2010-04-19 13:00:00,58.85,58.87,58.76,58.82,24100.0,41.7077,41.7219,41.6439,41.6864,24100.0
2010-04-19 13:10:00,58.82,58.85,58.76,58.8,11500.0,41.6864,41.7077,41.6439,41.6723,11500.0
2010-04-19 13:20:00,58.8,58.96,58.8,58.86,47000.0,41.6723,41.7857,41.6723,41.7148,47000.0
2010-04-19 13:30:00,58.86,58.9,58.83,58.84,17500.0,41.7148,41.7431,41.6935,41.7006,17500.0
2010-04-19 13:40:00,58.82,58.9,58.82,58.89,23100.0,41.6864,41.7431,41.6864,41.736,23100.0
2010-04-19 13:50:00,58.9,58.93,58.84,58.89,39000.0,41.7431,41.7644,41.7006,41.736,39000.0
2010-04-19 14:00:00,58.87,58.94,58.84,58.9,23600.0,41.7219,41.7715,41.7006,41.7431,23600.0
2010-04-19 14:10:00,58.91,59.06,58.89,58.99,28200.0,41.7502,41.8565,41.736,41.8069,28200.0
2010-04-19 14:20:00,58.99,59.05,58.94,59.0,26300.0,41.8069,41.8494,41.7715,41.814,26300.0
2010-04-19 14:30:00,59.01,59.12,59.01,59.05,34700.0,41.8211,41.8991,41.8211,41.8494,34700.0
2010-04-19 14:40:00,59.04,59.09,58.94,58.96,31900.0,41.8424,41.8778,41.7715,41.7857,31900.0
2010-04-19 14:50:00,58.96,59.2,58.96,59.17,48400.0,41.7857,41.9558,41.7857,41.9345,48400.0
2010-04-19 15:00:00,59.18,59.31,59.15,59.17,32100.0,41.9416,42.0337,41.9203,41.9345,32100.0
2010-04-19 15:10:00,59.17,59.33,59.16,59.18,47400.0,41.9345,42.0479,41.9274,41.9416,47400.0
2010-04-19 15:20:00,59.19,59.29,59.19,59.24,33900.0,41.9487,42.0195,41.9487,41.9841,33900.0
2010-04-19 15:30:00,59.24,59.29,59.18,59.2,80400.0,41.9841,42.0195,41.9416,41.9558,80400.0
2010-04-19 15:40:00,59.2,59.31,59.13,59.27,89900.0,41.9558,42.0337,41.9061,42.0054,89900.0
2010-04-19 15:50:00,59.27,59.43,59.25,59.36,143300.0,42.0054,42.1188,41.9912,42.0691,143300.0
2010-04-20 09:30:00,59.9,60.42,59.85,60.39,117700.0,42.4518,42.8204,42.4164,42.7991,117700.0
2010-04-20 09:40:00,60.39,60.55,60.2,60.29,69300.0,42.7991,42.9125,42.6645,42.7282,69300.0
2010-04-20 09:50:00,60.29,60.35,60.19,60.21,37000.0,42.7282,42.7708,42.6574,42.6715,37000.0
2010-04-20 10:00:00,60.19,60.27,59.95,59.96,37400.0,42.6574,42.7141,42.4873,42.4944,37400.0
2010-04-20 10:10:00,59.96,60.1,59.9,59.93,47900.0,42.4944,42.5936,42.4518,42.4731,47900.0
2010-04-20 10:20:00,59.94,60.14,59.89,59.95,82500.0,42.4802,42.6219,42.4448,42.4873,82500.0
2010-04-20 10:30:00,59.96,59.98,59.64,59.74,76000.0,42.4944,42.5085,42.2676,42.3385,76000.0
2010-04-20 10:40:00,59.74,60.04,59.74,60.03,31200.0,42.3385,42.5511,42.3385,42.544,31200.0
2010-04-20 10:50:00,60.0,60.05,59.93,60.02,40900.0,42.5227,42.5582,42.4731,42.5369,40900.0
2010-04-20 11:00:00,60.04,60.27,60.04,60.17,33700.0,42.5511,42.7141,42.5511,42.6432,33700.0
2010-04-20 11:10:00,60.17,60.17,59.98,59.98,27000.0,42.6432,42.6432,42.5085,42.5085,27000.0
2010-04-20 11:20:00,59.98,60.01,59.92,60.01,47900.0,42.5085,42.5298,42.466,42.5298,47900.0
2010-04-20 11:30:00,60.01,60.07,60.01,60.03,20400.0,42.5298,42.5723,42.5298,42.544,20400.0
2010-04-20 11:40:00,60.03,60.06,59.98,60.06,20700.0,42.544,42.5652,42.5085,42.5652,20700.0
2010-04-20 11:50:00,60.05,60.17,60.02,60.07,62400.0,42.5582,42.6432,42.5369,42.5723,62400.0
2010-04-20 12:00:00,60.07,60.28,60.02,60.28,30900.0,42.5723,42.7212,42.5369,42.7212,30900.0
2010-04-20 12:10:00,60.28,60.35,60.23,60.28,36600.0,42.7212,42.7708,42.6857,42.7212,36600.0
2010-04-20 12:20:00,60.27,60.29,60.2,60.21,24000.0,42.7141,42.7282,42.6645,42.6715,24000.0
2010-04-20 12:30:00,60.21,60.22,60.15,60.16,26100.0,42.6715,42.6786,42.629,42.6361,26100.0
2010-04-20 12:40:00,60.17,60.23,60.17,60.19,33200.0,42.6432,42.6857,42.6432,42.6574,33200.0
2010-04-20 12:50:00,60.19,60.23,60.18,60.23,15400.0,42.6574,42.6857,42.6503,42.6857,15400.0
2010-04-20 13:00:00,60.25,60.31,60.17,60.17,19700.0,42.6999,42.7424,42.6432,42.6432,19700.0
2010-04-20 13:10:00,60.17,60.23,60.15,60.18,17100.0,42.6432,42.6857,42.629,42.6503,17100.0
2010-04-20 13:20:00,60.18,60.25,60.16,60.18,25500.0,42.6503,42.6999,42.6361,42.6503,25500.0
2010-04-20 13:30:00,60.18,60.2,60.17,60.19,15900.0,42.6503,42.6645,42.6432,42.6574,15900.0
2010-04-20 13:40:00,60.18,60.2,60.15,60.15,23600.0,42.6503,42.6645,42.629,42.629,23600.0
2010-04-20 13:50:00,60.15,60.18,60.11,60.16,32100.0,42.629,42.6503,42.6007,42.6361,32100.0
2010-04-20 14:00:00,60.16,60.18,60.02,60.08,40100.0,42.6361,42.6503,42.5369,42.5794,40100.0
2010-04-20 14:10:00,60.08,60.15,60.06,60.12,37000.0,42.5794,42.629,42.5652,42.6078,37000.0
2010-04-20 14:20:00,60.12,60.14,60.04,60.04,16400.0,42.6078,42.6219,42.5511,42.5511,16400.0
2010-04-20 14:30:00,60.05,60.14,60.02,60.1,29700.0,42.5582,42.6219,42.5369,42.5936,29700.0
2010-04-20 14:40:00,60.1,60.16,60.1,60.16,22900.0,42.5936,42.6361,42.5936,42.6361,22900.0
2010-04-20 14:50:00,60.16,60.17,60.1,60.14,28600.0,42.6361,42.6432,42.5936,42.6219,28600.0
2010-04-20 15:00:00,60.13,60.19,60.13,60.18,36900.0,42.6149,42.6574,42.6149,42.6503,36900.0
2010-04-20 15:10:00,60.19,60.19,60.12,60.12,28200.0,42.6574,42.6574,42.6078,42.6078,28200.0
2010-04-20 15:20:00,60.14,60.14,60.08,60.08,41400.0,42.6219,42.6219,42.5794,42.5794,41400.0
2010-04-20 15:30:00,60.08,60.15,60.08,60.11,60400.0,42.5794,42.629,42.5794,42.6007,60400.0
2010-04-20 15:40:00,60.11,60.19,60.08,60.1,100900.0,42.6007,42.6574,42.5794,42.5936,100900.0
2010-04-20 15:50:00,60.11,60.19,60.1,60.19,114200.0,42.6007,42.6574,42.5936,42.6574,114200.0
2010-04-21 09:30:00,60.2,60.2,60.03,60.08,48600.0,42.6645,42.6645,42.544,42.5794,48600.0
2010-04-21 09:40:00,60.08,60.31,60.08,60.17,63700.0,42.5794,42.7424,42.5794,42.6432,63700.0
2010-04-21 09:50:00,60.17,60.31,60.14,60.28,29200.0,42.6432,42.7424,42.6219,42.7212,29200.0
2010-04-21 10:00:00,60.29,60.31,60.13,60.23,39900.0,42.7282,42.7424,42.6149,42.6857,39900.0
2010-04-21 10:10:00,60.21,60.21,60.02,60.04,68900.0,42.6715,42.6715,42.5369,42.5511,68900.0
2010-04-21 10:20:00,60.04,60.21,60.02,60.13,25800.0,42.5511,42.6715,42.5369,42.6149,25800.0
2010-04-21 10:30:00,60.11,60.2,60.0,60.05,38800.0,42.6007,42.6645,42.5227,42.5582,38800.0
2010-04-21 10:40:00,60.06,60.28,60.06,60.16,36700.0,42.5652,42.7212,42.5652,42.6361,36700.0
2010-04-21 10:50:00,60.16,60.2,60.06,60.14,37000.0,42.6361,42.6645,42.5652,42.6219,37000.0
2010-04-21 11:00:00,60.12,60.33,60.09,60.12,41700.0,42.6078,42.7566,42.5865,42.6078,41700.0
2010-04-21 11:10:00,60.1,60.16,60.05,60.16,27700.0,42.5936,42.6361,42.5582,42.6361,27700.0
2010-04-21 11:20:00,60.18,60.19,59.93,60.0,53300.0,42.6503,42.6574,42.4731,42.5227,53300.0
2010-04-21 11:30:00,59.99,59.99,59.8,59.85,59400.0,42.5156,42.5156,42.381,42.4164,59400.0
2010-04-21 11:40:00,59.85,59.86,59.69,59.69,76400.0,42.4164,42.4235,42.303,42.303,76400.0
2010-04-21 11:50:00,59.7,59.89,59.68,59.86,41100.0,42.3101,42.4448,42.2959,42.4235,41100.0
2010-04-21 12:00:00,59.85,59.92,59.82,59.88,71700.0,42.4164,42.466,42.3952,42.4377,71700.0
2010-04-21 12:10:00,59.9,60.0,59.87,59.97,44800.0,42.4518,42.5227,42.4306,42.5015,44800.0
2010-04-21 12:20:00,59.97,60.02,59.96,60.0,50400.0,42.5015,42.5369,42.4944,42.5227,50400.0
2010-04-21 12:30:00,60.0,60.16,59.97,60.11,58900.0,42.5227,42.6361,42.5015,42.6007,58900.0
2010-04-21 12:40:00,60.11,60.13,60.01,60.1,37000.0,42.6007,42.6149,42.5298,42.5936,37000.0
2010-04-21 12:50:00,60.11,60.24,60.09,60.19,23100.0,42.6007,42.6928,42.5865,42.6574,23100.0
2010-04-21 13:00:00,60.18,60.18,60.05,60.14,18100.0,42.6503,42.6503,42.5582,42.6219,18100.0
2010-04-21 13:10:00,60.13,60.13,59.99,60.06,23200.0,42.6149,42.6149,42.5156,42.5652,23200.0
2010-04-21 13:20:00,60.09,60.13,60.03,60.04,23000.0,42.5865,42.6149,42.544,42.5511,23000.0
2010-04-21 13:30:00,60.04,60.1,60.02,60.06,40700.0,42.5511,42.5936,42.5369,42.5652,40700.0
2010-04-21 13:40:00,60.08,60.17,60.06,60.12,36100.0,42.5794,42.6432,42.5652,42.6078,36100.0
2010-04-21 13:50:00,60.12,60.29,60.1,60.27,30900.0,42.6078,42.7282,42.5936,42.7141,30900.0
2010-04-21 14:00:00,60.26,60.27,60.1,60.12,43800.0,42.707,42.7141,42.5936,42.6078,43800.0
2010-04-21 14:10:00,60.12,60.13,59.92,59.98,34400.0,42.6078,42.6149,42.466,42.5085,34400.0
2010-04-21 14:20:00,59.99,60.07,59.92,59.98,45500.0,42.5156,42.5723,42.466,42.5085,45500.0
2010-04-21 14:30:00,59.99,60.03,59.83,59.86,60800.0,42.5156,42.544,42.4022,42.4235,60800.0
2010-04-21 14:40:00,59.89,59.95,59.86,59.93,35500.0,42.4448,42.4873,42.4235,42.4731,35500.0
2010-04-21 14:50:00,59.93,59.95,59.86,59.93,54600.0,42.4731,42.4873,42.4235,42.4731,54600.0
2010-04-21 15:00:00,59.93,60.1,59.92,60.06,89700.0,42.4731,42.5936,42.466,42.5652,89700.0
2010-04-21 15:10:00,60.07,60.23,60.06,60.15,85000.0,42.5723,42.6857,42.5652,42.629,85000.0
2010-04-21 15:20:00,60.15,60.18,60.0,60.13,114200.0,42.629,42.6503,42.5227,42.6149,114200.0
2010-04-21 15:30:00,60.13,60.19,60.11,60.13,80200.0,42.6149,42.6574,42.6007,42.6149,80200.0
2010-04-21 15:40:00,60.13,60.26,60.13,60.24,136200.0,42.6149,42.707,42.6149,42.6928,136200.0
2010-04-21 15:50:00,60.24,60.25,60.15,60.17,179000.0,42.6928,42.6999,42.629,42.6432,179000.0
2010-04-22 09:30:00,59.7,59.89,59.32,59.37,106400.0,42.3101,42.4448,42.0408,42.0762,106400.0
2010-04-22 09:40:00,59.35,59.35,58.96,59.09,65300.0,42.0621,42.0621,41.7857,41.8778,65300.0
2010-04-22 09:50:00,59.1,59.72,59.09,59.69,58700.0,41.8849,42.3243,41.8778,42.303,58700.0
2010-04-22 10:00:00,59.64,59.96,59.49,59.95,71200.0,42.2676,42.4944,42.1613,42.4873,71200.0
2010-04-22 10:10:00,59.93,60.07,59.92,60.01,77800.0,42.4731,42.5723,42.466,42.5298,77800.0
2010-04-22 10:20:00,60.01,60.22,59.86,60.1,69600.0,42.5298,42.6786,42.4235,42.5936,69600.0
2010-04-22 10:30:00,60.11,60.33,59.89,60.24,90900.0,42.6007,42.7566,42.4448,42.6928,90900.0
2010-04-22 10:40:00,60.24,60.44,60.17,60.35,86000.0,42.6928,42.8346,42.6432,42.7708,86000.0
2010-04-22 10:50:00,60.34,60.37,60.13,60.23,49000.0,42.7637,42.7849,42.6149,42.6857,49000.0
2010-04-22 11:00:00,60.21,60.49,60.12,60.44,72300.0,42.6715,42.87,42.6078,42.8346,72300.0
2010-04-22 11:10:00,60.45,60.46,60.05,60.09,39800.0,42.8416,42.8487,42.5582,42.5865,39800.0
2010-04-22 11:20:00,60.09,60.12,59.93,59.93,15700.0,42.5865,42.6078,42.4731,42.4731,15700.0
2010-04-22 11:30:00,59.95,60.0,59.78,59.8,45700.0,42.4873,42.5227,42.3668,42.381,45700.0
2010-04-22 11:40:00,59.79,59.88,59.59,59.6,21000.0,42.3739,42.4377,42.2321,42.2392,21000.0
2010-04-22 11:50:00,59.61,59.78,59.55,59.71,36100.0,42.2463,42.3668,42.2038,42.3172,36100.0
2010-04-22 12:00:00,59.71,59.99,59.65,59.96,21600.0,42.3172,42.5156,42.2747,42.4944,21600.0
2010-04-22 12:10:00,59.94,59.94,59.81,59.84,14200.0,42.4802,42.4802,42.3881,42.4093,14200.0
2010-04-22 12:20:00,59.85,59.93,59.78,59.91,17800.0,42.4164,42.4731,42.3668,42.4589,17800.0
2010-04-22 12:30:00,59.92,59.94,59.84,59.88,19100.0,42.466,42.4802,42.4093,42.4377,19100.0
2010-04-22 12:40:00,59.87,59.89,59.8,59.82,19700.0,42.4306,42.4448,42.381,42.3952,19700.0
2010-04-22 12:50:00,59.83,59.91,59.79,59.83,17700.0,42.4022,42.4589,42.3739,42.4022,17700.0
2010-04-22 13:00:00,59.81,60.06,59.79,60.03,47700.0,42.3881,42.5652,42.3739,42.544,47700.0
2010-04-22 13:10:00,60.03,60.12,59.94,59.97,59700.0,42.544,42.6078,42.4802,42.5015,59700.0
2010-04-22 13:20:00,59.97,60.02,59.91,59.92,27300.0,42.5015,42.5369,42.4589,42.466,27300.0
2010-04-22 13:30:00,59.93,59.97,59.85,59.87,26300.0,42.4731,42.5015,42.4164,42.4306,26300.0
2010-04-22 13:40:00,59.86,60.0,59.85,59.96,24100.0,42.4235,42.5227,42.4164,42.4944,24100.0
2010-04-22 13:50:00,59.97,60.22,59.92,60.21,60100.0,42.5015,42.6786,42.466,42.6715,60100.0
2010-04-22 14:00:00,60.21,60.21,59.99,60.03,62900.0,42.6715,42.6715,42.5156,42.544,62900.0
2010-04-22 14:10:00,60.02,60.15,59.94,60.13,69900.0,42.5369,42.629,42.4802,42.6149,69900.0
2010-04-22 14:20:00,60.12,60.16,60.07,60.14,69800.0,42.6078,42.6361,42.5723,42.6219,69800.0
2010-04-22 14:30:00,60.14,60.21,60.06,60.15,49300.0,42.6219,42.6715,42.5652,42.629,49300.0
2010-04-22 14:40:00,60.15,60.25,60.12,60.13,44600.0,42.629,42.6999,42.6078,42.6149,44600.0
2010-04-22 14:50:00,60.13,60.16,60.0,60.09,74100.0,42.6149,42.6361,42.5227,42.5865,74100.0
2010-04-22 15:00:00,60.09,60.2,60.03,60.12,62000.0,42.5865,42.6645,42.544,42.6078,62000.0
2010-04-22 15:10:00,60.13,60.3,60.13,60.29,105600.0,42.6149,42.7353,42.6149,42.7282,105600.0
2010-04-22 15:20:00,60.28,60.48,60.28,60.42,69000.0,42.7212,42.8629,42.7212,42.8204,69000.0
2010-04-22 15:30:00,60.42,60.48,60.38,60.44,102300.0,42.8204,42.8629,42.792,42.8346,102300.0
2010-04-22 15:40:00,60.46,60.59,60.38,60.58,156300.0,42.8487,42.9409,42.792,42.9338,156300.0
2010-04-22 15:50:00,60.58,60.59,60.49,60.51,175800.0,42.9338,42.9409,42.87,42.8842,175800.0
2010-04-23 09:30:00,60.23,60.52,60.06,60.5,88400.0,42.6857,42.8913,42.5652,42.8771,88400.0
2010-04-23 09:40:00,60.49,60.5,60.13,60.45,66900.0,42.87,42.8771,42.6149,42.8416,66900.0
2010-04-23 09:50:00,60.46,60.5,60.31,60.46,44700.0,42.8487,42.8771,42.7424,42.8487,44700.0
2010-04-23 10:00:00,60.48,60.51,60.4,60.49,115600.0,42.8629,42.8842,42.8062,42.87,115600.0
2010-04-23 10:10:00,60.5,60.5,60.33,60.36,128500.0,42.8771,42.8771,42.7566,42.7779,128500.0
2010-04-23 10:20:00,60.36,60.41,60.25,60.26,49500.0,42.7779,42.8133,42.6999,42.707,49500.0
2010-04-23 10:30:00,60.25,60.47,60.16,60.44,69400.0,42.6999,42.8558,42.6361,42.8346,69400.0
2010-04-23 10:40:00,60.42,60.49,60.28,60.33,74800.0,42.8204,42.87,42.7212,42.7566,74800.0
2010-04-23 10:50:00,60.32,60.36,60.26,60.33,51900.0,42.7495,42.7779,42.707,42.7566,51900.0
2010-04-23 11:00:00,60.33,60.35,59.94,59.95,135100.0,42.7566,42.7708,42.4802,42.4873,135100.0
2010-04-23 11:10:00,59.95,60.23,59.92,60.23,61900.0,42.4873,42.6857,42.466,42.6857,61900.0
2010-04-23 11:20:00,60.23,60.26,60.12,60.14,27200.0,42.6857,42.707,42.6078,42.6219,27200.0
2010-04-23 11:30:00,60.12,60.17,59.99,60.16,65400.0,42.6078,42.6432,42.5156,42.6361,65400.0
2010-04-23 11:40:00,60.18,60.18,60.05,60.1,41600.0,42.6503,42.6503,42.5582,42.5936,41600.0
2010-04-23 11:50:00,60.08,60.16,60.03,60.12,46000.0,42.5794,42.6361,42.544,42.6078,46000.0
2010-04-23 12:00:00,60.1,60.23,60.1,60.18,71900.0,42.5936,42.6857,42.5936,42.6503,71900.0
2010-04-23 12:10:00,60.18,60.28,60.18,60.26,43200.0,42.6503,42.7212,42.6503,42.707,43200.0
2010-04-23 12:20:00,60.26,60.36,60.23,60.35,26800.0,42.707,42.7779,42.6857,42.7708,26800.0
2010-04-23 12:30:00,60.36,60.47,60.35,60.45,33400.0,42.7779,42.8558,42.7708,42.8416,33400.0
2010-04-23 12:40:00,60.44,60.45,60.38,60.43,57200.0,42.8346,42.8416,42.792,42.8275,57200.0
2010-04-23 12:50:00,60.42,60.5,60.37,60.5,57500.0,42.8204,42.8771,42.7849,42.8771,57500.0
2010-04-23 13:00:00,60.49,60.5,60.46,60.5,52300.0,42.87,42.8771,42.8487,42.8771,52300.0
2010-04-23 13:10:00,60.5,60.5,60.31,60.31,46000.0,42.8771,42.8771,42.7424,42.7424,46000.0
2010-04-23 13:20:00,60.32,60.35,60.29,60.32,29200.0,42.7495,42.7708,42.7282,42.7495,29200.0
2010-04-23 13:30:00,60.31,60.4,60.31,60.4,21300.0,42.7424,42.8062,42.7424,42.8062,21300.0
2010-04-23 13:40:00,60.4,60.43,60.35,60.37,40100.0,42.8062,42.8275,42.7708,42.7849,40100.0
2010-04-23 13:50:00,60.37,60.44,60.32,60.4,18100.0,42.7849,42.8346,42.7495,42.8062,18100.0
2010-04-23 14:00:00,60.4,60.4,60.27,60.37,28700.0,42.8062,42.8062,42.7141,42.7849,28700.0
2010-04-23 14:10:00,60.38,60.4,60.34,60.35,34500.0,42.792,42.8062,42.7637,42.7708,34500.0
2010-04-23 14:20:00,60.34,60.39,60.33,60.38,28400.0,42.7637,42.7991,42.7566,42.792,28400.0
2010-04-23 14:30:00,60.37,60.41,60.3,60.41,46800.0,42.7849,42.8133,42.7353,42.8133,46800.0
2010-04-23 14:40:00,60.41,60.49,60.41,60.46,25600.0,42.8133,42.87,42.8133,42.8487,25600.0
2010-04-23 14:50:00,60.47,60.5,60.42,60.5,72200.0,42.8558,42.8771,42.8204,42.8771,72200.0
2010-04-23 15:00:00,60.5,60.5,60.44,60.46,104500.0,42.8771,42.8771,42.8346,42.8487,104500.0
2010-04-23 15:10:00,60.46,60.5,60.45,60.5,76500.0,42.8487,42.8771,42.8416,42.8771,76500.0
2010-04-23 15:20:00,60.5,60.59,60.47,60.56,158100.0,42.8771,42.9409,42.8558,42.9196,158100.0
2010-04-23 15:30:00,60.57,60.72,60.57,60.66,108600.0,42.9267,43.033,42.9267,42.9905,108600.0
2010-04-23 15:40:00,60.67,60.75,60.62,60.72,139900.0,42.9976,43.0543,42.9621,43.033,139900.0
2010-04-23 15:50:00,60.73,60.9,60.73,60.87,247900.0,43.0401,43.1606,43.0401,43.1393,247900.0
2010-04-26 09:30:00,60.92,61.24,60.82,61.21,61000.0,43.1747,43.4015,43.1039,43.3803,61000.0
2010-04-26 09:40:00,61.24,61.24,60.84,60.9,63000.0,43.4015,43.4015,43.118,43.1606,63000.0
2010-04-26 09:50:00,60.9,61.0,60.71,60.73,46600.0,43.1606,43.2314,43.0259,43.0401,46600.0
2010-04-26 10:00:00,60.74,61.0,60.68,60.99,60600.0,43.0472,43.2314,43.0046,43.2243,60600.0
2010-04-26 10:10:00,60.98,61.04,60.76,60.78,50500.0,43.2173,43.2598,43.0613,43.0755,50500.0
2010-04-26 10:20:00,60.78,60.98,60.78,60.89,53100.0,43.0755,43.2173,43.0755,43.1535,53100.0
2010-04-26 10:30:00,60.89,61.05,60.86,60.91,38700.0,43.1535,43.2669,43.1322,43.1676,38700.0
2010-04-26 10:40:00,60.91,61.13,60.88,60.99,56500.0,43.1676,43.3236,43.1464,43.2243,56500.0
2010-04-26 10:50:00,60.99,61.11,60.98,61.05,68800.0,43.2243,43.3094,43.2173,43.2669,68800.0
2010-04-26 11:00:00,61.05,61.21,61.04,61.08,31200.0,43.2669,43.3803,43.2598,43.2881,31200.0
2010-04-26 11:10:00,61.09,61.21,61.08,61.14,79700.0,43.2952,43.3803,43.2881,43.3307,79700.0
2010-04-26 11:20:00,61.14,61.23,61.12,61.16,62900.0,43.3307,43.3944,43.3165,43.3448,62900.0
2010-04-26 11:30:00,61.16,61.22,61.12,61.18,49100.0,43.3448,43.3873,43.3165,43.359,49100.0
2010-04-26 11:40:00,61.17,61.17,61.09,61.15,31000.0,43.3519,43.3519,43.2952,43.3377,31000.0
2010-04-26 11:50:00,61.14,61.14,60.92,60.96,58600.0,43.3307,43.3307,43.1747,43.2031,58600.0
2010-04-26 12:00:00,60.96,61.18,60.89,61.14,75600.0,43.2031,43.359,43.1535,43.3307,75600.0
2010-04-26 12:10:00,61.15,61.27,61.08,61.14,59300.0,43.3377,43.4228,43.2881,43.3307,59300.0
2010-04-26 12:20:00,61.14,61.19,61.04,61.17,36200.0,43.3307,43.3661,43.2598,43.3519,36200.0
2010-04-26 12:30:00,61.18,61.19,61.07,61.1,43300.0,43.359,43.3661,43.281,43.3023,43300.0
2010-04-26 12:40:00,61.11,61.11,61.0,61.0,52100.0,43.3094,43.3094,43.2314,43.2314,52100.0
2010-04-26 12:50:00,60.98,61.15,60.92,61.13,52900.0,43.2173,43.3377,43.1747,43.3236,52900.0
2010-04-26 13:00:00,61.14,61.17,61.06,61.1,54400.0,43.3307,43.3519,43.274,43.3023,54400.0
2010-04-26 13:10:00,61.09,61.21,61.05,61.13,44800.0,43.2952,43.3803,43.2669,43.3236,44800.0
2010-04-26 13:20:00,61.13,61.17,61.01,61.05,17300.0,43.3236,43.3519,43.2385,43.2669,17300.0
2010-04-26 13:30:00,61.06,61.12,60.98,61.02,24100.0,43.274,43.3165,43.2173,43.2456,24100.0
2010-04-26 13:40:00,61.04,61.11,60.98,61.02,18800.0,43.2598,43.3094,43.2173,43.2456,18800.0
2010-04-26 13:50:00,61.02,61.08,60.97,61.02,17300.0,43.2456,43.2881,43.2102,43.2456,17300.0
2010-04-26 14:00:00,61.04,61.06,60.97,60.99,14000.0,43.2598,43.274,43.2102,43.2243,14000.0
2010-04-26 14:10:00,61.0,61.17,60.99,61.11,11900.0,43.2314,43.3519,43.2243,43.3094,11900.0
2010-04-26 14:20:00,61.12,61.24,61.11,61.23,39000.0,43.3165,43.4015,43.3094,43.3944,39000.0
2010-04-26 14:30:00,61.23,61.23,61.1,61.1,43200.0,43.3944,43.3944,43.3023,43.3023,43200.0
2010-04-26 14:40:00,61.12,61.15,61.05,61.15,31000.0,43.3165,43.3377,43.2669,43.3377,31000.0
2010-04-26 14:50:00,61.16,61.22,61.02,61.02,43400.0,43.3448,43.3873,43.2456,43.2456,43400.0
2010-04-26 15:00:00,61.02,61.16,61.02,61.08,52400.0,43.2456,43.3448,43.2456,43.2881,52400.0
2010-04-26 15:10:00,61.08,61.09,60.91,60.96,45900.0,43.2881,43.2952,43.1676,43.2031,45900.0
2010-04-26 15:20:00,60.94,61.09,60.91,61.06,35200.0,43.1889,43.2952,43.1676,43.274,35200.0
2010-04-26 15:30:00,61.06,61.23,61.06,61.17,70200.0,43.274,43.3944,43.274,43.3519,70200.0
2010-04-26 15:40:00,61.16,61.17,61.0,61.04,90600.0,43.3448,43.3519,43.2314,43.2598,90600.0
2010-04-26 15:50:00,61.04,61.17,61.04,61.11,121700.0,43.2598,43.3519,43.2598,43.3094,121700.0
2010-04-27 09:30:00,60.84,60.88,60.53,60.7,121600.0,43.118,43.1464,42.8983,43.0188,121600.0
2010-04-27 09:40:00,60.72,60.99,60.63,60.68,51900.0,43.033,43.2243,42.9692,43.0046,51900.0
2010-04-27 09:50:00,60.68,60.85,60.55,60.83,47400.0,43.0046,43.1251,42.9125,43.111,47400.0
2010-04-27 10:00:00,60.85,60.96,60.6,60.73,88100.0,43.1251,43.2031,42.9479,43.0401,88100.0
2010-04-27 10:10:00,60.73,60.73,60.5,60.69,97200.0,43.0401,43.0401,42.8771,43.0117,97200.0
2010-04-27 10:20:00,60.69,60.81,60.68,60.79,72200.0,43.0117,43.0968,43.0046,43.0826,72200.0
2010-04-27 10:30:00,60.8,61.09,60.77,61.08,101100.0,43.0897,43.2952,43.0684,43.2881,101100.0
2010-04-27 10:40:00,61.07,61.08,60.82,60.88,75200.0,43.281,43.2881,43.1039,43.1464,75200.0
2010-04-27 10:50:00,60.88,60.96,60.76,60.89,52500.0,43.1464,43.2031,43.0613,43.1535,52500.0
2010-04-27 11:00:00,60.9,61.0,60.81,60.88,67100.0,43.1606,43.2314,43.0968,43.1464,67100.0
2010-04-27 11:10:00,60.88,60.88,60.46,60.55,64100.0,43.1464,43.1464,42.8487,42.9125,64100.0
2010-04-27 11:20:00,60.56,60.67,60.02,60.08,107300.0,42.9196,42.9976,42.5369,42.5794,107300.0
2010-04-27 11:30:00,60.07,60.28,59.77,60.02,72700.0,42.5723,42.7212,42.3597,42.5369,72700.0
2010-04-27 11:40:00,60.05,60.33,60.03,60.11,44400.0,42.5582,42.7566,42.544,42.6007,44400.0
2010-04-27 11:50:00,60.11,60.24,60.0,60.18,59600.0,42.6007,42.6928,42.5227,42.6503,59600.0
2010-04-27 12:00:00,60.19,60.29,60.15,60.24,63300.0,42.6574,42.7282,42.629,42.6928,63300.0
2010-04-27 12:10:00,60.24,60.28,60.03,60.15,78400.0,42.6928,42.7212,42.544,42.629,78400.0
2010-04-27 12:20:00,60.13,60.28,60.06,60.16,37400.0,42.6149,42.7212,42.5652,42.6361,37400.0
2010-04-27 12:30:00,60.15,60.32,60.11,60.3,23900.0,42.629,42.7495,42.6007,42.7353,23900.0
2010-04-27 12:40:00,60.3,60.31,60.19,60.21,29300.0,42.7353,42.7424,42.6574,42.6715,29300.0
2010-04-27 12:50:00,60.2,60.27,60.18,60.22,34700.0,42.6645,42.7141,42.6503,42.6786,34700.0
2010-04-27 13:00:00,60.21,60.34,60.2,60.32,41800.0,42.6715,42.7637,42.6645,42.7495,41800.0
2010-04-27 13:10:00,60.31,60.52,60.29,60.52,49000.0,42.7424,42.8913,42.7282,42.8913,49000.0
2010-04-27 13:20:00,60.52,60.57,60.45,60.57,54600.0,42.8913,42.9267,42.8416,42.9267,54600.0
2010-04-27 13:30:00,60.57,60.6,60.45,60.46,42100.0,42.9267,42.9479,42.8416,42.8487,42100.0
2010-04-27 13:40:00,60.45,60.53,60.44,60.46,28600.0,42.8416,42.8983,42.8346,42.8487,28600.0
2010-04-27 13:50:00,60.46,60.51,60.4,60.42,45300.0,42.8487,42.8842,42.8062,42.8204,45300.0
2010-04-27 14:00:00,60.42,60.46,60.16,60.29,60900.0,42.8204,42.8487,42.6361,42.7282,60900.0
2010-04-27 14:10:00,60.28,60.33,60.23,60.24,41200.0,42.7212,42.7566,42.6857,42.6928,41200.0
2010-04-27 14:20:00,60.25,60.32,60.15,60.27,29500.0,42.6999,42.7495,42.629,42.7141,29500.0
2010-04-27 14:30:00,60.26,60.33,60.1,60.2,35500.0,42.707,42.7566,42.5936,42.6645,35500.0
2010-04-27 14:40:00,60.19,60.23,60.08,60.16,40000.0,42.6574,42.6857,42.5794,42.6361,40000.0
2010-04-27 14:50:00,60.14,60.19,59.95,60.08,45500.0,42.6219,42.6574,42.4873,42.5794,45500.0
2010-04-27 15:00:00,60.08,60.19,59.91,60.16,127300.0,42.5794,42.6574,42.4589,42.6361,127300.0
2010-04-27 15:10:00,60.14,60.18,60.03,60.15,90900.0,42.6219,42.6503,42.544,42.629,90900.0
2010-04-27 15:20:00,60.15,60.29,60.11,60.14,76400.0,42.629,42.7282,42.6007,42.6219,76400.0
2010-04-27 15:30:00,60.13,60.15,59.94,60.1,160200.0,42.6149,42.629,42.4802,42.5936,160200.0
2010-04-27 15:40:00,60.1,60.11,59.64,59.71,177200.0,42.5936,42.6007,42.2676,42.3172,177200.0
2010-04-27 15:50:00,59.71,59.78,59.52,59.7,231900.0,42.3172,42.3668,42.1825,42.3101,231900.0
2010-04-28 09:30:00,58.6,59.73,58.24,59.58,297700.0,41.5305,42.3314,41.2754,42.2251,297700.0
2010-04-28 09:40:00,59.58,59.59,59.14,59.41,273900.0,42.2251,42.2321,41.9132,42.1046,273900.0
2010-04-28 09:50:00,59.42,59.44,59.15,59.32,127400.0,42.1117,42.1258,41.9203,42.0408,127400.0
2010-04-28 10:00:00,59.33,59.38,59.2,59.31,177800.0,42.0479,42.0833,41.9558,42.0337,177800.0
2010-04-28 10:10:00,59.31,59.35,59.06,59.3,321300.0,42.0337,42.0621,41.8565,42.0266,321300.0
2010-04-28 10:20:00,59.3,59.34,59.09,59.3,270200.0,42.0266,42.055,41.8778,42.0266,270200.0
2010-04-28 10:30:00,59.29,59.35,58.95,59.03,216900.0,42.0195,42.0621,41.7786,41.8353,216900.0
2010-04-28 10:40:00,59.02,59.17,58.95,59.06,137900.0,41.8282,41.9345,41.7786,41.8565,137900.0
2010-04-28 10:50:00,59.07,59.3,59.06,59.29,146900.0,41.8636,42.0266,41.8565,42.0195,146900.0
2010-04-28 11:00:00,59.3,59.46,59.3,59.35,214900.0,42.0266,42.14,42.0266,42.0621,214900.0
2010-04-28 11:10:00,59.35,59.5,59.3,59.35,109300.0,42.0621,42.1684,42.0266,42.0621,109300.0
2010-04-28 11:20:00,59.35,59.46,58.96,59.1,157100.0,42.0621,42.14,41.7857,41.8849,157100.0
2010-04-28 11:30:00,59.12,59.12,58.12,58.52,176300.0,41.8991,41.8991,41.1903,41.4738,176300.0
2010-04-28 11:40:00,58.53,58.78,58.47,58.74,89700.0,41.4809,41.6581,41.4384,41.6297,89700.0
2010-04-28 11:50:00,58.74,58.81,58.59,58.69,50300.0,41.6297,41.6794,41.5234,41.5943,50300.0
2010-04-28 12:00:00,58.69,58.86,58.46,58.86,84600.0,41.5943,41.7148,41.4313,41.7148,84600.0
2010-04-28 12:10:00,58.87,59.07,58.78,58.89,96900.0,41.7219,41.8636,41.6581,41.736,96900.0
2010-04-28 12:20:00,58.89,59.14,58.86,59.09,58000.0,41.736,41.9132,41.7148,41.8778,58000.0
2010-04-28 12:30:00,59.08,59.11,59.01,59.03,54100.0,41.8707,41.892,41.8211,41.8353,54100.0
2010-04-28 12:40:00,59.04,59.1,58.99,59.07,56500.0,41.8424,41.8849,41.8069,41.8636,56500.0
2010-04-28 12:50:00,59.07,59.1,59.06,59.1,43900.0,41.8636,41.8849,41.8565,41.8849,43900.0
2010-04-28 13:00:00,59.09,59.26,59.08,59.21,58900.0,41.8778,41.9983,41.8707,41.9628,58900.0
2010-04-28 13:10:00,59.21,59.26,59.12,59.15,26200.0,41.9628,41.9983,41.8991,41.9203,26200.0
2010-04-28 13:20:00,59.15,59.15,59.1,59.12,24800.0,41.9203,41.9203,41.8849,41.8991,24800.0
2010-04-28 13:30:00,59.11,59.28,59.11,59.22,45900.0,41.892,42.0124,41.892,41.9699,45900.0
2010-04-28 13:40:00,59.21,59.22,59.16,59.18,39500.0,41.9628,41.9699,41.9274,41.9416,39500.0
2010-04-28 13:50:00,59.18,59.26,59.18,59.26,23300.0,41.9416,41.9983,41.9416,41.9983,23300.0
2010-04-28 14:00:00,59.25,59.3,59.21,59.25,55100.0,41.9912,42.0266,41.9628,41.9912,55100.0
2010-04-28 14:10:00,59.24,59.24,59.02,59.16,102100.0,41.9841,41.9841,41.8282,41.9274,102100.0
2010-04-28 14:20:00,59.16,59.33,59.15,59.19,119600.0,41.9274,42.0479,41.9203,41.9487,119600.0
2010-04-28 14:30:00,59.19,59.25,59.04,59.15,111200.0,41.9487,41.9912,41.8424,41.9203,111200.0
2010-04-28 14:40:00,59.16,59.17,58.91,58.92,72200.0,41.9274,41.9345,41.7502,41.7573,72200.0
2010-04-28 14:50:00,58.92,59.19,58.92,59.17,103600.0,41.7573,41.9487,41.7573,41.9345,103600.0
2010-04-28 15:00:00,59.2,59.31,59.14,59.24,100100.0,41.9558,42.0337,41.9132,41.9841,100100.0
2010-04-28 15:10:00,59.25,59.26,59.08,59.19,84500.0,41.9912,41.9983,41.8707,41.9487,84500.0
2010-04-28 15:20:00,59.2,59.32,59.15,59.29,92100.0,41.9558,42.0408,41.9203,42.0195,92100.0
2010-04-28 15:30:00,59.29,59.33,59.16,59.18,135200.0,42.0195,42.0479,41.9274,41.9416,135200.0
2010-04-28 15:40:00,59.18,59.23,58.93,58.96,209200.0,41.9416,41.977,41.7644,41.7857,209200.0
2010-04-28 15:50:00,58.96,59.17,58.81,59.16,272000.0,41.7857,41.9345,41.6794,41.9274,272000.0
2010-04-29 09:30:00,59.59,60.07,59.59,60.06,184400.0,42.2321,42.5723,42.2321,42.5652,184400.0
2010-04-29 09:40:00,60.06,60.09,59.6,59.75,137000.0,42.5652,42.5865,42.2392,42.3455,137000.0
2010-04-29 09:50:00,59.75,59.75,59.47,59.5,145200.0,42.3455,42.3455,42.1471,42.1684,145200.0
2010-04-29 10:00:00,59.48,59.72,59.41,59.67,88900.0,42.1542,42.3243,42.1046,42.2888,88900.0
2010-04-29 10:10:00,59.67,59.87,59.61,59.87,151500.0,42.2888,42.4306,42.2463,42.4306,151500.0
2010-04-29 10:20:00,59.89,60.15,59.89,60.09,103600.0,42.4448,42.629,42.4448,42.5865,103600.0
2010-04-29 10:30:00,60.09,60.55,60.0,60.53,222600.0,42.5865,42.9125,42.5227,42.8983,222600.0
2010-04-29 10:40:00,60.54,60.79,60.46,60.78,143700.0,42.9054,43.0826,42.8487,43.0755,143700.0
2010-04-29 10:50:00,60.78,60.87,60.61,60.86,206100.0,43.0755,43.1393,42.955,43.1322,206100.0
2010-04-29 11:00:00,60.86,60.88,60.56,60.6,93200.0,43.1322,43.1464,42.9196,42.9479,93200.0
2010-04-29 11:10:00,60.59,60.6,60.29,60.32,121500.0,42.9409,42.9479,42.7282,42.7495,121500.0
2010-04-29 11:20:00,60.32,60.42,60.22,60.36,118500.0,42.7495,42.8204,42.6786,42.7779,118500.0
2010-04-29 11:30:00,60.36,60.39,60.3,60.37,82000.0,42.7779,42.7991,42.7353,42.7849,82000.0
2010-04-29 11:40:00,60.36,60.5,60.34,60.41,55700.0,42.7779,42.8771,42.7637,42.8133,55700.0
2010-04-29 11:50:00,60.42,60.45,60.33,60.34,49300.0,42.8204,42.8416,42.7566,42.7637,49300.0
2010-04-29 12:00:00,60.35,60.46,60.33,60.42,53600.0,42.7708,42.8487,42.7566,42.8204,53600.0
2010-04-29 12:10:00,60.42,60.55,60.37,60.5,73400.0,42.8204,42.9125,42.7849,42.8771,73400.0
2010-04-29 12:20:00,60.52,60.6,60.52,60.54,54200.0,42.8913,42.9479,42.8913,42.9054,54200.0
2010-04-29 12:30:00,60.55,60.66,60.52,60.62,56200.0,42.9125,42.9905,42.8913,42.9621,56200.0
2010-04-29 12:40:00,60.64,60.68,60.42,60.48,71200.0,42.9763,43.0046,42.8204,42.8629,71200.0
2010-04-29 12:50:00,60.48,60.56,60.43,60.55,48300.0,42.8629,42.9196,42.8275,42.9125,48300.0
2010-04-29 13:00:00,60.56,60.62,60.5,60.53,51200.0,42.9196,42.9621,42.8771,42.8983,51200.0
2010-04-29 13:10:00,60.52,60.57,60.38,60.4,113900.0,42.8913,42.9267,42.792,42.8062,113900.0
2010-04-29 13:20:00,60.39,60.45,60.28,60.29,100000.0,42.7991,42.8416,42.7212,42.7282,100000.0
2010-04-29 13:30:00,60.3,60.47,60.29,60.38,54200.0,42.7353,42.8558,42.7282,42.792,54200.0
2010-04-29 13:40:00,60.39,60.43,60.32,60.34,79800.0,42.7991,42.8275,42.7495,42.7637,79800.0
2010-04-29 13:50:00,60.33,60.36,60.28,60.3,70500.0,42.7566,42.7779,42.7212,42.7353,70500.0
2010-04-29 14:00:00,60.31,60.37,60.26,60.34,83900.0,42.7424,42.7849,42.707,42.7637,83900.0
2010-04-29 14:10:00,60.34,60.38,60.28,60.38,44800.0,42.7637,42.792,42.7212,42.792,44800.0
2010-04-29 14:20:00,60.37,60.56,60.35,60.46,100000.0,42.7849,42.9196,42.7708,42.8487,100000.0
2010-04-29 14:30:00,60.45,60.67,60.45,60.6,61300.0,42.8416,42.9976,42.8416,42.9479,61300.0
2010-04-29 14:40:00,60.59,60.59,60.4,60.45,109400.0,42.9409,42.9409,42.8062,42.8416,109400.0
2010-04-29 14:50:00,60.46,60.49,60.31,60.37,92700.0,42.8487,42.87,42.7424,42.7849,92700.0
2010-04-29 15:00:00,60.36,60.42,60.27,60.41,108500.0,42.7779,42.8204,42.7141,42.8133,108500.0
2010-04-29 15:10:00,60.41,60.41,60.26,60.27,80900.0,42.8133,42.8133,42.707,42.7141,80900.0
2010-04-29 15:20:00,60.26,60.41,60.19,60.4,99300.0,42.707,42.8133,42.6574,42.8062,99300.0
2010-04-29 15:30:00,60.4,60.48,60.36,60.43,126000.0,42.8062,42.8629,42.7779,42.8275,126000.0
2010-04-29 15:40:00,60.43,60.56,60.43,60.48,187700.0,42.8275,42.9196,42.8275,42.8629,187700.0
2010-04-29 15:50:00,60.47,60.62,60.46,60.55,270800.0,42.8558,42.9621,42.8487,42.9125,270800.0
2010-04-30 09:30:00,60.51,60.85,60.31,60.76,125600.0,42.8842,43.1251,42.7424,43.0613,125600.0
2010-04-30 09:40:00,60.77,61.15,60.77,60.91,103100.0,43.0684,43.3377,43.0684,43.1676,103100.0
2010-04-30 09:50:00,60.9,61.0,60.7,60.94,77800.0,43.1606,43.2314,43.0188,43.1889,77800.0
2010-04-30 10:00:00,60.93,61.04,60.62,60.74,85600.0,43.1818,43.2598,42.9621,43.0472,85600.0
2010-04-30 10:10:00,60.73,60.86,60.34,60.39,103300.0,43.0401,43.1322,42.7637,42.7991,103300.0
2010-04-30 10:20:00,60.39,60.42,60.26,60.39,69100.0,42.7991,42.8204,42.707,42.7991,69100.0
2010-04-30 10:30:00,60.38,60.4,60.0,60.05,85300.0,42.792,42.8062,42.5227,42.5582,85300.0
2010-04-30 10:40:00,60.08,60.48,60.04,60.46,57100.0,42.5794,42.8629,42.5511,42.8487,57100.0
2010-04-30 10:50:00,60.48,60.5,60.22,60.24,39800.0,42.8629,42.8771,42.6786,42.6928,39800.0
2010-04-30 11:00:00,60.26,60.32,60.12,60.13,52600.0,42.707,42.7495,42.6078,42.6149,52600.0
2010-04-30 11:10:00,60.1,60.18,59.96,60.03,92400.0,42.5936,42.6503,42.4944,42.544,92400.0
2010-04-30 11:20:00,60.01,60.04,59.91,59.97,68200.0,42.5298,42.5511,42.4589,42.5015,68200.0
2010-04-30 11:30:00,59.94,60.05,59.88,59.97,98600.0,42.4802,42.5582,42.4377,42.5015,98600.0
2010-04-30 11:40:00,59.97,60.13,59.91,60.09,24800.0,42.5015,42.6149,42.4589,42.5865,24800.0
2010-04-30 11:50:00,60.09,60.12,59.92,60.07,33700.0,42.5865,42.6078,42.466,42.5723,33700.0
2010-04-30 12:00:00,60.08,60.13,59.9,59.9,30600.0,42.5794,42.6149,42.4518,42.4518,30600.0
2010-04-30 12:10:00,59.9,59.95,59.8,59.86,56900.0,42.4518,42.4873,42.381,42.4235,56900.0
2010-04-30 12:20:00,59.84,59.92,59.7,59.82,41900.0,42.4093,42.466,42.3101,42.3952,41900.0
2010-04-30 12:30:00,59.82,59.9,59.77,59.83,29400.0,42.3952,42.4518,42.3597,42.4022,29400.0
2010-04-30 12:40:00,59.85,59.91,59.81,59.82,35100.0,42.4164,42.4589,42.3881,42.3952,35100.0
2010-04-30 12:50:00,59.82,59.84,59.62,59.68,47700.0,42.3952,42.4093,42.2534,42.2959,47700.0
2010-04-30 13:00:00,59.68,59.7,59.32,59.41,123700.0,42.2959,42.3101,42.0408,42.1046,123700.0
2010-04-30 13:10:00,59.4,59.53,59.33,59.5,92500.0,42.0975,42.1896,42.0479,42.1684,92500.0
2010-04-30 13:20:00,59.51,59.55,59.42,59.5,49300.0,42.1755,42.2038,42.1117,42.1684,49300.0
2010-04-30 13:30:00,59.5,59.62,59.42,59.54,59600.0,42.1684,42.2534,42.1117,42.1967,59600.0
2010-04-30 13:40:00,59.52,59.73,59.52,59.69,25600.0,42.1825,42.3314,42.1825,42.303,25600.0
2010-04-30 13:50:00,59.69,59.76,59.62,59.64,42900.0,42.303,42.3526,42.2534,42.2676,42900.0
2010-04-30 14:00:00,59.64,59.74,59.55,59.74,53100.0,42.2676,42.3385,42.2038,42.3385,53100.0
2010-04-30 14:10:00,59.74,59.81,59.71,59.76,28000.0,42.3385,42.3881,42.3172,42.3526,28000.0
2010-04-30 14:20:00,59.74,59.79,59.68,59.72,58300.0,42.3385,42.3739,42.2959,42.3243,58300.0
2010-04-30 14:30:00,59.71,59.73,59.51,59.52,51900.0,42.3172,42.3314,42.1755,42.1825,51900.0
2010-04-30 14:40:00,59.52,59.56,59.38,59.45,56400.0,42.1825,42.2109,42.0833,42.1329,56400.0
2010-04-30 14:50:00,59.45,59.54,59.39,59.46,72400.0,42.1329,42.1967,42.0904,42.14,72400.0
2010-04-30 15:00:00,59.46,59.53,59.41,59.47,48400.0,42.14,42.1896,42.1046,42.1471,48400.0
2010-04-30 15:10:00,59.47,59.67,59.42,59.67,40700.0,42.1471,42.2888,42.1117,42.2888,40700.0
2010-04-30 15:20:00,59.68,59.72,59.54,59.56,62100.0,42.2959,42.3243,42.1967,42.2109,62100.0
2010-04-30 15:30:00,59.56,59.62,59.35,59.41,90600.0,42.2109,42.2534,42.0621,42.1046,90600.0
2010-04-30 15:40:00,59.42,59.48,59.25,59.34,174400.0,42.1117,42.1542,41.9912,42.055,174400.0
2010-04-30 15:50:00,59.33,59.47,59.31,59.34,219200.0,42.0479,42.1471,42.0337,42.055,219200.0
2010-05-03 09:30:00,59.76,60.59,59.75,60.43,73100.0,42.3526,42.9409,42.3455,42.8275,73100.0
2010-05-03 09:40:00,60.4,60.49,60.28,60.45,82500.0,42.8062,42.87,42.7212,42.8416,82500.0
2010-05-03 09:50:00,60.46,60.61,60.31,60.57,92400.0,42.8487,42.955,42.7424,42.9267,92400.0
2010-05-03 10:00:00,60.6,60.75,60.41,60.65,48300.0,42.9479,43.0543,42.8133,42.9834,48300.0
2010-05-03 10:10:00,60.67,60.69,60.61,60.66,60200.0,42.9976,43.0117,42.955,42.9905,60200.0
2010-05-03 10:20:00,60.67,60.78,60.64,60.68,41000.0,42.9976,43.0755,42.9763,43.0046,41000.0
2010-05-03 10:30:00,60.7,60.74,60.6,60.67,38400.0,43.0188,43.0472,42.9479,42.9976,38400.0
2010-05-03 10:40:00,60.69,60.74,60.56,60.6,106000.0,43.0117,43.0472,42.9196,42.9479,106000.0
2010-05-03 10:50:00,60.59,60.62,60.33,60.36,50300.0,42.9409,42.9621,42.7566,42.7779,50300.0
2010-05-03 11:00:00,60.33,60.51,60.24,60.41,54100.0,42.7566,42.8842,42.6928,42.8133,54100.0
2010-05-03 11:10:00,60.43,60.52,60.39,60.42,54200.0,42.8275,42.8913,42.7991,42.8204,54200.0
2010-05-03 11:20:00,60.42,60.5,60.42,60.45,66100.0,42.8204,42.8771,42.8204,42.8416,66100.0
2010-05-03 11:30:00,60.45,60.47,60.38,60.4,50100.0,42.8416,42.8558,42.792,42.8062,50100.0
2010-05-03 11:40:00,60.41,60.42,60.35,60.4,44500.0,42.8133,42.8204,42.7708,42.8062,44500.0
2010-05-03 11:50:00,60.4,60.42,60.35,60.39,47500.0,42.8062,42.8204,42.7708,42.7991,47500.0
2010-05-03 12:00:00,60.39,60.49,60.38,60.4,108900.0,42.7991,42.87,42.792,42.8062,108900.0
2010-05-03 12:10:00,60.4,60.54,60.4,60.54,56700.0,42.8062,42.9054,42.8062,42.9054,56700.0
2010-05-03 12:20:00,60.54,60.7,60.53,60.62,109800.0,42.9054,43.0188,42.8983,42.9621,109800.0
2010-05-03 12:30:00,60.63,61.12,60.62,61.09,170100.0,42.9692,43.3165,42.9621,43.2952,170100.0
2010-05-03 12:40:00,61.09,61.54,61.07,61.42,198300.0,43.2952,43.6141,43.281,43.5291,198300.0
2010-05-03 12:50:00,61.42,61.59,61.26,61.58,152900.0,43.5291,43.6496,43.4157,43.6425,152900.0
2010-05-03 13:00:00,61.57,61.58,61.17,61.21,82100.0,43.6354,43.6425,43.3519,43.3803,82100.0
2010-05-03 13:10:00,61.2,61.21,61.03,61.04,54900.0,43.3732,43.3803,43.2527,43.2598,54900.0
2010-05-03 13:20:00,61.05,61.15,61.02,61.14,68100.0,43.2669,43.3377,43.2456,43.3307,68100.0
2010-05-03 13:30:00,61.13,61.27,61.12,61.24,61900.0,43.3236,43.4228,43.3165,43.4015,61900.0
2010-05-03 13:40:00,61.25,61.32,61.11,61.12,65500.0,43.4086,43.4582,43.3094,43.3165,65500.0
2010-05-03 13:50:00,61.12,61.31,61.12,61.27,37900.0,43.3165,43.4511,43.3165,43.4228,37900.0
2010-05-03 14:00:00,61.28,61.33,61.21,61.21,74000.0,43.4299,43.4653,43.3803,43.3803,74000.0
2010-05-03 14:10:00,61.21,61.23,61.17,61.17,33600.0,43.3803,43.3944,43.3519,43.3519,33600.0
2010-05-03 14:20:00,61.17,61.26,61.17,61.24,41400.0,43.3519,43.4157,43.3519,43.4015,41400.0
2010-05-03 14:30:00,61.24,61.24,61.1,61.1,31200.0,43.4015,43.4015,43.3023,43.3023,31200.0
2010-05-03 14:40:00,61.1,61.13,61.03,61.06,43400.0,43.3023,43.3236,43.2527,43.274,43400.0
2010-05-03 14:50:00,61.08,61.14,61.07,61.08,39100.0,43.2881,43.3307,43.281,43.2881,39100.0
2010-05-03 15:00:00,61.08,61.16,61.03,61.1,66700.0,43.2881,43.3448,43.2527,43.3023,66700.0
2010-05-03 15:10:00,61.1,61.2,61.02,61.15,44800.0,43.3023,43.3732,43.2456,43.3377,44800.0
2010-05-03 15:20:00,61.16,61.22,61.05,61.11,63800.0,43.3448,43.3873,43.2669,43.3094,63800.0
2010-05-03 15:30:00,61.1,61.23,61.08,61.15,102400.0,43.3023,43.3944,43.2881,43.3377,102400.0
2010-05-03 15:40:00,61.15,61.24,61.11,61.22,105700.0,43.3377,43.4015,43.3094,43.3873,105700.0
2010-05-03 15:50:00,61.22,61.24,61.08,61.19,198600.0,43.3873,43.4015,43.2881,43.3661,198600.0
2010-05-04 09:30:00,60.17,60.33,59.81,60.07,76400.0,42.6432,42.7566,42.3881,42.5723,76400.0
2010-05-04 09:40:00,60.06,60.14,59.81,60.11,48700.0,42.5652,42.6219,42.3881,42.6007,48700.0
2010-05-04 09:50:00,60.13,60.3,59.96,60.22,36200.0,42.6149,42.7353,42.4944,42.6786,36200.0
2010-05-04 10:00:00,60.24,60.29,59.81,59.96,72300.0,42.6928,42.7282,42.3881,42.4944,72300.0
2010-05-04 10:10:00,59.93,60.14,59.91,60.09,44400.0,42.4731,42.6219,42.4589,42.5865,44400.0
2010-05-04 10:20:00,60.09,60.21,60.0,60.06,85000.0,42.5865,42.6715,42.5227,42.5652,85000.0
2010-05-04 10:30:00,60.06,60.06,59.49,59.63,84600.0,42.5652,42.5652,42.1613,42.2605,84600.0
2010-05-04 10:40:00,59.66,59.7,59.54,59.6,44100.0,42.2818,42.3101,42.1967,42.2392,44100.0
2010-05-04 10:50:00,59.6,59.76,59.45,59.46,85300.0,42.2392,42.3526,42.1329,42.14,85300.0
2010-05-04 11:00:00,59.45,59.6,59.37,59.53,63900.0,42.1329,42.2392,42.0762,42.1896,63900.0
2010-05-04 11:10:00,59.55,59.62,59.46,59.56,64300.0,42.2038,42.2534,42.14,42.2109,64300.0
2010-05-04 11:20:00,59.55,59.68,59.42,59.45,41700.0,42.2038,42.2959,42.1117,42.1329,41700.0
2010-05-04 11:30:00,59.45,59.75,59.45,59.75,51200.0,42.1329,42.3455,42.1329,42.3455,51200.0
2010-05-04 11:40:00,59.74,59.88,59.6,59.7,63100.0,42.3385,42.4377,42.2392,42.3101,63100.0
2010-05-04 11:50:00,59.7,59.75,59.62,59.72,75200.0,42.3101,42.3455,42.2534,42.3243,75200.0
2010-05-04 12:00:00,59.71,59.75,59.62,59.65,71400.0,42.3172,42.3455,42.2534,42.2747,71400.0
2010-05-04 12:10:00,59.66,59.67,59.26,59.34,54300.0,42.2818,42.2888,41.9983,42.055,54300.0
2010-05-04 12:20:00,59.34,59.38,59.15,59.24,57100.0,42.055,42.0833,41.9203,41.9841,57100.0
2010-05-04 12:30:00,59.24,59.56,59.19,59.56,59400.0,41.9841,42.2109,41.9487,42.2109,59400.0
2010-05-04 12:40:00,59.57,59.77,59.55,59.76,66700.0,42.218,42.3597,42.2038,42.3526,66700.0
2010-05-04 12:50:00,59.77,59.79,59.57,59.62,45900.0,42.3597,42.3739,42.218,42.2534,45900.0
2010-05-04 13:00:00,59.64,59.74,59.55,59.55,46100.0,42.2676,42.3385,42.2038,42.2038,46100.0
2010-05-04 13:10:00,59.55,59.59,59.27,59.31,93400.0,42.2038,42.2321,42.0054,42.0337,93400.0
2010-05-04 13:20:00,59.31,59.4,59.28,59.37,54300.0,42.0337,42.0975,42.0124,42.0762,54300.0
2010-05-04 13:30:00,59.37,59.56,59.37,59.47,34500.0,42.0762,42.2109,42.0762,42.1471,34500.0
2010-05-04 13:40:00,59.49,59.57,59.36,59.56,33100.0,42.1613,42.218,42.0691,42.2109,33100.0
2010-05-04 13:50:00,59.56,59.6,59.44,59.45,74500.0,42.2109,42.2392,42.1258,42.1329,74500.0
2010-05-04 14:00:00,59.45,59.49,59.34,59.46,40000.0,42.1329,42.1613,42.055,42.14,40000.0
2010-05-04 14:10:00,59.48,59.5,59.34,59.35,35300.0,42.1542,42.1684,42.055,42.0621,35300.0
2010-05-04 14:20:00,59.32,59.47,59.28,59.28,53700.0,42.0408,42.1471,42.0124,42.0124,53700.0
2010-05-04 14:30:00,59.27,59.44,59.25,59.35,62800.0,42.0054,42.1258,41.9912,42.0621,62800.0
2010-05-04 14:40:00,59.36,59.5,59.34,59.45,71900.0,42.0691,42.1684,42.055,42.1329,71900.0
2010-05-04 14:50:00,59.44,59.6,59.41,59.58,101600.0,42.1258,42.2392,42.1046,42.2251,101600.0
2010-05-04 15:00:00,59.59,59.7,59.46,59.6,112200.0,42.2321,42.3101,42.14,42.2392,112200.0
2010-05-04 15:10:00,59.6,59.83,59.57,59.83,81800.0,42.2392,42.4022,42.218,42.4022,81800.0
2010-05-04 15:20:00,59.83,59.83,59.58,59.58,99500.0,42.4022,42.4022,42.2251,42.2251,99500.0
2010-05-04 15:30:00,59.58,59.63,59.34,59.36,80900.0,42.2251,42.2605,42.055,42.0691,80900.0
2010-05-04 15:40:00,59.37,59.5,59.07,59.41,193400.0,42.0762,42.1684,41.8636,42.1046,193400.0
2010-05-04 15:50:00,59.41,59.74,59.39,59.65,189400.0,42.1046,42.3385,42.0904,42.2747,189400.0
2010-05-05 09:30:00,58.53,58.96,58.28,58.39,151900.0,41.7227,42.0292,41.5444,41.6229,151900.0
2010-05-05 09:40:00,58.41,58.67,58.33,58.49,136200.0,41.6371,41.8225,41.5801,41.6941,136200.0
2010-05-05 09:50:00,58.5,58.52,58.17,58.47,127200.0,41.7013,41.7155,41.466,41.6799,127200.0
2010-05-05 10:00:00,58.46,58.78,58.36,58.67,59600.0,41.6728,41.9009,41.6015,41.8225,59600.0
2010-05-05 10:10:00,58.69,58.84,58.45,58.8,105400.0,41.8367,41.9436,41.6656,41.9151,105400.0
2010-05-05 10:20:00,58.79,58.79,58.49,58.51,65500.0,41.908,41.908,41.6941,41.7084,65500.0
2010-05-05 10:30:00,58.54,58.62,58.46,58.49,71600.0,41.7298,41.7868,41.6728,41.6941,71600.0
2010-05-05 10:40:00,58.49,58.72,58.41,58.7,123600.0,41.6941,41.8581,41.6371,41.8438,123600.0
2010-05-05 10:50:00,58.7,58.93,58.7,58.8,96200.0,41.8438,42.0078,41.8438,41.9151,96200.0
2010-05-05 11:00:00,58.8,58.84,58.66,58.7,103300.0,41.9151,41.9436,41.8153,41.8438,103300.0
2010-05-05 11:10:00,58.7,58.8,58.67,58.72,96200.0,41.8438,41.9151,41.8225,41.8581,96200.0
2010-05-05 11:20:00,58.74,58.91,58.74,58.76,86700.0,41.8724,41.9935,41.8724,41.8866,86700.0
2010-05-05 11:30:00,58.75,58.96,58.74,58.95,93000.0,41.8795,42.0292,41.8724,42.0221,93000.0
2010-05-05 11:40:00,58.93,58.99,58.85,58.98,68300.0,42.0078,42.0506,41.9508,42.0434,68300.0
2010-05-05 11:50:00,58.96,59.05,58.92,59.0,73000.0,42.0292,42.0933,42.0007,42.0577,73000.0
2010-05-05 12:00:00,59.0,59.2,58.99,59.04,83100.0,42.0577,42.2003,42.0506,42.0862,83100.0
2010-05-05 12:10:00,59.05,59.08,58.99,59.05,34500.0,42.0933,42.1147,42.0506,42.0933,34500.0
2010-05-05 12:20:00,59.05,59.08,58.8,58.8,36700.0,42.0933,42.1147,41.9151,41.9151,36700.0
2010-05-05 12:30:00,58.79,58.91,58.67,58.7,34100.0,41.908,41.9935,41.8225,41.8438,34100.0
2010-05-05 12:40:00,58.68,58.7,58.49,58.59,34400.0,41.8296,41.8438,41.6941,41.7654,34400.0
2010-05-05 12:50:00,58.6,58.71,58.58,58.58,20100.0,41.7726,41.851,41.7583,41.7583,20100.0
2010-05-05 13:00:00,58.58,58.58,58.33,58.55,33100.0,41.7583,41.7583,41.5801,41.7369,33100.0
2010-05-05 13:10:00,58.56,58.63,58.41,58.57,31300.0,41.744,41.7939,41.6371,41.7512,31300.0
2010-05-05 13:20:00,58.58,58.81,58.58,58.59,22900.0,41.7583,41.9223,41.7583,41.7654,22900.0
2010-05-05 13:30:00,58.58,58.64,58.48,58.63,29800.0,41.7583,41.8011,41.687,41.7939,29800.0
2010-05-05 13:40:00,58.63,58.71,58.54,58.7,45400.0,41.7939,41.851,41.7298,41.8438,45400.0
2010-05-05 13:50:00,58.67,58.7,58.5,58.6,35700.0,41.8225,41.8438,41.7013,41.7726,35700.0
2010-05-05 14:00:00,58.6,58.63,58.42,58.6,30100.0,41.7726,41.7939,41.6442,41.7726,30100.0
2010-05-05 14:10:00,58.61,58.68,58.54,58.6,71200.0,41.7797,41.8296,41.7298,41.7726,71200.0
2010-05-05 14:20:00,58.6,58.61,58.34,58.4,39300.0,41.7726,41.7797,41.5872,41.63,39300.0
2010-05-05 14:30:00,58.4,58.43,58.25,58.25,38100.0,41.63,41.6514,41.5231,41.5231,38100.0
2010-05-05 14:40:00,58.27,58.31,57.95,57.98,98600.0,41.5373,41.5658,41.3092,41.3306,98600.0
2010-05-05 14:50:00,57.97,58.38,57.92,58.31,78400.0,41.3235,41.6157,41.2878,41.5658,78400.0
2010-05-05 15:00:00,58.31,58.47,58.25,58.46,67700.0,41.5658,41.6799,41.5231,41.6728,67700.0
2010-05-05 15:10:00,58.46,58.5,58.29,58.35,45100.0,41.6728,41.7013,41.5516,41.5943,45100.0
2010-05-05 15:20:00,58.36,58.58,58.34,58.36,91200.0,41.6015,41.7583,41.5872,41.6015,91200.0
2010-05-05 15:30:00,58.36,58.43,58.1,58.23,108500.0,41.6015,41.6514,41.4161,41.5088,108500.0
2010-05-05 15:40:00,58.21,58.35,58.15,58.33,127900.0,41.4946,41.5943,41.4518,41.5801,127900.0
2010-05-05 15:50:00,58.33,58.42,58.28,58.33,227200.0,41.5801,41.6442,41.5444,41.5801,227200.0
2010-05-06 09:30:00,58.05,58.19,57.58,57.93,130300.0,41.3805,41.4803,41.0455,41.295,130300.0
2010-05-06 09:40:00,57.92,58.2,57.92,58.0,56900.0,41.2878,41.4874,41.2878,41.3449,56900.0
2010-05-06 09:50:00,58.04,58.33,57.99,58.3,38200.0,41.3734,41.5801,41.3377,41.5587,38200.0
2010-05-06 10:00:00,58.33,58.63,58.23,58.46,44500.0,41.5801,41.7939,41.5088,41.6728,44500.0
2010-05-06 10:10:00,58.45,58.75,58.33,58.68,57600.0,41.6656,41.8795,41.5801,41.8296,57600.0
2010-05-06 10:20:00,58.68,58.69,57.97,57.97,81500.0,41.8296,41.8367,41.3235,41.3235,81500.0
2010-05-06 10:30:00,57.97,58.43,57.89,58.4,51900.0,41.3235,41.6514,41.2664,41.63,51900.0
2010-05-06 10:40:00,58.39,58.43,58.14,58.23,53200.0,41.6229,41.6514,41.4447,41.5088,53200.0
2010-05-06 10:50:00,58.24,58.28,57.86,58.0,47500.0,41.5159,41.5444,41.2451,41.3449,47500.0
2010-05-06 11:00:00,58.03,58.04,57.48,57.68,84900.0,41.3662,41.3734,40.9742,41.1167,84900.0
2010-05-06 11:10:00,57.65,57.67,57.21,57.26,76600.0,41.0954,41.1096,40.7817,40.8174,76600.0
2010-05-06 11:20:00,57.28,57.61,57.25,57.58,54100.0,40.8316,41.0668,40.8102,41.0455,54100.0
2010-05-06 11:30:00,57.55,57.63,57.44,57.49,62600.0,41.0241,41.0811,40.9457,40.9813,62600.0
2010-05-06 11:40:00,57.46,57.46,57.14,57.17,66500.0,40.9599,40.9599,40.7318,40.7532,66500.0
2010-05-06 11:50:00,57.2,57.47,57.17,57.39,59600.0,40.7746,40.967,40.7532,40.91,59600.0
2010-05-06 12:00:00,57.45,57.62,57.34,57.51,46000.0,40.9528,41.074,40.8744,40.9956,46000.0
2010-05-06 12:10:00,57.5,57.77,57.49,57.63,31000.0,40.9884,41.1809,40.9813,41.0811,31000.0
2010-05-06 12:20:00,57.67,57.75,57.6,57.64,31100.0,41.1096,41.1666,41.0597,41.0882,31100.0
2010-05-06 12:30:00,57.63,57.71,57.4,57.53,48000.0,41.0811,41.1381,40.9171,41.0098,48000.0
2010-05-06 12:40:00,57.5,57.5,57.14,57.15,50200.0,40.9884,40.9884,40.7318,40.7389,50200.0
2010-05-06 12:50:00,57.16,57.23,57.04,57.22,82000.0,40.7461,40.796,40.6605,40.7888,82000.0
2010-05-06 13:00:00,57.21,57.36,57.14,57.2,58000.0,40.7817,40.8886,40.7318,40.7746,58000.0
2010-05-06 13:10:00,57.22,57.22,56.83,56.94,92300.0,40.7888,40.7888,40.5108,40.5892,92300.0
2010-05-06 13:20:00,56.91,56.96,56.73,56.92,56700.0,40.5679,40.6035,40.4395,40.575,56700.0
2010-05-06 13:30:00,56.94,56.94,56.63,56.65,108400.0,40.5892,40.5892,40.3683,40.3825,108400.0
2010-05-06 13:40:00,56.65,56.71,56.53,56.58,64200.0,40.3825,40.4253,40.297,40.3326,64200.0
2010-05-06 13:50:00,56.58,56.65,56.37,56.48,76700.0,40.3326,40.3825,40.1829,40.2613,76700.0
2010-05-06 14:00:00,56.49,56.59,56.14,56.19,109000.0,40.2685,40.3397,40.019,40.0546,109000.0
2010-05-06 14:10:00,56.2,56.25,55.83,55.92,143300.0,40.0617,40.0974,39.798,39.8621,143300.0
2010-05-06 14:20:00,55.91,56.14,55.54,56.01,155800.0,39.855,40.019,39.5913,39.9263,155800.0
2010-05-06 14:30:00,56.0,56.03,54.74,54.8,249100.0,39.9192,39.9406,39.021,39.0638,249100.0
2010-05-06 14:40:00,54.78,54.94,51.93,53.94,422200.0,39.0495,39.1636,37.0179,38.4507,422200.0
2010-05-06 14:50:00,54.0,56.22,53.88,55.0,263600.0,38.4935,40.076,38.4079,39.2063,263600.0
2010-05-06 15:00:00,55.03,56.86,54.95,56.27,226900.0,39.2277,40.5322,39.1707,40.1116,226900.0
2010-05-06 15:10:00,56.3,56.54,55.57,55.65,170000.0,40.133,40.3041,39.6126,39.6697,170000.0
2010-05-06 15:20:00,55.62,55.94,55.0,55.6,208900.0,39.6483,39.8764,39.2063,39.634,208900.0
2010-05-06 15:30:00,55.61,56.54,55.61,55.92,253900.0,39.6412,40.3041,39.6412,39.8621,253900.0
2010-05-06 15:40:00,55.92,57.01,55.91,56.85,283100.0,39.8621,40.6391,39.855,40.5251,283100.0
2010-05-06 15:50:00,56.86,56.91,56.35,56.36,352700.0,40.5322,40.5679,40.1687,40.1758,352700.0
2010-05-07 09:30:00,56.27,56.74,55.5,56.69,132800.0,40.1116,40.4467,39.5627,40.411,132800.0
2010-05-07 09:40:00,56.66,56.71,56.11,56.34,181600.0,40.3896,40.4253,39.9976,40.1615,181600.0
2010-05-07 09:50:00,56.35,56.8,55.97,56.03,109600.0,40.1687,40.4894,39.8978,39.9406,109600.0
2010-05-07 10:00:00,55.99,56.36,55.55,56.06,124300.0,39.912,40.1758,39.5984,39.9619,124300.0
2010-05-07 10:10:00,56.07,56.2,55.72,55.82,96300.0,39.9691,40.0617,39.7196,39.7909,96300.0
2010-05-07 10:20:00,55.8,55.8,54.49,54.91,159900.0,39.7766,39.7766,38.8428,39.1422,159900.0
2010-05-07 10:30:00,54.94,55.65,54.83,55.53,169600.0,39.1636,39.6697,39.0851,39.5841,169600.0
2010-05-07 10:40:00,55.55,55.63,54.91,55.24,100300.0,39.5984,39.6554,39.1422,39.3774,100300.0
2010-05-07 10:50:00,55.29,55.94,55.09,55.67,183000.0,39.4131,39.8764,39.2705,39.6839,183000.0
2010-05-07 11:00:00,55.65,56.1,55.36,56.06,121000.0,39.6697,39.9905,39.4629,39.9619,121000.0
2010-05-07 11:10:00,56.05,56.83,56.01,56.49,134400.0,39.9548,40.5108,39.9263,40.2685,134400.0
2010-05-07 11:20:00,56.41,56.52,55.75,55.85,116700.0,40.2114,40.2898,39.741,39.8122,116700.0
2010-05-07 11:30:00,55.8,55.9,55.45,55.84,71400.0,39.7766,39.8479,39.5271,39.8051,71400.0
2010-05-07 11:40:00,55.85,56.65,55.85,56.49,62500.0,39.8122,40.3825,39.8122,40.2685,62500.0
2010-05-07 11:50:00,56.5,56.51,56.08,56.25,84200.0,40.2756,40.2827,39.9762,40.0974,84200.0
2010-05-07 12:00:00,56.24,56.61,55.98,56.49,60000.0,40.0903,40.354,39.9049,40.2685,60000.0
2010-05-07 12:10:00,56.48,56.83,56.35,56.58,71700.0,40.2613,40.5108,40.1687,40.3326,71700.0
2010-05-07 12:20:00,56.6,56.62,55.86,55.97,60700.0,40.3469,40.3611,39.8194,39.8978,60700.0
2010-05-07 12:30:00,55.97,55.99,55.6,55.67,95200.0,39.8978,39.912,39.634,39.6839,95200.0
2010-05-07 12:40:00,55.69,56.0,55.67,55.78,58700.0,39.6982,39.9192,39.6839,39.7623,58700.0
2010-05-07 12:50:00,55.77,55.94,55.61,55.68,73700.0,39.7552,39.8764,39.6412,39.6911,73700.0
2010-05-07 13:00:00,55.67,55.83,55.45,55.46,53600.0,39.6839,39.798,39.5271,39.5342,53600.0
2010-05-07 13:10:00,55.46,55.72,55.25,55.48,121900.0,39.5342,39.7196,39.3845,39.5485,121900.0
2010-05-07 13:20:00,55.51,55.6,55.31,55.33,79300.0,39.5699,39.634,39.4273,39.4416,79300.0
2010-05-07 13:30:00,55.37,55.67,55.31,55.56,58200.0,39.4701,39.6839,39.4273,39.6055,58200.0
2010-05-07 13:40:00,55.57,56.13,55.57,56.05,55600.0,39.6126,40.0118,39.6126,39.9548,55600.0
2010-05-07 13:50:00,56.04,56.04,55.63,55.65,65300.0,39.9477,39.9477,39.6554,39.6697,65300.0
2010-05-07 14:00:00,55.66,55.83,55.56,55.65,63500.0,39.6768,39.798,39.6055,39.6697,63500.0
2010-05-07 14:10:00,55.63,55.74,55.39,55.74,45200.0,39.6554,39.7338,39.4843,39.7338,45200.0
2010-05-07 14:20:00,55.71,55.73,55.24,55.24,101900.0,39.7124,39.7267,39.3774,39.3774,101900.0
2010-05-07 14:30:00,55.24,55.4,55.17,55.35,134100.0,39.3774,39.4915,39.3275,39.4558,134100.0
2010-05-07 14:40:00,55.33,55.67,55.29,55.33,79800.0,39.4416,39.6839,39.4131,39.4416,79800.0
2010-05-07 14:50:00,55.31,55.42,55.17,55.35,76000.0,39.4273,39.5057,39.3275,39.4558,76000.0
2010-05-07 15:00:00,55.34,55.41,55.02,55.02,120300.0,39.4487,39.4986,39.2206,39.2206,120300.0
2010-05-07 15:10:00,55.06,55.32,55.0,55.28,161200.0,39.2491,39.4344,39.2063,39.4059,161200.0
2010-05-07 15:20:00,55.28,55.59,55.16,55.21,186000.0,39.4059,39.6269,39.3204,39.356,186000.0
2010-05-07 15:30:00,55.23,55.25,54.94,54.99,255600.0,39.3703,39.3845,39.1636,39.1992,255600.0
2010-05-07 15:40:00,55.01,55.34,55.01,55.2,223800.0,39.2135,39.4487,39.2135,39.3489,223800.0
2010-05-07 15:50:00,55.19,55.38,55.07,55.23,377200.0,39.3418,39.4772,39.2562,39.3703,377200.0
2010-05-10 09:30:00,57.44,58.57,57.23,58.24,129700.0,40.9457,41.7512,40.796,41.5159,129700.0
2010-05-10 09:40:00,58.23,58.66,58.23,58.6,114600.0,41.5088,41.8153,41.5088,41.7726,114600.0
2010-05-10 09:50:00,58.6,58.74,58.25,58.44,121600.0,41.7726,41.8724,41.5231,41.6585,121600.0
2010-05-10 10:00:00,58.44,58.44,58.0,58.16,91700.0,41.6585,41.6585,41.3449,41.4589,91700.0
2010-05-10 10:10:00,58.17,58.5,58.15,58.41,119500.0,41.466,41.7013,41.4518,41.6371,119500.0
2010-05-10 10:20:00,58.4,58.44,58.0,58.03,53400.0,41.63,41.6585,41.3449,41.3662,53400.0
2010-05-10 10:30:00,58.04,58.38,58.04,58.22,40200.0,41.3734,41.6157,41.3734,41.5017,40200.0
2010-05-10 10:40:00,58.25,58.34,57.95,58.08,57700.0,41.5231,41.5872,41.3092,41.4019,57700.0
2010-05-10 10:50:00,58.1,58.13,57.87,58.1,51000.0,41.4161,41.4375,41.2522,41.4161,51000.0
2010-05-10 11:00:00,58.1,58.38,58.07,58.14,81000.0,41.4161,41.6157,41.3948,41.4447,81000.0
2010-05-10 11:10:00,58.15,58.27,58.0,58.2,54600.0,41.4518,41.5373,41.3449,41.4874,54600.0
2010-05-10 11:20:00,58.19,58.25,57.95,58.25,61500.0,41.4803,41.5231,41.3092,41.5231,61500.0
2010-05-10 11:30:00,58.23,58.26,58.06,58.22,68800.0,41.5088,41.5302,41.3876,41.5017,68800.0
2010-05-10 11:40:00,58.25,58.3,58.13,58.13,50300.0,41.5231,41.5587,41.4375,41.4375,50300.0
2010-05-10 11:50:00,58.14,58.36,58.1,58.23,51100.0,41.4447,41.6015,41.4161,41.5088,51100.0
2010-05-10 12:00:00,58.26,58.27,58.09,58.15,50500.0,41.5302,41.5373,41.409,41.4518,50500.0
2010-05-10 12:10:00,58.16,58.32,58.09,58.24,51400.0,41.4589,41.573,41.409,41.5159,51400.0
2010-05-10 12:20:00,58.23,58.24,58.1,58.11,32300.0,41.5088,41.5159,41.4161,41.4233,32300.0
2010-05-10 12:30:00,58.12,58.35,58.11,58.33,107400.0,41.4304,41.5943,41.4233,41.5801,107400.0
2010-05-10 12:40:00,58.32,58.32,58.05,58.07,37600.0,41.573,41.573,41.3805,41.3948,37600.0
2010-05-10 12:50:00,58.05,58.23,58.03,58.17,47100.0,41.3805,41.5088,41.3662,41.466,47100.0
2010-05-10 13:00:00,58.19,58.22,57.71,57.81,119400.0,41.4803,41.5017,41.1381,41.2094,119400.0
2010-05-10 13:10:00,57.83,58.08,57.81,58.06,96600.0,41.2237,41.4019,41.2094,41.3876,96600.0
2010-05-10 13:20:00,58.05,58.27,58.0,58.27,49700.0,41.3805,41.5373,41.3449,41.5373,49700.0
2010-05-10 13:30:00,58.29,58.41,58.26,58.26,51900.0,41.5516,41.6371,41.5302,41.5302,51900.0
2010-05-10 13:40:00,58.26,58.27,58.04,58.25,60600.0,41.5302,41.5373,41.3734,41.5231,60600.0
2010-05-10 13:50:00,58.26,58.38,58.12,58.17,29300.0,41.5302,41.6157,41.4304,41.466,29300.0
2010-05-10 14:00:00,58.15,58.36,57.96,58.36,50300.0,41.4518,41.6015,41.3163,41.6015,50300.0
2010-05-10 14:10:00,58.35,58.39,58.25,58.33,28800.0,41.5943,41.6229,41.5231,41.5801,28800.0
2010-05-10 14:20:00,58.34,58.59,58.33,58.39,45400.0,41.5872,41.7654,41.5801,41.6229,45400.0
2010-05-10 14:30:00,58.41,58.47,58.23,58.23,49600.0,41.6371,41.6799,41.5088,41.5088,49600.0
2010-05-10 14:40:00,58.21,58.44,58.18,58.38,33600.0,41.4946,41.6585,41.4732,41.6157,33600.0
2010-05-10 14:50:00,58.37,58.59,58.37,58.53,56600.0,41.6086,41.7654,41.6086,41.7227,56600.0
2010-05-10 15:00:00,58.53,58.55,58.44,58.52,100400.0,41.7227,41.7369,41.6585,41.7155,100400.0
2010-05-10 15:10:00,58.5,58.65,58.45,58.57,108700.0,41.7013,41.8082,41.6656,41.7512,108700.0
2010-05-10 15:20:00,58.56,58.6,58.47,58.54,105300.0,41.744,41.7726,41.6799,41.7298,105300.0
2010-05-10 15:30:00,58.54,58.57,58.42,58.53,155800.0,41.7298,41.7512,41.6442,41.7227,155800.0
2010-05-10 15:40:00,58.54,58.67,58.5,58.61,199300.0,41.7298,41.8225,41.7013,41.7797,199300.0
2010-05-10 15:50:00,58.61,58.82,58.6,58.82,346000.0,41.7797,41.9294,41.7726,41.9294,346000.0
2010-05-11 09:30:00,58.24,58.98,58.02,58.83,72600.0,41.5159,42.0434,41.3591,41.9365,72600.0
2010-05-11 09:40:00,58.9,58.97,58.69,58.91,64900.0,41.9864,42.0363,41.8367,41.9935,64900.0
2010-05-11 09:50:00,58.96,59.12,58.73,58.83,64500.0,42.0292,42.1432,41.8652,41.9365,64500.0
2010-05-11 10:00:00,58.87,58.98,58.53,58.67,39600.0,41.965,42.0434,41.7227,41.8225,39600.0
2010-05-11 10:10:00,58.67,58.92,58.63,58.79,29600.0,41.8225,42.0007,41.7939,41.908,29600.0
2010-05-11 10:20:00,58.81,58.98,58.75,58.78,29700.0,41.9223,42.0434,41.8795,41.9009,29700.0
2010-05-11 10:30:00,58.76,58.79,58.62,58.77,25000.0,41.8866,41.908,41.7868,41.8937,25000.0
2010-05-11 10:40:00,58.77,58.87,58.7,58.81,27200.0,41.8937,41.965,41.8438,41.9223,27200.0
2010-05-11 10:50:00,58.82,58.9,58.73,58.79,39100.0,41.9294,41.9864,41.8652,41.908,39100.0
2010-05-11 11:00:00,58.8,59.06,58.8,59.03,37000.0,41.9151,42.1005,41.9151,42.0791,37000.0
2010-05-11 11:10:00,59.07,59.2,59.0,59.18,28100.0,42.1076,42.2003,42.0577,42.186,28100.0
2010-05-11 11:20:00,59.2,59.22,59.02,59.21,35700.0,42.2003,42.2145,42.072,42.2074,35700.0
2010-05-11 11:30:00,59.2,59.46,59.08,59.37,37700.0,42.2003,42.3856,42.1147,42.3214,37700.0
2010-05-11 11:40:00,59.34,59.56,59.25,59.32,92700.0,42.3001,42.4569,42.2359,42.2858,92700.0
2010-05-11 11:50:00,59.31,59.45,59.17,59.33,53200.0,42.2787,42.3785,42.1789,42.2929,53200.0
2010-05-11 12:00:00,59.31,59.56,59.28,59.51,62600.0,42.2787,42.4569,42.2573,42.4212,62600.0
2010-05-11 12:10:00,59.52,59.52,59.35,59.41,26700.0,42.4284,42.4284,42.3072,42.35,26700.0
2010-05-11 12:20:00,59.41,59.46,59.31,59.38,21600.0,42.35,42.3856,42.2787,42.3286,21600.0
2010-05-11 12:30:00,59.37,59.39,59.23,59.28,34200.0,42.3214,42.3357,42.2216,42.2573,34200.0
2010-05-11 12:40:00,59.26,59.51,59.24,59.44,44400.0,42.243,42.4212,42.2288,42.3713,44400.0
2010-05-11 12:50:00,59.44,59.5,59.37,59.46,44200.0,42.3713,42.4141,42.3214,42.3856,44200.0
2010-05-11 13:00:00,59.46,59.51,59.37,59.46,25200.0,42.3856,42.4212,42.3214,42.3856,25200.0
2010-05-11 13:10:00,59.44,59.49,59.34,59.39,38700.0,42.3713,42.407,42.3001,42.3357,38700.0
2010-05-11 13:20:00,59.39,59.49,59.35,59.48,45200.0,42.3357,42.407,42.3072,42.3999,45200.0
2010-05-11 13:30:00,59.48,59.51,59.36,59.46,37500.0,42.3999,42.4212,42.3143,42.3856,37500.0
2010-05-11 13:40:00,59.48,59.69,59.4,59.55,97900.0,42.3999,42.5496,42.3428,42.4498,97900.0
2010-05-11 13:50:00,59.53,59.69,59.53,59.56,25000.0,42.4355,42.5496,42.4355,42.4569,25000.0
2010-05-11 14:00:00,59.55,59.63,59.44,59.45,65700.0,42.4498,42.5068,42.3713,42.3785,65700.0
2010-05-11 14:10:00,59.45,59.49,59.15,59.24,111300.0,42.3785,42.407,42.1646,42.2288,111300.0
2010-05-11 14:20:00,59.22,59.51,59.22,59.47,73900.0,42.2145,42.4212,42.2145,42.3927,73900.0
2010-05-11 14:30:00,59.46,59.49,59.25,59.38,110700.0,42.3856,42.407,42.2359,42.3286,110700.0
2010-05-11 14:40:00,59.36,59.55,59.26,59.48,81400.0,42.3143,42.4498,42.243,42.3999,81400.0
2010-05-11 14:50:00,59.47,59.54,59.38,59.4,111800.0,42.3927,42.4426,42.3286,42.3428,111800.0
2010-05-11 15:00:00,59.4,59.41,59.12,59.12,101000.0,42.3428,42.35,42.1432,42.1432,101000.0
2010-05-11 15:10:00,59.11,59.29,59.04,59.11,115600.0,42.1361,42.2644,42.0862,42.1361,115600.0
2010-05-11 15:20:00,59.11,59.25,59.0,59.21,90100.0,42.1361,42.2359,42.0577,42.2074,90100.0
2010-05-11 15:30:00,59.21,59.38,59.07,59.31,123900.0,42.2074,42.3286,42.1076,42.2787,123900.0
2010-05-11 15:40:00,59.3,59.36,59.17,59.23,183400.0,42.2715,42.3143,42.1789,42.2216,183400.0
2010-05-11 15:50:00,59.21,59.28,59.13,59.17,204900.0,42.2074,42.2573,42.1504,42.1789,204900.0
2010-05-12 09:30:00,59.57,59.65,59.35,59.62,49800.0,42.464,42.521,42.3072,42.4997,49800.0
2010-05-12 09:40:00,59.6,59.62,59.32,59.43,36800.0,42.4854,42.4997,42.2858,42.3642,36800.0
2010-05-12 09:50:00,59.44,59.67,59.23,59.65,35700.0,42.3713,42.5353,42.2216,42.521,35700.0
2010-05-12 10:00:00,59.65,59.97,59.62,59.88,46500.0,42.521,42.7492,42.4997,42.685,46500.0
2010-05-12 10:10:00,59.88,60.0,59.85,59.96,58700.0,42.685,42.7705,42.6636,42.742,58700.0
2010-05-12 10:20:00,59.97,60.4,59.96,60.37,102300.0,42.7492,43.0557,42.742,43.0343,102300.0
2010-05-12 10:30:00,60.37,60.51,60.26,60.3,91100.0,43.0343,43.1341,42.9559,42.9844,91100.0
2010-05-12 10:40:00,60.3,60.39,60.22,60.39,81000.0,42.9844,43.0485,42.9274,43.0485,81000.0
2010-05-12 10:50:00,60.39,60.49,60.34,60.4,29400.0,43.0485,43.1198,43.0129,43.0557,29400.0
2010-05-12 11:00:00,60.41,60.65,60.4,60.45,35000.0,43.0628,43.2339,43.0557,43.0913,35000.0
2010-05-12 11:10:00,60.46,60.47,60.05,60.09,28900.0,43.0984,43.1056,42.8062,42.8347,28900.0
2010-05-12 11:20:00,60.08,60.1,59.86,59.88,29600.0,42.8276,42.8418,42.6707,42.685,29600.0
2010-05-12 11:30:00,59.88,60.12,59.87,60.1,23400.0,42.685,42.8561,42.6779,42.8418,23400.0
2010-05-12 11:40:00,60.12,60.19,60.01,60.03,29300.0,42.8561,42.906,42.7777,42.7919,29300.0
2010-05-12 11:50:00,60.03,60.21,59.94,60.21,29300.0,42.7919,42.9202,42.7278,42.9202,29300.0
2010-05-12 12:00:00,60.21,60.35,60.17,60.29,16000.0,42.9202,43.02,42.8917,42.9773,16000.0
2010-05-12 12:10:00,60.29,60.42,60.28,60.34,36900.0,42.9773,43.0699,42.9701,43.0129,36900.0
2010-05-12 12:20:00,60.33,60.34,60.17,60.22,21200.0,43.0058,43.0129,42.8917,42.9274,21200.0
2010-05-12 12:30:00,60.25,60.34,60.17,60.25,55500.0,42.9487,43.0129,42.8917,42.9487,55500.0
2010-05-12 12:40:00,60.27,60.33,60.23,60.28,30400.0,42.963,43.0058,42.9345,42.9701,30400.0
2010-05-12 12:50:00,60.28,60.48,60.28,60.44,26300.0,42.9701,43.1127,42.9701,43.0842,26300.0
2010-05-12 13:00:00,60.45,60.7,60.44,60.62,54800.0,43.0913,43.2695,43.0842,43.2125,54800.0
2010-05-12 13:10:00,60.62,60.8,60.6,60.76,47400.0,43.2125,43.3408,43.1982,43.3123,47400.0
2010-05-12 13:20:00,60.76,60.76,60.56,60.61,21700.0,43.3123,43.3123,43.1697,43.2054,21700.0
2010-05-12 13:30:00,60.63,60.7,60.58,60.63,18300.0,43.2196,43.2695,43.184,43.2196,18300.0
2010-05-12 13:40:00,60.62,60.73,60.51,60.7,48800.0,43.2125,43.2909,43.1341,43.2695,48800.0
2010-05-12 13:50:00,60.68,60.72,60.6,60.62,24400.0,43.2553,43.2838,43.1982,43.2125,24400.0
2010-05-12 14:00:00,60.61,60.72,60.55,60.58,47100.0,43.2054,43.2838,43.1626,43.184,47100.0
2010-05-12 14:10:00,60.58,60.79,60.56,60.76,24800.0,43.184,43.3337,43.1697,43.3123,24800.0
2010-05-12 14:20:00,60.76,60.87,60.73,60.82,32700.0,43.3123,43.3907,43.2909,43.3551,32700.0
2010-05-12 14:30:00,60.85,60.92,60.71,60.71,28900.0,43.3765,43.4264,43.2767,43.2767,28900.0
2010-05-12 14:40:00,60.71,60.81,60.7,60.74,24200.0,43.2767,43.3479,43.2695,43.298,24200.0
2010-05-12 14:50:00,60.76,60.8,60.67,60.73,50000.0,43.3123,43.3408,43.2481,43.2909,50000.0
2010-05-12 15:00:00,60.75,60.85,60.69,60.79,38900.0,43.3052,43.3765,43.2624,43.3337,38900.0
2010-05-12 15:10:00,60.79,60.81,60.7,60.71,62200.0,43.3337,43.3479,43.2695,43.2767,62200.0
2010-05-12 15:20:00,60.71,60.81,60.63,60.75,56700.0,43.2767,43.3479,43.2196,43.3052,56700.0
2010-05-12 15:30:00,60.75,60.78,60.65,60.71,129700.0,43.3052,43.3266,43.2339,43.2767,129700.0
2010-05-12 15:40:00,60.71,60.8,60.65,60.68,136500.0,43.2767,43.3408,43.2339,43.2553,136500.0
2010-05-12 15:50:00,60.67,60.86,60.67,60.75,210000.0,43.2481,43.3836,43.2481,43.3052,210000.0
2010-05-13 09:30:00,60.44,60.5,59.81,59.99,60800.0,43.0842,43.127,42.6351,42.7634,60800.0
2010-05-13 09:40:00,59.97,60.72,59.88,60.67,49600.0,42.7492,43.2838,42.685,43.2481,49600.0
2010-05-13 09:50:00,60.68,60.7,60.27,60.31,35100.0,43.2553,43.2695,42.963,42.9915,35100.0
2010-05-13 10:00:00,60.32,60.46,60.2,60.46,26900.0,42.9986,43.0984,42.9131,43.0984,26900.0
2010-05-13 10:10:00,60.47,60.7,60.32,60.69,31400.0,43.1056,43.2695,42.9986,43.2624,31400.0
2010-05-13 10:20:00,60.68,60.68,60.42,60.5,37800.0,43.2553,43.2553,43.0699,43.127,37800.0
2010-05-13 10:30:00,60.5,60.64,60.37,60.5,43600.0,43.127,43.2268,43.0343,43.127,43600.0
2010-05-13 10:40:00,60.54,60.55,60.36,60.43,33200.0,43.1555,43.1626,43.0272,43.0771,33200.0
2010-05-13 10:50:00,60.4,60.42,60.24,60.24,28900.0,43.0557,43.0699,42.9416,42.9416,28900.0
2010-05-13 11:00:00,60.24,60.3,60.08,60.23,35200.0,42.9416,42.9844,42.8276,42.9345,35200.0
2010-05-13 11:10:00,60.24,60.41,60.24,60.4,23000.0,42.9416,43.0628,42.9416,43.0557,23000.0
2010-05-13 11:20:00,60.42,60.59,60.4,60.47,22300.0,43.0699,43.1911,43.0557,43.1056,22300.0
2010-05-13 11:30:00,60.48,60.52,60.4,60.43,19500.0,43.1127,43.1412,43.0557,43.0771,19500.0
2010-05-13 11:40:00,60.42,60.54,60.36,60.52,29000.0,43.0699,43.1555,43.0272,43.1412,29000.0
2010-05-13 11:50:00,60.51,60.51,60.28,60.35,39000.0,43.1341,43.1341,42.9701,43.02,39000.0
2010-05-13 12:00:00,60.33,60.51,60.31,60.47,18300.0,43.0058,43.1341,42.9915,43.1056,18300.0
2010-05-13 12:10:00,60.46,60.52,60.35,60.39,35100.0,43.0984,43.1412,43.02,43.0485,35100.0
2010-05-13 12:20:00,60.39,60.5,60.37,60.44,34900.0,43.0485,43.127,43.0343,43.0842,34900.0
2010-05-13 12:30:00,60.46,60.5,60.4,60.4,33500.0,43.0984,43.127,43.0557,43.0557,33500.0
2010-05-13 12:40:00,60.4,60.47,60.36,60.36,19000.0,43.0557,43.1056,43.0272,43.0272,19000.0
2010-05-13 12:50:00,60.35,60.44,60.32,60.36,39300.0,43.02,43.0842,42.9986,43.0272,39300.0
2010-05-13 13:00:00,60.36,60.36,60.26,60.31,23800.0,43.0272,43.0272,42.9559,42.9915,23800.0
2010-05-13 13:10:00,60.31,60.51,60.3,60.48,29100.0,42.9915,43.1341,42.9844,43.1127,29100.0
2010-05-13 13:20:00,60.5,60.61,60.48,60.61,32800.0,43.127,43.2054,43.1127,43.2054,32800.0
2010-05-13 13:30:00,60.61,60.73,60.6,60.63,23400.0,43.2054,43.2909,43.1982,43.2196,23400.0
2010-05-13 13:40:00,60.64,60.75,60.64,60.69,43600.0,43.2268,43.3052,43.2268,43.2624,43600.0
2010-05-13 13:50:00,60.69,60.72,60.56,60.63,28500.0,43.2624,43.2838,43.1697,43.2196,28500.0
2010-05-13 14:00:00,60.62,60.75,60.62,60.71,45900.0,43.2125,43.3052,43.2125,43.2767,45900.0
2010-05-13 14:10:00,60.71,60.76,60.59,60.6,41700.0,43.2767,43.3123,43.1911,43.1982,41700.0
2010-05-13 14:20:00,60.61,60.63,60.51,60.51,38500.0,43.2054,43.2196,43.1341,43.1341,38500.0
2010-05-13 14:30:00,60.51,60.52,60.41,60.47,41300.0,43.1341,43.1412,43.0628,43.1056,41300.0
2010-05-13 14:40:00,60.46,60.46,60.24,60.31,43200.0,43.0984,43.0984,42.9416,42.9915,43200.0
2010-05-13 14:50:00,60.29,60.3,60.13,60.21,38500.0,42.9773,42.9844,42.8632,42.9202,38500.0
2010-05-13 15:00:00,60.22,60.28,60.05,60.07,51400.0,42.9274,42.9701,42.8062,42.8204,51400.0
2010-05-13 15:10:00,60.07,60.14,59.67,59.84,95400.0,42.8204,42.8703,42.5353,42.6565,95400.0
2010-05-13 15:20:00,59.83,60.04,59.82,59.89,67300.0,42.6494,42.7991,42.6422,42.6921,67300.0
2010-05-13 15:30:00,59.89,59.95,59.63,59.77,119600.0,42.6921,42.7349,42.5068,42.6066,119600.0
2010-05-13 15:40:00,59.77,60.04,59.6,59.95,189200.0,42.6066,42.7991,42.4854,42.7349,189200.0
2010-05-13 15:50:00,59.95,60.08,59.74,59.74,229800.0,42.7349,42.8276,42.5852,42.5852,229800.0
2010-05-14 09:30:00,59.18,59.53,59.0,59.17,57800.0,42.186,42.4355,42.0577,42.1789,57800.0
2010-05-14 09:40:00,59.16,59.29,58.69,59.02,54900.0,42.1718,42.2644,41.8367,42.072,54900.0
2010-05-14 09:50:00,58.99,59.03,58.79,58.88,23300.0,42.0506,42.0791,41.908,41.9722,23300.0
2010-05-14 10:00:00,58.88,58.91,58.59,58.83,31900.0,41.9722,41.9935,41.7654,41.9365,31900.0
2010-05-14 10:10:00,58.84,59.27,58.84,58.99,45700.0,41.9436,42.2502,41.9436,42.0506,45700.0
2010-05-14 10:20:00,59.01,59.1,58.78,58.83,35100.0,42.0648,42.129,41.9009,41.9365,35100.0
2010-05-14 10:30:00,58.89,58.95,58.69,58.69,26000.0,41.9793,42.0221,41.8367,41.8367,26000.0
2010-05-14 10:40:00,58.71,58.86,58.63,58.86,34500.0,41.851,41.9579,41.7939,41.9579,34500.0
2010-05-14 10:50:00,58.86,58.92,58.74,58.78,52500.0,41.9579,42.0007,41.8724,41.9009,52500.0
2010-05-14 11:00:00,58.77,58.79,58.38,58.42,50400.0,41.8937,41.908,41.6157,41.6442,50400.0
2010-05-14 11:10:00,58.39,58.47,58.22,58.27,73200.0,41.6229,41.6799,41.5017,41.5373,73200.0
2010-05-14 11:20:00,58.26,58.37,57.96,58.33,53500.0,41.5302,41.6086,41.3163,41.5801,53500.0
2010-05-14 11:30:00,58.33,58.55,58.24,58.39,20600.0,41.5801,41.7369,41.5159,41.6229,20600.0
2010-05-14 11:40:00,58.38,58.43,58.18,58.38,28700.0,41.6157,41.6514,41.4732,41.6157,28700.0
2010-05-14 11:50:00,58.35,58.4,58.17,58.26,24900.0,41.5943,41.63,41.466,41.5302,24900.0
2010-05-14 12:00:00,58.27,58.3,57.9,58.06,55300.0,41.5373,41.5587,41.2736,41.3876,55300.0
2010-05-14 12:10:00,58.06,58.37,58.03,58.35,38500.0,41.3876,41.6086,41.3662,41.5943,38500.0
2010-05-14 12:20:00,58.32,58.5,58.12,58.43,28900.0,41.573,41.7013,41.4304,41.6514,28900.0
2010-05-14 12:30:00,58.44,58.47,58.28,58.45,28400.0,41.6585,41.6799,41.5444,41.6656,28400.0
2010-05-14 12:40:00,58.46,58.65,58.35,58.4,20300.0,41.6728,41.8082,41.5943,41.63,20300.0
2010-05-14 12:50:00,58.39,58.74,58.39,58.73,43500.0,41.6229,41.8724,41.6229,41.8652,43500.0
2010-05-14 13:00:00,58.73,58.74,58.41,58.5,36300.0,41.8652,41.8724,41.6371,41.7013,36300.0
2010-05-14 13:10:00,58.52,58.61,58.33,58.33,56800.0,41.7155,41.7797,41.5801,41.5801,56800.0
2010-05-14 13:20:00,58.33,58.45,58.33,58.39,19900.0,41.5801,41.6656,41.5801,41.6229,19900.0
2010-05-14 13:30:00,58.37,58.37,58.12,58.21,36800.0,41.6086,41.6086,41.4304,41.4946,36800.0
2010-05-14 13:40:00,58.23,58.32,58.14,58.25,49200.0,41.5088,41.573,41.4447,41.5231,49200.0
2010-05-14 13:50:00,58.26,58.45,58.19,58.38,44000.0,41.5302,41.6656,41.4803,41.6157,44000.0
2010-05-14 14:00:00,58.35,58.45,58.21,58.27,25800.0,41.5943,41.6656,41.4946,41.5373,25800.0
2010-05-14 14:10:00,58.27,58.27,58.01,58.14,38800.0,41.5373,41.5373,41.352,41.4447,38800.0
2010-05-14 14:20:00,58.13,58.33,58.09,58.31,34400.0,41.4375,41.5801,41.409,41.5658,34400.0
2010-05-14 14:30:00,58.32,58.38,58.15,58.3,50500.0,41.573,41.6157,41.4518,41.5587,50500.0
2010-05-14 14:40:00,58.29,58.3,58.09,58.17,43400.0,41.5516,41.5587,41.409,41.466,43400.0
2010-05-14 14:50:00,58.15,58.24,58.01,58.06,56900.0,41.4518,41.5159,41.352,41.3876,56900.0
2010-05-14 15:00:00,58.02,58.11,57.96,58.09,77100.0,41.3591,41.4233,41.3163,41.409,77100.0
2010-05-14 15:10:00,58.1,58.17,57.93,57.97,58000.0,41.4161,41.466,41.295,41.3235,58000.0
2010-05-14 15:20:00,57.96,58.09,57.84,58.03,117600.0,41.3163,41.409,41.2308,41.3662,117600.0
2010-05-14 15:30:00,58.05,58.14,57.9,57.97,106600.0,41.3805,41.4447,41.2736,41.3235,106600.0
2010-05-14 15:40:00,57.96,58.33,57.94,58.18,152100.0,41.3163,41.5801,41.3021,41.4732,152100.0
2010-05-14 15:50:00,58.18,58.54,58.16,58.29,245100.0,41.4732,41.7298,41.4589,41.5516,245100.0
2010-05-17 09:30:00,58.31,58.88,58.31,58.68,42000.0,41.5658,41.9722,41.5658,41.8296,42000.0
2010-05-17 09:40:00,58.64,58.65,58.02,58.05,48700.0,41.8011,41.8082,41.3591,41.3805,48700.0
2010-05-17 09:50:00,58.06,58.2,57.83,57.93,54200.0,41.3876,41.4874,41.2237,41.295,54200.0
2010-05-17 10:00:00,57.92,58.04,57.87,57.88,33600.0,41.2878,41.3734,41.2522,41.2593,33600.0
2010-05-17 10:10:00,57.88,58.31,57.86,58.28,38000.0,41.2593,41.5658,41.2451,41.5444,38000.0
2010-05-17 10:20:00,58.28,58.43,58.19,58.38,24500.0,41.5444,41.6514,41.4803,41.6157,24500.0
2010-05-17 10:30:00,58.43,58.63,58.34,58.45,36800.0,41.6514,41.7939,41.5872,41.6656,36800.0
2010-05-17 10:40:00,58.4,58.51,58.29,58.34,28800.0,41.63,41.7084,41.5516,41.5872,28800.0
2010-05-17 10:50:00,58.33,58.5,58.28,58.28,23400.0,41.5801,41.7013,41.5444,41.5444,23400.0
2010-05-17 11:00:00,58.27,58.33,58.06,58.13,16800.0,41.5373,41.5801,41.3876,41.4375,16800.0
2010-05-17 11:10:00,58.09,58.09,57.71,57.73,37600.0,41.409,41.409,41.1381,41.1524,37600.0
2010-05-17 11:20:00,57.71,57.86,57.58,57.77,37600.0,41.1381,41.2451,41.0455,41.1809,37600.0
2010-05-17 11:30:00,57.75,57.84,57.66,57.74,44600.0,41.1666,41.2308,41.1025,41.1595,44600.0
2010-05-17 11:40:00,57.74,57.74,57.39,57.45,73900.0,41.1595,41.1595,40.91,40.9528,73900.0
2010-05-17 11:50:00,57.44,57.47,57.17,57.21,63400.0,40.9457,40.967,40.7532,40.7817,63400.0
2010-05-17 12:00:00,57.21,57.21,56.55,56.65,129800.0,40.7817,40.7817,40.3112,40.3825,129800.0
2010-05-17 12:10:00,56.6,56.92,56.6,56.82,53700.0,40.3469,40.575,40.3469,40.5037,53700.0
2010-05-17 12:20:00,56.82,56.92,56.76,56.81,69700.0,40.5037,40.575,40.4609,40.4966,69700.0
2010-05-17 12:30:00,56.84,57.0,56.83,56.94,41000.0,40.518,40.632,40.5108,40.5892,41000.0
2010-05-17 12:40:00,56.95,57.12,56.87,57.09,39500.0,40.5964,40.7176,40.5393,40.6962,39500.0
2010-05-17 12:50:00,57.11,57.12,56.93,56.95,28700.0,40.7104,40.7176,40.5821,40.5964,28700.0
2010-05-17 13:00:00,56.96,57.07,56.9,57.0,24500.0,40.6035,40.6819,40.5607,40.632,24500.0
2010-05-17 13:10:00,56.99,57.2,56.9,57.2,37000.0,40.6249,40.7746,40.5607,40.7746,37000.0
2010-05-17 13:20:00,57.21,57.28,57.1,57.12,38200.0,40.7817,40.8316,40.7033,40.7176,38200.0
2010-05-17 13:30:00,57.11,57.33,57.04,57.06,34300.0,40.7104,40.8672,40.6605,40.6748,34300.0
2010-05-17 13:40:00,57.03,57.07,56.94,57.04,21100.0,40.6534,40.6819,40.5892,40.6605,21100.0
2010-05-17 13:50:00,57.06,57.17,56.95,57.16,48000.0,40.6748,40.7532,40.5964,40.7461,48000.0
2010-05-17 14:00:00,57.16,57.39,57.12,57.29,54300.0,40.7461,40.91,40.7176,40.8387,54300.0
2010-05-17 14:10:00,57.29,57.39,57.26,57.35,40500.0,40.8387,40.91,40.8174,40.8815,40500.0
2010-05-17 14:20:00,57.35,57.37,57.22,57.26,33500.0,40.8815,40.8958,40.7888,40.8174,33500.0
2010-05-17 14:30:00,57.28,57.39,57.19,57.25,67500.0,40.8316,40.91,40.7675,40.8102,67500.0
2010-05-17 14:40:00,57.25,57.43,57.25,57.4,102500.0,40.8102,40.9385,40.8102,40.9171,102500.0
2010-05-17 14:50:00,57.39,57.6,57.35,57.56,45100.0,40.91,41.0597,40.8815,41.0312,45100.0
2010-05-17 15:00:00,57.58,57.95,57.55,57.59,90600.0,41.0455,41.3092,41.0241,41.0526,90600.0
2010-05-17 15:10:00,57.58,57.7,57.45,57.5,30100.0,41.0455,41.131,40.9528,40.9884,30100.0
2010-05-17 15:20:00,57.52,57.67,57.42,57.65,73300.0,41.0027,41.1096,40.9314,41.0954,73300.0
2010-05-17 15:30:00,57.63,58.08,57.61,58.05,72100.0,41.0811,41.4019,41.0668,41.3805,72100.0
2010-05-17 15:40:00,58.04,58.16,57.91,58.1,149100.0,41.3734,41.4589,41.2807,41.4161,149100.0
2010-05-17 15:50:00,58.1,58.24,58.05,58.11,160900.0,41.4161,41.5159,41.3805,41.4233,160900.0
2010-05-18 09:30:00,58.6,58.67,58.34,58.5,72800.0,41.7726,41.8225,41.5872,41.7013,72800.0
2010-05-18 09:40:00,58.53,58.61,58.1,58.47,104200.0,41.7227,41.7797,41.4161,41.6799,104200.0
2010-05-18 09:50:00,58.46,58.62,58.42,58.52,80200.0,41.6728,41.7868,41.6442,41.7155,80200.0
2010-05-18 10:00:00,58.51,58.52,58.3,58.41,31600.0,41.7084,41.7155,41.5587,41.6371,31600.0
2010-05-18 10:10:00,58.41,58.61,58.29,58.55,50200.0,41.6371,41.7797,41.5516,41.7369,50200.0
2010-05-18 10:20:00,58.54,58.61,58.44,58.48,48200.0,41.7298,41.7797,41.6585,41.687,48200.0
2010-05-18 10:30:00,58.48,58.55,58.21,58.34,138400.0,41.687,41.7369,41.4946,41.5872,138400.0
2010-05-18 10:40:00,58.35,58.37,58.04,58.09,69300.0,41.5943,41.6086,41.3734,41.409,69300.0
2010-05-18 10:50:00,58.07,58.07,57.77,57.87,81300.0,41.3948,41.3948,41.1809,41.2522,81300.0
2010-05-18 11:00:00,57.86,58.12,57.84,58.12,64700.0,41.2451,41.4304,41.2308,41.4304,64700.0
2010-05-18 11:10:00,58.11,58.34,58.1,58.23,88600.0,41.4233,41.5872,41.4161,41.5088,88600.0
2010-05-18 11:20:00,58.23,58.25,58.1,58.17,59400.0,41.5088,41.5231,41.4161,41.466,59400.0
2010-05-18 11:30:00,58.2,58.22,57.97,57.99,29700.0,41.4874,41.5017,41.3235,41.3377,29700.0
2010-05-18 11:40:00,58.01,58.02,57.66,57.74,26500.0,41.352,41.3591,41.1025,41.1595,26500.0
2010-05-18 11:50:00,57.73,57.83,57.7,57.74,24400.0,41.1524,41.2237,41.131,41.1595,24400.0
2010-05-18 12:00:00,57.74,57.78,57.35,57.61,64200.0,41.1595,41.188,40.8815,41.0668,64200.0
2010-05-18 12:10:00,57.64,57.7,57.55,57.59,110400.0,41.0882,41.131,41.0241,41.0526,110400.0
2010-05-18 12:20:00,57.59,57.75,57.39,57.74,52900.0,41.0526,41.1666,40.91,41.1595,52900.0
2010-05-18 12:30:00,57.74,57.91,57.66,57.76,24900.0,41.1595,41.2807,41.1025,41.1738,24900.0
2010-05-18 12:40:00,57.76,57.95,57.76,57.92,45500.0,41.1738,41.3092,41.1738,41.2878,45500.0
2010-05-18 12:50:00,57.93,57.96,57.53,57.55,46000.0,41.295,41.3163,41.0098,41.0241,46000.0
2010-05-18 13:00:00,57.54,57.71,57.24,57.38,98500.0,41.0169,41.1381,40.8031,40.9029,98500.0
2010-05-18 13:10:00,57.39,57.43,57.12,57.2,53400.0,40.91,40.9385,40.7176,40.7746,53400.0
2010-05-18 13:20:00,57.2,57.73,57.2,57.61,40000.0,40.7746,41.1524,40.7746,41.0668,40000.0
2010-05-18 13:30:00,57.63,57.74,57.32,57.34,37000.0,41.0811,41.1595,40.8601,40.8744,37000.0
2010-05-18 13:40:00,57.37,57.38,57.08,57.29,110400.0,40.8958,40.9029,40.689,40.8387,110400.0
2010-05-18 13:50:00,57.27,57.34,57.13,57.13,47000.0,40.8245,40.8744,40.7247,40.7247,47000.0
2010-05-18 14:00:00,57.12,57.5,57.12,57.48,50100.0,40.7176,40.9884,40.7176,40.9742,50100.0
2010-05-18 14:10:00,57.47,57.57,57.32,57.37,36200.0,40.967,41.0383,40.8601,40.8958,36200.0
2010-05-18 14:20:00,57.36,57.37,57.03,57.13,55400.0,40.8886,40.8958,40.6534,40.7247,55400.0
2010-05-18 14:30:00,57.15,57.15,56.73,56.76,58000.0,40.7389,40.7389,40.4395,40.4609,58000.0
2010-05-18 14:40:00,56.77,57.06,56.71,56.97,33200.0,40.4681,40.6748,40.4253,40.6106,33200.0
2010-05-18 14:50:00,56.95,56.99,56.71,56.8,59500.0,40.5964,40.6249,40.4253,40.4894,59500.0
2010-05-18 15:00:00,56.79,56.92,56.6,56.85,78800.0,40.4823,40.575,40.3469,40.5251,78800.0
2010-05-18 15:10:00,56.86,57.31,56.81,57.1,86400.0,40.5322,40.853,40.4966,40.7033,86400.0
2010-05-18 15:20:00,57.1,57.15,56.87,56.88,58200.0,40.7033,40.7389,40.5393,40.5465,58200.0
2010-05-18 15:30:00,56.89,57.06,56.84,57.02,93200.0,40.5536,40.6748,40.518,40.6463,93200.0
2010-05-18 15:40:00,57.01,57.28,56.92,57.02,126300.0,40.6391,40.8316,40.575,40.6463,126300.0
2010-05-18 15:50:00,57.04,57.24,56.98,57.07,185300.0,40.6605,40.8031,40.6178,40.6819,185300.0
2010-05-19 09:30:00,56.9,56.9,56.55,56.82,100800.0,40.5607,40.5607,40.3112,40.5037,100800.0
2010-05-19 09:40:00,56.93,57.59,56.69,57.42,74600.0,40.5821,41.0526,40.411,40.9314,74600.0
2010-05-19 09:50:00,57.43,57.66,56.95,57.02,47100.0,40.9385,41.1025,40.5964,40.6463,47100.0
2010-05-19 10:00:00,57.02,57.05,56.64,56.73,43700.0,40.6463,40.6677,40.3754,40.4395,43700.0
2010-05-19 10:10:00,56.73,56.73,56.03,56.21,77300.0,40.4395,40.4395,39.9406,40.0689,77300.0
2010-05-19 10:20:00,56.22,56.35,55.95,56.22,71700.0,40.076,40.1687,39.8835,40.076,71700.0
2010-05-19 10:30:00,56.25,56.55,56.12,56.41,55100.0,40.0974,40.3112,40.0047,40.2114,55100.0
2010-05-19 10:40:00,56.36,56.5,55.94,55.94,86300.0,40.1758,40.2756,39.8764,39.8764,86300.0
2010-05-19 10:50:00,55.92,55.96,55.71,55.77,99000.0,39.8621,39.8907,39.7124,39.7552,99000.0
2010-05-19 11:00:00,55.78,55.88,55.57,55.62,92800.0,39.7623,39.8336,39.6126,39.6483,92800.0
2010-05-19 11:10:00,55.62,55.62,55.42,55.52,80900.0,39.6483,39.6483,39.5057,39.577,80900.0
2010-05-19 11:20:00,55.53,55.54,55.26,55.36,96100.0,39.5841,39.5913,39.3917,39.4629,96100.0
2010-05-19 11:30:00,55.32,55.34,55.1,55.11,89200.0,39.4344,39.4487,39.2776,39.2847,89200.0
2010-05-19 11:40:00,55.12,55.15,54.95,55.0,71100.0,39.2919,39.3133,39.1707,39.2063,71100.0
2010-05-19 11:50:00,54.98,55.35,54.95,55.33,81300.0,39.1921,39.4558,39.1707,39.4416,81300.0
2010-05-19 12:00:00,55.32,55.55,55.31,55.36,87200.0,39.4344,39.5984,39.4273,39.4629,87200.0
2010-05-19 12:10:00,55.37,55.51,55.29,55.46,63600.0,39.4701,39.5699,39.4131,39.5342,63600.0
2010-05-19 12:20:00,55.45,56.02,55.42,55.96,74700.0,39.5271,39.9334,39.5057,39.8907,74700.0
2010-05-19 12:30:00,55.97,55.97,55.73,55.85,40600.0,39.8978,39.8978,39.7267,39.8122,40600.0
2010-05-19 12:40:00,55.85,55.89,55.57,55.58,37900.0,39.8122,39.8408,39.6126,39.6198,37900.0
2010-05-19 12:50:00,55.59,56.0,55.5,56.0,71200.0,39.6269,39.9192,39.5627,39.9192,71200.0
2010-05-19 13:00:00,55.99,56.06,55.67,55.8,86300.0,39.912,39.9619,39.6839,39.7766,86300.0
2010-05-19 13:10:00,55.8,55.8,55.61,55.78,72000.0,39.7766,39.7766,39.6412,39.7623,72000.0
2010-05-19 13:20:00,55.77,56.08,55.74,55.95,107300.0,39.7552,39.9762,39.7338,39.8835,107300.0
2010-05-19 13:30:00,55.94,55.96,55.73,55.79,49200.0,39.8764,39.8907,39.7267,39.7695,49200.0
2010-05-19 13:40:00,55.8,56.11,55.72,56.1,97600.0,39.7766,39.9976,39.7196,39.9905,97600.0
2010-05-19 13:50:00,56.11,56.16,55.89,55.95,66400.0,39.9976,40.0332,39.8408,39.8835,66400.0
2010-05-19 14:00:00,55.94,56.16,55.86,56.04,52600.0,39.8764,40.0332,39.8194,39.9477,52600.0
2010-05-19 14:10:00,56.05,56.06,55.74,55.74,45600.0,39.9548,39.9619,39.7338,39.7338,45600.0
2010-05-19 14:20:00,55.76,55.86,55.54,55.8,44700.0,39.7481,39.8194,39.5913,39.7766,44700.0
2010-05-19 14:30:00,55.8,55.88,55.66,55.7,57100.0,39.7766,39.8336,39.6768,39.7053,57100.0
2010-05-19 14:40:00,55.69,55.96,55.63,55.94,70300.0,39.6982,39.8907,39.6554,39.8764,70300.0
2010-05-19 14:50:00,55.94,55.97,55.75,55.82,74500.0,39.8764,39.8978,39.741,39.7909,74500.0
2010-05-19 15:00:00,55.83,55.93,55.51,55.54,72800.0,39.798,39.8693,39.5699,39.5913,72800.0
2010-05-19 15:10:00,55.57,55.7,55.49,55.63,63700.0,39.6126,39.7053,39.5556,39.6554,63700.0
2010-05-19 15:20:00,55.66,55.92,55.5,55.9,95500.0,39.6768,39.8621,39.5627,39.8479,95500.0
2010-05-19 15:30:00,55.91,56.14,55.78,56.05,185700.0,39.855,40.019,39.7623,39.9548,185700.0
2010-05-19 15:40:00,56.06,56.19,55.88,56.05,174700.0,39.9619,40.0546,39.8336,39.9548,174700.0
2010-05-19 15:50:00,56.06,56.15,55.95,55.98,228400.0,39.9619,40.0261,39.8835,39.9049,228400.0
2010-05-20 09:30:00,54.66,55.2,54.06,54.49,81200.0,38.964,39.3489,38.5363,38.8428,81200.0
2010-05-20 09:40:00,54.44,54.44,53.88,54.25,85400.0,38.8071,38.8071,38.4079,38.6717,85400.0
2010-05-20 09:50:00,54.25,54.55,54.23,54.34,79100.0,38.6717,38.8855,38.6574,38.7359,79100.0
2010-05-20 10:00:00,54.34,54.49,54.08,54.12,106000.0,38.7359,38.8428,38.5505,38.579,106000.0
2010-05-20 10:10:00,54.11,54.13,53.58,53.83,91900.0,38.5719,38.5862,38.1941,38.3723,91900.0
2010-05-20 10:20:00,53.85,53.85,53.34,53.59,89600.0,38.3866,38.3866,38.023,38.2012,89600.0
2010-05-20 10:30:00,53.6,54.17,53.56,53.9,109800.0,38.2083,38.6147,38.1798,38.4222,109800.0
2010-05-20 10:40:00,53.9,53.98,53.72,53.88,77100.0,38.4222,38.4792,38.2939,38.4079,77100.0
2010-05-20 10:50:00,53.83,54.23,53.83,53.93,76100.0,38.3723,38.6574,38.3723,38.4436,76100.0
2010-05-20 11:00:00,53.93,54.23,53.86,54.14,68000.0,38.4436,38.6574,38.3937,38.5933,68000.0
2010-05-20 11:10:00,54.13,54.16,53.83,53.83,71200.0,38.5862,38.6075,38.3723,38.3723,71200.0
2010-05-20 11:20:00,53.84,54.24,53.78,54.24,71700.0,38.3794,38.6646,38.3367,38.6646,71700.0
2010-05-20 11:30:00,54.23,54.4,54.03,54.31,110400.0,38.6574,38.7786,38.5149,38.7145,110400.0
2010-05-20 11:40:00,54.3,54.39,54.18,54.27,43300.0,38.7073,38.7715,38.6218,38.686,43300.0
2010-05-20 11:50:00,54.26,54.34,54.0,54.08,56700.0,38.6788,38.7359,38.4935,38.5505,56700.0
2010-05-20 12:00:00,54.06,54.34,53.97,54.3,62700.0,38.5363,38.7359,38.4721,38.7073,62700.0
2010-05-20 12:10:00,54.27,54.27,53.85,53.99,49200.0,38.686,38.686,38.3866,38.4864,49200.0
2010-05-20 12:20:00,54.0,54.11,53.87,53.93,81200.0,38.4935,38.5719,38.4008,38.4436,81200.0
2010-05-20 12:30:00,53.91,53.95,53.71,53.79,65000.0,38.4293,38.4578,38.2868,38.3438,65000.0
2010-05-20 12:40:00,53.76,53.8,53.54,53.56,86600.0,38.3224,38.3509,38.1656,38.1798,86600.0
2010-05-20 12:50:00,53.53,53.57,53.17,53.22,68600.0,38.1584,38.187,37.9018,37.9375,68600.0
2010-05-20 13:00:00,53.2,53.61,53.14,53.59,56900.0,37.9232,38.2155,37.8804,38.2012,56900.0
2010-05-20 13:10:00,53.58,53.79,53.56,53.79,28100.0,38.1941,38.3438,38.1798,38.3438,28100.0
2010-05-20 13:20:00,53.8,54.16,53.74,53.95,67200.0,38.3509,38.6075,38.3081,38.4578,67200.0
2010-05-20 13:30:00,53.95,54.21,53.87,53.87,62200.0,38.4578,38.6432,38.4008,38.4008,62200.0
2010-05-20 13:40:00,53.85,54.12,53.84,53.95,46000.0,38.3866,38.579,38.3794,38.4578,46000.0
2010-05-20 13:50:00,53.96,54.06,53.76,53.91,55400.0,38.465,38.5363,38.3224,38.4293,55400.0
2010-05-20 14:00:00,53.89,53.95,53.65,53.83,71400.0,38.4151,38.4578,38.244,38.3723,71400.0
2010-05-20 14:10:00,53.84,54.1,53.83,54.1,45800.0,38.3794,38.5648,38.3723,38.5648,45800.0
2010-05-20 14:20:00,54.08,54.26,53.86,53.99,69500.0,38.5505,38.6788,38.3937,38.4864,69500.0
2010-05-20 14:30:00,53.97,54.38,53.88,54.35,74200.0,38.4721,38.7644,38.4079,38.743,74200.0
2010-05-20 14:40:00,54.33,54.55,54.17,54.44,97100.0,38.7287,38.8855,38.6147,38.8071,97100.0
2010-05-20 14:50:00,54.42,54.57,54.06,54.09,76200.0,38.7929,38.8998,38.5363,38.5576,76200.0
2010-05-20 15:00:00,54.11,54.31,53.96,54.18,91300.0,38.5719,38.7145,38.465,38.6218,91300.0
2010-05-20 15:10:00,54.18,54.29,53.97,54.13,86000.0,38.6218,38.7002,38.4721,38.5862,86000.0
2010-05-20 15:20:00,54.11,54.38,54.04,54.16,88500.0,38.5719,38.7644,38.522,38.6075,88500.0
2010-05-20 15:30:00,54.13,54.27,54.0,54.04,94600.0,38.5862,38.686,38.4935,38.522,94600.0
2010-05-20 15:40:00,54.05,54.09,53.64,53.82,171500.0,38.5291,38.5576,38.2369,38.3652,171500.0
2010-05-20 15:50:00,53.82,53.84,53.35,53.38,317500.0,38.3652,38.3794,38.0301,38.0515,317500.0
2010-05-21 09:30:00,52.42,53.32,52.07,53.28,579400.0,37.3672,38.0088,37.1177,37.9802,579400.0
2010-05-21 09:40:00,53.24,53.53,53.18,53.27,80900.0,37.9517,38.1584,37.909,37.9731,80900.0
2010-05-21 09:50:00,53.25,53.93,53.25,53.77,76000.0,37.9589,38.4436,37.9589,38.3295,76000.0
2010-05-21 10:00:00,53.77,54.42,53.55,54.09,72500.0,38.3295,38.7929,38.1727,38.5576,72500.0
2010-05-21 10:10:00,54.08,54.22,53.76,53.99,79900.0,38.5505,38.6503,38.3224,38.4864,79900.0
2010-05-21 10:20:00,54.0,54.04,53.56,53.59,77200.0,38.4935,38.522,38.1798,38.2012,77200.0
2010-05-21 10:30:00,53.63,54.07,53.46,53.97,85500.0,38.2297,38.5434,38.1085,38.4721,85500.0
2010-05-21 10:40:00,54.02,54.11,53.81,53.91,50600.0,38.5077,38.5719,38.358,38.4293,50600.0
2010-05-21 10:50:00,53.9,54.1,53.73,54.01,70700.0,38.4222,38.5648,38.301,38.5006,70700.0
2010-05-21 11:00:00,54.01,54.35,54.01,54.26,61100.0,38.5006,38.743,38.5006,38.6788,61100.0
2010-05-21 11:10:00,54.25,54.43,54.17,54.35,50600.0,38.6717,38.8,38.6147,38.743,50600.0
2010-05-21 11:20:00,54.35,54.68,54.26,54.65,115700.0,38.743,38.9782,38.6788,38.9568,115700.0
2010-05-21 11:30:00,54.61,54.99,54.51,54.99,94600.0,38.9283,39.1992,38.857,39.1992,94600.0
2010-05-21 11:40:00,54.97,55.13,54.87,54.97,64400.0,39.1849,39.299,39.1137,39.1849,64400.0
2010-05-21 11:50:00,54.97,55.2,54.97,55.11,89300.0,39.1849,39.3489,39.1849,39.2847,89300.0
2010-05-21 12:00:00,55.13,55.13,54.76,54.82,57500.0,39.299,39.299,39.0352,39.078,57500.0
2010-05-21 12:10:00,54.82,55.1,54.63,55.07,55800.0,39.078,39.2776,38.9426,39.2562,55800.0
2010-05-21 12:20:00,55.06,55.19,54.98,55.1,75300.0,39.2491,39.3418,39.1921,39.2776,75300.0
2010-05-21 12:30:00,55.12,55.31,55.0,55.23,114500.0,39.2919,39.4273,39.2063,39.3703,114500.0
2010-05-21 12:40:00,55.22,55.33,54.9,54.94,50400.0,39.3632,39.4416,39.135,39.1636,50400.0
2010-05-21 12:50:00,54.93,55.13,54.8,54.8,47500.0,39.1564,39.299,39.0638,39.0638,47500.0
2010-05-21 13:00:00,54.79,54.85,54.58,54.65,45700.0,39.0566,39.0994,38.9069,38.9568,45700.0
2010-05-21 13:10:00,54.68,54.91,54.64,54.72,57000.0,38.9782,39.1422,38.9497,39.0067,57000.0
2010-05-21 13:20:00,54.73,54.78,54.52,54.58,35800.0,39.0139,39.0495,38.8642,38.9069,35800.0
2010-05-21 13:30:00,54.6,54.74,54.56,54.67,35100.0,38.9212,39.021,38.8927,38.9711,35100.0
2010-05-21 13:40:00,54.71,54.91,54.7,54.9,24700.0,38.9996,39.1422,38.9925,39.135,24700.0
2010-05-21 13:50:00,54.93,54.96,54.84,54.88,31400.0,39.1564,39.1778,39.0923,39.1208,31400.0
2010-05-21 14:00:00,54.9,54.99,54.68,54.74,46800.0,39.135,39.1992,38.9782,39.021,46800.0
2010-05-21 14:10:00,54.78,54.82,54.59,54.68,56500.0,39.0495,39.078,38.9141,38.9782,56500.0
2010-05-21 14:20:00,54.68,54.69,54.5,54.59,116300.0,38.9782,38.9853,38.8499,38.9141,116300.0
2010-05-21 14:30:00,54.6,54.65,54.41,54.44,72900.0,38.9212,38.9568,38.7857,38.8071,72900.0
2010-05-21 14:40:00,54.45,54.55,54.11,54.27,70900.0,38.8143,38.8855,38.5719,38.686,70900.0
2010-05-21 14:50:00,54.27,54.33,54.13,54.33,85200.0,38.686,38.7287,38.5862,38.7287,85200.0
2010-05-21 15:00:00,54.32,54.43,54.23,54.29,67700.0,38.7216,38.8,38.6574,38.7002,67700.0
2010-05-21 15:10:00,54.28,54.31,53.91,53.98,95400.0,38.6931,38.7145,38.4293,38.4792,95400.0
2010-05-21 15:20:00,53.98,54.28,53.98,54.15,86100.0,38.4792,38.6931,38.4792,38.6004,86100.0
2010-05-21 15:30:00,54.13,54.14,53.85,53.97,109400.0,38.5862,38.5933,38.3866,38.4721,109400.0
2010-05-21 15:40:00,53.97,54.56,53.93,54.35,191200.0,38.4721,38.8927,38.4436,38.743,191200.0
2010-05-21 15:50:00,54.36,54.89,54.35,54.8,269200.0,38.7501,39.1279,38.743,39.0638,269200.0
2010-05-24 09:30:00,54.58,55.01,54.33,54.82,64400.0,38.9069,39.2135,38.7287,39.078,64400.0
2010-05-24 09:40:00,54.84,54.9,54.38,54.64,79300.0,39.0923,39.135,38.7644,38.9497,79300.0
2010-05-24 09:50:00,54.66,54.79,54.45,54.49,63000.0,38.964,39.0566,38.8143,38.8428,63000.0
2010-05-24 10:00:00,54.52,54.82,54.43,54.8,80500.0,38.8642,39.078,38.8,39.0638,80500.0
2010-05-24 10:10:00,54.8,54.93,54.73,54.86,57000.0,39.0638,39.1564,39.0139,39.1065,57000.0
2010-05-24 10:20:00,54.88,54.98,54.81,54.91,65200.0,39.1208,39.1921,39.0709,39.1422,65200.0
2010-05-24 10:30:00,54.95,55.06,54.87,54.96,45300.0,39.1707,39.2491,39.1137,39.1778,45300.0
2010-05-24 10:40:00,54.96,55.11,54.87,55.02,93100.0,39.1778,39.2847,39.1137,39.2206,93100.0
2010-05-24 10:50:00,55.03,55.31,55.0,55.28,121800.0,39.2277,39.4273,39.2063,39.4059,121800.0
2010-05-24 11:00:00,55.3,55.37,55.21,55.33,164700.0,39.4202,39.4701,39.356,39.4416,164700.0
2010-05-24 11:10:00,55.34,55.4,55.07,55.24,100500.0,39.4487,39.4915,39.2562,39.3774,100500.0
2010-05-24 11:20:00,55.23,55.31,55.18,55.26,60400.0,39.3703,39.4273,39.3346,39.3917,60400.0
2010-05-24 11:30:00,55.27,55.34,55.15,55.3,32100.0,39.3988,39.4487,39.3133,39.4202,32100.0
2010-05-24 11:40:00,55.31,55.51,55.28,55.5,38800.0,39.4273,39.5699,39.4059,39.5627,38800.0
2010-05-24 11:50:00,55.5,55.5,55.32,55.47,32400.0,39.5627,39.5627,39.4344,39.5414,32400.0
2010-05-24 12:00:00,55.47,55.6,55.44,55.55,35300.0,39.5414,39.634,39.52,39.5984,35300.0
2010-05-24 12:10:00,55.55,55.58,55.33,55.35,54900.0,39.5984,39.6198,39.4416,39.4558,54900.0
2010-05-24 12:20:00,55.34,55.38,55.25,55.38,32000.0,39.4487,39.4772,39.3845,39.4772,32000.0
2010-05-24 12:30:00,55.39,55.46,55.19,55.2,28400.0,39.4843,39.5342,39.3418,39.3489,28400.0
2010-05-24 12:40:00,55.2,55.25,55.13,55.25,53400.0,39.3489,39.3845,39.299,39.3845,53400.0
2010-05-24 12:50:00,55.25,55.4,55.24,55.37,15100.0,39.3845,39.4915,39.3774,39.4701,15100.0
2010-05-24 13:00:00,55.37,55.42,55.19,55.22,17500.0,39.4701,39.5057,39.3418,39.3632,17500.0
2010-05-24 13:10:00,55.2,55.27,55.09,55.09,15900.0,39.3489,39.3988,39.2705,39.2705,15900.0
2010-05-24 13:20:00,55.12,55.33,55.08,55.18,27200.0,39.2919,39.4416,39.2634,39.3346,27200.0
2010-05-24 13:30:00,55.18,55.26,55.09,55.11,14500.0,39.3346,39.3917,39.2705,39.2847,14500.0
2010-05-24 13:40:00,55.08,55.17,54.89,54.94,31800.0,39.2634,39.3275,39.1279,39.1636,31800.0
2010-05-24 13:50:00,54.94,55.05,54.89,55.04,21500.0,39.1636,39.242,39.1279,39.2348,21500.0
2010-05-24 14:00:00,55.02,55.1,54.91,54.98,22200.0,39.2206,39.2776,39.1422,39.1921,22200.0
2010-05-24 14:10:00,54.98,55.04,54.9,54.93,41700.0,39.1921,39.2348,39.135,39.1564,41700.0
2010-05-24 14:20:00,54.93,55.0,54.87,54.95,17100.0,39.1564,39.2063,39.1137,39.1707,17100.0
2010-05-24 14:30:00,54.97,55.0,54.8,54.83,33600.0,39.1849,39.2063,39.0638,39.0851,33600.0
2010-05-24 14:40:00,54.84,54.91,54.67,54.68,36600.0,39.0923,39.1422,38.9711,38.9782,36600.0
2010-05-24 14:50:00,54.73,54.9,54.71,54.77,29900.0,39.0139,39.135,38.9996,39.0424,29900.0
2010-05-24 15:00:00,54.75,54.82,54.58,54.6,40500.0,39.0281,39.078,38.9069,38.9212,40500.0
2010-05-24 15:10:00,54.59,54.79,54.53,54.72,28900.0,38.9141,39.0566,38.8713,39.0067,28900.0
2010-05-24 15:20:00,54.73,54.88,54.73,54.8,36400.0,39.0139,39.1208,39.0139,39.0638,36400.0
2010-05-24 15:30:00,54.79,54.97,54.73,54.87,64000.0,39.0566,39.1849,39.0139,39.1137,64000.0
2010-05-24 15:40:00,54.89,54.97,54.52,54.58,149600.0,39.1279,39.1849,38.8642,38.9069,149600.0
2010-05-24 15:50:00,54.58,54.58,54.34,54.38,195300.0,38.9069,38.9069,38.7359,38.7644,195300.0
2010-05-25 09:30:00,52.87,53.54,52.63,52.67,118100.0,37.688,38.1656,37.5169,37.5454,118100.0
2010-05-25 09:40:00,52.67,52.96,52.5,52.81,78800.0,37.5454,37.7521,37.4242,37.6452,78800.0
2010-05-25 09:50:00,52.81,53.06,52.67,52.67,49200.0,37.6452,37.8234,37.5454,37.5454,49200.0
2010-05-25 10:00:00,52.72,53.2,52.65,52.75,84000.0,37.581,37.9232,37.5311,37.6024,84000.0
2010-05-25 10:10:00,52.76,53.09,52.69,52.95,47700.0,37.6096,37.8448,37.5597,37.745,47700.0
2010-05-25 10:20:00,52.97,53.11,52.81,52.95,47300.0,37.7593,37.8591,37.6452,37.745,47300.0
2010-05-25 10:30:00,52.93,53.28,52.89,53.16,63600.0,37.7307,37.9802,37.7022,37.8947,63600.0
2010-05-25 10:40:00,53.15,53.29,52.92,52.98,91300.0,37.8876,37.9874,37.7236,37.7664,91300.0
2010-05-25 10:50:00,52.98,53.24,52.87,53.16,96300.0,37.7664,37.9517,37.688,37.8947,96300.0
2010-05-25 11:00:00,53.18,53.48,53.11,53.28,61400.0,37.909,38.1228,37.8591,37.9802,61400.0
2010-05-25 11:10:00,53.29,53.31,53.08,53.11,34100.0,37.9874,38.0016,37.8377,37.8591,34100.0
2010-05-25 11:20:00,53.11,53.32,53.06,53.23,48100.0,37.8591,38.0088,37.8234,37.9446,48100.0
2010-05-25 11:30:00,53.22,53.25,53.01,53.18,49500.0,37.9375,37.9589,37.7878,37.909,49500.0
2010-05-25 11:40:00,53.19,53.23,52.99,53.04,69800.0,37.9161,37.9446,37.7735,37.8092,69800.0
2010-05-25 11:50:00,53.04,53.29,53.04,53.27,34000.0,37.8092,37.9874,37.8092,37.9731,34000.0
2010-05-25 12:00:00,53.25,53.55,53.23,53.49,39400.0,37.9589,38.1727,37.9446,38.1299,39400.0
2010-05-25 12:10:00,53.49,53.64,53.37,53.37,67300.0,38.1299,38.2369,38.0444,38.0444,67300.0
2010-05-25 12:20:00,53.37,53.52,53.28,53.36,58200.0,38.0444,38.1513,37.9802,38.0373,58200.0
2010-05-25 12:30:00,53.35,53.36,53.2,53.34,34700.0,38.0301,38.0373,37.9232,38.023,34700.0
2010-05-25 12:40:00,53.36,53.36,53.13,53.34,30600.0,38.0373,38.0373,37.8733,38.023,30600.0
2010-05-25 12:50:00,53.34,53.42,53.27,53.31,27100.0,38.023,38.08,37.9731,38.0016,27100.0
2010-05-25 13:00:00,53.31,53.36,53.11,53.17,49000.0,38.0016,38.0373,37.8591,37.9018,49000.0
2010-05-25 13:10:00,53.17,53.27,53.08,53.24,28300.0,37.9018,37.9731,37.8377,37.9517,28300.0
2010-05-25 13:20:00,53.24,53.35,53.22,53.29,31900.0,37.9517,38.0301,37.9375,37.9874,31900.0
2010-05-25 13:30:00,53.29,53.33,53.07,53.11,56300.0,37.9874,38.0159,37.8305,37.8591,56300.0
2010-05-25 13:40:00,53.11,53.17,53.0,53.13,43100.0,37.8591,37.9018,37.7806,37.8733,43100.0
2010-05-25 13:50:00,53.14,53.27,53.03,53.11,51400.0,37.8804,37.9731,37.802,37.8591,51400.0
2010-05-25 14:00:00,53.1,53.31,53.0,53.12,42300.0,37.8519,38.0016,37.7806,37.8662,42300.0
2010-05-25 14:10:00,53.13,53.35,53.12,53.34,42000.0,37.8733,38.0301,37.8662,38.023,42000.0
2010-05-25 14:20:00,53.36,53.48,53.23,53.37,46500.0,38.0373,38.1228,37.9446,38.0444,46500.0
2010-05-25 14:30:00,53.37,53.53,53.27,53.38,78600.0,38.0444,38.1584,37.9731,38.0515,78600.0
2010-05-25 14:40:00,53.37,53.73,53.34,53.7,84200.0,38.0444,38.301,38.023,38.2796,84200.0
2010-05-25 14:50:00,53.69,53.8,53.6,53.63,89000.0,38.2725,38.3509,38.2083,38.2297,89000.0
2010-05-25 15:00:00,53.63,53.91,53.57,53.84,150200.0,38.2297,38.4293,38.187,38.3794,150200.0
2010-05-25 15:10:00,53.84,53.88,53.63,53.72,82300.0,38.3794,38.4079,38.2297,38.2939,82300.0
2010-05-25 15:20:00,53.74,54.03,53.74,53.99,97400.0,38.3081,38.5149,38.3081,38.4864,97400.0
2010-05-25 15:30:00,54.0,54.23,53.93,53.99,128200.0,38.4935,38.6574,38.4436,38.4864,128200.0
2010-05-25 15:40:00,53.99,54.27,53.99,54.26,159600.0,38.4864,38.686,38.4864,38.6788,159600.0
2010-05-25 15:50:00,54.26,54.36,53.99,54.31,265700.0,38.6788,38.7501,38.4864,38.7145,265700.0
2010-05-26 09:30:00,54.92,55.28,54.58,55.23,97900.0,39.1493,39.4059,38.9069,39.3703,97900.0
2010-05-26 09:40:00,55.23,55.3,55.03,55.21,88500.0,39.3703,39.4202,39.2277,39.356,88500.0
2010-05-26 09:50:00,55.24,55.56,55.16,55.42,55400.0,39.3774,39.6055,39.3204,39.5057,55400.0
2010-05-26 10:00:00,55.42,55.53,55.24,55.28,44900.0,39.5057,39.5841,39.3774,39.4059,44900.0
2010-05-26 10:10:00,55.28,55.5,55.22,55.5,29300.0,39.4059,39.5627,39.3632,39.5627,29300.0
2010-05-26 10:20:00,55.5,55.55,55.36,55.46,27000.0,39.5627,39.5984,39.4629,39.5342,27000.0
2010-05-26 10:30:00,55.46,55.84,55.41,55.72,64100.0,39.5342,39.8051,39.4986,39.7196,64100.0
2010-05-26 10:40:00,55.7,55.82,55.64,55.68,42700.0,39.7053,39.7909,39.6625,39.6911,42700.0
2010-05-26 10:50:00,55.68,55.78,55.41,55.47,37800.0,39.6911,39.7623,39.4986,39.5414,37800.0
2010-05-26 11:00:00,55.46,55.47,55.28,55.46,30200.0,39.5342,39.5414,39.4059,39.5342,30200.0
2010-05-26 11:10:00,55.46,55.62,55.39,55.62,41700.0,39.5342,39.6483,39.4843,39.6483,41700.0
2010-05-26 11:20:00,55.6,55.66,55.15,55.19,36100.0,39.634,39.6768,39.3133,39.3418,36100.0
2010-05-26 11:30:00,55.18,55.39,55.15,55.27,49000.0,39.3346,39.4843,39.3133,39.3988,49000.0
2010-05-26 11:40:00,55.26,55.35,55.05,55.17,52100.0,39.3917,39.4558,39.242,39.3275,52100.0
2010-05-26 11:50:00,55.17,55.39,55.08,55.35,31400.0,39.3275,39.4843,39.2634,39.4558,31400.0
2010-05-26 12:00:00,55.37,55.56,55.33,55.51,24300.0,39.4701,39.6055,39.4416,39.5699,24300.0
2010-05-26 12:10:00,55.53,55.64,55.49,55.64,36700.0,39.5841,39.6625,39.5556,39.6625,36700.0
2010-05-26 12:20:00,55.63,55.74,55.58,55.61,42400.0,39.6554,39.7338,39.6198,39.6412,42400.0
2010-05-26 12:30:00,55.61,55.71,55.55,55.62,23200.0,39.6412,39.7124,39.5984,39.6483,23200.0
2010-05-26 12:40:00,55.62,55.66,55.39,55.52,38400.0,39.6483,39.6768,39.4843,39.577,38400.0
2010-05-26 12:50:00,55.51,55.72,55.47,55.64,26300.0,39.5699,39.7196,39.5414,39.6625,26300.0
2010-05-26 13:00:00,55.66,55.76,55.62,55.76,40500.0,39.6768,39.7481,39.6483,39.7481,40500.0
2010-05-26 13:10:00,55.74,55.74,55.58,55.62,52200.0,39.7338,39.7338,39.6198,39.6483,52200.0
2010-05-26 13:20:00,55.61,55.78,55.61,55.67,36900.0,39.6412,39.7623,39.6412,39.6839,36900.0
2010-05-26 13:30:00,55.65,55.9,55.6,55.84,28100.0,39.6697,39.8479,39.634,39.8051,28100.0
2010-05-26 13:40:00,55.85,55.92,55.81,55.9,29900.0,39.8122,39.8621,39.7837,39.8479,29900.0
2010-05-26 13:50:00,55.93,55.96,55.78,55.82,43700.0,39.8693,39.8907,39.7623,39.7909,43700.0
2010-05-26 14:00:00,55.81,55.93,55.75,55.93,43700.0,39.7837,39.8693,39.741,39.8693,43700.0
2010-05-26 14:10:00,55.93,55.94,55.76,55.89,58000.0,39.8693,39.8764,39.7481,39.8408,58000.0
2010-05-26 14:20:00,55.9,55.93,55.73,55.81,73400.0,39.8479,39.8693,39.7267,39.7837,73400.0
2010-05-26 14:30:00,55.82,55.91,55.59,55.75,193000.0,39.7909,39.855,39.6269,39.741,193000.0
2010-05-26 14:40:00,55.76,55.79,55.54,55.57,119500.0,39.7481,39.7695,39.5913,39.6126,119500.0
2010-05-26 14:50:00,55.55,55.61,55.44,55.55,84600.0,39.5984,39.6412,39.52,39.5984,84600.0
2010-05-26 15:00:00,55.56,55.75,55.54,55.56,102100.0,39.6055,39.741,39.5913,39.6055,102100.0
2010-05-26 15:10:00,55.56,55.71,55.5,55.54,80400.0,39.6055,39.7124,39.5627,39.5913,80400.0
2010-05-26 15:20:00,55.56,55.6,54.86,55.06,98100.0,39.6055,39.634,39.1065,39.2491,98100.0
2010-05-26 15:30:00,55.05,55.17,54.76,55.0,195300.0,39.242,39.3275,39.0352,39.2063,195300.0
2010-05-26 15:40:00,55.0,55.26,54.91,55.05,130900.0,39.2063,39.3917,39.1422,39.242,130900.0
2010-05-26 15:50:00,55.04,55.15,54.9,54.94,159200.0,39.2348,39.3133,39.135,39.1636,159200.0
2010-05-27 09:30:00,55.64,56.51,55.05,55.73,173300.0,39.6625,40.2827,39.242,39.7267,173300.0
2010-05-27 09:40:00,55.71,56.04,55.6,55.75,99600.0,39.7124,39.9477,39.634,39.741,99600.0
2010-05-27 09:50:00,55.72,55.85,55.59,55.8,79000.0,39.7196,39.8122,39.6269,39.7766,79000.0
2010-05-27 10:00:00,55.82,55.83,55.5,55.71,43800.0,39.7909,39.798,39.5627,39.7124,43800.0
2010-05-27 10:10:00,55.7,55.84,55.69,55.81,46400.0,39.7053,39.8051,39.6982,39.7837,46400.0
2010-05-27 10:20:00,55.79,56.06,55.75,56.04,58000.0,39.7695,39.9619,39.741,39.9477,58000.0
2010-05-27 10:30:00,56.04,56.25,55.99,56.08,79300.0,39.9477,40.0974,39.912,39.9762,79300.0
2010-05-27 10:40:00,56.07,56.24,56.05,56.13,51400.0,39.9691,40.0903,39.9548,40.0118,51400.0
2010-05-27 10:50:00,56.13,56.26,56.06,56.06,34200.0,40.0118,40.1045,39.9619,39.9619,34200.0
2010-05-27 11:00:00,56.05,56.22,56.04,56.07,39500.0,39.9548,40.076,39.9477,39.9691,39500.0
2010-05-27 11:10:00,56.05,56.07,55.78,55.9,65400.0,39.9548,39.9691,39.7623,39.8479,65400.0
2010-05-27 11:20:00,55.92,55.97,55.8,55.92,70600.0,39.8621,39.8978,39.7766,39.8621,70600.0
2010-05-27 11:30:00,55.9,55.97,55.75,55.75,67000.0,39.8479,39.8978,39.741,39.741,67000.0
2010-05-27 11:40:00,55.74,55.83,55.7,55.82,36900.0,39.7338,39.798,39.7053,39.7909,36900.0
2010-05-27 11:50:00,55.82,56.01,55.82,55.99,63200.0,39.7909,39.9263,39.7909,39.912,63200.0
2010-05-27 12:00:00,55.99,56.02,55.88,56.0,48200.0,39.912,39.9334,39.8336,39.9192,48200.0
2010-05-27 12:10:00,55.99,56.03,55.91,55.99,48600.0,39.912,39.9406,39.855,39.912,48600.0
2010-05-27 12:20:00,55.97,56.01,55.86,55.9,44200.0,39.8978,39.9263,39.8194,39.8479,44200.0
2010-05-27 12:30:00,55.9,55.98,55.83,55.94,30200.0,39.8479,39.9049,39.798,39.8764,30200.0
2010-05-27 12:40:00,55.95,55.98,55.92,55.94,37500.0,39.8835,39.9049,39.8621,39.8764,37500.0
2010-05-27 12:50:00,55.95,55.98,55.88,55.93,32300.0,39.8835,39.9049,39.8336,39.8693,32300.0
2010-05-27 13:00:00,55.94,55.96,55.66,55.67,51400.0,39.8764,39.8907,39.6768,39.6839,51400.0
2010-05-27 13:10:00,55.67,55.95,55.67,55.92,31500.0,39.6839,39.8835,39.6839,39.8621,31500.0
2010-05-27 13:20:00,55.92,56.05,55.91,56.01,44800.0,39.8621,39.9548,39.855,39.9263,44800.0
2010-05-27 13:30:00,56.02,56.19,55.98,56.15,25800.0,39.9334,40.0546,39.9049,40.0261,25800.0
2010-05-27 13:40:00,56.14,56.18,56.06,56.12,28500.0,40.019,40.0475,39.9619,40.0047,28500.0
2010-05-27 13:50:00,56.12,56.16,56.08,56.1,39700.0,40.0047,40.0332,39.9762,39.9905,39700.0
2010-05-27 14:00:00,56.13,56.3,56.12,56.27,37100.0,40.0118,40.133,40.0047,40.1116,37100.0
2010-05-27 14:10:00,56.26,56.37,56.26,56.33,37600.0,40.1045,40.1829,40.1045,40.1544,37600.0
2010-05-27 14:20:00,56.33,56.47,56.32,56.43,38600.0,40.1544,40.2542,40.1473,40.2257,38600.0
2010-05-27 14:30:00,56.44,56.46,56.31,56.42,40300.0,40.2328,40.2471,40.1402,40.2186,40300.0
2010-05-27 14:40:00,56.44,56.45,56.33,56.4,37100.0,40.2328,40.2399,40.1544,40.2043,37100.0
2010-05-27 14:50:00,56.38,56.38,56.24,56.31,41300.0,40.19,40.19,40.0903,40.1402,41300.0
2010-05-27 15:00:00,56.3,56.38,56.25,56.32,43000.0,40.133,40.19,40.0974,40.1473,43000.0
2010-05-27 15:10:00,56.32,56.46,56.27,56.37,59900.0,40.1473,40.2471,40.1116,40.1829,59900.0
2010-05-27 15:20:00,56.37,56.4,56.23,56.36,74200.0,40.1829,40.2043,40.0831,40.1758,74200.0
2010-05-27 15:30:00,56.37,56.44,56.31,56.4,89400.0,40.1829,40.2328,40.1402,40.2043,89400.0
2010-05-27 15:40:00,56.39,56.56,56.39,56.55,111800.0,40.1972,40.3184,40.1972,40.3112,111800.0
2010-05-27 15:50:00,56.56,56.79,56.52,56.75,263100.0,40.3184,40.4823,40.2898,40.4538,263100.0
2010-05-28 09:30:00,56.86,56.93,56.3,56.43,45200.0,40.5322,40.5821,40.133,40.2257,45200.0
2010-05-28 09:40:00,56.38,56.57,56.15,56.54,38800.0,40.19,40.3255,40.0261,40.3041,38800.0
2010-05-28 09:50:00,56.55,56.6,56.36,56.58,24000.0,40.3112,40.3469,40.1758,40.3326,24000.0
2010-05-28 10:00:00,56.59,56.97,56.58,56.9,59000.0,40.3397,40.6106,40.3326,40.5607,59000.0
2010-05-28 10:10:00,56.92,57.05,56.85,56.88,37000.0,40.575,40.6677,40.5251,40.5465,37000.0
2010-05-28 10:20:00,56.89,57.02,56.66,56.71,41000.0,40.5536,40.6463,40.3896,40.4253,41000.0
2010-05-28 10:30:00,56.7,56.96,56.67,56.83,49200.0,40.4182,40.6035,40.3968,40.5108,49200.0
2010-05-28 10:40:00,56.85,56.86,56.44,56.46,32200.0,40.5251,40.5322,40.2328,40.2471,32200.0
2010-05-28 10:50:00,56.49,56.62,56.38,56.46,34500.0,40.2685,40.3611,40.19,40.2471,34500.0
2010-05-28 11:00:00,56.47,56.54,55.97,56.33,121100.0,40.2542,40.3041,39.8978,40.1544,121100.0
2010-05-28 11:10:00,56.36,56.41,56.04,56.08,66500.0,40.1758,40.2114,39.9477,39.9762,66500.0
2010-05-28 11:20:00,56.08,56.42,56.08,56.3,74100.0,39.9762,40.2186,39.9762,40.133,74100.0
2010-05-28 11:30:00,56.27,56.36,56.22,56.25,46900.0,40.1116,40.1758,40.076,40.0974,46900.0
2010-05-28 11:40:00,56.24,56.55,56.23,56.53,37500.0,40.0903,40.3112,40.0831,40.297,37500.0
2010-05-28 11:50:00,56.51,56.51,56.35,56.39,30000.0,40.2827,40.2827,40.1687,40.1972,30000.0
2010-05-28 12:00:00,56.4,56.44,56.21,56.33,60900.0,40.2043,40.2328,40.0689,40.1544,60900.0
2010-05-28 12:10:00,56.33,56.48,56.3,56.46,32200.0,40.1544,40.2613,40.133,40.2471,32200.0
2010-05-28 12:20:00,56.46,56.58,56.43,56.54,35400.0,40.2471,40.3326,40.2257,40.3041,35400.0
2010-05-28 12:30:00,56.55,56.58,55.99,56.04,61700.0,40.3112,40.3326,39.912,39.9477,61700.0
2010-05-28 12:40:00,56.03,56.28,55.94,56.19,138000.0,39.9406,40.1188,39.8764,40.0546,138000.0
2010-05-28 12:50:00,56.2,56.35,56.12,56.25,45200.0,40.0617,40.1687,40.0047,40.0974,45200.0
2010-05-28 13:00:00,56.25,56.44,56.16,56.19,24400.0,40.0974,40.2328,40.0332,40.0546,24400.0
2010-05-28 13:10:00,56.16,56.41,56.13,56.38,20600.0,40.0332,40.2114,40.0118,40.19,20600.0
2010-05-28 13:20:00,56.4,56.43,56.28,56.36,23400.0,40.2043,40.2257,40.1188,40.1758,23400.0
2010-05-28 13:30:00,56.36,56.39,56.14,56.22,36900.0,40.1758,40.1972,40.019,40.076,36900.0
2010-05-28 13:40:00,56.23,56.23,55.99,56.04,23800.0,40.0831,40.0831,39.912,39.9477,23800.0
2010-05-28 13:50:00,56.06,56.15,55.94,56.01,24200.0,39.9619,40.0261,39.8764,39.9263,24200.0
2010-05-28 14:00:00,56.02,56.02,55.76,55.99,72300.0,39.9334,39.9334,39.7481,39.912,72300.0
2010-05-28 14:10:00,55.98,56.16,55.87,56.16,38000.0,39.9049,40.0332,39.8265,40.0332,38000.0
2010-05-28 14:20:00,56.15,56.22,56.04,56.21,28800.0,40.0261,40.076,39.9477,40.0689,28800.0
2010-05-28 14:30:00,56.21,56.37,56.14,56.31,37900.0,40.0689,40.1829,40.019,40.1402,37900.0
2010-05-28 14:40:00,56.31,56.61,56.29,56.54,78200.0,40.1402,40.354,40.1259,40.3041,78200.0
2010-05-28 14:50:00,56.55,56.69,56.38,56.45,39600.0,40.3112,40.411,40.19,40.2399,39600.0
2010-05-28 15:00:00,56.45,56.52,56.33,56.4,47000.0,40.2399,40.2898,40.1544,40.2043,47000.0
2010-05-28 15:10:00,56.41,56.65,56.41,56.54,49900.0,40.2114,40.3825,40.2114,40.3041,49900.0
2010-05-28 15:20:00,56.6,56.9,56.6,56.86,101600.0,40.3469,40.5607,40.3469,40.5322,101600.0
2010-05-28 15:30:00,56.87,57.02,56.81,56.87,116500.0,40.5393,40.6463,40.4966,40.5393,116500.0
2010-05-28 15:40:00,56.88,56.99,56.44,56.77,204600.0,40.5465,40.6249,40.2328,40.4681,204600.0
2010-05-28 15:50:00,56.76,56.89,56.39,56.46,261200.0,40.4609,40.5536,40.1972,40.2471,261200.0
2010-06-01 09:30:00,55.96,56.2,55.29,55.34,105200.0,39.8907,40.0617,39.4131,39.4487,105200.0
2010-06-01 09:40:00,55.32,56.02,55.32,55.88,46800.0,39.4344,39.9334,39.4344,39.8336,46800.0
2010-06-01 09:50:00,55.87,55.98,55.72,55.83,36800.0,39.8265,39.9049,39.7196,39.798,36800.0
2010-06-01 10:00:00,55.85,56.71,55.85,56.57,99200.0,39.8122,40.4253,39.8122,40.3255,99200.0
2010-06-01 10:10:00,56.57,56.76,56.48,56.76,55700.0,40.3255,40.4609,40.2613,40.4609,55700.0
2010-06-01 10:20:00,56.76,57.26,56.74,57.09,76200.0,40.4609,40.8174,40.4467,40.6962,76200.0
2010-06-01 10:30:00,57.1,57.29,56.98,57.01,92500.0,40.7033,40.8387,40.6178,40.6391,92500.0
2010-06-01 10:40:00,57.01,57.1,56.82,56.91,54500.0,40.6391,40.7033,40.5037,40.5679,54500.0
2010-06-01 10:50:00,56.93,56.97,56.81,56.84,48700.0,40.5821,40.6106,40.4966,40.518,48700.0
2010-06-01 11:00:00,56.81,56.85,56.57,56.58,81100.0,40.4966,40.5251,40.3255,40.3326,81100.0
2010-06-01 11:10:00,56.58,56.64,56.45,56.5,41000.0,40.3326,40.3754,40.2399,40.2756,41000.0
2010-06-01 11:20:00,56.51,56.87,56.49,56.85,37600.0,40.2827,40.5393,40.2685,40.5251,37600.0
2010-06-01 11:30:00,56.83,56.87,56.64,56.69,83400.0,40.5108,40.5393,40.3754,40.411,83400.0
2010-06-01 11:40:00,56.68,56.69,56.41,56.53,95900.0,40.4039,40.411,40.2114,40.297,95900.0
2010-06-01 11:50:00,56.53,56.58,56.39,56.44,44700.0,40.297,40.3326,40.1972,40.2328,44700.0
2010-06-01 12:00:00,56.44,56.62,56.41,56.48,30600.0,40.2328,40.3611,40.2114,40.2613,30600.0
2010-06-01 12:10:00,56.47,56.72,56.45,56.61,48700.0,40.2542,40.4324,40.2399,40.354,48700.0
2010-06-01 12:20:00,56.63,56.78,56.62,56.77,33700.0,40.3683,40.4752,40.3611,40.4681,33700.0
2010-06-01 12:30:00,56.77,56.85,56.74,56.8,44200.0,40.4681,40.5251,40.4467,40.4894,44200.0
2010-06-01 12:40:00,56.8,56.91,56.74,56.81,34400.0,40.4894,40.5679,40.4467,40.4966,34400.0
2010-06-01 12:50:00,56.82,56.83,56.66,56.67,25800.0,40.5037,40.5108,40.3896,40.3968,25800.0
2010-06-01 13:00:00,56.66,56.79,56.62,56.76,35100.0,40.3896,40.4823,40.3611,40.4609,35100.0
2010-06-01 13:10:00,56.77,57.12,56.77,57.1,30800.0,40.4681,40.7176,40.4681,40.7033,30800.0
2010-06-01 13:20:00,57.1,57.12,56.98,57.01,41600.0,40.7033,40.7176,40.6178,40.6391,41600.0
2010-06-01 13:30:00,57.03,57.12,56.94,57.05,45800.0,40.6534,40.7176,40.5892,40.6677,45800.0
2010-06-01 13:40:00,57.03,57.1,56.96,57.08,43500.0,40.6534,40.7033,40.6035,40.689,43500.0
2010-06-01 13:50:00,57.07,57.07,56.81,56.81,46700.0,40.6819,40.6819,40.4966,40.4966,46700.0
2010-06-01 14:00:00,56.81,56.81,56.38,56.5,110100.0,40.4966,40.4966,40.19,40.2756,110100.0
2010-06-01 14:10:00,56.48,56.63,56.41,56.54,108200.0,40.2613,40.3683,40.2114,40.3041,108200.0
2010-06-01 14:20:00,56.51,56.66,56.49,56.63,75200.0,40.2827,40.3896,40.2685,40.3683,75200.0
2010-06-01 14:30:00,56.64,56.83,56.63,56.67,83600.0,40.3754,40.5108,40.3683,40.3968,83600.0
2010-06-01 14:40:00,56.66,56.9,56.55,56.83,51700.0,40.3896,40.5607,40.3112,40.5108,51700.0
2010-06-01 14:50:00,56.83,56.84,56.51,56.62,78500.0,40.5108,40.518,40.2827,40.3611,78500.0
2010-06-01 15:00:00,56.63,56.68,56.5,56.55,85500.0,40.3683,40.4039,40.2756,40.3112,85500.0
2010-06-01 15:10:00,56.53,56.66,56.36,56.37,65300.0,40.297,40.3896,40.1758,40.1829,65300.0
2010-06-01 15:20:00,56.37,56.46,56.03,56.1,141000.0,40.1829,40.2471,39.9406,39.9905,141000.0
2010-06-01 15:30:00,56.1,56.12,55.82,55.85,464500.0,39.9905,40.0047,39.7909,39.8122,464500.0
2010-06-01 15:40:00,55.84,55.92,55.17,55.17,560800.0,39.8051,39.8621,39.3275,39.3275,560800.0
2010-06-01 15:50:00,55.18,55.35,54.97,54.99,892300.0,39.3346,39.4558,39.1849,39.1992,892300.0
2010-06-02 09:30:00,55.46,55.46,54.95,55.01,183400.0,39.5342,39.5342,39.1707,39.2135,183400.0
2010-06-02 09:40:00,55.01,55.32,54.9,55.23,147300.0,39.2135,39.4344,39.135,39.3703,147300.0
2010-06-02 09:50:00,55.22,55.35,54.98,55.33,50800.0,39.3632,39.4558,39.1921,39.4416,50800.0
2010-06-02 10:00:00,55.32,55.57,55.2,55.44,87500.0,39.4344,39.6126,39.3489,39.52,87500.0
2010-06-02 10:10:00,55.43,55.73,55.36,55.71,97000.0,39.5128,39.7267,39.4629,39.7124,97000.0
2010-06-02 10:20:00,55.71,55.93,55.67,55.77,68900.0,39.7124,39.8693,39.6839,39.7552,68900.0
2010-06-02 10:30:00,55.79,56.11,55.77,56.0,152700.0,39.7695,39.9976,39.7552,39.9192,152700.0
2010-06-02 10:40:00,56.0,56.02,55.78,55.8,55500.0,39.9192,39.9334,39.7623,39.7766,55500.0
2010-06-02 10:50:00,55.8,55.88,55.67,55.8,54000.0,39.7766,39.8336,39.6839,39.7766,54000.0
2010-06-02 11:00:00,55.81,55.92,55.75,55.9,74400.0,39.7837,39.8621,39.741,39.8479,74400.0
2010-06-02 11:10:00,55.9,55.99,55.83,55.87,45900.0,39.8479,39.912,39.798,39.8265,45900.0
2010-06-02 11:20:00,55.85,55.97,55.83,55.9,71400.0,39.8122,39.8978,39.798,39.8479,71400.0
2010-06-02 11:30:00,55.9,55.96,55.82,55.84,45500.0,39.8479,39.8907,39.7909,39.8051,45500.0
2010-06-02 11:40:00,55.84,56.1,55.84,56.04,59200.0,39.8051,39.9905,39.8051,39.9477,59200.0
2010-06-02 11:50:00,56.05,56.15,55.98,56.1,82900.0,39.9548,40.0261,39.9049,39.9905,82900.0
2010-06-02 12:00:00,56.08,56.11,56.03,56.05,41500.0,39.9762,39.9976,39.9406,39.9548,41500.0
2010-06-02 12:10:00,56.05,56.08,55.98,55.99,25100.0,39.9548,39.9762,39.9049,39.912,25100.0
2010-06-02 12:20:00,55.95,56.03,55.95,55.97,30600.0,39.8835,39.9406,39.8835,39.8978,30600.0
2010-06-02 12:30:00,55.99,56.03,55.91,55.94,43200.0,39.912,39.9406,39.855,39.8764,43200.0
2010-06-02 12:40:00,55.95,56.06,55.94,56.06,51600.0,39.8835,39.9619,39.8764,39.9619,51600.0
2010-06-02 12:50:00,56.06,56.09,55.96,56.07,37600.0,39.9619,39.9833,39.8907,39.9691,37600.0
2010-06-02 13:00:00,56.08,56.25,55.8,56.21,134400.0,39.9762,40.0974,39.7766,40.0689,134400.0
2010-06-02 13:10:00,56.2,56.22,56.06,56.06,44700.0,40.0617,40.076,39.9619,39.9619,44700.0
2010-06-02 13:20:00,56.07,56.12,56.03,56.07,49900.0,39.9691,40.0047,39.9406,39.9691,49900.0
2010-06-02 13:30:00,56.06,56.1,55.96,55.97,96900.0,39.9619,39.9905,39.8907,39.8978,96900.0
2010-06-02 13:40:00,55.97,56.03,55.91,55.92,37500.0,39.8978,39.9406,39.855,39.8621,37500.0
2010-06-02 13:50:00,55.93,55.95,55.87,55.9,27400.0,39.8693,39.8835,39.8265,39.8479,27400.0
2010-06-02 14:00:00,55.91,55.92,55.71,55.87,67100.0,39.855,39.8621,39.7124,39.8265,67100.0
2010-06-02 14:10:00,55.87,55.88,55.59,55.62,56000.0,39.8265,39.8336,39.6269,39.6483,56000.0
2010-06-02 14:20:00,55.62,55.92,55.6,55.87,72800.0,39.6483,39.8621,39.634,39.8265,72800.0
2010-06-02 14:30:00,55.85,55.99,55.75,55.99,43300.0,39.8122,39.912,39.741,39.912,43300.0
2010-06-02 14:40:00,55.99,56.16,55.99,56.15,98900.0,39.912,40.0332,39.912,40.0261,98900.0
2010-06-02 14:50:00,56.16,56.35,56.15,56.27,74300.0,40.0332,40.1687,40.0261,40.1116,74300.0
2010-06-02 15:00:00,56.27,56.46,56.27,56.41,95800.0,40.1116,40.2471,40.1116,40.2114,95800.0
2010-06-02 15:10:00,56.4,56.52,56.36,56.39,98100.0,40.2043,40.2898,40.1758,40.1972,98100.0
2010-06-02 15:20:00,56.4,56.57,56.35,56.54,99900.0,40.2043,40.3255,40.1687,40.3041,99900.0
2010-06-02 15:30:00,56.54,56.6,56.31,56.43,164900.0,40.3041,40.3469,40.1402,40.2257,164900.0
2010-06-02 15:40:00,56.44,56.52,56.36,56.45,125100.0,40.2328,40.2898,40.1758,40.2399,125100.0
2010-06-02 15:50:00,56.46,56.73,56.44,56.71,269300.0,40.2471,40.4395,40.2328,40.4253,269300.0
2010-06-03 09:30:00,57.01,57.38,56.75,57.08,49900.0,40.6391,40.9029,40.4538,40.689,49900.0
2010-06-03 09:40:00,57.15,57.16,56.89,57.09,66800.0,40.7389,40.7461,40.5536,40.6962,66800.0
2010-06-03 09:50:00,57.11,57.11,56.92,56.99,86300.0,40.7104,40.7104,40.575,40.6249,86300.0
2010-06-03 10:00:00,56.97,57.25,56.92,57.21,41000.0,40.6106,40.8102,40.575,40.7817,41000.0
2010-06-03 10:10:00,57.21,57.33,57.2,57.28,45900.0,40.7817,40.8672,40.7746,40.8316,45900.0
2010-06-03 10:20:00,57.28,57.38,57.14,57.15,54000.0,40.8316,40.9029,40.7318,40.7389,54000.0
2010-06-03 10:30:00,57.17,57.21,56.97,57.07,76100.0,40.7532,40.7817,40.6106,40.6819,76100.0
2010-06-03 10:40:00,57.07,57.21,57.06,57.15,132000.0,40.6819,40.7817,40.6748,40.7389,132000.0
2010-06-03 10:50:00,57.12,57.26,57.1,57.21,50600.0,40.7176,40.8174,40.7033,40.7817,50600.0
2010-06-03 11:00:00,57.23,57.41,57.19,57.29,55100.0,40.796,40.9243,40.7675,40.8387,55100.0
2010-06-03 11:10:00,57.3,57.37,57.21,57.23,84500.0,40.8459,40.8958,40.7817,40.796,84500.0
2010-06-03 11:20:00,57.24,57.26,57.07,57.11,92800.0,40.8031,40.8174,40.6819,40.7104,92800.0
2010-06-03 11:30:00,57.12,57.15,57.04,57.12,52700.0,40.7176,40.7389,40.6605,40.7176,52700.0
2010-06-03 11:40:00,57.12,57.15,57.05,57.13,157000.0,40.7176,40.7389,40.6677,40.7247,157000.0
2010-06-03 11:50:00,57.14,57.15,56.92,56.99,36500.0,40.7318,40.7389,40.575,40.6249,36500.0
2010-06-03 12:00:00,56.99,57.02,56.73,56.81,40600.0,40.6249,40.6463,40.4395,40.4966,40600.0
2010-06-03 12:10:00,56.79,56.85,56.54,56.65,53300.0,40.4823,40.5251,40.3041,40.3825,53300.0
2010-06-03 12:20:00,56.65,56.66,56.27,56.46,61900.0,40.3825,40.3896,40.1116,40.2471,61900.0
2010-06-03 12:30:00,56.46,56.56,56.33,56.55,40800.0,40.2471,40.3184,40.1544,40.3112,40800.0
2010-06-03 12:40:00,56.55,56.64,56.5,56.53,50000.0,40.3112,40.3754,40.2756,40.297,50000.0
2010-06-03 12:50:00,56.53,56.6,56.33,56.37,43300.0,40.297,40.3469,40.1544,40.1829,43300.0
2010-06-03 13:00:00,56.37,56.41,56.29,56.3,74800.0,40.1829,40.2114,40.1259,40.133,74800.0
2010-06-03 13:10:00,56.3,56.31,56.14,56.17,52600.0,40.133,40.1402,40.019,40.0404,52600.0
2010-06-03 13:20:00,56.17,56.23,56.08,56.19,38300.0,40.0404,40.0831,39.9762,40.0546,38300.0
2010-06-03 13:30:00,56.19,56.35,56.14,56.26,37600.0,40.0546,40.1687,40.019,40.1045,37600.0
2010-06-03 13:40:00,56.29,56.42,56.28,56.38,42400.0,40.1259,40.2186,40.1188,40.19,42400.0
2010-06-03 13:50:00,56.37,56.4,56.16,56.16,81600.0,40.1829,40.2043,40.0332,40.0332,81600.0
2010-06-03 14:00:00,56.17,56.36,56.16,56.36,56400.0,40.0404,40.1758,40.0332,40.1758,56400.0
2010-06-03 14:10:00,56.36,56.53,56.33,56.44,72200.0,40.1758,40.297,40.1544,40.2328,72200.0
2010-06-03 14:20:00,56.42,56.6,56.37,56.44,78400.0,40.2186,40.3469,40.1829,40.2328,78400.0
2010-06-03 14:30:00,56.43,56.66,56.41,56.61,45700.0,40.2257,40.3896,40.2114,40.354,45700.0
2010-06-03 14:40:00,56.6,56.75,56.6,56.68,60400.0,40.3469,40.4538,40.3469,40.4039,60400.0
2010-06-03 14:50:00,56.69,56.8,56.68,56.75,48300.0,40.411,40.4894,40.4039,40.4538,48300.0
2010-06-03 15:00:00,56.75,56.9,56.73,56.85,55500.0,40.4538,40.5607,40.4395,40.5251,55500.0
2010-06-03 15:10:00,56.84,56.85,56.63,56.67,67000.0,40.518,40.5251,40.3683,40.3968,67000.0
2010-06-03 15:20:00,56.67,56.91,56.6,56.86,62200.0,40.3968,40.5679,40.3469,40.5322,62200.0
2010-06-03 15:30:00,56.86,56.88,56.68,56.8,58800.0,40.5322,40.5465,40.4039,40.4894,58800.0
2010-06-03 15:40:00,56.81,56.92,56.65,56.65,80600.0,40.4966,40.575,40.3825,40.3825,80600.0
2010-06-03 15:50:00,56.66,56.87,56.61,56.81,224100.0,40.3896,40.5393,40.354,40.4966,224100.0
2010-06-04 09:30:00,55.48,55.84,55.34,55.56,68400.0,39.5485,39.8051,39.4487,39.6055,68400.0
2010-06-04 09:40:00,55.6,55.76,55.2,55.34,36700.0,39.634,39.7481,39.3489,39.4487,36700.0
2010-06-04 09:50:00,55.35,55.41,55.14,55.25,58100.0,39.4558,39.4986,39.3061,39.3845,58100.0
2010-06-04 10:00:00,55.28,55.28,54.82,54.88,94600.0,39.4059,39.4059,39.078,39.1208,94600.0
2010-06-04 10:10:00,54.86,54.94,54.64,54.79,148300.0,39.1065,39.1636,38.9497,39.0566,148300.0
2010-06-04 10:20:00,54.79,55.04,54.7,54.92,119000.0,39.0566,39.2348,38.9925,39.1493,119000.0
2010-06-04 10:30:00,54.91,55.06,54.83,55.04,98200.0,39.1422,39.2491,39.0851,39.2348,98200.0
2010-06-04 10:40:00,55.02,55.25,54.96,55.12,96000.0,39.2206,39.3845,39.1778,39.2919,96000.0
2010-06-04 10:50:00,55.13,55.2,54.56,54.59,176300.0,39.299,39.3489,38.8927,38.9141,176300.0
2010-06-04 11:00:00,54.58,54.75,54.57,54.6,117100.0,38.9069,39.0281,38.8998,38.9212,117100.0
2010-06-04 11:10:00,54.61,54.61,54.17,54.17,132200.0,38.9283,38.9283,38.6147,38.6147,132200.0
2010-06-04 11:20:00,54.17,54.35,54.1,54.3,91800.0,38.6147,38.743,38.5648,38.7073,91800.0
2010-06-04 11:30:00,54.31,54.53,54.26,54.49,53700.0,38.7145,38.8713,38.6788,38.8428,53700.0
2010-06-04 11:40:00,54.48,54.67,54.39,54.67,55400.0,38.8356,38.9711,38.7715,38.9711,55400.0
2010-06-04 11:50:00,54.68,54.68,54.51,54.52,47000.0,38.9782,38.9782,38.857,38.8642,47000.0
2010-06-04 12:00:00,54.5,54.5,54.07,54.26,86500.0,38.8499,38.8499,38.5434,38.6788,86500.0
2010-06-04 12:10:00,54.27,54.4,54.21,54.29,54100.0,38.686,38.7786,38.6432,38.7002,54100.0
2010-06-04 12:20:00,54.29,54.42,54.29,54.33,37000.0,38.7002,38.7929,38.7002,38.7287,37000.0
2010-06-04 12:30:00,54.34,54.42,54.29,54.3,44500.0,38.7359,38.7929,38.7002,38.7073,44500.0
2010-06-04 12:40:00,54.3,54.3,54.2,54.26,76800.0,38.7073,38.7073,38.6361,38.6788,76800.0
2010-06-04 12:50:00,54.26,54.49,54.26,54.49,55100.0,38.6788,38.8428,38.6788,38.8428,55100.0
2010-06-04 13:00:00,54.49,54.52,54.33,54.43,50200.0,38.8428,38.8642,38.7287,38.8,50200.0
2010-06-04 13:10:00,54.44,54.46,54.2,54.33,45900.0,38.8071,38.8214,38.6361,38.7287,45900.0
2010-06-04 13:20:00,54.33,54.45,54.2,54.39,40400.0,38.7287,38.8143,38.6361,38.7715,40400.0
2010-06-04 13:30:00,54.37,54.45,54.27,54.28,42100.0,38.7572,38.8143,38.686,38.6931,42100.0
2010-06-04 13:40:00,54.26,54.3,54.17,54.22,34900.0,38.6788,38.7073,38.6147,38.6503,34900.0
2010-06-04 13:50:00,54.2,54.24,54.06,54.1,67300.0,38.6361,38.6646,38.5363,38.5648,67300.0
2010-06-04 14:00:00,54.14,54.22,53.96,53.97,64600.0,38.5933,38.6503,38.465,38.4721,64600.0
2010-06-04 14:10:00,53.97,54.03,53.84,53.84,91300.0,38.4721,38.5149,38.3794,38.3794,91300.0
2010-06-04 14:20:00,53.85,54.04,53.74,53.81,95500.0,38.3866,38.522,38.3081,38.358,95500.0
2010-06-04 14:30:00,53.82,53.87,53.66,53.74,91800.0,38.3652,38.4008,38.2511,38.3081,91800.0
2010-06-04 14:40:00,53.72,53.78,53.42,53.45,152600.0,38.2939,38.3367,38.08,38.1014,152600.0
2010-06-04 14:50:00,53.47,53.48,53.23,53.28,187800.0,38.1157,38.1228,37.9446,37.9802,187800.0
2010-06-04 15:00:00,53.28,53.61,53.28,53.54,170100.0,37.9802,38.2155,37.9802,38.1656,170100.0
2010-06-04 15:10:00,53.55,53.65,53.45,53.55,153100.0,38.1727,38.244,38.1014,38.1727,153100.0
2010-06-04 15:20:00,53.56,53.75,53.47,53.59,304400.0,38.1798,38.3153,38.1157,38.2012,304400.0
2010-06-04 15:30:00,53.58,53.69,53.45,53.51,176200.0,38.1941,38.2725,38.1014,38.1442,176200.0
2010-06-04 15:40:00,53.52,53.56,53.09,53.44,236000.0,38.1513,38.1798,37.8448,38.0943,236000.0
2010-06-04 15:50:00,53.45,53.47,53.09,53.39,312100.0,38.1014,38.1157,37.8448,38.0587,312100.0
2010-06-07 09:30:00,53.51,53.62,53.24,53.29,62700.0,38.1442,38.2226,37.9517,37.9874,62700.0
2010-06-07 09:40:00,53.35,53.37,53.04,53.35,37000.0,38.0301,38.0444,37.8092,38.0301,37000.0
2010-06-07 09:50:00,53.35,53.81,53.33,53.63,48800.0,38.0301,38.358,38.0159,38.2297,48800.0
2010-06-07 10:00:00,53.6,53.87,53.55,53.79,70300.0,38.2083,38.4008,38.1727,38.3438,70300.0
2010-06-07 10:10:00,53.76,53.87,53.69,53.69,74400.0,38.3224,38.4008,38.2725,38.2725,74400.0
2010-06-07 10:20:00,53.71,53.86,53.68,53.75,51000.0,38.2868,38.3937,38.2654,38.3153,51000.0
2010-06-07 10:30:00,53.74,53.76,53.47,53.53,41800.0,38.3081,38.3224,38.1157,38.1584,41800.0
2010-06-07 10:40:00,53.53,53.67,53.38,53.42,48600.0,38.1584,38.2582,38.0515,38.08,48600.0
2010-06-07 10:50:00,53.44,53.51,53.11,53.17,60800.0,38.0943,38.1442,37.8591,37.9018,60800.0
2010-06-07 11:00:00,53.16,53.36,53.16,53.28,50400.0,37.8947,38.0373,37.8947,37.9802,50400.0
2010-06-07 11:10:00,53.28,53.3,52.98,53.0,73300.0,37.9802,37.9945,37.7664,37.7806,73300.0
2010-06-07 11:20:00,53.02,53.1,52.9,53.0,87500.0,37.7949,37.8519,37.7094,37.7806,87500.0
2010-06-07 11:30:00,53.0,53.12,52.94,53.03,52300.0,37.7806,37.8662,37.7379,37.802,52300.0
2010-06-07 11:40:00,53.0,53.09,52.9,52.93,76400.0,37.7806,37.8448,37.7094,37.7307,76400.0
2010-06-07 11:50:00,52.94,53.13,52.94,53.12,66000.0,37.7379,37.8733,37.7379,37.8662,66000.0
2010-06-07 12:00:00,53.12,53.29,53.03,53.26,83400.0,37.8662,37.9874,37.802,37.966,83400.0
2010-06-07 12:10:00,53.27,53.33,53.21,53.28,39300.0,37.9731,38.0159,37.9303,37.9802,39300.0
2010-06-07 12:20:00,53.27,53.31,53.02,53.03,87200.0,37.9731,38.0016,37.7949,37.802,87200.0
2010-06-07 12:30:00,53.04,53.12,52.98,53.03,67500.0,37.8092,37.8662,37.7664,37.802,67500.0
2010-06-07 12:40:00,53.03,53.13,52.99,53.01,85500.0,37.802,37.8733,37.7735,37.7878,85500.0
2010-06-07 12:50:00,53.0,53.09,53.0,53.02,101400.0,37.7806,37.8448,37.7806,37.7949,101400.0
2010-06-07 13:00:00,53.01,53.05,52.91,52.98,77400.0,37.7878,37.8163,37.7165,37.7664,77400.0
2010-06-07 13:10:00,53.01,53.08,52.96,53.06,74300.0,37.7878,37.8377,37.7521,37.8234,74300.0
2010-06-07 13:20:00,53.06,53.14,53.01,53.12,73200.0,37.8234,37.8804,37.7878,37.8662,73200.0
2010-06-07 13:30:00,53.11,53.24,53.06,53.08,54400.0,37.8591,37.9517,37.8234,37.8377,54400.0
2010-06-07 13:40:00,53.09,53.14,52.91,52.98,56900.0,37.8448,37.8804,37.7165,37.7664,56900.0
2010-06-07 13:50:00,52.98,53.02,52.87,52.96,48200.0,37.7664,37.7949,37.688,37.7521,48200.0
2010-06-07 14:00:00,52.96,53.09,52.9,53.04,41200.0,37.7521,37.8448,37.7094,37.8092,41200.0
2010-06-07 14:10:00,53.04,53.12,52.9,52.97,68300.0,37.8092,37.8662,37.7094,37.7593,68300.0
2010-06-07 14:20:00,52.97,53.06,52.91,53.02,57300.0,37.7593,37.8234,37.7165,37.7949,57300.0
2010-06-07 14:30:00,53.02,53.09,52.93,52.96,68600.0,37.7949,37.8448,37.7307,37.7521,68600.0
2010-06-07 14:40:00,52.95,52.96,52.69,52.83,74300.0,37.745,37.7521,37.5597,37.6595,74300.0
2010-06-07 14:50:00,52.84,52.92,52.76,52.89,61500.0,37.6666,37.7236,37.6096,37.7022,61500.0
2010-06-07 15:00:00,52.89,53.05,52.89,52.99,98600.0,37.7022,37.8163,37.7022,37.7735,98600.0
2010-06-07 15:10:00,52.98,53.02,52.66,52.7,107400.0,37.7664,37.7949,37.5383,37.5668,107400.0
2010-06-07 15:20:00,52.7,52.7,52.36,52.37,121500.0,37.5668,37.5668,37.3244,37.3316,121500.0
2010-06-07 15:30:00,52.38,52.55,52.36,52.48,147000.0,37.3387,37.4599,37.3244,37.41,147000.0
2010-06-07 15:40:00,52.47,52.49,52.16,52.32,217800.0,37.4028,37.4171,37.1819,37.2959,217800.0
2010-06-07 15:50:00,52.32,52.47,52.19,52.23,243100.0,37.2959,37.4028,37.2032,37.2318,243100.0
2010-06-08 09:30:00,52.42,53.29,52.29,53.09,108000.0,37.3672,37.9874,37.2745,37.8448,108000.0
2010-06-08 09:40:00,53.1,53.12,52.5,52.65,58100.0,37.8519,37.8662,37.4242,37.5311,58100.0
2010-06-08 09:50:00,52.63,52.64,52.24,52.5,77800.0,37.5169,37.524,37.2389,37.4242,77800.0
2010-06-08 10:00:00,52.51,52.82,52.4,52.82,90500.0,37.4313,37.6523,37.3529,37.6523,90500.0
2010-06-08 10:10:00,52.84,52.85,52.3,52.31,47900.0,37.6666,37.6737,37.2817,37.2888,47900.0
2010-06-08 10:20:00,52.33,52.5,52.27,52.46,49100.0,37.303,37.4242,37.2603,37.3957,49100.0
2010-06-08 10:30:00,52.47,52.58,52.4,52.48,81800.0,37.4028,37.4812,37.3529,37.41,81800.0
2010-06-08 10:40:00,52.45,52.46,52.15,52.3,58400.0,37.3886,37.3957,37.1747,37.2817,58400.0
2010-06-08 10:50:00,52.29,52.63,52.21,52.6,50600.0,37.2745,37.5169,37.2175,37.4955,50600.0
2010-06-08 11:00:00,52.6,52.6,52.15,52.28,38500.0,37.4955,37.4955,37.1747,37.2674,38500.0
2010-06-08 11:10:00,52.29,52.34,52.0,52.2,73600.0,37.2745,37.3102,37.0678,37.2104,73600.0
2010-06-08 11:20:00,52.22,52.65,52.22,52.5,60200.0,37.2246,37.5311,37.2246,37.4242,60200.0
2010-06-08 11:30:00,52.47,52.83,52.45,52.83,66900.0,37.4028,37.6595,37.3886,37.6595,66900.0
2010-06-08 11:40:00,52.82,52.88,52.61,52.88,50500.0,37.6523,37.6951,37.5026,37.6951,50500.0
2010-06-08 11:50:00,52.89,53.25,52.88,53.07,76300.0,37.7022,37.9589,37.6951,37.8305,76300.0
2010-06-08 12:00:00,53.08,53.18,52.94,52.94,62100.0,37.8377,37.909,37.7379,37.7379,62100.0
2010-06-08 12:10:00,52.93,52.98,52.8,52.94,53800.0,37.7307,37.7664,37.6381,37.7379,53800.0
2010-06-08 12:20:00,52.98,52.98,52.84,52.9,63700.0,37.7664,37.7664,37.6666,37.7094,63700.0
2010-06-08 12:30:00,52.89,52.98,52.88,52.97,39300.0,37.7022,37.7664,37.6951,37.7593,39300.0
2010-06-08 12:40:00,52.97,53.11,52.9,53.02,33900.0,37.7593,37.8591,37.7094,37.7949,33900.0
2010-06-08 12:50:00,53.0,53.19,53.0,53.12,35800.0,37.7806,37.9161,37.7806,37.8662,35800.0
2010-06-08 13:00:00,53.12,53.19,52.96,53.01,19900.0,37.8662,37.9161,37.7521,37.7878,19900.0
2010-06-08 13:10:00,53.02,53.04,52.87,52.93,28700.0,37.7949,37.8092,37.688,37.7307,28700.0
2010-06-08 13:20:00,52.94,52.95,52.69,52.69,93800.0,37.7379,37.745,37.5597,37.5597,93800.0
2010-06-08 13:30:00,52.71,52.74,52.29,52.42,90100.0,37.5739,37.5953,37.2745,37.3672,90100.0
2010-06-08 13:40:00,52.42,52.55,52.25,52.26,92700.0,37.3672,37.4599,37.246,37.2531,92700.0
2010-06-08 13:50:00,52.24,52.37,52.15,52.35,95900.0,37.2389,37.3316,37.1747,37.3173,95900.0
2010-06-08 14:00:00,52.35,52.47,52.35,52.36,100400.0,37.3173,37.4028,37.3173,37.3244,100400.0
2010-06-08 14:10:00,52.39,52.49,52.21,52.49,54300.0,37.3458,37.4171,37.2175,37.4171,54300.0
2010-06-08 14:20:00,52.51,52.82,52.51,52.63,73600.0,37.4313,37.6523,37.4313,37.5169,73600.0
2010-06-08 14:30:00,52.63,52.92,52.58,52.82,46400.0,37.5169,37.7236,37.4812,37.6523,46400.0
2010-06-08 14:40:00,52.8,53.01,52.8,52.87,47600.0,37.6381,37.7878,37.6381,37.688,47600.0
2010-06-08 14:50:00,52.87,52.89,52.63,52.69,52900.0,37.688,37.7022,37.5169,37.5597,52900.0
2010-06-08 15:00:00,52.7,52.88,52.6,52.8,69400.0,37.5668,37.6951,37.4955,37.6381,69400.0
2010-06-08 15:10:00,52.84,52.85,52.6,52.66,101100.0,37.6666,37.6737,37.4955,37.5383,101100.0
2010-06-08 15:20:00,52.66,53.11,52.66,53.1,72100.0,37.5383,37.8591,37.5383,37.8519,72100.0
2010-06-08 15:30:00,53.09,53.32,53.04,53.32,131600.0,37.8448,38.0088,37.8092,38.0088,131600.0
2010-06-08 15:40:00,53.34,53.48,53.23,53.28,196000.0,38.023,38.1228,37.9446,37.9802,196000.0
2010-06-08 15:50:00,53.29,53.53,53.24,53.37,224200.0,37.9874,38.1584,37.9517,38.0444,224200.0
2010-06-09 09:30:00,53.82,54.2,53.82,54.08,85300.0,38.3652,38.6361,38.3652,38.5505,85300.0
2010-06-09 09:40:00,54.1,54.19,53.98,54.09,38500.0,38.5648,38.6289,38.4792,38.5576,38500.0
2010-06-09 09:50:00,54.1,54.31,53.98,54.29,43100.0,38.5648,38.7145,38.4792,38.7002,43100.0
2010-06-09 10:00:00,54.29,54.44,54.18,54.24,74900.0,38.7002,38.8071,38.6218,38.6646,74900.0
2010-06-09 10:10:00,54.22,54.5,54.14,54.46,52300.0,38.6503,38.8499,38.5933,38.8214,52300.0
2010-06-09 10:20:00,54.47,54.57,54.35,54.36,64900.0,38.8285,38.8998,38.743,38.7501,64900.0
2010-06-09 10:30:00,54.37,54.45,54.14,54.17,55300.0,38.7572,38.8143,38.5933,38.6147,55300.0
2010-06-09 10:40:00,54.19,54.53,54.11,54.46,66000.0,38.6289,38.8713,38.5719,38.8214,66000.0
2010-06-09 10:50:00,54.45,54.62,54.45,54.6,56100.0,38.8143,38.9354,38.8143,38.9212,56100.0
2010-06-09 11:00:00,54.59,54.95,54.53,54.93,57300.0,38.9141,39.1707,38.8713,39.1564,57300.0
2010-06-09 11:10:00,54.95,55.0,54.85,54.92,44500.0,39.1707,39.2063,39.0994,39.1493,44500.0
2010-06-09 11:20:00,54.92,55.38,54.89,55.24,77700.0,39.1493,39.4772,39.1279,39.3774,77700.0
2010-06-09 11:30:00,55.24,55.41,55.19,55.37,45800.0,39.3774,39.4986,39.3418,39.4701,45800.0
2010-06-09 11:40:00,55.39,55.48,55.18,55.19,65000.0,39.4843,39.5485,39.3346,39.3418,65000.0
2010-06-09 11:50:00,55.2,55.36,55.17,55.32,48700.0,39.3489,39.4629,39.3275,39.4344,48700.0
2010-06-09 12:00:00,55.32,55.32,55.14,55.15,48000.0,39.4344,39.4344,39.3061,39.3133,48000.0
2010-06-09 12:10:00,55.14,55.2,55.11,55.18,28300.0,39.3061,39.3489,39.2847,39.3346,28300.0
2010-06-09 12:20:00,55.18,55.2,55.08,55.08,26900.0,39.3346,39.3489,39.2634,39.2634,26900.0
2010-06-09 12:30:00,55.09,55.11,54.88,54.98,31000.0,39.2705,39.2847,39.1208,39.1921,31000.0
2010-06-09 12:40:00,54.98,55.02,54.89,54.99,28300.0,39.1921,39.2206,39.1279,39.1992,28300.0
2010-06-09 12:50:00,54.99,55.02,54.77,54.77,39900.0,39.1992,39.2206,39.0424,39.0424,39900.0
2010-06-09 13:00:00,54.78,54.79,54.64,54.64,37500.0,39.0495,39.0566,38.9497,38.9497,37500.0
2010-06-09 13:10:00,54.63,54.67,54.57,54.67,51900.0,38.9426,38.9711,38.8998,38.9711,51900.0
2010-06-09 13:20:00,54.67,54.7,54.52,54.52,49300.0,38.9711,38.9925,38.8642,38.8642,49300.0
2010-06-09 13:30:00,54.52,54.56,54.35,54.36,43900.0,38.8642,38.8927,38.743,38.7501,43900.0
2010-06-09 13:40:00,54.35,54.6,54.32,54.48,40300.0,38.743,38.9212,38.7216,38.8356,40300.0
2010-06-09 13:50:00,54.49,54.54,54.38,54.47,41700.0,38.8428,38.8784,38.7644,38.8285,41700.0
2010-06-09 14:00:00,54.49,54.51,54.18,54.29,56900.0,38.8428,38.857,38.6218,38.7002,56900.0
2010-06-09 14:10:00,54.28,54.52,54.26,54.48,57700.0,38.6931,38.8642,38.6788,38.8356,57700.0
2010-06-09 14:20:00,54.5,54.52,54.33,54.51,93500.0,38.8499,38.8642,38.7287,38.857,93500.0
2010-06-09 14:30:00,54.49,54.55,54.41,54.49,73700.0,38.8428,38.8855,38.7857,38.8428,73700.0
2010-06-09 14:40:00,54.49,54.51,54.27,54.35,46800.0,38.8428,38.857,38.686,38.743,46800.0
2010-06-09 14:50:00,54.33,54.4,53.95,53.96,44900.0,38.7287,38.7786,38.4578,38.465,44900.0
2010-06-09 15:00:00,53.95,54.18,53.91,54.11,58100.0,38.4578,38.6218,38.4293,38.5719,58100.0
2010-06-09 15:10:00,54.1,54.1,53.62,53.64,146500.0,38.5648,38.5648,38.2226,38.2369,146500.0
2010-06-09 15:20:00,53.63,53.86,53.52,53.83,206600.0,38.2297,38.3937,38.1513,38.3723,206600.0
2010-06-09 15:30:00,53.83,53.83,53.38,53.46,190900.0,38.3723,38.3723,38.0515,38.1085,190900.0
2010-06-09 15:40:00,53.46,53.61,53.34,53.49,199700.0,38.1085,38.2155,38.023,38.1299,199700.0
2010-06-09 15:50:00,53.49,53.68,53.34,53.59,357600.0,38.1299,38.2654,38.023,38.2012,357600.0
2010-06-10 09:30:00,54.69,55.39,54.69,55.25,70700.0,38.9853,39.4843,38.9853,39.3845,70700.0
2010-06-10 09:40:00,55.18,55.6,55.15,55.56,53100.0,39.3346,39.634,39.3133,39.6055,53100.0
2010-06-10 09:50:00,55.57,55.99,55.57,55.97,109500.0,39.6126,39.912,39.6126,39.8978,109500.0
2010-06-10 10:00:00,55.97,56.19,55.88,55.91,79600.0,39.8978,40.0546,39.8336,39.855,79600.0
2010-06-10 10:10:00,55.91,55.98,55.79,55.86,82900.0,39.855,39.9049,39.7695,39.8194,82900.0
2010-06-10 10:20:00,55.86,55.9,55.65,55.85,61900.0,39.8194,39.8479,39.6697,39.8122,61900.0
2010-06-10 10:30:00,55.87,56.05,55.76,55.88,86900.0,39.8265,39.9548,39.7481,39.8336,86900.0
2010-06-10 10:40:00,55.87,55.88,55.72,55.81,74000.0,39.8265,39.8336,39.7196,39.7837,74000.0
2010-06-10 10:50:00,55.8,55.8,55.65,55.67,91900.0,39.7766,39.7766,39.6697,39.6839,91900.0
2010-06-10 11:00:00,55.66,55.84,55.65,55.74,94500.0,39.6768,39.8051,39.6697,39.7338,94500.0
2010-06-10 11:10:00,55.78,55.91,55.77,55.91,33800.0,39.7623,39.855,39.7552,39.855,33800.0
2010-06-10 11:20:00,55.92,55.96,55.77,55.78,45700.0,39.8621,39.8907,39.7552,39.7623,45700.0
2010-06-10 11:30:00,55.78,55.78,55.58,55.7,49300.0,39.7623,39.7623,39.6198,39.7053,49300.0
2010-06-10 11:40:00,55.69,55.69,55.49,55.52,41400.0,39.6982,39.6982,39.5556,39.577,41400.0
2010-06-10 11:50:00,55.54,55.75,55.54,55.71,46300.0,39.5913,39.741,39.5913,39.7124,46300.0
2010-06-10 12:00:00,55.71,55.73,55.41,55.42,31600.0,39.7124,39.7267,39.4986,39.5057,31600.0
2010-06-10 12:10:00,55.44,55.58,55.41,55.49,27900.0,39.52,39.6198,39.4986,39.5556,27900.0
2010-06-10 12:20:00,55.5,55.68,55.49,55.66,43900.0,39.5627,39.6911,39.5556,39.6768,43900.0
2010-06-10 12:30:00,55.68,55.78,55.51,55.59,59100.0,39.6911,39.7623,39.5699,39.6269,59100.0
2010-06-10 12:40:00,55.59,55.6,55.26,55.32,77900.0,39.6269,39.634,39.3917,39.4344,77900.0
2010-06-10 12:50:00,55.28,55.41,55.18,55.33,86100.0,39.4059,39.4986,39.3346,39.4416,86100.0
2010-06-10 13:00:00,55.33,55.35,55.19,55.32,59100.0,39.4416,39.4558,39.3418,39.4344,59100.0
2010-06-10 13:10:00,55.33,55.39,55.21,55.26,68500.0,39.4416,39.4843,39.356,39.3917,68500.0
2010-06-10 13:20:00,55.28,55.46,55.22,55.42,55000.0,39.4059,39.5342,39.3632,39.5057,55000.0
2010-06-10 13:30:00,55.42,55.52,55.37,55.44,70800.0,39.5057,39.577,39.4701,39.52,70800.0
2010-06-10 13:40:00,55.48,55.56,55.34,55.55,83000.0,39.5485,39.6055,39.4487,39.5984,83000.0
2010-06-10 13:50:00,55.54,55.55,55.44,55.53,60900.0,39.5913,39.5984,39.52,39.5841,60900.0
2010-06-10 14:00:00,55.52,55.56,55.37,55.4,62900.0,39.577,39.6055,39.4701,39.4915,62900.0
2010-06-10 14:10:00,55.39,55.62,55.32,55.56,76200.0,39.4843,39.6483,39.4344,39.6055,76200.0
2010-06-10 14:20:00,55.56,55.67,55.51,55.53,64300.0,39.6055,39.6839,39.5699,39.5841,64300.0
2010-06-10 14:30:00,55.54,55.68,55.51,55.61,112400.0,39.5913,39.6911,39.5699,39.6412,112400.0
2010-06-10 14:40:00,55.61,55.89,55.61,55.8,121800.0,39.6412,39.8408,39.6412,39.7766,121800.0
2010-06-10 14:50:00,55.8,55.84,55.72,55.73,78300.0,39.7766,39.8051,39.7196,39.7267,78300.0
2010-06-10 15:00:00,55.75,55.84,55.64,55.78,88000.0,39.741,39.8051,39.6625,39.7623,88000.0
2010-06-10 15:10:00,55.77,55.99,55.72,55.98,79800.0,39.7552,39.912,39.7196,39.9049,79800.0
2010-06-10 15:20:00,55.97,56.08,55.94,56.0,74100.0,39.8978,39.9762,39.8764,39.9192,74100.0
2010-06-10 15:30:00,56.0,56.03,55.88,55.95,152900.0,39.9192,39.9406,39.8336,39.8835,152900.0
2010-06-10 15:40:00,55.94,55.96,55.8,55.94,265500.0,39.8764,39.8907,39.7766,39.8764,265500.0
2010-06-10 15:50:00,55.94,56.22,55.93,56.12,426900.0,39.8764,40.076,39.8693,40.0047,426900.0
2010-06-11 09:30:00,55.46,55.73,55.36,55.61,50500.0,39.5342,39.7267,39.4629,39.6412,50500.0
2010-06-11 09:40:00,55.63,55.79,55.56,55.69,38300.0,39.6554,39.7695,39.6055,39.6982,38300.0
2010-06-11 09:50:00,55.7,56.4,55.7,56.33,65900.0,39.7053,40.2043,39.7053,40.1544,65900.0
2010-06-11 10:00:00,56.32,56.56,56.06,56.49,92600.0,40.1473,40.3184,39.9619,40.2685,92600.0
2010-06-11 10:10:00,56.51,56.55,56.41,56.48,66800.0,40.2827,40.3112,40.2114,40.2613,66800.0
2010-06-11 10:20:00,56.47,56.67,56.41,56.57,46800.0,40.2542,40.3968,40.2114,40.3255,46800.0
2010-06-11 10:30:00,56.58,56.72,56.55,56.63,57300.0,40.3326,40.4324,40.3112,40.3683,57300.0
2010-06-11 10:40:00,56.64,56.67,56.5,56.58,67000.0,40.3754,40.3968,40.2756,40.3326,67000.0
2010-06-11 10:50:00,56.59,56.59,56.37,56.4,98500.0,40.3397,40.3397,40.1829,40.2043,98500.0
2010-06-11 11:00:00,56.42,56.5,56.21,56.25,38500.0,40.2186,40.2756,40.0689,40.0974,38500.0
2010-06-11 11:10:00,56.25,56.38,56.15,56.26,36600.0,40.0974,40.19,40.0261,40.1045,36600.0
2010-06-11 11:20:00,56.21,56.28,56.09,56.09,49200.0,40.0689,40.1188,39.9833,39.9833,49200.0
2010-06-11 11:30:00,56.09,56.3,56.09,56.16,33600.0,39.9833,40.133,39.9833,40.0332,33600.0
2010-06-11 11:40:00,56.16,56.2,56.08,56.18,18600.0,40.0332,40.0617,39.9762,40.0475,18600.0
2010-06-11 11:50:00,56.2,56.32,56.18,56.3,33700.0,40.0617,40.1473,40.0475,40.133,33700.0
2010-06-11 12:00:00,56.31,56.33,56.25,56.33,21400.0,40.1402,40.1544,40.0974,40.1544,21400.0
2010-06-11 12:10:00,56.34,56.36,56.18,56.23,31800.0,40.1615,40.1758,40.0475,40.0831,31800.0
2010-06-11 12:20:00,56.23,56.23,55.99,56.05,26600.0,40.0831,40.0831,39.912,39.9548,26600.0
2010-06-11 12:30:00,56.03,56.09,55.9,56.01,27000.0,39.9406,39.9833,39.8479,39.9263,27000.0
2010-06-11 12:40:00,56.05,56.18,56.01,56.16,16900.0,39.9548,40.0475,39.9263,40.0332,16900.0
2010-06-11 12:50:00,56.16,56.26,56.15,56.2,65300.0,40.0332,40.1045,40.0261,40.0617,65300.0
2010-06-11 13:00:00,56.21,56.41,56.21,56.4,46200.0,40.0689,40.2114,40.0689,40.2043,46200.0
2010-06-11 13:10:00,56.39,56.51,56.39,56.48,31400.0,40.1972,40.2827,40.1972,40.2613,31400.0
2010-06-11 13:20:00,56.47,56.53,56.43,56.5,29800.0,40.2542,40.297,40.2257,40.2756,29800.0
2010-06-11 13:30:00,56.5,56.54,56.38,56.41,76200.0,40.2756,40.3041,40.19,40.2114,76200.0
2010-06-11 13:40:00,56.43,56.43,56.2,56.27,40100.0,40.2257,40.2257,40.0617,40.1116,40100.0
2010-06-11 13:50:00,56.26,56.32,56.17,56.22,25900.0,40.1045,40.1473,40.0404,40.076,25900.0
2010-06-11 14:00:00,56.21,56.36,56.16,56.33,32800.0,40.0689,40.1758,40.0332,40.1544,32800.0
2010-06-11 14:10:00,56.33,56.35,56.05,56.08,30700.0,40.1544,40.1687,39.9548,39.9762,30700.0
2010-06-11 14:20:00,56.09,56.12,56.0,56.09,38900.0,39.9833,40.0047,39.9192,39.9833,38900.0
2010-06-11 14:30:00,56.11,56.22,56.09,56.1,25600.0,39.9976,40.076,39.9833,39.9905,25600.0
2010-06-11 14:40:00,56.11,56.35,56.1,56.33,44400.0,39.9976,40.1687,39.9905,40.1544,44400.0
2010-06-11 14:50:00,56.34,56.38,56.2,56.22,23700.0,40.1615,40.19,40.0617,40.076,23700.0
2010-06-11 15:00:00,56.23,56.35,56.18,56.18,34500.0,40.0831,40.1687,40.0475,40.0475,34500.0
2010-06-11 15:10:00,56.18,56.29,56.12,56.24,49100.0,40.0475,40.1259,40.0047,40.0903,49100.0
2010-06-11 15:20:00,56.23,56.44,56.18,56.37,51800.0,40.0831,40.2328,40.0475,40.1829,51800.0
2010-06-11 15:30:00,56.36,56.65,56.33,56.65,84400.0,40.1758,40.3825,40.1544,40.3825,84400.0
2010-06-11 15:40:00,56.65,56.76,56.58,56.75,200300.0,40.3825,40.4609,40.3326,40.4538,200300.0
2010-06-11 15:50:00,56.74,56.91,56.65,56.84,197700.0,40.4467,40.5679,40.3825,40.518,197700.0
2010-06-14 09:30:00,57.4,57.6,56.99,57.03,83900.0,40.9171,41.0597,40.6249,40.6534,83900.0
2010-06-14 09:40:00,57.03,57.32,57.0,57.3,45800.0,40.6534,40.8601,40.632,40.8459,45800.0
2010-06-14 09:50:00,57.32,57.33,57.17,57.29,39200.0,40.8601,40.8672,40.7532,40.8387,39200.0
2010-06-14 10:00:00,57.31,57.43,57.18,57.21,61300.0,40.853,40.9385,40.7603,40.7817,61300.0
2010-06-14 10:10:00,57.23,57.39,57.2,57.37,79500.0,40.796,40.91,40.7746,40.8958,79500.0
2010-06-14 10:20:00,57.38,57.42,57.23,57.28,65000.0,40.9029,40.9314,40.796,40.8316,65000.0
2010-06-14 10:30:00,57.29,57.29,56.81,56.91,84100.0,40.8387,40.8387,40.4966,40.5679,84100.0
2010-06-14 10:40:00,56.91,57.01,56.81,56.95,47800.0,40.5679,40.6391,40.4966,40.5964,47800.0
2010-06-14 10:50:00,56.94,57.03,56.86,56.99,59700.0,40.5892,40.6534,40.5322,40.6249,59700.0
2010-06-14 11:00:00,56.98,57.09,56.96,57.08,45100.0,40.6178,40.6962,40.6035,40.689,45100.0
2010-06-14 11:10:00,57.09,57.11,56.92,57.0,43500.0,40.6962,40.7104,40.575,40.632,43500.0
2010-06-14 11:20:00,57.01,57.21,56.88,56.88,61500.0,40.6391,40.7817,40.5465,40.5465,61500.0
2010-06-14 11:30:00,56.87,56.9,56.8,56.84,36400.0,40.5393,40.5607,40.4894,40.518,36400.0
2010-06-14 11:40:00,56.84,57.03,56.84,56.99,32300.0,40.518,40.6534,40.518,40.6249,32300.0
2010-06-14 11:50:00,56.97,57.08,56.97,57.03,26900.0,40.6106,40.689,40.6106,40.6534,26900.0
2010-06-14 12:00:00,57.02,57.08,56.99,57.03,42200.0,40.6463,40.689,40.6249,40.6534,42200.0
2010-06-14 12:10:00,57.04,57.14,57.03,57.09,24200.0,40.6605,40.7318,40.6534,40.6962,24200.0
2010-06-14 12:20:00,57.08,57.16,57.06,57.14,20700.0,40.689,40.7461,40.6748,40.7318,20700.0
2010-06-14 12:30:00,57.15,57.2,57.11,57.17,47900.0,40.7389,40.7746,40.7104,40.7532,47900.0
2010-06-14 12:40:00,57.17,57.21,57.02,57.02,28200.0,40.7532,40.7817,40.6463,40.6463,28200.0
2010-06-14 12:50:00,57.02,57.04,56.8,56.8,37800.0,40.6463,40.6605,40.4894,40.4894,37800.0
2010-06-14 13:00:00,56.82,56.96,56.7,56.78,66500.0,40.5037,40.6035,40.4182,40.4752,66500.0
2010-06-14 13:10:00,56.75,56.9,56.71,56.85,56400.0,40.4538,40.5607,40.4253,40.5251,56400.0
2010-06-14 13:20:00,56.84,56.88,56.71,56.75,26300.0,40.518,40.5465,40.4253,40.4538,26300.0
2010-06-14 13:30:00,56.76,56.94,56.76,56.9,24000.0,40.4609,40.5892,40.4609,40.5607,24000.0
2010-06-14 13:40:00,56.89,56.9,56.73,56.73,22400.0,40.5536,40.5607,40.4395,40.4395,22400.0
2010-06-14 13:50:00,56.74,56.78,56.56,56.56,26400.0,40.4467,40.4752,40.3184,40.3184,26400.0
2010-06-14 14:00:00,56.55,56.63,56.43,56.59,68700.0,40.3112,40.3683,40.2257,40.3397,68700.0
2010-06-14 14:10:00,56.59,56.65,56.41,56.51,42700.0,40.3397,40.3825,40.2114,40.2827,42700.0
2010-06-14 14:20:00,56.52,56.59,56.41,56.54,41700.0,40.2898,40.3397,40.2114,40.3041,41700.0
2010-06-14 14:30:00,56.53,56.55,56.33,56.4,54400.0,40.297,40.3112,40.1544,40.2043,54400.0
2010-06-14 14:40:00,56.39,56.61,56.34,56.52,45900.0,40.1972,40.354,40.1615,40.2898,45900.0
2010-06-14 14:50:00,56.53,56.71,56.5,56.68,48000.0,40.297,40.4253,40.2756,40.4039,48000.0
2010-06-14 15:00:00,56.68,56.74,56.53,56.7,52700.0,40.4039,40.4467,40.297,40.4182,52700.0
2010-06-14 15:10:00,56.71,56.82,56.64,56.73,42100.0,40.4253,40.5037,40.3754,40.4395,42100.0
2010-06-14 15:20:00,56.73,56.74,56.49,56.59,50000.0,40.4395,40.4467,40.2685,40.3397,50000.0
2010-06-14 15:30:00,56.6,56.6,56.23,56.31,67100.0,40.3469,40.3469,40.0831,40.1402,67100.0
2010-06-14 15:40:00,56.31,56.47,56.17,56.33,114500.0,40.1402,40.2542,40.0404,40.1544,114500.0
2010-06-14 15:50:00,56.33,56.33,56.11,56.21,216200.0,40.1544,40.1544,39.9976,40.0689,216200.0
2010-06-15 09:30:00,56.75,57.21,56.75,57.12,76500.0,40.4538,40.7817,40.4538,40.7176,76500.0
2010-06-15 09:40:00,57.12,57.25,56.97,57.17,50300.0,40.7176,40.8102,40.6106,40.7532,50300.0
2010-06-15 09:50:00,57.16,57.39,57.16,57.24,47200.0,40.7461,40.91,40.7461,40.8031,47200.0
2010-06-15 10:00:00,57.26,57.26,57.03,57.05,74200.0,40.8174,40.8174,40.6534,40.6677,74200.0
2010-06-15 10:10:00,57.08,57.08,56.87,56.95,29600.0,40.689,40.689,40.5393,40.5964,29600.0
2010-06-15 10:20:00,56.95,57.17,56.95,57.09,24200.0,40.5964,40.7532,40.5964,40.6962,24200.0
2010-06-15 10:30:00,57.09,57.16,57.01,57.01,38100.0,40.6962,40.7461,40.6391,40.6391,38100.0
2010-06-15 10:40:00,57.02,57.13,56.98,57.1,57200.0,40.6463,40.7247,40.6178,40.7033,57200.0
2010-06-15 10:50:00,57.1,57.22,57.09,57.15,69800.0,40.7033,40.7888,40.6962,40.7389,69800.0
2010-06-15 11:00:00,57.15,57.22,57.03,57.09,52400.0,40.7389,40.7888,40.6534,40.6962,52400.0
2010-06-15 11:10:00,57.09,57.17,57.02,57.14,41200.0,40.6962,40.7532,40.6463,40.7318,41200.0
2010-06-15 11:20:00,57.13,57.27,57.11,57.19,40000.0,40.7247,40.8245,40.7104,40.7675,40000.0
2010-06-15 11:30:00,57.17,57.2,57.04,57.04,32300.0,40.7532,40.7746,40.6605,40.6605,32300.0
2010-06-15 11:40:00,57.06,57.18,57.04,57.11,31500.0,40.6748,40.7603,40.6605,40.7104,31500.0
2010-06-15 11:50:00,57.11,57.35,57.11,57.21,37800.0,40.7104,40.8815,40.7104,40.7817,37800.0
2010-06-15 12:00:00,57.22,57.34,57.22,57.31,36100.0,40.7888,40.8744,40.7888,40.853,36100.0
2010-06-15 12:10:00,57.31,57.44,57.28,57.37,32300.0,40.853,40.9457,40.8316,40.8958,32300.0
2010-06-15 12:20:00,57.37,57.42,57.24,57.29,17900.0,40.8958,40.9314,40.8031,40.8387,17900.0
2010-06-15 12:30:00,57.29,57.35,57.19,57.21,41400.0,40.8387,40.8815,40.7675,40.7817,41400.0
2010-06-15 12:40:00,57.19,57.19,57.06,57.1,37900.0,40.7675,40.7675,40.6748,40.7033,37900.0
2010-06-15 12:50:00,57.1,57.15,57.05,57.15,47700.0,40.7033,40.7389,40.6677,40.7389,47700.0
2010-06-15 13:00:00,57.15,57.2,57.01,57.06,54600.0,40.7389,40.7746,40.6391,40.6748,54600.0
2010-06-15 13:10:00,57.05,57.37,57.03,57.35,102600.0,40.6677,40.8958,40.6534,40.8815,102600.0
2010-06-15 13:20:00,57.34,57.42,57.28,57.37,54200.0,40.8744,40.9314,40.8316,40.8958,54200.0
2010-06-15 13:30:00,57.38,57.47,57.35,57.43,34300.0,40.9029,40.967,40.8815,40.9385,34300.0
2010-06-15 13:40:00,57.44,57.61,57.35,57.6,63700.0,40.9457,41.0668,40.8815,41.0597,63700.0
2010-06-15 13:50:00,57.6,57.69,57.58,57.65,67400.0,41.0597,41.1239,41.0455,41.0954,67400.0
2010-06-15 14:00:00,57.66,57.84,57.64,57.81,43900.0,41.1025,41.2308,41.0882,41.2094,43900.0
2010-06-15 14:10:00,57.83,57.9,57.74,57.88,32500.0,41.2237,41.2736,41.1595,41.2593,32500.0
2010-06-15 14:20:00,57.89,57.95,57.83,57.85,30200.0,41.2664,41.3092,41.2237,41.2379,30200.0
2010-06-15 14:30:00,57.84,57.85,57.75,57.78,36400.0,41.2308,41.2379,41.1666,41.188,36400.0
2010-06-15 14:40:00,57.8,57.84,57.72,57.83,41900.0,41.2023,41.2308,41.1453,41.2237,41900.0
2010-06-15 14:50:00,57.85,57.91,57.81,57.89,83900.0,41.2379,41.2807,41.2094,41.2664,83900.0
2010-06-15 15:00:00,57.87,57.97,57.8,57.91,91900.0,41.2522,41.3235,41.2023,41.2807,91900.0
2010-06-15 15:10:00,57.91,58.09,57.89,58.01,88600.0,41.2807,41.409,41.2664,41.352,88600.0
2010-06-15 15:20:00,58.0,58.15,57.99,58.11,127900.0,41.3449,41.4518,41.3377,41.4233,127900.0
2010-06-15 15:30:00,58.12,58.31,58.09,58.29,163200.0,41.4304,41.5658,41.409,41.5516,163200.0
2010-06-15 15:40:00,58.28,58.44,58.23,58.39,286500.0,41.5444,41.6585,41.5088,41.6229,286500.0
2010-06-15 15:50:00,58.4,58.52,58.36,58.43,451300.0,41.63,41.7155,41.6015,41.6514,451300.0
2010-06-16 09:30:00,57.88,58.53,57.79,58.26,106600.0,41.2593,41.7227,41.1952,41.5302,106600.0
2010-06-16 09:40:00,58.25,58.53,58.25,58.26,83600.0,41.5231,41.7227,41.5231,41.5302,83600.0
2010-06-16 09:50:00,58.26,58.64,58.05,58.64,121100.0,41.5302,41.8011,41.3805,41.8011,121100.0
2010-06-16 10:00:00,58.64,58.76,58.5,58.5,95700.0,41.8011,41.8866,41.7013,41.7013,95700.0
2010-06-16 10:10:00,58.48,58.58,58.35,58.44,163500.0,41.687,41.7583,41.5943,41.6585,163500.0
2010-06-16 10:20:00,58.43,58.43,58.08,58.12,65400.0,41.6514,41.6514,41.4019,41.4304,65400.0
2010-06-16 10:30:00,58.11,58.27,58.09,58.21,84600.0,41.4233,41.5373,41.409,41.4946,84600.0
2010-06-16 10:40:00,58.21,58.38,58.21,58.33,40900.0,41.4946,41.6157,41.4946,41.5801,40900.0
2010-06-16 10:50:00,58.31,58.45,58.2,58.38,69000.0,41.5658,41.6656,41.4874,41.6157,69000.0
2010-06-16 11:00:00,58.39,58.49,58.25,58.46,55000.0,41.6229,41.6941,41.5231,41.6728,55000.0
2010-06-16 11:10:00,58.45,58.58,58.4,58.44,85600.0,41.6656,41.7583,41.63,41.6585,85600.0
2010-06-16 11:20:00,58.43,58.6,58.4,58.52,35800.0,41.6514,41.7726,41.63,41.7155,35800.0
2010-06-16 11:30:00,58.53,58.54,58.43,58.51,51200.0,41.7227,41.7298,41.6514,41.7084,51200.0
2010-06-16 11:40:00,58.52,58.6,58.47,58.54,77200.0,41.7155,41.7726,41.6799,41.7298,77200.0
2010-06-16 11:50:00,58.54,58.63,58.5,58.57,63100.0,41.7298,41.7939,41.7013,41.7512,63100.0
2010-06-16 12:00:00,58.58,58.79,58.55,58.77,102700.0,41.7583,41.908,41.7369,41.8937,102700.0
2010-06-16 12:10:00,58.75,58.85,58.68,58.7,56300.0,41.8795,41.9508,41.8296,41.8438,56300.0
2010-06-16 12:20:00,58.72,58.8,58.72,58.8,35700.0,41.8581,41.9151,41.8581,41.9151,35700.0
2010-06-16 12:30:00,58.8,58.85,58.7,58.71,39500.0,41.9151,41.9508,41.8438,41.851,39500.0
2010-06-16 12:40:00,58.69,58.78,58.62,58.62,1436100.0,41.8367,41.9009,41.7868,41.7868,1436100.0
2010-06-16 12:50:00,58.6,58.66,58.56,58.61,25700.0,41.7726,41.8153,41.744,41.7797,25700.0
2010-06-16 13:00:00,58.62,58.63,58.57,58.57,34400.0,41.7868,41.7939,41.7512,41.7512,34400.0
2010-06-16 13:10:00,58.57,58.59,58.42,58.45,66700.0,41.7512,41.7654,41.6442,41.6656,66700.0
2010-06-16 13:20:00,58.45,58.46,58.43,58.45,155500.0,41.6656,41.6728,41.6514,41.6656,155500.0
2010-06-16 13:30:00,58.45,58.49,58.39,58.43,123400.0,41.6656,41.6941,41.6229,41.6514,123400.0
2010-06-16 13:40:00,58.44,58.53,58.37,58.5,159500.0,41.6585,41.7227,41.6086,41.7013,159500.0
2010-06-16 13:50:00,58.51,58.63,58.49,58.6,95800.0,41.7084,41.7939,41.6941,41.7726,95800.0
2010-06-16 14:00:00,58.6,58.71,58.6,58.7,109700.0,41.7726,41.851,41.7726,41.8438,109700.0
2010-06-16 14:10:00,58.69,58.71,58.55,58.6,36500.0,41.8367,41.851,41.7369,41.7726,36500.0
2010-06-16 14:20:00,58.59,58.59,58.46,58.54,46300.0,41.7654,41.7654,41.6728,41.7298,46300.0
2010-06-16 14:30:00,58.53,58.63,58.41,58.41,45300.0,41.7227,41.7939,41.6371,41.6371,45300.0
2010-06-16 14:40:00,58.41,58.62,58.35,58.61,46200.0,41.6371,41.7868,41.5943,41.7797,46200.0
2010-06-16 14:50:00,58.61,58.62,58.38,58.42,60500.0,41.7797,41.7868,41.6157,41.6442,60500.0
2010-06-16 15:00:00,58.41,58.52,58.33,58.47,77800.0,41.6371,41.7155,41.5801,41.6799,77800.0
2010-06-16 15:10:00,58.46,58.53,58.31,58.32,86300.0,41.6728,41.7227,41.5658,41.573,86300.0
2010-06-16 15:20:00,58.32,58.33,58.13,58.18,93400.0,41.573,41.5801,41.4375,41.4732,93400.0
2010-06-16 15:30:00,58.18,58.26,58.1,58.12,172000.0,41.4732,41.5302,41.4161,41.4304,172000.0
2010-06-16 15:40:00,58.12,58.28,58.03,58.26,149800.0,41.4304,41.5444,41.3662,41.5302,149800.0
2010-06-16 15:50:00,58.25,58.28,58.14,58.25,226300.0,41.5231,41.5444,41.4447,41.5231,226300.0
2010-06-17 09:30:00,58.3,58.74,58.22,58.56,65900.0,41.5587,41.8724,41.5017,41.744,65900.0
2010-06-17 09:40:00,58.55,58.55,58.3,58.41,58000.0,41.7369,41.7369,41.5587,41.6371,58000.0
2010-06-17 09:50:00,58.41,58.51,58.39,58.47,68100.0,41.6371,41.7084,41.6229,41.6799,68100.0
2010-06-17 10:00:00,58.46,58.47,58.1,58.23,106200.0,41.6728,41.6799,41.4161,41.5088,106200.0
2010-06-17 10:10:00,58.23,58.25,57.79,57.82,70700.0,41.5088,41.5231,41.1952,41.2165,70700.0
2010-06-17 10:20:00,57.81,57.83,57.58,57.76,93000.0,41.2094,41.2237,41.0455,41.1738,93000.0
2010-06-17 10:30:00,57.77,57.77,57.61,57.71,75500.0,41.1809,41.1809,41.0668,41.1381,75500.0
2010-06-17 10:40:00,57.71,57.74,57.37,57.46,130900.0,41.1381,41.1595,40.8958,40.9599,130900.0
2010-06-17 10:50:00,57.47,57.56,57.42,57.46,102400.0,40.967,41.0312,40.9314,40.9599,102400.0
2010-06-17 11:00:00,57.45,57.51,57.25,57.51,176900.0,40.9528,40.9956,40.8102,40.9956,176900.0
2010-06-17 11:10:00,57.51,57.6,57.48,57.55,74600.0,40.9956,41.0597,40.9742,41.0241,74600.0
2010-06-17 11:20:00,57.58,57.85,57.55,57.83,55600.0,41.0455,41.2379,41.0241,41.2237,55600.0
2010-06-17 11:30:00,57.82,57.93,57.81,57.93,38200.0,41.2165,41.295,41.2094,41.295,38200.0
2010-06-17 11:40:00,57.94,58.14,57.93,58.03,54700.0,41.3021,41.4447,41.295,41.3662,54700.0
2010-06-17 11:50:00,58.04,58.17,58.04,58.09,43900.0,41.3734,41.466,41.3734,41.409,43900.0
2010-06-17 12:00:00,58.1,58.1,57.95,58.06,39700.0,41.4161,41.4161,41.3092,41.3876,39700.0
2010-06-17 12:10:00,58.09,58.1,58.02,58.06,54200.0,41.409,41.4161,41.3591,41.3876,54200.0
2010-06-17 12:20:00,58.06,58.12,57.92,57.96,61600.0,41.3876,41.4304,41.2878,41.3163,61600.0
2010-06-17 12:30:00,57.96,58.04,57.93,58.02,72300.0,41.3163,41.3734,41.295,41.3591,72300.0
2010-06-17 12:40:00,58.0,58.03,57.88,57.99,38500.0,41.3449,41.3662,41.2593,41.3377,38500.0
2010-06-17 12:50:00,57.99,58.2,57.99,58.17,28900.0,41.3377,41.4874,41.3377,41.466,28900.0
2010-06-17 13:00:00,58.17,58.2,58.06,58.14,41200.0,41.466,41.4874,41.3876,41.4447,41200.0
2010-06-17 13:10:00,58.15,58.27,58.11,58.25,41700.0,41.4518,41.5373,41.4233,41.5231,41700.0
2010-06-17 13:20:00,58.25,58.29,58.19,58.29,43000.0,41.5231,41.5516,41.4803,41.5516,43000.0
2010-06-17 13:30:00,58.29,58.32,58.21,58.24,85000.0,41.5516,41.573,41.4946,41.5159,85000.0
2010-06-17 13:40:00,58.25,58.42,58.23,58.4,69700.0,41.5231,41.6442,41.5088,41.63,69700.0
2010-06-17 13:50:00,58.4,58.5,58.36,58.49,46300.0,41.63,41.7013,41.6015,41.6941,46300.0
2010-06-17 14:00:00,58.49,58.6,58.47,58.56,43100.0,41.6941,41.7726,41.6799,41.744,43100.0
2010-06-17 14:10:00,58.56,58.59,58.49,58.54,63200.0,41.744,41.7654,41.6941,41.7298,63200.0
2010-06-17 14:20:00,58.54,58.59,58.45,58.46,56000.0,41.7298,41.7654,41.6656,41.6728,56000.0
2010-06-17 14:30:00,58.46,58.47,58.38,58.38,62700.0,41.6728,41.6799,41.6157,41.6157,62700.0
2010-06-17 14:40:00,58.37,58.37,58.1,58.11,89800.0,41.6086,41.6086,41.4161,41.4233,89800.0
2010-06-17 14:50:00,58.12,58.25,58.11,58.24,91200.0,41.4304,41.5231,41.4233,41.5159,91200.0
2010-06-17 15:00:00,58.22,58.24,58.07,58.2,106600.0,41.5017,41.5159,41.3948,41.4874,106600.0
2010-06-17 15:10:00,58.19,58.26,58.12,58.25,158100.0,41.4803,41.5302,41.4304,41.5231,158100.0
2010-06-17 15:20:00,58.24,58.28,58.13,58.17,82700.0,41.5159,41.5444,41.4375,41.466,82700.0
2010-06-17 15:30:00,58.17,58.5,58.17,58.44,119500.0,41.466,41.7013,41.466,41.6585,119500.0
2010-06-17 15:40:00,58.43,58.66,58.41,58.65,179700.0,41.6514,41.8153,41.6371,41.8082,179700.0
2010-06-17 15:50:00,58.65,58.79,58.61,58.66,379800.0,41.8082,41.908,41.7797,41.8153,379800.0
2010-06-18 09:30:00,58.71,58.95,58.59,58.95,570200.0,41.851,42.0221,41.7654,42.0221,570200.0
2010-06-18 09:40:00,58.95,58.97,58.79,58.87,58300.0,42.0221,42.0363,41.908,41.965,58300.0
2010-06-18 09:50:00,58.87,58.87,58.63,58.64,57700.0,41.965,41.965,41.7939,41.8011,57700.0
2010-06-18 10:00:00,58.64,58.73,58.56,58.72,61600.0,41.8011,41.8652,41.744,41.8581,61600.0
2010-06-18 10:10:00,58.71,58.79,58.64,58.69,48400.0,41.851,41.908,41.8011,41.8367,48400.0
2010-06-18 10:20:00,58.73,58.88,58.61,58.85,47500.0,41.8652,41.9722,41.7797,41.9508,47500.0
2010-06-18 10:30:00,58.87,58.98,58.83,58.91,62000.0,41.965,42.0434,41.9365,41.9935,62000.0
2010-06-18 10:40:00,58.92,58.95,58.8,58.9,49000.0,42.0007,42.0221,41.9151,41.9864,49000.0
2010-06-18 10:50:00,58.9,59.07,58.89,59.04,66800.0,41.9864,42.1076,41.9793,42.0862,66800.0
2010-06-18 11:00:00,59.05,59.09,59.01,59.08,60500.0,42.0933,42.1219,42.0648,42.1147,60500.0
2010-06-18 11:10:00,59.09,59.1,58.96,58.99,63300.0,42.1219,42.129,42.0292,42.0506,63300.0
2010-06-18 11:20:00,58.99,58.99,58.89,58.94,52400.0,42.0506,42.0506,41.9793,42.0149,52400.0
2010-06-18 11:30:00,58.95,59.04,58.92,58.96,80200.0,42.0221,42.0862,42.0007,42.0292,80200.0
2010-06-18 11:40:00,58.96,58.96,58.86,58.93,46900.0,42.0292,42.0292,41.9579,42.0078,46900.0
2010-06-18 11:50:00,58.92,58.96,58.9,58.93,55500.0,42.0007,42.0292,41.9864,42.0078,55500.0
2010-06-18 12:00:00,58.93,59.07,58.93,59.0,51200.0,42.0078,42.1076,42.0078,42.0577,51200.0
2010-06-18 12:10:00,58.99,59.03,58.96,58.99,30400.0,42.0506,42.0791,42.0292,42.0506,30400.0
2010-06-18 12:20:00,58.99,59.04,58.7,58.71,154700.0,42.0506,42.0862,41.8438,41.851,154700.0
2010-06-18 12:30:00,58.72,58.75,58.58,58.61,65500.0,41.8581,41.8795,41.7583,41.7797,65500.0
2010-06-18 12:40:00,58.61,58.63,58.49,58.58,56700.0,41.7797,41.7939,41.6941,41.7583,56700.0
2010-06-18 12:50:00,58.58,58.6,58.55,58.58,42400.0,41.7583,41.7726,41.7369,41.7583,42400.0
2010-06-18 13:00:00,58.56,58.66,58.49,58.62,48800.0,41.744,41.8153,41.6941,41.7868,48800.0
2010-06-18 13:10:00,58.62,58.65,58.57,58.6,42500.0,41.7868,41.8082,41.7512,41.7726,42500.0
2010-06-18 13:20:00,58.61,58.63,58.56,58.6,50500.0,41.7797,41.7939,41.744,41.7726,50500.0
2010-06-18 13:30:00,58.61,58.65,58.57,58.65,47300.0,41.7797,41.8082,41.7512,41.8082,47300.0
2010-06-18 13:40:00,58.65,58.7,58.6,58.67,70800.0,41.8082,41.8438,41.7726,41.8225,70800.0
2010-06-18 13:50:00,58.69,58.79,58.62,58.75,37200.0,41.8367,41.908,41.7868,41.8795,37200.0
2010-06-18 14:00:00,58.75,58.81,58.71,58.77,55100.0,41.8795,41.9223,41.851,41.8937,55100.0
2010-06-18 14:10:00,58.77,58.86,58.76,58.83,43700.0,41.8937,41.9579,41.8866,41.9365,43700.0
2010-06-18 14:20:00,58.82,58.87,58.75,58.87,40300.0,41.9294,41.965,41.8795,41.965,40300.0
2010-06-18 14:30:00,58.86,58.87,58.71,58.84,56000.0,41.9579,41.965,41.851,41.9436,56000.0
2010-06-18 14:40:00,58.84,58.9,58.79,58.83,64200.0,41.9436,41.9864,41.908,41.9365,64200.0
2010-06-18 14:50:00,58.81,58.9,58.8,58.86,82400.0,41.9223,41.9864,41.9151,41.9579,82400.0
2010-06-18 15:00:00,58.85,58.87,58.79,58.81,85300.0,41.9508,41.965,41.908,41.9223,85300.0
2010-06-18 15:10:00,58.8,58.89,58.76,58.81,91200.0,41.9151,41.9793,41.8866,41.9223,91200.0
2010-06-18 15:20:00,58.81,58.97,58.81,58.97,95900.0,41.9223,42.0363,41.9223,42.0363,95900.0
2010-06-18 15:30:00,58.98,58.99,58.86,58.96,147500.0,42.0434,42.0506,41.9579,42.0292,147500.0
2010-06-18 15:40:00,58.96,59.07,58.94,59.04,195200.0,42.0292,42.1076,42.0149,42.0862,195200.0
2010-06-18 15:50:00,59.05,59.09,59.02,59.05,291000.0,42.0933,42.1219,42.072,42.0933,291000.0
2010-06-21 09:30:00,59.93,60.4,59.6,60.28,189600.0,42.7206,43.0557,42.4854,42.9701,189600.0
2010-06-21 09:40:00,60.26,60.3,59.93,60.25,148300.0,42.9559,42.9844,42.7206,42.9487,148300.0
2010-06-21 09:50:00,60.25,60.38,60.12,60.3,177900.0,42.9487,43.0414,42.8561,42.9844,177900.0
2010-06-21 10:00:00,60.31,60.5,60.28,60.48,115000.0,42.9915,43.127,42.9701,43.1127,115000.0
2010-06-21 10:10:00,60.46,60.57,60.4,60.43,157200.0,43.0984,43.1769,43.0557,43.0771,157200.0
2010-06-21 10:20:00,60.42,60.63,60.41,60.51,115700.0,43.0699,43.2196,43.0628,43.1341,115700.0
2010-06-21 10:30:00,60.49,60.63,60.45,60.63,161300.0,43.1198,43.2196,43.0913,43.2196,161300.0
2010-06-21 10:40:00,60.63,60.76,60.62,60.62,124700.0,43.2196,43.3123,43.2125,43.2125,124700.0
2010-06-21 10:50:00,60.61,60.62,60.36,60.41,148300.0,43.2054,43.2125,43.0272,43.0628,148300.0
2010-06-21 11:00:00,60.41,60.49,60.29,60.47,78000.0,43.0628,43.1198,42.9773,43.1056,78000.0
2010-06-21 11:10:00,60.47,60.73,60.43,60.72,84400.0,43.1056,43.2909,43.0771,43.2838,84400.0
2010-06-21 11:20:00,60.72,60.82,60.6,60.77,182700.0,43.2838,43.3551,43.1982,43.3194,182700.0
2010-06-21 11:30:00,60.77,60.84,60.73,60.79,124000.0,43.3194,43.3693,43.2909,43.3337,124000.0
2010-06-21 11:40:00,60.78,60.81,60.6,60.61,99700.0,43.3266,43.3479,43.1982,43.2054,99700.0
2010-06-21 11:50:00,60.61,60.68,60.52,60.65,106600.0,43.2054,43.2553,43.1412,43.2339,106600.0
2010-06-21 12:00:00,60.65,60.69,60.46,60.53,103400.0,43.2339,43.2624,43.0984,43.1483,103400.0
2010-06-21 12:10:00,60.52,60.54,60.46,60.47,58800.0,43.1412,43.1555,43.0984,43.1056,58800.0
2010-06-21 12:20:00,60.46,60.48,60.29,60.33,66800.0,43.0984,43.1127,42.9773,43.0058,66800.0
2010-06-21 12:30:00,60.33,60.45,60.29,60.37,69400.0,43.0058,43.0913,42.9773,43.0343,69400.0
2010-06-21 12:40:00,60.37,60.4,60.3,60.37,63500.0,43.0343,43.0557,42.9844,43.0343,63500.0
2010-06-21 12:50:00,60.36,60.48,60.27,60.47,69700.0,43.0272,43.1127,42.963,43.1056,69700.0
2010-06-21 13:00:00,60.47,60.53,60.39,60.52,81100.0,43.1056,43.1483,43.0485,43.1412,81100.0
2010-06-21 13:10:00,60.53,60.64,60.49,60.54,68200.0,43.1483,43.2268,43.1198,43.1555,68200.0
2010-06-21 13:20:00,60.54,60.56,60.46,60.49,81500.0,43.1555,43.1697,43.0984,43.1198,81500.0
2010-06-21 13:30:00,60.49,60.5,60.27,60.28,84400.0,43.1198,43.127,42.963,42.9701,84400.0
2010-06-21 13:40:00,60.27,60.34,60.19,60.33,101400.0,42.963,43.0129,42.906,43.0058,101400.0
2010-06-21 13:50:00,60.33,60.47,60.31,60.36,79900.0,43.0058,43.1056,42.9915,43.0272,79900.0
2010-06-21 14:00:00,60.35,60.44,60.3,60.41,82600.0,43.02,43.0842,42.9844,43.0628,82600.0
2010-06-21 14:10:00,60.42,60.64,60.39,60.56,73100.0,43.0699,43.2268,43.0485,43.1697,73100.0
2010-06-21 14:20:00,60.57,60.66,60.44,60.47,100700.0,43.1769,43.241,43.0842,43.1056,100700.0
2010-06-21 14:30:00,60.49,60.53,60.37,60.49,82000.0,43.1198,43.1483,43.0343,43.1198,82000.0
2010-06-21 14:40:00,60.48,60.51,60.28,60.29,83500.0,43.1127,43.1341,42.9701,42.9773,83500.0
2010-06-21 14:50:00,60.29,60.32,60.19,60.27,94100.0,42.9773,42.9986,42.906,42.963,94100.0
2010-06-21 15:00:00,60.26,60.3,60.0,60.03,143600.0,42.9559,42.9844,42.7705,42.7919,143600.0
2010-06-21 15:10:00,60.03,60.03,59.67,59.69,147900.0,42.7919,42.7919,42.5353,42.5496,147900.0
2010-06-21 15:20:00,59.69,59.85,59.64,59.72,203500.0,42.5496,42.6636,42.5139,42.5709,203500.0
2010-06-21 15:30:00,59.71,59.83,59.59,59.76,209800.0,42.5638,42.6494,42.4783,42.5995,209800.0
2010-06-21 15:40:00,59.75,59.77,59.5,59.74,214400.0,42.5923,42.6066,42.4141,42.5852,214400.0
2010-06-21 15:50:00,59.74,59.96,59.74,59.95,363000.0,42.5852,42.742,42.5852,42.7349,363000.0
2010-06-22 09:30:00,59.86,59.95,59.69,59.85,55500.0,42.6707,42.7349,42.5496,42.6636,55500.0
2010-06-22 09:40:00,59.86,60.01,59.75,59.76,58500.0,42.6707,42.7777,42.5923,42.5995,58500.0
2010-06-22 09:50:00,59.79,59.9,59.53,59.59,47300.0,42.6208,42.6993,42.4355,42.4783,47300.0
2010-06-22 10:00:00,59.57,59.64,59.22,59.37,59000.0,42.464,42.5139,42.2145,42.3214,59000.0
2010-06-22 10:10:00,59.37,59.53,59.1,59.14,84500.0,42.3214,42.4355,42.129,42.1575,84500.0
2010-06-22 10:20:00,59.14,59.16,58.87,58.95,88000.0,42.1575,42.1718,41.965,42.0221,88000.0
2010-06-22 10:30:00,58.93,58.96,58.76,58.85,68800.0,42.0078,42.0292,41.8866,41.9508,68800.0
2010-06-22 10:40:00,58.85,58.97,58.82,58.96,88800.0,41.9508,42.0363,41.9294,42.0292,88800.0
2010-06-22 10:50:00,58.93,59.17,58.9,59.06,58500.0,42.0078,42.1789,41.9864,42.1005,58500.0
2010-06-22 11:00:00,59.06,59.07,58.8,58.85,48700.0,42.1005,42.1076,41.9151,41.9508,48700.0
2010-06-22 11:10:00,58.89,59.05,58.85,58.95,45500.0,41.9793,42.0933,41.9508,42.0221,45500.0
2010-06-22 11:20:00,58.96,59.03,58.85,58.94,42800.0,42.0292,42.0791,41.9508,42.0149,42800.0
2010-06-22 11:30:00,58.94,59.16,58.92,59.07,69300.0,42.0149,42.1718,42.0007,42.1076,69300.0
2010-06-22 11:40:00,59.06,59.09,58.95,59.06,66400.0,42.1005,42.1219,42.0221,42.1005,66400.0
2010-06-22 11:50:00,59.05,59.15,58.85,58.92,46700.0,42.0933,42.1646,41.9508,42.0007,46700.0
2010-06-22 12:00:00,58.93,59.03,58.87,59.01,57800.0,42.0078,42.0791,41.965,42.0648,57800.0
2010-06-22 12:10:00,59.01,59.09,58.92,59.05,116300.0,42.0648,42.1219,42.0007,42.0933,116300.0
2010-06-22 12:20:00,59.07,59.14,58.93,58.93,44800.0,42.1076,42.1575,42.0078,42.0078,44800.0
2010-06-22 12:30:00,58.92,58.94,58.8,58.83,35500.0,42.0007,42.0149,41.9151,41.9365,35500.0
2010-06-22 12:40:00,58.85,58.98,58.82,58.93,26800.0,41.9508,42.0434,41.9294,42.0078,26800.0
2010-06-22 12:50:00,58.92,58.99,58.89,58.97,35600.0,42.0007,42.0506,41.9793,42.0363,35600.0
2010-06-22 13:00:00,58.98,59.07,58.89,59.01,53700.0,42.0434,42.1076,41.9793,42.0648,53700.0
2010-06-22 13:10:00,59.03,59.04,58.95,59.0,54000.0,42.0791,42.0862,42.0221,42.0577,54000.0
2010-06-22 13:20:00,59.01,59.01,58.74,58.81,65500.0,42.0648,42.0648,41.8724,41.9223,65500.0
2010-06-22 13:30:00,58.82,58.82,58.65,58.68,62500.0,41.9294,41.9294,41.8082,41.8296,62500.0
2010-06-22 13:40:00,58.69,58.87,58.68,58.79,63600.0,41.8367,41.965,41.8296,41.908,63600.0
2010-06-22 13:50:00,58.79,58.82,58.58,58.6,53400.0,41.908,41.9294,41.7583,41.7726,53400.0
2010-06-22 14:00:00,58.59,58.7,58.44,58.44,69900.0,41.7654,41.8438,41.6585,41.6585,69900.0
2010-06-22 14:10:00,58.43,58.57,58.41,58.48,33600.0,41.6514,41.7512,41.6371,41.687,33600.0
2010-06-22 14:20:00,58.47,58.51,58.24,58.33,49700.0,41.6799,41.7084,41.5159,41.5801,49700.0
2010-06-22 14:30:00,58.33,58.38,58.17,58.17,128300.0,41.5801,41.6157,41.466,41.466,128300.0
2010-06-22 14:40:00,58.17,58.2,57.76,57.76,144500.0,41.466,41.4874,41.1738,41.1738,144500.0
2010-06-22 14:50:00,57.75,57.87,57.65,57.8,100700.0,41.1666,41.2522,41.0954,41.2023,100700.0
2010-06-22 15:00:00,57.77,57.85,57.66,57.68,93700.0,41.1809,41.2379,41.1025,41.1167,93700.0
2010-06-22 15:10:00,57.67,57.81,57.58,57.71,138200.0,41.1096,41.2094,41.0455,41.1381,138200.0
2010-06-22 15:20:00,57.74,57.75,57.44,57.5,140400.0,41.1595,41.1666,40.9457,40.9884,140400.0
2010-06-22 15:30:00,57.49,57.55,57.23,57.54,167400.0,40.9813,41.0241,40.796,41.0169,167400.0
2010-06-22 15:40:00,57.54,57.57,57.37,57.46,180600.0,41.0169,41.0383,40.8958,40.9599,180600.0
2010-06-22 15:50:00,57.46,57.48,57.32,57.44,326000.0,40.9599,40.9742,40.8601,40.9457,326000.0
2010-06-23 09:30:00,57.51,57.69,57.27,57.34,42600.0,40.9956,41.1239,40.8245,40.8744,42600.0
2010-06-23 09:40:00,57.34,57.49,57.27,57.38,48600.0,40.8744,40.9813,40.8245,40.9029,48600.0
2010-06-23 09:50:00,57.39,57.54,57.31,57.51,48700.0,40.91,41.0169,40.853,40.9956,48700.0
2010-06-23 10:00:00,57.51,57.53,56.52,56.71,107300.0,40.9956,41.0098,40.2898,40.4253,107300.0
2010-06-23 10:10:00,56.73,56.8,56.6,56.78,43500.0,40.4395,40.4894,40.3469,40.4752,43500.0
2010-06-23 10:20:00,56.78,56.81,56.54,56.59,38000.0,40.4752,40.4966,40.3041,40.3397,38000.0
2010-06-23 10:30:00,56.58,56.75,56.57,56.66,56800.0,40.3326,40.4538,40.3255,40.3896,56800.0
2010-06-23 10:40:00,56.66,56.8,56.53,56.8,76200.0,40.3896,40.4894,40.297,40.4894,76200.0
2010-06-23 10:50:00,56.79,56.92,56.71,56.72,89200.0,40.4823,40.575,40.4253,40.4324,89200.0
2010-06-23 11:00:00,56.72,56.82,56.64,56.79,84100.0,40.4324,40.5037,40.3754,40.4823,84100.0
2010-06-23 11:10:00,56.78,56.84,56.49,56.54,77400.0,40.4752,40.518,40.2685,40.3041,77400.0
2010-06-23 11:20:00,56.55,56.68,56.53,56.61,58200.0,40.3112,40.4039,40.297,40.354,58200.0
2010-06-23 11:30:00,56.6,56.62,56.47,56.5,36300.0,40.3469,40.3611,40.2542,40.2756,36300.0
2010-06-23 11:40:00,56.52,56.68,56.51,56.59,59900.0,40.2898,40.4039,40.2827,40.3397,59900.0
2010-06-23 11:50:00,56.59,56.66,56.55,56.58,55700.0,40.3397,40.3896,40.3112,40.3326,55700.0
2010-06-23 12:00:00,56.6,56.72,56.58,56.7,41600.0,40.3469,40.4324,40.3326,40.4182,41600.0
2010-06-23 12:10:00,56.67,56.73,56.6,56.69,39700.0,40.3968,40.4395,40.3469,40.411,39700.0
2010-06-23 12:20:00,56.69,56.79,56.66,56.75,30600.0,40.411,40.4823,40.3896,40.4538,30600.0
2010-06-23 12:30:00,56.77,56.88,56.73,56.85,32200.0,40.4681,40.5465,40.4395,40.5251,32200.0
2010-06-23 12:40:00,56.83,57.03,56.83,57.03,39200.0,40.5108,40.6534,40.5108,40.6534,39200.0
2010-06-23 12:50:00,57.03,57.07,56.9,56.99,49800.0,40.6534,40.6819,40.5607,40.6249,49800.0
2010-06-23 13:00:00,57.0,57.08,56.92,57.05,32100.0,40.632,40.689,40.575,40.6677,32100.0
2010-06-23 13:10:00,57.05,57.13,56.99,57.06,33100.0,40.6677,40.7247,40.6249,40.6748,33100.0
2010-06-23 13:20:00,57.05,57.18,57.03,57.17,21100.0,40.6677,40.7603,40.6534,40.7532,21100.0
2010-06-23 13:30:00,57.17,57.27,57.15,57.23,24400.0,40.7532,40.8245,40.7389,40.796,24400.0
2010-06-23 13:40:00,57.24,57.25,57.11,57.15,13900.0,40.8031,40.8102,40.7104,40.7389,13900.0
2010-06-23 13:50:00,57.15,57.32,57.13,57.29,21900.0,40.7389,40.8601,40.7247,40.8387,21900.0
2010-06-23 14:00:00,57.27,57.35,57.23,57.32,29600.0,40.8245,40.8815,40.796,40.8601,29600.0
2010-06-23 14:10:00,57.33,57.37,57.11,57.25,43100.0,40.8672,40.8958,40.7104,40.8102,43100.0
2010-06-23 14:20:00,57.28,57.31,57.0,57.25,76900.0,40.8316,40.853,40.632,40.8102,76900.0
2010-06-23 14:30:00,57.32,57.73,57.32,57.5,71200.0,40.8601,41.1524,40.8601,40.9884,71200.0
2010-06-23 14:40:00,57.48,57.51,57.19,57.23,55900.0,40.9742,40.9956,40.7675,40.796,55900.0
2010-06-23 14:50:00,57.23,57.39,57.12,57.22,67500.0,40.796,40.91,40.7176,40.7888,67500.0
2010-06-23 15:00:00,57.24,57.38,56.97,57.07,60100.0,40.8031,40.9029,40.6106,40.6819,60100.0
2010-06-23 15:10:00,57.11,57.32,57.09,57.23,83600.0,40.7104,40.8601,40.6962,40.796,83600.0
2010-06-23 15:20:00,57.23,57.44,57.17,57.42,84100.0,40.796,40.9457,40.7532,40.9314,84100.0
2010-06-23 15:30:00,57.4,57.46,57.19,57.46,100400.0,40.9171,40.9599,40.7675,40.9599,100400.0
2010-06-23 15:40:00,57.46,57.6,57.32,57.53,209300.0,40.9599,41.0597,40.8601,41.0098,209300.0
2010-06-23 15:50:00,57.51,57.56,57.36,57.45,292300.0,40.9956,41.0312,40.8886,40.9528,292300.0
2010-06-24 09:30:00,57.25,57.27,56.68,56.71,44400.0,40.8102,40.8245,40.4039,40.4253,44400.0
2010-06-24 09:40:00,56.7,56.88,56.64,56.7,76600.0,40.4182,40.5465,40.3754,40.4182,76600.0
2010-06-24 09:50:00,56.7,56.74,56.38,56.46,92200.0,40.4182,40.4467,40.19,40.2471,92200.0
2010-06-24 10:00:00,56.46,56.68,56.41,56.58,54000.0,40.2471,40.4039,40.2114,40.3326,54000.0
2010-06-24 10:10:00,56.56,56.9,56.53,56.9,63700.0,40.3184,40.5607,40.297,40.5607,63700.0
2010-06-24 10:20:00,56.89,57.28,56.88,57.06,52700.0,40.5536,40.8316,40.5465,40.6748,52700.0
2010-06-24 10:30:00,57.06,57.1,56.78,56.99,31300.0,40.6748,40.7033,40.4752,40.6249,31300.0
2010-06-24 10:40:00,56.99,56.99,56.53,56.73,28000.0,40.6249,40.6249,40.297,40.4395,28000.0
2010-06-24 10:50:00,56.73,56.73,56.45,56.56,32700.0,40.4395,40.4395,40.2399,40.3184,32700.0
2010-06-24 11:00:00,56.54,56.54,56.13,56.27,31700.0,40.3041,40.3041,40.0118,40.1116,31700.0
2010-06-24 11:10:00,56.28,56.41,56.05,56.15,192200.0,40.1188,40.2114,39.9548,40.0261,192200.0
2010-06-24 11:20:00,56.15,56.26,56.08,56.17,27100.0,40.0261,40.1045,39.9762,40.0404,27100.0
2010-06-24 11:30:00,56.16,56.32,56.15,56.27,24300.0,40.0332,40.1473,40.0261,40.1116,24300.0
2010-06-24 11:40:00,56.29,56.49,56.26,56.49,28100.0,40.1259,40.2685,40.1045,40.2685,28100.0
2010-06-24 11:50:00,56.5,56.51,56.34,56.38,21900.0,40.2756,40.2827,40.1615,40.19,21900.0
2010-06-24 12:00:00,56.4,56.65,56.4,56.48,28900.0,40.2043,40.3825,40.2043,40.2613,28900.0
2010-06-24 12:10:00,56.5,56.55,56.34,56.43,12200.0,40.2756,40.3112,40.1615,40.2257,12200.0
2010-06-24 12:20:00,56.46,56.56,56.4,56.49,28000.0,40.2471,40.3184,40.2043,40.2685,28000.0
2010-06-24 12:30:00,56.47,56.5,56.35,56.4,10300.0,40.2542,40.2756,40.1687,40.2043,10300.0
2010-06-24 12:40:00,56.41,56.46,56.24,56.36,56000.0,40.2114,40.2471,40.0903,40.1758,56000.0
2010-06-24 12:50:00,56.35,56.55,56.35,56.47,39400.0,40.1687,40.3112,40.1687,40.2542,39400.0
2010-06-24 13:00:00,56.49,56.62,56.44,56.54,66800.0,40.2685,40.3611,40.2328,40.3041,66800.0
2010-06-24 13:10:00,56.57,56.81,56.55,56.81,53000.0,40.3255,40.4966,40.3112,40.4966,53000.0
2010-06-24 13:20:00,56.81,56.84,56.67,56.69,33700.0,40.4966,40.518,40.3968,40.411,33700.0
2010-06-24 13:30:00,56.7,56.86,56.67,56.76,33900.0,40.4182,40.5322,40.3968,40.4609,33900.0
2010-06-24 13:40:00,56.74,56.78,56.65,56.76,23100.0,40.4467,40.4752,40.3825,40.4609,23100.0
2010-06-24 13:50:00,56.76,57.03,56.73,56.99,40600.0,40.4609,40.6534,40.4395,40.6249,40600.0
2010-06-24 14:00:00,57.01,57.02,56.92,57.0,42800.0,40.6391,40.6463,40.575,40.632,42800.0
2010-06-24 14:10:00,56.99,56.99,56.8,56.82,33100.0,40.6249,40.6249,40.4894,40.5037,33100.0
2010-06-24 14:20:00,56.83,56.88,56.77,56.84,24700.0,40.5108,40.5465,40.4681,40.518,24700.0
2010-06-24 14:30:00,56.83,56.84,56.57,56.6,42300.0,40.5108,40.518,40.3255,40.3469,42300.0
2010-06-24 14:40:00,56.6,56.62,56.36,56.42,54600.0,40.3469,40.3611,40.1758,40.2186,54600.0
2010-06-24 14:50:00,56.44,56.46,56.19,56.31,46800.0,40.2328,40.2471,40.0546,40.1402,46800.0
2010-06-24 15:00:00,56.32,56.47,56.25,56.26,56400.0,40.1473,40.2542,40.0974,40.1045,56400.0
2010-06-24 15:10:00,56.27,56.32,55.95,56.02,115400.0,40.1116,40.1473,39.8835,39.9334,115400.0
2010-06-24 15:20:00,56.02,56.35,56.01,56.28,90600.0,39.9334,40.1687,39.9263,40.1188,90600.0
2010-06-24 15:30:00,56.26,56.32,56.11,56.26,83200.0,40.1045,40.1473,39.9976,40.1045,83200.0
2010-06-24 15:40:00,56.25,56.33,56.15,56.28,166600.0,40.0974,40.1544,40.0261,40.1188,166600.0
2010-06-24 15:50:00,56.3,56.33,56.04,56.22,246400.0,40.133,40.1544,39.9477,40.076,246400.0
2010-06-25 09:30:00,56.31,56.4,56.04,56.32,47800.0,40.1402,40.2043,39.9477,40.1473,47800.0
2010-06-25 09:40:00,56.33,56.57,56.14,56.28,36300.0,40.1544,40.3255,40.019,40.1188,36300.0
2010-06-25 09:50:00,56.28,56.55,56.09,56.51,51300.0,40.1188,40.3112,39.9833,40.2827,51300.0
2010-06-25 10:00:00,56.52,56.77,56.52,56.68,43700.0,40.2898,40.4681,40.2898,40.4039,43700.0
2010-06-25 10:10:00,56.69,56.78,56.46,56.47,59700.0,40.411,40.4752,40.2471,40.2542,59700.0
2010-06-25 10:20:00,56.47,56.56,56.29,56.56,50600.0,40.2542,40.3184,40.1259,40.3184,50600.0
2010-06-25 10:30:00,56.56,56.63,56.17,56.27,40500.0,40.3184,40.3683,40.0404,40.1116,40500.0
2010-06-25 10:40:00,56.26,56.43,56.24,56.31,33100.0,40.1045,40.2257,40.0903,40.1402,33100.0
2010-06-25 10:50:00,56.3,56.36,55.89,55.95,59100.0,40.133,40.1758,39.8408,39.8835,59100.0
2010-06-25 11:00:00,55.95,56.24,55.95,56.12,73100.0,39.8835,40.0903,39.8835,40.0047,73100.0
2010-06-25 11:10:00,56.13,56.13,55.98,56.05,37400.0,40.0118,40.0118,39.9049,39.9548,37400.0
2010-06-25 11:20:00,56.04,56.29,55.92,56.26,44500.0,39.9477,40.1259,39.8621,40.1045,44500.0
2010-06-25 11:30:00,56.24,56.38,56.17,56.17,28800.0,40.0903,40.19,40.0404,40.0404,28800.0
2010-06-25 11:40:00,56.16,56.35,56.08,56.35,20000.0,40.0332,40.1687,39.9762,40.1687,20000.0
2010-06-25 11:50:00,56.37,56.48,56.31,56.32,26400.0,40.1829,40.2613,40.1402,40.1473,26400.0
2010-06-25 12:00:00,56.34,56.42,56.26,56.4,23600.0,40.1615,40.2186,40.1045,40.2043,23600.0
2010-06-25 12:10:00,56.4,56.47,56.27,56.44,31000.0,40.2043,40.2542,40.1116,40.2328,31000.0
2010-06-25 12:20:00,56.47,56.61,56.41,56.57,22400.0,40.2542,40.354,40.2114,40.3255,22400.0
2010-06-25 12:30:00,56.55,56.73,56.54,56.56,47300.0,40.3112,40.4395,40.3041,40.3184,47300.0
2010-06-25 12:40:00,56.55,56.64,56.51,56.57,46900.0,40.3112,40.3754,40.2827,40.3255,46900.0
2010-06-25 12:50:00,56.55,56.55,56.34,56.39,27000.0,40.3112,40.3112,40.1615,40.1972,27000.0
2010-06-25 13:00:00,56.41,56.74,56.35,56.74,21700.0,40.2114,40.4467,40.1687,40.4467,21700.0
2010-06-25 13:10:00,56.72,56.72,56.48,56.6,43700.0,40.4324,40.4324,40.2613,40.3469,43700.0
2010-06-25 13:20:00,56.58,56.85,56.58,56.83,20600.0,40.3326,40.5251,40.3326,40.5108,20600.0
2010-06-25 13:30:00,56.84,57.01,56.75,56.79,31300.0,40.518,40.6391,40.4538,40.4823,31300.0
2010-06-25 13:40:00,56.79,56.86,56.65,56.7,27000.0,40.4823,40.5322,40.3825,40.4182,27000.0
2010-06-25 13:50:00,56.71,56.87,56.67,56.84,24500.0,40.4253,40.5393,40.3968,40.518,24500.0
2010-06-25 14:00:00,56.84,56.87,56.64,56.73,34700.0,40.518,40.5393,40.3754,40.4395,34700.0
2010-06-25 14:10:00,56.72,56.9,56.71,56.89,25400.0,40.4324,40.5607,40.4253,40.5536,25400.0
2010-06-25 14:20:00,56.87,56.87,56.67,56.78,49500.0,40.5393,40.5393,40.3968,40.4752,49500.0
2010-06-25 14:30:00,56.77,56.81,56.6,56.8,55300.0,40.4681,40.4966,40.3469,40.4894,55300.0
2010-06-25 14:40:00,56.79,56.94,56.7,56.76,45700.0,40.4823,40.5892,40.4182,40.4609,45700.0
2010-06-25 14:50:00,56.78,56.86,56.73,56.81,57600.0,40.4752,40.5322,40.4395,40.4966,57600.0
2010-06-25 15:00:00,56.81,56.85,56.67,56.78,77000.0,40.4966,40.5251,40.3968,40.4752,77000.0
2010-06-25 15:10:00,56.79,56.86,56.52,56.61,50700.0,40.4823,40.5322,40.2898,40.354,50700.0
2010-06-25 15:20:00,56.62,56.78,56.57,56.72,47300.0,40.3611,40.4752,40.3255,40.4324,47300.0
2010-06-25 15:30:00,56.72,57.01,56.68,57.0,85600.0,40.4324,40.6391,40.4039,40.632,85600.0
2010-06-25 15:40:00,56.99,56.99,56.55,56.62,196000.0,40.6249,40.6249,40.3112,40.3611,196000.0
2010-06-25 15:50:00,56.62,56.76,56.46,56.69,291100.0,40.3611,40.4609,40.2471,40.411,291100.0
2010-06-28 09:30:00,57.01,57.28,56.93,57.18,39400.0,40.6391,40.8316,40.5821,40.7603,39400.0
2010-06-28 09:40:00,57.2,57.29,56.67,56.8,35800.0,40.7746,40.8387,40.3968,40.4894,35800.0
2010-06-28 09:50:00,56.8,56.85,56.44,56.51,46900.0,40.4894,40.5251,40.2328,40.2827,46900.0
2010-06-28 10:00:00,56.56,56.74,56.35,56.43,56800.0,40.3184,40.4467,40.1687,40.2257,56800.0
2010-06-28 10:10:00,56.44,56.56,56.4,56.5,35300.0,40.2328,40.3184,40.2043,40.2756,35300.0
2010-06-28 10:20:00,56.51,56.73,56.49,56.69,53500.0,40.2827,40.4395,40.2685,40.411,53500.0
2010-06-28 10:30:00,56.69,56.79,56.48,56.58,52200.0,40.411,40.4823,40.2613,40.3326,52200.0
2010-06-28 10:40:00,56.56,56.93,56.53,56.81,47000.0,40.3184,40.5821,40.297,40.4966,47000.0
2010-06-28 10:50:00,56.81,57.05,56.79,57.05,30000.0,40.4966,40.6677,40.4823,40.6677,30000.0
2010-06-28 11:00:00,57.06,57.22,56.99,57.2,32200.0,40.6748,40.7888,40.6249,40.7746,32200.0
2010-06-28 11:10:00,57.21,57.22,56.91,56.92,29700.0,40.7817,40.7888,40.5679,40.575,29700.0
2010-06-28 11:20:00,56.93,57.15,56.9,57.12,26200.0,40.5821,40.7389,40.5607,40.7176,26200.0
2010-06-28 11:30:00,57.14,57.23,57.13,57.15,23900.0,40.7318,40.796,40.7247,40.7389,23900.0
2010-06-28 11:40:00,57.16,57.29,57.08,57.14,24300.0,40.7461,40.8387,40.689,40.7318,24300.0
2010-06-28 11:50:00,57.15,57.15,56.87,56.87,25100.0,40.7389,40.7389,40.5393,40.5393,25100.0
2010-06-28 12:00:00,56.86,56.91,56.76,56.87,24300.0,40.5322,40.5679,40.4609,40.5393,24300.0
2010-06-28 12:10:00,56.85,56.86,56.72,56.75,27500.0,40.5251,40.5322,40.4324,40.4538,27500.0
2010-06-28 12:20:00,56.76,56.82,56.63,56.81,23000.0,40.4609,40.5037,40.3683,40.4966,23000.0
2010-06-28 12:30:00,56.79,56.87,56.67,56.67,26700.0,40.4823,40.5393,40.3968,40.3968,26700.0
2010-06-28 12:40:00,56.69,56.79,56.62,56.79,24900.0,40.411,40.4823,40.3611,40.4823,24900.0
2010-06-28 12:50:00,56.79,56.87,56.71,56.86,13500.0,40.4823,40.5393,40.4253,40.5322,13500.0
2010-06-28 13:00:00,56.86,56.86,56.64,56.64,27300.0,40.5322,40.5322,40.3754,40.3754,27300.0
2010-06-28 13:10:00,56.64,56.65,56.47,56.54,35900.0,40.3754,40.3825,40.2542,40.3041,35900.0
2010-06-28 13:20:00,56.56,56.65,56.54,56.59,41300.0,40.3184,40.3825,40.3041,40.3397,41300.0
2010-06-28 13:30:00,56.6,56.61,56.44,56.59,36400.0,40.3469,40.354,40.2328,40.3397,36400.0
2010-06-28 13:40:00,56.6,56.72,56.55,56.71,17700.0,40.3469,40.4324,40.3112,40.4253,17700.0
2010-06-28 13:50:00,56.73,56.78,56.69,56.73,24600.0,40.4395,40.4752,40.411,40.4395,24600.0
2010-06-28 14:00:00,56.72,56.73,56.65,56.72,32800.0,40.4324,40.4395,40.3825,40.4324,32800.0
2010-06-28 14:10:00,56.72,56.83,56.72,56.74,24200.0,40.4324,40.5108,40.4324,40.4467,24200.0
2010-06-28 14:20:00,56.73,56.79,56.67,56.67,35700.0,40.4395,40.4823,40.3968,40.3968,35700.0
2010-06-28 14:30:00,56.65,56.86,56.64,56.81,56200.0,40.3825,40.5322,40.3754,40.4966,56200.0
2010-06-28 14:40:00,56.81,56.94,56.81,56.92,64200.0,40.4966,40.5892,40.4966,40.575,64200.0
2010-06-28 14:50:00,56.92,56.94,56.84,56.91,41900.0,40.575,40.5892,40.518,40.5679,41900.0
2010-06-28 15:00:00,56.91,56.99,56.7,56.91,55300.0,40.5679,40.6249,40.4182,40.5679,55300.0
2010-06-28 15:10:00,56.92,56.94,56.78,56.94,45300.0,40.575,40.5892,40.4752,40.5892,45300.0
2010-06-28 15:20:00,56.92,56.92,56.53,56.62,80600.0,40.575,40.575,40.297,40.3611,80600.0
2010-06-28 15:30:00,56.61,56.81,56.53,56.75,89800.0,40.354,40.4966,40.297,40.4538,89800.0
2010-06-28 15:40:00,56.75,56.92,56.73,56.79,94000.0,40.4538,40.575,40.4395,40.4823,94000.0
2010-06-28 15:50:00,56.79,56.79,56.51,56.56,182600.0,40.4823,40.4823,40.2827,40.3184,182600.0
2010-06-29 09:30:00,55.6,55.6,54.78,54.92,157700.0,39.634,39.634,39.0495,39.1493,157700.0
2010-06-29 09:40:00,54.89,54.92,54.59,54.7,134100.0,39.1279,39.1493,38.9141,38.9925,134100.0
2010-06-29 09:50:00,54.68,54.76,54.45,54.69,74500.0,38.9782,39.0352,38.8143,38.9853,74500.0
2010-06-29 10:00:00,54.7,54.7,54.22,54.49,197100.0,38.9925,38.9925,38.6503,38.8428,197100.0
2010-06-29 10:10:00,54.48,54.59,54.25,54.38,112900.0,38.8356,38.9141,38.6717,38.7644,112900.0
2010-06-29 10:20:00,54.38,54.38,53.83,53.88,216300.0,38.7644,38.7644,38.3723,38.4079,216300.0
2010-06-29 10:30:00,53.88,54.07,53.65,53.76,189200.0,38.4079,38.5434,38.244,38.3224,189200.0
2010-06-29 10:40:00,53.76,53.82,53.57,53.72,177700.0,38.3224,38.3652,38.187,38.2939,177700.0
2010-06-29 10:50:00,53.73,53.84,53.7,53.75,126400.0,38.301,38.3794,38.2796,38.3153,126400.0
2010-06-29 11:00:00,53.76,53.79,53.52,53.71,132200.0,38.3224,38.3438,38.1513,38.2868,132200.0
2010-06-29 11:10:00,53.7,53.94,53.69,53.79,129000.0,38.2796,38.4507,38.2725,38.3438,129000.0
2010-06-29 11:20:00,53.8,53.86,53.66,53.76,80800.0,38.3509,38.3937,38.2511,38.3224,80800.0
2010-06-29 11:30:00,53.76,53.83,53.7,53.7,69800.0,38.3224,38.3723,38.2796,38.2796,69800.0
2010-06-29 11:40:00,53.71,53.73,53.5,53.63,90700.0,38.2868,38.301,38.1371,38.2297,90700.0
2010-06-29 11:50:00,53.64,53.73,53.52,53.57,58400.0,38.2369,38.301,38.1513,38.187,58400.0
2010-06-29 12:00:00,53.57,53.61,53.4,53.52,79900.0,38.187,38.2155,38.0658,38.1513,79900.0
2010-06-29 12:10:00,53.52,53.64,53.44,53.5,108500.0,38.1513,38.2369,38.0943,38.1371,108500.0
2010-06-29 12:20:00,53.51,53.7,53.47,53.56,78600.0,38.1442,38.2796,38.1157,38.1798,78600.0
2010-06-29 12:30:00,53.56,53.57,53.42,53.47,63900.0,38.1798,38.187,38.08,38.1157,63900.0
2010-06-29 12:40:00,53.47,53.62,53.45,53.57,82900.0,38.1157,38.2226,38.1014,38.187,82900.0
2010-06-29 12:50:00,53.58,53.58,53.44,53.48,95800.0,38.1941,38.1941,38.0943,38.1228,95800.0
2010-06-29 13:00:00,53.49,53.53,53.36,53.46,118600.0,38.1299,38.1584,38.0373,38.1085,118600.0
2010-06-29 13:10:00,53.49,53.49,53.24,53.29,105400.0,38.1299,38.1299,37.9517,37.9874,105400.0
2010-06-29 13:20:00,53.29,53.35,53.18,53.24,90900.0,37.9874,38.0301,37.909,37.9517,90900.0
2010-06-29 13:30:00,53.22,53.26,53.03,53.09,186500.0,37.9375,37.966,37.802,37.8448,186500.0
2010-06-29 13:40:00,53.07,53.25,53.04,53.2,114100.0,37.8305,37.9589,37.8092,37.9232,114100.0
2010-06-29 13:50:00,53.2,53.48,53.17,53.46,93800.0,37.9232,38.1228,37.9018,38.1085,93800.0
2010-06-29 14:00:00,53.44,53.63,53.4,53.58,69400.0,38.0943,38.2297,38.0658,38.1941,69400.0
2010-06-29 14:10:00,53.58,53.74,53.57,53.63,111800.0,38.1941,38.3081,38.187,38.2297,111800.0
2010-06-29 14:20:00,53.62,53.77,53.58,53.66,79900.0,38.2226,38.3295,38.1941,38.2511,79900.0
2010-06-29 14:30:00,53.67,53.69,53.5,53.56,120100.0,38.2582,38.2725,38.1371,38.1798,120100.0
2010-06-29 14:40:00,53.56,53.6,53.45,53.46,87400.0,38.1798,38.2083,38.1014,38.1085,87400.0
2010-06-29 14:50:00,53.45,53.6,53.34,53.42,145300.0,38.1014,38.2083,38.023,38.08,145300.0
2010-06-29 15:00:00,53.43,53.51,53.34,53.35,189300.0,38.0872,38.1442,38.023,38.0301,189300.0
2010-06-29 15:10:00,53.35,53.53,53.27,53.28,121900.0,38.0301,38.1584,37.9731,37.9802,121900.0
2010-06-29 15:20:00,53.27,53.34,53.03,53.15,210100.0,37.9731,38.023,37.802,37.8876,210100.0
2010-06-29 15:30:00,53.16,53.36,53.02,53.31,200900.0,37.8947,38.0373,37.7949,38.0016,200900.0
2010-06-29 15:40:00,53.33,53.33,52.97,53.07,290600.0,38.0159,38.0159,37.7593,37.8305,290600.0
2010-06-29 15:50:00,53.06,53.56,53.0,53.43,425200.0,37.8234,38.1798,37.7806,38.0872,425200.0
2010-06-30 09:30:00,53.4,53.6,53.06,53.55,82200.0,38.0658,38.2083,37.8234,38.1727,82200.0
2010-06-30 09:40:00,53.55,54.0,53.55,53.83,57800.0,38.1727,38.4935,38.1727,38.3723,57800.0
2010-06-30 09:50:00,53.87,54.03,53.7,53.72,56200.0,38.4008,38.5149,38.2796,38.2939,56200.0
2010-06-30 10:00:00,53.72,53.9,53.61,53.65,45400.0,38.2939,38.4222,38.2155,38.244,45400.0
2010-06-30 10:10:00,53.65,53.88,53.62,53.79,39900.0,38.244,38.4079,38.2226,38.3438,39900.0
2010-06-30 10:20:00,53.82,53.95,53.64,53.84,69800.0,38.3652,38.4578,38.2369,38.3794,69800.0
2010-06-30 10:30:00,53.81,54.14,53.74,54.11,63500.0,38.358,38.5933,38.3081,38.5719,63500.0
2010-06-30 10:40:00,54.1,54.17,53.8,53.86,66300.0,38.5648,38.6147,38.3509,38.3937,66300.0
2010-06-30 10:50:00,53.83,53.95,53.72,53.81,68900.0,38.3723,38.4578,38.2939,38.358,68900.0
2010-06-30 11:00:00,53.82,54.03,53.77,53.82,73800.0,38.3652,38.5149,38.3295,38.3652,73800.0
2010-06-30 11:10:00,53.82,54.03,53.81,53.96,86000.0,38.3652,38.5149,38.358,38.465,86000.0
2010-06-30 11:20:00,53.98,54.07,53.87,53.9,52100.0,38.4792,38.5434,38.4008,38.4222,52100.0
2010-06-30 11:30:00,53.91,54.12,53.88,54.11,59400.0,38.4293,38.579,38.4079,38.5719,59400.0
2010-06-30 11:40:00,54.12,54.22,54.02,54.08,61600.0,38.579,38.6503,38.5077,38.5505,61600.0
2010-06-30 11:50:00,54.08,54.15,53.97,53.98,80800.0,38.5505,38.6004,38.4721,38.4792,80800.0
2010-06-30 12:00:00,54.0,54.03,53.89,53.99,47100.0,38.4935,38.5149,38.4151,38.4864,47100.0
2010-06-30 12:10:00,54.0,54.06,53.96,54.05,44700.0,38.4935,38.5363,38.465,38.5291,44700.0
2010-06-30 12:20:00,54.05,54.05,53.89,53.9,42800.0,38.5291,38.5291,38.4151,38.4222,42800.0
2010-06-30 12:30:00,53.89,54.01,53.85,53.98,43900.0,38.4151,38.5006,38.3866,38.4792,43900.0
2010-06-30 12:40:00,53.97,54.01,53.79,53.91,97500.0,38.4721,38.5006,38.3438,38.4293,97500.0
2010-06-30 12:50:00,53.9,53.92,53.81,53.83,52800.0,38.4222,38.4365,38.358,38.3723,52800.0
2010-06-30 13:00:00,53.83,53.9,53.77,53.82,93600.0,38.3723,38.4222,38.3295,38.3652,93600.0
2010-06-30 13:10:00,53.82,53.88,53.75,53.87,139300.0,38.3652,38.4079,38.3153,38.4008,139300.0
2010-06-30 13:20:00,53.86,53.92,53.83,53.89,110900.0,38.3937,38.4365,38.3723,38.4151,110900.0
2010-06-30 13:30:00,53.89,53.91,53.68,53.69,128600.0,38.4151,38.4293,38.2654,38.2725,128600.0
2010-06-30 13:40:00,53.71,53.76,53.65,53.69,120800.0,38.2868,38.3224,38.244,38.2725,120800.0
2010-06-30 13:50:00,53.7,53.74,53.62,53.7,156800.0,38.2796,38.3081,38.2226,38.2796,156800.0
2010-06-30 14:00:00,53.7,53.9,53.63,53.74,110200.0,38.2796,38.4222,38.2297,38.3081,110200.0
2010-06-30 14:10:00,53.76,53.81,53.66,53.72,52800.0,38.3224,38.358,38.2511,38.2939,52800.0
2010-06-30 14:20:00,53.71,53.74,53.49,53.62,72000.0,38.2868,38.3081,38.1299,38.2226,72000.0
2010-06-30 14:30:00,53.62,53.75,53.58,53.68,81600.0,38.2226,38.3153,38.1941,38.2654,81600.0
2010-06-30 14:40:00,53.68,53.72,53.53,53.68,108600.0,38.2654,38.2939,38.1584,38.2654,108600.0
2010-06-30 14:50:00,53.69,53.74,53.6,53.64,101900.0,38.2725,38.3081,38.2083,38.2369,101900.0
2010-06-30 15:00:00,53.61,53.77,53.6,53.72,95700.0,38.2155,38.3295,38.2083,38.2939,95700.0
2010-06-30 15:10:00,53.72,53.77,53.6,53.68,124100.0,38.2939,38.3295,38.2083,38.2654,124100.0
2010-06-30 15:20:00,53.66,53.72,53.45,53.49,132800.0,38.2511,38.2939,38.1014,38.1299,132800.0
2010-06-30 15:30:00,53.49,53.49,53.13,53.14,173000.0,38.1299,38.1299,37.8733,37.8804,173000.0
2010-06-30 15:40:00,53.14,53.2,52.88,53.18,263200.0,37.8804,37.9232,37.6951,37.909,263200.0
2010-06-30 15:50:00,53.18,53.3,52.96,53.04,400800.0,37.909,37.9945,37.7521,37.8092,400800.0
2010-07-01 09:30:00,53.11,53.91,53.11,53.86,127600.0,37.8591,38.4293,37.8591,38.3937,127600.0
2010-07-01 09:40:00,53.87,53.88,53.55,53.58,161300.0,38.4008,38.4079,38.1727,38.1941,161300.0
2010-07-01 09:50:00,53.59,53.62,53.36,53.4,160100.0,38.2012,38.2226,38.0373,38.0658,160100.0
2010-07-01 10:00:00,53.39,53.43,53.0,53.0,179800.0,38.0587,38.0872,37.7806,37.7806,179800.0
2010-07-01 10:10:00,53.01,53.05,52.61,52.68,151100.0,37.7878,37.8163,37.5026,37.5525,151100.0
2010-07-01 10:20:00,52.69,52.88,52.65,52.68,100700.0,37.5597,37.6951,37.5311,37.5525,100700.0
2010-07-01 10:30:00,52.69,52.71,52.15,52.15,148100.0,37.5597,37.5739,37.1747,37.1747,148100.0
2010-07-01 10:40:00,52.17,52.37,52.05,52.33,154600.0,37.189,37.3316,37.1034,37.303,154600.0
2010-07-01 10:50:00,52.34,52.35,52.06,52.24,113000.0,37.3102,37.3173,37.1106,37.2389,113000.0
2010-07-01 11:00:00,52.22,52.29,52.03,52.05,111000.0,37.2246,37.2745,37.0892,37.1034,111000.0
2010-07-01 11:10:00,52.09,52.43,52.02,52.43,121400.0,37.132,37.3743,37.0821,37.3743,121400.0
2010-07-01 11:20:00,52.43,52.69,52.32,52.69,88100.0,37.3743,37.5597,37.2959,37.5597,88100.0
2010-07-01 11:30:00,52.67,53.06,52.62,53.03,171800.0,37.5454,37.8234,37.5098,37.802,171800.0
2010-07-01 11:40:00,53.01,53.05,52.83,52.83,249600.0,37.7878,37.8163,37.6595,37.6595,249600.0
2010-07-01 11:50:00,52.83,52.85,52.41,52.79,170300.0,37.6595,37.6737,37.3601,37.6309,170300.0
2010-07-01 12:00:00,52.77,52.8,52.62,52.77,86800.0,37.6167,37.6381,37.5098,37.6167,86800.0
2010-07-01 12:10:00,52.75,52.84,52.69,52.82,46000.0,37.6024,37.6666,37.5597,37.6523,46000.0
2010-07-01 12:20:00,52.82,52.83,52.69,52.76,47400.0,37.6523,37.6595,37.5597,37.6096,47400.0
2010-07-01 12:30:00,52.75,52.95,52.69,52.95,73400.0,37.6024,37.745,37.5597,37.745,73400.0
2010-07-01 12:40:00,52.93,53.32,52.91,53.28,212900.0,37.7307,38.0088,37.7165,37.9802,212900.0
2010-07-01 12:50:00,53.29,53.39,52.99,53.02,125100.0,37.9874,38.0587,37.7735,37.7949,125100.0
2010-07-01 13:00:00,53.04,53.13,52.93,53.09,103900.0,37.8092,37.8733,37.7307,37.8448,103900.0
2010-07-01 13:10:00,53.09,53.24,53.03,53.22,155100.0,37.8448,37.9517,37.802,37.9375,155100.0
2010-07-01 13:20:00,53.22,53.26,53.0,53.06,76700.0,37.9375,37.966,37.7806,37.8234,76700.0
2010-07-01 13:30:00,53.05,53.29,53.03,53.24,103300.0,37.8163,37.9874,37.802,37.9517,103300.0
2010-07-01 13:40:00,53.26,53.26,52.91,53.0,78800.0,37.966,37.966,37.7165,37.7806,78800.0
2010-07-01 13:50:00,52.99,53.25,52.99,53.2,75800.0,37.7735,37.9589,37.7735,37.9232,75800.0
2010-07-01 14:00:00,53.19,53.23,53.02,53.02,62600.0,37.9161,37.9446,37.7949,37.7949,62600.0
2010-07-01 14:10:00,53.01,53.31,53.01,53.16,114900.0,37.7878,38.0016,37.7878,37.8947,114900.0
2010-07-01 14:20:00,53.16,53.16,52.91,52.99,86500.0,37.8947,37.8947,37.7165,37.7735,86500.0
2010-07-01 14:30:00,52.98,53.0,52.76,52.83,120700.0,37.7664,37.7806,37.6096,37.6595,120700.0
2010-07-01 14:40:00,52.82,52.82,52.5,52.55,113600.0,37.6523,37.6523,37.4242,37.4599,113600.0
2010-07-01 14:50:00,52.58,52.68,52.46,52.6,176300.0,37.4812,37.5525,37.3957,37.4955,176300.0
2010-07-01 15:00:00,52.6,52.78,52.59,52.63,285500.0,37.4955,37.6238,37.4884,37.5169,285500.0
2010-07-01 15:10:00,52.63,52.7,52.55,52.61,141000.0,37.5169,37.5668,37.4599,37.5026,141000.0
2010-07-01 15:20:00,52.62,52.78,52.51,52.76,110100.0,37.5098,37.6238,37.4313,37.6096,110100.0
2010-07-01 15:30:00,52.77,52.92,52.69,52.78,186100.0,37.6167,37.7236,37.5597,37.6238,186100.0
2010-07-01 15:40:00,52.78,52.8,52.52,52.54,243000.0,37.6238,37.6381,37.4385,37.4527,243000.0
2010-07-01 15:50:00,52.53,52.86,52.36,52.7,332700.0,37.4456,37.6808,37.3244,37.5668,332700.0
2010-07-02 09:30:00,52.84,53.0,52.66,52.74,111000.0,37.6666,37.7806,37.5383,37.5953,111000.0
2010-07-02 09:40:00,52.76,52.82,52.35,52.37,152600.0,37.6096,37.6523,37.3173,37.3316,152600.0
2010-07-02 09:50:00,52.39,52.44,52.09,52.24,149400.0,37.3458,37.3815,37.132,37.2389,149400.0
2010-07-02 10:00:00,52.26,52.27,51.88,52.0,228600.0,37.2531,37.2603,36.9823,37.0678,228600.0
2010-07-02 10:10:00,51.99,52.14,51.91,51.95,153200.0,37.0607,37.1676,37.0036,37.0322,153200.0
2010-07-02 10:20:00,51.96,52.0,51.8,51.86,114800.0,37.0393,37.0678,36.9252,36.968,114800.0
2010-07-02 10:30:00,51.86,52.02,51.81,51.98,114200.0,36.968,37.0821,36.9324,37.0535,114200.0
2010-07-02 10:40:00,51.99,52.27,51.97,52.2,145200.0,37.0607,37.2603,37.0464,37.2104,145200.0
2010-07-02 10:50:00,52.22,52.24,51.89,51.96,131000.0,37.2246,37.2389,36.9894,37.0393,131000.0
2010-07-02 11:00:00,51.97,52.0,51.82,51.96,111600.0,37.0464,37.0678,36.9395,37.0393,111600.0
2010-07-02 11:10:00,51.95,51.96,51.73,51.75,112100.0,37.0322,37.0393,36.8753,36.8896,112100.0
2010-07-02 11:20:00,51.73,51.79,51.63,51.68,109700.0,36.8753,36.9181,36.804,36.8397,109700.0
2010-07-02 11:30:00,51.67,51.72,51.37,51.4,130100.0,36.8326,36.8682,36.6187,36.6401,130100.0
2010-07-02 11:40:00,51.41,51.58,51.32,51.53,68100.0,36.6472,36.7684,36.5831,36.7328,68100.0
2010-07-02 11:50:00,51.55,51.59,51.33,51.43,77400.0,36.747,36.7755,36.5902,36.6615,77400.0
2010-07-02 12:00:00,51.42,51.55,51.32,51.55,85700.0,36.6544,36.747,36.5831,36.747,85700.0
2010-07-02 12:10:00,51.56,51.57,51.4,51.44,93600.0,36.7541,36.7613,36.6401,36.6686,93600.0
2010-07-02 12:20:00,51.44,51.52,51.38,51.47,63800.0,36.6686,36.7256,36.6258,36.69,63800.0
2010-07-02 12:30:00,51.46,51.5,51.28,51.34,119100.0,36.6829,36.7114,36.5546,36.5973,119100.0
2010-07-02 12:40:00,51.33,51.43,51.22,51.31,107900.0,36.5902,36.6615,36.5118,36.5759,107900.0
2010-07-02 12:50:00,51.31,51.34,51.16,51.22,84800.0,36.5759,36.5973,36.469,36.5118,84800.0
2010-07-02 13:00:00,51.21,51.22,50.98,51.15,186300.0,36.5047,36.5118,36.3407,36.4619,186300.0
2010-07-02 13:10:00,51.15,51.19,51.08,51.11,84600.0,36.4619,36.4904,36.412,36.4334,84600.0
2010-07-02 13:20:00,51.12,51.15,50.8,50.83,171200.0,36.4405,36.4619,36.2124,36.2338,171200.0
2010-07-02 13:30:00,50.82,51.02,50.79,50.89,177800.0,36.2266,36.3692,36.2053,36.2765,177800.0
2010-07-02 13:40:00,50.88,51.01,50.85,50.99,110100.0,36.2694,36.3621,36.248,36.3478,110100.0
2010-07-02 13:50:00,50.99,51.03,50.94,50.96,105900.0,36.3478,36.3763,36.3122,36.3264,105900.0
2010-07-02 14:00:00,50.96,51.02,50.92,50.97,101900.0,36.3264,36.3692,36.2979,36.3336,101900.0
2010-07-02 14:10:00,50.97,50.98,50.89,50.96,109000.0,36.3336,36.3407,36.2765,36.3264,109000.0
2010-07-02 14:20:00,50.96,50.96,50.76,50.85,93800.0,36.3264,36.3264,36.1839,36.248,93800.0
2010-07-02 14:30:00,50.85,50.93,50.76,50.92,186100.0,36.248,36.3051,36.1839,36.2979,186100.0
2010-07-02 14:40:00,50.92,50.92,50.8,50.8,101400.0,36.2979,36.2979,36.2124,36.2124,101400.0
2010-07-02 14:50:00,50.79,50.97,50.76,50.94,133600.0,36.2053,36.3336,36.1839,36.3122,133600.0
2010-07-02 15:00:00,50.95,51.06,50.88,51.06,188900.0,36.3193,36.3977,36.2694,36.3977,188900.0
2010-07-02 15:10:00,51.07,51.07,50.88,50.96,102100.0,36.4049,36.4049,36.2694,36.3264,102100.0
2010-07-02 15:20:00,50.96,51.07,50.88,51.04,154400.0,36.3264,36.4049,36.2694,36.3835,154400.0
2010-07-02 15:30:00,51.03,51.28,50.97,51.26,221000.0,36.3763,36.5546,36.3336,36.5403,221000.0
2010-07-02 15:40:00,51.28,51.28,51.05,51.09,364900.0,36.5546,36.5546,36.3906,36.4191,364900.0
2010-07-02 15:50:00,51.08,51.09,50.84,50.9,467300.0,36.412,36.4191,36.2409,36.2837,467300.0
2010-07-06 09:30:00,51.53,51.73,51.34,51.38,117400.0,36.7328,36.8753,36.5973,36.6258,117400.0
2010-07-06 09:40:00,51.35,51.38,51.1,51.24,179800.0,36.6045,36.6258,36.4262,36.526,179800.0
2010-07-06 09:50:00,51.24,51.44,51.13,51.38,314700.0,36.526,36.6686,36.4476,36.6258,314700.0
2010-07-06 10:00:00,51.38,51.86,51.27,51.79,504700.0,36.6258,36.968,36.5474,36.9181,504700.0
2010-07-06 10:10:00,51.77,51.86,51.55,51.55,185600.0,36.9038,36.968,36.747,36.747,185600.0
2010-07-06 10:20:00,51.56,51.63,51.51,51.54,134100.0,36.7541,36.804,36.7185,36.7399,134100.0
2010-07-06 10:30:00,51.53,51.6,51.41,51.51,101000.0,36.7328,36.7827,36.6472,36.7185,101000.0
2010-07-06 10:40:00,51.5,51.52,51.28,51.33,154700.0,36.7114,36.7256,36.5546,36.5902,154700.0
2010-07-06 10:50:00,51.33,51.49,51.29,51.36,89000.0,36.5902,36.7043,36.5617,36.6116,89000.0
2010-07-06 11:00:00,51.35,51.49,51.33,51.48,109800.0,36.6045,36.7043,36.5902,36.6971,109800.0
2010-07-06 11:10:00,51.48,51.53,51.42,51.44,133300.0,36.6971,36.7328,36.6544,36.6686,133300.0
2010-07-06 11:20:00,51.43,51.49,51.39,51.46,91500.0,36.6615,36.7043,36.633,36.6829,91500.0
2010-07-06 11:30:00,51.47,51.6,51.45,51.53,103000.0,36.69,36.7827,36.6757,36.7328,103000.0
2010-07-06 11:40:00,51.53,51.62,51.48,51.58,86400.0,36.7328,36.7969,36.6971,36.7684,86400.0
2010-07-06 11:50:00,51.58,51.63,51.54,51.58,76700.0,36.7684,36.804,36.7399,36.7684,76700.0
2010-07-06 12:00:00,51.59,51.62,51.53,51.54,55900.0,36.7755,36.7969,36.7328,36.7399,55900.0
2010-07-06 12:10:00,51.53,51.57,51.45,51.57,57200.0,36.7328,36.7613,36.6757,36.7613,57200.0
2010-07-06 12:20:00,51.57,51.58,51.25,51.28,70100.0,36.7613,36.7684,36.5332,36.5546,70100.0
2010-07-06 12:30:00,51.27,51.33,51.24,51.27,63400.0,36.5474,36.5902,36.526,36.5474,63400.0
2010-07-06 12:40:00,51.28,51.28,51.0,51.01,74100.0,36.5546,36.5546,36.355,36.3621,74100.0
2010-07-06 12:50:00,51.01,51.05,50.91,51.0,68100.0,36.3621,36.3906,36.2908,36.355,68100.0
2010-07-06 13:00:00,51.0,51.11,51.0,51.04,53700.0,36.355,36.4334,36.355,36.3835,53700.0
2010-07-06 13:10:00,51.03,51.08,50.92,50.97,47900.0,36.3763,36.412,36.2979,36.3336,47900.0
2010-07-06 13:20:00,50.97,51.11,50.94,51.1,55200.0,36.3336,36.4334,36.3122,36.4262,55200.0
2010-07-06 13:30:00,51.09,51.13,50.91,50.93,79200.0,36.4191,36.4476,36.2908,36.3051,79200.0
2010-07-06 13:40:00,50.93,50.99,50.62,50.7,97500.0,36.3051,36.3478,36.0841,36.1411,97500.0
2010-07-06 13:50:00,50.7,50.75,50.45,50.45,240800.0,36.1411,36.1767,35.9629,35.9629,240800.0
2010-07-06 14:00:00,50.46,50.64,50.34,50.38,142400.0,35.97,36.0983,35.8845,35.913,142400.0
2010-07-06 14:10:00,50.38,50.43,50.22,50.32,100500.0,35.913,35.9486,35.7989,35.8702,100500.0
2010-07-06 14:20:00,50.32,50.49,50.26,50.38,135300.0,35.8702,35.9914,35.8275,35.913,135300.0
2010-07-06 14:30:00,50.38,50.43,50.3,50.38,160800.0,35.913,35.9486,35.856,35.913,160800.0
2010-07-06 14:40:00,50.39,50.41,50.26,50.37,101500.0,35.9201,35.9344,35.8275,35.9059,101500.0
2010-07-06 14:50:00,50.37,50.4,50.15,50.19,135400.0,35.9059,35.9273,35.749,35.7776,135400.0
2010-07-06 15:00:00,50.19,50.36,50.08,50.27,111800.0,35.7776,35.8987,35.6991,35.8346,111800.0
2010-07-06 15:10:00,50.26,50.35,50.1,50.1,149200.0,35.8275,35.8916,35.7134,35.7134,149200.0
2010-07-06 15:20:00,50.11,50.29,50.03,50.24,109500.0,35.7205,35.8488,35.6635,35.8132,109500.0
2010-07-06 15:30:00,50.24,50.32,50.16,50.19,138900.0,35.8132,35.8702,35.7562,35.7776,138900.0
2010-07-06 15:40:00,50.19,50.56,50.19,50.25,233800.0,35.7776,36.0413,35.7776,35.8203,233800.0
2010-07-06 15:50:00,50.26,50.49,50.17,50.49,308300.0,35.8275,35.9914,35.7633,35.9914,308300.0
2010-07-07 09:30:00,50.72,51.24,50.48,51.14,80000.0,36.1554,36.526,35.9843,36.4548,80000.0
2010-07-07 09:40:00,51.14,51.29,50.95,51.01,119200.0,36.4548,36.5617,36.3193,36.3621,119200.0
2010-07-07 09:50:00,51.02,51.18,50.89,51.04,660800.0,36.3692,36.4833,36.2765,36.3835,660800.0
2010-07-07 10:00:00,51.07,51.25,51.03,51.08,268000.0,36.4049,36.5332,36.3763,36.412,268000.0
2010-07-07 10:10:00,51.09,51.18,50.92,51.0,264300.0,36.4191,36.4833,36.2979,36.355,264300.0
2010-07-07 10:20:00,50.99,51.06,50.88,50.99,114200.0,36.3478,36.3977,36.2694,36.3478,114200.0
2010-07-07 10:30:00,51.0,51.18,50.95,51.03,208900.0,36.355,36.4833,36.3193,36.3763,208900.0
2010-07-07 10:40:00,51.03,51.12,50.93,51.07,206400.0,36.3763,36.4405,36.3051,36.4049,206400.0
2010-07-07 10:50:00,51.07,51.14,50.99,51.08,387800.0,36.4049,36.4548,36.3478,36.412,387800.0
2010-07-07 11:00:00,51.08,51.1,51.02,51.03,105100.0,36.412,36.4262,36.3692,36.3763,105100.0
2010-07-07 11:10:00,51.04,51.09,50.88,50.91,163900.0,36.3835,36.4191,36.2694,36.2908,163900.0
2010-07-07 11:20:00,50.92,51.02,50.85,50.98,75500.0,36.2979,36.3692,36.248,36.3407,75500.0
2010-07-07 11:30:00,50.96,51.08,50.88,51.0,136600.0,36.3264,36.412,36.2694,36.355,136600.0
2010-07-07 11:40:00,51.0,51.02,50.72,50.74,74100.0,36.355,36.3692,36.1554,36.1696,74100.0
2010-07-07 11:50:00,50.74,50.86,50.65,50.72,91300.0,36.1696,36.2552,36.1055,36.1554,91300.0
2010-07-07 12:00:00,50.72,50.84,50.72,50.81,109100.0,36.1554,36.2409,36.1554,36.2195,109100.0
2010-07-07 12:10:00,50.8,50.86,50.75,50.75,111500.0,36.2124,36.2552,36.1767,36.1767,111500.0
2010-07-07 12:20:00,50.76,50.99,50.76,50.99,66000.0,36.1839,36.3478,36.1839,36.3478,66000.0
2010-07-07 12:30:00,50.98,51.02,50.88,50.92,61900.0,36.3407,36.3692,36.2694,36.2979,61900.0
2010-07-07 12:40:00,50.92,51.07,50.9,51.03,78900.0,36.2979,36.4049,36.2837,36.3763,78900.0
2010-07-07 12:50:00,51.03,51.16,50.97,51.02,371800.0,36.3763,36.469,36.3336,36.3692,371800.0
2010-07-07 13:00:00,51.02,51.08,50.99,51.05,63200.0,36.3692,36.412,36.3478,36.3906,63200.0
2010-07-07 13:10:00,51.05,51.15,50.99,51.04,191600.0,36.3906,36.4619,36.3478,36.3835,191600.0
2010-07-07 13:20:00,51.04,51.09,50.98,51.07,108800.0,36.3835,36.4191,36.3407,36.4049,108800.0
2010-07-07 13:30:00,51.06,51.1,51.02,51.07,74000.0,36.3977,36.4262,36.3692,36.4049,74000.0
2010-07-07 13:40:00,51.08,51.2,51.02,51.2,349900.0,36.412,36.4975,36.3692,36.4975,349900.0
2010-07-07 13:50:00,51.19,51.5,51.15,51.4,325400.0,36.4904,36.7114,36.4619,36.6401,325400.0
2010-07-07 14:00:00,51.41,51.55,51.4,51.44,161700.0,36.6472,36.747,36.6401,36.6686,161700.0
2010-07-07 14:10:00,51.43,51.48,51.3,51.38,153100.0,36.6615,36.6971,36.5688,36.6258,153100.0
2010-07-07 14:20:00,51.37,51.41,51.31,51.33,105700.0,36.6187,36.6472,36.5759,36.5902,105700.0
2010-07-07 14:30:00,51.33,51.38,51.21,51.21,158300.0,36.5902,36.6258,36.5047,36.5047,158300.0
2010-07-07 14:40:00,51.22,51.35,51.16,51.2,82700.0,36.5118,36.6045,36.469,36.4975,82700.0
2010-07-07 14:50:00,51.21,51.38,51.17,51.35,335200.0,36.5047,36.6258,36.4761,36.6045,335200.0
2010-07-07 15:00:00,51.35,51.36,51.2,51.25,232200.0,36.6045,36.6116,36.4975,36.5332,232200.0
2010-07-07 15:10:00,51.27,51.44,51.24,51.36,413400.0,36.5474,36.6686,36.526,36.6116,413400.0
2010-07-07 15:20:00,51.35,51.47,51.3,51.47,252800.0,36.6045,36.69,36.5688,36.69,252800.0
2010-07-07 15:30:00,51.47,51.64,51.44,51.56,222300.0,36.69,36.8112,36.6686,36.7541,222300.0
2010-07-07 15:40:00,51.57,51.73,51.5,51.61,373400.0,36.7613,36.8753,36.7114,36.7898,373400.0
2010-07-07 15:50:00,51.61,51.86,51.59,51.79,620000.0,36.7898,36.968,36.7755,36.9181,620000.0
2010-07-08 09:30:00,52.41,52.5,52.22,52.43,166200.0,37.3601,37.4242,37.2246,37.3743,166200.0
2010-07-08 09:40:00,52.47,52.47,51.97,52.0,116200.0,37.4028,37.4028,37.0464,37.0678,116200.0
2010-07-08 09:50:00,52.0,52.15,51.93,52.12,161200.0,37.0678,37.1747,37.0179,37.1533,161200.0
2010-07-08 10:00:00,52.12,52.28,52.0,52.13,356500.0,37.1533,37.2674,37.0678,37.1605,356500.0
2010-07-08 10:10:00,52.13,52.28,52.08,52.09,195200.0,37.1605,37.2674,37.1248,37.132,195200.0
2010-07-08 10:20:00,52.09,52.21,52.06,52.21,338200.0,37.132,37.2175,37.1106,37.2175,338200.0
2010-07-08 10:30:00,52.21,52.27,52.05,52.13,417500.0,37.2175,37.2603,37.1034,37.1605,417500.0
2010-07-08 10:40:00,52.13,52.14,52.05,52.12,238600.0,37.1605,37.1676,37.1034,37.1533,238600.0
2010-07-08 10:50:00,52.12,52.17,52.04,52.06,260100.0,37.1533,37.189,37.0963,37.1106,260100.0
2010-07-08 11:00:00,52.07,52.07,51.74,52.0,152500.0,37.1177,37.1177,36.8825,37.0678,152500.0
2010-07-08 11:10:00,52.01,52.05,51.87,51.96,142600.0,37.0749,37.1034,36.9751,37.0393,142600.0
2010-07-08 11:20:00,51.96,52.08,51.9,51.93,105200.0,37.0393,37.1248,36.9965,37.0179,105200.0
2010-07-08 11:30:00,51.94,52.01,51.89,51.89,96900.0,37.025,37.0749,36.9894,36.9894,96900.0
2010-07-08 11:40:00,51.89,51.95,51.73,51.78,106900.0,36.9894,37.0322,36.8753,36.911,106900.0
2010-07-08 11:50:00,51.78,51.79,51.56,51.68,159800.0,36.911,36.9181,36.7541,36.8397,159800.0
2010-07-08 12:00:00,51.69,51.85,51.67,51.8,153400.0,36.8468,36.9609,36.8326,36.9252,153400.0
2010-07-08 12:10:00,51.81,51.87,51.74,51.83,67000.0,36.9324,36.9751,36.8825,36.9466,67000.0
2010-07-08 12:20:00,51.83,51.94,51.79,51.88,78300.0,36.9466,37.025,36.9181,36.9823,78300.0
2010-07-08 12:30:00,51.89,51.93,51.83,51.91,98400.0,36.9894,37.0179,36.9466,37.0036,98400.0
2010-07-08 12:40:00,51.91,51.99,51.85,51.99,67600.0,37.0036,37.0607,36.9609,37.0607,67600.0
2010-07-08 12:50:00,51.99,52.06,51.87,51.94,206100.0,37.0607,37.1106,36.9751,37.025,206100.0
2010-07-08 13:00:00,51.94,52.02,51.91,51.92,220900.0,37.025,37.0821,37.0036,37.0108,220900.0
2010-07-08 13:10:00,51.92,51.99,51.91,51.99,135800.0,37.0108,37.0607,37.0036,37.0607,135800.0
2010-07-08 13:20:00,51.98,52.04,51.93,51.98,87200.0,37.0535,37.0963,37.0179,37.0535,87200.0
2010-07-08 13:30:00,51.98,52.04,51.95,51.96,105900.0,37.0535,37.0963,37.0322,37.0393,105900.0
2010-07-08 13:40:00,51.96,52.0,51.9,51.96,93000.0,37.0393,37.0678,36.9965,37.0393,93000.0
2010-07-08 13:50:00,51.96,51.98,51.68,51.75,133300.0,37.0393,37.0535,36.8397,36.8896,133300.0
2010-07-08 14:00:00,51.75,51.87,51.74,51.83,113100.0,36.8896,36.9751,36.8825,36.9466,113100.0
2010-07-08 14:10:00,51.83,51.85,51.68,51.78,113500.0,36.9466,36.9609,36.8397,36.911,113500.0
2010-07-08 14:20:00,51.79,51.8,51.68,51.8,88900.0,36.9181,36.9252,36.8397,36.9252,88900.0
2010-07-08 14:30:00,51.8,51.82,51.68,51.71,96900.0,36.9252,36.9395,36.8397,36.8611,96900.0
2010-07-08 14:40:00,51.71,51.85,51.7,51.85,151500.0,36.8611,36.9609,36.8539,36.9609,151500.0
2010-07-08 14:50:00,51.87,51.89,51.76,51.77,295600.0,36.9751,36.9894,36.8967,36.9038,295600.0
2010-07-08 15:00:00,51.76,51.78,51.59,51.67,362200.0,36.8967,36.911,36.7755,36.8326,362200.0
2010-07-08 15:10:00,51.68,51.73,51.64,51.69,425600.0,36.8397,36.8753,36.8112,36.8468,425600.0
2010-07-08 15:20:00,51.69,51.84,51.68,51.84,257800.0,36.8468,36.9537,36.8397,36.9537,257800.0
2010-07-08 15:30:00,51.84,51.96,51.79,51.89,259800.0,36.9537,37.0393,36.9181,36.9894,259800.0
2010-07-08 15:40:00,51.89,52.02,51.78,51.92,383100.0,36.9894,37.0821,36.911,37.0108,383100.0
2010-07-08 15:50:00,51.92,52.08,51.92,51.98,714000.0,37.0108,37.1248,37.0108,37.0535,714000.0
2010-07-09 09:30:00,52.92,53.24,52.43,53.15,257400.0,37.7236,37.9517,37.3743,37.8876,257400.0
2010-07-09 09:40:00,53.15,53.26,53.0,53.0,166300.0,37.8876,37.966,37.7806,37.7806,166300.0
2010-07-09 09:50:00,53.02,53.04,52.81,52.84,158500.0,37.7949,37.8092,37.6452,37.6666,158500.0
2010-07-09 10:00:00,52.85,53.17,52.85,53.04,190600.0,37.6737,37.9018,37.6737,37.8092,190600.0
2010-07-09 10:10:00,53.03,53.55,52.99,53.5,227400.0,37.802,38.1727,37.7735,38.1371,227400.0
2010-07-09 10:20:00,53.49,53.6,53.36,53.41,204000.0,38.1299,38.2083,38.0373,38.0729,204000.0
2010-07-09 10:30:00,53.42,53.44,53.28,53.36,171100.0,38.08,38.0943,37.9802,38.0373,171100.0
2010-07-09 10:40:00,53.36,53.39,53.25,53.33,120700.0,38.0373,38.0587,37.9589,38.0159,120700.0
2010-07-09 10:50:00,53.32,53.41,53.29,53.36,84100.0,38.0088,38.0729,37.9874,38.0373,84100.0
2010-07-09 11:00:00,53.35,53.36,52.99,53.0,128400.0,38.0301,38.0373,37.7735,37.7806,128400.0
2010-07-09 11:10:00,53.01,53.07,52.9,53.0,107400.0,37.7878,37.8305,37.7094,37.7806,107400.0
2010-07-09 11:20:00,53.01,53.13,53.0,53.13,61800.0,37.7878,37.8733,37.7806,37.8733,61800.0
2010-07-09 11:30:00,53.13,53.28,53.12,53.27,83900.0,37.8733,37.9802,37.8662,37.9731,83900.0
2010-07-09 11:40:00,53.27,53.31,53.2,53.24,64100.0,37.9731,38.0016,37.9232,37.9517,64100.0
2010-07-09 11:50:00,53.23,53.38,53.2,53.31,82000.0,37.9446,38.0515,37.9232,38.0016,82000.0
2010-07-09 12:00:00,53.31,53.4,53.28,53.38,80100.0,38.0016,38.0658,37.9802,38.0515,80100.0
2010-07-09 12:10:00,53.38,53.42,53.25,53.34,98100.0,38.0515,38.08,37.9589,38.023,98100.0
2010-07-09 12:20:00,53.33,53.35,53.24,53.26,55700.0,38.0159,38.0301,37.9517,37.966,55700.0
2010-07-09 12:30:00,53.25,53.29,53.18,53.25,89300.0,37.9589,37.9874,37.909,37.9589,89300.0
2010-07-09 12:40:00,53.25,53.35,53.25,53.25,83200.0,37.9589,38.0301,37.9589,37.9589,83200.0
2010-07-09 12:50:00,53.26,53.31,53.24,53.25,46400.0,37.966,38.0016,37.9517,37.9589,46400.0
2010-07-09 13:00:00,53.24,53.34,53.21,53.32,60200.0,37.9517,38.023,37.9303,38.0088,60200.0
2010-07-09 13:10:00,53.31,53.48,53.27,53.42,151200.0,38.0016,38.1228,37.9731,38.08,151200.0
2010-07-09 13:20:00,53.42,53.53,53.4,53.47,100300.0,38.08,38.1584,38.0658,38.1157,100300.0
2010-07-09 13:30:00,53.47,53.52,53.43,53.46,75000.0,38.1157,38.1513,38.0872,38.1085,75000.0
2010-07-09 13:40:00,53.46,53.47,53.3,53.42,71100.0,38.1085,38.1157,37.9945,38.08,71100.0
2010-07-09 13:50:00,53.41,53.59,53.38,53.59,87300.0,38.0729,38.2012,38.0515,38.2012,87300.0
2010-07-09 14:00:00,53.58,53.76,53.58,53.75,226500.0,38.1941,38.3224,38.1941,38.3153,226500.0
2010-07-09 14:10:00,53.75,53.76,53.55,53.63,204100.0,38.3153,38.3224,38.1727,38.2297,204100.0
2010-07-09 14:20:00,53.64,53.71,53.6,53.63,88700.0,38.2369,38.2868,38.2083,38.2297,88700.0
2010-07-09 14:30:00,53.62,53.67,53.57,53.61,69700.0,38.2226,38.2582,38.187,38.2155,69700.0
2010-07-09 14:40:00,53.62,53.79,53.6,53.75,131600.0,38.2226,38.3438,38.2083,38.3153,131600.0
2010-07-09 14:50:00,53.76,53.86,53.72,53.8,139400.0,38.3224,38.3937,38.2939,38.3509,139400.0
2010-07-09 15:00:00,53.81,53.84,53.74,53.75,97600.0,38.358,38.3794,38.3081,38.3153,97600.0
2010-07-09 15:10:00,53.75,53.84,53.75,53.78,119100.0,38.3153,38.3794,38.3153,38.3367,119100.0
2010-07-09 15:20:00,53.78,53.86,53.73,53.78,154700.0,38.3367,38.3937,38.301,38.3367,154700.0
2010-07-09 15:30:00,53.76,53.86,53.72,53.79,191100.0,38.3224,38.3937,38.2939,38.3438,191100.0
2010-07-09 15:40:00,53.79,53.91,53.79,53.88,384200.0,38.3438,38.4293,38.3438,38.4079,384200.0
2010-07-09 15:50:00,53.88,53.92,53.8,53.81,345300.0,38.4079,38.4365,38.3509,38.358,345300.0
2010-07-12 09:30:00,53.73,54.0,53.58,53.78,59400.0,38.301,38.4935,38.1941,38.3367,59400.0
2010-07-12 09:40:00,53.77,54.03,53.77,53.99,123200.0,38.3295,38.5149,38.3295,38.4864,123200.0
2010-07-12 09:50:00,54.02,54.06,53.88,54.06,112400.0,38.5077,38.5363,38.4079,38.5363,112400.0
2010-07-12 10:00:00,54.05,54.05,53.79,53.8,117500.0,38.5291,38.5291,38.3438,38.3509,117500.0
2010-07-12 10:10:00,53.78,53.78,53.46,53.52,65300.0,38.3367,38.3367,38.1085,38.1513,65300.0
2010-07-12 10:20:00,53.51,53.51,53.28,53.37,73000.0,38.1442,38.1442,37.9802,38.0444,73000.0
2010-07-12 10:30:00,53.36,53.45,53.3,53.42,60600.0,38.0373,38.1014,37.9945,38.08,60600.0
2010-07-12 10:40:00,53.44,53.46,53.32,53.4,108600.0,38.0943,38.1085,38.0088,38.0658,108600.0
2010-07-12 10:50:00,53.38,53.45,53.34,53.41,75900.0,38.0515,38.1014,38.023,38.0729,75900.0
2010-07-12 11:00:00,53.41,53.41,53.21,53.25,98200.0,38.0729,38.0729,37.9303,37.9589,98200.0
2010-07-12 11:10:00,53.24,53.35,53.2,53.32,58200.0,37.9517,38.0301,37.9232,38.0088,58200.0
2010-07-12 11:20:00,53.32,53.44,53.29,53.39,66900.0,38.0088,38.0943,37.9874,38.0587,66900.0
2010-07-12 11:30:00,53.39,53.44,53.35,53.38,77800.0,38.0587,38.0943,38.0301,38.0515,77800.0
2010-07-12 11:40:00,53.39,53.4,53.28,53.32,98600.0,38.0587,38.0658,37.9802,38.0088,98600.0
2010-07-12 11:50:00,53.32,53.37,53.28,53.34,60800.0,38.0088,38.0444,37.9802,38.023,60800.0
2010-07-12 12:00:00,53.34,53.54,53.34,53.5,59700.0,38.023,38.1656,38.023,38.1371,59700.0
2010-07-12 12:10:00,53.5,53.59,53.49,53.54,45800.0,38.1371,38.2012,38.1299,38.1656,45800.0
2010-07-12 12:20:00,53.55,53.55,53.45,53.48,34500.0,38.1727,38.1727,38.1014,38.1228,34500.0
2010-07-12 12:30:00,53.47,53.66,53.43,53.66,41100.0,38.1157,38.2511,38.0872,38.2511,41100.0
2010-07-12 12:40:00,53.66,53.7,53.43,53.51,105700.0,38.2511,38.2796,38.0872,38.1442,105700.0
2010-07-12 12:50:00,53.5,53.54,53.37,53.38,43900.0,38.1371,38.1656,38.0444,38.0515,43900.0
2010-07-12 13:00:00,53.38,53.58,53.36,53.56,55800.0,38.0515,38.1941,38.0373,38.1798,55800.0
2010-07-12 13:10:00,53.56,53.67,53.52,53.64,41300.0,38.1798,38.2582,38.1513,38.2369,41300.0
2010-07-12 13:20:00,53.64,53.65,53.53,53.56,50700.0,38.2369,38.244,38.1584,38.1798,50700.0
2010-07-12 13:30:00,53.57,53.69,53.56,53.68,88300.0,38.187,38.2725,38.1798,38.2654,88300.0
2010-07-12 13:40:00,53.66,53.71,53.61,53.68,77600.0,38.2511,38.2868,38.2155,38.2654,77600.0
2010-07-12 13:50:00,53.68,53.94,53.67,53.92,79900.0,38.2654,38.4507,38.2582,38.4365,79900.0
2010-07-12 14:00:00,53.91,53.92,53.75,53.78,54700.0,38.4293,38.4365,38.3153,38.3367,54700.0
2010-07-12 14:10:00,53.79,53.85,53.76,53.79,65100.0,38.3438,38.3866,38.3224,38.3438,65100.0
2010-07-12 14:20:00,53.79,53.97,53.78,53.97,121900.0,38.3438,38.4721,38.3367,38.4721,121900.0
2010-07-12 14:30:00,53.96,53.97,53.82,53.88,86400.0,38.465,38.4721,38.3652,38.4079,86400.0
2010-07-12 14:40:00,53.88,54.01,53.84,54.0,61400.0,38.4079,38.5006,38.3794,38.4935,61400.0
2010-07-12 14:50:00,54.0,54.13,53.93,54.05,123800.0,38.4935,38.5862,38.4436,38.5291,123800.0
2010-07-12 15:00:00,54.06,54.07,53.81,53.87,89600.0,38.5363,38.5434,38.358,38.4008,89600.0
2010-07-12 15:10:00,53.88,54.04,53.82,54.01,146000.0,38.4079,38.522,38.3652,38.5006,146000.0
2010-07-12 15:20:00,54.0,54.14,53.97,54.1,103500.0,38.4935,38.5933,38.4721,38.5648,103500.0
2010-07-12 15:30:00,54.09,54.16,54.0,54.05,186400.0,38.5576,38.6075,38.4935,38.5291,186400.0
2010-07-12 15:40:00,54.05,54.2,54.04,54.07,459800.0,38.5291,38.6361,38.522,38.5434,459800.0
2010-07-12 15:50:00,54.08,54.28,54.01,54.2,534700.0,38.5505,38.6931,38.5006,38.6361,534700.0
2010-07-13 09:30:00,55.45,55.46,54.61,55.41,520900.0,39.5271,39.5342,38.9283,39.4986,520900.0
2010-07-13 09:40:00,55.42,55.68,55.28,55.54,445000.0,39.5057,39.6911,39.4059,39.5913,445000.0
2010-07-13 09:50:00,55.55,55.9,55.51,55.9,313700.0,39.5984,39.8479,39.5699,39.8479,313700.0
2010-07-13 10:00:00,55.89,56.12,55.64,55.65,437800.0,39.8408,40.0047,39.6625,39.6697,437800.0
2010-07-13 10:10:00,55.67,55.72,55.42,55.46,226700.0,39.6839,39.7196,39.5057,39.5342,226700.0
2010-07-13 10:20:00,55.47,55.51,54.97,55.05,464600.0,39.5414,39.5699,39.1849,39.242,464600.0
2010-07-13 10:30:00,55.06,55.29,54.98,55.21,281100.0,39.2491,39.4131,39.1921,39.356,281100.0
2010-07-13 10:40:00,55.2,55.2,54.84,54.89,436400.0,39.3489,39.3489,39.0923,39.1279,436400.0
2010-07-13 10:50:00,54.88,55.05,54.86,54.94,272200.0,39.1208,39.242,39.1065,39.1636,272200.0
2010-07-13 11:00:00,54.95,55.28,54.93,55.27,167100.0,39.1707,39.4059,39.1564,39.3988,167100.0
2010-07-13 11:10:00,55.26,55.26,55.03,55.09,214500.0,39.3917,39.3917,39.2277,39.2705,214500.0
2010-07-13 11:20:00,55.09,55.28,54.97,55.26,153900.0,39.2705,39.4059,39.1849,39.3917,153900.0
2010-07-13 11:30:00,55.26,55.35,55.21,55.31,158000.0,39.3917,39.4558,39.356,39.4273,158000.0
2010-07-13 11:40:00,55.3,55.42,55.29,55.31,66600.0,39.4202,39.5057,39.4131,39.4273,66600.0
2010-07-13 11:50:00,55.31,55.45,55.31,55.39,70500.0,39.4273,39.5271,39.4273,39.4843,70500.0
2010-07-13 12:00:00,55.39,55.51,55.37,55.47,133300.0,39.4843,39.5699,39.4701,39.5414,133300.0
2010-07-13 12:10:00,55.47,55.5,55.31,55.31,115500.0,39.5414,39.5627,39.4273,39.4273,115500.0
2010-07-13 12:20:00,55.31,55.37,55.23,55.34,106700.0,39.4273,39.4701,39.3703,39.4487,106700.0
2010-07-13 12:30:00,55.34,55.36,55.25,55.31,125500.0,39.4487,39.4629,39.3845,39.4273,125500.0
2010-07-13 12:40:00,55.31,55.31,55.1,55.12,114000.0,39.4273,39.4273,39.2776,39.2919,114000.0
2010-07-13 12:50:00,55.12,55.2,54.94,54.97,174700.0,39.2919,39.3489,39.1636,39.1849,174700.0
2010-07-13 13:00:00,54.98,55.06,54.9,54.92,140400.0,39.1921,39.2491,39.135,39.1493,140400.0
2010-07-13 13:10:00,54.92,54.92,54.66,54.81,135100.0,39.1493,39.1493,38.964,39.0709,135100.0
2010-07-13 13:20:00,54.8,54.88,54.69,54.78,183400.0,39.0638,39.1208,38.9853,39.0495,183400.0
2010-07-13 13:30:00,54.77,55.07,54.77,55.07,145000.0,39.0424,39.2562,39.0424,39.2562,145000.0
2010-07-13 13:40:00,55.07,55.07,54.93,54.94,77900.0,39.2562,39.2562,39.1564,39.1636,77900.0
2010-07-13 13:50:00,54.94,54.97,54.85,54.85,101000.0,39.1636,39.1849,39.0994,39.0994,101000.0
2010-07-13 14:00:00,54.88,55.03,54.86,54.91,101100.0,39.1208,39.2277,39.1065,39.1422,101100.0
2010-07-13 14:10:00,54.92,54.93,54.79,54.87,145100.0,39.1493,39.1564,39.0566,39.1137,145100.0
2010-07-13 14:20:00,54.87,54.88,54.75,54.83,109400.0,39.1137,39.1208,39.0281,39.0851,109400.0
2010-07-13 14:30:00,54.82,54.98,54.79,54.98,109700.0,39.078,39.1921,39.0566,39.1921,109700.0
2010-07-13 14:40:00,54.98,55.03,54.93,55.0,130200.0,39.1921,39.2277,39.1564,39.2063,130200.0
2010-07-13 14:50:00,55.01,55.07,54.96,55.02,152000.0,39.2135,39.2562,39.1778,39.2206,152000.0
2010-07-13 15:00:00,55.02,55.27,55.01,55.22,210000.0,39.2206,39.3988,39.2135,39.3632,210000.0
2010-07-13 15:10:00,55.21,55.32,55.18,55.31,104100.0,39.356,39.4344,39.3346,39.4273,104100.0
2010-07-13 15:20:00,55.31,55.41,55.24,55.4,137500.0,39.4273,39.4986,39.3774,39.4915,137500.0
2010-07-13 15:30:00,55.39,55.39,55.29,55.38,119400.0,39.4843,39.4843,39.4131,39.4772,119400.0
2010-07-13 15:40:00,55.39,55.65,55.35,55.49,235200.0,39.4843,39.6697,39.4558,39.5556,235200.0
2010-07-13 15:50:00,55.47,55.57,55.19,55.27,344400.0,39.5414,39.6126,39.3418,39.3988,344400.0
2010-07-14 09:30:00,54.86,54.96,54.67,54.78,153300.0,39.1065,39.1778,38.9711,39.0495,153300.0
2010-07-14 09:40:00,54.82,55.0,54.68,54.96,143600.0,39.078,39.2063,38.9782,39.1778,143600.0
2010-07-14 09:50:00,54.96,55.04,54.67,54.71,125200.0,39.1778,39.2348,38.9711,38.9996,125200.0
2010-07-14 10:00:00,54.7,54.7,54.49,54.61,133200.0,38.9925,38.9925,38.8428,38.9283,133200.0
2010-07-14 10:10:00,54.62,54.82,54.62,54.8,94700.0,38.9354,39.078,38.9354,39.0638,94700.0
2010-07-14 10:20:00,54.79,55.14,54.78,55.02,145500.0,39.0566,39.3061,39.0495,39.2206,145500.0
2010-07-14 10:30:00,55.03,55.19,55.0,55.17,123300.0,39.2277,39.3418,39.2063,39.3275,123300.0
2010-07-14 10:40:00,55.17,55.4,55.15,55.32,79200.0,39.3275,39.4915,39.3133,39.4344,79200.0
2010-07-14 10:50:00,55.32,55.38,55.21,55.33,76900.0,39.4344,39.4772,39.356,39.4416,76900.0
2010-07-14 11:00:00,55.33,55.38,55.19,55.23,112200.0,39.4416,39.4772,39.3418,39.3703,112200.0
2010-07-14 11:10:00,55.23,55.38,55.12,55.37,99300.0,39.3703,39.4772,39.2919,39.4701,99300.0
2010-07-14 11:20:00,55.36,55.38,55.22,55.28,92100.0,39.4629,39.4772,39.3632,39.4059,92100.0
2010-07-14 11:30:00,55.26,55.49,55.25,55.49,58400.0,39.3917,39.5556,39.3845,39.5556,58400.0
2010-07-14 11:40:00,55.48,55.61,55.44,55.56,68900.0,39.5485,39.6412,39.52,39.6055,68900.0
2010-07-14 11:50:00,55.57,55.68,55.54,55.55,74400.0,39.6126,39.6911,39.5913,39.5984,74400.0
2010-07-14 12:00:00,55.55,55.57,55.44,55.47,55300.0,39.5984,39.6126,39.52,39.5414,55300.0
2010-07-14 12:10:00,55.47,55.49,55.38,55.42,33900.0,39.5414,39.5556,39.4772,39.5057,33900.0
2010-07-14 12:20:00,55.42,55.43,55.37,55.41,42100.0,39.5057,39.5128,39.4701,39.4986,42100.0
2010-07-14 12:30:00,55.41,55.45,55.37,55.41,63100.0,39.4986,39.5271,39.4701,39.4986,63100.0
2010-07-14 12:40:00,55.41,55.5,55.39,55.44,39300.0,39.4986,39.5627,39.4843,39.52,39300.0
2010-07-14 12:50:00,55.44,55.45,55.34,55.38,37400.0,39.52,39.5271,39.4487,39.4772,37400.0
2010-07-14 13:00:00,55.39,55.4,55.3,55.37,42700.0,39.4843,39.4915,39.4202,39.4701,42700.0
2010-07-14 13:10:00,55.36,55.53,55.34,55.51,48100.0,39.4629,39.5841,39.4487,39.5699,48100.0
2010-07-14 13:20:00,55.51,55.55,55.43,55.44,54100.0,39.5699,39.5984,39.5128,39.52,54100.0
2010-07-14 13:30:00,55.44,55.49,55.37,55.37,58600.0,39.52,39.5556,39.4701,39.4701,58600.0
2010-07-14 13:40:00,55.38,55.43,55.37,55.4,57800.0,39.4772,39.5128,39.4701,39.4915,57800.0
2010-07-14 13:50:00,55.38,55.38,55.17,55.17,61100.0,39.4772,39.4772,39.3275,39.3275,61100.0
2010-07-14 14:00:00,55.17,55.17,54.91,54.97,127800.0,39.3275,39.3275,39.1422,39.1849,127800.0
2010-07-14 14:10:00,54.97,55.06,54.83,54.95,110200.0,39.1849,39.2491,39.0851,39.1707,110200.0
2010-07-14 14:20:00,54.94,55.0,54.82,54.97,96000.0,39.1636,39.2063,39.078,39.1849,96000.0
2010-07-14 14:30:00,54.98,55.1,54.95,54.95,107900.0,39.1921,39.2776,39.1707,39.1707,107900.0
2010-07-14 14:40:00,54.94,55.04,54.88,55.01,83600.0,39.1636,39.2348,39.1208,39.2135,83600.0
2010-07-14 14:50:00,55.01,55.08,54.96,55.07,64200.0,39.2135,39.2634,39.1778,39.2562,64200.0
2010-07-14 15:00:00,55.08,55.17,55.05,55.1,60100.0,39.2634,39.3275,39.242,39.2776,60100.0
2010-07-14 15:10:00,55.11,55.14,54.98,55.09,86100.0,39.2847,39.3061,39.1921,39.2705,86100.0
2010-07-14 15:20:00,55.09,55.15,55.01,55.11,123100.0,39.2705,39.3133,39.2135,39.2847,123100.0
2010-07-14 15:30:00,55.09,55.12,54.93,54.96,100600.0,39.2705,39.2919,39.1564,39.1778,100600.0
2010-07-14 15:40:00,54.96,55.03,54.83,55.03,156300.0,39.1778,39.2277,39.0851,39.2277,156300.0
2010-07-14 15:50:00,55.04,55.05,54.94,55.02,284400.0,39.2348,39.242,39.1636,39.2206,284400.0
2010-07-15 09:30:00,55.0,55.05,54.56,54.58,39900.0,39.2063,39.242,38.8927,38.9069,39900.0
2010-07-15 09:40:00,54.57,54.71,54.4,54.66,96700.0,38.8998,38.9996,38.7786,38.964,96700.0
2010-07-15 09:50:00,54.67,54.92,54.61,54.91,61300.0,38.9711,39.1493,38.9283,39.1422,61300.0
2010-07-15 10:00:00,54.9,54.9,54.59,54.62,116000.0,39.135,39.135,38.9141,38.9354,116000.0
2010-07-15 10:10:00,54.61,54.61,54.07,54.11,152600.0,38.9283,38.9283,38.5434,38.5719,152600.0
2010-07-15 10:20:00,54.1,54.23,54.03,54.21,96800.0,38.5648,38.6574,38.5149,38.6432,96800.0
2010-07-15 10:30:00,54.2,54.38,54.2,54.36,55500.0,38.6361,38.7644,38.6361,38.7501,55500.0
2010-07-15 10:40:00,54.37,54.4,54.2,54.36,51400.0,38.7572,38.7786,38.6361,38.7501,51400.0
2010-07-15 10:50:00,54.36,54.42,54.27,54.33,39500.0,38.7501,38.7929,38.686,38.7287,39500.0
2010-07-15 11:00:00,54.34,54.45,54.3,54.43,63700.0,38.7359,38.8143,38.7073,38.8,63700.0
2010-07-15 11:10:00,54.43,54.52,54.39,54.42,38100.0,38.8,38.8642,38.7715,38.7929,38100.0
2010-07-15 11:20:00,54.42,54.55,54.42,54.48,41900.0,38.7929,38.8855,38.7929,38.8356,41900.0
2010-07-15 11:30:00,54.47,54.5,54.39,54.5,32300.0,38.8285,38.8499,38.7715,38.8499,32300.0
2010-07-15 11:40:00,54.5,54.55,54.45,54.53,39400.0,38.8499,38.8855,38.8143,38.8713,39400.0
2010-07-15 11:50:00,54.54,54.64,54.5,54.62,51700.0,38.8784,38.9497,38.8499,38.9354,51700.0
2010-07-15 12:00:00,54.62,54.64,54.57,54.6,61500.0,38.9354,38.9497,38.8998,38.9212,61500.0
2010-07-15 12:10:00,54.6,54.71,54.58,54.6,40500.0,38.9212,38.9996,38.9069,38.9212,40500.0
2010-07-15 12:20:00,54.6,54.64,54.52,54.52,37400.0,38.9212,38.9497,38.8642,38.8642,37400.0
2010-07-15 12:30:00,54.52,54.56,54.5,54.56,40900.0,38.8642,38.8927,38.8499,38.8927,40900.0
2010-07-15 12:40:00,54.57,54.63,54.5,54.59,28300.0,38.8998,38.9426,38.8499,38.9141,28300.0
2010-07-15 12:50:00,54.59,54.68,54.56,54.56,21500.0,38.9141,38.9782,38.8927,38.8927,21500.0
2010-07-15 13:00:00,54.56,54.74,54.56,54.71,41800.0,38.8927,39.021,38.8927,38.9996,41800.0
2010-07-15 13:10:00,54.71,54.9,54.69,54.88,63800.0,38.9996,39.135,38.9853,39.1208,63800.0
2010-07-15 13:20:00,54.88,55.0,54.87,54.98,40200.0,39.1208,39.2063,39.1137,39.1921,40200.0
2010-07-15 13:30:00,54.97,55.03,54.89,54.91,50600.0,39.1849,39.2277,39.1279,39.1422,50600.0
2010-07-15 13:40:00,54.91,54.93,54.8,54.87,44500.0,39.1422,39.1564,39.0638,39.1137,44500.0
2010-07-15 13:50:00,54.86,54.87,54.79,54.85,27800.0,39.1065,39.1137,39.0566,39.0994,27800.0
2010-07-15 14:00:00,54.84,54.94,54.73,54.75,44000.0,39.0923,39.1636,39.0139,39.0281,44000.0
2010-07-15 14:10:00,54.75,54.83,54.7,54.83,39000.0,39.0281,39.0851,38.9925,39.0851,39000.0
2010-07-15 14:20:00,54.85,54.92,54.79,54.9,43900.0,39.0994,39.1493,39.0566,39.135,43900.0
2010-07-15 14:30:00,54.89,54.97,54.78,54.88,67600.0,39.1279,39.1849,39.0495,39.1208,67600.0
2010-07-15 14:40:00,54.88,54.91,54.76,54.76,129800.0,39.1208,39.1422,39.0352,39.0352,129800.0
2010-07-15 14:50:00,54.76,54.79,54.67,54.71,111500.0,39.0352,39.0566,38.9711,38.9996,111500.0
2010-07-15 15:00:00,54.71,54.73,54.51,54.51,141900.0,38.9996,39.0139,38.857,38.857,141900.0
2010-07-15 15:10:00,54.52,54.52,54.36,54.4,178700.0,38.8642,38.8642,38.7501,38.7786,178700.0
2010-07-15 15:20:00,54.41,54.59,54.33,54.57,165200.0,38.7857,38.9141,38.7287,38.8998,165200.0
2010-07-15 15:30:00,54.57,54.87,54.57,54.81,122500.0,38.8998,39.1137,38.8998,39.0709,122500.0
2010-07-15 15:40:00,54.81,55.15,54.76,54.96,173000.0,39.0709,39.3133,39.0352,39.1778,173000.0
2010-07-15 15:50:00,54.97,55.17,54.97,54.98,249300.0,39.1849,39.3275,39.1849,39.1921,249300.0
2010-07-16 09:30:00,54.51,54.69,54.41,54.45,292300.0,38.857,38.9853,38.7857,38.8143,292300.0
2010-07-16 09:40:00,54.47,54.64,54.35,54.46,122700.0,38.8285,38.9497,38.743,38.8214,122700.0
2010-07-16 09:50:00,54.46,54.55,54.02,54.21,145300.0,38.8214,38.8855,38.5077,38.6432,145300.0
2010-07-16 10:00:00,54.2,54.2,53.81,53.91,151700.0,38.6361,38.6361,38.358,38.4293,151700.0
2010-07-16 10:10:00,53.91,54.13,53.87,54.13,74600.0,38.4293,38.5862,38.4008,38.5862,74600.0
2010-07-16 10:20:00,54.14,54.15,53.92,54.03,61300.0,38.5933,38.6004,38.4365,38.5149,61300.0
2010-07-16 10:30:00,54.02,54.17,53.89,54.14,78500.0,38.5077,38.6147,38.4151,38.5933,78500.0
2010-07-16 10:40:00,54.13,54.23,54.04,54.19,87400.0,38.5862,38.6574,38.522,38.6289,87400.0
2010-07-16 10:50:00,54.18,54.39,54.17,54.33,114500.0,38.6218,38.7715,38.6147,38.7287,114500.0
2010-07-16 11:00:00,54.34,54.42,54.17,54.22,123800.0,38.7359,38.7929,38.6147,38.6503,123800.0
2010-07-16 11:10:00,54.22,54.26,54.03,54.04,107000.0,38.6503,38.6788,38.5149,38.522,107000.0
2010-07-16 11:20:00,54.03,54.07,53.84,54.04,100300.0,38.5149,38.5434,38.3794,38.522,100300.0
2010-07-16 11:30:00,54.03,54.05,53.94,53.98,161500.0,38.5149,38.5291,38.4507,38.4792,161500.0
2010-07-16 11:40:00,53.97,54.03,53.9,53.98,93100.0,38.4721,38.5149,38.4222,38.4792,93100.0
2010-07-16 11:50:00,53.98,54.04,53.97,54.0,158300.0,38.4792,38.522,38.4721,38.4935,158300.0
2010-07-16 12:00:00,54.0,54.04,53.9,54.01,97200.0,38.4935,38.522,38.4222,38.5006,97200.0
2010-07-16 12:10:00,54.02,54.1,53.82,53.91,140500.0,38.5077,38.5648,38.3652,38.4293,140500.0
2010-07-16 12:20:00,53.89,53.99,53.85,53.97,62000.0,38.4151,38.4864,38.3866,38.4721,62000.0
2010-07-16 12:30:00,53.97,53.97,53.81,53.84,69100.0,38.4721,38.4721,38.358,38.3794,69100.0
2010-07-16 12:40:00,53.84,53.87,53.73,53.78,88100.0,38.3794,38.4008,38.301,38.3367,88100.0
2010-07-16 12:50:00,53.79,53.79,53.58,53.65,113800.0,38.3438,38.3438,38.1941,38.244,113800.0
2010-07-16 13:00:00,53.65,53.76,53.62,53.68,93700.0,38.244,38.3224,38.2226,38.2654,93700.0
2010-07-16 13:10:00,53.67,53.69,53.57,53.65,60500.0,38.2582,38.2725,38.187,38.244,60500.0
2010-07-16 13:20:00,53.66,53.68,53.48,53.52,70300.0,38.2511,38.2654,38.1228,38.1513,70300.0
2010-07-16 13:30:00,53.5,53.7,53.48,53.65,57500.0,38.1371,38.2796,38.1228,38.244,57500.0
2010-07-16 13:40:00,53.65,53.65,53.47,53.61,71400.0,38.244,38.244,38.1157,38.2155,71400.0
2010-07-16 13:50:00,53.6,53.6,53.43,53.53,68400.0,38.2083,38.2083,38.0872,38.1584,68400.0
2010-07-16 14:00:00,53.52,53.61,53.48,53.6,43800.0,38.1513,38.2155,38.1228,38.2083,43800.0
2010-07-16 14:10:00,53.6,53.66,53.42,53.44,70600.0,38.2083,38.2511,38.08,38.0943,70600.0
2010-07-16 14:20:00,53.44,53.57,53.41,53.47,50100.0,38.0943,38.187,38.0729,38.1157,50100.0
2010-07-16 14:30:00,53.47,53.56,53.37,53.41,65400.0,38.1157,38.1798,38.0444,38.0729,65400.0
2010-07-16 14:40:00,53.42,53.5,53.34,53.43,70800.0,38.08,38.1371,38.023,38.0872,70800.0
2010-07-16 14:50:00,53.42,53.46,53.34,53.37,76300.0,38.08,38.1085,38.023,38.0444,76300.0
2010-07-16 15:00:00,53.37,53.47,53.29,53.3,97200.0,38.0444,38.1157,37.9874,37.9945,97200.0
2010-07-16 15:10:00,53.3,53.39,53.23,53.33,88000.0,37.9945,38.0587,37.9446,38.0159,88000.0
2010-07-16 15:20:00,53.33,53.36,53.2,53.25,78000.0,38.0159,38.0373,37.9232,37.9589,78000.0
2010-07-16 15:30:00,53.25,53.44,53.25,53.31,102000.0,37.9589,38.0943,37.9589,38.0016,102000.0
2010-07-16 15:40:00,53.31,53.42,53.14,53.18,196500.0,38.0016,38.08,37.8804,37.909,196500.0
2010-07-16 15:50:00,53.18,53.48,53.16,53.33,323500.0,37.909,38.1228,37.8947,38.0159,323500.0
2010-07-19 09:30:00,53.69,53.75,53.4,53.4,55000.0,38.2725,38.3153,38.0658,38.0658,55000.0
2010-07-19 09:40:00,53.42,53.59,53.26,53.39,141000.0,38.08,38.2012,37.966,38.0587,141000.0
2010-07-19 09:50:00,53.38,53.62,53.34,53.57,94700.0,38.0515,38.2226,38.023,38.187,94700.0
2010-07-19 10:00:00,53.57,53.72,53.33,53.38,67300.0,38.187,38.2939,38.0159,38.0515,67300.0
2010-07-19 10:10:00,53.37,53.37,53.14,53.15,52600.0,38.0444,38.0444,37.8804,37.8876,52600.0
2010-07-19 10:20:00,53.17,53.22,52.84,52.84,87300.0,37.9018,37.9375,37.6666,37.6666,87300.0
2010-07-19 10:30:00,52.84,53.0,52.81,52.84,68100.0,37.6666,37.7806,37.6452,37.6666,68100.0
2010-07-19 10:40:00,52.84,52.89,52.67,52.71,93200.0,37.6666,37.7022,37.5454,37.5739,93200.0
2010-07-19 10:50:00,52.72,52.9,52.58,52.85,84500.0,37.581,37.7094,37.4812,37.6737,84500.0
2010-07-19 11:00:00,52.86,53.15,52.79,53.02,54900.0,37.6808,37.8876,37.6309,37.7949,54900.0
2010-07-19 11:10:00,53.03,53.12,52.97,53.02,63000.0,37.802,37.8662,37.7593,37.7949,63000.0
2010-07-19 11:20:00,53.01,53.04,52.91,52.93,52000.0,37.7878,37.8092,37.7165,37.7307,52000.0
2010-07-19 11:30:00,52.94,52.98,52.76,52.77,44000.0,37.7379,37.7664,37.6096,37.6167,44000.0
2010-07-19 11:40:00,52.76,52.82,52.71,52.79,75200.0,37.6096,37.6523,37.5739,37.6309,75200.0
2010-07-19 11:50:00,52.8,52.86,52.72,52.73,139700.0,37.6381,37.6808,37.581,37.5882,139700.0
2010-07-19 12:00:00,52.73,52.77,52.62,52.64,143400.0,37.5882,37.6167,37.5098,37.524,143400.0
2010-07-19 12:10:00,52.64,52.7,52.54,52.68,60500.0,37.524,37.5668,37.4527,37.5525,60500.0
2010-07-19 12:20:00,52.69,52.69,52.56,52.67,113900.0,37.5597,37.5597,37.467,37.5454,113900.0
2010-07-19 12:30:00,52.68,52.78,52.64,52.75,65100.0,37.5525,37.6238,37.524,37.6024,65100.0
2010-07-19 12:40:00,52.75,52.87,52.74,52.84,97400.0,37.6024,37.688,37.5953,37.6666,97400.0
2010-07-19 12:50:00,52.85,52.9,52.75,52.81,30300.0,37.6737,37.7094,37.6024,37.6452,30300.0
2010-07-19 13:00:00,52.8,52.84,52.74,52.79,48800.0,37.6381,37.6666,37.5953,37.6309,48800.0
2010-07-19 13:10:00,52.79,52.79,52.63,52.63,25500.0,37.6309,37.6309,37.5169,37.5169,25500.0
2010-07-19 13:20:00,52.63,52.73,52.62,52.73,28200.0,37.5169,37.5882,37.5098,37.5882,28200.0
2010-07-19 13:30:00,52.73,52.79,52.66,52.71,27000.0,37.5882,37.6309,37.5383,37.5739,27000.0
2010-07-19 13:40:00,52.71,52.76,52.68,52.73,38200.0,37.5739,37.6096,37.5525,37.5882,38200.0
2010-07-19 13:50:00,52.73,52.73,52.65,52.7,43900.0,37.5882,37.5882,37.5311,37.5668,43900.0
2010-07-19 14:00:00,52.7,52.77,52.7,52.76,40300.0,37.5668,37.6167,37.5668,37.6096,40300.0
2010-07-19 14:10:00,52.76,52.81,52.66,52.8,178500.0,37.6096,37.6452,37.5383,37.6381,178500.0
2010-07-19 14:20:00,52.8,52.81,52.67,52.68,58300.0,37.6381,37.6452,37.5454,37.5525,58300.0
2010-07-19 14:30:00,52.68,52.69,52.63,52.65,97300.0,37.5525,37.5597,37.5169,37.5311,97300.0
2010-07-19 14:40:00,52.66,52.76,52.64,52.72,86600.0,37.5383,37.6096,37.524,37.581,86600.0
2010-07-19 14:50:00,52.72,52.8,52.66,52.67,80700.0,37.581,37.6381,37.5383,37.5454,80700.0
2010-07-19 15:00:00,52.68,52.88,52.65,52.84,130900.0,37.5525,37.6951,37.5311,37.6666,130900.0
2010-07-19 15:10:00,52.84,52.96,52.81,52.87,127400.0,37.6666,37.7521,37.6452,37.688,127400.0
2010-07-19 15:20:00,52.87,52.88,52.64,52.67,96500.0,37.688,37.6951,37.524,37.5454,96500.0
2010-07-19 15:30:00,52.66,52.77,52.63,52.67,158900.0,37.5383,37.6167,37.5169,37.5454,158900.0
2010-07-19 15:40:00,52.67,52.92,52.65,52.86,261000.0,37.5454,37.7236,37.5311,37.6808,261000.0
2010-07-19 15:50:00,52.87,52.99,52.85,52.92,301100.0,37.688,37.7735,37.6737,37.7236,301100.0
2010-07-20 09:30:00,51.9,52.5,51.9,52.25,59900.0,36.9965,37.4242,36.9965,37.246,59900.0
2010-07-20 09:40:00,52.26,52.28,52.0,52.03,110000.0,37.2531,37.2674,37.0678,37.0892,110000.0
2010-07-20 09:50:00,52.05,52.17,52.02,52.1,225800.0,37.1034,37.189,37.0821,37.1391,225800.0
2010-07-20 10:00:00,52.09,52.14,51.78,51.82,125200.0,37.132,37.1676,36.911,36.9395,125200.0
2010-07-20 10:10:00,51.82,52.01,51.71,52.0,104200.0,36.9395,37.0749,36.8611,37.0678,104200.0
2010-07-20 10:20:00,51.99,52.24,51.97,52.2,193200.0,37.0607,37.2389,37.0464,37.2104,193200.0
2010-07-20 10:30:00,52.19,52.45,52.17,52.39,120500.0,37.2032,37.3886,37.189,37.3458,120500.0
2010-07-20 10:40:00,52.37,52.57,52.35,52.56,107900.0,37.3316,37.4741,37.3173,37.467,107900.0
2010-07-20 10:50:00,52.55,52.59,52.43,52.52,67600.0,37.4599,37.4884,37.3743,37.4385,67600.0
2010-07-20 11:00:00,52.51,52.64,52.49,52.63,94700.0,37.4313,37.524,37.4171,37.5169,94700.0
2010-07-20 11:10:00,52.63,52.88,52.59,52.8,119600.0,37.5169,37.6951,37.4884,37.6381,119600.0
2010-07-20 11:20:00,52.8,52.85,52.74,52.85,85300.0,37.6381,37.6737,37.5953,37.6737,85300.0
2010-07-20 11:30:00,52.84,52.88,52.75,52.76,56700.0,37.6666,37.6951,37.6024,37.6096,56700.0
2010-07-20 11:40:00,52.76,52.76,52.53,52.59,48100.0,37.6096,37.6096,37.4456,37.4884,48100.0
2010-07-20 11:50:00,52.59,52.62,52.45,52.53,44500.0,37.4884,37.5098,37.3886,37.4456,44500.0
2010-07-20 12:00:00,52.54,52.64,52.5,52.58,54800.0,37.4527,37.524,37.4242,37.4812,54800.0
2010-07-20 12:10:00,52.57,52.58,52.34,52.36,35400.0,37.4741,37.4812,37.3102,37.3244,35400.0
2010-07-20 12:20:00,52.37,52.37,52.28,52.35,39100.0,37.3316,37.3316,37.2674,37.3173,39100.0
2010-07-20 12:30:00,52.35,52.45,52.33,52.39,40000.0,37.3173,37.3886,37.303,37.3458,40000.0
2010-07-20 12:40:00,52.38,52.54,52.32,52.51,39500.0,37.3387,37.4527,37.2959,37.4313,39500.0
2010-07-20 12:50:00,52.5,52.6,52.47,52.56,46500.0,37.4242,37.4955,37.4028,37.467,46500.0
2010-07-20 13:00:00,52.56,52.67,52.55,52.63,39500.0,37.467,37.5454,37.4599,37.5169,39500.0
2010-07-20 13:10:00,52.63,52.65,52.54,52.63,35400.0,37.5169,37.5311,37.4527,37.5169,35400.0
2010-07-20 13:20:00,52.63,52.68,52.6,52.66,44100.0,37.5169,37.5525,37.4955,37.5383,44100.0
2010-07-20 13:30:00,52.67,52.98,52.67,52.98,104500.0,37.5454,37.7664,37.5454,37.7664,104500.0
2010-07-20 13:40:00,52.98,53.09,52.94,53.01,56800.0,37.7664,37.8448,37.7379,37.7878,56800.0
2010-07-20 13:50:00,53.01,53.26,52.98,53.25,116300.0,37.7878,37.966,37.7664,37.9589,116300.0
2010-07-20 14:00:00,53.24,53.25,53.12,53.13,83600.0,37.9517,37.9589,37.8662,37.8733,83600.0
2010-07-20 14:10:00,53.13,53.32,53.13,53.26,185500.0,37.8733,38.0088,37.8733,37.966,185500.0
2010-07-20 14:20:00,53.25,53.26,53.08,53.22,134300.0,37.9589,37.966,37.8377,37.9375,134300.0
2010-07-20 14:30:00,53.22,53.31,53.21,53.25,110700.0,37.9375,38.0016,37.9303,37.9589,110700.0
2010-07-20 14:40:00,53.25,53.39,53.19,53.36,119000.0,37.9589,38.0587,37.9161,38.0373,119000.0
2010-07-20 14:50:00,53.35,53.41,53.21,53.25,88800.0,38.0301,38.0729,37.9303,37.9589,88800.0
2010-07-20 15:00:00,53.25,53.46,53.23,53.43,131500.0,37.9589,38.1085,37.9446,38.0872,131500.0
2010-07-20 15:10:00,53.43,53.62,53.4,53.53,105500.0,38.0872,38.2226,38.0658,38.1584,105500.0
2010-07-20 15:20:00,53.52,53.84,53.51,53.8,217000.0,38.1513,38.3794,38.1442,38.3509,217000.0
2010-07-20 15:30:00,53.81,53.99,53.78,53.81,193000.0,38.358,38.4864,38.3367,38.358,193000.0
2010-07-20 15:40:00,53.81,54.06,53.74,54.06,227500.0,38.358,38.5363,38.3081,38.5363,227500.0
2010-07-20 15:50:00,54.06,54.08,53.89,53.95,288400.0,38.5363,38.5505,38.4151,38.4578,288400.0
2010-07-21 09:30:00,54.31,54.36,54.01,54.05,59900.0,38.7145,38.7501,38.5006,38.5291,59900.0
2010-07-21 09:40:00,54.03,54.03,53.61,53.73,72600.0,38.5149,38.5149,38.2155,38.301,72600.0
2010-07-21 09:50:00,53.73,53.91,53.71,53.89,57400.0,38.301,38.4293,38.2868,38.4151,57400.0
2010-07-21 10:00:00,53.89,53.92,53.61,53.73,101900.0,38.4151,38.4365,38.2155,38.301,101900.0
2010-07-21 10:10:00,53.73,53.98,53.73,53.89,62900.0,38.301,38.4792,38.301,38.4151,62900.0
2010-07-21 10:20:00,53.9,53.97,53.77,53.92,57200.0,38.4222,38.4721,38.3295,38.4365,57200.0
2010-07-21 10:30:00,53.93,54.05,53.85,54.02,65000.0,38.4436,38.5291,38.3866,38.5077,65000.0
2010-07-21 10:40:00,54.02,54.2,53.93,54.2,109500.0,38.5077,38.6361,38.4436,38.6361,109500.0
2010-07-21 10:50:00,54.2,54.26,54.08,54.12,66000.0,38.6361,38.6788,38.5505,38.579,66000.0
2010-07-21 11:00:00,54.13,54.14,53.69,53.72,79800.0,38.5862,38.5933,38.2725,38.2939,79800.0
2010-07-21 11:10:00,53.71,53.76,53.57,53.67,70900.0,38.2868,38.3224,38.187,38.2582,70900.0
2010-07-21 11:20:00,53.67,53.86,53.65,53.85,68400.0,38.2582,38.3937,38.244,38.3866,68400.0
2010-07-21 11:30:00,53.86,53.93,53.76,53.93,41400.0,38.3937,38.4436,38.3224,38.4436,41400.0
2010-07-21 11:40:00,53.93,53.97,53.81,53.84,29900.0,38.4436,38.4721,38.358,38.3794,29900.0
2010-07-21 11:50:00,53.85,53.93,53.8,53.92,25200.0,38.3866,38.4436,38.3509,38.4365,25200.0
2010-07-21 12:00:00,53.92,54.02,53.9,53.9,22400.0,38.4365,38.5077,38.4222,38.4222,22400.0
2010-07-21 12:10:00,53.91,54.02,53.85,53.93,40200.0,38.4293,38.5077,38.3866,38.4436,40200.0
2010-07-21 12:20:00,53.95,54.01,53.9,53.99,35300.0,38.4578,38.5006,38.4222,38.4864,35300.0
2010-07-21 12:30:00,54.0,54.05,53.94,54.0,38000.0,38.4935,38.5291,38.4507,38.4935,38000.0
2010-07-21 12:40:00,54.0,54.04,53.85,53.88,59100.0,38.4935,38.522,38.3866,38.4079,59100.0
2010-07-21 12:50:00,53.88,53.89,53.75,53.78,46300.0,38.4079,38.4151,38.3153,38.3367,46300.0
2010-07-21 13:00:00,53.8,53.94,53.77,53.94,30700.0,38.3509,38.4507,38.3295,38.4507,30700.0
2010-07-21 13:10:00,53.94,53.95,53.86,53.87,28100.0,38.4507,38.4578,38.3937,38.4008,28100.0
2010-07-21 13:20:00,53.88,53.95,53.86,53.94,40000.0,38.4079,38.4578,38.3937,38.4507,40000.0
2010-07-21 13:30:00,53.94,54.01,53.92,53.95,38100.0,38.4507,38.5006,38.4365,38.4578,38100.0
2010-07-21 13:40:00,53.94,53.96,53.82,53.91,41400.0,38.4507,38.465,38.3652,38.4293,41400.0
2010-07-21 13:50:00,53.91,53.99,53.84,53.84,41100.0,38.4293,38.4864,38.3794,38.3794,41100.0
2010-07-21 14:00:00,53.84,53.89,53.43,53.43,161500.0,38.3794,38.4151,38.0872,38.0872,161500.0
2010-07-21 14:10:00,53.42,53.43,53.05,53.26,149400.0,38.08,38.0872,37.8163,37.966,149400.0
2010-07-21 14:20:00,53.27,53.3,53.05,53.12,116600.0,37.9731,37.9945,37.8163,37.8662,116600.0
2010-07-21 14:30:00,53.1,53.12,52.86,53.05,214600.0,37.8519,37.8662,37.6808,37.8163,214600.0
2010-07-21 14:40:00,53.05,53.18,52.96,53.01,79000.0,37.8163,37.909,37.7521,37.7878,79000.0
2010-07-21 14:50:00,53.02,53.07,52.67,52.76,119600.0,37.7949,37.8305,37.5454,37.6096,119600.0
2010-07-21 15:00:00,52.76,53.0,52.7,52.98,71000.0,37.6096,37.7806,37.5668,37.7664,71000.0
2010-07-21 15:10:00,52.98,53.15,52.87,52.87,85400.0,37.7664,37.8876,37.688,37.688,85400.0
2010-07-21 15:20:00,52.86,53.05,52.79,52.86,114600.0,37.6808,37.8163,37.6309,37.6808,114600.0
2010-07-21 15:30:00,52.87,53.04,52.84,52.98,127800.0,37.688,37.8092,37.6666,37.7664,127800.0
2010-07-21 15:40:00,52.98,53.14,52.86,53.09,201400.0,37.7664,37.8804,37.6808,37.8448,201400.0
2010-07-21 15:50:00,53.11,53.23,53.03,53.13,252400.0,37.8591,37.9446,37.802,37.8733,252400.0
2010-07-22 09:30:00,54.13,55.05,54.11,55.03,158900.0,38.5862,39.242,38.5719,39.2277,158900.0
2010-07-22 09:40:00,55.04,55.12,54.71,54.94,130500.0,39.2348,39.2919,38.9996,39.1636,130500.0
2010-07-22 09:50:00,54.95,55.16,54.76,55.08,87700.0,39.1707,39.3204,39.0352,39.2634,87700.0
2010-07-22 10:00:00,55.08,55.59,55.08,55.31,204500.0,39.2634,39.6269,39.2634,39.4273,204500.0
2010-07-22 10:10:00,55.33,55.45,55.28,55.35,166700.0,39.4416,39.5271,39.4059,39.4558,166700.0
2010-07-22 10:20:00,55.37,55.41,55.24,55.35,93800.0,39.4701,39.4986,39.3774,39.4558,93800.0
2010-07-22 10:30:00,55.36,55.44,55.3,55.42,85700.0,39.4629,39.52,39.4202,39.5057,85700.0
2010-07-22 10:40:00,55.41,55.47,55.29,55.34,58600.0,39.4986,39.5414,39.4131,39.4487,58600.0
2010-07-22 10:50:00,55.32,55.52,55.26,55.47,74000.0,39.4344,39.577,39.3917,39.5414,74000.0
2010-07-22 11:00:00,55.47,55.5,55.36,55.41,49800.0,39.5414,39.5627,39.4629,39.4986,49800.0
2010-07-22 11:10:00,55.41,55.52,55.36,55.42,50500.0,39.4986,39.577,39.4629,39.5057,50500.0
2010-07-22 11:20:00,55.41,55.61,55.41,55.52,129700.0,39.4986,39.6412,39.4986,39.577,129700.0
2010-07-22 11:30:00,55.51,55.54,55.17,55.2,111500.0,39.5699,39.5913,39.3275,39.3489,111500.0
2010-07-22 11:40:00,55.18,55.2,55.06,55.18,62700.0,39.3346,39.3489,39.2491,39.3346,62700.0
2010-07-22 11:50:00,55.18,55.21,55.03,55.09,47100.0,39.3346,39.356,39.2277,39.2705,47100.0
2010-07-22 12:00:00,55.08,55.16,55.0,55.07,45600.0,39.2634,39.3204,39.2063,39.2562,45600.0
2010-07-22 12:10:00,55.08,55.12,55.01,55.01,29900.0,39.2634,39.2919,39.2135,39.2135,29900.0
2010-07-22 12:20:00,55.0,55.08,54.92,55.07,81900.0,39.2063,39.2634,39.1493,39.2562,81900.0
2010-07-22 12:30:00,55.07,55.07,54.92,54.95,50800.0,39.2562,39.2562,39.1493,39.1707,50800.0
2010-07-22 12:40:00,54.96,54.99,54.9,54.94,24700.0,39.1778,39.1992,39.135,39.1636,24700.0
2010-07-22 12:50:00,54.95,55.02,54.94,55.01,26000.0,39.1707,39.2206,39.1636,39.2135,26000.0
2010-07-22 13:00:00,55.01,55.03,54.98,55.0,24800.0,39.2135,39.2277,39.1921,39.2063,24800.0
2010-07-22 13:10:00,54.99,55.05,54.96,55.03,57200.0,39.1992,39.242,39.1778,39.2277,57200.0
2010-07-22 13:20:00,55.02,55.03,54.93,54.97,34800.0,39.2206,39.2277,39.1564,39.1849,34800.0
2010-07-22 13:30:00,54.97,54.99,54.88,54.91,68700.0,39.1849,39.1992,39.1208,39.1422,68700.0
2010-07-22 13:40:00,54.91,54.93,54.83,54.83,64500.0,39.1422,39.1564,39.0851,39.0851,64500.0
2010-07-22 13:50:00,54.83,54.84,54.67,54.82,119300.0,39.0851,39.0923,38.9711,39.078,119300.0
2010-07-22 14:00:00,54.83,54.92,54.83,54.88,69900.0,39.0851,39.1493,39.0851,39.1208,69900.0
2010-07-22 14:10:00,54.88,54.92,54.82,54.86,87800.0,39.1208,39.1493,39.078,39.1065,87800.0
2010-07-22 14:20:00,54.86,55.09,54.85,55.06,67000.0,39.1065,39.2705,39.0994,39.2491,67000.0
2010-07-22 14:30:00,55.07,55.07,54.94,54.97,78900.0,39.2562,39.2562,39.1636,39.1849,78900.0
2010-07-22 14:40:00,54.97,55.02,54.88,54.97,111400.0,39.1849,39.2206,39.1208,39.1849,111400.0
2010-07-22 14:50:00,54.97,55.04,54.91,54.99,83000.0,39.1849,39.2348,39.1422,39.1992,83000.0
2010-07-22 15:00:00,54.98,54.99,54.86,54.92,103900.0,39.1921,39.1992,39.1065,39.1493,103900.0
2010-07-22 15:10:00,54.91,54.98,54.86,54.96,63700.0,39.1422,39.1921,39.1065,39.1778,63700.0
2010-07-22 15:20:00,54.96,55.01,54.89,54.89,74500.0,39.1778,39.2135,39.1279,39.1279,74500.0
2010-07-22 15:30:00,54.88,54.92,54.41,54.48,149300.0,39.1208,39.1493,38.7857,38.8356,149300.0
2010-07-22 15:40:00,54.48,54.76,54.41,54.69,222500.0,38.8356,39.0352,38.7857,38.9853,222500.0
2010-07-22 15:50:00,54.69,54.81,54.62,54.68,275700.0,38.9853,39.0709,38.9354,38.9782,275700.0
2010-07-23 09:30:00,54.7,55.17,54.65,55.12,47100.0,38.9925,39.3275,38.9568,39.2919,47100.0
2010-07-23 09:40:00,55.15,55.39,55.0,55.02,98300.0,39.3133,39.4843,39.2063,39.2206,98300.0
2010-07-23 09:50:00,55.01,55.13,54.79,54.8,97300.0,39.2135,39.299,39.0566,39.0638,97300.0
2010-07-23 10:00:00,54.8,55.07,54.58,55.02,201600.0,39.0638,39.2562,38.9069,39.2206,201600.0
2010-07-23 10:10:00,55.02,55.19,54.99,55.05,83800.0,39.2206,39.3418,39.1992,39.242,83800.0
2010-07-23 10:20:00,55.07,55.11,54.94,55.1,96600.0,39.2562,39.2847,39.1636,39.2776,96600.0
2010-07-23 10:30:00,55.11,55.37,55.1,55.3,143100.0,39.2847,39.4701,39.2776,39.4202,143100.0
2010-07-23 10:40:00,55.3,55.53,55.23,55.4,147800.0,39.4202,39.5841,39.3703,39.4915,147800.0
2010-07-23 10:50:00,55.43,55.43,55.21,55.31,73700.0,39.5128,39.5128,39.356,39.4273,73700.0
2010-07-23 11:00:00,55.31,55.42,55.27,55.31,69700.0,39.4273,39.5057,39.3988,39.4273,69700.0
2010-07-23 11:10:00,55.32,55.36,55.23,55.3,82900.0,39.4344,39.4629,39.3703,39.4202,82900.0
2010-07-23 11:20:00,55.3,55.33,55.17,55.28,89000.0,39.4202,39.4416,39.3275,39.4059,89000.0
2010-07-23 11:30:00,55.28,55.44,55.24,55.42,131200.0,39.4059,39.52,39.3774,39.5057,131200.0
2010-07-23 11:40:00,55.41,55.48,55.3,55.48,103400.0,39.4986,39.5485,39.4202,39.5485,103400.0
2010-07-23 11:50:00,55.48,55.63,55.42,55.53,117200.0,39.5485,39.6554,39.5057,39.5841,117200.0
2010-07-23 12:00:00,55.54,55.78,55.5,55.69,238200.0,39.5913,39.7623,39.5627,39.6982,238200.0
2010-07-23 12:10:00,55.68,55.89,55.48,55.86,140700.0,39.6911,39.8408,39.5485,39.8194,140700.0
2010-07-23 12:20:00,55.84,55.95,55.79,55.79,142400.0,39.8051,39.8835,39.7695,39.7695,142400.0
2010-07-23 12:30:00,55.81,55.86,55.71,55.83,114400.0,39.7837,39.8194,39.7124,39.798,114400.0
2010-07-23 12:40:00,55.82,55.82,55.65,55.74,109700.0,39.7909,39.7909,39.6697,39.7338,109700.0
2010-07-23 12:50:00,55.74,56.07,55.64,56.06,161600.0,39.7338,39.9691,39.6625,39.9619,161600.0
2010-07-23 13:00:00,56.05,56.15,55.93,56.08,155800.0,39.9548,40.0261,39.8693,39.9762,155800.0
2010-07-23 13:10:00,56.07,56.32,56.02,56.16,134100.0,39.9691,40.1473,39.9334,40.0332,134100.0
2010-07-23 13:20:00,56.15,56.65,56.13,56.61,234800.0,40.0261,40.3825,40.0118,40.354,234800.0
2010-07-23 13:30:00,56.6,56.65,56.34,56.42,90100.0,40.3469,40.3825,40.1615,40.2186,90100.0
2010-07-23 13:40:00,56.44,56.47,56.24,56.29,50800.0,40.2328,40.2542,40.0903,40.1259,50800.0
2010-07-23 13:50:00,56.31,56.47,56.28,56.4,91100.0,40.1402,40.2542,40.1188,40.2043,91100.0
2010-07-23 14:00:00,56.4,56.5,56.3,56.41,93500.0,40.2043,40.2756,40.133,40.2114,93500.0
2010-07-23 14:10:00,56.43,56.47,56.33,56.36,63700.0,40.2257,40.2542,40.1544,40.1758,63700.0
2010-07-23 14:20:00,56.37,56.48,56.28,56.46,143100.0,40.1829,40.2613,40.1188,40.2471,143100.0
2010-07-23 14:30:00,56.45,56.45,56.27,56.35,64700.0,40.2399,40.2399,40.1116,40.1687,64700.0
2010-07-23 14:40:00,56.34,56.49,56.3,56.44,71700.0,40.1615,40.2685,40.133,40.2328,71700.0
2010-07-23 14:50:00,56.44,56.58,56.38,56.41,84000.0,40.2328,40.3326,40.19,40.2114,84000.0
2010-07-23 15:00:00,56.41,56.45,56.18,56.26,215900.0,40.2114,40.2399,40.0475,40.1045,215900.0
2010-07-23 15:10:00,56.27,56.4,56.21,56.34,151900.0,40.1116,40.2043,40.0689,40.1615,151900.0
2010-07-23 15:20:00,56.34,56.43,56.28,56.4,113900.0,40.1615,40.2257,40.1188,40.2043,113900.0
2010-07-23 15:30:00,56.39,56.49,56.24,56.31,186000.0,40.1972,40.2685,40.0903,40.1402,186000.0
2010-07-23 15:40:00,56.32,56.44,56.22,56.38,384800.0,40.1473,40.2328,40.076,40.19,384800.0
2010-07-23 15:50:00,56.39,56.5,56.34,56.47,301300.0,40.1972,40.2756,40.1615,40.2542,301300.0
2010-07-26 09:30:00,56.75,56.99,56.48,56.53,72500.0,40.4538,40.6249,40.2613,40.297,72500.0
2010-07-26 09:40:00,56.52,57.11,56.45,57.05,141900.0,40.2898,40.7104,40.2399,40.6677,141900.0
2010-07-26 09:50:00,57.03,57.38,56.91,57.35,181200.0,40.6534,40.9029,40.5679,40.8815,181200.0
2010-07-26 10:00:00,57.37,57.67,57.33,57.62,218100.0,40.8958,41.1096,40.8672,41.074,218100.0
2010-07-26 10:10:00,57.62,57.66,57.34,57.35,149900.0,41.074,41.1025,40.8744,40.8815,149900.0
2010-07-26 10:20:00,57.34,57.35,57.15,57.29,102300.0,40.8744,40.8815,40.7389,40.8387,102300.0
2010-07-26 10:30:00,57.3,57.54,57.18,57.53,131600.0,40.8459,41.0169,40.7603,41.0098,131600.0
2010-07-26 10:40:00,57.53,57.55,57.28,57.37,74900.0,41.0098,41.0241,40.8316,40.8958,74900.0
2010-07-26 10:50:00,57.38,57.38,57.12,57.33,73300.0,40.9029,40.9029,40.7176,40.8672,73300.0
2010-07-26 11:00:00,57.32,57.38,57.24,57.29,84700.0,40.8601,40.9029,40.8031,40.8387,84700.0
2010-07-26 11:10:00,57.3,57.52,57.23,57.42,156500.0,40.8459,41.0027,40.796,40.9314,156500.0
2010-07-26 11:20:00,57.43,57.65,57.35,57.6,74000.0,40.9385,41.0954,40.8815,41.0597,74000.0
2010-07-26 11:30:00,57.6,57.73,57.51,57.67,110600.0,41.0597,41.1524,40.9956,41.1096,110600.0
2010-07-26 11:40:00,57.67,57.72,57.56,57.59,111700.0,41.1096,41.1453,41.0312,41.0526,111700.0
2010-07-26 11:50:00,57.6,57.69,57.55,57.69,55600.0,41.0597,41.1239,41.0241,41.1239,55600.0
2010-07-26 12:00:00,57.69,57.72,57.6,57.65,82600.0,41.1239,41.1453,41.0597,41.0954,82600.0
2010-07-26 12:10:00,57.64,57.67,57.51,57.56,75200.0,41.0882,41.1096,40.9956,41.0312,75200.0
2010-07-26 12:20:00,57.57,57.65,57.55,57.6,26600.0,41.0383,41.0954,41.0241,41.0597,26600.0
2010-07-26 12:30:00,57.59,57.65,57.47,57.61,40900.0,41.0526,41.0954,40.967,41.0668,40900.0
2010-07-26 12:40:00,57.61,57.87,57.61,57.79,88600.0,41.0668,41.2522,41.0668,41.1952,88600.0
2010-07-26 12:50:00,57.8,57.84,57.69,57.72,92100.0,41.2023,41.2308,41.1239,41.1453,92100.0
2010-07-26 13:00:00,57.72,57.75,57.48,57.5,74600.0,41.1453,41.1666,40.9742,40.9884,74600.0
2010-07-26 13:10:00,57.5,57.65,57.5,57.61,47100.0,40.9884,41.0954,40.9884,41.0668,47100.0
2010-07-26 13:20:00,57.63,57.63,57.54,57.56,43900.0,41.0811,41.0811,41.0169,41.0312,43900.0
2010-07-26 13:30:00,57.56,57.66,57.52,57.54,46800.0,41.0312,41.1025,41.0027,41.0169,46800.0
2010-07-26 13:40:00,57.55,57.67,57.53,57.64,85300.0,41.0241,41.1096,41.0098,41.0882,85300.0
2010-07-26 13:50:00,57.64,57.66,57.55,57.58,71600.0,41.0882,41.1025,41.0241,41.0455,71600.0
2010-07-26 14:00:00,57.58,57.58,57.5,57.56,53500.0,41.0455,41.0455,40.9884,41.0312,53500.0
2010-07-26 14:10:00,57.56,57.6,57.43,57.44,107500.0,41.0312,41.0597,40.9385,40.9457,107500.0
2010-07-26 14:20:00,57.45,57.47,57.27,57.3,60600.0,40.9528,40.967,40.8245,40.8459,60600.0
2010-07-26 14:30:00,57.29,57.31,57.08,57.1,149400.0,40.8387,40.853,40.689,40.7033,149400.0
2010-07-26 14:40:00,57.1,57.27,57.03,57.24,160700.0,40.7033,40.8245,40.6534,40.8031,160700.0
2010-07-26 14:50:00,57.24,57.27,57.09,57.19,92600.0,40.8031,40.8245,40.6962,40.7675,92600.0
2010-07-26 15:00:00,57.19,57.22,57.08,57.12,120000.0,40.7675,40.7888,40.689,40.7176,120000.0
2010-07-26 15:10:00,57.13,57.16,57.08,57.14,97400.0,40.7247,40.7461,40.689,40.7318,97400.0
2010-07-26 15:20:00,57.15,57.23,57.13,57.15,113800.0,40.7389,40.796,40.7247,40.7389,113800.0
2010-07-26 15:30:00,57.14,57.15,57.05,57.1,135700.0,40.7318,40.7389,40.6677,40.7033,135700.0
2010-07-26 15:40:00,57.09,57.21,57.04,57.19,166800.0,40.6962,40.7817,40.6605,40.7675,166800.0
2010-07-26 15:50:00,57.2,57.22,57.06,57.14,402500.0,40.7746,40.7888,40.6748,40.7318,402500.0
2010-07-27 09:30:00,57.47,57.64,57.23,57.4,76900.0,40.967,41.0882,40.796,40.9171,76900.0
2010-07-27 09:40:00,57.4,57.42,56.89,57.0,148000.0,40.9171,40.9314,40.5536,40.632,148000.0
2010-07-27 09:50:00,57.0,57.01,56.63,56.85,80800.0,40.632,40.6391,40.3683,40.5251,80800.0
2010-07-27 10:00:00,56.84,57.08,56.41,56.49,161900.0,40.518,40.689,40.2114,40.2685,161900.0
2010-07-27 10:10:00,56.48,56.58,56.17,56.33,185600.0,40.2613,40.3326,40.0404,40.1544,185600.0
2010-07-27 10:20:00,56.33,56.52,56.16,56.48,111300.0,40.1544,40.2898,40.0332,40.2613,111300.0
2010-07-27 10:30:00,56.49,56.62,56.41,56.41,125300.0,40.2685,40.3611,40.2114,40.2114,125300.0
2010-07-27 10:40:00,56.42,56.63,56.4,56.53,88100.0,40.2186,40.3683,40.2043,40.297,88100.0
2010-07-27 10:50:00,56.52,56.67,56.48,56.54,90300.0,40.2898,40.3968,40.2613,40.3041,90300.0
2010-07-27 11:00:00,56.54,56.59,56.37,56.45,71600.0,40.3041,40.3397,40.1829,40.2399,71600.0
2010-07-27 11:10:00,56.46,56.51,56.37,56.4,98200.0,40.2471,40.2827,40.1829,40.2043,98200.0
2010-07-27 11:20:00,56.39,56.5,56.32,56.42,109600.0,40.1972,40.2756,40.1473,40.2186,109600.0
2010-07-27 11:30:00,56.44,56.65,56.41,56.54,114300.0,40.2328,40.3825,40.2114,40.3041,114300.0
2010-07-27 11:40:00,56.54,56.56,56.4,56.41,34000.0,40.3041,40.3184,40.2043,40.2114,34000.0
2010-07-27 11:50:00,56.42,56.5,56.38,56.5,48200.0,40.2186,40.2756,40.19,40.2756,48200.0
2010-07-27 12:00:00,56.49,56.63,56.48,56.62,101800.0,40.2685,40.3683,40.2613,40.3611,101800.0
2010-07-27 12:10:00,56.63,56.86,56.62,56.84,75400.0,40.3683,40.5322,40.3611,40.518,75400.0
2010-07-27 12:20:00,56.83,56.85,56.69,56.78,62500.0,40.5108,40.5251,40.411,40.4752,62500.0
2010-07-27 12:30:00,56.78,56.82,56.69,56.69,47200.0,40.4752,40.5037,40.411,40.411,47200.0
2010-07-27 12:40:00,56.7,56.71,56.47,56.48,111400.0,40.4182,40.4253,40.2542,40.2613,111400.0
2010-07-27 12:50:00,56.48,56.49,56.31,56.34,42200.0,40.2613,40.2685,40.1402,40.1615,42200.0
2010-07-27 13:00:00,56.33,56.61,56.33,56.55,67100.0,40.1544,40.354,40.1544,40.3112,67100.0
2010-07-27 13:10:00,56.56,56.56,56.44,56.48,32100.0,40.3184,40.3184,40.2328,40.2613,32100.0
2010-07-27 13:20:00,56.5,56.53,56.32,56.34,35900.0,40.2756,40.297,40.1473,40.1615,35900.0
2010-07-27 13:30:00,56.34,56.43,56.34,56.43,38300.0,40.1615,40.2257,40.1615,40.2257,38300.0
2010-07-27 13:40:00,56.43,56.57,56.35,56.53,58100.0,40.2257,40.3255,40.1687,40.297,58100.0
2010-07-27 13:50:00,56.53,56.59,56.38,56.41,81400.0,40.297,40.3397,40.19,40.2114,81400.0
2010-07-27 14:00:00,56.41,56.6,56.39,56.58,91700.0,40.2114,40.3469,40.1972,40.3326,91700.0
2010-07-27 14:10:00,56.58,56.62,56.4,56.62,54000.0,40.3326,40.3611,40.2043,40.3611,54000.0
2010-07-27 14:20:00,56.61,56.65,56.54,56.61,48900.0,40.354,40.3825,40.3041,40.354,48900.0
2010-07-27 14:30:00,56.64,56.64,56.51,56.52,48500.0,40.3754,40.3754,40.2827,40.2898,48500.0
2010-07-27 14:40:00,56.54,56.55,56.43,56.5,43900.0,40.3041,40.3112,40.2257,40.2756,43900.0
2010-07-27 14:50:00,56.49,56.57,56.45,56.54,139100.0,40.2685,40.3255,40.2399,40.3041,139100.0
2010-07-27 15:00:00,56.54,56.62,56.48,56.59,102800.0,40.3041,40.3611,40.2613,40.3397,102800.0
2010-07-27 15:10:00,56.58,56.61,56.5,56.53,97200.0,40.3326,40.354,40.2756,40.297,97200.0
2010-07-27 15:20:00,56.53,56.67,56.51,56.63,132500.0,40.297,40.3968,40.2827,40.3683,132500.0
2010-07-27 15:30:00,56.64,56.69,56.56,56.6,249300.0,40.3754,40.411,40.3184,40.3469,249300.0
2010-07-27 15:40:00,56.61,56.62,56.4,56.42,236300.0,40.354,40.3611,40.2043,40.2186,236300.0
2010-07-27 15:50:00,56.41,56.56,56.41,56.51,277400.0,40.2114,40.3184,40.2114,40.2827,277400.0
2010-07-28 09:30:00,54.57,55.41,54.34,55.22,374700.0,38.8998,39.4986,38.7359,39.3632,374700.0
2010-07-28 09:40:00,55.22,55.49,55.07,55.4,303700.0,39.3632,39.5556,39.2562,39.4915,303700.0
2010-07-28 09:50:00,55.39,55.68,55.17,55.66,168600.0,39.4843,39.6911,39.3275,39.6768,168600.0
2010-07-28 10:00:00,55.65,55.66,55.13,55.14,207000.0,39.6697,39.6768,39.299,39.3061,207000.0
2010-07-28 10:10:00,55.13,55.15,54.72,54.8,290300.0,39.299,39.3133,39.0067,39.0638,290300.0
2010-07-28 10:20:00,54.81,54.88,54.47,54.58,244500.0,39.0709,39.1208,38.8285,38.9069,244500.0
2010-07-28 10:30:00,54.58,54.72,54.36,54.52,271000.0,38.9069,39.0067,38.7501,38.8642,271000.0
2010-07-28 10:40:00,54.52,54.76,54.5,54.71,189900.0,38.8642,39.0352,38.8499,38.9996,189900.0
2010-07-28 10:50:00,54.71,54.72,54.46,54.55,179700.0,38.9996,39.0067,38.8214,38.8855,179700.0
2010-07-28 11:00:00,54.55,54.72,54.5,54.56,126700.0,38.8855,39.0067,38.8499,38.8927,126700.0
2010-07-28 11:10:00,54.55,54.76,54.46,54.62,126200.0,38.8855,39.0352,38.8214,38.9354,126200.0
2010-07-28 11:20:00,54.62,54.87,54.59,54.8,101800.0,38.9354,39.1137,38.9141,39.0638,101800.0
2010-07-28 11:30:00,54.79,55.02,54.75,54.95,86200.0,39.0566,39.2206,39.0281,39.1707,86200.0
2010-07-28 11:40:00,54.94,54.96,54.79,54.85,78700.0,39.1636,39.1778,39.0566,39.0994,78700.0
2010-07-28 11:50:00,54.83,54.93,54.76,54.8,82300.0,39.0851,39.1564,39.0352,39.0638,82300.0
2010-07-28 12:00:00,54.81,54.96,54.8,54.9,68200.0,39.0709,39.1778,39.0638,39.135,68200.0
2010-07-28 12:10:00,54.9,55.07,54.87,55.03,97800.0,39.135,39.2562,39.1137,39.2277,97800.0
2010-07-28 12:20:00,55.03,55.06,54.95,54.96,48700.0,39.2277,39.2491,39.1707,39.1778,48700.0
2010-07-28 12:30:00,54.96,55.18,54.96,55.17,77300.0,39.1778,39.3346,39.1778,39.3275,77300.0
2010-07-28 12:40:00,55.16,55.28,55.15,55.15,67800.0,39.3204,39.4059,39.3133,39.3133,67800.0
2010-07-28 12:50:00,55.16,55.27,55.15,55.26,68500.0,39.3204,39.3988,39.3133,39.3917,68500.0
2010-07-28 13:00:00,55.27,55.39,55.24,55.39,155400.0,39.3988,39.4843,39.3774,39.4843,155400.0
2010-07-28 13:10:00,55.38,55.43,55.33,55.36,90800.0,39.4772,39.5128,39.4416,39.4629,90800.0
2010-07-28 13:20:00,55.35,55.56,55.31,55.52,168400.0,39.4558,39.6055,39.4273,39.577,168400.0
2010-07-28 13:30:00,55.52,55.6,55.44,55.58,82600.0,39.577,39.634,39.52,39.6198,82600.0
2010-07-28 13:40:00,55.58,55.67,55.51,55.67,77000.0,39.6198,39.6839,39.5699,39.6839,77000.0
2010-07-28 13:50:00,55.67,55.84,55.66,55.72,105700.0,39.6839,39.8051,39.6768,39.7196,105700.0
2010-07-28 14:00:00,55.73,55.89,55.66,55.85,139500.0,39.7267,39.8408,39.6768,39.8122,139500.0
2010-07-28 14:10:00,55.85,55.9,55.64,55.65,141200.0,39.8122,39.8479,39.6625,39.6697,141200.0
2010-07-28 14:20:00,55.64,55.8,55.56,55.79,63800.0,39.6625,39.7766,39.6055,39.7695,63800.0
2010-07-28 14:30:00,55.8,55.92,55.77,55.88,146100.0,39.7766,39.8621,39.7552,39.8336,146100.0
2010-07-28 14:40:00,55.88,56.09,55.88,55.99,171400.0,39.8336,39.9833,39.8336,39.912,171400.0
2010-07-28 14:50:00,55.99,56.07,55.97,56.01,92100.0,39.912,39.9691,39.8978,39.9263,92100.0
2010-07-28 15:00:00,56.0,56.03,55.91,55.97,127300.0,39.9192,39.9406,39.855,39.8978,127300.0
2010-07-28 15:10:00,55.97,56.03,55.78,55.8,129000.0,39.8978,39.9406,39.7623,39.7766,129000.0
2010-07-28 15:20:00,55.79,55.98,55.76,55.96,86900.0,39.7695,39.9049,39.7481,39.8907,86900.0
2010-07-28 15:30:00,55.95,56.05,55.95,56.03,123000.0,39.8835,39.9548,39.8835,39.9406,123000.0
2010-07-28 15:40:00,56.02,56.13,55.99,56.09,163900.0,39.9334,40.0118,39.912,39.9833,163900.0
2010-07-28 15:50:00,56.09,56.13,55.94,56.05,238700.0,39.9833,40.0118,39.8764,39.9548,238700.0
2010-07-29 09:30:00,56.5,56.7,56.42,56.45,78200.0,40.2756,40.4182,40.2186,40.2399,78200.0
2010-07-29 09:40:00,56.46,56.61,56.39,56.46,64900.0,40.2471,40.354,40.1972,40.2471,64900.0
2010-07-29 09:50:00,56.46,56.57,56.43,56.51,88800.0,40.2471,40.3255,40.2257,40.2827,88800.0
2010-07-29 10:00:00,56.51,56.51,56.26,56.32,124000.0,40.2827,40.2827,40.1045,40.1473,124000.0
2010-07-29 10:10:00,56.32,56.4,56.2,56.27,135100.0,40.1473,40.2043,40.0617,40.1116,135100.0
2010-07-29 10:20:00,56.28,56.5,56.17,56.45,138600.0,40.1188,40.2756,40.0404,40.2399,138600.0
2010-07-29 10:30:00,56.44,56.45,56.25,56.26,76100.0,40.2328,40.2399,40.0974,40.1045,76100.0
2010-07-29 10:40:00,56.25,56.41,56.18,56.41,72400.0,40.0974,40.2114,40.0475,40.2114,72400.0
2010-07-29 10:50:00,56.4,56.44,56.29,56.34,58700.0,40.2043,40.2328,40.1259,40.1615,58700.0
2010-07-29 11:00:00,56.34,56.35,56.13,56.21,113300.0,40.1615,40.1687,40.0118,40.0689,113300.0
2010-07-29 11:10:00,56.21,56.34,56.07,56.09,101500.0,40.0689,40.1615,39.9691,39.9833,101500.0
2010-07-29 11:20:00,56.1,56.11,55.79,55.79,149000.0,39.9905,39.9976,39.7695,39.7695,149000.0
2010-07-29 11:30:00,55.79,55.79,55.53,55.75,140500.0,39.7695,39.7695,39.5841,39.741,140500.0
2010-07-29 11:40:00,55.75,55.9,55.72,55.85,84400.0,39.741,39.8479,39.7196,39.8122,84400.0
2010-07-29 11:50:00,55.86,55.94,55.72,55.76,45600.0,39.8194,39.8764,39.7196,39.7481,45600.0
2010-07-29 12:00:00,55.75,55.79,55.55,55.74,72700.0,39.741,39.7695,39.5984,39.7338,72700.0
2010-07-29 12:10:00,55.74,55.85,55.69,55.81,42400.0,39.7338,39.8122,39.6982,39.7837,42400.0
2010-07-29 12:20:00,55.81,55.89,55.75,55.86,58700.0,39.7837,39.8408,39.741,39.8194,58700.0
2010-07-29 12:30:00,55.86,55.95,55.73,55.77,34700.0,39.8194,39.8835,39.7267,39.7552,34700.0
2010-07-29 12:40:00,55.76,55.85,55.68,55.76,24900.0,39.7481,39.8122,39.6911,39.7481,24900.0
2010-07-29 12:50:00,55.77,56.02,55.72,56.01,46000.0,39.7552,39.9334,39.7196,39.9263,46000.0
2010-07-29 13:00:00,56.0,56.01,55.9,55.96,24500.0,39.9192,39.9263,39.8479,39.8907,24500.0
2010-07-29 13:10:00,55.96,56.07,55.89,56.03,29600.0,39.8907,39.9691,39.8408,39.9406,29600.0
2010-07-29 13:20:00,56.03,56.05,55.85,55.99,75000.0,39.9406,39.9548,39.8122,39.912,75000.0
2010-07-29 13:30:00,56.01,56.1,55.92,56.08,75700.0,39.9263,39.9905,39.8621,39.9762,75700.0
2010-07-29 13:40:00,56.08,56.15,56.05,56.12,27100.0,39.9762,40.0261,39.9548,40.0047,27100.0
2010-07-29 13:50:00,56.11,56.14,56.04,56.04,36300.0,39.9976,40.019,39.9477,39.9477,36300.0
2010-07-29 14:00:00,56.05,56.11,55.8,55.83,45600.0,39.9548,39.9976,39.7766,39.798,45600.0
2010-07-29 14:10:00,55.82,55.93,55.78,55.93,33800.0,39.7909,39.8693,39.7623,39.8693,33800.0
2010-07-29 14:20:00,55.93,56.0,55.9,55.97,56700.0,39.8693,39.9192,39.8479,39.8978,56700.0
2010-07-29 14:30:00,55.98,56.11,55.87,56.07,49700.0,39.9049,39.9976,39.8265,39.9691,49700.0
2010-07-29 14:40:00,56.08,56.14,55.97,56.03,96000.0,39.9762,40.019,39.8978,39.9406,96000.0
2010-07-29 14:50:00,56.03,56.11,55.99,56.11,55700.0,39.9406,39.9976,39.912,39.9976,55700.0
2010-07-29 15:00:00,56.1,56.13,56.01,56.05,56000.0,39.9905,40.0118,39.9263,39.9548,56000.0
2010-07-29 15:10:00,56.06,56.29,56.05,56.26,51800.0,39.9619,40.1259,39.9548,40.1045,51800.0
2010-07-29 15:20:00,56.26,56.32,56.21,56.21,64700.0,40.1045,40.1473,40.0689,40.0689,64700.0
2010-07-29 15:30:00,56.21,56.25,56.07,56.11,87200.0,40.0689,40.0974,39.9691,39.9976,87200.0
2010-07-29 15:40:00,56.11,56.13,55.89,55.93,204700.0,39.9976,40.0118,39.8408,39.8693,204700.0
2010-07-29 15:50:00,55.95,56.04,55.91,55.94,214100.0,39.8835,39.9477,39.855,39.8764,214100.0
2010-07-30 09:30:00,55.33,55.6,54.99,54.99,87200.0,39.4416,39.634,39.1992,39.1992,87200.0
2010-07-30 09:40:00,55.01,55.53,55.0,55.17,127500.0,39.2135,39.5841,39.2063,39.3275,127500.0
2010-07-30 09:50:00,55.24,55.69,55.13,55.51,60500.0,39.3774,39.6982,39.299,39.5699,60500.0
2010-07-30 10:00:00,55.52,56.07,55.5,56.02,67200.0,39.577,39.9691,39.5627,39.9334,67200.0
2010-07-30 10:10:00,56.01,56.05,55.7,55.7,51800.0,39.9263,39.9548,39.7053,39.7053,51800.0
2010-07-30 10:20:00,55.69,56.1,55.69,56.09,65100.0,39.6982,39.9905,39.6982,39.9833,65100.0
2010-07-30 10:30:00,56.09,56.25,56.0,56.12,66700.0,39.9833,40.0974,39.9192,40.0047,66700.0
2010-07-30 10:40:00,56.12,56.43,56.12,56.42,51900.0,40.0047,40.2257,40.0047,40.2186,51900.0
2010-07-30 10:50:00,56.41,56.41,56.21,56.33,38700.0,40.2114,40.2114,40.0689,40.1544,38700.0
2010-07-30 11:00:00,56.32,56.32,56.07,56.09,57100.0,40.1473,40.1473,39.9691,39.9833,57100.0
2010-07-30 11:10:00,56.08,56.1,56.0,56.01,47900.0,39.9762,39.9905,39.9192,39.9263,47900.0
2010-07-30 11:20:00,56.0,56.04,55.81,55.94,40900.0,39.9192,39.9477,39.7837,39.8764,40900.0
2010-07-30 11:30:00,55.94,56.01,55.84,55.94,42600.0,39.8764,39.9263,39.8051,39.8764,42600.0
2010-07-30 11:40:00,55.95,55.99,55.87,55.93,31700.0,39.8835,39.912,39.8265,39.8693,31700.0
2010-07-30 11:50:00,55.96,56.07,55.93,56.07,24700.0,39.8907,39.9691,39.8693,39.9691,24700.0
2010-07-30 12:00:00,56.07,56.25,56.06,56.25,36700.0,39.9691,40.0974,39.9619,40.0974,36700.0
2010-07-30 12:10:00,56.26,56.26,56.1,56.15,31300.0,40.1045,40.1045,39.9905,40.0261,31300.0
2010-07-30 12:20:00,56.14,56.31,56.13,56.23,38800.0,40.019,40.1402,40.0118,40.0831,38800.0
2010-07-30 12:30:00,56.21,56.27,56.11,56.25,17100.0,40.0689,40.1116,39.9976,40.0974,17100.0
2010-07-30 12:40:00,56.27,56.34,56.19,56.19,19900.0,40.1116,40.1615,40.0546,40.0546,19900.0
2010-07-30 12:50:00,56.21,56.21,55.99,56.0,27700.0,40.0689,40.0689,39.912,39.9192,27700.0
2010-07-30 13:00:00,56.0,56.1,55.99,55.99,22100.0,39.9192,39.9905,39.912,39.912,22100.0
2010-07-30 13:10:00,55.99,55.99,55.72,55.73,33700.0,39.912,39.912,39.7196,39.7267,33700.0
2010-07-30 13:20:00,55.73,55.8,55.68,55.77,24900.0,39.7267,39.7766,39.6911,39.7552,24900.0
2010-07-30 13:30:00,55.78,55.78,55.61,55.67,27000.0,39.7623,39.7623,39.6412,39.6839,27000.0
2010-07-30 13:40:00,55.65,55.74,55.62,55.73,18500.0,39.6697,39.7338,39.6483,39.7267,18500.0
2010-07-30 13:50:00,55.72,55.73,55.5,55.53,32800.0,39.7196,39.7267,39.5627,39.5841,32800.0
2010-07-30 14:00:00,55.54,55.65,55.52,55.62,32200.0,39.5913,39.6697,39.577,39.6483,32200.0
2010-07-30 14:10:00,55.63,55.95,55.63,55.91,50100.0,39.6554,39.8835,39.6554,39.855,50100.0
2010-07-30 14:20:00,55.91,56.08,55.91,56.03,53400.0,39.855,39.9762,39.855,39.9406,53400.0
2010-07-30 14:30:00,56.04,56.07,55.93,55.93,37300.0,39.9477,39.9691,39.8693,39.8693,37300.0
2010-07-30 14:40:00,55.92,56.11,55.92,56.05,37000.0,39.8621,39.9976,39.8621,39.9548,37000.0
2010-07-30 14:50:00,56.04,56.1,55.99,56.01,37100.0,39.9477,39.9905,39.912,39.9263,37100.0
2010-07-30 15:00:00,56.03,56.12,55.93,56.11,53300.0,39.9406,40.0047,39.8693,39.9976,53300.0
2010-07-30 15:10:00,56.12,56.33,56.11,56.29,62900.0,40.0047,40.1544,39.9976,40.1259,62900.0
2010-07-30 15:20:00,56.31,56.53,56.28,56.43,103100.0,40.1402,40.297,40.1188,40.2257,103100.0
2010-07-30 15:30:00,56.44,56.48,56.26,56.31,87100.0,40.2328,40.2613,40.1045,40.1402,87100.0
2010-07-30 15:40:00,56.3,56.5,56.28,56.32,145800.0,40.133,40.2756,40.1188,40.1473,145800.0
2010-07-30 15:50:00,56.31,56.38,56.23,56.25,209400.0,40.1402,40.19,40.0831,40.0974,209400.0
2010-08-02 09:30:00,57.33,57.33,56.72,56.86,87200.0,40.8672,40.8672,40.4324,40.5322,87200.0
2010-08-02 09:40:00,56.84,56.91,56.59,56.61,66100.0,40.518,40.5679,40.3397,40.354,66100.0
2010-08-02 09:50:00,56.61,56.83,56.59,56.8,58700.0,40.354,40.5108,40.3397,40.4894,58700.0
2010-08-02 10:00:00,56.79,57.13,56.79,57.06,122100.0,40.4823,40.7247,40.4823,40.6748,122100.0
2010-08-02 10:10:00,57.06,57.4,57.04,57.3,68400.0,40.6748,40.9171,40.6605,40.8459,68400.0
2010-08-02 10:20:00,57.3,57.38,57.28,57.31,45300.0,40.8459,40.9029,40.8316,40.853,45300.0
2010-08-02 10:30:00,57.3,57.31,57.16,57.22,83900.0,40.8459,40.853,40.7461,40.7888,83900.0
2010-08-02 10:40:00,57.22,57.3,57.16,57.25,59600.0,40.7888,40.8459,40.7461,40.8102,59600.0
2010-08-02 10:50:00,57.24,57.3,57.18,57.3,48100.0,40.8031,40.8459,40.7603,40.8459,48100.0
2010-08-02 11:00:00,57.3,57.34,57.19,57.28,46100.0,40.8459,40.8744,40.7675,40.8316,46100.0
2010-08-02 11:10:00,57.29,57.3,57.17,57.22,32200.0,40.8387,40.8459,40.7532,40.7888,32200.0
2010-08-02 11:20:00,57.22,57.36,57.21,57.31,39600.0,40.7888,40.8886,40.7817,40.853,39600.0
2010-08-02 11:30:00,57.33,57.41,57.32,57.37,53200.0,40.8672,40.9243,40.8601,40.8958,53200.0
2010-08-02 11:40:00,57.37,57.37,57.27,57.28,28600.0,40.8958,40.8958,40.8245,40.8316,28600.0
2010-08-02 11:50:00,57.28,57.35,57.25,57.33,26800.0,40.8316,40.8815,40.8102,40.8672,26800.0
2010-08-02 12:00:00,57.33,57.39,57.27,57.31,39600.0,40.8672,40.91,40.8245,40.853,39600.0
2010-08-02 12:10:00,57.3,57.32,57.18,57.21,27300.0,40.8459,40.8601,40.7603,40.7817,27300.0
2010-08-02 12:20:00,57.21,57.23,57.04,57.05,37300.0,40.7817,40.796,40.6605,40.6677,37300.0
2010-08-02 12:30:00,57.05,57.05,56.92,56.92,61000.0,40.6677,40.6677,40.575,40.575,61000.0
2010-08-02 12:40:00,56.92,57.06,56.88,56.97,53700.0,40.575,40.6748,40.5465,40.6106,53700.0
2010-08-02 12:50:00,56.98,57.1,56.96,57.02,19100.0,40.6178,40.7033,40.6035,40.6463,19100.0
2010-08-02 13:00:00,57.02,57.09,57.01,57.03,56700.0,40.6463,40.6962,40.6391,40.6534,56700.0
2010-08-02 13:10:00,57.03,57.12,56.94,56.95,86000.0,40.6534,40.7176,40.5892,40.5964,86000.0
2010-08-02 13:20:00,56.95,57.03,56.95,57.02,16100.0,40.5964,40.6534,40.5964,40.6463,16100.0
2010-08-02 13:30:00,57.01,57.2,57.01,57.16,32200.0,40.6391,40.7746,40.6391,40.7461,32200.0
2010-08-02 13:40:00,57.16,57.21,57.1,57.11,31900.0,40.7461,40.7817,40.7033,40.7104,31900.0
2010-08-02 13:50:00,57.12,57.18,57.1,57.16,18300.0,40.7176,40.7603,40.7033,40.7461,18300.0
2010-08-02 14:00:00,57.15,57.2,57.14,57.18,27500.0,40.7389,40.7746,40.7318,40.7603,27500.0
2010-08-02 14:10:00,57.17,57.32,57.15,57.16,32500.0,40.7532,40.8601,40.7389,40.7461,32500.0
2010-08-02 14:20:00,57.15,57.2,57.1,57.2,31300.0,40.7389,40.7746,40.7033,40.7746,31300.0
2010-08-02 14:30:00,57.19,57.36,57.18,57.35,60800.0,40.7675,40.8886,40.7603,40.8815,60800.0
2010-08-02 14:40:00,57.35,57.37,57.27,57.36,76900.0,40.8815,40.8958,40.8245,40.8886,76900.0
2010-08-02 14:50:00,57.37,57.37,57.28,57.36,63200.0,40.8958,40.8958,40.8316,40.8886,63200.0
2010-08-02 15:00:00,57.36,57.38,57.2,57.28,149600.0,40.8886,40.9029,40.7746,40.8316,149600.0
2010-08-02 15:10:00,57.29,57.4,57.26,57.39,48400.0,40.8387,40.9171,40.8174,40.91,48400.0
2010-08-02 15:20:00,57.38,57.45,57.38,57.41,50400.0,40.9029,40.9528,40.9029,40.9243,50400.0
2010-08-02 15:30:00,57.41,57.52,57.37,57.37,63700.0,40.9243,41.0027,40.8958,40.8958,63700.0
2010-08-02 15:40:00,57.36,57.54,57.33,57.43,122500.0,40.8886,41.0169,40.8672,40.9385,122500.0
2010-08-02 15:50:00,57.44,57.55,57.4,57.5,243200.0,40.9457,41.0241,40.9171,40.9884,243200.0
2010-08-03 09:30:00,57.18,57.33,56.81,57.28,73900.0,40.7603,40.8672,40.4966,40.8316,73900.0
2010-08-03 09:40:00,57.3,57.36,56.93,57.29,59400.0,40.8459,40.8886,40.5821,40.8387,59400.0
2010-08-03 09:50:00,57.3,57.31,57.02,57.13,73200.0,40.8459,40.853,40.6463,40.7247,73200.0
2010-08-03 10:00:00,57.09,57.13,56.7,56.96,66100.0,40.6962,40.7247,40.4182,40.6035,66100.0
2010-08-03 10:10:00,56.98,56.99,56.62,56.75,64700.0,40.6178,40.6249,40.3611,40.4538,64700.0
2010-08-03 10:20:00,56.73,56.83,56.73,56.81,59300.0,40.4395,40.5108,40.4395,40.4966,59300.0
2010-08-03 10:30:00,56.81,57.12,56.78,57.09,52200.0,40.4966,40.7176,40.4752,40.6962,52200.0
2010-08-03 10:40:00,57.09,57.4,56.99,57.33,59800.0,40.6962,40.9171,40.6249,40.8672,59800.0
2010-08-03 10:50:00,57.33,57.4,57.26,57.4,49300.0,40.8672,40.9171,40.8174,40.9171,49300.0
2010-08-03 11:00:00,57.41,57.43,57.36,57.42,28700.0,40.9243,40.9385,40.8886,40.9314,28700.0
2010-08-03 11:10:00,57.42,57.6,57.41,57.58,31100.0,40.9314,41.0597,40.9243,41.0455,31100.0
2010-08-03 11:20:00,57.59,57.67,57.37,57.38,37300.0,41.0526,41.1096,40.8958,40.9029,37300.0
2010-08-03 11:30:00,57.4,57.73,57.4,57.7,35100.0,40.9171,41.1524,40.9171,41.131,35100.0
2010-08-03 11:40:00,57.7,57.79,57.38,57.39,37800.0,41.131,41.1952,40.9029,40.91,37800.0
2010-08-03 11:50:00,57.38,57.4,57.33,57.4,32000.0,40.9029,40.9171,40.8672,40.9171,32000.0
2010-08-03 12:00:00,57.4,57.41,57.2,57.28,39100.0,40.9171,40.9243,40.7746,40.8316,39100.0
2010-08-03 12:10:00,57.27,57.35,57.21,57.26,11400.0,40.8245,40.8815,40.7817,40.8174,11400.0
2010-08-03 12:20:00,57.28,57.35,57.14,57.18,20800.0,40.8316,40.8815,40.7318,40.7603,20800.0
2010-08-03 12:30:00,57.2,57.31,57.17,57.18,66200.0,40.7746,40.853,40.7532,40.7603,66200.0
2010-08-03 12:40:00,57.19,57.19,57.07,57.11,32100.0,40.7675,40.7675,40.6819,40.7104,32100.0
2010-08-03 12:50:00,57.12,57.28,57.11,57.2,18200.0,40.7176,40.8316,40.7104,40.7746,18200.0
2010-08-03 13:00:00,57.2,57.21,57.08,57.11,19600.0,40.7746,40.7817,40.689,40.7104,19600.0
2010-08-03 13:10:00,57.1,57.19,57.09,57.16,18800.0,40.7033,40.7675,40.6962,40.7461,18800.0
2010-08-03 13:20:00,57.16,57.26,57.16,57.2,17300.0,40.7461,40.8174,40.7461,40.7746,17300.0
2010-08-03 13:30:00,57.21,57.37,57.21,57.32,26300.0,40.7817,40.8958,40.7817,40.8601,26300.0
2010-08-03 13:40:00,57.32,57.35,57.25,57.25,25900.0,40.8601,40.8815,40.8102,40.8102,25900.0
2010-08-03 13:50:00,57.25,57.37,57.22,57.33,22200.0,40.8102,40.8958,40.7888,40.8672,22200.0
2010-08-03 14:00:00,57.33,57.34,57.22,57.34,33900.0,40.8672,40.8744,40.7888,40.8744,33900.0
2010-08-03 14:10:00,57.35,57.52,57.34,57.52,35400.0,40.8815,41.0027,40.8744,41.0027,35400.0
2010-08-03 14:20:00,57.51,57.61,57.46,57.61,26200.0,40.9956,41.0668,40.9599,41.0668,26200.0
2010-08-03 14:30:00,57.62,57.62,57.55,57.59,39600.0,41.074,41.074,41.0241,41.0526,39600.0
2010-08-03 14:40:00,57.58,57.61,57.51,57.54,47100.0,41.0455,41.0668,40.9956,41.0169,47100.0
2010-08-03 14:50:00,57.54,57.64,57.49,57.6,79500.0,41.0169,41.0882,40.9813,41.0597,79500.0
2010-08-03 15:00:00,57.6,57.62,57.48,57.51,66300.0,41.0597,41.074,40.9742,40.9956,66300.0
2010-08-03 15:10:00,57.53,57.6,57.47,57.47,33200.0,41.0098,41.0597,40.967,40.967,33200.0
2010-08-03 15:20:00,57.47,57.47,57.34,57.41,47900.0,40.967,40.967,40.8744,40.9243,47900.0
2010-08-03 15:30:00,57.42,57.5,57.39,57.43,51700.0,40.9314,40.9884,40.91,40.9385,51700.0
2010-08-03 15:40:00,57.43,57.47,57.29,57.38,130500.0,40.9385,40.967,40.8387,40.9029,130500.0
2010-08-03 15:50:00,57.39,57.44,57.29,57.41,204300.0,40.91,40.9457,40.8387,40.9243,204300.0
2010-08-04 09:30:00,57.33,57.44,57.12,57.29,62500.0,41.1226,41.2015,40.972,41.0939,62500.0
2010-08-04 09:40:00,57.29,57.49,57.19,57.41,67100.0,41.0939,41.2374,41.0222,41.18,67100.0
2010-08-04 09:50:00,57.44,57.45,57.23,57.36,44000.0,41.2015,41.2087,41.0509,41.1441,44000.0
2010-08-04 10:00:00,57.39,57.77,57.36,57.59,69900.0,41.1657,41.4382,41.1441,41.3091,69900.0
2010-08-04 10:10:00,57.57,57.57,57.32,57.32,81200.0,41.2948,41.2948,41.1155,41.1155,81200.0
2010-08-04 10:20:00,57.37,57.51,57.33,57.45,68500.0,41.1513,41.2517,41.1226,41.2087,68500.0
2010-08-04 10:30:00,57.48,57.52,57.19,57.33,81000.0,41.2302,41.2589,41.0222,41.1226,81000.0
2010-08-04 10:40:00,57.32,57.53,57.27,57.35,64800.0,41.1155,41.2661,41.0796,41.137,64800.0
2010-08-04 10:50:00,57.33,57.53,57.25,57.53,140700.0,41.1226,41.2661,41.0652,41.2661,140700.0
2010-08-04 11:00:00,57.5,57.56,57.43,57.53,56300.0,41.2446,41.2876,41.1944,41.2661,56300.0
2010-08-04 11:10:00,57.55,57.63,57.51,57.56,41500.0,41.2804,41.3378,41.2517,41.2876,41500.0
2010-08-04 11:20:00,57.54,57.63,57.51,57.56,35800.0,41.2733,41.3378,41.2517,41.2876,35800.0
2010-08-04 11:30:00,57.55,57.63,57.45,57.45,44000.0,41.2804,41.3378,41.2087,41.2087,44000.0
2010-08-04 11:40:00,57.46,57.58,57.42,57.54,74600.0,41.2159,41.3019,41.1872,41.2733,74600.0
2010-08-04 11:50:00,57.53,57.54,57.42,57.43,38400.0,41.2661,41.2733,41.1872,41.1944,38400.0
2010-08-04 12:00:00,57.43,57.49,57.41,57.46,38700.0,41.1944,41.2374,41.18,41.2159,38700.0
2010-08-04 12:10:00,57.46,57.53,57.39,57.41,33500.0,41.2159,41.2661,41.1657,41.18,33500.0
2010-08-04 12:20:00,57.41,57.6,57.4,57.6,26600.0,41.18,41.3163,41.1728,41.3163,26600.0
2010-08-04 12:30:00,57.58,57.6,57.46,57.46,27200.0,41.3019,41.3163,41.2159,41.2159,27200.0
2010-08-04 12:40:00,57.45,57.49,57.4,57.43,57500.0,41.2087,41.2374,41.1728,41.1944,57500.0
2010-08-04 12:50:00,57.45,57.53,57.41,57.5,43600.0,41.2087,41.2661,41.18,41.2446,43600.0
2010-08-04 13:00:00,57.51,57.56,57.36,57.46,69600.0,41.2517,41.2876,41.1441,41.2159,69600.0
2010-08-04 13:10:00,57.47,57.48,57.35,57.43,35200.0,41.223,41.2302,41.137,41.1944,35200.0
2010-08-04 13:20:00,57.43,57.53,57.37,57.4,34100.0,41.1944,41.2661,41.1513,41.1728,34100.0
2010-08-04 13:30:00,57.41,57.47,57.35,57.46,42200.0,41.18,41.223,41.137,41.2159,42200.0
2010-08-04 13:40:00,57.47,57.48,57.35,57.37,38800.0,41.223,41.2302,41.137,41.1513,38800.0
2010-08-04 13:50:00,57.37,57.39,57.28,57.32,57200.0,41.1513,41.1657,41.0868,41.1155,57200.0
2010-08-04 14:00:00,57.34,57.53,57.31,57.5,36500.0,41.1298,41.2661,41.1083,41.2446,36500.0
2010-08-04 14:10:00,57.5,57.52,57.42,57.43,38700.0,41.2446,41.2589,41.1872,41.1944,38700.0
2010-08-04 14:20:00,57.43,57.48,57.37,57.48,26900.0,41.1944,41.2302,41.1513,41.2302,26900.0
2010-08-04 14:30:00,57.48,57.5,57.42,57.44,46600.0,41.2302,41.2446,41.1872,41.2015,46600.0
2010-08-04 14:40:00,57.44,57.5,57.41,57.5,61800.0,41.2015,41.2446,41.18,41.2446,61800.0
2010-08-04 14:50:00,57.5,57.54,57.45,57.52,52200.0,41.2446,41.2733,41.2087,41.2589,52200.0
2010-08-04 15:00:00,57.52,57.53,57.47,57.5,80300.0,41.2589,41.2661,41.223,41.2446,80300.0
2010-08-04 15:10:00,57.49,57.69,57.48,57.64,69400.0,41.2374,41.3809,41.2302,41.345,69400.0
2010-08-04 15:20:00,57.63,57.73,57.61,57.71,89800.0,41.3378,41.4095,41.3235,41.3952,89800.0
2010-08-04 15:30:00,57.71,57.76,57.63,57.68,125500.0,41.3952,41.4311,41.3378,41.3737,125500.0
2010-08-04 15:40:00,57.68,57.7,57.63,57.66,97400.0,41.3737,41.388,41.3378,41.3593,97400.0
2010-08-04 15:50:00,57.67,57.69,57.57,57.64,170600.0,41.3665,41.3809,41.2948,41.345,170600.0
2010-08-05 09:30:00,57.27,57.48,57.13,57.32,59500.0,41.0796,41.2302,40.9792,41.1155,59500.0
2010-08-05 09:40:00,57.33,57.51,57.31,57.51,136600.0,41.1226,41.2517,41.1083,41.2517,136600.0
2010-08-05 09:50:00,57.52,57.7,57.52,57.61,51800.0,41.2589,41.388,41.2589,41.3235,51800.0
2010-08-05 10:00:00,57.61,57.65,57.44,57.52,112900.0,41.3235,41.3522,41.2015,41.2589,112900.0
2010-08-05 10:10:00,57.5,57.77,57.5,57.6,30300.0,41.2446,41.4382,41.2446,41.3163,30300.0
2010-08-05 10:20:00,57.61,57.85,57.58,57.8,46200.0,41.3235,41.4956,41.3019,41.4598,46200.0
2010-08-05 10:30:00,57.8,57.93,57.7,57.93,74300.0,41.4598,41.553,41.388,41.553,74300.0
2010-08-05 10:40:00,57.93,57.93,57.56,57.67,54600.0,41.553,41.553,41.2876,41.3665,54600.0
2010-08-05 10:50:00,57.66,57.75,57.49,57.49,59200.0,41.3593,41.4239,41.2374,41.2374,59200.0
2010-08-05 11:00:00,57.52,57.74,57.48,57.72,48800.0,41.2589,41.4167,41.2302,41.4024,48800.0
2010-08-05 11:10:00,57.71,57.88,57.68,57.85,36100.0,41.3952,41.5171,41.3737,41.4956,36100.0
2010-08-05 11:20:00,57.85,57.9,57.75,57.85,63900.0,41.4956,41.5315,41.4239,41.4956,63900.0
2010-08-05 11:30:00,57.83,57.88,57.75,57.82,29100.0,41.4813,41.5171,41.4239,41.4741,29100.0
2010-08-05 11:40:00,57.83,57.97,57.82,57.85,54300.0,41.4813,41.5817,41.4741,41.4956,54300.0
2010-08-05 11:50:00,57.84,57.89,57.78,57.8,24800.0,41.4884,41.5243,41.4454,41.4598,24800.0
2010-08-05 12:00:00,57.8,57.85,57.77,57.79,19000.0,41.4598,41.4956,41.4382,41.4526,19000.0
2010-08-05 12:10:00,57.77,57.89,57.75,57.83,64200.0,41.4382,41.5243,41.4239,41.4813,64200.0
2010-08-05 12:20:00,57.84,57.9,57.79,57.82,34700.0,41.4884,41.5315,41.4526,41.4741,34700.0
2010-08-05 12:30:00,57.85,57.9,57.78,57.86,34300.0,41.4956,41.5315,41.4454,41.5028,34300.0
2010-08-05 12:40:00,57.87,57.88,57.74,57.83,27100.0,41.51,41.5171,41.4167,41.4813,27100.0
2010-08-05 12:50:00,57.83,57.83,57.73,57.75,23100.0,41.4813,41.4813,41.4095,41.4239,23100.0
2010-08-05 13:00:00,57.75,57.81,57.73,57.78,41600.0,41.4239,41.4669,41.4095,41.4454,41600.0
2010-08-05 13:10:00,57.77,57.78,57.65,57.67,27600.0,41.4382,41.4454,41.3522,41.3665,27600.0
2010-08-05 13:20:00,57.67,57.78,57.66,57.75,14700.0,41.3665,41.4454,41.3593,41.4239,14700.0
2010-08-05 13:30:00,57.74,57.83,57.74,57.74,22900.0,41.4167,41.4813,41.4167,41.4167,22900.0
2010-08-05 13:40:00,57.74,57.8,57.74,57.79,62600.0,41.4167,41.4598,41.4167,41.4526,62600.0
2010-08-05 13:50:00,57.79,57.86,57.78,57.79,34000.0,41.4526,41.5028,41.4454,41.4526,34000.0
2010-08-05 14:00:00,57.8,57.85,57.74,57.81,39800.0,41.4598,41.4956,41.4167,41.4669,39800.0
2010-08-05 14:10:00,57.83,57.95,57.83,57.86,72200.0,41.4813,41.5673,41.4813,41.5028,72200.0
2010-08-05 14:20:00,57.84,57.89,57.69,57.77,44600.0,41.4884,41.5243,41.3809,41.4382,44600.0
2010-08-05 14:30:00,57.76,57.79,57.7,57.7,24400.0,41.4311,41.4526,41.388,41.388,24400.0
2010-08-05 14:40:00,57.7,57.83,57.7,57.83,28300.0,41.388,41.4813,41.388,41.4813,28300.0
2010-08-05 14:50:00,57.83,57.84,57.75,57.8,34600.0,41.4813,41.4884,41.4239,41.4598,34600.0
2010-08-05 15:00:00,57.8,57.89,57.79,57.88,44600.0,41.4598,41.5243,41.4526,41.5171,44600.0
2010-08-05 15:10:00,57.89,57.92,57.84,57.9,55800.0,41.5243,41.5458,41.4884,41.5315,55800.0
2010-08-05 15:20:00,57.91,58.0,57.9,57.94,67800.0,41.5387,41.6032,41.5315,41.5602,67800.0
2010-08-05 15:30:00,57.92,57.96,57.86,57.86,80500.0,41.5458,41.5745,41.5028,41.5028,80500.0
2010-08-05 15:40:00,57.87,57.87,57.78,57.79,61100.0,41.51,41.51,41.4454,41.4526,61100.0
2010-08-05 15:50:00,57.79,57.91,57.72,57.89,144400.0,41.4526,41.5387,41.4024,41.5243,144400.0
2010-08-06 09:30:00,57.41,57.57,57.06,57.5,50700.0,41.18,41.2948,40.929,41.2446,50700.0
2010-08-06 09:40:00,57.49,57.79,57.49,57.56,21100.0,41.2374,41.4526,41.2374,41.2876,21100.0
2010-08-06 09:50:00,57.58,57.67,57.38,57.45,36300.0,41.3019,41.3665,41.1585,41.2087,36300.0
2010-08-06 10:00:00,57.48,57.53,57.35,57.41,45900.0,41.2302,41.2661,41.137,41.18,45900.0
2010-08-06 10:10:00,57.4,57.43,57.21,57.24,54100.0,41.1728,41.1944,41.0365,41.0581,54100.0
2010-08-06 10:20:00,57.23,57.26,57.1,57.16,50400.0,41.0509,41.0724,40.9576,41.0007,50400.0
2010-08-06 10:30:00,57.15,57.28,57.0,57.0,46800.0,40.9935,41.0868,40.8859,40.8859,46800.0
2010-08-06 10:40:00,57.0,57.01,56.51,56.55,84500.0,40.8859,40.8931,40.5344,40.5631,84500.0
2010-08-06 10:50:00,56.52,56.6,56.25,56.37,86100.0,40.5416,40.599,40.3479,40.434,86100.0
2010-08-06 11:00:00,56.36,56.39,56.22,56.35,60300.0,40.4268,40.4484,40.3264,40.4197,60300.0
2010-08-06 11:10:00,56.33,56.48,56.33,56.36,58200.0,40.4053,40.5129,40.4053,40.4268,58200.0
2010-08-06 11:20:00,56.37,56.56,56.37,56.51,30200.0,40.434,40.5703,40.434,40.5344,30200.0
2010-08-06 11:30:00,56.49,56.59,56.44,56.56,59400.0,40.5201,40.5918,40.4842,40.5703,59400.0
2010-08-06 11:40:00,56.56,56.59,56.49,56.5,39500.0,40.5703,40.5918,40.5201,40.5273,39500.0
2010-08-06 11:50:00,56.5,56.58,56.39,56.39,41100.0,40.5273,40.5847,40.4484,40.4484,41100.0
2010-08-06 12:00:00,56.36,56.39,56.28,56.39,84500.0,40.4268,40.4484,40.3695,40.4484,84500.0
2010-08-06 12:10:00,56.4,56.4,56.19,56.25,90700.0,40.4555,40.4555,40.3049,40.3479,90700.0
2010-08-06 12:20:00,56.25,56.28,56.21,56.22,56400.0,40.3479,40.3695,40.3193,40.3264,56400.0
2010-08-06 12:30:00,56.24,56.29,56.19,56.29,31800.0,40.3408,40.3766,40.3049,40.3766,31800.0
2010-08-06 12:40:00,56.29,56.33,56.24,56.29,31300.0,40.3766,40.4053,40.3408,40.3766,31300.0
2010-08-06 12:50:00,56.29,56.31,56.15,56.18,30700.0,40.3766,40.391,40.2762,40.2977,30700.0
2010-08-06 13:00:00,56.18,56.23,56.12,56.13,55300.0,40.2977,40.3336,40.2547,40.2619,55300.0
2010-08-06 13:10:00,56.14,56.27,56.14,56.23,28800.0,40.269,40.3623,40.269,40.3336,28800.0
2010-08-06 13:20:00,56.22,56.31,56.22,56.3,66800.0,40.3264,40.391,40.3264,40.3838,66800.0
2010-08-06 13:30:00,56.31,56.37,56.22,56.25,27400.0,40.391,40.434,40.3264,40.3479,27400.0
2010-08-06 13:40:00,56.24,56.38,56.2,56.28,38000.0,40.3408,40.4412,40.3121,40.3695,38000.0
2010-08-06 13:50:00,56.28,56.37,56.25,56.32,51100.0,40.3695,40.434,40.3479,40.3982,51100.0
2010-08-06 14:00:00,56.32,56.36,56.27,56.34,83300.0,40.3982,40.4268,40.3623,40.4125,83300.0
2010-08-06 14:10:00,56.33,56.35,56.21,56.25,81800.0,40.4053,40.4197,40.3193,40.3479,81800.0
2010-08-06 14:20:00,56.25,56.31,56.21,56.29,121600.0,40.3479,40.391,40.3193,40.3766,121600.0
2010-08-06 14:30:00,56.28,56.31,56.21,56.28,97900.0,40.3695,40.391,40.3193,40.3695,97900.0
2010-08-06 14:40:00,56.28,56.55,56.28,56.49,64300.0,40.3695,40.5631,40.3695,40.5201,64300.0
2010-08-06 14:50:00,56.49,56.69,56.47,56.53,130500.0,40.5201,40.6636,40.5058,40.5488,130500.0
2010-08-06 15:00:00,56.54,56.65,56.44,56.52,86700.0,40.556,40.6349,40.4842,40.5416,86700.0
2010-08-06 15:10:00,56.53,56.59,56.42,56.59,79400.0,40.5488,40.5918,40.4699,40.5918,79400.0
2010-08-06 15:20:00,56.6,56.8,56.59,56.68,63600.0,40.599,40.7425,40.5918,40.6564,63600.0
2010-08-06 15:30:00,56.68,56.86,56.64,56.85,114800.0,40.6564,40.7855,40.6277,40.7783,114800.0
2010-08-06 15:40:00,56.85,56.96,56.79,56.96,172100.0,40.7783,40.8572,40.7353,40.8572,172100.0
2010-08-06 15:50:00,56.96,57.06,56.88,57.01,246800.0,40.8572,40.929,40.7998,40.8931,246800.0
2010-08-09 09:30:00,57.45,57.6,57.27,57.32,31200.0,41.2087,41.3163,41.0796,41.1155,31200.0
2010-08-09 09:40:00,57.27,57.28,57.08,57.25,37200.0,41.0796,41.0868,40.9433,41.0652,37200.0
2010-08-09 09:50:00,57.25,57.43,57.23,57.41,48900.0,41.0652,41.1944,41.0509,41.18,48900.0
2010-08-09 10:00:00,57.42,57.56,57.35,57.41,36600.0,41.1872,41.2876,41.137,41.18,36600.0
2010-08-09 10:10:00,57.42,57.61,57.42,57.52,47300.0,41.1872,41.3235,41.1872,41.2589,47300.0
2010-08-09 10:20:00,57.52,57.59,57.29,57.3,46800.0,41.2589,41.3091,41.0939,41.1011,46800.0
2010-08-09 10:30:00,57.34,57.47,57.34,57.4,31100.0,41.1298,41.223,41.1298,41.1728,31100.0
2010-08-09 10:40:00,57.39,57.5,57.28,57.29,51600.0,41.1657,41.2446,41.0868,41.0939,51600.0
2010-08-09 10:50:00,57.29,57.51,57.28,57.48,49700.0,41.0939,41.2517,41.0868,41.2302,49700.0
2010-08-09 11:00:00,57.49,57.62,57.47,57.61,46200.0,41.2374,41.3306,41.223,41.3235,46200.0
2010-08-09 11:10:00,57.61,57.79,57.6,57.75,66700.0,41.3235,41.4526,41.3163,41.4239,66700.0
2010-08-09 11:20:00,57.74,57.87,57.72,57.76,37500.0,41.4167,41.51,41.4024,41.4311,37500.0
2010-08-09 11:30:00,57.76,57.92,57.76,57.87,38800.0,41.4311,41.5458,41.4311,41.51,38800.0
2010-08-09 11:40:00,57.87,57.87,57.77,57.77,40400.0,41.51,41.51,41.4382,41.4382,40400.0
2010-08-09 11:50:00,57.78,57.82,57.75,57.78,31500.0,41.4454,41.4741,41.4239,41.4454,31500.0
2010-08-09 12:00:00,57.78,57.83,57.74,57.74,28500.0,41.4454,41.4813,41.4167,41.4167,28500.0
2010-08-09 12:10:00,57.75,57.83,57.71,57.78,41900.0,41.4239,41.4813,41.3952,41.4454,41900.0
2010-08-09 12:20:00,57.78,57.83,57.77,57.79,59400.0,41.4454,41.4813,41.4382,41.4526,59400.0
2010-08-09 12:30:00,57.78,57.84,57.71,57.79,33200.0,41.4454,41.4884,41.3952,41.4526,33200.0
2010-08-09 12:40:00,57.8,57.85,57.78,57.82,42400.0,41.4598,41.4956,41.4454,41.4741,42400.0
2010-08-09 12:50:00,57.81,57.85,57.76,57.84,28600.0,41.4669,41.4956,41.4311,41.4884,28600.0
2010-08-09 13:00:00,57.83,57.84,57.77,57.77,20800.0,41.4813,41.4884,41.4382,41.4382,20800.0
2010-08-09 13:10:00,57.81,58.0,57.8,58.0,57100.0,41.4669,41.6032,41.4598,41.6032,57100.0
2010-08-09 13:20:00,57.99,58.0,57.83,57.84,27900.0,41.596,41.6032,41.4813,41.4884,27900.0
2010-08-09 13:30:00,57.83,57.83,57.77,57.79,16500.0,41.4813,41.4813,41.4382,41.4526,16500.0
2010-08-09 13:40:00,57.78,57.83,57.74,57.79,31600.0,41.4454,41.4813,41.4167,41.4526,31600.0
2010-08-09 13:50:00,57.81,57.93,57.81,57.9,22900.0,41.4669,41.553,41.4669,41.5315,22900.0
2010-08-09 14:00:00,57.9,57.92,57.72,57.72,36400.0,41.5315,41.5458,41.4024,41.4024,36400.0
2010-08-09 14:10:00,57.72,57.76,57.69,57.73,21400.0,41.4024,41.4311,41.3809,41.4095,21400.0
2010-08-09 14:20:00,57.73,57.82,57.73,57.76,26400.0,41.4095,41.4741,41.4095,41.4311,26400.0
2010-08-09 14:30:00,57.76,57.86,57.75,57.82,39500.0,41.4311,41.5028,41.4239,41.4741,39500.0
2010-08-09 14:40:00,57.81,57.92,57.8,57.88,46200.0,41.4669,41.5458,41.4598,41.5171,46200.0
2010-08-09 14:50:00,57.88,58.0,57.86,57.99,44100.0,41.5171,41.6032,41.5028,41.596,44100.0
2010-08-09 15:00:00,57.98,57.99,57.89,57.92,41900.0,41.5889,41.596,41.5243,41.5458,41900.0
2010-08-09 15:10:00,57.92,57.92,57.79,57.81,58800.0,41.5458,41.5458,41.4526,41.4669,58800.0
2010-08-09 15:20:00,57.82,57.85,57.8,57.84,27700.0,41.4741,41.4956,41.4598,41.4884,27700.0
2010-08-09 15:30:00,57.84,57.92,57.8,57.87,69000.0,41.4884,41.5458,41.4598,41.51,69000.0
2010-08-09 15:40:00,57.87,57.98,57.87,57.88,146900.0,41.51,41.5889,41.51,41.5171,146900.0
2010-08-09 15:50:00,57.88,57.92,57.8,57.92,171600.0,41.5171,41.5458,41.4598,41.5458,171600.0
2010-08-10 09:30:00,57.12,57.35,56.93,57.15,56200.0,40.972,41.137,40.8357,40.9935,56200.0
2010-08-10 09:40:00,57.15,57.16,56.83,56.97,85600.0,40.9935,41.0007,40.764,40.8644,85600.0
2010-08-10 09:50:00,56.94,57.0,56.68,56.89,54400.0,40.8429,40.8859,40.6564,40.807,54400.0
2010-08-10 10:00:00,56.91,57.01,56.85,57.01,81900.0,40.8214,40.8931,40.7783,40.8931,81900.0
2010-08-10 10:10:00,57.0,57.09,56.96,57.07,51200.0,40.8859,40.9505,40.8572,40.9361,51200.0
2010-08-10 10:20:00,57.07,57.1,57.0,57.01,42200.0,40.9361,40.9576,40.8859,40.8931,42200.0
2010-08-10 10:30:00,57.02,57.05,56.92,56.98,39500.0,40.9003,40.9218,40.8285,40.8716,39500.0
2010-08-10 10:40:00,56.96,57.19,56.96,57.12,43400.0,40.8572,41.0222,40.8572,40.972,43400.0
2010-08-10 10:50:00,57.11,57.14,57.05,57.12,32500.0,40.9648,40.9863,40.9218,40.972,32500.0
2010-08-10 11:00:00,57.12,57.27,57.12,57.27,22500.0,40.972,41.0796,40.972,41.0796,22500.0
2010-08-10 11:10:00,57.25,57.29,57.23,57.24,27600.0,41.0652,41.0939,41.0509,41.0581,27600.0
2010-08-10 11:20:00,57.23,57.23,57.07,57.1,55000.0,41.0509,41.0509,40.9361,40.9576,55000.0
2010-08-10 11:30:00,57.1,57.23,57.08,57.23,59800.0,40.9576,41.0509,40.9433,41.0509,59800.0
2010-08-10 11:40:00,57.23,57.29,57.18,57.24,51200.0,41.0509,41.0939,41.015,41.0581,51200.0
2010-08-10 11:50:00,57.24,57.35,57.24,57.34,23100.0,41.0581,41.137,41.0581,41.1298,23100.0
2010-08-10 12:00:00,57.33,57.34,57.2,57.28,88700.0,41.1226,41.1298,41.0294,41.0868,88700.0
2010-08-10 12:10:00,57.28,57.32,57.25,57.29,47600.0,41.0868,41.1155,41.0652,41.0939,47600.0
2010-08-10 12:20:00,57.29,57.33,57.27,57.27,23300.0,41.0939,41.1226,41.0796,41.0796,23300.0
2010-08-10 12:30:00,57.25,57.28,57.21,57.24,28400.0,41.0652,41.0868,41.0365,41.0581,28400.0
2010-08-10 12:40:00,57.24,57.27,57.14,57.26,77100.0,41.0581,41.0796,40.9863,41.0724,77100.0
2010-08-10 12:50:00,57.26,57.33,57.23,57.29,38500.0,41.0724,41.1226,41.0509,41.0939,38500.0
2010-08-10 13:00:00,57.29,57.3,57.2,57.23,37400.0,41.0939,41.1011,41.0294,41.0509,37400.0
2010-08-10 13:10:00,57.23,57.28,57.22,57.23,37500.0,41.0509,41.0868,41.0437,41.0509,37500.0
2010-08-10 13:20:00,57.23,57.25,57.17,57.19,47300.0,41.0509,41.0652,41.0079,41.0222,47300.0
2010-08-10 13:30:00,57.18,57.25,57.14,57.25,29900.0,41.015,41.0652,40.9863,41.0652,29900.0
2010-08-10 13:40:00,57.26,57.37,57.26,57.28,28400.0,41.0724,41.1513,41.0724,41.0868,28400.0
2010-08-10 13:50:00,57.28,57.29,57.2,57.24,26400.0,41.0868,41.0939,41.0294,41.0581,26400.0
2010-08-10 14:00:00,57.25,57.36,57.25,57.3,36700.0,41.0652,41.1441,41.0652,41.1011,36700.0
2010-08-10 14:10:00,57.29,57.8,57.21,57.57,67600.0,41.0939,41.4598,41.0365,41.2948,67600.0
2010-08-10 14:20:00,57.59,57.72,57.32,57.54,99900.0,41.3091,41.4024,41.1155,41.2733,99900.0
2010-08-10 14:30:00,57.55,57.8,57.54,57.67,82500.0,41.2804,41.4598,41.2733,41.3665,82500.0
2010-08-10 14:40:00,57.72,57.85,57.67,57.75,95800.0,41.4024,41.4956,41.3665,41.4239,95800.0
2010-08-10 14:50:00,57.77,57.77,57.62,57.72,38900.0,41.4382,41.4382,41.3306,41.4024,38900.0
2010-08-10 15:00:00,57.71,57.84,57.67,57.84,70500.0,41.3952,41.4884,41.3665,41.4884,70500.0
2010-08-10 15:10:00,57.82,57.84,57.51,57.55,102100.0,41.4741,41.4884,41.2517,41.2804,102100.0
2010-08-10 15:20:00,57.54,57.72,57.45,57.7,75500.0,41.2733,41.4024,41.2087,41.388,75500.0
2010-08-10 15:30:00,57.69,57.85,57.59,57.77,63400.0,41.3809,41.4956,41.3091,41.4382,63400.0
2010-08-10 15:40:00,57.77,57.98,57.77,57.87,127800.0,41.4382,41.5889,41.4382,41.51,127800.0
2010-08-10 15:50:00,57.87,57.89,57.65,57.74,144300.0,41.51,41.5243,41.3522,41.4167,144300.0
2010-08-11 09:30:00,56.45,56.78,55.96,56.01,134400.0,40.4914,40.7281,40.1399,40.1758,134400.0
2010-08-11 09:40:00,56.01,56.31,55.87,56.18,170700.0,40.1758,40.391,40.0754,40.2977,170700.0
2010-08-11 09:50:00,56.17,56.21,55.7,55.78,119200.0,40.2906,40.3193,39.9534,40.0108,119200.0
2010-08-11 10:00:00,55.77,55.99,55.74,55.83,44700.0,40.0036,40.1614,39.9821,40.0467,44700.0
2010-08-11 10:10:00,55.83,55.85,55.66,55.71,68200.0,40.0467,40.061,39.9247,39.9606,68200.0
2010-08-11 10:20:00,55.7,55.83,55.7,55.81,31700.0,39.9534,40.0467,39.9534,40.0323,31700.0
2010-08-11 10:30:00,55.77,55.79,55.66,55.79,69900.0,40.0036,40.018,39.9247,40.018,69900.0
2010-08-11 10:40:00,55.77,55.78,55.42,55.47,88200.0,40.0036,40.0108,39.7526,39.7885,88200.0
2010-08-11 10:50:00,55.46,55.55,55.3,55.31,52600.0,39.7813,39.8458,39.6665,39.6737,52600.0
2010-08-11 11:00:00,55.31,55.33,55.2,55.2,62100.0,39.6737,39.688,39.5948,39.5948,62100.0
2010-08-11 11:10:00,55.2,55.2,55.0,55.04,79500.0,39.5948,39.5948,39.4513,39.48,79500.0
2010-08-11 11:20:00,55.04,55.27,54.96,55.18,97600.0,39.48,39.645,39.4226,39.5804,97600.0
2010-08-11 11:30:00,55.17,55.18,55.02,55.14,99000.0,39.5733,39.5804,39.4657,39.5517,99000.0
2010-08-11 11:40:00,55.13,55.16,55.09,55.13,47300.0,39.5446,39.5661,39.5159,39.5446,47300.0
2010-08-11 11:50:00,55.12,55.21,55.11,55.15,82000.0,39.5374,39.602,39.5302,39.5589,82000.0
2010-08-11 12:00:00,55.15,55.28,55.09,55.24,81900.0,39.5589,39.6522,39.5159,39.6235,81900.0
2010-08-11 12:10:00,55.24,55.29,55.13,55.13,43400.0,39.6235,39.6593,39.5446,39.5446,43400.0
2010-08-11 12:20:00,55.13,55.16,55.02,55.14,38300.0,39.5446,39.5661,39.4657,39.5517,38300.0
2010-08-11 12:30:00,55.12,55.18,55.1,55.16,29400.0,39.5374,39.5804,39.5231,39.5661,29400.0
2010-08-11 12:40:00,55.13,55.17,55.01,55.07,66700.0,39.5446,39.5733,39.4585,39.5015,66700.0
2010-08-11 12:50:00,55.07,55.19,55.01,55.03,81100.0,39.5015,39.5876,39.4585,39.4728,81100.0
2010-08-11 13:00:00,55.03,55.18,55.01,55.15,28400.0,39.4728,39.5804,39.4585,39.5589,28400.0
2010-08-11 13:10:00,55.17,55.25,55.14,55.23,26000.0,39.5733,39.6306,39.5517,39.6163,26000.0
2010-08-11 13:20:00,55.23,55.26,55.2,55.25,37200.0,39.6163,39.6378,39.5948,39.6306,37200.0
2010-08-11 13:30:00,55.25,55.31,55.21,55.28,65900.0,39.6306,39.6737,39.602,39.6522,65900.0
2010-08-11 13:40:00,55.28,55.33,55.27,55.3,43300.0,39.6522,39.688,39.645,39.6665,43300.0
2010-08-11 13:50:00,55.3,55.32,55.17,55.17,34100.0,39.6665,39.6809,39.5733,39.5733,34100.0
2010-08-11 14:00:00,55.18,55.35,55.18,55.29,46700.0,39.5804,39.7024,39.5804,39.6593,46700.0
2010-08-11 14:10:00,55.29,55.3,55.16,55.17,45700.0,39.6593,39.6665,39.5661,39.5733,45700.0
2010-08-11 14:20:00,55.17,55.31,55.16,55.29,42800.0,39.5733,39.6737,39.5661,39.6593,42800.0
2010-08-11 14:30:00,55.28,55.29,55.04,55.06,73900.0,39.6522,39.6593,39.48,39.4944,73900.0
2010-08-11 14:40:00,55.06,55.09,54.95,55.03,63800.0,39.4944,39.5159,39.4155,39.4728,63800.0
2010-08-11 14:50:00,55.02,55.02,54.84,54.94,90600.0,39.4657,39.4657,39.3366,39.4083,90600.0
2010-08-11 15:00:00,54.95,55.15,54.94,55.13,93500.0,39.4155,39.5589,39.4083,39.5446,93500.0
2010-08-11 15:10:00,55.15,55.26,55.14,55.17,95400.0,39.5589,39.6378,39.5517,39.5733,95400.0
2010-08-11 15:20:00,55.17,55.33,55.14,55.31,85700.0,39.5733,39.688,39.5517,39.6737,85700.0
2010-08-11 15:30:00,55.32,55.45,55.27,55.38,145900.0,39.6809,39.7741,39.645,39.7239,145900.0
2010-08-11 15:40:00,55.38,55.42,55.2,55.22,225700.0,39.7239,39.7526,39.5948,39.6091,225700.0
2010-08-11 15:50:00,55.23,55.34,55.13,55.28,213000.0,39.6163,39.6952,39.5446,39.6522,213000.0
2010-08-12 09:30:00,54.25,54.5,54.0,54.13,84400.0,38.9134,39.0927,38.734,38.8273,84400.0
2010-08-12 09:40:00,54.12,54.33,54.01,54.23,55500.0,38.8201,38.9707,38.7412,38.899,55500.0
2010-08-12 09:50:00,54.26,54.3,54.0,54.2,73300.0,38.9205,38.9492,38.734,38.8775,73300.0
2010-08-12 10:00:00,54.2,54.38,54.16,54.23,98300.0,38.8775,39.0066,38.8488,38.899,98300.0
2010-08-12 10:10:00,54.22,54.36,54.2,54.28,99100.0,38.8918,38.9923,38.8775,38.9349,99100.0
2010-08-12 10:20:00,54.29,54.34,54.17,54.18,53800.0,38.942,38.9779,38.856,38.8631,53800.0
2010-08-12 10:30:00,54.18,54.3,54.17,54.28,67300.0,38.8631,38.9492,38.856,38.9349,67300.0
2010-08-12 10:40:00,54.28,54.73,54.26,54.68,72300.0,38.9349,39.2577,38.9205,39.2218,72300.0
2010-08-12 10:50:00,54.64,54.78,54.58,54.7,65300.0,39.1931,39.2935,39.1501,39.2361,65300.0
2010-08-12 11:00:00,54.68,54.77,54.67,54.67,74900.0,39.2218,39.2863,39.2146,39.2146,74900.0
2010-08-12 11:10:00,54.67,54.82,54.54,54.81,34400.0,39.2146,39.3222,39.1214,39.315,34400.0
2010-08-12 11:20:00,54.8,54.89,54.79,54.89,40200.0,39.3079,39.3724,39.3007,39.3724,40200.0
2010-08-12 11:30:00,54.88,55.01,54.86,54.89,34500.0,39.3652,39.4585,39.3509,39.3724,34500.0
2010-08-12 11:40:00,54.87,54.87,54.74,54.77,22700.0,39.3581,39.3581,39.2648,39.2863,22700.0
2010-08-12 11:50:00,54.78,54.85,54.76,54.79,23600.0,39.2935,39.3437,39.2792,39.3007,23600.0
2010-08-12 12:00:00,54.78,54.85,54.7,54.85,30000.0,39.2935,39.3437,39.2361,39.3437,30000.0
2010-08-12 12:10:00,54.85,54.94,54.85,54.91,27200.0,39.3437,39.4083,39.3437,39.3868,27200.0
2010-08-12 12:20:00,54.91,54.98,54.89,54.96,16500.0,39.3868,39.437,39.3724,39.4226,16500.0
2010-08-12 12:30:00,54.96,54.96,54.86,54.89,27800.0,39.4226,39.4226,39.3509,39.3724,27800.0
2010-08-12 12:40:00,54.88,54.94,54.83,54.93,26300.0,39.3652,39.4083,39.3294,39.4011,26300.0
2010-08-12 12:50:00,54.94,54.95,54.85,54.88,40400.0,39.4083,39.4155,39.3437,39.3652,40400.0
2010-08-12 13:00:00,54.89,55.09,54.89,55.05,47200.0,39.3724,39.5159,39.3724,39.4872,47200.0
2010-08-12 13:10:00,55.04,55.07,54.95,55.07,24300.0,39.48,39.5015,39.4155,39.5015,24300.0
2010-08-12 13:20:00,55.08,55.1,54.99,55.03,30900.0,39.5087,39.5231,39.4442,39.4728,30900.0
2010-08-12 13:30:00,55.05,55.06,54.89,54.91,33100.0,39.4872,39.4944,39.3724,39.3868,33100.0
2010-08-12 13:40:00,54.93,54.93,54.81,54.82,24700.0,39.4011,39.4011,39.315,39.3222,24700.0
2010-08-12 13:50:00,54.83,54.83,54.56,54.56,51300.0,39.3294,39.3294,39.1357,39.1357,51300.0
2010-08-12 14:00:00,54.57,54.67,54.55,54.66,38000.0,39.1429,39.2146,39.1285,39.2074,38000.0
2010-08-12 14:10:00,54.66,54.8,54.65,54.78,32900.0,39.2074,39.3079,39.2003,39.2935,32900.0
2010-08-12 14:20:00,54.79,54.82,54.71,54.8,44800.0,39.3007,39.3222,39.2433,39.3079,44800.0
2010-08-12 14:30:00,54.77,54.84,54.69,54.71,48200.0,39.2863,39.3366,39.229,39.2433,48200.0
2010-08-12 14:40:00,54.69,54.77,54.66,54.69,33100.0,39.229,39.2863,39.2074,39.229,33100.0
2010-08-12 14:50:00,54.71,54.85,54.67,54.81,36800.0,39.2433,39.3437,39.2146,39.315,36800.0
2010-08-12 15:00:00,54.81,55.05,54.81,55.01,58900.0,39.315,39.4872,39.315,39.4585,58900.0
2010-08-12 15:10:00,55.02,55.11,54.97,54.97,55700.0,39.4657,39.5302,39.4298,39.4298,55700.0
2010-08-12 15:20:00,54.97,55.06,54.95,55.01,84100.0,39.4298,39.4944,39.4155,39.4585,84100.0
2010-08-12 15:30:00,55.01,55.11,54.95,55.05,101200.0,39.4585,39.5302,39.4155,39.4872,101200.0
2010-08-12 15:40:00,55.05,55.05,54.79,54.91,119500.0,39.4872,39.4872,39.3007,39.3868,119500.0
2010-08-12 15:50:00,54.91,55.03,54.89,54.92,139500.0,39.3868,39.4728,39.3724,39.3939,139500.0
2010-08-13 09:30:00,54.64,55.06,54.61,54.82,53900.0,39.1931,39.4944,39.1716,39.3222,53900.0
2010-08-13 09:40:00,54.85,54.95,54.58,54.68,33600.0,39.3437,39.4155,39.1501,39.2218,33600.0
2010-08-13 09:50:00,54.65,55.02,54.5,55.01,46600.0,39.2003,39.4657,39.0927,39.4585,46600.0
2010-08-13 10:00:00,55.06,55.2,54.86,55.13,41400.0,39.4944,39.5948,39.3509,39.5446,41400.0
2010-08-13 10:10:00,55.12,55.25,55.0,55.05,37300.0,39.5374,39.6306,39.4513,39.4872,37300.0
2010-08-13 10:20:00,55.04,55.09,54.86,55.08,36200.0,39.48,39.5159,39.3509,39.5087,36200.0
2010-08-13 10:30:00,55.1,55.14,54.9,55.14,31900.0,39.5231,39.5517,39.3796,39.5517,31900.0
2010-08-13 10:40:00,55.15,55.15,54.91,54.95,36600.0,39.5589,39.5589,39.3868,39.4155,36600.0
2010-08-13 10:50:00,54.97,55.13,54.92,55.09,33600.0,39.4298,39.5446,39.3939,39.5159,33600.0
2010-08-13 11:00:00,55.08,55.19,55.06,55.11,25900.0,39.5087,39.5876,39.4944,39.5302,25900.0
2010-08-13 11:10:00,55.1,55.1,54.92,54.96,23000.0,39.5231,39.5231,39.3939,39.4226,23000.0
2010-08-13 11:20:00,54.95,54.95,54.86,54.91,29600.0,39.4155,39.4155,39.3509,39.3868,29600.0
2010-08-13 11:30:00,54.91,54.94,54.72,54.75,36100.0,39.3868,39.4083,39.2505,39.272,36100.0
2010-08-13 11:40:00,54.75,54.79,54.69,54.71,43200.0,39.272,39.3007,39.229,39.2433,43200.0
2010-08-13 11:50:00,54.71,54.74,54.61,54.63,33900.0,39.2433,39.2648,39.1716,39.1859,33900.0
2010-08-13 12:00:00,54.64,54.75,54.64,54.73,36300.0,39.1931,39.272,39.1931,39.2577,36300.0
2010-08-13 12:10:00,54.75,54.77,54.67,54.7,45300.0,39.272,39.2863,39.2146,39.2361,45300.0
2010-08-13 12:20:00,54.7,54.77,54.68,54.76,40100.0,39.2361,39.2863,39.2218,39.2792,40100.0
2010-08-13 12:30:00,54.76,54.81,54.74,54.76,29300.0,39.2792,39.315,39.2648,39.2792,29300.0
2010-08-13 12:40:00,54.75,54.79,54.69,54.79,29900.0,39.272,39.3007,39.229,39.3007,29900.0
2010-08-13 12:50:00,54.81,54.86,54.79,54.81,29000.0,39.315,39.3509,39.3007,39.315,29000.0
2010-08-13 13:00:00,54.82,54.9,54.81,54.83,18600.0,39.3222,39.3796,39.315,39.3294,18600.0
2010-08-13 13:10:00,54.84,54.85,54.8,54.83,27500.0,39.3366,39.3437,39.3079,39.3294,27500.0
2010-08-13 13:20:00,54.83,54.85,54.79,54.79,20500.0,39.3294,39.3437,39.3007,39.3007,20500.0
2010-08-13 13:30:00,54.8,54.85,54.78,54.84,27100.0,39.3079,39.3437,39.2935,39.3366,27100.0
2010-08-13 13:40:00,54.83,54.88,54.82,54.84,21400.0,39.3294,39.3652,39.3222,39.3366,21400.0
2010-08-13 13:50:00,54.84,54.9,54.8,54.8,16400.0,39.3366,39.3796,39.3079,39.3079,16400.0
2010-08-13 14:00:00,54.8,54.84,54.73,54.84,22800.0,39.3079,39.3366,39.2577,39.3366,22800.0
2010-08-13 14:10:00,54.84,54.86,54.8,54.84,24700.0,39.3366,39.3509,39.3079,39.3366,24700.0
2010-08-13 14:20:00,54.83,54.83,54.75,54.81,37500.0,39.3294,39.3294,39.272,39.315,37500.0
2010-08-13 14:30:00,54.81,54.84,54.7,54.71,50300.0,39.315,39.3366,39.2361,39.2433,50300.0
2010-08-13 14:40:00,54.72,54.75,54.65,54.66,24900.0,39.2505,39.272,39.2003,39.2074,24900.0
2010-08-13 14:50:00,54.65,54.69,54.62,54.68,54100.0,39.2003,39.229,39.1788,39.2218,54100.0
2010-08-13 15:00:00,54.67,54.8,54.65,54.74,39000.0,39.2146,39.3079,39.2003,39.2648,39000.0
2010-08-13 15:10:00,54.75,54.76,54.71,54.74,31700.0,39.272,39.2792,39.2433,39.2648,31700.0
2010-08-13 15:20:00,54.74,54.8,54.72,54.72,52700.0,39.2648,39.3079,39.2505,39.2505,52700.0
2010-08-13 15:30:00,54.72,54.79,54.67,54.78,64400.0,39.2505,39.3007,39.2146,39.2935,64400.0
2010-08-13 15:40:00,54.77,54.8,54.57,54.64,112800.0,39.2863,39.3079,39.1429,39.1931,112800.0
2010-08-13 15:50:00,54.63,54.69,54.57,54.66,157000.0,39.1859,39.229,39.1429,39.2074,157000.0
2010-08-16 09:30:00,54.26,54.31,53.99,54.07,52700.0,38.9205,38.9564,38.7269,38.7842,52700.0
2010-08-16 09:40:00,54.1,54.28,54.1,54.26,47100.0,38.8058,38.9349,38.8058,38.9205,47100.0
2010-08-16 09:50:00,54.27,54.28,54.18,54.19,32800.0,38.9277,38.9349,38.8631,38.8703,32800.0
2010-08-16 10:00:00,54.17,54.58,54.13,54.52,49100.0,38.856,39.1501,38.8273,39.107,49100.0
2010-08-16 10:10:00,54.52,54.7,54.5,54.65,36900.0,39.107,39.2361,39.0927,39.2003,36900.0
2010-08-16 10:20:00,54.66,54.78,54.62,54.74,41400.0,39.2074,39.2935,39.1788,39.2648,41400.0
2010-08-16 10:30:00,54.76,54.79,54.64,54.73,31200.0,39.2792,39.3007,39.1931,39.2577,31200.0
2010-08-16 10:40:00,54.74,54.78,54.66,54.69,27600.0,39.2648,39.2935,39.2074,39.229,27600.0
2010-08-16 10:50:00,54.69,54.72,54.58,54.6,22200.0,39.229,39.2505,39.1501,39.1644,22200.0
2010-08-16 11:00:00,54.62,54.62,54.44,54.44,33700.0,39.1788,39.1788,39.0496,39.0496,33700.0
2010-08-16 11:10:00,54.44,54.51,54.38,54.43,32900.0,39.0496,39.0998,39.0066,39.0425,32900.0
2010-08-16 11:20:00,54.45,54.58,54.41,54.56,23200.0,39.0568,39.1501,39.0281,39.1357,23200.0
2010-08-16 11:30:00,54.55,54.66,54.51,54.6,49200.0,39.1285,39.2074,39.0998,39.1644,49200.0
2010-08-16 11:40:00,54.61,54.63,54.41,54.45,48200.0,39.1716,39.1859,39.0281,39.0568,48200.0
2010-08-16 11:50:00,54.44,54.57,54.44,54.55,37900.0,39.0496,39.1429,39.0496,39.1285,37900.0
2010-08-16 12:00:00,54.54,54.6,54.53,54.56,12200.0,39.1214,39.1644,39.1142,39.1357,12200.0
2010-08-16 12:10:00,54.56,54.58,54.41,54.49,13000.0,39.1357,39.1501,39.0281,39.0855,13000.0
2010-08-16 12:20:00,54.51,54.62,54.48,54.58,24800.0,39.0998,39.1788,39.0783,39.1501,24800.0
2010-08-16 12:30:00,54.58,54.61,54.51,54.59,60100.0,39.1501,39.1716,39.0998,39.1572,60100.0
2010-08-16 12:40:00,54.6,54.61,54.51,54.58,26300.0,39.1644,39.1716,39.0998,39.1501,26300.0
2010-08-16 12:50:00,54.59,54.59,54.53,54.59,14400.0,39.1572,39.1572,39.1142,39.1572,14400.0
2010-08-16 13:00:00,54.6,54.64,54.53,54.59,27200.0,39.1644,39.1931,39.1142,39.1572,27200.0
2010-08-16 13:10:00,54.6,54.67,54.56,54.62,30000.0,39.1644,39.2146,39.1357,39.1788,30000.0
2010-08-16 13:20:00,54.61,54.62,54.54,54.54,24200.0,39.1716,39.1788,39.1214,39.1214,24200.0
2010-08-16 13:30:00,54.54,54.57,54.47,54.51,20600.0,39.1214,39.1429,39.0712,39.0998,20600.0
2010-08-16 13:40:00,54.52,54.57,54.5,54.51,26800.0,39.107,39.1429,39.0927,39.0998,26800.0
2010-08-16 13:50:00,54.52,54.52,54.43,54.47,20200.0,39.107,39.107,39.0425,39.0712,20200.0
2010-08-16 14:00:00,54.48,54.59,54.46,54.47,25300.0,39.0783,39.1572,39.064,39.0712,25300.0
2010-08-16 14:10:00,54.46,54.53,54.4,54.51,26100.0,39.064,39.1142,39.0209,39.0998,26100.0
2010-08-16 14:20:00,54.52,54.6,54.5,54.55,32300.0,39.107,39.1644,39.0927,39.1285,32300.0
2010-08-16 14:30:00,54.55,54.55,54.48,54.54,32600.0,39.1285,39.1285,39.0783,39.1214,32600.0
2010-08-16 14:40:00,54.54,54.6,54.48,54.56,44100.0,39.1214,39.1644,39.0783,39.1357,44100.0
2010-08-16 14:50:00,54.55,54.55,54.32,54.4,65000.0,39.1285,39.1285,38.9636,39.0209,65000.0
2010-08-16 15:00:00,54.4,54.46,54.35,54.4,41900.0,39.0209,39.064,38.9851,39.0209,41900.0
2010-08-16 15:10:00,54.38,54.43,54.3,54.36,62600.0,39.0066,39.0425,38.9492,38.9923,62600.0
2010-08-16 15:20:00,54.37,54.48,54.35,54.45,60800.0,38.9994,39.0783,38.9851,39.0568,60800.0
2010-08-16 15:30:00,54.44,54.51,54.41,54.48,56600.0,39.0496,39.0998,39.0281,39.0783,56600.0
2010-08-16 15:40:00,54.49,54.64,54.45,54.51,105100.0,39.0855,39.1931,39.0568,39.0998,105100.0
2010-08-16 15:50:00,54.5,54.54,54.45,54.51,196600.0,39.0927,39.1214,39.0568,39.0998,196600.0
2010-08-17 09:30:00,55.28,55.54,55.12,55.52,68200.0,39.6522,39.8387,39.5374,39.8243,68200.0
2010-08-17 09:40:00,55.53,55.53,55.26,55.4,64200.0,39.8315,39.8315,39.6378,39.7382,64200.0
2010-08-17 09:50:00,55.39,55.51,55.31,55.4,118700.0,39.7311,39.8171,39.6737,39.7382,118700.0
2010-08-17 10:00:00,55.4,55.7,55.38,55.47,74600.0,39.7382,39.9534,39.7239,39.7885,74600.0
2010-08-17 10:10:00,55.46,55.48,55.32,55.42,63900.0,39.7813,39.7956,39.6809,39.7526,63900.0
2010-08-17 10:20:00,55.41,55.64,55.37,55.46,43300.0,39.7454,39.9104,39.7167,39.7813,43300.0
2010-08-17 10:30:00,55.47,55.61,55.46,55.57,39700.0,39.7885,39.8889,39.7813,39.8602,39700.0
2010-08-17 10:40:00,55.59,55.77,55.59,55.73,27000.0,39.8745,40.0036,39.8745,39.975,27000.0
2010-08-17 10:50:00,55.74,55.85,55.71,55.74,39100.0,39.9821,40.061,39.9606,39.9821,39100.0
2010-08-17 11:00:00,55.75,55.82,55.73,55.77,65100.0,39.9893,40.0395,39.975,40.0036,65100.0
2010-08-17 11:10:00,55.79,55.87,55.73,55.75,63900.0,40.018,40.0754,39.975,39.9893,63900.0
2010-08-17 11:20:00,55.77,55.81,55.73,55.77,33900.0,40.0036,40.0323,39.975,40.0036,33900.0
2010-08-17 11:30:00,55.78,56.0,55.76,55.98,43700.0,40.0108,40.1686,39.9965,40.1543,43700.0
2010-08-17 11:40:00,56.0,56.13,55.92,56.1,57700.0,40.1686,40.2619,40.1112,40.2404,57700.0
2010-08-17 11:50:00,56.08,56.18,56.05,56.11,85200.0,40.226,40.2977,40.2045,40.2475,85200.0
2010-08-17 12:00:00,56.11,56.17,56.1,56.12,29700.0,40.2475,40.2906,40.2404,40.2547,29700.0
2010-08-17 12:10:00,56.1,56.19,56.09,56.17,106400.0,40.2404,40.3049,40.2332,40.2906,106400.0
2010-08-17 12:20:00,56.16,56.18,55.97,55.97,67300.0,40.2834,40.2977,40.1471,40.1471,67300.0
2010-08-17 12:30:00,55.97,55.98,55.91,55.93,21200.0,40.1471,40.1543,40.1041,40.1184,21200.0
2010-08-17 12:40:00,55.92,55.93,55.83,55.85,27200.0,40.1112,40.1184,40.0467,40.061,27200.0
2010-08-17 12:50:00,55.87,55.87,55.8,55.8,26600.0,40.0754,40.0754,40.0252,40.0252,26600.0
2010-08-17 13:00:00,55.8,55.88,55.8,55.83,57300.0,40.0252,40.0825,40.0252,40.0467,57300.0
2010-08-17 13:10:00,55.83,56.0,55.83,56.0,25100.0,40.0467,40.1686,40.0467,40.1686,25100.0
2010-08-17 13:20:00,56.0,56.11,56.0,56.11,24600.0,40.1686,40.2475,40.1686,40.2475,24600.0
2010-08-17 13:30:00,56.11,56.14,56.02,56.03,41300.0,40.2475,40.269,40.183,40.1901,41300.0
2010-08-17 13:40:00,56.04,56.04,55.87,55.87,59100.0,40.1973,40.1973,40.0754,40.0754,59100.0
2010-08-17 13:50:00,55.87,55.87,55.75,55.79,45200.0,40.0754,40.0754,39.9893,40.018,45200.0
2010-08-17 14:00:00,55.79,55.82,55.74,55.77,50000.0,40.018,40.0395,39.9821,40.0036,50000.0
2010-08-17 14:10:00,55.77,55.81,55.73,55.73,53100.0,40.0036,40.0323,39.975,39.975,53100.0
2010-08-17 14:20:00,55.71,55.86,55.7,55.86,50300.0,39.9606,40.0682,39.9534,40.0682,50300.0
2010-08-17 14:30:00,55.86,55.87,55.81,55.81,40000.0,40.0682,40.0754,40.0323,40.0323,40000.0
2010-08-17 14:40:00,55.81,55.87,55.79,55.84,61300.0,40.0323,40.0754,40.018,40.0539,61300.0
2010-08-17 14:50:00,55.85,55.93,55.79,55.82,56600.0,40.061,40.1184,40.018,40.0395,56600.0
2010-08-17 15:00:00,55.82,55.91,55.74,55.76,97300.0,40.0395,40.1041,39.9821,39.9965,97300.0
2010-08-17 15:10:00,55.76,55.79,55.67,55.68,64700.0,39.9965,40.018,39.9319,39.9391,64700.0
2010-08-17 15:20:00,55.68,55.82,55.68,55.8,65100.0,39.9391,40.0395,39.9391,40.0252,65100.0
2010-08-17 15:30:00,55.81,55.81,55.71,55.79,67700.0,40.0323,40.0323,39.9606,40.018,67700.0
2010-08-17 15:40:00,55.79,55.8,55.58,55.59,122600.0,40.018,40.0252,39.8674,39.8745,122600.0
2010-08-17 15:50:00,55.6,55.65,55.47,55.5,179400.0,39.8817,39.9176,39.7885,39.81,179400.0
2010-08-18 09:30:00,55.5,55.5,55.12,55.23,30600.0,39.81,39.81,39.5374,39.6163,30600.0
2010-08-18 09:40:00,55.22,55.24,55.1,55.18,37600.0,39.6091,39.6235,39.5231,39.5804,37600.0
2010-08-18 09:50:00,55.18,55.43,55.06,55.4,29700.0,39.5804,39.7598,39.4944,39.7382,29700.0
2010-08-18 10:00:00,55.4,55.76,55.4,55.72,67200.0,39.7382,39.9965,39.7382,39.9678,67200.0
2010-08-18 10:10:00,55.71,55.75,55.59,55.59,68000.0,39.9606,39.9893,39.8745,39.8745,68000.0
2010-08-18 10:20:00,55.6,55.62,55.16,55.21,46700.0,39.8817,39.896,39.5661,39.602,46700.0
2010-08-18 10:30:00,55.21,55.58,55.21,55.54,39300.0,39.602,39.8674,39.602,39.8387,39300.0
2010-08-18 10:40:00,55.55,55.55,55.3,55.35,40300.0,39.8458,39.8458,39.6665,39.7024,40300.0
2010-08-18 10:50:00,55.35,55.46,55.23,55.46,59500.0,39.7024,39.7813,39.6163,39.7813,59500.0
2010-08-18 11:00:00,55.47,55.83,55.45,55.68,46900.0,39.7885,40.0467,39.7741,39.9391,46900.0
2010-08-18 11:10:00,55.68,55.73,55.56,55.61,39800.0,39.9391,39.975,39.853,39.8889,39800.0
2010-08-18 11:20:00,55.62,55.84,55.62,55.66,34300.0,39.896,40.0539,39.896,39.9247,34300.0
2010-08-18 11:30:00,55.68,55.78,55.64,55.76,28300.0,39.9391,40.0108,39.9104,39.9965,28300.0
2010-08-18 11:40:00,55.77,55.91,55.77,55.91,38900.0,40.0036,40.1041,40.0036,40.1041,38900.0
2010-08-18 11:50:00,55.91,55.98,55.78,55.85,65900.0,40.1041,40.1543,40.0108,40.061,65900.0
2010-08-18 12:00:00,55.85,55.89,55.77,55.77,66500.0,40.061,40.0897,40.0036,40.0036,66500.0
2010-08-18 12:10:00,55.76,55.78,55.71,55.76,19000.0,39.9965,40.0108,39.9606,39.9965,19000.0
2010-08-18 12:20:00,55.78,55.83,55.7,55.83,17600.0,40.0108,40.0467,39.9534,40.0467,17600.0
2010-08-18 12:30:00,55.83,55.84,55.69,55.73,57900.0,40.0467,40.0539,39.9463,39.975,57900.0
2010-08-18 12:40:00,55.75,55.83,55.73,55.8,32000.0,39.9893,40.0467,39.975,40.0252,32000.0
2010-08-18 12:50:00,55.8,55.95,55.76,55.9,54500.0,40.0252,40.1328,39.9965,40.0969,54500.0
2010-08-18 13:00:00,55.9,56.12,55.87,56.09,57000.0,40.0969,40.2547,40.0754,40.2332,57000.0
2010-08-18 13:10:00,56.09,56.15,56.07,56.13,34700.0,40.2332,40.2762,40.2188,40.2619,34700.0
2010-08-18 13:20:00,56.13,56.14,56.07,56.13,29000.0,40.2619,40.269,40.2188,40.2619,29000.0
2010-08-18 13:30:00,56.13,56.23,56.13,56.15,42100.0,40.2619,40.3336,40.2619,40.2762,42100.0
2010-08-18 13:40:00,56.15,56.29,56.15,56.27,47100.0,40.2762,40.3766,40.2762,40.3623,47100.0
2010-08-18 13:50:00,56.27,56.27,56.16,56.23,64000.0,40.3623,40.3623,40.2834,40.3336,64000.0
2010-08-18 14:00:00,56.23,56.32,56.1,56.13,39100.0,40.3336,40.3982,40.2404,40.2619,39100.0
2010-08-18 14:10:00,56.13,56.21,56.11,56.13,34000.0,40.2619,40.3193,40.2475,40.2619,34000.0
2010-08-18 14:20:00,56.14,56.22,56.12,56.2,30100.0,40.269,40.3264,40.2547,40.3121,30100.0
2010-08-18 14:30:00,56.2,56.22,56.11,56.17,37900.0,40.3121,40.3264,40.2475,40.2906,37900.0
2010-08-18 14:40:00,56.17,56.27,56.17,56.24,45800.0,40.2906,40.3623,40.2906,40.3408,45800.0
2010-08-18 14:50:00,56.22,56.25,56.16,56.2,35400.0,40.3264,40.3479,40.2834,40.3121,35400.0
2010-08-18 15:00:00,56.21,56.27,56.11,56.16,48000.0,40.3193,40.3623,40.2475,40.2834,48000.0
2010-08-18 15:10:00,56.15,56.2,56.09,56.16,94900.0,40.2762,40.3121,40.2332,40.2834,94900.0
2010-08-18 15:20:00,56.15,56.16,56.05,56.14,58100.0,40.2762,40.2834,40.2045,40.269,58100.0
2010-08-18 15:30:00,56.13,56.27,56.08,56.22,94100.0,40.2619,40.3623,40.226,40.3264,94100.0
2010-08-18 15:40:00,56.21,56.26,56.06,56.2,85500.0,40.3193,40.3551,40.2117,40.3121,85500.0
2010-08-18 15:50:00,56.21,56.23,56.04,56.06,127500.0,40.3193,40.3336,40.1973,40.2117,127500.0
2010-08-19 09:30:00,55.86,55.88,55.47,55.59,67200.0,40.0682,40.0825,39.7885,39.8745,67200.0
2010-08-19 09:40:00,55.64,55.7,55.47,55.51,31400.0,39.9104,39.9534,39.7885,39.8171,31400.0
2010-08-19 09:50:00,55.47,55.48,55.16,55.28,63200.0,39.7885,39.7956,39.5661,39.6522,63200.0
2010-08-19 10:00:00,55.24,55.25,54.44,54.75,142800.0,39.6235,39.6306,39.0496,39.272,142800.0
2010-08-19 10:10:00,54.74,54.84,54.65,54.83,59500.0,39.2648,39.3366,39.2003,39.3294,59500.0
2010-08-19 10:20:00,54.84,54.84,54.47,54.56,60200.0,39.3366,39.3366,39.0712,39.1357,60200.0
2010-08-19 10:30:00,54.57,54.69,54.35,54.38,69300.0,39.1429,39.229,38.9851,39.0066,69300.0
2010-08-19 10:40:00,54.38,54.42,54.18,54.32,108300.0,39.0066,39.0353,38.8631,38.9636,108300.0
2010-08-19 10:50:00,54.32,54.36,54.15,54.3,85700.0,38.9636,38.9923,38.8416,38.9492,85700.0
2010-08-19 11:00:00,54.29,54.37,54.11,54.2,71700.0,38.942,38.9994,38.8129,38.8775,71700.0
2010-08-19 11:10:00,54.2,54.34,54.15,54.31,41500.0,38.8775,38.9779,38.8416,38.9564,41500.0
2010-08-19 11:20:00,54.32,54.37,54.26,54.28,42800.0,38.9636,38.9994,38.9205,38.9349,42800.0
2010-08-19 11:30:00,54.28,54.28,54.01,54.14,88700.0,38.9349,38.9349,38.7412,38.8344,88700.0
2010-08-19 11:40:00,54.14,54.14,53.84,53.89,85500.0,38.8344,38.8344,38.6193,38.6551,85500.0
2010-08-19 11:50:00,53.86,53.97,53.73,53.97,77400.0,38.6336,38.7125,38.5404,38.7125,77400.0
2010-08-19 12:00:00,53.94,54.01,53.76,53.81,72100.0,38.691,38.7412,38.5619,38.5977,72100.0
2010-08-19 12:10:00,53.84,54.04,53.77,54.03,46500.0,38.6193,38.7627,38.569,38.7555,46500.0
2010-08-19 12:20:00,54.02,54.04,53.9,53.93,41700.0,38.7484,38.7627,38.6623,38.6838,41700.0
2010-08-19 12:30:00,53.93,54.17,53.91,54.15,57600.0,38.6838,38.856,38.6695,38.8416,57600.0
2010-08-19 12:40:00,54.15,54.15,53.98,54.02,59000.0,38.8416,38.8416,38.7197,38.7484,59000.0
2010-08-19 12:50:00,54.02,54.1,53.93,54.09,36200.0,38.7484,38.8058,38.6838,38.7986,36200.0
2010-08-19 13:00:00,54.12,54.22,54.12,54.15,41800.0,38.8201,38.8918,38.8201,38.8416,41800.0
2010-08-19 13:10:00,54.15,54.22,54.09,54.22,29900.0,38.8416,38.8918,38.7986,38.8918,29900.0
2010-08-19 13:20:00,54.23,54.26,54.21,54.24,34300.0,38.899,38.9205,38.8847,38.9062,34300.0
2010-08-19 13:30:00,54.25,54.3,54.17,54.3,25600.0,38.9134,38.9492,38.856,38.9492,25600.0
2010-08-19 13:40:00,54.3,54.3,54.13,54.15,25600.0,38.9492,38.9492,38.8273,38.8416,25600.0
2010-08-19 13:50:00,54.15,54.22,54.1,54.1,28600.0,38.8416,38.8918,38.8058,38.8058,28600.0
2010-08-19 14:00:00,54.1,54.11,53.96,54.07,61700.0,38.8058,38.8129,38.7053,38.7842,61700.0
2010-08-19 14:10:00,54.06,54.22,54.06,54.16,29400.0,38.7771,38.8918,38.7771,38.8488,29400.0
2010-08-19 14:20:00,54.16,54.37,54.15,54.27,32500.0,38.8488,38.9994,38.8416,38.9277,32500.0
2010-08-19 14:30:00,54.27,54.36,54.26,54.28,54100.0,38.9277,38.9923,38.9205,38.9349,54100.0
2010-08-19 14:40:00,54.29,54.3,54.15,54.22,82900.0,38.942,38.9492,38.8416,38.8918,82900.0
2010-08-19 14:50:00,54.22,54.31,54.19,54.22,63800.0,38.8918,38.9564,38.8703,38.8918,63800.0
2010-08-19 15:00:00,54.22,54.3,54.18,54.29,53400.0,38.8918,38.9492,38.8631,38.942,53400.0
2010-08-19 15:10:00,54.28,54.54,54.25,54.47,78300.0,38.9349,39.1214,38.9134,39.0712,78300.0
2010-08-19 15:20:00,54.48,54.62,54.45,54.45,103200.0,39.0783,39.1788,39.0568,39.0568,103200.0
2010-08-19 15:30:00,54.44,54.6,54.42,54.44,88700.0,39.0496,39.1644,39.0353,39.0496,88700.0
2010-08-19 15:40:00,54.46,54.55,54.39,54.54,173200.0,39.064,39.1285,39.0138,39.1214,173200.0
2010-08-19 15:50:00,54.54,54.63,54.44,54.53,314000.0,39.1214,39.1859,39.0496,39.1142,314000.0
2010-08-20 09:30:00,54.16,54.55,54.07,54.16,376200.0,38.8488,39.1285,38.7842,38.8488,376200.0
2010-08-20 09:40:00,54.12,54.24,53.79,53.86,84200.0,38.8201,38.9062,38.5834,38.6336,84200.0
2010-08-20 09:50:00,53.89,54.23,53.88,54.13,46200.0,38.6551,38.899,38.648,38.8273,46200.0
2010-08-20 10:00:00,54.14,54.17,53.94,54.01,49500.0,38.8344,38.856,38.691,38.7412,49500.0
2010-08-20 10:10:00,54.02,54.05,53.78,53.82,62300.0,38.7484,38.7699,38.5762,38.6049,62300.0
2010-08-20 10:20:00,53.83,53.91,53.73,53.81,74100.0,38.6121,38.6695,38.5404,38.5977,74100.0
2010-08-20 10:30:00,53.83,53.96,53.83,53.88,52600.0,38.6121,38.7053,38.6121,38.648,52600.0
2010-08-20 10:40:00,53.88,54.1,53.88,53.96,30200.0,38.648,38.8058,38.648,38.7053,30200.0
2010-08-20 10:50:00,53.97,53.98,53.8,53.84,39600.0,38.7125,38.7197,38.5906,38.6193,39600.0
2010-08-20 11:00:00,53.82,53.92,53.72,53.91,54300.0,38.6049,38.6766,38.5332,38.6695,54300.0
2010-08-20 11:10:00,53.9,53.92,53.7,53.71,40700.0,38.6623,38.6766,38.5188,38.526,40700.0
2010-08-20 11:20:00,53.7,53.75,53.64,53.75,36200.0,38.5188,38.5547,38.4758,38.5547,36200.0
2010-08-20 11:30:00,53.74,53.75,53.56,53.58,34900.0,38.5475,38.5547,38.4184,38.4328,34900.0
2010-08-20 11:40:00,53.59,53.63,53.48,53.5,62500.0,38.4399,38.4686,38.361,38.3754,62500.0
2010-08-20 11:50:00,53.5,53.52,53.35,53.38,67800.0,38.3754,38.3897,38.2678,38.2893,67800.0
2010-08-20 12:00:00,53.4,53.56,53.4,53.56,20300.0,38.3036,38.4184,38.3036,38.4184,20300.0
2010-08-20 12:10:00,53.56,53.62,53.54,53.54,38300.0,38.4184,38.4615,38.4041,38.4041,38300.0
2010-08-20 12:20:00,53.54,53.68,53.54,53.6,25800.0,38.4041,38.5045,38.4041,38.4471,25800.0
2010-08-20 12:30:00,53.61,53.74,53.6,53.71,31500.0,38.4543,38.5475,38.4471,38.526,31500.0
2010-08-20 12:40:00,53.72,53.81,53.72,53.74,106600.0,38.5332,38.5977,38.5332,38.5475,106600.0
2010-08-20 12:50:00,53.75,53.93,53.74,53.88,33400.0,38.5547,38.6838,38.5475,38.648,33400.0
2010-08-20 13:00:00,53.88,53.98,53.88,53.98,32100.0,38.648,38.7197,38.648,38.7197,32100.0
2010-08-20 13:10:00,53.98,53.98,53.84,53.85,41700.0,38.7197,38.7197,38.6193,38.6264,41700.0
2010-08-20 13:20:00,53.85,53.97,53.81,53.92,31700.0,38.6264,38.7125,38.5977,38.6766,31700.0
2010-08-20 13:30:00,53.93,53.94,53.76,53.85,60000.0,38.6838,38.691,38.5619,38.6264,60000.0
2010-08-20 13:40:00,53.86,53.97,53.83,53.94,38800.0,38.6336,38.7125,38.6121,38.691,38800.0
2010-08-20 13:50:00,53.94,54.06,53.92,53.94,48900.0,38.691,38.7771,38.6766,38.691,48900.0
2010-08-20 14:00:00,53.95,54.03,53.94,53.97,36300.0,38.6982,38.7555,38.691,38.7125,36300.0
2010-08-20 14:10:00,53.98,54.17,53.97,54.14,42300.0,38.7197,38.856,38.7125,38.8344,42300.0
2010-08-20 14:20:00,54.15,54.21,54.1,54.12,39600.0,38.8416,38.8847,38.8058,38.8201,39600.0
2010-08-20 14:30:00,54.11,54.33,54.1,54.26,60000.0,38.8129,38.9707,38.8058,38.9205,60000.0
2010-08-20 14:40:00,54.27,54.43,54.25,54.33,56300.0,38.9277,39.0425,38.9134,38.9707,56300.0
2010-08-20 14:50:00,54.31,54.42,54.31,54.37,38700.0,38.9564,39.0353,38.9564,38.9994,38700.0
2010-08-20 15:00:00,54.37,54.37,54.25,54.32,50500.0,38.9994,38.9994,38.9134,38.9636,50500.0
2010-08-20 15:10:00,54.31,54.42,54.29,54.38,70400.0,38.9564,39.0353,38.942,39.0066,70400.0
2010-08-20 15:20:00,54.38,54.39,54.3,54.39,46200.0,39.0066,39.0138,38.9492,39.0138,46200.0
2010-08-20 15:30:00,54.38,54.47,54.31,54.37,64800.0,39.0066,39.0712,38.9564,38.9994,64800.0
2010-08-20 15:40:00,54.37,54.46,54.35,54.37,87300.0,38.9994,39.064,38.9851,38.9994,87300.0
2010-08-20 15:50:00,54.37,54.51,54.37,54.41,190700.0,38.9994,39.0998,38.9994,39.0281,190700.0
2010-08-23 09:30:00,54.81,54.81,54.3,54.48,71600.0,39.315,39.315,38.9492,39.0783,71600.0
2010-08-23 09:40:00,54.48,54.78,54.43,54.64,66700.0,39.0783,39.2935,39.0425,39.1931,66700.0
2010-08-23 09:50:00,54.66,54.71,54.48,54.64,39500.0,39.2074,39.2433,39.0783,39.1931,39500.0
2010-08-23 10:00:00,54.62,54.68,54.57,54.65,30100.0,39.1788,39.2218,39.1429,39.2003,30100.0
2010-08-23 10:10:00,54.64,54.64,54.4,54.46,35700.0,39.1931,39.1931,39.0209,39.064,35700.0
2010-08-23 10:20:00,54.46,54.46,54.25,54.28,51800.0,39.064,39.064,38.9134,38.9349,51800.0
2010-08-23 10:30:00,54.28,54.45,54.28,54.37,36000.0,38.9349,39.0568,38.9349,38.9994,36000.0
2010-08-23 10:40:00,54.38,54.38,53.93,53.93,85500.0,39.0066,39.0066,38.6838,38.6838,85500.0
2010-08-23 10:50:00,53.95,53.99,53.81,53.85,49000.0,38.6982,38.7269,38.5977,38.6264,49000.0
2010-08-23 11:00:00,53.85,53.93,53.72,53.89,53800.0,38.6264,38.6838,38.5332,38.6551,53800.0
2010-08-23 11:10:00,53.89,53.98,53.8,53.86,36500.0,38.6551,38.7197,38.5906,38.6336,36500.0
2010-08-23 11:20:00,53.86,53.87,53.53,53.6,96300.0,38.6336,38.6408,38.3969,38.4471,96300.0
2010-08-23 11:30:00,53.6,53.69,53.5,53.5,136600.0,38.4471,38.5117,38.3754,38.3754,136600.0
2010-08-23 11:40:00,53.51,53.54,53.42,53.44,213000.0,38.3826,38.4041,38.318,38.3323,213000.0
2010-08-23 11:50:00,53.43,53.49,53.29,53.34,101800.0,38.3252,38.3682,38.2247,38.2606,101800.0
2010-08-23 12:00:00,53.32,53.5,53.32,53.48,39200.0,38.2463,38.3754,38.2463,38.361,39200.0
2010-08-23 12:10:00,53.47,53.59,53.42,53.5,51000.0,38.3539,38.4399,38.318,38.3754,51000.0
2010-08-23 12:20:00,53.49,53.56,53.49,53.55,29300.0,38.3682,38.4184,38.3682,38.4112,29300.0
2010-08-23 12:30:00,53.56,53.63,53.49,53.52,31600.0,38.4184,38.4686,38.3682,38.3897,31600.0
2010-08-23 12:40:00,53.52,53.59,53.5,53.57,57300.0,38.3897,38.4399,38.3754,38.4256,57300.0
2010-08-23 12:50:00,53.56,53.62,53.53,53.56,27200.0,38.4184,38.4615,38.3969,38.4184,27200.0
2010-08-23 13:00:00,53.56,53.59,53.5,53.5,33300.0,38.4184,38.4399,38.3754,38.3754,33300.0
2010-08-23 13:10:00,53.51,53.53,53.44,53.51,29900.0,38.3826,38.3969,38.3323,38.3826,29900.0
2010-08-23 13:20:00,53.52,53.61,53.5,53.61,26700.0,38.3897,38.4543,38.3754,38.4543,26700.0
2010-08-23 13:30:00,53.61,53.63,53.42,53.44,36800.0,38.4543,38.4686,38.318,38.3323,36800.0
2010-08-23 13:40:00,53.44,53.57,53.36,53.54,42300.0,38.3323,38.4256,38.275,38.4041,42300.0
2010-08-23 13:50:00,53.55,53.65,53.54,53.64,78500.0,38.4112,38.483,38.4041,38.4758,78500.0
2010-08-23 14:00:00,53.64,53.85,53.59,53.81,53400.0,38.4758,38.6264,38.4399,38.5977,53400.0
2010-08-23 14:10:00,53.8,53.83,53.69,53.72,48700.0,38.5906,38.6121,38.5117,38.5332,48700.0
2010-08-23 14:20:00,53.71,53.74,53.63,53.63,56000.0,38.526,38.5475,38.4686,38.4686,56000.0
2010-08-23 14:30:00,53.63,53.8,53.63,53.73,44300.0,38.4686,38.5906,38.4686,38.5404,44300.0
2010-08-23 14:40:00,53.73,53.74,53.63,53.67,55600.0,38.5404,38.5475,38.4686,38.4973,55600.0
2010-08-23 14:50:00,53.68,53.72,53.62,53.68,60100.0,38.5045,38.5332,38.4615,38.5045,60100.0
2010-08-23 15:00:00,53.68,53.79,53.67,53.74,85000.0,38.5045,38.5834,38.4973,38.5475,85000.0
2010-08-23 15:10:00,53.73,53.82,53.72,53.75,63700.0,38.5404,38.6049,38.5332,38.5547,63700.0
2010-08-23 15:20:00,53.75,53.78,53.54,53.58,82200.0,38.5547,38.5762,38.4041,38.4328,82200.0
2010-08-23 15:30:00,53.58,53.65,53.45,53.46,84200.0,38.4328,38.483,38.3395,38.3467,84200.0
2010-08-23 15:40:00,53.46,53.51,53.38,53.43,95500.0,38.3467,38.3826,38.2893,38.3252,95500.0
2010-08-23 15:50:00,53.45,53.51,53.39,53.45,196600.0,38.3395,38.3826,38.2965,38.3395,196600.0
2010-08-24 09:30:00,52.72,52.72,52.35,52.35,118700.0,37.8159,37.8159,37.5505,37.5505,118700.0
2010-08-24 09:40:00,52.34,52.49,52.16,52.22,40600.0,37.5433,37.6509,37.4142,37.4572,40600.0
2010-08-24 09:50:00,52.26,52.27,51.99,52.05,135800.0,37.4859,37.4931,37.2923,37.3353,135800.0
2010-08-24 10:00:00,52.05,52.05,51.56,51.73,159700.0,37.3353,37.3353,36.9838,37.1058,159700.0
2010-08-24 10:10:00,51.73,52.02,51.72,51.94,128600.0,37.1058,37.3138,37.0986,37.2564,128600.0
2010-08-24 10:20:00,51.92,52.08,51.86,51.86,103200.0,37.242,37.3568,37.199,37.199,103200.0
2010-08-24 10:30:00,51.86,51.97,51.62,51.7,63000.0,37.199,37.2779,37.0269,37.0842,63000.0
2010-08-24 10:40:00,51.7,51.74,51.53,51.7,112100.0,37.0842,37.1129,36.9623,37.0842,112100.0
2010-08-24 10:50:00,51.7,52.0,51.66,52.0,58200.0,37.0842,37.2994,37.0556,37.2994,58200.0
2010-08-24 11:00:00,52.0,52.21,52.0,52.19,77700.0,37.2994,37.4501,37.2994,37.4357,77700.0
2010-08-24 11:10:00,52.15,52.2,52.04,52.1,78700.0,37.407,37.4429,37.3281,37.3712,78700.0
2010-08-24 11:20:00,52.11,52.35,52.04,52.35,74400.0,37.3783,37.5505,37.3281,37.5505,74400.0
2010-08-24 11:30:00,52.36,52.67,52.36,52.65,84000.0,37.5577,37.78,37.5577,37.7657,84000.0
2010-08-24 11:40:00,52.64,52.78,52.64,52.72,75600.0,37.7585,37.8589,37.7585,37.8159,75600.0
2010-08-24 11:50:00,52.71,52.72,52.63,52.65,49600.0,37.8087,37.8159,37.7513,37.7657,49600.0
2010-08-24 12:00:00,52.64,52.78,52.63,52.78,38500.0,37.7585,37.8589,37.7513,37.8589,38500.0
2010-08-24 12:10:00,52.77,52.84,52.65,52.78,81200.0,37.8518,37.902,37.7657,37.8589,81200.0
2010-08-24 12:20:00,52.79,52.79,52.7,52.72,148900.0,37.8661,37.8661,37.8015,37.8159,148900.0
2010-08-24 12:30:00,52.74,52.8,52.69,52.76,143100.0,37.8302,37.8733,37.7944,37.8446,143100.0
2010-08-24 12:40:00,52.75,52.78,52.73,52.75,51600.0,37.8374,37.8589,37.8231,37.8374,51600.0
2010-08-24 12:50:00,52.75,52.86,52.73,52.83,72100.0,37.8374,37.9163,37.8231,37.8948,72100.0
2010-08-24 13:00:00,52.84,52.91,52.81,52.9,153400.0,37.902,37.9522,37.8804,37.945,153400.0
2010-08-24 13:10:00,52.88,52.99,52.83,52.84,157500.0,37.9307,38.0096,37.8948,37.902,157500.0
2010-08-24 13:20:00,52.83,53.05,52.8,53.05,52100.0,37.8948,38.0526,37.8733,38.0526,52100.0
2010-08-24 13:30:00,53.08,53.11,52.99,53.05,51300.0,38.0741,38.0956,38.0096,38.0526,51300.0
2010-08-24 13:40:00,53.05,53.08,52.66,52.72,83100.0,38.0526,38.0741,37.7728,37.8159,83100.0
2010-08-24 13:50:00,52.72,52.74,52.52,52.59,84100.0,37.8159,37.8302,37.6724,37.7226,84100.0
2010-08-24 14:00:00,52.58,52.69,52.55,52.69,44500.0,37.7155,37.7944,37.6939,37.7944,44500.0
2010-08-24 14:10:00,52.67,52.75,52.58,52.73,43600.0,37.78,37.8374,37.7155,37.8231,43600.0
2010-08-24 14:20:00,52.73,52.75,52.6,52.63,39900.0,37.8231,37.8374,37.7298,37.7513,39900.0
2010-08-24 14:30:00,52.64,52.78,52.58,52.77,44800.0,37.7585,37.8589,37.7155,37.8518,44800.0
2010-08-24 14:40:00,52.78,52.87,52.73,52.83,60700.0,37.8589,37.9235,37.8231,37.8948,60700.0
2010-08-24 14:50:00,52.82,52.91,52.77,52.89,92900.0,37.8876,37.9522,37.8518,37.9378,92900.0
2010-08-24 15:00:00,52.88,53.03,52.83,53.0,76900.0,37.9307,38.0382,37.8948,38.0167,76900.0
2010-08-24 15:10:00,53.0,53.05,52.95,52.97,58400.0,38.0167,38.0526,37.9809,37.9952,58400.0
2010-08-24 15:20:00,52.97,53.12,52.9,53.04,90700.0,37.9952,38.1028,37.945,38.0454,90700.0
2010-08-24 15:30:00,53.04,53.09,52.81,52.9,124900.0,38.0454,38.0813,37.8804,37.945,124900.0
2010-08-24 15:40:00,52.89,52.92,52.77,52.87,165100.0,37.9378,37.9593,37.8518,37.9235,165100.0
2010-08-24 15:50:00,52.86,52.88,52.67,52.72,233400.0,37.9163,37.9307,37.78,37.8159,233400.0
2010-08-25 09:30:00,52.16,52.39,51.94,52.15,117300.0,37.4142,37.5792,37.2564,37.407,117300.0
2010-08-25 09:40:00,52.21,52.31,52.03,52.06,68000.0,37.4501,37.5218,37.321,37.3425,68000.0
2010-08-25 09:50:00,52.06,52.23,51.84,51.95,79500.0,37.3425,37.4644,37.1847,37.2636,79500.0
2010-08-25 10:00:00,51.91,52.2,51.71,52.16,117700.0,37.2349,37.4429,37.0914,37.4142,117700.0
2010-08-25 10:10:00,52.17,52.34,52.14,52.28,60500.0,37.4214,37.5433,37.3999,37.5003,60500.0
2010-08-25 10:20:00,52.28,52.47,52.26,52.47,96500.0,37.5003,37.6366,37.4859,37.6366,96500.0
2010-08-25 10:30:00,52.47,52.47,52.26,52.35,81700.0,37.6366,37.6366,37.4859,37.5505,81700.0
2010-08-25 10:40:00,52.33,52.65,52.32,52.63,87800.0,37.5361,37.7657,37.529,37.7513,87800.0
2010-08-25 10:50:00,52.65,52.99,52.63,52.94,110800.0,37.7657,38.0096,37.7513,37.9737,110800.0
2010-08-25 11:00:00,52.94,52.97,52.7,52.75,92000.0,37.9737,37.9952,37.8015,37.8374,92000.0
2010-08-25 11:10:00,52.75,52.89,52.59,52.86,47400.0,37.8374,37.9378,37.7226,37.9163,47400.0
2010-08-25 11:20:00,52.86,53.08,52.85,53.07,106000.0,37.9163,38.0741,37.9091,38.0669,106000.0
2010-08-25 11:30:00,53.06,53.07,52.97,53.03,45400.0,38.0598,38.0669,37.9952,38.0382,45400.0
2010-08-25 11:40:00,53.03,53.08,52.96,53.0,49600.0,38.0382,38.0741,37.988,38.0167,49600.0
2010-08-25 11:50:00,53.0,53.07,52.98,53.02,59200.0,38.0167,38.0669,38.0024,38.0311,59200.0
2010-08-25 12:00:00,53.01,53.1,52.97,53.04,44700.0,38.0239,38.0885,37.9952,38.0454,44700.0
2010-08-25 12:10:00,53.04,53.14,53.02,53.09,80000.0,38.0454,38.1172,38.0311,38.0813,80000.0
2010-08-25 12:20:00,53.09,53.18,53.03,53.16,41400.0,38.0813,38.1458,38.0382,38.1315,41400.0
2010-08-25 12:30:00,53.16,53.25,53.12,53.21,68900.0,38.1315,38.1961,38.1028,38.1674,68900.0
2010-08-25 12:40:00,53.21,53.21,53.02,53.03,28400.0,38.1674,38.1674,38.0311,38.0382,28400.0
2010-08-25 12:50:00,53.02,53.17,53.0,53.1,39600.0,38.0311,38.1387,38.0167,38.0885,39600.0
2010-08-25 13:00:00,53.1,53.14,53.01,53.12,43900.0,38.0885,38.1172,38.0239,38.1028,43900.0
2010-08-25 13:10:00,53.12,53.25,53.1,53.24,30000.0,38.1028,38.1961,38.0885,38.1889,30000.0
2010-08-25 13:20:00,53.23,53.23,53.0,53.03,29300.0,38.1817,38.1817,38.0167,38.0382,29300.0
2010-08-25 13:30:00,53.03,53.11,53.0,53.09,28900.0,38.0382,38.0956,38.0167,38.0813,28900.0
2010-08-25 13:40:00,53.08,53.1,53.01,53.07,31300.0,38.0741,38.0885,38.0239,38.0669,31300.0
2010-08-25 13:50:00,53.07,53.09,53.03,53.05,22200.0,38.0669,38.0813,38.0382,38.0526,22200.0
2010-08-25 14:00:00,53.06,53.1,52.93,52.99,89200.0,38.0598,38.0885,37.9665,38.0096,89200.0
2010-08-25 14:10:00,52.98,53.04,52.95,52.96,105600.0,38.0024,38.0454,37.9809,37.988,105600.0
2010-08-25 14:20:00,52.97,52.99,52.85,52.86,78000.0,37.9952,38.0096,37.9091,37.9163,78000.0
2010-08-25 14:30:00,52.87,53.16,52.79,53.14,167600.0,37.9235,38.1315,37.8661,38.1172,167600.0
2010-08-25 14:40:00,53.13,53.28,53.13,53.18,118100.0,38.11,38.2176,38.11,38.1458,118100.0
2010-08-25 14:50:00,53.18,53.19,53.07,53.17,103200.0,38.1458,38.153,38.0669,38.1387,103200.0
2010-08-25 15:00:00,53.18,53.26,53.1,53.13,110000.0,38.1458,38.2032,38.0885,38.11,110000.0
2010-08-25 15:10:00,53.14,53.2,53.03,53.06,124200.0,38.1172,38.1602,38.0382,38.0598,124200.0
2010-08-25 15:20:00,53.06,53.07,52.99,53.01,121700.0,38.0598,38.0669,38.0096,38.0239,121700.0
2010-08-25 15:30:00,53.0,53.28,53.0,53.22,140100.0,38.0167,38.2176,38.0167,38.1745,140100.0
2010-08-25 15:40:00,53.23,53.34,53.16,53.22,178400.0,38.1817,38.2606,38.1315,38.1745,178400.0
2010-08-25 15:50:00,53.22,53.26,53.03,53.05,229700.0,38.1745,38.2032,38.0382,38.0526,229700.0
2010-08-26 09:30:00,53.41,53.59,53.39,53.5,43500.0,38.3108,38.4399,38.2965,38.3754,43500.0
2010-08-26 09:40:00,53.56,53.56,53.26,53.26,60100.0,38.4184,38.4184,38.2032,38.2032,60100.0
2010-08-26 09:50:00,53.26,53.73,53.16,53.7,102900.0,38.2032,38.5404,38.1315,38.5188,102900.0
2010-08-26 10:00:00,53.71,53.8,53.63,53.71,71200.0,38.526,38.5906,38.4686,38.526,71200.0
2010-08-26 10:10:00,53.69,54.01,53.69,53.89,82800.0,38.5117,38.7412,38.5117,38.6551,82800.0
2010-08-26 10:20:00,53.89,53.91,53.69,53.81,59900.0,38.6551,38.6695,38.5117,38.5977,59900.0
2010-08-26 10:30:00,53.83,53.92,53.76,53.83,44200.0,38.6121,38.6766,38.5619,38.6121,44200.0
2010-08-26 10:40:00,53.83,53.87,53.71,53.75,30600.0,38.6121,38.6408,38.526,38.5547,30600.0
2010-08-26 10:50:00,53.77,53.83,53.69,53.77,29500.0,38.569,38.6121,38.5117,38.569,29500.0
2010-08-26 11:00:00,53.75,53.76,53.45,53.49,56000.0,38.5547,38.5619,38.3395,38.3682,56000.0
2010-08-26 11:10:00,53.49,53.63,53.4,53.63,52100.0,38.3682,38.4686,38.3036,38.4686,52100.0
2010-08-26 11:20:00,53.61,53.67,53.6,53.61,21900.0,38.4543,38.4973,38.4471,38.4543,21900.0
2010-08-26 11:30:00,53.61,53.61,53.41,53.42,48700.0,38.4543,38.4543,38.3108,38.318,48700.0
2010-08-26 11:40:00,53.42,53.45,53.31,53.36,46400.0,38.318,38.3395,38.2391,38.275,46400.0
2010-08-26 11:50:00,53.36,53.5,53.28,53.5,67400.0,38.275,38.3754,38.2176,38.3754,67400.0
2010-08-26 12:00:00,53.5,53.55,53.45,53.46,14400.0,38.3754,38.4112,38.3395,38.3467,14400.0
2010-08-26 12:10:00,53.47,53.47,53.33,53.36,11100.0,38.3539,38.3539,38.2534,38.275,11100.0
2010-08-26 12:20:00,53.37,53.52,53.37,53.48,16600.0,38.2821,38.3897,38.2821,38.361,16600.0
2010-08-26 12:30:00,53.49,53.5,53.37,53.38,26300.0,38.3682,38.3754,38.2821,38.2893,26300.0
2010-08-26 12:40:00,53.37,53.5,53.32,53.47,42800.0,38.2821,38.3754,38.2463,38.3539,42800.0
2010-08-26 12:50:00,53.48,53.51,53.34,53.51,52000.0,38.361,38.3826,38.2606,38.3826,52000.0
2010-08-26 13:00:00,53.52,53.55,53.39,53.42,25900.0,38.3897,38.4112,38.2965,38.318,25900.0
2010-08-26 13:10:00,53.42,53.44,53.34,53.42,21000.0,38.318,38.3323,38.2606,38.318,21000.0
2010-08-26 13:20:00,53.42,53.52,53.42,53.5,23800.0,38.318,38.3897,38.318,38.3754,23800.0
2010-08-26 13:30:00,53.5,53.57,53.49,53.51,22000.0,38.3754,38.4256,38.3682,38.3826,22000.0
2010-08-26 13:40:00,53.5,53.54,53.43,53.43,21300.0,38.3754,38.4041,38.3252,38.3252,21300.0
2010-08-26 13:50:00,53.43,53.44,53.32,53.33,37200.0,38.3252,38.3323,38.2463,38.2534,37200.0
2010-08-26 14:00:00,53.32,53.46,53.32,53.33,51900.0,38.2463,38.3467,38.2463,38.2534,51900.0
2010-08-26 14:10:00,53.33,53.35,53.14,53.22,53600.0,38.2534,38.2678,38.1172,38.1745,53600.0
2010-08-26 14:20:00,53.22,53.24,53.16,53.18,22100.0,38.1745,38.1889,38.1315,38.1458,22100.0
2010-08-26 14:30:00,53.19,53.19,53.1,53.15,47200.0,38.153,38.153,38.0885,38.1243,47200.0
2010-08-26 14:40:00,53.17,53.17,53.09,53.14,38800.0,38.1387,38.1387,38.0813,38.1172,38800.0
2010-08-26 14:50:00,53.14,53.14,52.95,53.01,111000.0,38.1172,38.1172,37.9809,38.0239,111000.0
2010-08-26 15:00:00,53.0,53.11,52.99,53.08,90200.0,38.0167,38.0956,38.0096,38.0741,90200.0
2010-08-26 15:10:00,53.08,53.27,53.07,53.26,51000.0,38.0741,38.2104,38.0669,38.2032,51000.0
2010-08-26 15:20:00,53.25,53.37,53.18,53.2,57900.0,38.1961,38.2821,38.1458,38.1602,57900.0
2010-08-26 15:30:00,53.2,53.24,53.12,53.19,58300.0,38.1602,38.1889,38.1028,38.153,58300.0
2010-08-26 15:40:00,53.2,53.41,53.17,53.32,175100.0,38.1602,38.3108,38.1387,38.2463,175100.0
2010-08-26 15:50:00,53.32,53.34,53.05,53.09,194900.0,38.2463,38.2606,38.0526,38.0813,194900.0
2010-08-27 09:30:00,53.54,53.72,53.52,53.53,44100.0,38.4041,38.5332,38.3897,38.3969,44100.0
2010-08-27 09:40:00,53.53,53.55,53.26,53.29,30500.0,38.3969,38.4112,38.2032,38.2247,30500.0
2010-08-27 09:50:00,53.29,53.59,53.26,53.4,79700.0,38.2247,38.4399,38.2032,38.3036,79700.0
2010-08-27 10:00:00,53.41,53.49,53.0,53.13,98800.0,38.3108,38.3682,38.0167,38.11,98800.0
2010-08-27 10:10:00,53.15,53.78,53.08,53.72,74600.0,38.1243,38.5762,38.0741,38.5332,74600.0
2010-08-27 10:20:00,53.7,53.77,53.41,53.73,52100.0,38.5188,38.569,38.3108,38.5404,52100.0
2010-08-27 10:30:00,53.74,53.97,53.7,53.89,38900.0,38.5475,38.7125,38.5188,38.6551,38900.0
2010-08-27 10:40:00,53.89,53.94,53.78,53.79,54200.0,38.6551,38.691,38.5762,38.5834,54200.0
2010-08-27 10:50:00,53.79,53.81,53.59,53.67,28400.0,38.5834,38.5977,38.4399,38.4973,28400.0
2010-08-27 11:00:00,53.68,54.12,53.68,54.09,58000.0,38.5045,38.8201,38.5045,38.7986,58000.0
2010-08-27 11:10:00,54.1,54.32,54.09,54.21,55900.0,38.8058,38.9636,38.7986,38.8847,55900.0
2010-08-27 11:20:00,54.2,54.32,54.18,54.28,43400.0,38.8775,38.9636,38.8631,38.9349,43400.0
2010-08-27 11:30:00,54.32,54.4,54.28,54.33,66100.0,38.9636,39.0209,38.9349,38.9707,66100.0
2010-08-27 11:40:00,54.34,54.4,54.29,54.36,27200.0,38.9779,39.0209,38.942,38.9923,27200.0
2010-08-27 11:50:00,54.36,54.41,54.26,54.29,32000.0,38.9923,39.0281,38.9205,38.942,32000.0
2010-08-27 12:00:00,54.29,54.34,54.2,54.26,31500.0,38.942,38.9779,38.8775,38.9205,31500.0
2010-08-27 12:10:00,54.27,54.37,54.23,54.37,39000.0,38.9277,38.9994,38.899,38.9994,39000.0
2010-08-27 12:20:00,54.38,54.39,54.28,54.31,42900.0,39.0066,39.0138,38.9349,38.9564,42900.0
2010-08-27 12:30:00,54.31,54.37,54.26,54.26,42700.0,38.9564,38.9994,38.9205,38.9205,42700.0
2010-08-27 12:40:00,54.26,54.27,54.08,54.12,32800.0,38.9205,38.9277,38.7914,38.8201,32800.0
2010-08-27 12:50:00,54.1,54.18,54.03,54.08,27800.0,38.8058,38.8631,38.7555,38.7914,27800.0
2010-08-27 13:00:00,54.06,54.08,53.97,54.04,31600.0,38.7771,38.7914,38.7125,38.7627,31600.0
2010-08-27 13:10:00,54.05,54.06,53.96,53.99,30100.0,38.7699,38.7771,38.7053,38.7269,30100.0
2010-08-27 13:20:00,53.99,54.19,53.99,54.19,42200.0,38.7269,38.8703,38.7269,38.8703,42200.0
2010-08-27 13:30:00,54.22,54.44,54.17,54.31,50300.0,38.8918,39.0496,38.856,38.9564,50300.0
2010-08-27 13:40:00,54.34,54.37,54.29,54.29,24300.0,38.9779,38.9994,38.942,38.942,24300.0
2010-08-27 13:50:00,54.28,54.35,54.24,54.35,96800.0,38.9349,38.9851,38.9062,38.9851,96800.0
2010-08-27 14:00:00,54.35,54.42,54.11,54.2,71900.0,38.9851,39.0353,38.8129,38.8775,71900.0
2010-08-27 14:10:00,54.22,54.32,54.21,54.29,40900.0,38.8918,38.9636,38.8847,38.942,40900.0
2010-08-27 14:20:00,54.3,54.34,54.25,54.34,40100.0,38.9492,38.9779,38.9134,38.9779,40100.0
2010-08-27 14:30:00,54.36,54.5,54.33,54.49,56600.0,38.9923,39.0927,38.9707,39.0855,56600.0
2010-08-27 14:40:00,54.5,54.59,54.46,54.49,48300.0,39.0927,39.1572,39.064,39.0855,48300.0
2010-08-27 14:50:00,54.48,54.49,54.34,54.43,39300.0,39.0783,39.0855,38.9779,39.0425,39300.0
2010-08-27 15:00:00,54.43,54.43,54.34,54.38,44700.0,39.0425,39.0425,38.9779,39.0066,44700.0
2010-08-27 15:10:00,54.37,54.41,54.26,54.29,72800.0,38.9994,39.0281,38.9205,38.942,72800.0
2010-08-27 15:20:00,54.29,54.55,54.29,54.5,75400.0,38.942,39.1285,38.942,39.0927,75400.0
2010-08-27 15:30:00,54.51,54.55,54.42,54.46,84000.0,39.0998,39.1285,39.0353,39.064,84000.0
2010-08-27 15:40:00,54.47,54.57,54.43,54.54,122500.0,39.0712,39.1429,39.0425,39.1214,122500.0
2010-08-27 15:50:00,54.54,54.64,54.51,54.54,159100.0,39.1214,39.1931,39.0998,39.1214,159100.0
2010-08-30 09:30:00,54.46,54.79,54.32,54.74,26200.0,39.064,39.3007,38.9636,39.2648,26200.0
2010-08-30 09:40:00,54.81,54.95,54.71,54.77,36000.0,39.315,39.4155,39.2433,39.2863,36000.0
2010-08-30 09:50:00,54.76,54.81,54.56,54.76,22300.0,39.2792,39.315,39.1357,39.2792,22300.0
2010-08-30 10:00:00,54.74,54.74,54.52,54.58,35500.0,39.2648,39.2648,39.107,39.1501,35500.0
2010-08-30 10:10:00,54.58,54.62,54.39,54.43,32800.0,39.1501,39.1788,39.0138,39.0425,32800.0
2010-08-30 10:20:00,54.42,54.43,54.17,54.2,44100.0,39.0353,39.0425,38.856,38.8775,44100.0
2010-08-30 10:30:00,54.2,54.21,54.05,54.11,51500.0,38.8775,38.8847,38.7699,38.8129,51500.0
2010-08-30 10:40:00,54.1,54.18,54.04,54.18,66700.0,38.8058,38.8631,38.7627,38.8631,66700.0
2010-08-30 10:50:00,54.22,54.34,54.21,54.28,37000.0,38.8918,38.9779,38.8847,38.9349,37000.0
2010-08-30 11:00:00,54.28,54.3,53.98,54.03,35400.0,38.9349,38.9492,38.7197,38.7555,35400.0
2010-08-30 11:10:00,54.03,54.08,53.98,54.03,39000.0,38.7555,38.7914,38.7197,38.7555,39000.0
2010-08-30 11:20:00,54.04,54.04,53.86,54.0,34200.0,38.7627,38.7627,38.6336,38.734,34200.0
2010-08-30 11:30:00,54.0,54.0,53.85,53.89,24600.0,38.734,38.734,38.6264,38.6551,24600.0
2010-08-30 11:40:00,53.9,53.93,53.75,53.78,25500.0,38.6623,38.6838,38.5547,38.5762,25500.0
2010-08-30 11:50:00,53.81,53.83,53.67,53.83,20000.0,38.5977,38.6121,38.4973,38.6121,20000.0
2010-08-30 12:00:00,53.82,53.82,53.76,53.82,18100.0,38.6049,38.6049,38.5619,38.6049,18100.0
2010-08-30 12:10:00,53.82,53.88,53.77,53.8,29800.0,38.6049,38.648,38.569,38.5906,29800.0
2010-08-30 12:20:00,53.8,53.85,53.78,53.84,13200.0,38.5906,38.6264,38.5762,38.6193,13200.0
2010-08-30 12:30:00,53.84,53.9,53.77,53.89,16300.0,38.6193,38.6623,38.569,38.6551,16300.0
2010-08-30 12:40:00,53.91,54.15,53.91,54.13,33000.0,38.6695,38.8416,38.6695,38.8273,33000.0
2010-08-30 12:50:00,54.13,54.14,53.95,53.96,35800.0,38.8273,38.8344,38.6982,38.7053,35800.0
2010-08-30 13:00:00,53.95,53.99,53.9,53.99,14200.0,38.6982,38.7269,38.6623,38.7269,14200.0
2010-08-30 13:10:00,53.98,53.99,53.9,53.95,42300.0,38.7197,38.7269,38.6623,38.6982,42300.0
2010-08-30 13:20:00,53.95,53.95,53.72,53.76,60800.0,38.6982,38.6982,38.5332,38.5619,60800.0
2010-08-30 13:30:00,53.75,53.79,53.74,53.76,23500.0,38.5547,38.5834,38.5475,38.5619,23500.0
2010-08-30 13:40:00,53.76,53.9,53.75,53.9,39100.0,38.5619,38.6623,38.5547,38.6623,39100.0
2010-08-30 13:50:00,53.89,53.9,53.8,53.83,35900.0,38.6551,38.6623,38.5906,38.6121,35900.0
2010-08-30 14:00:00,53.84,53.9,53.72,53.78,36800.0,38.6193,38.6623,38.5332,38.5762,36800.0
2010-08-30 14:10:00,53.79,53.84,53.74,53.77,34100.0,38.5834,38.6193,38.5475,38.569,34100.0
2010-08-30 14:20:00,53.77,53.89,53.76,53.86,39800.0,38.569,38.6551,38.5619,38.6336,39800.0
2010-08-30 14:30:00,53.85,53.88,53.77,53.84,53400.0,38.6264,38.648,38.569,38.6193,53400.0
2010-08-30 14:40:00,53.85,53.97,53.81,53.85,42800.0,38.6264,38.7125,38.5977,38.6264,42800.0
2010-08-30 14:50:00,53.85,53.99,53.82,53.99,36300.0,38.6264,38.7269,38.6049,38.7269,36300.0
2010-08-30 15:00:00,53.98,54.03,53.87,53.87,51300.0,38.7197,38.7555,38.6408,38.6408,51300.0
2010-08-30 15:10:00,53.87,53.93,53.79,53.85,42900.0,38.6408,38.6838,38.5834,38.6264,42900.0
2010-08-30 15:20:00,53.84,53.92,53.77,53.8,65800.0,38.6193,38.6766,38.569,38.5906,65800.0
2010-08-30 15:30:00,53.79,53.85,53.71,53.82,88000.0,38.5834,38.6264,38.526,38.6049,88000.0
2010-08-30 15:40:00,53.82,53.85,53.65,53.67,141500.0,38.6049,38.6264,38.483,38.4973,141500.0
2010-08-30 15:50:00,53.67,53.69,53.49,53.5,174600.0,38.4973,38.5117,38.3682,38.3754,174600.0
2010-08-31 09:30:00,53.23,53.53,53.22,53.24,118500.0,38.1817,38.3969,38.1745,38.1889,118500.0
2010-08-31 09:40:00,53.24,53.7,53.07,53.67,88100.0,38.1889,38.5188,38.0669,38.4973,88100.0
2010-08-31 09:50:00,53.69,53.81,53.59,53.71,139400.0,38.5117,38.5977,38.4399,38.526,139400.0
2010-08-31 10:00:00,53.73,54.33,53.73,54.05,128200.0,38.5404,38.9707,38.5404,38.7699,128200.0
2010-08-31 10:10:00,54.08,54.36,54.06,54.1,95200.0,38.7914,38.9923,38.7771,38.8058,95200.0
2010-08-31 10:20:00,54.1,54.19,54.04,54.18,67800.0,38.8058,38.8703,38.7627,38.8631,67800.0
2010-08-31 10:30:00,54.17,54.37,54.03,54.09,89100.0,38.856,38.9994,38.7555,38.7986,89100.0
2010-08-31 10:40:00,54.09,54.1,53.82,53.96,108400.0,38.7986,38.8058,38.6049,38.7053,108400.0
2010-08-31 10:50:00,53.96,54.32,53.96,54.29,61700.0,38.7053,38.9636,38.7053,38.942,61700.0
2010-08-31 11:00:00,54.29,54.45,54.15,54.18,55400.0,38.942,39.0568,38.8416,38.8631,55400.0
2010-08-31 11:10:00,54.17,54.22,54.08,54.14,57100.0,38.856,38.8918,38.7914,38.8344,57100.0
2010-08-31 11:20:00,54.14,54.37,54.11,54.27,63500.0,38.8344,38.9994,38.8129,38.9277,63500.0
2010-08-31 11:30:00,54.24,54.47,54.21,54.35,48200.0,38.9062,39.0712,38.8847,38.9851,48200.0
2010-08-31 11:40:00,54.37,54.43,54.31,54.32,31500.0,38.9994,39.0425,38.9564,38.9636,31500.0
2010-08-31 11:50:00,54.31,54.47,54.28,54.36,40800.0,38.9564,39.0712,38.9349,38.9923,40800.0
2010-08-31 12:00:00,54.37,54.41,54.29,54.29,22700.0,38.9994,39.0281,38.942,38.942,22700.0
2010-08-31 12:10:00,54.3,54.33,54.24,54.32,30100.0,38.9492,38.9707,38.9062,38.9636,30100.0
2010-08-31 12:20:00,54.32,54.33,54.27,54.27,35400.0,38.9636,38.9707,38.9277,38.9277,35400.0
2010-08-31 12:30:00,54.28,54.35,54.25,54.25,41300.0,38.9349,38.9851,38.9134,38.9134,41300.0
2010-08-31 12:40:00,54.24,54.27,54.09,54.23,42000.0,38.9062,38.9277,38.7986,38.899,42000.0
2010-08-31 12:50:00,54.24,54.29,54.02,54.02,51600.0,38.9062,38.942,38.7484,38.7484,51600.0
2010-08-31 13:00:00,54.02,54.14,54.01,54.08,41000.0,38.7484,38.8344,38.7412,38.7914,41000.0
2010-08-31 13:10:00,54.1,54.2,54.08,54.12,32400.0,38.8058,38.8775,38.7914,38.8201,32400.0
2010-08-31 13:20:00,54.13,54.25,54.07,54.1,47200.0,38.8273,38.9134,38.7842,38.8058,47200.0
2010-08-31 13:30:00,54.11,54.14,53.98,54.07,71000.0,38.8129,38.8344,38.7197,38.7842,71000.0
2010-08-31 13:40:00,54.08,54.12,53.94,53.94,33800.0,38.7914,38.8201,38.691,38.691,33800.0
2010-08-31 13:50:00,53.94,53.96,53.85,53.87,76200.0,38.691,38.7053,38.6264,38.6408,76200.0
2010-08-31 14:00:00,53.87,54.03,53.74,54.01,92000.0,38.6408,38.7555,38.5475,38.7412,92000.0
2010-08-31 14:10:00,54.01,54.14,53.76,53.76,56600.0,38.7412,38.8344,38.5619,38.5619,56600.0
2010-08-31 14:20:00,53.76,53.8,53.58,53.66,99400.0,38.5619,38.5906,38.4328,38.4901,99400.0
2010-08-31 14:30:00,53.67,53.69,53.42,53.49,76300.0,38.4973,38.5117,38.318,38.3682,76300.0
2010-08-31 14:40:00,53.49,53.56,53.34,53.34,70000.0,38.3682,38.4184,38.2606,38.2606,70000.0
2010-08-31 14:50:00,53.35,53.55,53.34,53.45,74700.0,38.2678,38.4112,38.2606,38.3395,74700.0
2010-08-31 15:00:00,53.44,53.63,53.42,53.59,90400.0,38.3323,38.4686,38.318,38.4399,90400.0
2010-08-31 15:10:00,53.58,53.59,53.46,53.57,76800.0,38.4328,38.4399,38.3467,38.4256,76800.0
2010-08-31 15:20:00,53.57,53.59,53.43,53.47,110700.0,38.4256,38.4399,38.3252,38.3539,110700.0
2010-08-31 15:30:00,53.48,53.61,53.41,53.46,152600.0,38.361,38.4543,38.3108,38.3467,152600.0
2010-08-31 15:40:00,53.46,53.83,53.45,53.7,227600.0,38.3467,38.6121,38.3395,38.5188,227600.0
2010-08-31 15:50:00,53.71,53.76,53.59,53.68,291900.0,38.526,38.5619,38.4399,38.5045,291900.0
2010-09-01 09:30:00,54.34,54.68,54.25,54.45,128300.0,38.9779,39.2218,38.9134,39.0568,128300.0
2010-09-01 09:40:00,54.42,54.5,54.28,54.45,117100.0,39.0353,39.0927,38.9349,39.0568,117100.0
2010-09-01 09:50:00,54.42,54.79,54.42,54.64,149100.0,39.0353,39.3007,39.0353,39.1931,149100.0
2010-09-01 10:00:00,54.68,55.52,54.64,55.4,217900.0,39.2218,39.8243,39.1931,39.7382,217900.0
2010-09-01 10:10:00,55.38,55.63,55.3,55.46,132300.0,39.7239,39.9032,39.6665,39.7813,132300.0
2010-09-01 10:20:00,55.46,55.54,55.35,55.37,132500.0,39.7813,39.8387,39.7024,39.7167,132500.0
2010-09-01 10:30:00,55.37,55.5,55.35,55.45,106700.0,39.7167,39.81,39.7024,39.7741,106700.0
2010-09-01 10:40:00,55.45,55.5,55.38,55.43,94300.0,39.7741,39.81,39.7239,39.7598,94300.0
2010-09-01 10:50:00,55.42,55.72,55.41,55.59,83200.0,39.7526,39.9678,39.7454,39.8745,83200.0
2010-09-01 11:00:00,55.6,55.64,55.4,55.41,95200.0,39.8817,39.9104,39.7382,39.7454,95200.0
2010-09-01 11:10:00,55.41,55.41,55.27,55.33,85300.0,39.7454,39.7454,39.645,39.688,85300.0
2010-09-01 11:20:00,55.33,55.38,55.3,55.37,50200.0,39.688,39.7239,39.6665,39.7167,50200.0
2010-09-01 11:30:00,55.38,55.67,55.38,55.63,53300.0,39.7239,39.9319,39.7239,39.9032,53300.0
2010-09-01 11:40:00,55.63,55.74,55.58,55.69,59500.0,39.9032,39.9821,39.8674,39.9463,59500.0
2010-09-01 11:50:00,55.69,55.85,55.69,55.69,51400.0,39.9463,40.061,39.9463,39.9463,51400.0
2010-09-01 12:00:00,55.69,55.78,55.69,55.76,48200.0,39.9463,40.0108,39.9463,39.9965,48200.0
2010-09-01 12:10:00,55.76,55.8,55.73,55.75,43500.0,39.9965,40.0252,39.975,39.9893,43500.0
2010-09-01 12:20:00,55.75,55.81,55.65,55.68,82100.0,39.9893,40.0323,39.9176,39.9391,82100.0
2010-09-01 12:30:00,55.68,55.75,55.67,55.72,51900.0,39.9391,39.9893,39.9319,39.9678,51900.0
2010-09-01 12:40:00,55.71,55.74,55.68,55.7,56700.0,39.9606,39.9821,39.9391,39.9534,56700.0
2010-09-01 12:50:00,55.69,55.77,55.68,55.75,45500.0,39.9463,40.0036,39.9391,39.9893,45500.0
2010-09-01 13:00:00,55.74,55.87,55.7,55.87,24800.0,39.9821,40.0754,39.9534,40.0754,24800.0
2010-09-01 13:10:00,55.84,55.85,55.77,55.78,33300.0,40.0539,40.061,40.0036,40.0108,33300.0
2010-09-01 13:20:00,55.79,55.85,55.78,55.84,58700.0,40.018,40.061,40.0108,40.0539,58700.0
2010-09-01 13:30:00,55.83,55.9,55.8,55.88,41100.0,40.0467,40.0969,40.0252,40.0825,41100.0
2010-09-01 13:40:00,55.87,56.0,55.87,55.99,42800.0,40.0754,40.1686,40.0754,40.1614,42800.0
2010-09-01 13:50:00,55.98,56.0,55.88,55.9,34200.0,40.1543,40.1686,40.0825,40.0969,34200.0
2010-09-01 14:00:00,55.9,55.95,55.82,55.91,43200.0,40.0969,40.1328,40.0395,40.1041,43200.0
2010-09-01 14:10:00,55.9,55.9,55.77,55.8,87500.0,40.0969,40.0969,40.0036,40.0252,87500.0
2010-09-01 14:20:00,55.8,55.92,55.79,55.82,69300.0,40.0252,40.1112,40.018,40.0395,69300.0
2010-09-01 14:30:00,55.82,55.83,55.76,55.8,106000.0,40.0395,40.0467,39.9965,40.0252,106000.0
2010-09-01 14:40:00,55.8,55.84,55.71,55.81,65900.0,40.0252,40.0539,39.9606,40.0323,65900.0
2010-09-01 14:50:00,55.81,55.88,55.78,55.86,42600.0,40.0323,40.0825,40.0108,40.0682,42600.0
2010-09-01 15:00:00,55.86,56.03,55.8,56.01,76500.0,40.0682,40.1901,40.0252,40.1758,76500.0
2010-09-01 15:10:00,56.0,56.0,55.9,55.93,60700.0,40.1686,40.1686,40.0969,40.1184,60700.0
2010-09-01 15:20:00,55.93,56.02,55.91,55.99,179000.0,40.1184,40.183,40.1041,40.1614,179000.0
2010-09-01 15:30:00,55.99,56.13,55.92,56.1,111700.0,40.1614,40.2619,40.1112,40.2404,111700.0
2010-09-01 15:40:00,56.09,56.2,56.0,56.02,156900.0,40.2332,40.3121,40.1686,40.183,156900.0
2010-09-01 15:50:00,56.02,56.06,55.92,56.05,179900.0,40.183,40.2117,40.1112,40.2045,179900.0
2010-09-02 09:30:00,56.0,56.26,55.94,56.06,71700.0,40.1686,40.3551,40.1256,40.2117,71700.0
2010-09-02 09:40:00,56.05,56.44,55.98,56.44,57300.0,40.2045,40.4842,40.1543,40.4842,57300.0
2010-09-02 09:50:00,56.44,56.54,56.35,56.47,61300.0,40.4842,40.556,40.4197,40.5058,61300.0
2010-09-02 10:00:00,56.47,56.59,56.31,56.31,97800.0,40.5058,40.5918,40.391,40.391,97800.0
2010-09-02 10:10:00,56.32,56.46,56.32,56.34,57000.0,40.3982,40.4986,40.3982,40.4125,57000.0
2010-09-02 10:20:00,56.33,56.35,56.26,56.32,65500.0,40.4053,40.4197,40.3551,40.3982,65500.0
2010-09-02 10:30:00,56.32,56.34,56.21,56.29,63700.0,40.3982,40.4125,40.3193,40.3766,63700.0
2010-09-02 10:40:00,56.3,56.44,56.26,56.44,62200.0,40.3838,40.4842,40.3551,40.4842,62200.0
2010-09-02 10:50:00,56.45,56.49,56.41,56.45,65200.0,40.4914,40.5201,40.4627,40.4914,65200.0
2010-09-02 11:00:00,56.48,56.54,56.4,56.46,44700.0,40.5129,40.556,40.4555,40.4986,44700.0
2010-09-02 11:10:00,56.46,56.48,56.36,56.46,40700.0,40.4986,40.5129,40.4268,40.4986,40700.0
2010-09-02 11:20:00,56.46,56.46,56.35,56.38,54000.0,40.4986,40.4986,40.4197,40.4412,54000.0
2010-09-02 11:30:00,56.4,56.47,56.35,56.46,33000.0,40.4555,40.5058,40.4197,40.4986,33000.0
2010-09-02 11:40:00,56.45,56.58,56.45,56.5,26300.0,40.4914,40.5847,40.4914,40.5273,26300.0
2010-09-02 11:50:00,56.5,56.5,56.44,56.46,19100.0,40.5273,40.5273,40.4842,40.4986,19100.0
2010-09-02 12:00:00,56.46,56.47,56.4,56.43,22500.0,40.4986,40.5058,40.4555,40.4771,22500.0
2010-09-02 12:10:00,56.42,56.5,56.42,56.47,19200.0,40.4699,40.5273,40.4699,40.5058,19200.0
2010-09-02 12:20:00,56.48,56.54,56.44,56.5,36800.0,40.5129,40.556,40.4842,40.5273,36800.0
2010-09-02 12:30:00,56.5,56.57,56.5,56.55,19800.0,40.5273,40.5775,40.5273,40.5631,19800.0
2010-09-02 12:40:00,56.55,56.57,56.41,56.46,22900.0,40.5631,40.5775,40.4627,40.4986,22900.0
2010-09-02 12:50:00,56.46,56.47,56.35,56.38,18500.0,40.4986,40.5058,40.4197,40.4412,18500.0
2010-09-02 13:00:00,56.39,56.44,56.36,56.43,11400.0,40.4484,40.4842,40.4268,40.4771,11400.0
2010-09-02 13:10:00,56.44,56.58,56.42,56.58,24200.0,40.4842,40.5847,40.4699,40.5847,24200.0
2010-09-02 13:20:00,56.58,56.64,56.5,56.5,19600.0,40.5847,40.6277,40.5273,40.5273,19600.0
2010-09-02 13:30:00,56.49,56.62,56.46,56.61,27600.0,40.5201,40.6133,40.4986,40.6062,27600.0
2010-09-02 13:40:00,56.61,56.68,56.59,56.63,38400.0,40.6062,40.6564,40.5918,40.6205,38400.0
2010-09-02 13:50:00,56.63,56.7,56.6,56.65,33900.0,40.6205,40.6707,40.599,40.6349,33900.0
2010-09-02 14:00:00,56.65,56.89,56.63,56.87,84900.0,40.6349,40.807,40.6205,40.7927,84900.0
2010-09-02 14:10:00,56.87,56.96,56.84,56.93,43100.0,40.7927,40.8572,40.7711,40.8357,43100.0
2010-09-02 14:20:00,56.93,56.98,56.75,56.77,72200.0,40.8357,40.8716,40.7066,40.7209,72200.0
2010-09-02 14:30:00,56.78,56.86,56.78,56.86,57000.0,40.7281,40.7855,40.7281,40.7855,57000.0
2010-09-02 14:40:00,56.86,56.89,56.79,56.83,42600.0,40.7855,40.807,40.7353,40.764,42600.0
2010-09-02 14:50:00,56.83,56.85,56.78,56.81,44500.0,40.764,40.7783,40.7281,40.7496,44500.0
2010-09-02 15:00:00,56.81,56.85,56.72,56.83,53600.0,40.7496,40.7783,40.6851,40.764,53600.0
2010-09-02 15:10:00,56.83,56.88,56.77,56.79,58000.0,40.764,40.7998,40.7209,40.7353,58000.0
2010-09-02 15:20:00,56.79,56.93,56.76,56.93,81000.0,40.7353,40.8357,40.7138,40.8357,81000.0
2010-09-02 15:30:00,56.93,57.03,56.87,56.99,97600.0,40.8357,40.9074,40.7927,40.8787,97600.0
2010-09-02 15:40:00,56.98,57.09,56.98,57.07,134200.0,40.8716,40.9505,40.8716,40.9361,134200.0
2010-09-02 15:50:00,57.07,57.11,57.02,57.09,206200.0,40.9361,40.9648,40.9003,40.9505,206200.0
2010-09-03 09:30:00,57.51,58.38,57.51,58.38,102200.0,41.2517,41.8758,41.2517,41.8758,102200.0
2010-09-03 09:40:00,58.36,58.62,58.3,58.45,118600.0,41.8614,42.0479,41.8184,41.926,118600.0
2010-09-03 09:50:00,58.45,58.6,58.36,58.59,45500.0,41.926,42.0336,41.8614,42.0264,45500.0
2010-09-03 10:00:00,58.59,58.6,58.1,58.1,196000.0,42.0264,42.0336,41.6749,41.6749,196000.0
2010-09-03 10:10:00,58.09,58.17,57.94,58.01,77300.0,41.6678,41.7252,41.5602,41.6104,77300.0
2010-09-03 10:20:00,58.01,58.13,57.8,57.84,44500.0,41.6104,41.6965,41.4598,41.4884,44500.0
2010-09-03 10:30:00,57.84,57.85,57.66,57.75,85600.0,41.4884,41.4956,41.3593,41.4239,85600.0
2010-09-03 10:40:00,57.72,57.8,57.62,57.64,68600.0,41.4024,41.4598,41.3306,41.345,68600.0
2010-09-03 10:50:00,57.63,57.63,57.36,57.53,74300.0,41.3378,41.3378,41.1441,41.2661,74300.0
2010-09-03 11:00:00,57.51,57.72,57.44,57.7,29700.0,41.2517,41.4024,41.2015,41.388,29700.0
2010-09-03 11:10:00,57.71,57.94,57.68,57.92,40400.0,41.3952,41.5602,41.3737,41.5458,40400.0
2010-09-03 11:20:00,57.9,57.97,57.85,57.93,33700.0,41.5315,41.5817,41.4956,41.553,33700.0
2010-09-03 11:30:00,57.93,57.98,57.91,57.95,53300.0,41.553,41.5889,41.5387,41.5673,53300.0
2010-09-03 11:40:00,57.94,58.0,57.94,57.97,53700.0,41.5602,41.6032,41.5602,41.5817,53700.0
2010-09-03 11:50:00,57.96,58.0,57.89,57.97,29200.0,41.5745,41.6032,41.5243,41.5817,29200.0
2010-09-03 12:00:00,57.96,58.09,57.91,58.07,17300.0,41.5745,41.6678,41.5387,41.6534,17300.0
2010-09-03 12:10:00,58.06,58.06,57.94,57.96,17600.0,41.6463,41.6463,41.5602,41.5745,17600.0
2010-09-03 12:20:00,57.95,57.98,57.86,57.92,15200.0,41.5673,41.5889,41.5028,41.5458,15200.0
2010-09-03 12:30:00,57.91,57.99,57.87,57.93,30100.0,41.5387,41.596,41.51,41.553,30100.0
2010-09-03 12:40:00,57.93,57.99,57.92,57.93,14500.0,41.553,41.596,41.5458,41.553,14500.0
2010-09-03 12:50:00,57.94,58.0,57.92,58.0,34300.0,41.5602,41.6032,41.5458,41.6032,34300.0
2010-09-03 13:00:00,58.0,58.05,57.98,58.03,22300.0,41.6032,41.6391,41.5889,41.6247,22300.0
2010-09-03 13:10:00,58.03,58.08,58.01,58.06,24200.0,41.6247,41.6606,41.6104,41.6463,24200.0
2010-09-03 13:20:00,58.07,58.11,57.94,57.96,27800.0,41.6534,41.6821,41.5602,41.5745,27800.0
2010-09-03 13:30:00,57.96,58.08,57.93,58.08,24800.0,41.5745,41.6606,41.553,41.6606,24800.0
2010-09-03 13:40:00,58.09,58.09,57.99,58.04,26500.0,41.6678,41.6678,41.596,41.6319,26500.0
2010-09-03 13:50:00,58.03,58.14,58.03,58.1,26300.0,41.6247,41.7036,41.6247,41.6749,26300.0
2010-09-03 14:00:00,58.11,58.12,58.05,58.05,36400.0,41.6821,41.6893,41.6391,41.6391,36400.0
2010-09-03 14:10:00,58.05,58.05,57.97,58.04,34700.0,41.6391,41.6391,41.5817,41.6319,34700.0
2010-09-03 14:20:00,58.04,58.11,58.02,58.03,56000.0,41.6319,41.6821,41.6176,41.6247,56000.0
2010-09-03 14:30:00,58.03,58.13,58.03,58.07,46700.0,41.6247,41.6965,41.6247,41.6534,46700.0
2010-09-03 14:40:00,58.05,58.1,57.94,57.95,48000.0,41.6391,41.6749,41.5602,41.5673,48000.0
2010-09-03 14:50:00,57.96,58.02,57.91,57.91,50300.0,41.5745,41.6176,41.5387,41.5387,50300.0
2010-09-03 15:00:00,57.92,57.92,57.81,57.88,47100.0,41.5458,41.5458,41.4669,41.5171,47100.0
2010-09-03 15:10:00,57.89,57.95,57.87,57.89,40900.0,41.5243,41.5673,41.51,41.5243,40900.0
2010-09-03 15:20:00,57.89,57.96,57.84,57.87,73600.0,41.5243,41.5745,41.4884,41.51,73600.0
2010-09-03 15:30:00,57.88,57.92,57.73,57.73,90900.0,41.5171,41.5458,41.4095,41.4095,90900.0
2010-09-03 15:40:00,57.74,57.92,57.74,57.77,124600.0,41.4167,41.5458,41.4167,41.4382,124600.0
2010-09-03 15:50:00,57.79,57.91,57.69,57.88,167700.0,41.4526,41.5387,41.3809,41.5171,167700.0
2010-09-07 09:30:00,57.62,57.81,57.43,57.57,67000.0,41.3306,41.4669,41.1944,41.2948,67000.0
2010-09-07 09:40:00,57.55,57.77,57.52,57.7,98100.0,41.2804,41.4382,41.2589,41.388,98100.0
2010-09-07 09:50:00,57.69,57.69,57.35,57.35,102600.0,41.3809,41.3809,41.137,41.137,102600.0
2010-09-07 10:00:00,57.34,57.62,57.18,57.62,70600.0,41.1298,41.3306,41.015,41.3306,70600.0
2010-09-07 10:10:00,57.62,57.7,57.53,57.56,68200.0,41.3306,41.388,41.2661,41.2876,68200.0
2010-09-07 10:20:00,57.55,58.13,57.52,57.98,124100.0,41.2804,41.6965,41.2589,41.5889,124100.0
2010-09-07 10:30:00,57.99,58.0,57.52,57.53,74000.0,41.596,41.6032,41.2589,41.2661,74000.0
2010-09-07 10:40:00,57.52,57.66,57.49,57.6,44700.0,41.2589,41.3593,41.2374,41.3163,44700.0
2010-09-07 10:50:00,57.6,57.69,57.5,57.61,31000.0,41.3163,41.3809,41.2446,41.3235,31000.0
2010-09-07 11:00:00,57.62,57.67,57.5,57.55,41100.0,41.3306,41.3665,41.2446,41.2804,41100.0
2010-09-07 11:10:00,57.54,57.59,57.49,57.56,47800.0,41.2733,41.3091,41.2374,41.2876,47800.0
2010-09-07 11:20:00,57.54,57.79,57.54,57.71,51000.0,41.2733,41.4526,41.2733,41.3952,51000.0
2010-09-07 11:30:00,57.7,57.79,57.43,57.53,93200.0,41.388,41.4526,41.1944,41.2661,93200.0
2010-09-07 11:40:00,57.51,57.81,57.48,57.8,148900.0,41.2517,41.4669,41.2302,41.4598,148900.0
2010-09-07 11:50:00,57.81,57.85,57.57,57.84,50200.0,41.4669,41.4956,41.2948,41.4884,50200.0
2010-09-07 12:00:00,57.83,57.97,57.81,57.85,68600.0,41.4813,41.5817,41.4669,41.4956,68600.0
2010-09-07 12:10:00,57.85,57.85,57.67,57.67,44100.0,41.4956,41.4956,41.3665,41.3665,44100.0
2010-09-07 12:20:00,57.67,57.73,57.45,57.58,99600.0,41.3665,41.4095,41.2087,41.3019,99600.0
2010-09-07 12:30:00,57.58,57.68,57.56,57.65,39500.0,41.3019,41.3737,41.2876,41.3522,39500.0
2010-09-07 12:40:00,57.67,57.73,57.65,57.68,68300.0,41.3665,41.4095,41.3522,41.3737,68300.0
2010-09-07 12:50:00,57.69,57.75,57.65,57.75,26600.0,41.3809,41.4239,41.3522,41.4239,26600.0
2010-09-07 13:00:00,57.74,57.74,57.61,57.68,24000.0,41.4167,41.4167,41.3235,41.3737,24000.0
2010-09-07 13:10:00,57.69,57.81,57.67,57.8,28400.0,41.3809,41.4669,41.3665,41.4598,28400.0
2010-09-07 13:20:00,57.8,57.9,57.73,57.85,58500.0,41.4598,41.5315,41.4095,41.4956,58500.0
2010-09-07 13:30:00,57.85,58.0,57.84,57.95,46400.0,41.4956,41.6032,41.4884,41.5673,46400.0
2010-09-07 13:40:00,57.94,57.97,57.83,57.85,28800.0,41.5602,41.5817,41.4813,41.4956,28800.0
2010-09-07 13:50:00,57.84,57.98,57.83,57.93,28800.0,41.4884,41.5889,41.4813,41.553,28800.0
2010-09-07 14:00:00,57.93,57.95,57.88,57.89,27800.0,41.553,41.5673,41.5171,41.5243,27800.0
2010-09-07 14:10:00,57.88,58.06,57.88,57.99,36600.0,41.5171,41.6463,41.5171,41.596,36600.0
2010-09-07 14:20:00,58.0,58.05,57.98,57.98,52300.0,41.6032,41.6391,41.5889,41.5889,52300.0
2010-09-07 14:30:00,57.98,58.01,57.9,57.92,44800.0,41.5889,41.6104,41.5315,41.5458,44800.0
2010-09-07 14:40:00,57.91,58.0,57.9,57.98,40500.0,41.5387,41.6032,41.5315,41.5889,40500.0
2010-09-07 14:50:00,57.97,57.97,57.75,57.87,77100.0,41.5817,41.5817,41.4239,41.51,77100.0
2010-09-07 15:00:00,57.85,57.86,57.7,57.74,61800.0,41.4956,41.5028,41.388,41.4167,61800.0
2010-09-07 15:10:00,57.74,57.76,57.69,57.74,50900.0,41.4167,41.4311,41.3809,41.4167,50900.0
2010-09-07 15:20:00,57.75,57.76,57.59,57.67,64500.0,41.4239,41.4311,41.3091,41.3665,64500.0
2010-09-07 15:30:00,57.68,57.78,57.6,57.75,83500.0,41.3737,41.4454,41.3163,41.4239,83500.0
2010-09-07 15:40:00,57.76,57.81,57.68,57.68,89700.0,41.4311,41.4669,41.3737,41.3737,89700.0
2010-09-07 15:50:00,57.69,57.69,57.52,57.62,144200.0,41.3809,41.3809,41.2589,41.3306,144200.0
2010-09-08 09:30:00,57.71,57.97,57.59,57.92,100700.0,41.3952,41.5817,41.3091,41.5458,100700.0
2010-09-08 09:40:00,57.92,58.08,57.85,58.02,62500.0,41.5458,41.6606,41.4956,41.6176,62500.0
2010-09-08 09:50:00,58.01,58.15,57.85,58.06,63900.0,41.6104,41.7108,41.4956,41.6463,63900.0
2010-09-08 10:00:00,58.08,58.28,58.08,58.26,47300.0,41.6606,41.8041,41.6606,41.7897,47300.0
2010-09-08 10:10:00,58.27,58.47,58.26,58.3,67200.0,41.7969,41.9403,41.7897,41.8184,67200.0
2010-09-08 10:20:00,58.32,58.38,58.27,58.27,67600.0,41.8327,41.8758,41.7969,41.7969,67600.0
2010-09-08 10:30:00,58.27,58.54,58.2,58.54,82500.0,41.7969,41.9906,41.7467,41.9906,82500.0
2010-09-08 10:40:00,58.55,58.64,58.35,58.37,71500.0,41.9977,42.0623,41.8543,41.8686,71500.0
2010-09-08 10:50:00,58.36,58.48,58.36,58.39,45300.0,41.8614,41.9475,41.8614,41.883,45300.0
2010-09-08 11:00:00,58.4,58.49,58.36,58.41,59400.0,41.8901,41.9547,41.8614,41.8973,59400.0
2010-09-08 11:10:00,58.42,58.44,58.32,58.34,61200.0,41.9045,41.9188,41.8327,41.8471,61200.0
2010-09-08 11:20:00,58.35,58.41,58.3,58.3,56900.0,41.8543,41.8973,41.8184,41.8184,56900.0
2010-09-08 11:30:00,58.32,58.37,58.23,58.23,32900.0,41.8327,41.8686,41.7682,41.7682,32900.0
2010-09-08 11:40:00,58.23,58.27,58.17,58.27,29100.0,41.7682,41.7969,41.7252,41.7969,29100.0
2010-09-08 11:50:00,58.28,58.28,58.16,58.17,29600.0,41.8041,41.8041,41.718,41.7252,29600.0
2010-09-08 12:00:00,58.19,58.27,58.17,58.21,36100.0,41.7395,41.7969,41.7252,41.7538,36100.0
2010-09-08 12:10:00,58.23,58.25,58.15,58.23,25100.0,41.7682,41.7825,41.7108,41.7682,25100.0
2010-09-08 12:20:00,58.23,58.3,58.23,58.29,29300.0,41.7682,41.8184,41.7682,41.8112,29300.0
2010-09-08 12:30:00,58.3,58.38,58.29,58.38,33500.0,41.8184,41.8758,41.8112,41.8758,33500.0
2010-09-08 12:40:00,58.37,58.52,58.34,58.43,40600.0,41.8686,41.9762,41.8471,41.9117,40600.0
2010-09-08 12:50:00,58.42,58.45,58.35,58.41,28800.0,41.9045,41.926,41.8543,41.8973,28800.0
2010-09-08 13:00:00,58.41,58.46,58.2,58.23,67400.0,41.8973,41.9332,41.7467,41.7682,67400.0
2010-09-08 13:10:00,58.24,58.25,58.16,58.19,70800.0,41.7754,41.7825,41.718,41.7395,70800.0
2010-09-08 13:20:00,58.19,58.31,58.18,58.31,38600.0,41.7395,41.8256,41.7323,41.8256,38600.0
2010-09-08 13:30:00,58.31,58.4,58.28,58.4,76700.0,41.8256,41.8901,41.8041,41.8901,76700.0
2010-09-08 13:40:00,58.4,58.44,58.18,58.28,72600.0,41.8901,41.9188,41.7323,41.8041,72600.0
2010-09-08 13:50:00,58.28,58.37,58.2,58.36,42600.0,41.8041,41.8686,41.7467,41.8614,42600.0
2010-09-08 14:00:00,58.34,58.34,58.15,58.18,78100.0,41.8471,41.8471,41.7108,41.7323,78100.0
2010-09-08 14:10:00,58.18,58.28,58.07,58.25,83100.0,41.7323,41.8041,41.6534,41.7825,83100.0
2010-09-08 14:20:00,58.24,58.33,58.24,58.3,51400.0,41.7754,41.8399,41.7754,41.8184,51400.0
2010-09-08 14:30:00,58.3,58.36,58.24,58.33,42500.0,41.8184,41.8614,41.7754,41.8399,42500.0
2010-09-08 14:40:00,58.34,58.5,58.3,58.46,77400.0,41.8471,41.9619,41.8184,41.9332,77400.0
2010-09-08 14:50:00,58.47,58.53,58.45,58.5,78800.0,41.9403,41.9834,41.926,41.9619,78800.0
2010-09-08 15:00:00,58.51,58.6,58.49,58.52,93700.0,41.969,42.0336,41.9547,41.9762,93700.0
2010-09-08 15:10:00,58.53,58.54,58.42,58.49,81100.0,41.9834,41.9906,41.9045,41.9547,81100.0
2010-09-08 15:20:00,58.48,58.52,58.37,58.38,86100.0,41.9475,41.9762,41.8686,41.8758,86100.0
2010-09-08 15:30:00,58.37,58.47,58.34,58.43,81000.0,41.8686,41.9403,41.8471,41.9117,81000.0
2010-09-08 15:40:00,58.42,58.45,58.21,58.3,141700.0,41.9045,41.926,41.7538,41.8184,141700.0
2010-09-08 15:50:00,58.3,58.38,58.25,58.36,158100.0,41.8184,41.8758,41.7825,41.8614,158100.0
2010-09-09 09:30:00,58.98,59.03,58.56,58.6,57900.0,42.3062,42.342,42.0049,42.0336,57900.0
2010-09-09 09:40:00,58.62,58.92,58.35,58.35,105200.0,42.0479,42.2631,41.8543,41.8543,105200.0
2010-09-09 09:50:00,58.35,58.57,58.33,58.57,37400.0,41.8543,42.0121,41.8399,42.0121,37400.0
2010-09-09 10:00:00,58.55,58.57,58.12,58.13,57400.0,41.9977,42.0121,41.6893,41.6965,57400.0
2010-09-09 10:10:00,58.13,58.14,57.81,57.86,94200.0,41.6965,41.7036,41.4669,41.5028,94200.0
2010-09-09 10:20:00,57.87,58.19,57.79,58.19,87000.0,41.51,41.7395,41.4526,41.7395,87000.0
2010-09-09 10:30:00,58.18,58.25,58.0,58.11,48600.0,41.7323,41.7825,41.6032,41.6821,48600.0
2010-09-09 10:40:00,58.11,58.12,57.97,58.05,39100.0,41.6821,41.6893,41.5817,41.6391,39100.0
2010-09-09 10:50:00,58.06,58.11,57.93,57.97,41100.0,41.6463,41.6821,41.553,41.5817,41100.0
2010-09-09 11:00:00,57.97,58.16,57.97,58.07,29000.0,41.5817,41.718,41.5817,41.6534,29000.0
2010-09-09 11:10:00,58.08,58.26,58.07,58.13,36600.0,41.6606,41.7897,41.6534,41.6965,36600.0
2010-09-09 11:20:00,58.12,58.26,58.08,58.24,33300.0,41.6893,41.7897,41.6606,41.7754,33300.0
2010-09-09 11:30:00,58.25,58.26,58.16,58.24,45800.0,41.7825,41.7897,41.718,41.7754,45800.0
2010-09-09 11:40:00,58.23,58.27,58.09,58.1,31400.0,41.7682,41.7969,41.6678,41.6749,31400.0
2010-09-09 11:50:00,58.1,58.1,57.85,57.85,33300.0,41.6749,41.6749,41.4956,41.4956,33300.0
2010-09-09 12:00:00,57.86,58.05,57.84,58.05,22700.0,41.5028,41.6391,41.4884,41.6391,22700.0
2010-09-09 12:10:00,58.04,58.11,58.02,58.08,24000.0,41.6319,41.6821,41.6176,41.6606,24000.0
2010-09-09 12:20:00,58.08,58.2,58.08,58.19,22600.0,41.6606,41.7467,41.6606,41.7395,22600.0
2010-09-09 12:30:00,58.19,58.23,58.15,58.19,21800.0,41.7395,41.7682,41.7108,41.7395,21800.0
2010-09-09 12:40:00,58.18,58.2,58.02,58.06,31000.0,41.7323,41.7467,41.6176,41.6463,31000.0
2010-09-09 12:50:00,58.06,58.09,57.78,57.78,31700.0,41.6463,41.6678,41.4454,41.4454,31700.0
2010-09-09 13:00:00,57.77,57.89,57.69,57.86,26900.0,41.4382,41.5243,41.3809,41.5028,26900.0
2010-09-09 13:10:00,57.87,57.87,57.67,57.82,26600.0,41.51,41.51,41.3665,41.4741,26600.0
2010-09-09 13:20:00,57.82,57.85,57.67,57.67,19600.0,41.4741,41.4956,41.3665,41.3665,19600.0
2010-09-09 13:30:00,57.68,57.78,57.59,57.76,32800.0,41.3737,41.4454,41.3091,41.4311,32800.0
2010-09-09 13:40:00,57.75,57.84,57.69,57.81,40100.0,41.4239,41.4884,41.3809,41.4669,40100.0
2010-09-09 13:50:00,57.82,57.84,57.63,57.66,43900.0,41.4741,41.4884,41.3378,41.3593,43900.0
2010-09-09 14:00:00,57.67,57.85,57.67,57.81,31000.0,41.3665,41.4956,41.3665,41.4669,31000.0
2010-09-09 14:10:00,57.81,57.82,57.7,57.8,45800.0,41.4669,41.4741,41.388,41.4598,45800.0
2010-09-09 14:20:00,57.79,57.8,57.68,57.7,28700.0,41.4526,41.4598,41.3737,41.388,28700.0
2010-09-09 14:30:00,57.68,57.85,57.68,57.79,37800.0,41.3737,41.4956,41.3737,41.4526,37800.0
2010-09-09 14:40:00,57.78,57.82,57.7,57.81,26400.0,41.4454,41.4741,41.388,41.4669,26400.0
2010-09-09 14:50:00,57.8,57.91,57.79,57.89,36100.0,41.4598,41.5387,41.4526,41.5243,36100.0
2010-09-09 15:00:00,57.88,57.97,57.86,57.94,55300.0,41.5171,41.5817,41.5028,41.5602,55300.0
2010-09-09 15:10:00,57.93,58.02,57.91,58.02,42800.0,41.553,41.6176,41.5387,41.6176,42800.0
2010-09-09 15:20:00,58.02,58.11,57.99,58.1,64500.0,41.6176,41.6821,41.596,41.6749,64500.0
2010-09-09 15:30:00,58.1,58.16,58.04,58.15,68200.0,41.6749,41.718,41.6319,41.7108,68200.0
2010-09-09 15:40:00,58.15,58.18,57.98,57.99,95000.0,41.7108,41.7323,41.5889,41.596,95000.0
2010-09-09 15:50:00,57.99,58.0,57.89,57.98,104300.0,41.596,41.6032,41.5243,41.5889,104300.0
2010-09-10 09:30:00,58.11,58.45,58.11,58.38,73100.0,41.6821,41.926,41.6821,41.8758,73100.0
2010-09-10 09:40:00,58.39,58.39,58.15,58.39,46200.0,41.883,41.883,41.7108,41.883,46200.0
2010-09-10 09:50:00,58.39,58.56,58.38,58.42,44500.0,41.883,42.0049,41.8758,41.9045,44500.0
2010-09-10 10:00:00,58.44,58.47,58.27,58.36,48900.0,41.9188,41.9403,41.7969,41.8614,48900.0
2010-09-10 10:10:00,58.34,58.46,58.31,58.45,41700.0,41.8471,41.9332,41.8256,41.926,41700.0
2010-09-10 10:20:00,58.45,58.58,58.45,58.46,34300.0,41.926,42.0192,41.926,41.9332,34300.0
2010-09-10 10:30:00,58.47,58.69,58.47,58.69,45400.0,41.9403,42.0981,41.9403,42.0981,45400.0
2010-09-10 10:40:00,58.69,58.75,58.63,58.69,41000.0,42.0981,42.1412,42.0551,42.0981,41000.0
2010-09-10 10:50:00,58.66,58.72,58.64,58.68,54000.0,42.0766,42.1197,42.0623,42.091,54000.0
2010-09-10 11:00:00,58.68,58.79,58.56,58.68,66200.0,42.091,42.1699,42.0049,42.091,66200.0
2010-09-10 11:10:00,58.68,58.73,58.65,58.7,51600.0,42.091,42.1268,42.0695,42.1053,51600.0
2010-09-10 11:20:00,58.71,58.88,58.71,58.88,39900.0,42.1125,42.2344,42.1125,42.2344,39900.0
2010-09-10 11:30:00,58.86,58.89,58.68,58.68,48900.0,42.2201,42.2416,42.091,42.091,48900.0
2010-09-10 11:40:00,58.7,58.77,58.69,58.73,48100.0,42.1053,42.1555,42.0981,42.1268,48100.0
2010-09-10 11:50:00,58.71,58.75,58.57,58.59,115700.0,42.1125,42.1412,42.0121,42.0264,115700.0
2010-09-10 12:00:00,58.58,58.62,58.53,58.55,77500.0,42.0192,42.0479,41.9834,41.9977,77500.0
2010-09-10 12:10:00,58.56,58.68,58.55,58.66,27700.0,42.0049,42.091,41.9977,42.0766,27700.0
2010-09-10 12:20:00,58.67,58.67,58.54,58.54,94200.0,42.0838,42.0838,41.9906,41.9906,94200.0
2010-09-10 12:30:00,58.54,58.57,58.49,58.54,98300.0,41.9906,42.0121,41.9547,41.9906,98300.0
2010-09-10 12:40:00,58.52,58.6,58.46,58.56,51400.0,41.9762,42.0336,41.9332,42.0049,51400.0
2010-09-10 12:50:00,58.56,58.6,58.48,58.5,28500.0,42.0049,42.0336,41.9475,41.9619,28500.0
2010-09-10 13:00:00,58.49,58.6,58.49,58.57,31500.0,41.9547,42.0336,41.9547,42.0121,31500.0
2010-09-10 13:10:00,58.56,58.6,58.48,58.53,29700.0,42.0049,42.0336,41.9475,41.9834,29700.0
2010-09-10 13:20:00,58.52,58.6,58.49,58.59,32500.0,41.9762,42.0336,41.9547,42.0264,32500.0
2010-09-10 13:30:00,58.58,58.68,58.58,58.63,31200.0,42.0192,42.091,42.0192,42.0551,31200.0
2010-09-10 13:40:00,58.63,58.63,58.56,58.58,46900.0,42.0551,42.0551,42.0049,42.0192,46900.0
2010-09-10 13:50:00,58.58,58.67,58.58,58.67,34700.0,42.0192,42.0838,42.0192,42.0838,34700.0
2010-09-10 14:00:00,58.67,58.72,58.62,58.7,44400.0,42.0838,42.1197,42.0479,42.1053,44400.0
2010-09-10 14:10:00,58.71,58.77,58.65,58.66,45600.0,42.1125,42.1555,42.0695,42.0766,45600.0
2010-09-10 14:20:00,58.66,58.94,58.64,58.92,77000.0,42.0766,42.2775,42.0623,42.2631,77000.0
2010-09-10 14:30:00,58.92,58.95,58.87,58.94,85500.0,42.2631,42.2846,42.2273,42.2775,85500.0
2010-09-10 14:40:00,58.93,58.99,58.85,58.88,102000.0,42.2703,42.3133,42.2129,42.2344,102000.0
2010-09-10 14:50:00,58.88,58.95,58.87,58.95,77500.0,42.2344,42.2846,42.2273,42.2846,77500.0
2010-09-10 15:00:00,58.95,58.97,58.88,58.92,95100.0,42.2846,42.299,42.2344,42.2631,95100.0
2010-09-10 15:10:00,58.91,59.0,58.9,58.95,75200.0,42.256,42.3205,42.2488,42.2846,75200.0
2010-09-10 15:20:00,58.95,58.95,58.86,58.92,74100.0,42.2846,42.2846,42.2201,42.2631,74100.0
2010-09-10 15:30:00,58.92,58.96,58.87,58.87,63100.0,42.2631,42.2918,42.2273,42.2273,63100.0
2010-09-10 15:40:00,58.88,58.9,58.79,58.83,82500.0,42.2344,42.2488,42.1699,42.1986,82500.0
2010-09-10 15:50:00,58.84,58.86,58.74,58.85,126700.0,42.2057,42.2201,42.134,42.2129,126700.0
2010-09-13 09:30:00,59.54,59.64,59.36,59.58,69700.0,42.7079,42.7796,42.5787,42.7365,69700.0
2010-09-13 09:40:00,59.58,59.63,59.3,59.3,70500.0,42.7365,42.7724,42.5357,42.5357,70500.0
2010-09-13 09:50:00,59.31,59.51,59.29,59.29,52500.0,42.5429,42.6863,42.5285,42.5285,52500.0
2010-09-13 10:00:00,59.3,59.38,59.19,59.33,104000.0,42.5357,42.5931,42.4568,42.5572,104000.0
2010-09-13 10:10:00,59.33,59.35,59.13,59.19,54100.0,42.5572,42.5716,42.4138,42.4568,54100.0
2010-09-13 10:20:00,59.18,59.23,59.08,59.17,29100.0,42.4496,42.4855,42.3779,42.4425,29100.0
2010-09-13 10:30:00,59.18,59.3,59.17,59.21,53700.0,42.4496,42.5357,42.4425,42.4711,53700.0
2010-09-13 10:40:00,59.22,59.36,59.22,59.36,44200.0,42.4783,42.5787,42.4783,42.5787,44200.0
2010-09-13 10:50:00,59.36,59.36,59.17,59.24,54100.0,42.5787,42.5787,42.4425,42.4927,54100.0
2010-09-13 11:00:00,59.23,59.3,59.17,59.28,54100.0,42.4855,42.5357,42.4425,42.5214,54100.0
2010-09-13 11:10:00,59.27,59.29,59.17,59.25,38000.0,42.5142,42.5285,42.4425,42.4998,38000.0
2010-09-13 11:20:00,59.25,59.45,59.24,59.4,57000.0,42.4998,42.6433,42.4927,42.6074,57000.0
2010-09-13 11:30:00,59.39,59.4,59.23,59.33,77800.0,42.6003,42.6074,42.4855,42.5572,77800.0
2010-09-13 11:40:00,59.33,59.33,59.2,59.25,48100.0,42.5572,42.5572,42.464,42.4998,48100.0
2010-09-13 11:50:00,59.27,59.41,59.26,59.36,29500.0,42.5142,42.6146,42.507,42.5787,29500.0
2010-09-13 12:00:00,59.37,59.37,59.24,59.26,29600.0,42.5859,42.5859,42.4927,42.507,29600.0
2010-09-13 12:10:00,59.26,59.32,59.21,59.3,43300.0,42.507,42.55,42.4711,42.5357,43300.0
2010-09-13 12:20:00,59.31,59.32,59.15,59.24,71300.0,42.5429,42.55,42.4281,42.4927,71300.0
2010-09-13 12:30:00,59.24,59.35,59.18,59.28,30000.0,42.4927,42.5716,42.4496,42.5214,30000.0
2010-09-13 12:40:00,59.28,59.44,59.28,59.3,34200.0,42.5214,42.6361,42.5214,42.5357,34200.0
2010-09-13 12:50:00,59.28,59.3,59.17,59.21,26600.0,42.5214,42.5357,42.4425,42.4711,26600.0
2010-09-13 13:00:00,59.22,59.3,59.21,59.26,29400.0,42.4783,42.5357,42.4711,42.507,29400.0
2010-09-13 13:10:00,59.26,59.26,59.15,59.16,21400.0,42.507,42.507,42.4281,42.4353,21400.0
2010-09-13 13:20:00,59.16,59.29,59.16,59.21,63400.0,42.4353,42.5285,42.4353,42.4711,63400.0
2010-09-13 13:30:00,59.21,59.25,59.17,59.2,25000.0,42.4711,42.4998,42.4425,42.464,25000.0
2010-09-13 13:40:00,59.19,59.21,59.14,59.2,28900.0,42.4568,42.4711,42.4209,42.464,28900.0
2010-09-13 13:50:00,59.21,59.21,59.11,59.11,28500.0,42.4711,42.4711,42.3994,42.3994,28500.0
2010-09-13 14:00:00,59.11,59.13,58.96,59.01,53600.0,42.3994,42.4138,42.2918,42.3277,53600.0
2010-09-13 14:10:00,59.01,59.06,58.95,59.05,39200.0,42.3277,42.3635,42.2846,42.3564,39200.0
2010-09-13 14:20:00,59.04,59.16,58.99,59.13,69200.0,42.3492,42.4353,42.3133,42.4138,69200.0
2010-09-13 14:30:00,59.12,59.17,59.05,59.06,49600.0,42.4066,42.4425,42.3564,42.3635,49600.0
2010-09-13 14:40:00,59.06,59.13,59.04,59.04,61900.0,42.3635,42.4138,42.3492,42.3492,61900.0
2010-09-13 14:50:00,59.04,59.09,59.01,59.03,54700.0,42.3492,42.3851,42.3277,42.342,54700.0
2010-09-13 15:00:00,59.03,59.09,59.0,59.08,52800.0,42.342,42.3851,42.3205,42.3779,52800.0
2010-09-13 15:10:00,59.09,59.16,59.07,59.13,47000.0,42.3851,42.4353,42.3707,42.4138,47000.0
2010-09-13 15:20:00,59.13,59.21,59.1,59.17,63600.0,42.4138,42.4711,42.3922,42.4425,63600.0
2010-09-13 15:30:00,59.18,59.26,59.15,59.26,64100.0,42.4496,42.507,42.4281,42.507,64100.0
2010-09-13 15:40:00,59.26,59.32,59.21,59.24,109400.0,42.507,42.55,42.4711,42.4927,109400.0
2010-09-13 15:50:00,59.24,59.28,59.08,59.13,272500.0,42.4927,42.5214,42.3779,42.4138,272500.0
2010-09-14 09:30:00,59.12,59.26,58.93,59.12,55500.0,42.4066,42.507,42.2703,42.4066,55500.0
2010-09-14 09:40:00,59.14,59.14,58.77,58.81,72800.0,42.4209,42.4209,42.1555,42.1842,72800.0
2010-09-14 09:50:00,58.81,59.06,58.81,58.95,93900.0,42.1842,42.3635,42.1842,42.2846,93900.0
2010-09-14 10:00:00,58.95,59.05,58.77,58.99,91100.0,42.2846,42.3564,42.1555,42.3133,91100.0
2010-09-14 10:10:00,58.99,59.1,58.99,59.1,39200.0,42.3133,42.3922,42.3133,42.3922,39200.0
2010-09-14 10:20:00,59.1,59.2,59.08,59.16,49300.0,42.3922,42.464,42.3779,42.4353,49300.0
2010-09-14 10:30:00,59.17,59.25,59.0,59.0,55300.0,42.4425,42.4998,42.3205,42.3205,55300.0
2010-09-14 10:40:00,58.99,59.26,58.98,59.23,58900.0,42.3133,42.507,42.3062,42.4855,58900.0
2010-09-14 10:50:00,59.22,59.26,59.2,59.22,33700.0,42.4783,42.507,42.464,42.4783,33700.0
2010-09-14 11:00:00,59.21,59.27,59.2,59.24,58700.0,42.4711,42.5142,42.464,42.4927,58700.0
2010-09-14 11:10:00,59.24,59.41,59.21,59.36,96100.0,42.4927,42.6146,42.4711,42.5787,96100.0
2010-09-14 11:20:00,59.35,59.36,59.23,59.31,45800.0,42.5716,42.5787,42.4855,42.5429,45800.0
2010-09-14 11:30:00,59.31,59.37,59.17,59.18,33200.0,42.5429,42.5859,42.4425,42.4496,33200.0
2010-09-14 11:40:00,59.17,59.37,59.16,59.31,46000.0,42.4425,42.5859,42.4353,42.5429,46000.0
2010-09-14 11:50:00,59.31,59.38,59.22,59.36,45100.0,42.5429,42.5931,42.4783,42.5787,45100.0
2010-09-14 12:00:00,59.36,59.39,59.29,59.32,36100.0,42.5787,42.6003,42.5285,42.55,36100.0
2010-09-14 12:10:00,59.33,59.33,59.19,59.24,39700.0,42.5572,42.5572,42.4568,42.4927,39700.0
2010-09-14 12:20:00,59.24,59.36,59.19,59.33,42900.0,42.4927,42.5787,42.4568,42.5572,42900.0
2010-09-14 12:30:00,59.33,59.33,59.21,59.23,26600.0,42.5572,42.5572,42.4711,42.4855,26600.0
2010-09-14 12:40:00,59.22,59.24,59.04,59.04,32200.0,42.4783,42.4927,42.3492,42.3492,32200.0
2010-09-14 12:50:00,59.04,59.1,59.0,59.0,51000.0,42.3492,42.3922,42.3205,42.3205,51000.0
2010-09-14 13:00:00,59.01,59.01,58.9,58.97,39900.0,42.3277,42.3277,42.2488,42.299,39900.0
2010-09-14 13:10:00,58.97,59.04,58.9,58.93,39000.0,42.299,42.3492,42.2488,42.2703,39000.0
2010-09-14 13:20:00,58.92,58.92,58.8,58.89,40800.0,42.2631,42.2631,42.1771,42.2416,40800.0
2010-09-14 13:30:00,58.89,59.04,58.89,59.0,24200.0,42.2416,42.3492,42.2416,42.3205,24200.0
2010-09-14 13:40:00,59.01,59.01,58.78,58.87,43700.0,42.3277,42.3277,42.1627,42.2273,43700.0
2010-09-14 13:50:00,58.86,58.95,58.79,58.87,56100.0,42.2201,42.2846,42.1699,42.2273,56100.0
2010-09-14 14:00:00,58.86,58.9,58.81,58.86,45700.0,42.2201,42.2488,42.1842,42.2201,45700.0
2010-09-14 14:10:00,58.86,59.01,58.86,58.97,48900.0,42.2201,42.3277,42.2201,42.299,48900.0
2010-09-14 14:20:00,58.97,59.0,58.78,58.81,77100.0,42.299,42.3205,42.1627,42.1842,77100.0
2010-09-14 14:30:00,58.82,58.98,58.81,58.98,26900.0,42.1914,42.3062,42.1842,42.3062,26900.0
2010-09-14 14:40:00,58.99,59.02,58.96,58.97,51700.0,42.3133,42.3349,42.2918,42.299,51700.0
2010-09-14 14:50:00,58.98,59.01,58.95,58.95,45200.0,42.3062,42.3277,42.2846,42.2846,45200.0
2010-09-14 15:00:00,58.95,59.02,58.94,58.98,54800.0,42.2846,42.3349,42.2775,42.3062,54800.0
2010-09-14 15:10:00,58.98,59.01,58.91,58.93,35800.0,42.3062,42.3277,42.256,42.2703,35800.0
2010-09-14 15:20:00,58.93,59.01,58.92,58.96,60800.0,42.2703,42.3277,42.2631,42.2918,60800.0
2010-09-14 15:30:00,58.96,59.0,58.91,58.95,92600.0,42.2918,42.3205,42.256,42.2846,92600.0
2010-09-14 15:40:00,58.94,58.96,58.83,58.91,141400.0,42.2775,42.2918,42.1986,42.256,141400.0
2010-09-14 15:50:00,58.92,58.92,58.77,58.77,119300.0,42.2631,42.2631,42.1555,42.1555,119300.0
2010-09-15 09:30:00,58.59,58.91,58.4,58.51,96800.0,42.0264,42.256,41.8901,41.969,96800.0
2010-09-15 09:40:00,58.49,58.84,58.45,58.67,70800.0,41.9547,42.2057,41.926,42.0838,70800.0
2010-09-15 09:50:00,58.68,58.98,58.59,58.98,61400.0,42.091,42.3062,42.0264,42.3062,61400.0
2010-09-15 10:00:00,58.95,59.05,58.85,58.99,61400.0,42.2846,42.3564,42.2129,42.3133,61400.0
2010-09-15 10:10:00,59.0,59.28,58.95,59.08,84600.0,42.3205,42.5214,42.2846,42.3779,84600.0
2010-09-15 10:20:00,59.08,59.08,58.99,59.01,60000.0,42.3779,42.3779,42.3133,42.3277,60000.0
2010-09-15 10:30:00,59.03,59.1,58.94,59.03,65900.0,42.342,42.3922,42.2775,42.342,65900.0
2010-09-15 10:40:00,59.02,59.08,58.95,58.98,49600.0,42.3349,42.3779,42.2846,42.3062,49600.0
2010-09-15 10:50:00,58.97,59.0,58.86,58.95,49800.0,42.299,42.3205,42.2201,42.2846,49800.0
2010-09-15 11:00:00,58.95,58.97,58.74,58.75,33600.0,42.2846,42.299,42.134,42.1412,33600.0
2010-09-15 11:10:00,58.75,58.78,58.68,58.74,43400.0,42.1412,42.1627,42.091,42.134,43400.0
2010-09-15 11:20:00,58.75,58.9,58.71,58.88,33800.0,42.1412,42.2488,42.1125,42.2344,33800.0
2010-09-15 11:30:00,58.88,58.9,58.77,58.77,39700.0,42.2344,42.2488,42.1555,42.1555,39700.0
2010-09-15 11:40:00,58.78,58.86,58.78,58.84,27000.0,42.1627,42.2201,42.1627,42.2057,27000.0
2010-09-15 11:50:00,58.84,58.99,58.81,58.89,29800.0,42.2057,42.3133,42.1842,42.2416,29800.0
2010-09-15 12:00:00,58.9,59.02,58.9,58.97,37800.0,42.2488,42.3349,42.2488,42.299,37800.0
2010-09-15 12:10:00,58.97,59.04,58.89,58.91,33800.0,42.299,42.3492,42.2416,42.256,33800.0
2010-09-15 12:20:00,58.92,58.96,58.88,58.93,23300.0,42.2631,42.2918,42.2344,42.2703,23300.0
2010-09-15 12:30:00,58.94,58.99,58.91,58.92,23100.0,42.2775,42.3133,42.256,42.2631,23100.0
2010-09-15 12:40:00,58.91,58.96,58.81,58.89,20400.0,42.256,42.2918,42.1842,42.2416,20400.0
2010-09-15 12:50:00,58.89,58.97,58.88,58.93,18800.0,42.2416,42.299,42.2344,42.2703,18800.0
2010-09-15 13:00:00,58.94,59.03,58.94,58.98,32600.0,42.2775,42.342,42.2775,42.3062,32600.0
2010-09-15 13:10:00,58.98,59.01,58.88,59.01,32700.0,42.3062,42.3277,42.2344,42.3277,32700.0
2010-09-15 13:20:00,59.02,59.03,58.93,58.96,23500.0,42.3349,42.342,42.2703,42.2918,23500.0
2010-09-15 13:30:00,58.96,59.0,58.92,58.97,28900.0,42.2918,42.3205,42.2631,42.299,28900.0
2010-09-15 13:40:00,58.98,59.02,58.95,58.96,37900.0,42.3062,42.3349,42.2846,42.2918,37900.0
2010-09-15 13:50:00,58.96,59.04,58.94,59.02,37700.0,42.2918,42.3492,42.2775,42.3349,37700.0
2010-09-15 14:00:00,59.02,59.03,58.95,58.95,46800.0,42.3349,42.342,42.2846,42.2846,46800.0
2010-09-15 14:10:00,58.95,58.99,58.83,58.83,35800.0,42.2846,42.3133,42.1986,42.1986,35800.0
2010-09-15 14:20:00,58.83,58.94,58.83,58.87,33000.0,42.1986,42.2775,42.1986,42.2273,33000.0
2010-09-15 14:30:00,58.87,58.9,58.78,58.8,39500.0,42.2273,42.2488,42.1627,42.1771,39500.0
2010-09-15 14:40:00,58.79,58.8,58.69,58.74,36400.0,42.1699,42.1771,42.0981,42.134,36400.0
2010-09-15 14:50:00,58.74,58.91,58.73,58.9,69800.0,42.134,42.256,42.1268,42.2488,69800.0
2010-09-15 15:00:00,58.9,58.95,58.87,58.92,59200.0,42.2488,42.2846,42.2273,42.2631,59200.0
2010-09-15 15:10:00,58.92,59.0,58.92,58.99,66200.0,42.2631,42.3205,42.2631,42.3133,66200.0
2010-09-15 15:20:00,58.99,59.18,58.94,59.13,72000.0,42.3133,42.4496,42.2775,42.4138,72000.0
2010-09-15 15:30:00,59.13,59.16,59.04,59.12,136800.0,42.4138,42.4353,42.3492,42.4066,136800.0
2010-09-15 15:40:00,59.12,59.13,58.99,59.03,102900.0,42.4066,42.4138,42.3133,42.342,102900.0
2010-09-15 15:50:00,59.03,59.1,58.99,58.99,128700.0,42.342,42.3922,42.3133,42.3133,128700.0
2010-09-16 09:30:00,58.79,58.95,58.62,58.77,53700.0,42.1699,42.2846,42.0479,42.1555,53700.0
2010-09-16 09:40:00,58.79,58.93,58.61,58.68,48800.0,42.1699,42.2703,42.0408,42.091,48800.0
2010-09-16 09:50:00,58.68,58.83,58.64,58.66,38800.0,42.091,42.1986,42.0623,42.0766,38800.0
2010-09-16 10:00:00,58.65,58.89,58.35,58.83,64600.0,42.0695,42.2416,41.8543,42.1986,64600.0
2010-09-16 10:10:00,58.85,58.96,58.58,58.58,43900.0,42.2129,42.2918,42.0192,42.0192,43900.0
2010-09-16 10:20:00,58.58,58.74,58.53,58.65,29700.0,42.0192,42.134,41.9834,42.0695,29700.0
2010-09-16 10:30:00,58.63,58.77,58.56,58.67,48100.0,42.0551,42.1555,42.0049,42.0838,48100.0
2010-09-16 10:40:00,58.69,58.85,58.65,58.84,39500.0,42.0981,42.2129,42.0695,42.2057,39500.0
2010-09-16 10:50:00,58.84,59.0,58.84,58.9,33800.0,42.2057,42.3205,42.2057,42.2488,33800.0
2010-09-16 11:00:00,58.89,59.05,58.85,58.98,34200.0,42.2416,42.3564,42.2129,42.3062,34200.0
2010-09-16 11:10:00,58.98,59.0,58.85,58.98,16800.0,42.3062,42.3205,42.2129,42.3062,16800.0
2010-09-16 11:20:00,59.0,59.0,58.69,58.76,29600.0,42.3205,42.3205,42.0981,42.1484,29600.0
2010-09-16 11:30:00,58.77,58.81,58.62,58.81,19200.0,42.1555,42.1842,42.0479,42.1842,19200.0
2010-09-16 11:40:00,58.78,58.8,58.61,58.65,18200.0,42.1627,42.1771,42.0408,42.0695,18200.0
2010-09-16 11:50:00,58.62,58.62,58.53,58.55,14700.0,42.0479,42.0479,41.9834,41.9977,14700.0
2010-09-16 12:00:00,58.55,58.61,58.5,58.52,15800.0,41.9977,42.0408,41.9619,41.9762,15800.0
2010-09-16 12:10:00,58.49,58.49,58.41,58.47,22100.0,41.9547,41.9547,41.8973,41.9403,22100.0
2010-09-16 12:20:00,58.47,58.49,58.42,58.45,12100.0,41.9403,41.9547,41.9045,41.926,12100.0
2010-09-16 12:30:00,58.46,58.55,58.45,58.55,14400.0,41.9332,41.9977,41.926,41.9977,14400.0
2010-09-16 12:40:00,58.53,58.6,58.53,58.57,16900.0,41.9834,42.0336,41.9834,42.0121,16900.0
2010-09-16 12:50:00,58.57,58.64,58.56,58.61,19000.0,42.0121,42.0623,42.0049,42.0408,19000.0
2010-09-16 13:00:00,58.62,58.62,58.37,58.37,23300.0,42.0479,42.0479,41.8686,41.8686,23300.0
2010-09-16 13:10:00,58.37,58.37,58.19,58.21,37000.0,41.8686,41.8686,41.7395,41.7538,37000.0
2010-09-16 13:20:00,58.23,58.41,58.18,58.41,22600.0,41.7682,41.8973,41.7323,41.8973,22600.0
2010-09-16 13:30:00,58.4,58.41,58.33,58.33,29900.0,41.8901,41.8973,41.8399,41.8399,29900.0
2010-09-16 13:40:00,58.33,58.4,58.25,58.25,44000.0,41.8399,41.8901,41.7825,41.7825,44000.0
2010-09-16 13:50:00,58.26,58.26,58.18,58.24,31000.0,41.7897,41.7897,41.7323,41.7754,31000.0
2010-09-16 14:00:00,58.24,58.33,58.23,58.3,47500.0,41.7754,41.8399,41.7682,41.8184,47500.0
2010-09-16 14:10:00,58.32,58.37,58.3,58.31,23500.0,41.8327,41.8686,41.8184,41.8256,23500.0
2010-09-16 14:20:00,58.29,58.44,58.28,58.38,32300.0,41.8112,41.9188,41.8041,41.8758,32300.0
2010-09-16 14:30:00,58.38,58.41,58.31,58.39,20500.0,41.8758,41.8973,41.8256,41.883,20500.0
2010-09-16 14:40:00,58.38,58.45,58.36,58.36,20300.0,41.8758,41.926,41.8614,41.8614,20300.0
2010-09-16 14:50:00,58.37,58.42,58.34,58.37,20200.0,41.8686,41.9045,41.8471,41.8686,20200.0
2010-09-16 15:00:00,58.37,58.55,58.36,58.5,39900.0,41.8686,41.9977,41.8614,41.9619,39900.0
2010-09-16 15:10:00,58.51,58.53,58.48,58.5,66300.0,41.969,41.9834,41.9475,41.9619,66300.0
2010-09-16 15:20:00,58.5,58.53,58.44,58.52,70900.0,41.9619,41.9834,41.9188,41.9762,70900.0
2010-09-16 15:30:00,58.52,58.54,58.36,58.48,131200.0,41.9762,41.9906,41.8614,41.9475,131200.0
2010-09-16 15:40:00,58.47,58.51,58.38,58.4,97600.0,41.9403,41.969,41.8758,41.8901,97600.0
2010-09-16 15:50:00,58.41,58.47,58.36,58.41,187700.0,41.8973,41.9403,41.8614,41.8973,187700.0
2010-09-17 09:30:00,58.75,58.9,58.62,58.79,500200.0,42.1412,42.2488,42.0479,42.1699,500200.0
2010-09-17 09:40:00,58.8,58.88,58.56,58.66,70200.0,42.1771,42.2344,42.0049,42.0766,70200.0
2010-09-17 09:50:00,58.64,58.64,58.06,58.31,78600.0,42.0623,42.0623,41.6463,41.8256,78600.0
2010-09-17 10:00:00,58.32,58.37,58.06,58.26,48500.0,41.8327,41.8686,41.6463,41.7897,48500.0
2010-09-17 10:10:00,58.27,58.41,58.2,58.41,27500.0,41.7969,41.8973,41.7467,41.8973,27500.0
2010-09-17 10:20:00,58.41,58.52,58.38,58.46,37300.0,41.8973,41.9762,41.8758,41.9332,37300.0
2010-09-17 10:30:00,58.45,58.54,58.34,58.49,52600.0,41.926,41.9906,41.8471,41.9547,52600.0
2010-09-17 10:40:00,58.49,58.49,58.35,58.36,106600.0,41.9547,41.9547,41.8543,41.8614,106600.0
2010-09-17 10:50:00,58.36,58.39,58.26,58.29,79700.0,41.8614,41.883,41.7897,41.8112,79700.0
2010-09-17 11:00:00,58.3,58.66,58.27,58.62,81100.0,41.8184,42.0766,41.7969,42.0479,81100.0
2010-09-17 11:10:00,58.62,58.62,58.53,58.54,74200.0,42.0479,42.0479,41.9834,41.9906,74200.0
2010-09-17 11:20:00,58.55,58.55,58.17,58.2,93300.0,41.9977,41.9977,41.7252,41.7467,93300.0
2010-09-17 11:30:00,58.2,58.2,58.1,58.15,56500.0,41.7467,41.7467,41.6749,41.7108,56500.0
2010-09-17 11:40:00,58.15,58.26,58.13,58.22,35200.0,41.7108,41.7897,41.6965,41.761,35200.0
2010-09-17 11:50:00,58.23,58.52,58.22,58.45,30300.0,41.7682,41.9762,41.761,41.926,30300.0
2010-09-17 12:00:00,58.46,58.57,58.46,58.55,24500.0,41.9332,42.0121,41.9332,41.9977,24500.0
2010-09-17 12:10:00,58.54,58.54,58.46,58.53,19400.0,41.9906,41.9906,41.9332,41.9834,19400.0
2010-09-17 12:20:00,58.53,58.57,58.51,58.56,12300.0,41.9834,42.0121,41.969,42.0049,12300.0
2010-09-17 12:30:00,58.55,58.64,58.53,58.62,27000.0,41.9977,42.0623,41.9834,42.0479,27000.0
2010-09-17 12:40:00,58.62,58.62,58.44,58.47,39400.0,42.0479,42.0479,41.9188,41.9403,39400.0
2010-09-17 12:50:00,58.46,58.5,58.41,58.48,32200.0,41.9332,41.9619,41.8973,41.9475,32200.0
2010-09-17 13:00:00,58.49,58.54,58.45,58.47,33300.0,41.9547,41.9906,41.926,41.9403,33300.0
2010-09-17 13:10:00,58.47,58.49,58.29,58.3,49500.0,41.9403,41.9547,41.8112,41.8184,49500.0
2010-09-17 13:20:00,58.31,58.54,58.3,58.51,39000.0,41.8256,41.9906,41.8184,41.969,39000.0
2010-09-17 13:30:00,58.52,58.59,58.5,58.59,83600.0,41.9762,42.0264,41.9619,42.0264,83600.0
2010-09-17 13:40:00,58.57,58.66,58.5,58.65,39500.0,42.0121,42.0766,41.9619,42.0695,39500.0
2010-09-17 13:50:00,58.64,58.7,58.62,58.62,32400.0,42.0623,42.1053,42.0479,42.0479,32400.0
2010-09-17 14:00:00,58.64,58.64,58.55,58.56,38500.0,42.0623,42.0623,41.9977,42.0049,38500.0
2010-09-17 14:10:00,58.56,58.65,58.56,58.61,35200.0,42.0049,42.0695,42.0049,42.0408,35200.0
2010-09-17 14:20:00,58.6,58.6,58.47,58.49,67800.0,42.0336,42.0336,41.9403,41.9547,67800.0
2010-09-17 14:30:00,58.49,58.53,58.43,58.49,65000.0,41.9547,41.9834,41.9117,41.9547,65000.0
2010-09-17 14:40:00,58.49,58.51,58.44,58.45,59400.0,41.9547,41.969,41.9188,41.926,59400.0
2010-09-17 14:50:00,58.44,58.46,58.35,58.38,49000.0,41.9188,41.9332,41.8543,41.8758,49000.0
2010-09-17 15:00:00,58.38,58.38,58.16,58.19,101800.0,41.8758,41.8758,41.718,41.7395,101800.0
2010-09-17 15:10:00,58.19,58.22,58.08,58.22,93200.0,41.7395,41.761,41.6606,41.761,93200.0
2010-09-17 15:20:00,58.22,58.26,58.07,58.07,80100.0,41.761,41.7897,41.6534,41.6534,80100.0
2010-09-17 15:30:00,58.09,58.35,58.08,58.24,127300.0,41.6678,41.8543,41.6606,41.7754,127300.0
2010-09-17 15:40:00,58.24,58.44,58.24,58.43,200700.0,41.7754,41.9188,41.7754,41.9117,200700.0
2010-09-17 15:50:00,58.44,58.48,58.4,58.43,206000.0,41.9188,41.9475,41.8901,41.9117,206000.0
2010-09-20 09:30:00,58.65,58.8,58.5,58.79,64700.0,42.0695,42.1771,41.9619,42.1699,64700.0
2010-09-20 09:40:00,58.79,58.82,58.59,58.64,52400.0,42.1699,42.1914,42.0264,42.0623,52400.0
2010-09-20 09:50:00,58.65,58.93,58.65,58.88,53900.0,42.0695,42.2703,42.0695,42.2344,53900.0
2010-09-20 10:00:00,58.87,59.15,58.71,59.12,87900.0,42.2273,42.4281,42.1125,42.4066,87900.0
2010-09-20 10:10:00,59.11,59.11,58.99,59.11,43800.0,42.3994,42.3994,42.3133,42.3994,43800.0
2010-09-20 10:20:00,59.11,59.28,59.08,59.15,66000.0,42.3994,42.5214,42.3779,42.4281,66000.0
2010-09-20 10:30:00,59.14,59.2,59.08,59.19,50400.0,42.4209,42.464,42.3779,42.4568,50400.0
2010-09-20 10:40:00,59.17,59.2,59.07,59.18,44400.0,42.4425,42.464,42.3707,42.4496,44400.0
2010-09-20 10:50:00,59.17,59.29,59.13,59.15,65900.0,42.4425,42.5285,42.4138,42.4281,65900.0
2010-09-20 11:00:00,59.15,59.17,58.99,59.01,59600.0,42.4281,42.4425,42.3133,42.3277,59600.0
2010-09-20 11:10:00,59.01,59.02,58.87,58.92,57900.0,42.3277,42.3349,42.2273,42.2631,57900.0
2010-09-20 11:20:00,58.93,58.97,58.87,58.9,35500.0,42.2703,42.299,42.2273,42.2488,35500.0
2010-09-20 11:30:00,58.9,58.97,58.88,58.96,88500.0,42.2488,42.299,42.2344,42.2918,88500.0
2010-09-20 11:40:00,58.95,58.96,58.88,58.88,48700.0,42.2846,42.2918,42.2344,42.2344,48700.0
2010-09-20 11:50:00,58.89,58.89,58.49,58.53,94300.0,42.2416,42.2416,41.9547,41.9834,94300.0
2010-09-20 12:00:00,58.54,58.62,58.44,58.62,68600.0,41.9906,42.0479,41.9188,42.0479,68600.0
2010-09-20 12:10:00,58.62,58.67,58.51,58.56,32700.0,42.0479,42.0838,41.969,42.0049,32700.0
2010-09-20 12:20:00,58.56,58.59,58.5,58.51,31700.0,42.0049,42.0264,41.9619,41.969,31700.0
2010-09-20 12:30:00,58.52,58.61,58.47,58.61,47400.0,41.9762,42.0408,41.9403,42.0408,47400.0
2010-09-20 12:40:00,58.62,58.75,58.58,58.73,42700.0,42.0479,42.1412,42.0192,42.1268,42700.0
2010-09-20 12:50:00,58.72,58.77,58.67,58.71,38700.0,42.1197,42.1555,42.0838,42.1125,38700.0
2010-09-20 13:00:00,58.71,58.78,58.68,58.76,32500.0,42.1125,42.1627,42.091,42.1484,32500.0
2010-09-20 13:10:00,58.77,58.78,58.64,58.66,45700.0,42.1555,42.1627,42.0623,42.0766,45700.0
2010-09-20 13:20:00,58.65,58.68,58.62,58.64,56000.0,42.0695,42.091,42.0479,42.0623,56000.0
2010-09-20 13:30:00,58.65,58.74,58.57,58.73,53000.0,42.0695,42.134,42.0121,42.1268,53000.0
2010-09-20 13:40:00,58.73,58.77,58.58,58.59,44000.0,42.1268,42.1555,42.0192,42.0264,44000.0
2010-09-20 13:50:00,58.59,58.77,58.52,58.7,47400.0,42.0264,42.1555,41.9762,42.1053,47400.0
2010-09-20 14:00:00,58.69,58.71,58.65,58.66,29800.0,42.0981,42.1125,42.0695,42.0766,29800.0
2010-09-20 14:10:00,58.66,58.73,58.65,58.73,65700.0,42.0766,42.1268,42.0695,42.1268,65700.0
2010-09-20 14:20:00,58.72,58.82,58.7,58.81,61100.0,42.1197,42.1914,42.1053,42.1842,61100.0
2010-09-20 14:30:00,58.81,58.97,58.79,58.96,91800.0,42.1842,42.299,42.1699,42.2918,91800.0
2010-09-20 14:40:00,58.96,58.99,58.86,58.86,63300.0,42.2918,42.3133,42.2201,42.2201,63300.0
2010-09-20 14:50:00,58.85,58.98,58.84,58.91,50000.0,42.2129,42.3062,42.2057,42.256,50000.0
2010-09-20 15:00:00,58.91,58.93,58.85,58.87,68800.0,42.256,42.2703,42.2129,42.2273,68800.0
2010-09-20 15:10:00,58.88,58.96,58.86,58.91,127800.0,42.2344,42.2918,42.2201,42.256,127800.0
2010-09-20 15:20:00,58.92,58.93,58.83,58.88,50800.0,42.2631,42.2703,42.1986,42.2344,50800.0
2010-09-20 15:30:00,58.87,58.97,58.85,58.94,81300.0,42.2273,42.299,42.2129,42.2775,81300.0
2010-09-20 15:40:00,58.93,59.0,58.9,58.98,92700.0,42.2703,42.3205,42.2488,42.3062,92700.0
2010-09-20 15:50:00,58.97,59.01,58.86,58.92,168100.0,42.299,42.3277,42.2201,42.2631,168100.0
2010-09-21 09:30:00,59.09,59.5,59.09,59.29,86100.0,42.3851,42.6792,42.3851,42.5285,86100.0
2010-09-21 09:40:00,59.27,59.38,59.16,59.32,40000.0,42.5142,42.5931,42.4353,42.55,40000.0
2010-09-21 09:50:00,59.31,59.36,59.22,59.3,32700.0,42.5429,42.5787,42.4783,42.5357,32700.0
2010-09-21 10:00:00,59.29,59.45,59.29,59.43,51800.0,42.5285,42.6433,42.5285,42.6289,51800.0
2010-09-21 10:10:00,59.42,59.6,59.35,59.59,61200.0,42.6218,42.7509,42.5716,42.7437,61200.0
2010-09-21 10:20:00,59.59,59.65,59.52,59.53,39000.0,42.7437,42.7868,42.6935,42.7007,39000.0
2010-09-21 10:30:00,59.55,59.59,59.47,59.49,32200.0,42.715,42.7437,42.6576,42.672,32200.0
2010-09-21 10:40:00,59.5,59.52,59.36,59.39,31600.0,42.6792,42.6935,42.5787,42.6003,31600.0
2010-09-21 10:50:00,59.38,59.4,59.19,59.23,55000.0,42.5931,42.6074,42.4568,42.4855,55000.0
2010-09-21 11:00:00,59.23,59.23,59.06,59.1,71200.0,42.4855,42.4855,42.3635,42.3922,71200.0
2010-09-21 11:10:00,59.09,59.17,59.06,59.11,56500.0,42.3851,42.4425,42.3635,42.3994,56500.0
2010-09-21 11:20:00,59.12,59.2,59.02,59.04,45700.0,42.4066,42.464,42.3349,42.3492,45700.0
2010-09-21 11:30:00,59.03,59.08,58.92,58.98,48400.0,42.342,42.3779,42.2631,42.3062,48400.0
2010-09-21 11:40:00,58.99,59.08,58.98,59.05,24200.0,42.3133,42.3779,42.3062,42.3564,24200.0
2010-09-21 11:50:00,59.06,59.09,59.01,59.03,22500.0,42.3635,42.3851,42.3277,42.342,22500.0
2010-09-21 12:00:00,59.05,59.11,59.02,59.05,14700.0,42.3564,42.3994,42.3349,42.3564,14700.0
2010-09-21 12:10:00,59.04,59.11,59.02,59.07,12200.0,42.3492,42.3994,42.3349,42.3707,12200.0
2010-09-21 12:20:00,59.08,59.11,58.99,58.99,19100.0,42.3779,42.3994,42.3133,42.3133,19100.0
2010-09-21 12:30:00,58.99,59.09,58.97,59.08,15700.0,42.3133,42.3851,42.299,42.3779,15700.0
2010-09-21 12:40:00,59.08,59.08,59.04,59.06,10500.0,42.3779,42.3779,42.3492,42.3635,10500.0
2010-09-21 12:50:00,59.04,59.1,58.98,59.1,37000.0,42.3492,42.3922,42.3062,42.3922,37000.0
2010-09-21 13:00:00,59.1,59.2,59.06,59.15,21500.0,42.3922,42.464,42.3635,42.4281,21500.0
2010-09-21 13:10:00,59.16,59.21,59.14,59.21,13400.0,42.4353,42.4711,42.4209,42.4711,13400.0
2010-09-21 13:20:00,59.22,59.22,59.11,59.12,23900.0,42.4783,42.4783,42.3994,42.4066,23900.0
2010-09-21 13:30:00,59.12,59.15,59.06,59.14,11400.0,42.4066,42.4281,42.3635,42.4209,11400.0
2010-09-21 13:40:00,59.15,59.2,59.1,59.18,37900.0,42.4281,42.464,42.3922,42.4496,37900.0
2010-09-21 13:50:00,59.16,59.34,59.15,59.31,88300.0,42.4353,42.5644,42.4281,42.5429,88300.0
2010-09-21 14:00:00,59.3,59.33,59.21,59.25,35100.0,42.5357,42.5572,42.4711,42.4998,35100.0
2010-09-21 14:10:00,59.23,59.69,59.01,59.6,166300.0,42.4855,42.8154,42.3277,42.7509,166300.0
2010-09-21 14:20:00,59.6,59.68,59.43,59.64,145300.0,42.7509,42.8083,42.6289,42.7796,145300.0
2010-09-21 14:30:00,59.67,60.0,59.55,60.0,179700.0,42.8011,43.0378,42.715,43.0378,179700.0
2010-09-21 14:40:00,60.0,60.0,59.79,59.87,95000.0,43.0378,43.0378,42.8872,42.9446,95000.0
2010-09-21 14:50:00,59.87,59.87,59.6,59.72,102200.0,42.9446,42.9446,42.7509,42.837,102200.0
2010-09-21 15:00:00,59.73,59.77,59.57,59.7,100100.0,42.8441,42.8728,42.7294,42.8226,100100.0
2010-09-21 15:10:00,59.7,59.7,59.47,59.6,138100.0,42.8226,42.8226,42.6576,42.7509,138100.0
2010-09-21 15:20:00,59.6,59.6,59.34,59.5,86100.0,42.7509,42.7509,42.5644,42.6792,86100.0
2010-09-21 15:30:00,59.49,59.5,59.16,59.32,137800.0,42.672,42.6792,42.4353,42.55,137800.0
2010-09-21 15:40:00,59.32,59.41,59.22,59.28,117300.0,42.55,42.6146,42.4783,42.5214,117300.0
2010-09-21 15:50:00,59.28,59.4,59.28,59.35,113800.0,42.5214,42.6074,42.5214,42.5716,113800.0
2010-09-22 09:30:00,59.13,59.28,59.03,59.13,112700.0,42.4138,42.5214,42.342,42.4138,112700.0
2010-09-22 09:40:00,59.13,59.39,59.13,59.35,70500.0,42.4138,42.6003,42.4138,42.5716,70500.0
2010-09-22 09:50:00,59.36,59.4,59.14,59.21,98200.0,42.5787,42.6074,42.4209,42.4711,98200.0
2010-09-22 10:00:00,59.2,59.2,58.75,59.07,104000.0,42.464,42.464,42.1412,42.3707,104000.0
2010-09-22 10:10:00,59.08,59.26,59.02,59.12,60600.0,42.3779,42.507,42.3349,42.4066,60600.0
2010-09-22 10:20:00,59.1,59.31,59.04,59.1,156900.0,42.3922,42.5429,42.3492,42.3922,156900.0
2010-09-22 10:30:00,59.09,59.11,58.9,59.0,136400.0,42.3851,42.3994,42.2488,42.3205,136400.0
2010-09-22 10:40:00,58.99,59.13,58.91,59.02,58000.0,42.3133,42.4138,42.256,42.3349,58000.0
2010-09-22 10:50:00,59.0,59.16,58.93,59.13,69200.0,42.3205,42.4353,42.2703,42.4138,69200.0
2010-09-22 11:00:00,59.14,59.2,58.94,59.01,55000.0,42.4209,42.464,42.2775,42.3277,55000.0
2010-09-22 11:10:00,59.03,59.09,58.73,58.77,161900.0,42.342,42.3851,42.1268,42.1555,161900.0
2010-09-22 11:20:00,58.78,58.79,58.46,58.6,76000.0,42.1627,42.1699,41.9332,42.0336,76000.0
2010-09-22 11:30:00,58.58,58.58,58.43,58.55,65500.0,42.0192,42.0192,41.9117,41.9977,65500.0
2010-09-22 11:40:00,58.56,58.67,58.56,58.62,35300.0,42.0049,42.0838,42.0049,42.0479,35300.0
2010-09-22 11:50:00,58.62,58.81,58.61,58.8,42100.0,42.0479,42.1842,42.0408,42.1771,42100.0
2010-09-22 12:00:00,58.81,58.93,58.8,58.9,37700.0,42.1842,42.2703,42.1771,42.2488,37700.0
2010-09-22 12:10:00,58.9,58.92,58.82,58.88,40400.0,42.2488,42.2631,42.1914,42.2344,40400.0
2010-09-22 12:20:00,58.91,58.91,58.74,58.8,26300.0,42.256,42.256,42.134,42.1771,26300.0
2010-09-22 12:30:00,58.77,58.82,58.71,58.74,29900.0,42.1555,42.1914,42.1125,42.134,29900.0
2010-09-22 12:40:00,58.74,58.77,58.68,58.69,22200.0,42.134,42.1555,42.091,42.0981,22200.0
2010-09-22 12:50:00,58.69,58.77,58.69,58.75,18800.0,42.0981,42.1555,42.0981,42.1412,18800.0
2010-09-22 13:00:00,58.75,58.82,58.64,58.67,26200.0,42.1412,42.1914,42.0623,42.0838,26200.0
2010-09-22 13:10:00,58.65,58.72,58.62,58.68,32400.0,42.0695,42.1197,42.0479,42.091,32400.0
2010-09-22 13:20:00,58.69,58.89,58.69,58.86,38400.0,42.0981,42.2416,42.0981,42.2201,38400.0
2010-09-22 13:30:00,58.87,58.99,58.87,58.99,35300.0,42.2273,42.3133,42.2273,42.3133,35300.0
2010-09-22 13:40:00,58.99,59.03,58.95,59.03,49600.0,42.3133,42.342,42.2846,42.342,49600.0
2010-09-22 13:50:00,59.03,59.14,58.99,58.99,51700.0,42.342,42.4209,42.3133,42.3133,51700.0
2010-09-22 14:00:00,59.0,59.0,58.78,58.92,67500.0,42.3205,42.3205,42.1627,42.2631,67500.0
2010-09-22 14:10:00,58.92,59.03,58.84,58.97,68700.0,42.2631,42.342,42.2057,42.299,68700.0
2010-09-22 14:20:00,58.96,59.02,58.93,59.0,59300.0,42.2918,42.3349,42.2703,42.3205,59300.0
2010-09-22 14:30:00,59.0,59.22,59.0,59.21,79400.0,42.3205,42.4783,42.3205,42.4711,79400.0
2010-09-22 14:40:00,59.21,59.36,59.21,59.29,98400.0,42.4711,42.5787,42.4711,42.5285,98400.0
2010-09-22 14:50:00,59.29,59.34,59.21,59.31,65800.0,42.5285,42.5644,42.4711,42.5429,65800.0
2010-09-22 15:00:00,59.3,59.3,59.11,59.14,95200.0,42.5357,42.5357,42.3994,42.4209,95200.0
2010-09-22 15:10:00,59.14,59.2,59.0,59.01,87400.0,42.4209,42.464,42.3205,42.3277,87400.0
2010-09-22 15:20:00,59.01,59.07,58.96,58.97,97000.0,42.3277,42.3707,42.2918,42.299,97000.0
2010-09-22 15:30:00,58.97,59.04,58.9,59.0,105100.0,42.299,42.3492,42.2488,42.3205,105100.0
2010-09-22 15:40:00,59.0,59.02,58.87,58.9,108400.0,42.3205,42.3349,42.2273,42.2488,108400.0
2010-09-22 15:50:00,58.91,59.0,58.86,58.94,137400.0,42.256,42.3205,42.2201,42.2775,137400.0
2010-09-23 09:30:00,58.26,58.26,57.91,58.07,56400.0,41.7897,41.7897,41.5387,41.6534,56400.0
2010-09-23 09:40:00,58.02,58.19,57.92,58.03,52300.0,41.6176,41.7395,41.5458,41.6247,52300.0
2010-09-23 09:50:00,58.03,58.1,57.98,57.99,44200.0,41.6247,41.6749,41.5889,41.596,44200.0
2010-09-23 10:00:00,58.01,58.43,58.01,58.41,92500.0,41.6104,41.9117,41.6104,41.8973,92500.0
2010-09-23 10:10:00,58.42,58.42,58.05,58.1,52300.0,41.9045,41.9045,41.6391,41.6749,52300.0
2010-09-23 10:20:00,58.1,58.39,58.1,58.38,26100.0,41.6749,41.883,41.6749,41.8758,26100.0
2010-09-23 10:30:00,58.41,58.61,58.39,58.52,60200.0,41.8973,42.0408,41.883,41.9762,60200.0
2010-09-23 10:40:00,58.51,58.63,58.51,58.54,35900.0,41.969,42.0551,41.969,41.9906,35900.0
2010-09-23 10:50:00,58.53,58.53,58.42,58.45,29000.0,41.9834,41.9834,41.9045,41.926,29000.0
2010-09-23 11:00:00,58.44,58.45,58.34,58.34,31900.0,41.9188,41.926,41.8471,41.8471,31900.0
2010-09-23 11:10:00,58.34,58.55,58.29,58.55,37700.0,41.8471,41.9977,41.8112,41.9977,37700.0
2010-09-23 11:20:00,58.56,58.68,58.49,58.66,30400.0,42.0049,42.091,41.9547,42.0766,30400.0
2010-09-23 11:30:00,58.66,58.9,58.66,58.82,50500.0,42.0766,42.2488,42.0766,42.1914,50500.0
2010-09-23 11:40:00,58.81,58.81,58.63,58.66,23500.0,42.1842,42.1842,42.0551,42.0766,23500.0
2010-09-23 11:50:00,58.65,58.67,58.52,58.52,22100.0,42.0695,42.0838,41.9762,41.9762,22100.0
2010-09-23 12:00:00,58.55,58.59,58.51,58.52,16700.0,41.9977,42.0264,41.969,41.9762,16700.0
2010-09-23 12:10:00,58.54,58.59,58.5,58.53,23800.0,41.9906,42.0264,41.9619,41.9834,23800.0
2010-09-23 12:20:00,58.52,58.54,58.46,58.48,17700.0,41.9762,41.9906,41.9332,41.9475,17700.0
2010-09-23 12:30:00,58.45,58.59,58.44,58.48,26100.0,41.926,42.0264,41.9188,41.9475,26100.0
2010-09-23 12:40:00,58.49,58.52,58.42,58.48,22600.0,41.9547,41.9762,41.9045,41.9475,22600.0
2010-09-23 12:50:00,58.48,58.64,58.48,58.62,23400.0,41.9475,42.0623,41.9475,42.0479,23400.0
2010-09-23 13:00:00,58.61,58.68,58.56,58.56,22700.0,42.0408,42.091,42.0049,42.0049,22700.0
2010-09-23 13:10:00,58.57,58.57,58.45,58.45,16300.0,42.0121,42.0121,41.926,41.926,16300.0
2010-09-23 13:20:00,58.44,58.57,58.44,58.47,13000.0,41.9188,42.0121,41.9188,41.9403,13000.0
2010-09-23 13:30:00,58.46,58.53,58.46,58.53,23300.0,41.9332,41.9834,41.9332,41.9834,23300.0
2010-09-23 13:40:00,58.53,58.53,58.41,58.46,38900.0,41.9834,41.9834,41.8973,41.9332,38900.0
2010-09-23 13:50:00,58.48,58.54,58.45,58.5,30100.0,41.9475,41.9906,41.926,41.9619,30100.0
2010-09-23 14:00:00,58.5,58.56,58.46,58.52,28400.0,41.9619,42.0049,41.9332,41.9762,28400.0
2010-09-23 14:10:00,58.51,58.52,58.34,58.36,44900.0,41.969,41.9762,41.8471,41.8614,44900.0
2010-09-23 14:20:00,58.36,58.44,58.33,58.33,35800.0,41.8614,41.9188,41.8399,41.8399,35800.0
2010-09-23 14:30:00,58.34,58.37,58.26,58.26,29900.0,41.8471,41.8686,41.7897,41.7897,29900.0
2010-09-23 14:40:00,58.25,58.26,58.12,58.19,66100.0,41.7825,41.7897,41.6893,41.7395,66100.0
2010-09-23 14:50:00,58.18,58.19,57.97,58.04,75300.0,41.7323,41.7395,41.5817,41.6319,75300.0
2010-09-23 15:00:00,58.05,58.09,57.91,57.96,67800.0,41.6391,41.6678,41.5387,41.5745,67800.0
2010-09-23 15:10:00,57.94,58.04,57.9,57.99,70500.0,41.5602,41.6319,41.5315,41.596,70500.0
2010-09-23 15:20:00,58.0,58.05,57.9,57.94,131700.0,41.6032,41.6391,41.5315,41.5602,131700.0
2010-09-23 15:30:00,57.94,58.07,57.88,57.92,220300.0,41.5602,41.6534,41.5171,41.5458,220300.0
2010-09-23 15:40:00,57.93,58.02,57.81,57.89,156500.0,41.553,41.6176,41.4669,41.5243,156500.0
2010-09-23 15:50:00,57.91,57.98,57.89,57.95,119000.0,41.5387,41.5889,41.5243,41.5673,119000.0
2010-09-24 09:30:00,58.15,58.65,58.15,58.5,188200.0,41.7108,42.0695,41.7108,41.9619,188200.0
2010-09-24 09:40:00,58.5,59.06,58.47,58.99,197400.0,41.9619,42.3635,41.9403,42.3133,197400.0
2010-09-24 09:50:00,58.99,59.21,58.88,59.18,168100.0,42.3133,42.4711,42.2344,42.4496,168100.0
2010-09-24 10:00:00,59.11,59.37,59.0,59.26,76000.0,42.3994,42.5859,42.3205,42.507,76000.0
2010-09-24 10:10:00,59.27,59.39,59.26,59.35,53900.0,42.5142,42.6003,42.507,42.5716,53900.0
2010-09-24 10:20:00,59.35,59.73,59.34,59.66,76100.0,42.5716,42.8441,42.5644,42.7939,76100.0
2010-09-24 10:30:00,59.69,59.73,59.51,59.66,57200.0,42.8154,42.8441,42.6863,42.7939,57200.0
2010-09-24 10:40:00,59.67,59.89,59.64,59.75,70400.0,42.8011,42.9589,42.7796,42.8585,70400.0
2010-09-24 10:50:00,59.75,59.76,59.42,59.44,61400.0,42.8585,42.8657,42.6218,42.6361,61400.0
2010-09-24 11:00:00,59.42,59.58,59.37,59.54,89300.0,42.6218,42.7365,42.5859,42.7079,89300.0
2010-09-24 11:10:00,59.53,59.6,59.41,59.59,61300.0,42.7007,42.7509,42.6146,42.7437,61300.0
2010-09-24 11:20:00,59.6,59.66,59.48,59.52,36500.0,42.7509,42.7939,42.6648,42.6935,36500.0
2010-09-24 11:30:00,59.51,59.55,59.43,59.54,43900.0,42.6863,42.715,42.6289,42.7079,43900.0
2010-09-24 11:40:00,59.53,59.55,59.41,59.54,42500.0,42.7007,42.715,42.6146,42.7079,42500.0
2010-09-24 11:50:00,59.55,59.55,59.49,59.54,51100.0,42.715,42.715,42.672,42.7079,51100.0
2010-09-24 12:00:00,59.55,59.56,59.5,59.55,37500.0,42.715,42.7222,42.6792,42.715,37500.0
2010-09-24 12:10:00,59.55,59.58,59.51,59.57,39500.0,42.715,42.7365,42.6863,42.7294,39500.0
2010-09-24 12:20:00,59.57,59.57,59.49,59.55,51700.0,42.7294,42.7294,42.672,42.715,51700.0
2010-09-24 12:30:00,59.56,59.6,59.49,59.54,29900.0,42.7222,42.7509,42.672,42.7079,29900.0
2010-09-24 12:40:00,59.54,59.76,59.51,59.73,83900.0,42.7079,42.8657,42.6863,42.8441,83900.0
2010-09-24 12:50:00,59.73,59.83,59.72,59.82,32400.0,42.8441,42.9159,42.837,42.9087,32400.0
2010-09-24 13:00:00,59.82,59.85,59.76,59.77,25200.0,42.9087,42.9302,42.8657,42.8728,25200.0
2010-09-24 13:10:00,59.77,59.82,59.72,59.75,34500.0,42.8728,42.9087,42.837,42.8585,34500.0
2010-09-24 13:20:00,59.75,59.82,59.73,59.8,25500.0,42.8585,42.9087,42.8441,42.8943,25500.0
2010-09-24 13:30:00,59.81,59.96,59.78,59.93,49400.0,42.9015,43.0091,42.88,42.9876,49400.0
2010-09-24 13:40:00,59.93,59.93,59.73,59.8,37000.0,42.9876,42.9876,42.8441,42.8943,37000.0
2010-09-24 13:50:00,59.79,59.88,59.79,59.8,23200.0,42.8872,42.9517,42.8872,42.8943,23200.0
2010-09-24 14:00:00,59.82,59.88,59.81,59.84,37300.0,42.9087,42.9517,42.9015,42.923,37300.0
2010-09-24 14:10:00,59.84,59.84,59.72,59.75,43700.0,42.923,42.923,42.837,42.8585,43700.0
2010-09-24 14:20:00,59.74,59.84,59.73,59.81,39200.0,42.8513,42.923,42.8441,42.9015,39200.0
2010-09-24 14:30:00,59.8,59.9,59.77,59.88,54000.0,42.8943,42.9661,42.8728,42.9517,54000.0
2010-09-24 14:40:00,59.87,59.9,59.75,59.75,71300.0,42.9446,42.9661,42.8585,42.8585,71300.0
2010-09-24 14:50:00,59.75,59.81,59.69,59.8,45100.0,42.8585,42.9015,42.8154,42.8943,45100.0
2010-09-24 15:00:00,59.8,59.8,59.68,59.74,81900.0,42.8943,42.8943,42.8083,42.8513,81900.0
2010-09-24 15:10:00,59.73,59.75,59.71,59.75,47200.0,42.8441,42.8585,42.8298,42.8585,47200.0
2010-09-24 15:20:00,59.75,59.78,59.67,59.75,72500.0,42.8585,42.88,42.8011,42.8585,72500.0
2010-09-24 15:30:00,59.74,59.83,59.66,59.78,74500.0,42.8513,42.9159,42.7939,42.88,74500.0
2010-09-24 15:40:00,59.78,59.92,59.78,59.87,140100.0,42.88,42.9804,42.88,42.9446,140100.0
2010-09-24 15:50:00,59.87,59.99,59.86,59.93,331000.0,42.9446,43.0306,42.9374,42.9876,331000.0
2010-09-27 09:30:00,59.95,60.09,59.77,59.83,79800.0,43.0019,43.1024,42.8728,42.9159,79800.0
2010-09-27 09:40:00,59.8,60.08,59.78,59.79,142500.0,42.8943,43.0952,42.88,42.8872,142500.0
2010-09-27 09:50:00,59.76,60.0,59.72,59.93,62000.0,42.8657,43.0378,42.837,42.9876,62000.0
2010-09-27 10:00:00,59.95,60.03,59.83,59.97,50900.0,43.0019,43.0593,42.9159,43.0163,50900.0
2010-09-27 10:10:00,59.98,59.98,59.66,59.81,82300.0,43.0235,43.0235,42.7939,42.9015,82300.0
2010-09-27 10:20:00,59.82,60.01,59.74,60.0,87500.0,42.9087,43.045,42.8513,43.0378,87500.0
2010-09-27 10:30:00,60.0,60.01,59.82,59.96,77300.0,43.0378,43.045,42.9087,43.0091,77300.0
2010-09-27 10:40:00,59.96,60.08,59.92,59.97,92300.0,43.0091,43.0952,42.9804,43.0163,92300.0
2010-09-27 10:50:00,59.97,60.04,59.96,59.98,71200.0,43.0163,43.0665,43.0091,43.0235,71200.0
2010-09-27 11:00:00,59.98,59.99,59.85,59.88,63700.0,43.0235,43.0306,42.9302,42.9517,63700.0
2010-09-27 11:10:00,59.87,59.98,59.78,59.91,80900.0,42.9446,43.0235,42.88,42.9733,80900.0
2010-09-27 11:20:00,59.91,60.01,59.84,59.98,108500.0,42.9733,43.045,42.923,43.0235,108500.0
2010-09-27 11:30:00,59.97,60.01,59.77,59.81,101000.0,43.0163,43.045,42.8728,42.9015,101000.0
2010-09-27 11:40:00,59.8,59.92,59.77,59.85,71300.0,42.8943,42.9804,42.8728,42.9302,71300.0
2010-09-27 11:50:00,59.84,59.93,59.8,59.87,53300.0,42.923,42.9876,42.8943,42.9446,53300.0
2010-09-27 12:00:00,59.87,59.96,59.85,59.88,46900.0,42.9446,43.0091,42.9302,42.9517,46900.0
2010-09-27 12:10:00,59.89,59.95,59.83,59.87,39800.0,42.9589,43.0019,42.9159,42.9446,39800.0
2010-09-27 12:20:00,59.87,59.87,59.67,59.74,70300.0,42.9446,42.9446,42.8011,42.8513,70300.0
2010-09-27 12:30:00,59.73,59.73,59.61,59.67,63000.0,42.8441,42.8441,42.7581,42.8011,63000.0
2010-09-27 12:40:00,59.67,59.75,59.64,59.74,52700.0,42.8011,42.8585,42.7796,42.8513,52700.0
2010-09-27 12:50:00,59.71,59.74,59.65,59.74,41700.0,42.8298,42.8513,42.7868,42.8513,41700.0
2010-09-27 13:00:00,59.75,59.79,59.64,59.7,63700.0,42.8585,42.8872,42.7796,42.8226,63700.0
2010-09-27 13:10:00,59.7,59.79,59.68,59.72,49600.0,42.8226,42.8872,42.8083,42.837,49600.0
2010-09-27 13:20:00,59.7,59.71,59.62,59.66,46400.0,42.8226,42.8298,42.7652,42.7939,46400.0
2010-09-27 13:30:00,59.66,59.81,59.64,59.79,44400.0,42.7939,42.9015,42.7796,42.8872,44400.0
2010-09-27 13:40:00,59.8,59.93,59.79,59.82,99700.0,42.8943,42.9876,42.8872,42.9087,99700.0
2010-09-27 13:50:00,59.83,59.96,59.83,59.88,44900.0,42.9159,43.0091,42.9159,42.9517,44900.0
2010-09-27 14:00:00,59.89,59.93,59.85,59.87,63500.0,42.9589,42.9876,42.9302,42.9446,63500.0
2010-09-27 14:10:00,59.86,59.97,59.83,59.92,69900.0,42.9374,43.0163,42.9159,42.9804,69900.0
2010-09-27 14:20:00,59.93,60.0,59.93,60.0,69400.0,42.9876,43.0378,42.9876,43.0378,69400.0
2010-09-27 14:30:00,60.0,60.03,59.91,59.98,90500.0,43.0378,43.0593,42.9733,43.0235,90500.0
2010-09-27 14:40:00,59.99,60.06,59.92,59.93,94400.0,43.0306,43.0808,42.9804,42.9876,94400.0
2010-09-27 14:50:00,59.92,60.01,59.9,59.93,62600.0,42.9804,43.045,42.9661,42.9876,62600.0
2010-09-27 15:00:00,59.94,59.96,59.88,59.89,80200.0,42.9948,43.0091,42.9517,42.9589,80200.0
2010-09-27 15:10:00,59.88,59.89,59.79,59.83,59000.0,42.9517,42.9589,42.8872,42.9159,59000.0
2010-09-27 15:20:00,59.84,59.9,59.8,59.9,65500.0,42.923,42.9661,42.8943,42.9661,65500.0
2010-09-27 15:30:00,59.9,59.94,59.79,59.79,89200.0,42.9661,42.9948,42.8872,42.8872,89200.0
2010-09-27 15:40:00,59.79,59.8,59.7,59.7,136100.0,42.8872,42.8943,42.8226,42.8226,136100.0
2010-09-27 15:50:00,59.72,59.72,59.54,59.58,246000.0,42.837,42.837,42.7079,42.7365,246000.0
2010-09-28 09:30:00,59.77,59.79,59.07,59.07,90300.0,42.8728,42.8872,42.3707,42.3707,90300.0
2010-09-28 09:40:00,59.07,59.12,58.84,58.99,162800.0,42.3707,42.4066,42.2057,42.3133,162800.0
2010-09-28 09:50:00,58.99,59.22,58.99,59.16,75700.0,42.3133,42.4783,42.3133,42.4353,75700.0
2010-09-28 10:00:00,59.12,59.14,58.59,58.67,136500.0,42.4066,42.4209,42.0264,42.0838,136500.0
2010-09-28 10:10:00,58.66,58.85,58.62,58.81,62700.0,42.0766,42.2129,42.0479,42.1842,62700.0
2010-09-28 10:20:00,58.83,59.09,58.77,59.04,49500.0,42.1986,42.3851,42.1555,42.3492,49500.0
2010-09-28 10:30:00,59.02,59.17,59.02,59.1,49100.0,42.3349,42.4425,42.3349,42.3922,49100.0
2010-09-28 10:40:00,59.09,59.18,59.05,59.06,49000.0,42.3851,42.4496,42.3564,42.3635,49000.0
2010-09-28 10:50:00,59.06,59.19,59.06,59.17,40300.0,42.3635,42.4568,42.3635,42.4425,40300.0
2010-09-28 11:00:00,59.16,59.27,59.15,59.15,44400.0,42.4353,42.5142,42.4281,42.4281,44400.0
2010-09-28 11:10:00,59.15,59.44,59.15,59.43,38500.0,42.4281,42.6361,42.4281,42.6289,38500.0
2010-09-28 11:20:00,59.43,59.52,59.39,59.48,48400.0,42.6289,42.6935,42.6003,42.6648,48400.0
2010-09-28 11:30:00,59.47,59.65,59.47,59.52,48100.0,42.6576,42.7868,42.6576,42.6935,48100.0
2010-09-28 11:40:00,59.53,59.62,59.52,59.59,34400.0,42.7007,42.7652,42.6935,42.7437,34400.0
2010-09-28 11:50:00,59.59,59.59,59.29,59.29,37600.0,42.7437,42.7437,42.5285,42.5285,37600.0
2010-09-28 12:00:00,59.27,59.29,58.97,59.0,87500.0,42.5142,42.5285,42.299,42.3205,87500.0
2010-09-28 12:10:00,58.98,59.15,58.97,59.1,32300.0,42.3062,42.4281,42.299,42.3922,32300.0
2010-09-28 12:20:00,59.1,59.23,59.1,59.17,60100.0,42.3922,42.4855,42.3922,42.4425,60100.0
2010-09-28 12:30:00,59.18,59.2,59.13,59.14,28500.0,42.4496,42.464,42.4138,42.4209,28500.0
2010-09-28 12:40:00,59.15,59.2,59.1,59.13,26200.0,42.4281,42.464,42.3922,42.4138,26200.0
2010-09-28 12:50:00,59.15,59.15,59.06,59.08,36200.0,42.4281,42.4281,42.3635,42.3779,36200.0
2010-09-28 13:00:00,59.09,59.16,58.84,58.92,54900.0,42.3851,42.4353,42.2057,42.2631,54900.0
2010-09-28 13:10:00,58.93,59.01,58.88,58.92,71800.0,42.2703,42.3277,42.2344,42.2631,71800.0
2010-09-28 13:20:00,58.91,59.01,58.91,59.01,34500.0,42.256,42.3277,42.256,42.3277,34500.0
2010-09-28 13:30:00,59.01,59.18,59.01,59.13,40700.0,42.3277,42.4496,42.3277,42.4138,40700.0
2010-09-28 13:40:00,59.12,59.19,59.09,59.1,65000.0,42.4066,42.4568,42.3851,42.3922,65000.0
2010-09-28 13:50:00,59.1,59.42,59.09,59.38,51700.0,42.3922,42.6218,42.3851,42.5931,51700.0
2010-09-28 14:00:00,59.39,59.39,59.31,59.31,47000.0,42.6003,42.6003,42.5429,42.5429,47000.0
2010-09-28 14:10:00,59.31,59.42,59.3,59.37,50000.0,42.5429,42.6218,42.5357,42.5859,50000.0
2010-09-28 14:20:00,59.37,59.43,59.21,59.24,57300.0,42.5859,42.6289,42.4711,42.4927,57300.0
2010-09-28 14:30:00,59.22,59.31,59.16,59.24,73100.0,42.4783,42.5429,42.4353,42.4927,73100.0
2010-09-28 14:40:00,59.24,59.27,59.02,59.13,75100.0,42.4927,42.5142,42.3349,42.4138,75100.0
2010-09-28 14:50:00,59.14,59.21,59.11,59.21,61100.0,42.4209,42.4711,42.3994,42.4711,61100.0
2010-09-28 15:00:00,59.21,59.29,59.13,59.28,69100.0,42.4711,42.5285,42.4138,42.5214,69100.0
2010-09-28 15:10:00,59.27,59.44,59.23,59.38,101900.0,42.5142,42.6361,42.4855,42.5931,101900.0
2010-09-28 15:20:00,59.38,59.42,59.32,59.32,58300.0,42.5931,42.6218,42.55,42.55,58300.0
2010-09-28 15:30:00,59.34,59.58,59.32,59.56,120500.0,42.5644,42.7365,42.55,42.7222,120500.0
2010-09-28 15:40:00,59.57,59.63,59.45,59.61,187600.0,42.7294,42.7724,42.6433,42.7581,187600.0
2010-09-28 15:50:00,59.6,59.77,59.58,59.59,361900.0,42.7509,42.8728,42.7365,42.7437,361900.0
2010-09-29 09:30:00,59.35,59.37,59.0,59.26,117800.0,42.5716,42.5859,42.3205,42.507,117800.0
2010-09-29 09:40:00,59.26,59.33,59.21,59.26,140300.0,42.507,42.5572,42.4711,42.507,140300.0
2010-09-29 09:50:00,59.27,59.29,59.0,59.02,151900.0,42.5142,42.5285,42.3205,42.3349,151900.0
2010-09-29 10:00:00,59.02,59.45,58.98,59.38,88600.0,42.3349,42.6433,42.3062,42.5931,88600.0
2010-09-29 10:10:00,59.4,59.58,59.33,59.37,168900.0,42.6074,42.7365,42.5572,42.5859,168900.0
2010-09-29 10:20:00,59.36,59.37,59.05,59.19,76700.0,42.5787,42.5859,42.3564,42.4568,76700.0
2010-09-29 10:30:00,59.19,59.37,59.13,59.37,95600.0,42.4568,42.5859,42.4138,42.5859,95600.0
2010-09-29 10:40:00,59.37,59.47,59.24,59.41,79100.0,42.5859,42.6576,42.4927,42.6146,79100.0
2010-09-29 10:50:00,59.41,59.5,59.36,59.47,64400.0,42.6146,42.6792,42.5787,42.6576,64400.0
2010-09-29 11:00:00,59.46,59.71,59.45,59.64,98900.0,42.6505,42.8298,42.6433,42.7796,98900.0
2010-09-29 11:10:00,59.65,59.74,59.62,59.72,109100.0,42.7868,42.8513,42.7652,42.837,109100.0
2010-09-29 11:20:00,59.72,59.96,59.71,59.94,156400.0,42.837,43.0091,42.8298,42.9948,156400.0
2010-09-29 11:30:00,59.94,60.21,59.94,60.2,229000.0,42.9948,43.1884,42.9948,43.1813,229000.0
2010-09-29 11:40:00,60.2,60.34,60.19,60.3,127000.0,43.1813,43.2817,43.1741,43.253,127000.0
2010-09-29 11:50:00,60.3,60.46,60.18,60.18,122300.0,43.253,43.3678,43.1669,43.1669,122300.0
2010-09-29 12:00:00,60.2,60.22,60.01,60.1,56000.0,43.1813,43.1956,43.045,43.1095,56000.0
2010-09-29 12:10:00,60.09,60.13,60.0,60.09,42900.0,43.1024,43.1311,43.0378,43.1024,42900.0
2010-09-29 12:20:00,60.09,60.22,60.08,60.13,37900.0,43.1024,43.1956,43.0952,43.1311,37900.0
2010-09-29 12:30:00,60.13,60.14,60.0,60.12,60500.0,43.1311,43.1382,43.0378,43.1239,60500.0
2010-09-29 12:40:00,60.11,60.14,60.02,60.06,30600.0,43.1167,43.1382,43.0522,43.0808,30600.0
2010-09-29 12:50:00,60.06,60.12,60.01,60.01,26500.0,43.0808,43.1239,43.045,43.045,26500.0
2010-09-29 13:00:00,60.01,60.01,59.88,59.89,48200.0,43.045,43.045,42.9517,42.9589,48200.0
2010-09-29 13:10:00,59.9,59.99,59.85,59.87,34600.0,42.9661,43.0306,42.9302,42.9446,34600.0
2010-09-29 13:20:00,59.86,59.88,59.75,59.75,24900.0,42.9374,42.9517,42.8585,42.8585,24900.0
2010-09-29 13:30:00,59.76,59.78,59.59,59.63,69400.0,42.8657,42.88,42.7437,42.7724,69400.0
2010-09-29 13:40:00,59.62,59.73,59.6,59.7,47300.0,42.7652,42.8441,42.7509,42.8226,47300.0
2010-09-29 13:50:00,59.71,59.83,59.67,59.79,34900.0,42.8298,42.9159,42.8011,42.8872,34900.0
2010-09-29 14:00:00,59.79,60.03,59.79,59.91,52100.0,42.8872,43.0593,42.8872,42.9733,52100.0
2010-09-29 14:10:00,59.91,60.09,59.89,59.99,42900.0,42.9733,43.1024,42.9589,43.0306,42900.0
2010-09-29 14:20:00,59.98,60.06,59.92,59.95,40300.0,43.0235,43.0808,42.9804,43.0019,40300.0
2010-09-29 14:30:00,59.94,60.07,59.91,60.06,36600.0,42.9948,43.088,42.9733,43.0808,36600.0
2010-09-29 14:40:00,60.06,60.15,60.0,60.0,51100.0,43.0808,43.1454,43.0378,43.0378,51100.0
2010-09-29 14:50:00,60.01,60.12,59.97,60.1,36900.0,43.045,43.1239,43.0163,43.1095,36900.0
2010-09-29 15:00:00,60.11,60.12,59.81,59.84,53400.0,43.1167,43.1239,42.9015,42.923,53400.0
2010-09-29 15:10:00,59.84,59.84,59.62,59.63,110400.0,42.923,42.923,42.7652,42.7724,110400.0
2010-09-29 15:20:00,59.64,59.77,59.64,59.72,70700.0,42.7796,42.8728,42.7796,42.837,70700.0
2010-09-29 15:30:00,59.71,59.71,59.57,59.67,89900.0,42.8298,42.8298,42.7294,42.8011,89900.0
2010-09-29 15:40:00,59.69,59.75,59.53,59.74,148900.0,42.8154,42.8585,42.7007,42.8513,148900.0
2010-09-29 15:50:00,59.75,59.81,59.7,59.76,173800.0,42.8585,42.9015,42.8226,42.8657,173800.0
2010-09-30 09:30:00,60.27,60.49,60.24,60.3,71300.0,43.2315,43.3893,43.21,43.253,71300.0
2010-09-30 09:40:00,60.3,60.8,60.23,60.67,143900.0,43.253,43.6116,43.2028,43.5184,143900.0
2010-09-30 09:50:00,60.71,60.71,60.3,60.51,70100.0,43.5471,43.5471,43.253,43.4036,70100.0
2010-09-30 10:00:00,60.52,60.57,60.43,60.5,75600.0,43.4108,43.4467,43.3462,43.3965,75600.0
2010-09-30 10:10:00,60.51,60.51,60.23,60.39,70500.0,43.4036,43.4036,43.2028,43.3176,70500.0
2010-09-30 10:20:00,60.36,60.42,60.03,60.2,75800.0,43.296,43.3391,43.0593,43.1813,75800.0
2010-09-30 10:30:00,60.2,60.41,60.2,60.31,40500.0,43.1813,43.3319,43.1813,43.2602,40500.0
2010-09-30 10:40:00,60.3,60.35,59.97,60.03,35200.0,43.253,43.2889,43.0163,43.0593,35200.0
2010-09-30 10:50:00,60.03,60.12,59.78,59.79,51800.0,43.0593,43.1239,42.88,42.8872,51800.0
2010-09-30 11:00:00,59.78,59.84,59.67,59.7,83200.0,42.88,42.923,42.8011,42.8226,83200.0
2010-09-30 11:10:00,59.69,59.72,59.48,59.54,92600.0,42.8154,42.837,42.6648,42.7079,92600.0
2010-09-30 11:20:00,59.55,59.56,59.17,59.21,71200.0,42.715,42.7222,42.4425,42.4711,71200.0
2010-09-30 11:30:00,59.2,59.5,59.2,59.47,52700.0,42.464,42.6792,42.464,42.6576,52700.0
2010-09-30 11:40:00,59.48,59.61,59.47,59.6,27300.0,42.6648,42.7581,42.6576,42.7509,27300.0
2010-09-30 11:50:00,59.58,59.59,59.38,59.46,35400.0,42.7365,42.7437,42.5931,42.6505,35400.0
2010-09-30 12:00:00,59.44,59.46,59.21,59.29,53800.0,42.6361,42.6505,42.4711,42.5285,53800.0
2010-09-30 12:10:00,59.31,59.39,59.27,59.37,22900.0,42.5429,42.6003,42.5142,42.5859,22900.0
2010-09-30 12:20:00,59.38,59.4,59.29,59.34,28300.0,42.5931,42.6074,42.5285,42.5644,28300.0
2010-09-30 12:30:00,59.33,59.5,59.3,59.47,38000.0,42.5572,42.6792,42.5357,42.6576,38000.0
2010-09-30 12:40:00,59.47,59.69,59.46,59.64,28000.0,42.6576,42.8154,42.6505,42.7796,28000.0
2010-09-30 12:50:00,59.65,59.78,59.65,59.77,31200.0,42.7868,42.88,42.7868,42.8728,31200.0
2010-09-30 13:00:00,59.77,59.79,59.65,59.72,16000.0,42.8728,42.8872,42.7868,42.837,16000.0
2010-09-30 13:10:00,59.73,59.78,59.66,59.69,38000.0,42.8441,42.88,42.7939,42.8154,38000.0
2010-09-30 13:20:00,59.7,59.74,59.62,59.7,44500.0,42.8226,42.8513,42.7652,42.8226,44500.0
2010-09-30 13:30:00,59.7,59.7,59.52,59.52,46800.0,42.8226,42.8226,42.6935,42.6935,46800.0
2010-09-30 13:40:00,59.52,59.66,59.52,59.58,25700.0,42.6935,42.7939,42.6935,42.7365,25700.0
2010-09-30 13:50:00,59.57,59.63,59.52,59.61,28300.0,42.7294,42.7724,42.6935,42.7581,28300.0
2010-09-30 14:00:00,59.62,59.66,59.6,59.61,25000.0,42.7652,42.7939,42.7509,42.7581,25000.0
2010-09-30 14:10:00,59.61,59.61,59.37,59.46,41100.0,42.7581,42.7581,42.5859,42.6505,41100.0
2010-09-30 14:20:00,59.46,59.54,59.46,59.52,27100.0,42.6505,42.7079,42.6505,42.6935,27100.0
2010-09-30 14:30:00,59.53,59.63,59.51,59.59,33600.0,42.7007,42.7724,42.6863,42.7437,33600.0
2010-09-30 14:40:00,59.59,59.77,59.58,59.67,29000.0,42.7437,42.8728,42.7365,42.8011,29000.0
2010-09-30 14:50:00,59.68,59.73,59.62,59.62,34100.0,42.8083,42.8441,42.7652,42.7652,34100.0
2010-09-30 15:00:00,59.62,59.65,59.55,59.62,47200.0,42.7652,42.7868,42.715,42.7652,47200.0
2010-09-30 15:10:00,59.61,59.63,59.42,59.44,51300.0,42.7581,42.7724,42.6218,42.6361,51300.0
2010-09-30 15:20:00,59.44,59.63,59.43,59.62,40800.0,42.6361,42.7724,42.6289,42.7652,40800.0
2010-09-30 15:30:00,59.61,59.66,59.51,59.53,62800.0,42.7581,42.7939,42.6863,42.7007,62800.0
2010-09-30 15:40:00,59.52,59.63,59.42,59.52,105200.0,42.6935,42.7724,42.6218,42.6935,105200.0
2010-09-30 15:50:00,59.52,59.59,59.45,59.45,142300.0,42.6935,42.7437,42.6433,42.6433,142300.0
2010-10-01 09:30:00,59.09,59.45,58.88,59.06,107300.0,42.3851,42.6433,42.2344,42.3635,107300.0
2010-10-01 09:40:00,59.02,59.2,58.88,58.92,85500.0,42.3349,42.464,42.2344,42.2631,85500.0
2010-10-01 09:50:00,58.92,59.3,58.82,59.2,123900.0,42.2631,42.5357,42.1914,42.464,123900.0
2010-10-01 10:00:00,59.17,59.43,58.76,58.79,157300.0,42.4425,42.6289,42.1484,42.1699,157300.0
2010-10-01 10:10:00,58.79,59.31,58.79,59.19,82800.0,42.1699,42.5429,42.1699,42.4568,82800.0
2010-10-01 10:20:00,59.18,59.19,58.7,58.88,94700.0,42.4496,42.4568,42.1053,42.2344,94700.0
2010-10-01 10:30:00,58.88,58.88,58.42,58.48,141600.0,42.2344,42.2344,41.9045,41.9475,141600.0
2010-10-01 10:40:00,58.49,58.76,58.44,58.74,57100.0,41.9547,42.1484,41.9188,42.134,57100.0
2010-10-01 10:50:00,58.74,58.83,58.62,58.69,62700.0,42.134,42.1986,42.0479,42.0981,62700.0
2010-10-01 11:00:00,58.67,58.75,58.51,58.67,51400.0,42.0838,42.1412,41.969,42.0838,51400.0
2010-10-01 11:10:00,58.65,58.68,58.49,58.6,67200.0,42.0695,42.091,41.9547,42.0336,67200.0
2010-10-01 11:20:00,58.6,58.64,58.4,58.53,75500.0,42.0336,42.0623,41.8901,41.9834,75500.0
2010-10-01 11:30:00,58.52,58.83,58.49,58.78,90600.0,41.9762,42.1986,41.9547,42.1627,90600.0
2010-10-01 11:40:00,58.78,58.94,58.78,58.89,74500.0,42.1627,42.2775,42.1627,42.2416,74500.0
2010-10-01 11:50:00,58.9,58.95,58.87,58.9,30800.0,42.2488,42.2846,42.2273,42.2488,30800.0
2010-10-01 12:00:00,58.93,58.99,58.85,58.91,41800.0,42.2703,42.3133,42.2129,42.256,41800.0
2010-10-01 12:10:00,58.89,59.0,58.89,58.99,21200.0,42.2416,42.3205,42.2416,42.3133,21200.0
2010-10-01 12:20:00,58.98,59.01,58.92,58.97,24000.0,42.3062,42.3277,42.2631,42.299,24000.0
2010-10-01 12:30:00,58.97,58.97,58.86,58.88,28700.0,42.299,42.299,42.2201,42.2344,28700.0
2010-10-01 12:40:00,58.87,58.91,58.77,58.79,41000.0,42.2273,42.256,42.1555,42.1699,41000.0
2010-10-01 12:50:00,58.8,58.89,58.79,58.87,30100.0,42.1771,42.2416,42.1699,42.2273,30100.0
2010-10-01 13:00:00,58.86,58.93,58.83,58.91,24100.0,42.2201,42.2703,42.1986,42.256,24100.0
2010-10-01 13:10:00,58.9,58.97,58.89,58.93,30800.0,42.2488,42.299,42.2416,42.2703,30800.0
2010-10-01 13:20:00,58.92,58.95,58.88,58.92,24800.0,42.2631,42.2846,42.2344,42.2631,24800.0
2010-10-01 13:30:00,58.92,58.92,58.69,58.69,30700.0,42.2631,42.2631,42.0981,42.0981,30700.0
2010-10-01 13:40:00,58.69,58.78,58.67,58.71,28000.0,42.0981,42.1627,42.0838,42.1125,28000.0
2010-10-01 13:50:00,58.71,58.78,58.71,58.75,39700.0,42.1125,42.1627,42.1125,42.1412,39700.0
2010-10-01 14:00:00,58.74,58.94,58.74,58.89,41800.0,42.134,42.2775,42.134,42.2416,41800.0
2010-10-01 14:10:00,58.89,58.99,58.89,58.95,40900.0,42.2416,42.3133,42.2416,42.2846,40900.0
2010-10-01 14:20:00,58.97,58.99,58.88,58.96,30200.0,42.299,42.3133,42.2344,42.2918,30200.0
2010-10-01 14:30:00,58.96,59.01,58.93,58.95,67900.0,42.2918,42.3277,42.2703,42.2846,67900.0
2010-10-01 14:40:00,58.93,59.02,58.92,58.98,63600.0,42.2703,42.3349,42.2631,42.3062,63600.0
2010-10-01 14:50:00,58.98,59.0,58.95,58.99,34400.0,42.3062,42.3205,42.2846,42.3133,34400.0
2010-10-01 15:00:00,58.99,59.11,58.96,59.08,75300.0,42.3133,42.3994,42.2918,42.3779,75300.0
2010-10-01 15:10:00,59.08,59.12,58.92,58.99,96100.0,42.3779,42.4066,42.2631,42.3133,96100.0
2010-10-01 15:20:00,58.99,59.01,58.89,58.93,56300.0,42.3133,42.3277,42.2416,42.2703,56300.0
2010-10-01 15:30:00,58.92,59.05,58.9,59.01,55200.0,42.2631,42.3564,42.2488,42.3277,55200.0
2010-10-01 15:40:00,59.01,59.05,58.97,59.0,69000.0,42.3277,42.3564,42.299,42.3205,69000.0
2010-10-01 15:50:00,58.99,59.02,58.89,58.98,142700.0,42.3133,42.3349,42.2416,42.3062,142700.0
2010-10-04 09:30:00,58.91,59.52,58.87,59.42,46000.0,42.256,42.6935,42.2273,42.6218,46000.0
2010-10-04 09:40:00,59.35,59.4,59.05,59.05,35900.0,42.5716,42.6074,42.3564,42.3564,35900.0
2010-10-04 09:50:00,59.08,59.15,58.84,59.02,39600.0,42.3779,42.4281,42.2057,42.3349,39600.0
2010-10-04 10:00:00,59.01,59.2,58.76,59.16,77800.0,42.3277,42.464,42.1484,42.4353,77800.0
2010-10-04 10:10:00,59.14,59.22,59.06,59.12,43900.0,42.4209,42.4783,42.3635,42.4066,43900.0
2010-10-04 10:20:00,59.09,59.12,59.0,59.02,19200.0,42.3851,42.4066,42.3205,42.3349,19200.0
2010-10-04 10:30:00,59.01,59.09,58.83,58.88,30700.0,42.3277,42.3851,42.1986,42.2344,30700.0
2010-10-04 10:40:00,58.91,58.91,58.57,58.68,32700.0,42.256,42.256,42.0121,42.091,32700.0
2010-10-04 10:50:00,58.66,58.89,58.66,58.84,23600.0,42.0766,42.2416,42.0766,42.2057,23600.0
2010-10-04 11:00:00,58.85,58.85,58.54,58.55,36500.0,42.2129,42.2129,41.9906,41.9977,36500.0
2010-10-04 11:10:00,58.55,58.55,58.26,58.33,51700.0,41.9977,41.9977,41.7897,41.8399,51700.0
2010-10-04 11:20:00,58.32,58.32,58.13,58.18,66300.0,41.8327,41.8327,41.6965,41.7323,66300.0
2010-10-04 11:30:00,58.18,58.34,58.15,58.33,54300.0,41.7323,41.8471,41.7108,41.8399,54300.0
2010-10-04 11:40:00,58.33,58.36,58.28,58.32,31200.0,41.8399,41.8614,41.8041,41.8327,31200.0
2010-10-04 11:50:00,58.32,58.36,58.1,58.1,39300.0,41.8327,41.8614,41.6749,41.6749,39300.0
2010-10-04 12:00:00,58.09,58.13,57.91,57.94,45400.0,41.6678,41.6965,41.5387,41.5602,45400.0
2010-10-04 12:10:00,57.93,58.05,57.93,58.03,40000.0,41.553,41.6391,41.553,41.6247,40000.0
2010-10-04 12:20:00,58.02,58.17,58.02,58.12,29300.0,41.6176,41.7252,41.6176,41.6893,29300.0
2010-10-04 12:30:00,58.11,58.14,58.06,58.13,49800.0,41.6821,41.7036,41.6463,41.6965,49800.0
2010-10-04 12:40:00,58.14,58.18,58.03,58.16,64300.0,41.7036,41.7323,41.6247,41.718,64300.0
2010-10-04 12:50:00,58.15,58.28,58.15,58.27,25700.0,41.7108,41.8041,41.7108,41.7969,25700.0
2010-10-04 13:00:00,58.29,58.37,58.24,58.32,31300.0,41.8112,41.8686,41.7754,41.8327,31300.0
2010-10-04 13:10:00,58.33,58.36,58.3,58.35,23800.0,41.8399,41.8614,41.8184,41.8543,23800.0
2010-10-04 13:20:00,58.35,58.38,58.25,58.27,48200.0,41.8543,41.8758,41.7825,41.7969,48200.0
2010-10-04 13:30:00,58.27,58.27,58.14,58.14,33300.0,41.7969,41.7969,41.7036,41.7036,33300.0
2010-10-04 13:40:00,58.14,58.19,58.12,58.16,44300.0,41.7036,41.7395,41.6893,41.718,44300.0
2010-10-04 13:50:00,58.15,58.28,58.14,58.28,38000.0,41.7108,41.8041,41.7036,41.8041,38000.0
2010-10-04 14:00:00,58.28,58.31,58.23,58.28,32200.0,41.8041,41.8256,41.7682,41.8041,32200.0
2010-10-04 14:10:00,58.26,58.29,58.09,58.11,54900.0,41.7897,41.8112,41.6678,41.6821,54900.0
2010-10-04 14:20:00,58.12,58.12,57.98,58.07,58500.0,41.6893,41.6893,41.5889,41.6534,58500.0
2010-10-04 14:30:00,58.05,58.19,58.01,58.12,84300.0,41.6391,41.7395,41.6104,41.6893,84300.0
2010-10-04 14:40:00,58.12,58.13,58.02,58.07,51800.0,41.6893,41.6965,41.6176,41.6534,51800.0
2010-10-04 14:50:00,58.08,58.16,58.08,58.1,34900.0,41.6606,41.718,41.6606,41.6749,34900.0
2010-10-04 15:00:00,58.1,58.27,58.07,58.24,41700.0,41.6749,41.7969,41.6534,41.7754,41700.0
2010-10-04 15:10:00,58.24,58.33,58.22,58.32,53200.0,41.7754,41.8399,41.761,41.8327,53200.0
2010-10-04 15:20:00,58.31,58.43,58.3,58.37,86600.0,41.8256,41.9117,41.8184,41.8686,86600.0
2010-10-04 15:30:00,58.38,58.42,58.23,58.28,82000.0,41.8758,41.9045,41.7682,41.8041,82000.0
2010-10-04 15:40:00,58.28,58.36,58.27,58.33,76700.0,41.8041,41.8614,41.7969,41.8399,76700.0
2010-10-04 15:50:00,58.33,58.36,58.23,58.32,261100.0,41.8399,41.8614,41.7682,41.8327,261100.0
2010-10-05 09:30:00,59.1,59.28,59.0,59.0,78600.0,42.3922,42.5214,42.3205,42.3205,78600.0
2010-10-05 09:40:00,58.99,59.27,58.86,59.19,59500.0,42.3133,42.5142,42.2201,42.4568,59500.0
2010-10-05 09:50:00,59.18,59.32,58.95,59.32,68800.0,42.4496,42.55,42.2846,42.55,68800.0
2010-10-05 10:00:00,59.28,59.48,59.0,59.29,130600.0,42.5214,42.6648,42.3205,42.5285,130600.0
2010-10-05 10:10:00,59.31,59.37,59.16,59.16,47500.0,42.5429,42.5859,42.4353,42.4353,47500.0
2010-10-05 10:20:00,59.16,59.2,58.98,59.12,92300.0,42.4353,42.464,42.3062,42.4066,92300.0
2010-10-05 10:30:00,59.13,59.22,59.08,59.08,207000.0,42.4138,42.4783,42.3779,42.3779,207000.0
2010-10-05 10:40:00,59.09,59.21,59.08,59.21,142800.0,42.3851,42.4711,42.3779,42.4711,142800.0
2010-10-05 10:50:00,59.21,59.34,59.14,59.16,159900.0,42.4711,42.5644,42.4209,42.4353,159900.0
2010-10-05 11:00:00,59.18,59.28,59.17,59.25,191400.0,42.4496,42.5214,42.4425,42.4998,191400.0
2010-10-05 11:10:00,59.27,59.28,59.15,59.17,188200.0,42.5142,42.5214,42.4281,42.4425,188200.0
2010-10-05 11:20:00,59.17,59.18,58.96,58.96,155700.0,42.4425,42.4496,42.2918,42.2918,155700.0
2010-10-05 11:30:00,58.94,59.2,58.93,59.2,199600.0,42.2775,42.464,42.2703,42.464,199600.0
2010-10-05 11:40:00,59.21,59.3,59.2,59.25,117600.0,42.4711,42.5357,42.464,42.4998,117600.0
2010-10-05 11:50:00,59.25,59.27,59.09,59.1,56900.0,42.4998,42.5142,42.3851,42.3922,56900.0
2010-10-05 12:00:00,59.1,59.13,59.04,59.06,78600.0,42.3922,42.4138,42.3492,42.3635,78600.0
2010-10-05 12:10:00,59.05,59.11,59.04,59.09,65200.0,42.3564,42.3994,42.3492,42.3851,65200.0
2010-10-05 12:20:00,59.09,59.1,59.01,59.02,161700.0,42.3851,42.3922,42.3277,42.3349,161700.0
2010-10-05 12:30:00,59.03,59.05,58.99,59.04,116300.0,42.342,42.3564,42.3133,42.3492,116300.0
2010-10-05 12:40:00,59.03,59.07,59.0,59.07,156900.0,42.342,42.3707,42.3205,42.3707,156900.0
2010-10-05 12:50:00,59.07,59.07,58.99,59.03,121800.0,42.3707,42.3707,42.3133,42.342,121800.0
2010-10-05 13:00:00,59.03,59.25,59.0,59.25,149900.0,42.342,42.4998,42.3205,42.4998,149900.0
2010-10-05 13:10:00,59.25,59.53,59.24,59.48,110100.0,42.4998,42.7007,42.4927,42.6648,110100.0
2010-10-05 13:20:00,59.47,59.56,59.42,59.49,71000.0,42.6576,42.7222,42.6218,42.672,71000.0
2010-10-05 13:30:00,59.49,59.54,59.46,59.52,54800.0,42.672,42.7079,42.6505,42.6935,54800.0
2010-10-05 13:40:00,59.53,59.6,59.5,59.5,40800.0,42.7007,42.7509,42.6792,42.6792,40800.0
2010-10-05 13:50:00,59.5,59.66,59.47,59.65,65100.0,42.6792,42.7939,42.6576,42.7868,65100.0
2010-10-05 14:00:00,59.64,59.71,59.64,59.67,59300.0,42.7796,42.8298,42.7796,42.8011,59300.0
2010-10-05 14:10:00,59.68,59.75,59.66,59.71,49400.0,42.8083,42.8585,42.7939,42.8298,49400.0
2010-10-05 14:20:00,59.7,59.75,59.67,59.74,42200.0,42.8226,42.8585,42.8011,42.8513,42200.0
2010-10-05 14:30:00,59.74,59.82,59.53,59.54,83700.0,42.8513,42.9087,42.7007,42.7079,83700.0
2010-10-05 14:40:00,59.55,59.63,59.55,59.6,43800.0,42.715,42.7724,42.715,42.7509,43800.0
2010-10-05 14:50:00,59.6,59.6,59.48,59.54,83300.0,42.7509,42.7509,42.6648,42.7079,83300.0
2010-10-05 15:00:00,59.53,59.61,59.52,59.6,73100.0,42.7007,42.7581,42.6935,42.7509,73100.0
2010-10-05 15:10:00,59.61,59.75,59.59,59.72,77100.0,42.7581,42.8585,42.7437,42.837,77100.0
2010-10-05 15:20:00,59.72,59.72,59.65,59.66,102300.0,42.837,42.837,42.7868,42.7939,102300.0
2010-10-05 15:30:00,59.67,59.69,59.64,59.64,89300.0,42.8011,42.8154,42.7796,42.7796,89300.0
2010-10-05 15:40:00,59.64,59.65,59.54,59.59,133500.0,42.7796,42.7868,42.7079,42.7437,133500.0
2010-10-05 15:50:00,59.59,59.62,59.47,59.5,263600.0,42.7437,42.7652,42.6576,42.6792,263600.0
2010-10-06 09:30:00,59.5,59.75,59.4,59.52,70000.0,42.6792,42.8585,42.6074,42.6935,70000.0
2010-10-06 09:40:00,59.52,59.58,59.29,59.32,67400.0,42.6935,42.7365,42.5285,42.55,67400.0
2010-10-06 09:50:00,59.32,59.72,59.32,59.57,68800.0,42.55,42.837,42.55,42.7294,68800.0
2010-10-06 10:00:00,59.56,59.76,59.56,59.7,51700.0,42.7222,42.8657,42.7222,42.8226,51700.0
2010-10-06 10:10:00,59.72,59.81,59.69,59.78,31400.0,42.837,42.9015,42.8154,42.88,31400.0
2010-10-06 10:20:00,59.8,59.82,59.56,59.58,71100.0,42.8943,42.9087,42.7222,42.7365,71100.0
2010-10-06 10:30:00,59.58,59.6,59.41,59.43,93900.0,42.7365,42.7509,42.6146,42.6289,93900.0
2010-10-06 10:40:00,59.44,59.55,59.44,59.52,87000.0,42.6361,42.715,42.6361,42.6935,87000.0
2010-10-06 10:50:00,59.51,59.56,59.4,59.46,84000.0,42.6863,42.7222,42.6074,42.6505,84000.0
2010-10-06 11:00:00,59.46,59.48,59.35,59.42,70600.0,42.6505,42.6648,42.5716,42.6218,70600.0
2010-10-06 11:10:00,59.42,59.43,59.24,59.25,56300.0,42.6218,42.6289,42.4927,42.4998,56300.0
2010-10-06 11:20:00,59.25,59.49,59.24,59.49,67700.0,42.4998,42.672,42.4927,42.672,67700.0
2010-10-06 11:30:00,59.49,59.65,59.47,59.65,48400.0,42.672,42.7868,42.6576,42.7868,48400.0
2010-10-06 11:40:00,59.64,59.68,59.54,59.62,56000.0,42.7796,42.8083,42.7079,42.7652,56000.0
2010-10-06 11:50:00,59.63,59.78,59.6,59.62,48800.0,42.7724,42.88,42.7509,42.7652,48800.0
2010-10-06 12:00:00,59.62,59.66,59.57,59.65,73900.0,42.7652,42.7939,42.7294,42.7868,73900.0
2010-10-06 12:10:00,59.65,59.65,59.46,59.5,104400.0,42.7868,42.7868,42.6505,42.6792,104400.0
2010-10-06 12:20:00,59.49,59.5,59.4,59.4,67100.0,42.672,42.6792,42.6074,42.6074,67100.0
2010-10-06 12:30:00,59.4,59.41,59.32,59.37,62200.0,42.6074,42.6146,42.55,42.5859,62200.0
2010-10-06 12:40:00,59.37,59.41,59.28,59.29,103800.0,42.5859,42.6146,42.5214,42.5285,103800.0
2010-10-06 12:50:00,59.29,59.29,59.16,59.23,67700.0,42.5285,42.5285,42.4353,42.4855,67700.0
2010-10-06 13:00:00,59.23,59.23,59.12,59.14,84300.0,42.4855,42.4855,42.4066,42.4209,84300.0
2010-10-06 13:10:00,59.14,59.25,59.08,59.1,73900.0,42.4209,42.4998,42.3779,42.3922,73900.0
2010-10-06 13:20:00,59.1,59.12,59.05,59.1,83700.0,42.3922,42.4066,42.3564,42.3922,83700.0
2010-10-06 13:30:00,59.1,59.16,59.08,59.15,102600.0,42.3922,42.4353,42.3779,42.4281,102600.0
2010-10-06 13:40:00,59.15,59.22,59.14,59.2,126800.0,42.4281,42.4783,42.4209,42.464,126800.0
2010-10-06 13:50:00,59.19,59.2,59.07,59.11,97700.0,42.4568,42.464,42.3707,42.3994,97700.0
2010-10-06 14:00:00,59.12,59.26,59.1,59.2,152000.0,42.4066,42.507,42.3922,42.464,152000.0
2010-10-06 14:10:00,59.19,59.28,59.12,59.19,59500.0,42.4568,42.5214,42.4066,42.4568,59500.0
2010-10-06 14:20:00,59.19,59.38,59.18,59.37,56300.0,42.4568,42.5931,42.4496,42.5859,56300.0
2010-10-06 14:30:00,59.37,59.45,59.33,59.42,68700.0,42.5859,42.6433,42.5572,42.6218,68700.0
2010-10-06 14:40:00,59.42,59.43,59.28,59.38,82400.0,42.6218,42.6289,42.5214,42.5931,82400.0
2010-10-06 14:50:00,59.38,59.46,59.37,59.42,55000.0,42.5931,42.6505,42.5859,42.6218,55000.0
2010-10-06 15:00:00,59.42,59.47,59.4,59.41,73400.0,42.6218,42.6576,42.6074,42.6146,73400.0
2010-10-06 15:10:00,59.41,59.46,59.36,59.43,65200.0,42.6146,42.6505,42.5787,42.6289,65200.0
2010-10-06 15:20:00,59.43,59.55,59.42,59.54,91800.0,42.6289,42.715,42.6218,42.7079,91800.0
2010-10-06 15:30:00,59.54,59.59,59.47,59.58,126500.0,42.7079,42.7437,42.6576,42.7365,126500.0
2010-10-06 15:40:00,59.58,59.69,59.58,59.68,135000.0,42.7365,42.8154,42.7365,42.8083,135000.0
2010-10-06 15:50:00,59.68,59.72,59.62,59.71,191200.0,42.8083,42.837,42.7652,42.8298,191200.0
2010-10-07 09:30:00,59.99,59.99,59.59,59.6,69200.0,43.0306,43.0306,42.7437,42.7509,69200.0
2010-10-07 09:40:00,59.63,59.63,59.24,59.29,142700.0,42.7724,42.7724,42.4927,42.5285,142700.0
2010-10-07 09:50:00,59.27,59.42,59.2,59.36,142200.0,42.5142,42.6218,42.464,42.5787,142200.0
2010-10-07 10:00:00,59.35,59.56,59.14,59.54,97900.0,42.5716,42.7222,42.4209,42.7079,97900.0
2010-10-07 10:10:00,59.54,59.62,59.49,59.54,78000.0,42.7079,42.7652,42.672,42.7079,78000.0
2010-10-07 10:20:00,59.56,59.67,59.47,59.56,49800.0,42.7222,42.8011,42.6576,42.7222,49800.0
2010-10-07 10:30:00,59.57,59.67,59.55,59.6,52600.0,42.7294,42.8011,42.715,42.7509,52600.0
2010-10-07 10:40:00,59.61,59.62,59.3,59.33,131100.0,42.7581,42.7652,42.5357,42.5572,131100.0
2010-10-07 10:50:00,59.33,59.51,59.33,59.49,73700.0,42.5572,42.6863,42.5572,42.672,73700.0
2010-10-07 11:00:00,59.51,59.57,59.36,59.46,57900.0,42.6863,42.7294,42.5787,42.6505,57900.0
2010-10-07 11:10:00,59.45,59.49,59.29,59.31,60300.0,42.6433,42.672,42.5285,42.5429,60300.0
2010-10-07 11:20:00,59.3,59.37,59.27,59.35,74500.0,42.5357,42.5859,42.5142,42.5716,74500.0
2010-10-07 11:30:00,59.36,59.54,59.35,59.45,46600.0,42.5787,42.7079,42.5716,42.6433,46600.0
2010-10-07 11:40:00,59.44,59.47,59.3,59.43,73700.0,42.6361,42.6576,42.5357,42.6289,73700.0
2010-10-07 11:50:00,59.44,59.54,59.41,59.51,48400.0,42.6361,42.7079,42.6146,42.6863,48400.0
2010-10-07 12:00:00,59.51,59.58,59.44,59.57,60900.0,42.6863,42.7365,42.6361,42.7294,60900.0
2010-10-07 12:10:00,59.58,59.62,59.51,59.52,42200.0,42.7365,42.7652,42.6863,42.6935,42200.0
2010-10-07 12:20:00,59.52,59.55,59.4,59.43,48200.0,42.6935,42.715,42.6074,42.6289,48200.0
2010-10-07 12:30:00,59.42,59.42,59.16,59.17,89000.0,42.6218,42.6218,42.4353,42.4425,89000.0
2010-10-07 12:40:00,59.18,59.18,59.08,59.08,79500.0,42.4496,42.4496,42.3779,42.3779,79500.0
2010-10-07 12:50:00,59.08,59.1,58.98,59.01,50300.0,42.3779,42.3922,42.3062,42.3277,50300.0
2010-10-07 13:00:00,59.02,59.05,58.95,59.05,75200.0,42.3349,42.3564,42.2846,42.3564,75200.0
2010-10-07 13:10:00,59.05,59.23,59.0,59.2,67100.0,42.3564,42.4855,42.3205,42.464,67100.0
2010-10-07 13:20:00,59.2,59.26,59.09,59.1,47600.0,42.464,42.507,42.3851,42.3922,47600.0
2010-10-07 13:30:00,59.09,59.18,59.08,59.16,55600.0,42.3851,42.4496,42.3779,42.4353,55600.0
2010-10-07 13:40:00,59.18,59.33,59.17,59.3,43400.0,42.4496,42.5572,42.4425,42.5357,43400.0
2010-10-07 13:50:00,59.3,59.59,59.3,59.56,57100.0,42.5357,42.7437,42.5357,42.7222,57100.0
2010-10-07 14:00:00,59.58,59.62,59.51,59.53,71300.0,42.7365,42.7652,42.6863,42.7007,71300.0
2010-10-07 14:10:00,59.54,59.66,59.53,59.56,73900.0,42.7079,42.7939,42.7007,42.7222,73900.0
2010-10-07 14:20:00,59.57,59.6,59.49,59.53,52000.0,42.7294,42.7509,42.672,42.7007,52000.0
2010-10-07 14:30:00,59.53,59.6,59.5,59.57,45300.0,42.7007,42.7509,42.6792,42.7294,45300.0
2010-10-07 14:40:00,59.57,59.58,59.49,59.54,46800.0,42.7294,42.7365,42.672,42.7079,46800.0
2010-10-07 14:50:00,59.53,59.6,59.47,59.56,76600.0,42.7007,42.7509,42.6576,42.7222,76600.0
2010-10-07 15:00:00,59.57,59.6,59.51,59.53,69200.0,42.7294,42.7509,42.6863,42.7007,69200.0
2010-10-07 15:10:00,59.54,59.61,59.48,59.57,77100.0,42.7079,42.7581,42.6648,42.7294,77100.0
2010-10-07 15:20:00,59.58,59.63,59.53,59.53,85300.0,42.7365,42.7724,42.7007,42.7007,85300.0
2010-10-07 15:30:00,59.54,59.66,59.45,59.66,104500.0,42.7079,42.7939,42.6433,42.7939,104500.0
2010-10-07 15:40:00,59.66,59.7,59.61,59.61,110400.0,42.7939,42.8226,42.7581,42.7581,110400.0
2010-10-07 15:50:00,59.61,59.66,59.54,59.61,188700.0,42.7581,42.7939,42.7079,42.7581,188700.0
2010-10-08 09:30:00,59.54,59.93,59.37,59.5,45900.0,42.7079,42.9876,42.5859,42.6792,45900.0
2010-10-08 09:40:00,59.55,59.67,59.39,59.57,46400.0,42.715,42.8011,42.6003,42.7294,46400.0
2010-10-08 09:50:00,59.57,59.93,59.57,59.93,40900.0,42.7294,42.9876,42.7294,42.9876,40900.0
2010-10-08 10:00:00,59.93,59.99,59.77,59.77,56400.0,42.9876,43.0306,42.8728,42.8728,56400.0
2010-10-08 10:10:00,59.77,59.85,59.55,59.55,106900.0,42.8728,42.9302,42.715,42.715,106900.0
2010-10-08 10:20:00,59.54,59.55,59.28,59.3,86800.0,42.7079,42.715,42.5214,42.5357,86800.0
2010-10-08 10:30:00,59.3,59.52,59.29,59.5,47400.0,42.5357,42.6935,42.5285,42.6792,47400.0
2010-10-08 10:40:00,59.5,59.64,59.49,59.5,43000.0,42.6792,42.7796,42.672,42.6792,43000.0
2010-10-08 10:50:00,59.49,59.71,59.49,59.7,22500.0,42.672,42.8298,42.672,42.8226,22500.0
2010-10-08 11:00:00,59.69,59.82,59.69,59.77,33900.0,42.8154,42.9087,42.8154,42.8728,33900.0
2010-10-08 11:10:00,59.76,59.92,59.76,59.86,31900.0,42.8657,42.9804,42.8657,42.9374,31900.0
2010-10-08 11:20:00,59.85,60.15,59.85,60.15,55700.0,42.9302,43.1454,42.9302,43.1454,55700.0
2010-10-08 11:30:00,60.15,60.42,60.15,60.28,114600.0,43.1454,43.3391,43.1454,43.2387,114600.0
2010-10-08 11:40:00,60.27,60.45,60.25,60.44,61200.0,43.2315,43.3606,43.2171,43.3534,61200.0
2010-10-08 11:50:00,60.45,60.48,60.35,60.41,85800.0,43.3606,43.3821,43.2889,43.3319,85800.0
2010-10-08 12:00:00,60.42,60.44,60.27,60.27,39500.0,43.3391,43.3534,43.2315,43.2315,39500.0
2010-10-08 12:10:00,60.28,60.31,60.19,60.23,32000.0,43.2387,43.2602,43.1741,43.2028,32000.0
2010-10-08 12:20:00,60.25,60.5,60.24,60.46,58500.0,43.2171,43.3965,43.21,43.3678,58500.0
2010-10-08 12:30:00,60.46,60.47,60.4,60.4,29900.0,43.3678,43.3749,43.3247,43.3247,29900.0
2010-10-08 12:40:00,60.4,60.5,60.33,60.45,46500.0,43.3247,43.3965,43.2745,43.3606,46500.0
2010-10-08 12:50:00,60.44,60.51,60.4,60.42,28100.0,43.3534,43.4036,43.3247,43.3391,28100.0
2010-10-08 13:00:00,60.43,60.48,60.3,60.31,29300.0,43.3462,43.3821,43.253,43.2602,29300.0
2010-10-08 13:10:00,60.32,60.49,60.32,60.47,30300.0,43.2673,43.3893,43.2673,43.3749,30300.0
2010-10-08 13:20:00,60.48,60.52,60.37,60.51,40900.0,43.3821,43.4108,43.3032,43.4036,40900.0
2010-10-08 13:30:00,60.52,60.52,60.44,60.46,23900.0,43.4108,43.4108,43.3534,43.3678,23900.0
2010-10-08 13:40:00,60.46,60.46,60.27,60.35,26600.0,43.3678,43.3678,43.2315,43.2889,26600.0
2010-10-08 13:50:00,60.35,60.42,60.28,60.34,53600.0,43.2889,43.3391,43.2387,43.2817,53600.0
2010-10-08 14:00:00,60.35,60.37,60.25,60.28,58300.0,43.2889,43.3032,43.2171,43.2387,58300.0
2010-10-08 14:10:00,60.28,60.34,60.27,60.32,31100.0,43.2387,43.2817,43.2315,43.2673,31100.0
2010-10-08 14:20:00,60.34,60.38,60.29,60.36,44800.0,43.2817,43.3104,43.2458,43.296,44800.0
2010-10-08 14:30:00,60.35,60.45,60.33,60.45,45800.0,43.2889,43.3606,43.2745,43.3606,45800.0
2010-10-08 14:40:00,60.45,60.5,60.41,60.48,54200.0,43.3606,43.3965,43.3319,43.3821,54200.0
2010-10-08 14:50:00,60.48,60.49,60.42,60.45,52500.0,43.3821,43.3893,43.3391,43.3606,52500.0
2010-10-08 15:00:00,60.45,60.57,60.44,60.56,83300.0,43.3606,43.4467,43.3534,43.4395,83300.0
2010-10-08 15:10:00,60.56,60.64,60.55,60.59,65300.0,43.4395,43.4969,43.4323,43.461,65300.0
2010-10-08 15:20:00,60.59,60.6,60.5,60.52,74000.0,43.461,43.4682,43.3965,43.4108,74000.0
2010-10-08 15:30:00,60.52,60.65,60.52,60.61,86100.0,43.4108,43.5041,43.4108,43.4754,86100.0
2010-10-08 15:40:00,60.61,60.66,60.58,60.63,129400.0,43.4754,43.5112,43.4538,43.4897,129400.0
2010-10-08 15:50:00,60.63,60.67,60.46,60.48,201700.0,43.4897,43.5184,43.3678,43.3821,201700.0
2010-10-11 09:30:00,60.5,60.63,60.0,60.62,76000.0,43.3965,43.4897,43.0378,43.4825,76000.0
2010-10-11 09:40:00,60.63,60.79,60.6,60.6,30600.0,43.4897,43.6045,43.4682,43.4682,30600.0
2010-10-11 09:50:00,60.6,60.62,60.53,60.58,58100.0,43.4682,43.4825,43.418,43.4538,58100.0
2010-10-11 10:00:00,60.58,60.73,60.55,60.7,39500.0,43.4538,43.5614,43.4323,43.5399,39500.0
2010-10-11 10:10:00,60.68,60.76,60.6,60.65,31600.0,43.5256,43.583,43.4682,43.5041,31600.0
2010-10-11 10:20:00,60.63,60.75,60.62,60.74,61000.0,43.4897,43.5758,43.4825,43.5686,61000.0
2010-10-11 10:30:00,60.75,60.95,60.75,60.8,63000.0,43.5758,43.7192,43.5758,43.6116,63000.0
2010-10-11 10:40:00,60.79,60.82,60.43,60.44,59200.0,43.6045,43.626,43.3462,43.3534,59200.0
2010-10-11 10:50:00,60.45,60.51,60.38,60.45,20100.0,43.3606,43.4036,43.3104,43.3606,20100.0
2010-10-11 11:00:00,60.46,60.51,60.34,60.37,38700.0,43.3678,43.4036,43.2817,43.3032,38700.0
2010-10-11 11:10:00,60.39,60.53,60.36,60.52,29500.0,43.3176,43.418,43.296,43.4108,29500.0
2010-10-11 11:20:00,60.51,60.73,60.51,60.73,17500.0,43.4036,43.5614,43.4036,43.5614,17500.0
2010-10-11 11:30:00,60.73,60.9,60.73,60.89,34300.0,43.5614,43.6834,43.5614,43.6762,34300.0
2010-10-11 11:40:00,60.91,60.91,60.78,60.81,14900.0,43.6905,43.6905,43.5973,43.6188,14900.0
2010-10-11 11:50:00,60.82,60.85,60.77,60.79,14900.0,43.626,43.6475,43.5901,43.6045,14900.0
2010-10-11 12:00:00,60.79,60.83,60.77,60.81,21800.0,43.6045,43.6332,43.5901,43.6188,21800.0
2010-10-11 12:10:00,60.8,60.86,60.76,60.78,22700.0,43.6116,43.6547,43.583,43.5973,22700.0
2010-10-11 12:20:00,60.79,60.82,60.75,60.82,14300.0,43.6045,43.626,43.5758,43.626,14300.0
2010-10-11 12:30:00,60.82,60.95,60.81,60.92,28800.0,43.626,43.7192,43.6188,43.6977,28800.0
2010-10-11 12:40:00,60.92,60.94,60.79,60.79,17900.0,43.6977,43.7121,43.6045,43.6045,17900.0
2010-10-11 12:50:00,60.79,60.79,60.7,60.77,18800.0,43.6045,43.6045,43.5399,43.5901,18800.0
2010-10-11 13:00:00,60.77,60.99,60.77,60.98,32300.0,43.5901,43.7479,43.5901,43.7408,32300.0
2010-10-11 13:10:00,60.98,61.04,60.93,60.94,87800.0,43.7408,43.7838,43.7049,43.7121,87800.0
2010-10-11 13:20:00,60.93,61.06,60.92,61.06,26800.0,43.7049,43.7981,43.6977,43.7981,26800.0
2010-10-11 13:30:00,61.08,61.13,61.06,61.12,35000.0,43.8125,43.8484,43.7981,43.8412,35000.0
2010-10-11 13:40:00,61.11,61.15,61.1,61.15,23700.0,43.834,43.8627,43.8268,43.8627,23700.0
2010-10-11 13:50:00,61.14,61.15,61.02,61.08,28200.0,43.8555,43.8627,43.7695,43.8125,28200.0
2010-10-11 14:00:00,61.07,61.09,60.96,61.0,48600.0,43.8053,43.8197,43.7264,43.7551,48600.0
2010-10-11 14:10:00,61.0,61.05,60.96,61.01,28400.0,43.7551,43.791,43.7264,43.7623,28400.0
2010-10-11 14:20:00,61.01,61.05,61.01,61.03,15700.0,43.7623,43.791,43.7623,43.7766,15700.0
2010-10-11 14:30:00,61.03,61.07,61.02,61.06,27500.0,43.7766,43.8053,43.7695,43.7981,27500.0
2010-10-11 14:40:00,61.06,61.09,60.98,61.01,25100.0,43.7981,43.8197,43.7408,43.7623,25100.0
2010-10-11 14:50:00,61.0,61.01,60.92,60.95,29600.0,43.7551,43.7623,43.6977,43.7192,29600.0
2010-10-11 15:00:00,60.95,60.95,60.87,60.88,46400.0,43.7192,43.7192,43.6619,43.669,46400.0
2010-10-11 15:10:00,60.88,60.89,60.74,60.75,74800.0,43.669,43.6762,43.5686,43.5758,74800.0
2010-10-11 15:20:00,60.75,60.76,60.67,60.68,47600.0,43.5758,43.583,43.5184,43.5256,47600.0
2010-10-11 15:30:00,60.68,60.7,60.48,60.49,95500.0,43.5256,43.5399,43.3821,43.3893,95500.0
2010-10-11 15:40:00,60.49,60.64,60.46,60.64,73400.0,43.3893,43.4969,43.3678,43.4969,73400.0
2010-10-11 15:50:00,60.63,60.71,60.6,60.69,62700.0,43.4897,43.5471,43.4682,43.5327,62700.0
2010-10-12 09:30:00,60.31,60.36,59.66,59.79,99300.0,43.2602,43.296,42.7939,42.8872,99300.0
2010-10-12 09:40:00,59.78,59.78,59.29,59.38,85200.0,42.88,42.88,42.5285,42.5931,85200.0
2010-10-12 09:50:00,59.35,59.45,59.31,59.42,79000.0,42.5716,42.6433,42.5429,42.6218,79000.0
2010-10-12 10:00:00,59.4,59.68,59.34,59.61,41400.0,42.6074,42.8083,42.5644,42.7581,41400.0
2010-10-12 10:10:00,59.61,59.75,59.56,59.69,92900.0,42.7581,42.8585,42.7222,42.8154,92900.0
2010-10-12 10:20:00,59.71,59.77,59.58,59.61,51100.0,42.8298,42.8728,42.7365,42.7581,51100.0
2010-10-12 10:30:00,59.63,59.68,59.55,59.61,39300.0,42.7724,42.8083,42.715,42.7581,39300.0
2010-10-12 10:40:00,59.62,59.81,59.58,59.67,51700.0,42.7652,42.9015,42.7365,42.8011,51700.0
2010-10-12 10:50:00,59.67,59.71,59.57,59.58,64500.0,42.8011,42.8298,42.7294,42.7365,64500.0
2010-10-12 11:00:00,59.6,59.67,59.56,59.56,104800.0,42.7509,42.8011,42.7222,42.7222,104800.0
2010-10-12 11:10:00,59.58,59.59,59.51,59.54,57600.0,42.7365,42.7437,42.6863,42.7079,57600.0
2010-10-12 11:20:00,59.55,59.57,59.44,59.44,60900.0,42.715,42.7294,42.6361,42.6361,60900.0
2010-10-12 11:30:00,59.44,59.6,59.42,59.58,72400.0,42.6361,42.7509,42.6218,42.7365,72400.0
2010-10-12 11:40:00,59.58,59.58,59.39,59.4,83200.0,42.7365,42.7365,42.6003,42.6074,83200.0
2010-10-12 11:50:00,59.41,59.49,59.35,59.46,72400.0,42.6146,42.672,42.5716,42.6505,72400.0
2010-10-12 12:00:00,59.46,59.49,59.42,59.44,44600.0,42.6505,42.672,42.6218,42.6361,44600.0
2010-10-12 12:10:00,59.43,59.65,59.43,59.64,66800.0,42.6289,42.7868,42.6289,42.7796,66800.0
2010-10-12 12:20:00,59.64,59.68,59.55,59.57,50500.0,42.7796,42.8083,42.715,42.7294,50500.0
2010-10-12 12:30:00,59.56,59.6,59.45,59.46,56900.0,42.7222,42.7509,42.6433,42.6505,56900.0
2010-10-12 12:40:00,59.46,59.47,59.42,59.42,22200.0,42.6505,42.6576,42.6218,42.6218,22200.0
2010-10-12 12:50:00,59.43,59.51,59.33,59.33,69200.0,42.6289,42.6863,42.5572,42.5572,69200.0
2010-10-12 13:00:00,59.35,59.41,59.35,59.39,50300.0,42.5716,42.6146,42.5716,42.6003,50300.0
2010-10-12 13:10:00,59.37,59.41,59.33,59.37,57000.0,42.5859,42.6146,42.5572,42.5859,57000.0
2010-10-12 13:20:00,59.36,59.36,59.32,59.33,39700.0,42.5787,42.5787,42.55,42.5572,39700.0
2010-10-12 13:30:00,59.33,59.35,59.31,59.32,70900.0,42.5572,42.5716,42.5429,42.55,70900.0
2010-10-12 13:40:00,59.32,59.34,59.26,59.27,48400.0,42.55,42.5644,42.507,42.5142,48400.0
2010-10-12 13:50:00,59.27,59.28,59.19,59.2,37300.0,42.5142,42.5214,42.4568,42.464,37300.0
2010-10-12 14:00:00,59.19,59.41,59.06,59.27,177100.0,42.4568,42.6146,42.3635,42.5142,177100.0
2010-10-12 14:10:00,59.28,59.54,59.28,59.51,98500.0,42.5214,42.7079,42.5214,42.6863,98500.0
2010-10-12 14:20:00,59.51,59.51,59.33,59.41,72600.0,42.6863,42.6863,42.5572,42.6146,72600.0
2010-10-12 14:30:00,59.41,59.43,59.25,59.36,85400.0,42.6146,42.6289,42.4998,42.5787,85400.0
2010-10-12 14:40:00,59.36,59.56,59.36,59.45,64600.0,42.5787,42.7222,42.5787,42.6433,64600.0
2010-10-12 14:50:00,59.46,59.51,59.44,59.49,64600.0,42.6505,42.6863,42.6361,42.672,64600.0
2010-10-12 15:00:00,59.5,59.53,59.43,59.49,149600.0,42.6792,42.7007,42.6289,42.672,149600.0
2010-10-12 15:10:00,59.5,59.64,59.46,59.6,143200.0,42.6792,42.7796,42.6505,42.7509,143200.0
2010-10-12 15:20:00,59.61,59.85,59.57,59.85,112100.0,42.7581,42.9302,42.7294,42.9302,112100.0
2010-10-12 15:30:00,59.83,59.85,59.72,59.76,96800.0,42.9159,42.9302,42.837,42.8657,96800.0
2010-10-12 15:40:00,59.75,59.88,59.74,59.88,172900.0,42.8585,42.9517,42.8513,42.9517,172900.0
2010-10-12 15:50:00,59.88,59.93,59.76,59.78,374900.0,42.9517,42.9876,42.8657,42.88,374900.0
2010-10-13 09:30:00,60.65,61.6,60.59,61.43,419500.0,43.5041,44.1855,43.461,44.0635,419500.0
2010-10-13 09:40:00,61.44,61.6,61.32,61.51,226600.0,44.0707,44.1855,43.9846,44.1209,226600.0
2010-10-13 09:50:00,61.54,61.59,61.26,61.3,294700.0,44.1424,44.1783,43.9416,43.9703,294700.0
2010-10-13 10:00:00,61.3,61.52,61.18,61.42,226300.0,43.9703,44.1281,43.8842,44.0564,226300.0
2010-10-13 10:10:00,61.41,61.49,61.32,61.44,165600.0,44.0492,44.1066,43.9846,44.0707,165600.0
2010-10-13 10:20:00,61.44,61.66,61.42,61.59,109900.0,44.0707,44.2285,44.0564,44.1783,109900.0
2010-10-13 10:30:00,61.63,61.68,61.37,61.39,61300.0,44.207,44.2429,44.0205,44.0349,61300.0
2010-10-13 10:40:00,61.39,61.53,61.23,61.51,72300.0,44.0349,44.1353,43.9201,44.1209,72300.0
2010-10-13 10:50:00,61.53,61.8,61.5,61.8,127700.0,44.1353,44.3289,44.1138,44.3289,127700.0
2010-10-13 11:00:00,61.8,62.29,61.75,62.17,245500.0,44.3289,44.6804,44.2931,44.5943,245500.0
2010-10-13 11:10:00,62.17,62.24,62.02,62.17,184400.0,44.5943,44.6446,44.4867,44.5943,184400.0
2010-10-13 11:20:00,62.16,62.16,61.92,62.04,80900.0,44.5872,44.5872,44.415,44.5011,80900.0
2010-10-13 11:30:00,62.05,62.16,61.92,62.16,71100.0,44.5083,44.5872,44.415,44.5872,71100.0
2010-10-13 11:40:00,62.15,62.16,62.01,62.13,97300.0,44.58,44.5872,44.4796,44.5656,97300.0
2010-10-13 11:50:00,62.13,62.24,62.1,62.24,68800.0,44.5656,44.6446,44.5441,44.6446,68800.0
2010-10-13 12:00:00,62.24,62.3,62.16,62.16,80100.0,44.6446,44.6876,44.5872,44.5872,80100.0
2010-10-13 12:10:00,62.15,62.35,62.13,62.32,61900.0,44.58,44.7235,44.5656,44.7019,61900.0
2010-10-13 12:20:00,62.32,62.5,62.3,62.48,123300.0,44.7019,44.831,44.6876,44.8167,123300.0
2010-10-13 12:30:00,62.48,62.49,62.37,62.4,104000.0,44.8167,44.8239,44.7378,44.7593,104000.0
2010-10-13 12:40:00,62.41,62.44,62.3,62.31,58600.0,44.7665,44.788,44.6876,44.6948,58600.0
2010-10-13 12:50:00,62.3,62.34,62.26,62.34,52600.0,44.6876,44.7163,44.6589,44.7163,52600.0
2010-10-13 13:00:00,62.35,62.41,62.31,62.31,51400.0,44.7235,44.7665,44.6948,44.6948,51400.0
2010-10-13 13:10:00,62.32,62.36,62.26,62.32,59800.0,44.7019,44.7306,44.6589,44.7019,59800.0
2010-10-13 13:20:00,62.32,62.39,62.29,62.33,57800.0,44.7019,44.7521,44.6804,44.7091,57800.0
2010-10-13 13:30:00,62.33,62.5,62.31,62.45,98000.0,44.7091,44.831,44.6948,44.7952,98000.0
2010-10-13 13:40:00,62.44,62.5,62.44,62.48,73900.0,44.788,44.831,44.788,44.8167,73900.0
2010-10-13 13:50:00,62.48,62.5,62.46,62.5,60200.0,44.8167,44.831,44.8024,44.831,60200.0
2010-10-13 14:00:00,62.49,62.63,62.49,62.63,147400.0,44.8239,44.9243,44.8239,44.9243,147400.0
2010-10-13 14:10:00,62.62,62.69,62.53,62.63,72900.0,44.9171,44.9673,44.8526,44.9243,72900.0
2010-10-13 14:20:00,62.61,62.64,62.55,62.56,65400.0,44.91,44.9315,44.8669,44.8741,65400.0
2010-10-13 14:30:00,62.56,62.6,62.49,62.54,111800.0,44.8741,44.9028,44.8239,44.8597,111800.0
2010-10-13 14:40:00,62.55,62.64,62.5,62.57,120800.0,44.8669,44.9315,44.831,44.8813,120800.0
2010-10-13 14:50:00,62.57,62.61,62.49,62.58,51600.0,44.8813,44.91,44.8239,44.8884,51600.0
2010-10-13 15:00:00,62.6,62.64,62.52,62.57,115100.0,44.9028,44.9315,44.8454,44.8813,115100.0
2010-10-13 15:10:00,62.57,62.64,62.52,62.63,112100.0,44.8813,44.9315,44.8454,44.9243,112100.0
2010-10-13 15:20:00,62.63,62.71,62.46,62.47,133800.0,44.9243,44.9817,44.8024,44.8095,133800.0
2010-10-13 15:30:00,62.46,62.5,62.36,62.37,94900.0,44.8024,44.831,44.7306,44.7378,94900.0
2010-10-13 15:40:00,62.36,62.45,62.24,62.24,133500.0,44.7306,44.7952,44.6446,44.6446,133500.0
2010-10-13 15:50:00,62.26,62.31,62.1,62.23,247400.0,44.6589,44.6948,44.5441,44.6374,247400.0
2010-10-14 09:30:00,62.21,62.21,61.6,61.6,134000.0,44.623,44.623,44.1855,44.1855,134000.0
2010-10-14 09:40:00,61.58,61.83,61.41,61.65,96900.0,44.1711,44.3505,44.0492,44.2213,96900.0
2010-10-14 09:50:00,61.66,61.76,61.15,61.16,125800.0,44.2285,44.3003,43.8627,43.8699,125800.0
2010-10-14 10:00:00,61.16,61.53,61.15,61.49,82900.0,43.8699,44.1353,43.8627,44.1066,82900.0
2010-10-14 10:10:00,61.49,61.55,61.4,61.51,72300.0,44.1066,44.1496,44.042,44.1209,72300.0
2010-10-14 10:20:00,61.52,61.59,61.48,61.54,51200.0,44.1281,44.1783,44.0994,44.1424,51200.0
2010-10-14 10:30:00,61.52,61.71,61.49,61.71,32300.0,44.1281,44.2644,44.1066,44.2644,32300.0
2010-10-14 10:40:00,61.69,61.75,61.55,61.72,58400.0,44.25,44.2931,44.1496,44.2716,58400.0
2010-10-14 10:50:00,61.73,61.86,61.7,61.71,31700.0,44.2787,44.372,44.2572,44.2644,31700.0
2010-10-14 11:00:00,61.7,61.7,61.49,61.57,50100.0,44.2572,44.2572,44.1066,44.164,50100.0
2010-10-14 11:10:00,61.6,61.65,61.46,61.46,49700.0,44.1855,44.2213,44.0851,44.0851,49700.0
2010-10-14 11:20:00,61.46,61.5,61.36,61.49,61800.0,44.0851,44.1138,44.0133,44.1066,61800.0
2010-10-14 11:30:00,61.51,61.53,61.36,61.42,79900.0,44.1209,44.1353,44.0133,44.0564,79900.0
2010-10-14 11:40:00,61.41,61.5,61.27,61.32,65200.0,44.0492,44.1138,43.9488,43.9846,65200.0
2010-10-14 11:50:00,61.3,61.55,61.29,61.55,32100.0,43.9703,44.1496,43.9631,44.1496,32100.0
2010-10-14 12:00:00,61.53,61.58,61.51,61.55,23500.0,44.1353,44.1711,44.1209,44.1496,23500.0
2010-10-14 12:10:00,61.56,61.7,61.48,61.54,69800.0,44.1568,44.2572,44.0994,44.1424,69800.0
2010-10-14 12:20:00,61.52,61.55,61.25,61.38,68400.0,44.1281,44.1496,43.9344,44.0277,68400.0
2010-10-14 12:30:00,61.37,61.46,61.33,61.44,40100.0,44.0205,44.0851,43.9918,44.0707,40100.0
2010-10-14 12:40:00,61.43,61.51,61.42,61.49,33000.0,44.0635,44.1209,44.0564,44.1066,33000.0
2010-10-14 12:50:00,61.49,61.56,61.49,61.55,19400.0,44.1066,44.1568,44.1066,44.1496,19400.0
2010-10-14 13:00:00,61.54,61.54,61.26,61.33,47900.0,44.1424,44.1424,43.9416,43.9918,47900.0
2010-10-14 13:10:00,61.34,61.44,61.34,61.34,66400.0,43.999,44.0707,43.999,43.999,66400.0
2010-10-14 13:20:00,61.33,61.41,61.26,61.4,12600.0,43.9918,44.0492,43.9416,44.042,12600.0
2010-10-14 13:30:00,61.41,61.5,61.4,61.5,35100.0,44.0492,44.1138,44.042,44.1138,35100.0
2010-10-14 13:40:00,61.5,61.51,61.41,61.48,26400.0,44.1138,44.1209,44.0492,44.0994,26400.0
2010-10-14 13:50:00,61.48,61.57,61.47,61.53,25400.0,44.0994,44.164,44.0922,44.1353,25400.0
2010-10-14 14:00:00,61.53,61.55,61.42,61.5,52000.0,44.1353,44.1496,44.0564,44.1138,52000.0
2010-10-14 14:10:00,61.5,61.53,61.45,61.5,62600.0,44.1138,44.1353,44.0779,44.1138,62600.0
2010-10-14 14:20:00,61.51,61.57,61.45,61.47,41300.0,44.1209,44.164,44.0779,44.0922,41300.0
2010-10-14 14:30:00,61.47,61.49,61.29,61.44,70200.0,44.0922,44.1066,43.9631,44.0707,70200.0
2010-10-14 14:40:00,61.42,61.45,61.28,61.37,43000.0,44.0564,44.0779,43.9559,44.0205,43000.0
2010-10-14 14:50:00,61.37,61.48,61.32,61.36,59200.0,44.0205,44.0994,43.9846,44.0133,59200.0
2010-10-14 15:00:00,61.36,61.44,61.27,61.43,61300.0,44.0133,44.0707,43.9488,44.0635,61300.0
2010-10-14 15:10:00,61.43,61.58,61.41,61.57,101200.0,44.0635,44.1711,44.0492,44.164,101200.0
2010-10-14 15:20:00,61.59,61.7,61.57,61.59,60800.0,44.1783,44.2572,44.164,44.1783,60800.0
2010-10-14 15:30:00,61.58,61.74,61.56,61.64,107500.0,44.1711,44.2859,44.1568,44.2142,107500.0
2010-10-14 15:40:00,61.64,61.64,61.55,61.61,69600.0,44.2142,44.2142,44.1496,44.1927,69600.0
2010-10-14 15:50:00,61.62,61.78,61.58,61.76,152500.0,44.1998,44.3146,44.1711,44.3003,152500.0
2010-10-15 09:30:00,62.17,62.27,61.8,61.95,234700.0,44.5943,44.6661,44.3289,44.4365,234700.0
2010-10-15 09:40:00,61.94,62.16,61.6,61.6,62000.0,44.4294,44.5872,44.1855,44.1855,62000.0
2010-10-15 09:50:00,61.57,61.8,61.43,61.52,64100.0,44.164,44.3289,44.0635,44.1281,64100.0
2010-10-15 10:00:00,61.5,61.72,61.33,61.38,52000.0,44.1138,44.2716,43.9918,44.0277,52000.0
2010-10-15 10:10:00,61.4,61.48,61.23,61.27,70700.0,44.042,44.0994,43.9201,43.9488,70700.0
2010-10-15 10:20:00,61.28,61.33,61.06,61.27,46800.0,43.9559,43.9918,43.7981,43.9488,46800.0
2010-10-15 10:30:00,61.27,61.36,61.14,61.27,63600.0,43.9488,44.0133,43.8555,43.9488,63600.0
2010-10-15 10:40:00,61.28,61.53,61.2,61.31,85300.0,43.9559,44.1353,43.8986,43.9775,85300.0
2010-10-15 10:50:00,61.35,61.6,61.31,61.52,42600.0,44.0062,44.1855,43.9775,44.1281,42600.0
2010-10-15 11:00:00,61.51,61.78,61.5,61.76,49400.0,44.1209,44.3146,44.1138,44.3003,49400.0
2010-10-15 11:10:00,61.75,61.79,61.59,61.61,59500.0,44.2931,44.3218,44.1783,44.1927,59500.0
2010-10-15 11:20:00,61.58,61.63,61.53,61.59,33900.0,44.1711,44.207,44.1353,44.1783,33900.0
2010-10-15 11:30:00,61.6,61.75,61.57,61.6,40900.0,44.1855,44.2931,44.164,44.1855,40900.0
2010-10-15 11:40:00,61.61,61.63,61.43,61.45,46900.0,44.1927,44.207,44.0635,44.0779,46900.0
2010-10-15 11:50:00,61.44,61.45,61.15,61.23,44000.0,44.0707,44.0779,43.8627,43.9201,44000.0
2010-10-15 12:00:00,61.22,61.28,61.07,61.15,55500.0,43.9129,43.9559,43.8053,43.8627,55500.0
2010-10-15 12:10:00,61.12,61.2,61.05,61.18,49300.0,43.8412,43.8986,43.791,43.8842,49300.0
2010-10-15 12:20:00,61.17,61.35,61.17,61.33,33600.0,43.877,44.0062,43.877,43.9918,33600.0
2010-10-15 12:30:00,61.34,61.42,61.33,61.42,21200.0,43.999,44.0564,43.9918,44.0564,21200.0
2010-10-15 12:40:00,61.43,61.46,61.39,61.43,13900.0,44.0635,44.0851,44.0349,44.0635,13900.0
2010-10-15 12:50:00,61.44,61.49,61.33,61.35,23100.0,44.0707,44.1066,43.9918,44.0062,23100.0
2010-10-15 13:00:00,61.36,61.49,61.36,61.49,16400.0,44.0133,44.1066,44.0133,44.1066,16400.0
2010-10-15 13:10:00,61.5,61.5,61.34,61.35,20500.0,44.1138,44.1138,43.999,44.0062,20500.0
2010-10-15 13:20:00,61.34,61.42,61.3,61.41,26400.0,43.999,44.0564,43.9703,44.0492,26400.0
2010-10-15 13:30:00,61.43,61.48,61.41,61.41,23200.0,44.0635,44.0994,44.0492,44.0492,23200.0
2010-10-15 13:40:00,61.4,61.44,61.14,61.22,69800.0,44.042,44.0707,43.8555,43.9129,69800.0
2010-10-15 13:50:00,61.22,61.33,61.1,61.22,49000.0,43.9129,43.9918,43.8268,43.9129,49000.0
2010-10-15 14:00:00,61.2,61.33,61.11,61.28,42900.0,43.8986,43.9918,43.834,43.9559,42900.0
2010-10-15 14:10:00,61.28,61.35,61.22,61.31,32800.0,43.9559,44.0062,43.9129,43.9775,32800.0
2010-10-15 14:20:00,61.31,61.43,61.25,61.41,37300.0,43.9775,44.0635,43.9344,44.0492,37300.0
2010-10-15 14:30:00,61.42,61.47,61.38,61.42,48200.0,44.0564,44.0922,44.0277,44.0564,48200.0
2010-10-15 14:40:00,61.42,61.42,61.28,61.34,42500.0,44.0564,44.0564,43.9559,43.999,42500.0
2010-10-15 14:50:00,61.34,61.36,61.26,61.29,42700.0,43.999,44.0133,43.9416,43.9631,42700.0
2010-10-15 15:00:00,61.29,61.33,61.22,61.25,61600.0,43.9631,43.9918,43.9129,43.9344,61600.0
2010-10-15 15:10:00,61.24,61.38,61.21,61.31,68600.0,43.9273,44.0277,43.9057,43.9775,68600.0
2010-10-15 15:20:00,61.31,61.42,61.3,61.34,31700.0,43.9775,44.0564,43.9703,43.999,31700.0
2010-10-15 15:30:00,61.33,61.45,61.3,61.42,100000.0,43.9918,44.0779,43.9703,44.0564,100000.0
2010-10-15 15:40:00,61.41,61.54,61.39,61.54,119400.0,44.0492,44.1424,44.0349,44.1424,119400.0
2010-10-15 15:50:00,61.53,61.58,61.45,61.51,182600.0,44.1353,44.1711,44.0779,44.1209,182600.0
2010-10-18 09:30:00,61.7,61.7,61.38,61.51,93900.0,44.2572,44.2572,44.0277,44.1209,93900.0
2010-10-18 09:40:00,61.47,61.57,61.37,61.52,31000.0,44.0922,44.164,44.0205,44.1281,31000.0
2010-10-18 09:50:00,61.52,61.56,61.4,61.41,59900.0,44.1281,44.1568,44.042,44.0492,59900.0
2010-10-18 10:00:00,61.41,61.66,61.3,61.63,42700.0,44.0492,44.2285,43.9703,44.207,42700.0
2010-10-18 10:10:00,61.63,61.74,61.47,61.51,48200.0,44.207,44.2859,44.0922,44.1209,48200.0
2010-10-18 10:20:00,61.51,61.52,61.4,61.48,29900.0,44.1209,44.1281,44.042,44.0994,29900.0
2010-10-18 10:30:00,61.5,61.63,61.47,61.61,19000.0,44.1138,44.207,44.0922,44.1927,19000.0
2010-10-18 10:40:00,61.6,61.65,61.54,61.64,25200.0,44.1855,44.2213,44.1424,44.2142,25200.0
2010-10-18 10:50:00,61.64,61.72,61.61,61.65,70900.0,44.2142,44.2716,44.1927,44.2213,70900.0
2010-10-18 11:00:00,61.65,61.67,61.43,61.47,38600.0,44.2213,44.2357,44.0635,44.0922,38600.0
2010-10-18 11:10:00,61.44,61.44,61.32,61.38,26600.0,44.0707,44.0707,43.9846,44.0277,26600.0
2010-10-18 11:20:00,61.38,61.46,61.36,61.39,15500.0,44.0277,44.0851,44.0133,44.0349,15500.0
2010-10-18 11:30:00,61.38,61.41,61.27,61.29,19300.0,44.0277,44.0492,43.9488,43.9631,19300.0
2010-10-18 11:40:00,61.29,61.29,61.22,61.25,8200.0,43.9631,43.9631,43.9129,43.9344,8200.0
2010-10-18 11:50:00,61.26,61.38,61.22,61.38,17300.0,43.9416,44.0277,43.9129,44.0277,17300.0
2010-10-18 12:00:00,61.38,61.45,61.35,61.44,22600.0,44.0277,44.0779,44.0062,44.0707,22600.0
2010-10-18 12:10:00,61.45,61.54,61.44,61.5,11100.0,44.0779,44.1424,44.0707,44.1138,11100.0
2010-10-18 12:20:00,61.5,61.5,61.41,61.41,4200.0,44.1138,44.1138,44.0492,44.0492,4200.0
2010-10-18 12:30:00,61.39,61.41,61.34,61.41,12500.0,44.0349,44.0492,43.999,44.0492,12500.0
2010-10-18 12:40:00,61.42,61.46,61.41,61.45,9100.0,44.0564,44.0851,44.0492,44.0779,9100.0
2010-10-18 12:50:00,61.45,61.49,61.39,61.43,15200.0,44.0779,44.1066,44.0349,44.0635,15200.0
2010-10-18 13:00:00,61.41,61.45,61.38,61.45,41300.0,44.0492,44.0779,44.0277,44.0779,41300.0
2010-10-18 13:10:00,61.47,61.47,61.44,61.45,14000.0,44.0922,44.0922,44.0707,44.0779,14000.0
2010-10-18 13:20:00,61.46,61.47,61.39,61.39,19400.0,44.0851,44.0922,44.0349,44.0349,19400.0
2010-10-18 13:30:00,61.39,61.44,61.38,61.43,15700.0,44.0349,44.0707,44.0277,44.0635,15700.0
2010-10-18 13:40:00,61.44,61.48,61.41,61.45,26400.0,44.0707,44.0994,44.0492,44.0779,26400.0
2010-10-18 13:50:00,61.45,61.46,61.33,61.33,32800.0,44.0779,44.0851,43.9918,43.9918,32800.0
2010-10-18 14:00:00,61.34,61.4,61.27,61.34,40900.0,43.999,44.042,43.9488,43.999,40900.0
2010-10-18 14:10:00,61.33,61.4,61.32,61.37,22700.0,43.9918,44.042,43.9846,44.0205,22700.0
2010-10-18 14:20:00,61.38,61.47,61.35,61.47,35700.0,44.0277,44.0922,44.0062,44.0922,35700.0
2010-10-18 14:30:00,61.47,61.49,61.37,61.37,33000.0,44.0922,44.1066,44.0205,44.0205,33000.0
2010-10-18 14:40:00,61.38,61.45,61.35,61.45,26500.0,44.0277,44.0779,44.0062,44.0779,26500.0
2010-10-18 14:50:00,61.45,61.45,61.37,61.43,29400.0,44.0779,44.0779,44.0205,44.0635,29400.0
2010-10-18 15:00:00,61.42,61.54,61.39,61.51,90800.0,44.0564,44.1424,44.0349,44.1209,90800.0
2010-10-18 15:10:00,61.51,61.52,61.38,61.4,31500.0,44.1209,44.1281,44.0277,44.042,31500.0
2010-10-18 15:20:00,61.39,61.45,61.37,61.42,50200.0,44.0349,44.0779,44.0205,44.0564,50200.0
2010-10-18 15:30:00,61.42,61.51,61.4,61.48,59500.0,44.0564,44.1209,44.042,44.0994,59500.0
2010-10-18 15:40:00,61.49,61.52,61.43,61.43,70000.0,44.1066,44.1281,44.0635,44.0635,70000.0
2010-10-18 15:50:00,61.43,61.46,61.37,61.46,113400.0,44.0635,44.0851,44.0205,44.0851,113400.0
2010-10-19 09:30:00,60.59,60.85,60.3,60.85,119900.0,43.461,43.6475,43.253,43.6475,119900.0
2010-10-19 09:40:00,60.82,60.98,60.68,60.68,131600.0,43.626,43.7408,43.5256,43.5256,131600.0
2010-10-19 09:50:00,60.68,60.75,60.41,60.65,57300.0,43.5256,43.5758,43.3319,43.5041,57300.0
2010-10-19 10:00:00,60.64,60.98,60.58,60.97,84200.0,43.4969,43.7408,43.4538,43.7336,84200.0
2010-10-19 10:10:00,60.97,61.09,60.89,61.0,80800.0,43.7336,43.8197,43.6762,43.7551,80800.0
2010-10-19 10:20:00,61.0,61.17,60.99,61.05,75100.0,43.7551,43.877,43.7479,43.791,75100.0
2010-10-19 10:30:00,61.07,61.16,61.01,61.1,136300.0,43.8053,43.8699,43.7623,43.8268,136300.0
2010-10-19 10:40:00,61.1,61.15,61.02,61.07,45300.0,43.8268,43.8627,43.7695,43.8053,45300.0
2010-10-19 10:50:00,61.1,61.14,60.92,60.92,42900.0,43.8268,43.8555,43.6977,43.6977,42900.0
2010-10-19 11:00:00,60.91,60.98,60.83,60.87,35500.0,43.6905,43.7408,43.6332,43.6619,35500.0
2010-10-19 11:10:00,60.89,61.04,60.87,61.01,26300.0,43.6762,43.7838,43.6619,43.7623,26300.0
2010-10-19 11:20:00,60.99,60.99,60.8,60.83,26500.0,43.7479,43.7479,43.6116,43.6332,26500.0
2010-10-19 11:30:00,60.84,61.04,60.83,60.97,20000.0,43.6403,43.7838,43.6332,43.7336,20000.0
2010-10-19 11:40:00,60.99,61.25,60.95,61.22,41800.0,43.7479,43.9344,43.7192,43.9129,41800.0
2010-10-19 11:50:00,61.22,61.22,61.11,61.15,19900.0,43.9129,43.9129,43.834,43.8627,19900.0
2010-10-19 12:00:00,61.14,61.17,61.0,61.05,25800.0,43.8555,43.877,43.7551,43.791,25800.0
2010-10-19 12:10:00,61.04,61.05,60.96,60.97,15100.0,43.7838,43.791,43.7264,43.7336,15100.0
2010-10-19 12:20:00,60.97,61.01,60.91,60.96,14400.0,43.7336,43.7623,43.6905,43.7264,14400.0
2010-10-19 12:30:00,60.94,60.94,60.83,60.86,28500.0,43.7121,43.7121,43.6332,43.6547,28500.0
2010-10-19 12:40:00,60.87,60.93,60.83,60.91,13700.0,43.6619,43.7049,43.6332,43.6905,13700.0
2010-10-19 12:50:00,60.9,60.93,60.83,60.93,20500.0,43.6834,43.7049,43.6332,43.7049,20500.0
2010-10-19 13:00:00,60.95,60.95,60.79,60.82,35800.0,43.7192,43.7192,43.6045,43.626,35800.0
2010-10-19 13:10:00,60.82,60.83,60.66,60.75,38900.0,43.626,43.6332,43.5112,43.5758,38900.0
2010-10-19 13:20:00,60.77,60.81,60.61,60.61,39700.0,43.5901,43.6188,43.4754,43.4754,39700.0
2010-10-19 13:30:00,60.62,60.71,60.6,60.69,26900.0,43.4825,43.5471,43.4682,43.5327,26900.0
2010-10-19 13:40:00,60.69,60.69,60.52,60.6,35000.0,43.5327,43.5327,43.4108,43.4682,35000.0
2010-10-19 13:50:00,60.6,60.6,60.26,60.36,59100.0,43.4682,43.4682,43.2243,43.296,59100.0
2010-10-19 14:00:00,60.35,60.36,59.91,60.14,107400.0,43.2889,43.296,42.9733,43.1382,107400.0
2010-10-19 14:10:00,60.14,60.29,60.08,60.2,81800.0,43.1382,43.2458,43.0952,43.1813,81800.0
2010-10-19 14:20:00,60.21,60.37,60.11,60.29,77500.0,43.1884,43.3032,43.1167,43.2458,77500.0
2010-10-19 14:30:00,60.29,60.41,60.24,60.31,66500.0,43.2458,43.3319,43.21,43.2602,66500.0
2010-10-19 14:40:00,60.32,60.46,60.3,60.41,53200.0,43.2673,43.3678,43.253,43.3319,53200.0
2010-10-19 14:50:00,60.42,60.52,60.39,60.44,41500.0,43.3391,43.4108,43.3176,43.3534,41500.0
2010-10-19 15:00:00,60.45,60.52,60.32,60.34,51900.0,43.3606,43.4108,43.2673,43.2817,51900.0
2010-10-19 15:10:00,60.34,60.43,60.25,60.39,70000.0,43.2817,43.3462,43.2171,43.3176,70000.0
2010-10-19 15:20:00,60.39,60.47,60.29,60.33,122400.0,43.3176,43.3749,43.2458,43.2745,122400.0
2010-10-19 15:30:00,60.32,60.4,60.25,60.34,117200.0,43.2673,43.3247,43.2171,43.2817,117200.0
2010-10-19 15:40:00,60.35,60.46,60.3,60.42,125500.0,43.2889,43.3678,43.253,43.3391,125500.0
2010-10-19 15:50:00,60.42,60.6,60.37,60.59,211200.0,43.3391,43.4682,43.3032,43.461,211200.0
2010-10-20 09:30:00,60.76,61.13,60.7,61.12,35300.0,43.583,43.8484,43.5399,43.8412,35300.0
2010-10-20 09:40:00,61.12,61.61,61.12,61.35,48500.0,43.8412,44.1927,43.8412,44.0062,48500.0
2010-10-20 09:50:00,61.31,61.42,61.19,61.22,34600.0,43.9775,44.0564,43.8914,43.9129,34600.0
2010-10-20 10:00:00,61.23,61.4,61.12,61.31,70700.0,43.9201,44.042,43.8412,43.9775,70700.0
2010-10-20 10:10:00,61.33,61.4,61.2,61.23,66600.0,43.9918,44.042,43.8986,43.9201,66600.0
2010-10-20 10:20:00,61.22,61.54,61.21,61.54,49500.0,43.9129,44.1424,43.9057,44.1424,49500.0
2010-10-20 10:30:00,61.53,61.65,61.48,61.63,55000.0,44.1353,44.2213,44.0994,44.207,55000.0
2010-10-20 10:40:00,61.61,61.82,61.59,61.81,67100.0,44.1927,44.3433,44.1783,44.3361,67100.0
2010-10-20 10:50:00,61.79,61.87,61.79,61.87,45200.0,44.3218,44.3792,44.3218,44.3792,45200.0
2010-10-20 11:00:00,61.85,61.85,61.72,61.8,31000.0,44.3648,44.3648,44.2716,44.3289,31000.0
2010-10-20 11:10:00,61.79,61.81,61.69,61.8,30900.0,44.3218,44.3361,44.25,44.3289,30900.0
2010-10-20 11:20:00,61.79,62.0,61.78,61.97,43900.0,44.3218,44.4724,44.3146,44.4509,43900.0
2010-10-20 11:30:00,61.98,62.04,61.96,61.99,45400.0,44.4581,44.5011,44.4437,44.4652,45400.0
2010-10-20 11:40:00,61.99,62.04,61.93,61.96,41400.0,44.4652,44.5011,44.4222,44.4437,41400.0
2010-10-20 11:50:00,61.97,62.1,61.95,61.97,48000.0,44.4509,44.5441,44.4365,44.4509,48000.0
2010-10-20 12:00:00,61.97,62.15,61.96,62.11,32900.0,44.4509,44.58,44.4437,44.5513,32900.0
2010-10-20 12:10:00,62.13,62.25,62.11,62.24,40100.0,44.5656,44.6517,44.5513,44.6446,40100.0
2010-10-20 12:20:00,62.21,62.26,62.06,62.09,75500.0,44.623,44.6589,44.5154,44.537,75500.0
2010-10-20 12:30:00,62.09,62.13,62.04,62.07,40800.0,44.537,44.5656,44.5011,44.5226,40800.0
2010-10-20 12:40:00,62.08,62.1,62.02,62.03,41500.0,44.5298,44.5441,44.4867,44.4939,41500.0
2010-10-20 12:50:00,62.03,62.16,62.03,62.14,42200.0,44.4939,44.5872,44.4939,44.5728,42200.0
2010-10-20 13:00:00,62.14,62.15,62.08,62.1,72200.0,44.5728,44.58,44.5298,44.5441,72200.0
2010-10-20 13:10:00,62.1,62.14,62.03,62.05,68900.0,44.5441,44.5728,44.4939,44.5083,68900.0
2010-10-20 13:20:00,62.05,62.17,62.04,62.05,28900.0,44.5083,44.5943,44.5011,44.5083,28900.0
2010-10-20 13:30:00,62.06,62.13,62.01,62.1,56800.0,44.5154,44.5656,44.4796,44.5441,56800.0
2010-10-20 13:40:00,62.1,62.12,61.96,61.98,25300.0,44.5441,44.5585,44.4437,44.4581,25300.0
2010-10-20 13:50:00,61.97,61.97,61.89,61.89,22200.0,44.4509,44.4509,44.3935,44.3935,22200.0
2010-10-20 14:00:00,61.9,62.04,61.84,61.9,54000.0,44.4007,44.5011,44.3576,44.4007,54000.0
2010-10-20 14:10:00,61.91,62.0,61.85,61.99,64700.0,44.4078,44.4724,44.3648,44.4652,64700.0
2010-10-20 14:20:00,61.98,62.02,61.91,61.92,24000.0,44.4581,44.4867,44.4078,44.415,24000.0
2010-10-20 14:30:00,61.94,62.12,61.94,62.04,57400.0,44.4294,44.5585,44.4294,44.5011,57400.0
2010-10-20 14:40:00,62.04,62.04,61.87,61.88,40700.0,44.5011,44.5011,44.3792,44.3863,40700.0
2010-10-20 14:50:00,61.9,61.96,61.84,61.91,43600.0,44.4007,44.4437,44.3576,44.4078,43600.0
2010-10-20 15:00:00,61.9,61.97,61.86,61.93,47800.0,44.4007,44.4509,44.372,44.4222,47800.0
2010-10-20 15:10:00,61.92,62.0,61.9,61.96,48900.0,44.415,44.4724,44.4007,44.4437,48900.0
2010-10-20 15:20:00,61.96,62.13,61.95,62.1,49500.0,44.4437,44.5656,44.4365,44.5441,49500.0
2010-10-20 15:30:00,62.1,62.1,61.87,61.94,64300.0,44.5441,44.5441,44.3792,44.4294,64300.0
2010-10-20 15:40:00,61.93,61.97,61.83,61.95,124200.0,44.4222,44.4509,44.3505,44.4365,124200.0
2010-10-20 15:50:00,61.95,61.99,61.78,61.88,161600.0,44.4365,44.4652,44.3146,44.3863,161600.0
2010-10-21 09:30:00,61.74,61.74,60.75,61.06,211500.0,44.2859,44.2859,43.5758,43.7981,211500.0
2010-10-21 09:40:00,61.07,61.19,60.77,60.83,162900.0,43.8053,43.8914,43.5901,43.6332,162900.0
2010-10-21 09:50:00,60.85,61.04,60.81,61.03,111900.0,43.6475,43.7838,43.6188,43.7766,111900.0
2010-10-21 10:00:00,61.02,61.54,60.81,61.5,109600.0,43.7695,44.1424,43.6188,44.1138,109600.0
2010-10-21 10:10:00,61.49,61.85,61.46,61.79,70900.0,44.1066,44.3648,44.0851,44.3218,70900.0
2010-10-21 10:20:00,61.76,61.77,61.49,61.51,34800.0,44.3003,44.3074,44.1066,44.1209,34800.0
2010-10-21 10:30:00,61.53,61.73,61.53,61.73,32100.0,44.1353,44.2787,44.1353,44.2787,32100.0
2010-10-21 10:40:00,61.73,61.83,61.67,61.75,30500.0,44.2787,44.3505,44.2357,44.2931,30500.0
2010-10-21 10:50:00,61.75,61.76,61.58,61.73,36300.0,44.2931,44.3003,44.1711,44.2787,36300.0
2010-10-21 11:00:00,61.73,61.74,61.64,61.7,33500.0,44.2787,44.2859,44.2142,44.2572,33500.0
2010-10-21 11:10:00,61.7,61.71,61.63,61.7,63100.0,44.2572,44.2644,44.207,44.2572,63100.0
2010-10-21 11:20:00,61.71,61.81,61.67,61.81,45800.0,44.2644,44.3361,44.2357,44.3361,45800.0
2010-10-21 11:30:00,61.81,61.9,61.68,61.7,61900.0,44.3361,44.4007,44.2429,44.2572,61900.0
2010-10-21 11:40:00,61.7,61.71,61.44,61.57,69800.0,44.2572,44.2644,44.0707,44.164,69800.0
2010-10-21 11:50:00,61.58,61.61,61.41,61.53,53400.0,44.1711,44.1927,44.0492,44.1353,53400.0
2010-10-21 12:00:00,61.52,61.6,61.5,61.53,25900.0,44.1281,44.1855,44.1138,44.1353,25900.0
2010-10-21 12:10:00,61.54,61.54,61.34,61.49,39100.0,44.1424,44.1424,43.999,44.1066,39100.0
2010-10-21 12:20:00,61.49,61.53,61.41,61.51,13400.0,44.1066,44.1353,44.0492,44.1209,13400.0
2010-10-21 12:30:00,61.52,61.52,61.2,61.25,24000.0,44.1281,44.1281,43.8986,43.9344,24000.0
2010-10-21 12:40:00,61.23,61.3,61.13,61.3,58600.0,43.9201,43.9703,43.8484,43.9703,58600.0
2010-10-21 12:50:00,61.28,61.39,61.24,61.39,18300.0,43.9559,44.0349,43.9273,44.0349,18300.0
2010-10-21 13:00:00,61.38,61.49,61.38,61.47,16600.0,44.0277,44.1066,44.0277,44.0922,16600.0
2010-10-21 13:10:00,61.49,61.53,61.43,61.5,20700.0,44.1066,44.1353,44.0635,44.1138,20700.0
2010-10-21 13:20:00,61.5,61.51,61.4,61.51,12400.0,44.1138,44.1209,44.042,44.1209,12400.0
2010-10-21 13:30:00,61.52,61.52,61.27,61.34,28900.0,44.1281,44.1281,43.9488,43.999,28900.0
2010-10-21 13:40:00,61.33,61.39,61.13,61.19,41800.0,43.9918,44.0349,43.8484,43.8914,41800.0
2010-10-21 13:50:00,61.18,61.19,60.93,60.99,63300.0,43.8842,43.8914,43.7049,43.7479,63300.0
2010-10-21 14:00:00,60.98,61.1,60.9,60.98,85800.0,43.7408,43.8268,43.6834,43.7408,85800.0
2010-10-21 14:10:00,60.98,61.07,60.9,61.07,48600.0,43.7408,43.8053,43.6834,43.8053,48600.0
2010-10-21 14:20:00,61.07,61.07,60.91,61.01,35500.0,43.8053,43.8053,43.6905,43.7623,35500.0
2010-10-21 14:30:00,61.01,61.12,61.01,61.06,25600.0,43.7623,43.8412,43.7623,43.7981,25600.0
2010-10-21 14:40:00,61.06,61.23,61.05,61.2,36100.0,43.7981,43.9201,43.791,43.8986,36100.0
2010-10-21 14:50:00,61.21,61.37,61.18,61.32,51400.0,43.9057,44.0205,43.8842,43.9846,51400.0
2010-10-21 15:00:00,61.33,61.36,61.24,61.24,35900.0,43.9918,44.0133,43.9273,43.9273,35900.0
2010-10-21 15:10:00,61.25,61.51,61.24,61.45,55300.0,43.9344,44.1209,43.9273,44.0779,55300.0
2010-10-21 15:20:00,61.45,61.6,61.44,61.5,60800.0,44.0779,44.1855,44.0707,44.1138,60800.0
2010-10-21 15:30:00,61.51,61.56,61.39,61.49,53600.0,44.1209,44.1568,44.0349,44.1066,53600.0
2010-10-21 15:40:00,61.5,61.52,61.37,61.45,80000.0,44.1138,44.1281,44.0205,44.0779,80000.0
2010-10-21 15:50:00,61.45,61.55,61.36,61.54,99400.0,44.0779,44.1496,44.0133,44.1424,99400.0
2010-10-22 09:30:00,61.63,61.88,61.51,61.88,50100.0,44.207,44.3863,44.1209,44.3863,50100.0
2010-10-22 09:40:00,61.9,62.1,61.83,61.94,36600.0,44.4007,44.5441,44.3505,44.4294,36600.0
2010-10-22 09:50:00,61.95,61.95,61.5,61.51,30700.0,44.4365,44.4365,44.1138,44.1209,30700.0
2010-10-22 10:00:00,61.53,61.71,61.51,61.68,34200.0,44.1353,44.2644,44.1209,44.2429,34200.0
2010-10-22 10:10:00,61.67,61.77,61.57,61.77,25300.0,44.2357,44.3074,44.164,44.3074,25300.0
2010-10-22 10:20:00,61.78,61.81,61.59,61.8,26900.0,44.3146,44.3361,44.1783,44.3289,26900.0
2010-10-22 10:30:00,61.81,61.87,61.79,61.83,30400.0,44.3361,44.3792,44.3218,44.3505,30400.0
2010-10-22 10:40:00,61.82,62.04,61.8,62.04,50700.0,44.3433,44.5011,44.3289,44.5011,50700.0
2010-10-22 10:50:00,62.04,62.14,61.96,61.96,46500.0,44.5011,44.5728,44.4437,44.4437,46500.0
2010-10-22 11:00:00,61.94,61.94,61.8,61.84,23000.0,44.4294,44.4294,44.3289,44.3576,23000.0
2010-10-22 11:10:00,61.85,61.85,61.67,61.72,24200.0,44.3648,44.3648,44.2357,44.2716,24200.0
2010-10-22 11:20:00,61.72,61.8,61.69,61.73,19400.0,44.2716,44.3289,44.25,44.2787,19400.0
2010-10-22 11:30:00,61.73,61.89,61.73,61.85,18700.0,44.2787,44.3935,44.2787,44.3648,18700.0
2010-10-22 11:40:00,61.86,61.95,61.79,61.8,21000.0,44.372,44.4365,44.3218,44.3289,21000.0
2010-10-22 11:50:00,61.8,61.8,61.71,61.71,19400.0,44.3289,44.3289,44.2644,44.2644,19400.0
2010-10-22 12:00:00,61.73,61.91,61.72,61.89,8800.0,44.2787,44.4078,44.2716,44.3935,8800.0
2010-10-22 12:10:00,61.89,61.89,61.82,61.84,13500.0,44.3935,44.3935,44.3433,44.3576,13500.0
2010-10-22 12:20:00,61.85,61.95,61.85,61.93,17400.0,44.3648,44.4365,44.3648,44.4222,17400.0
2010-10-22 12:30:00,61.93,62.02,61.89,61.89,14000.0,44.4222,44.4867,44.3935,44.3935,14000.0
2010-10-22 12:40:00,61.89,62.01,61.89,62.0,5700.0,44.3935,44.4796,44.3935,44.4724,5700.0
2010-10-22 12:50:00,62.0,62.04,61.97,62.01,22500.0,44.4724,44.5011,44.4509,44.4796,22500.0
2010-10-22 13:00:00,62.01,62.02,61.93,61.93,16300.0,44.4796,44.4867,44.4222,44.4222,16300.0
2010-10-22 13:10:00,61.93,61.99,61.91,61.98,10100.0,44.4222,44.4652,44.4078,44.4581,10100.0
2010-10-22 13:20:00,61.98,61.99,61.91,61.92,27800.0,44.4581,44.4652,44.4078,44.415,27800.0
2010-10-22 13:30:00,61.91,61.92,61.85,61.86,14300.0,44.4078,44.415,44.3648,44.372,14300.0
2010-10-22 13:40:00,61.85,61.9,61.85,61.87,8500.0,44.3648,44.4007,44.3648,44.3792,8500.0
2010-10-22 13:50:00,61.87,61.87,61.84,61.84,18600.0,44.3792,44.3792,44.3576,44.3576,18600.0
2010-10-22 14:00:00,61.85,61.94,61.84,61.93,19600.0,44.3648,44.4294,44.3576,44.4222,19600.0
2010-10-22 14:10:00,61.93,61.96,61.92,61.96,20000.0,44.4222,44.4437,44.415,44.4437,20000.0
2010-10-22 14:20:00,61.95,61.98,61.92,61.97,17100.0,44.4365,44.4581,44.415,44.4509,17100.0
2010-10-22 14:30:00,61.97,61.98,61.89,61.93,36600.0,44.4509,44.4581,44.3935,44.4222,36600.0
2010-10-22 14:40:00,61.93,61.98,61.91,61.91,22700.0,44.4222,44.4581,44.4078,44.4078,22700.0
2010-10-22 14:50:00,61.92,61.94,61.87,61.92,17500.0,44.415,44.4294,44.3792,44.415,17500.0
2010-10-22 15:00:00,61.91,62.0,61.88,61.96,32400.0,44.4078,44.4724,44.3863,44.4437,32400.0
2010-10-22 15:10:00,61.95,61.98,61.89,61.98,23100.0,44.4365,44.4581,44.3935,44.4581,23100.0
2010-10-22 15:20:00,61.98,62.07,61.98,62.01,46000.0,44.4581,44.5226,44.4581,44.4796,46000.0
2010-10-22 15:30:00,62.02,62.06,62.0,62.01,30000.0,44.4867,44.5154,44.4724,44.4796,30000.0
2010-10-22 15:40:00,62.0,62.04,61.96,61.97,44100.0,44.4724,44.5011,44.4437,44.4509,44100.0
2010-10-22 15:50:00,61.98,62.1,61.98,62.09,99600.0,44.4581,44.5441,44.4581,44.537,99600.0
2010-10-25 09:30:00,62.48,62.83,62.48,62.78,58700.0,44.8167,45.0678,44.8167,45.0319,58700.0
2010-10-25 09:40:00,62.79,62.9,62.65,62.89,53800.0,45.0391,45.118,44.9386,45.1108,53800.0
2010-10-25 09:50:00,62.9,62.94,62.85,62.94,60000.0,45.118,45.1467,45.0821,45.1467,60000.0
2010-10-25 10:00:00,62.94,63.18,62.84,62.87,82100.0,45.1467,45.3188,45.0749,45.0964,82100.0
2010-10-25 10:10:00,62.86,63.05,62.81,62.99,32900.0,45.0893,45.2256,45.0534,45.1825,32900.0
2010-10-25 10:20:00,63.0,63.0,62.91,62.91,22200.0,45.1897,45.1897,45.1251,45.1251,22200.0
2010-10-25 10:30:00,62.93,62.97,62.75,62.79,30400.0,45.1395,45.1682,45.0104,45.0391,30400.0
2010-10-25 10:40:00,62.77,62.79,62.56,62.61,124000.0,45.0247,45.0391,44.8741,44.91,124000.0
2010-10-25 10:50:00,62.62,62.68,62.52,62.54,50500.0,44.9171,44.9602,44.8454,44.8597,50500.0
2010-10-25 11:00:00,62.52,62.52,62.39,62.46,40300.0,44.8454,44.8454,44.7521,44.8024,40300.0
2010-10-25 11:10:00,62.46,62.61,62.43,62.6,26100.0,44.8024,44.91,44.7808,44.9028,26100.0
2010-10-25 11:20:00,62.61,62.66,62.59,62.64,20800.0,44.91,44.9458,44.8956,44.9315,20800.0
2010-10-25 11:30:00,62.63,62.67,62.55,62.55,17700.0,44.9243,44.953,44.8669,44.8669,17700.0
2010-10-25 11:40:00,62.53,62.56,62.48,62.56,23900.0,44.8526,44.8741,44.8167,44.8741,23900.0
2010-10-25 11:50:00,62.55,62.57,62.4,62.41,24800.0,44.8669,44.8813,44.7593,44.7665,24800.0
2010-10-25 12:00:00,62.41,62.5,62.39,62.49,30900.0,44.7665,44.831,44.7521,44.8239,30900.0
2010-10-25 12:10:00,62.49,62.55,62.42,62.42,33000.0,44.8239,44.8669,44.7737,44.7737,33000.0
2010-10-25 12:20:00,62.42,62.44,62.27,62.37,43800.0,44.7737,44.788,44.6661,44.7378,43800.0
2010-10-25 12:30:00,62.37,62.43,62.35,62.39,42600.0,44.7378,44.7808,44.7235,44.7521,42600.0
2010-10-25 12:40:00,62.39,62.44,62.38,62.39,17100.0,44.7521,44.788,44.745,44.7521,17100.0
2010-10-25 12:50:00,62.38,62.39,62.3,62.31,22900.0,44.745,44.7521,44.6876,44.6948,22900.0
2010-10-25 13:00:00,62.3,62.33,62.19,62.19,77100.0,44.6876,44.7091,44.6087,44.6087,77100.0
2010-10-25 13:10:00,62.2,62.22,62.08,62.17,72700.0,44.6159,44.6302,44.5298,44.5943,72700.0
2010-10-25 13:20:00,62.18,62.28,62.17,62.26,39000.0,44.6015,44.6732,44.5943,44.6589,39000.0
2010-10-25 13:30:00,62.28,62.32,62.23,62.27,23500.0,44.6732,44.7019,44.6374,44.6661,23500.0
2010-10-25 13:40:00,62.27,62.28,62.24,62.25,25200.0,44.6661,44.6732,44.6446,44.6517,25200.0
2010-10-25 13:50:00,62.25,62.25,62.11,62.15,38100.0,44.6517,44.6517,44.5513,44.58,38100.0
2010-10-25 14:00:00,62.16,62.29,62.14,62.29,26900.0,44.5872,44.6804,44.5728,44.6804,26900.0
2010-10-25 14:10:00,62.29,62.32,62.23,62.27,35300.0,44.6804,44.7019,44.6374,44.6661,35300.0
2010-10-25 14:20:00,62.26,62.32,62.21,62.21,21200.0,44.6589,44.7019,44.623,44.623,21200.0
2010-10-25 14:30:00,62.2,62.3,62.11,62.16,72800.0,44.6159,44.6876,44.5513,44.5872,72800.0
2010-10-25 14:40:00,62.17,62.17,62.07,62.11,55300.0,44.5943,44.5943,44.5226,44.5513,55300.0
2010-10-25 14:50:00,62.12,62.18,62.1,62.14,27400.0,44.5585,44.6015,44.5441,44.5728,27400.0
2010-10-25 15:00:00,62.13,62.25,62.13,62.24,27700.0,44.5656,44.6517,44.5656,44.6446,27700.0
2010-10-25 15:10:00,62.24,62.26,62.21,62.24,27400.0,44.6446,44.6589,44.623,44.6446,27400.0
2010-10-25 15:20:00,62.24,62.41,62.24,62.34,69500.0,44.6446,44.7665,44.6446,44.7163,69500.0
2010-10-25 15:30:00,62.34,62.37,62.2,62.2,45900.0,44.7163,44.7378,44.6159,44.6159,45900.0
2010-10-25 15:40:00,62.18,62.3,61.97,62.01,141200.0,44.6015,44.6876,44.4509,44.4796,141200.0
2010-10-25 15:50:00,62.01,62.05,61.94,62.01,184500.0,44.4796,44.5083,44.4294,44.4796,184500.0
2010-10-26 09:30:00,61.67,61.77,61.51,61.66,54000.0,44.2357,44.3074,44.1209,44.2285,54000.0
2010-10-26 09:40:00,61.66,62.05,61.59,61.93,62800.0,44.2285,44.5083,44.1783,44.4222,62800.0
2010-10-26 09:50:00,61.94,62.01,61.74,61.82,54100.0,44.4294,44.4796,44.2859,44.3433,54100.0
2010-10-26 10:00:00,61.83,61.97,61.77,61.9,59600.0,44.3505,44.4509,44.3074,44.4007,59600.0
2010-10-26 10:10:00,61.89,62.01,61.86,62.01,72000.0,44.3935,44.4796,44.372,44.4796,72000.0
2010-10-26 10:20:00,62.01,62.15,61.98,62.15,38600.0,44.4796,44.58,44.4581,44.58,38600.0
2010-10-26 10:30:00,62.15,62.35,62.15,62.32,89700.0,44.58,44.7235,44.58,44.7019,89700.0
2010-10-26 10:40:00,62.32,62.35,62.24,62.33,54100.0,44.7019,44.7235,44.6446,44.7091,54100.0
2010-10-26 10:50:00,62.33,62.5,62.26,62.5,51200.0,44.7091,44.831,44.6589,44.831,51200.0
2010-10-26 11:00:00,62.48,62.55,62.1,62.14,55500.0,44.8167,44.8669,44.5441,44.5728,55500.0
2010-10-26 11:10:00,62.15,62.28,62.0,62.28,30500.0,44.58,44.6732,44.4724,44.6732,30500.0
2010-10-26 11:20:00,62.27,62.53,62.27,62.42,42600.0,44.6661,44.8526,44.6661,44.7737,42600.0
2010-10-26 11:30:00,62.4,62.42,62.31,62.37,20700.0,44.7593,44.7737,44.6948,44.7378,20700.0
2010-10-26 11:40:00,62.36,62.49,62.34,62.49,35000.0,44.7306,44.8239,44.7163,44.8239,35000.0
2010-10-26 11:50:00,62.49,62.62,62.48,62.59,23900.0,44.8239,44.9171,44.8167,44.8956,23900.0
2010-10-26 12:00:00,62.62,62.68,62.5,62.51,29500.0,44.9171,44.9602,44.831,44.8382,29500.0
2010-10-26 12:10:00,62.5,62.6,62.5,62.57,16800.0,44.831,44.9028,44.831,44.8813,16800.0
2010-10-26 12:20:00,62.58,62.59,62.52,62.56,13300.0,44.8884,44.8956,44.8454,44.8741,13300.0
2010-10-26 12:30:00,62.57,62.58,62.51,62.51,18100.0,44.8813,44.8884,44.8382,44.8382,18100.0
2010-10-26 12:40:00,62.5,62.54,62.4,62.45,42500.0,44.831,44.8597,44.7593,44.7952,42500.0
2010-10-26 12:50:00,62.46,62.47,62.38,62.39,11400.0,44.8024,44.8095,44.745,44.7521,11400.0
2010-10-26 13:00:00,62.42,62.59,62.42,62.57,27700.0,44.7737,44.8956,44.7737,44.8813,27700.0
2010-10-26 13:10:00,62.58,62.6,62.53,62.53,18500.0,44.8884,44.9028,44.8526,44.8526,18500.0
2010-10-26 13:20:00,62.51,62.6,62.45,62.46,35300.0,44.8382,44.9028,44.7952,44.8024,35300.0
2010-10-26 13:30:00,62.47,62.58,62.46,62.56,30600.0,44.8095,44.8884,44.8024,44.8741,30600.0
2010-10-26 13:40:00,62.56,62.66,62.46,62.46,28100.0,44.8741,44.9458,44.8024,44.8024,28100.0
2010-10-26 13:50:00,62.46,62.49,62.33,62.43,40100.0,44.8024,44.8239,44.7091,44.7808,40100.0
2010-10-26 14:00:00,62.42,62.44,62.19,62.21,45700.0,44.7737,44.788,44.6087,44.623,45700.0
2010-10-26 14:10:00,62.2,62.26,62.14,62.26,83800.0,44.6159,44.6589,44.5728,44.6589,83800.0
2010-10-26 14:20:00,62.27,62.5,62.24,62.5,59500.0,44.6661,44.831,44.6446,44.831,59500.0
2010-10-26 14:30:00,62.48,62.49,62.34,62.44,32800.0,44.8167,44.8239,44.7163,44.788,32800.0
2010-10-26 14:40:00,62.44,62.45,62.26,62.29,22400.0,44.788,44.7952,44.6589,44.6804,22400.0
2010-10-26 14:50:00,62.29,62.43,62.28,62.33,38500.0,44.6804,44.7808,44.6732,44.7091,38500.0
2010-10-26 15:00:00,62.34,62.42,62.32,62.37,36300.0,44.7163,44.7737,44.7019,44.7378,36300.0
2010-10-26 15:10:00,62.39,62.42,62.29,62.4,46100.0,44.7521,44.7737,44.6804,44.7593,46100.0
2010-10-26 15:20:00,62.4,62.49,62.35,62.35,80400.0,44.7593,44.8239,44.7235,44.7235,80400.0
2010-10-26 15:30:00,62.35,62.36,62.26,62.3,78900.0,44.7235,44.7306,44.6589,44.6876,78900.0
2010-10-26 15:40:00,62.29,62.31,62.15,62.23,191400.0,44.6804,44.6948,44.58,44.6374,191400.0
2010-10-26 15:50:00,62.22,62.24,62.11,62.19,198800.0,44.6302,44.6446,44.5513,44.6087,198800.0
2010-10-27 09:30:00,61.62,61.67,61.28,61.51,90100.0,44.1998,44.2357,43.9559,44.1209,90100.0
2010-10-27 09:40:00,61.46,61.54,61.14,61.22,67100.0,44.0851,44.1424,43.8555,43.9129,67100.0
2010-10-27 09:50:00,61.22,61.22,60.88,61.19,107500.0,43.9129,43.9129,43.669,43.8914,107500.0
2010-10-27 10:00:00,61.2,61.31,60.92,61.05,87800.0,43.8986,43.9775,43.6977,43.791,87800.0
2010-10-27 10:10:00,61.05,61.27,60.98,61.17,53200.0,43.791,43.9488,43.7408,43.877,53200.0
2010-10-27 10:20:00,61.17,61.22,60.95,60.96,69800.0,43.877,43.9129,43.7192,43.7264,69800.0
2010-10-27 10:30:00,60.96,61.16,60.92,61.08,62900.0,43.7264,43.8699,43.6977,43.8125,62900.0
2010-10-27 10:40:00,61.08,61.12,60.88,60.88,52400.0,43.8125,43.8412,43.669,43.669,52400.0
2010-10-27 10:50:00,60.88,60.95,60.69,60.73,63400.0,43.669,43.7192,43.5327,43.5614,63400.0
2010-10-27 11:00:00,60.73,60.78,60.54,60.66,74700.0,43.5614,43.5973,43.4251,43.5112,74700.0
2010-10-27 11:10:00,60.65,60.79,60.54,60.74,70700.0,43.5041,43.6045,43.4251,43.5686,70700.0
2010-10-27 11:20:00,60.75,60.92,60.71,60.76,82700.0,43.5758,43.6977,43.5471,43.583,82700.0
2010-10-27 11:30:00,60.76,60.82,60.68,60.77,49400.0,43.583,43.626,43.5256,43.5901,49400.0
2010-10-27 11:40:00,60.78,60.83,60.65,60.67,28500.0,43.5973,43.6332,43.5041,43.5184,28500.0
2010-10-27 11:50:00,60.69,60.75,60.59,60.6,36700.0,43.5327,43.5758,43.461,43.4682,36700.0
2010-10-27 12:00:00,60.59,60.68,60.57,60.6,75200.0,43.461,43.5256,43.4467,43.4682,75200.0
2010-10-27 12:10:00,60.62,60.78,60.62,60.75,60700.0,43.4825,43.5973,43.4825,43.5758,60700.0
2010-10-27 12:20:00,60.75,60.81,60.74,60.77,27500.0,43.5758,43.6188,43.5686,43.5901,27500.0
2010-10-27 12:30:00,60.77,60.83,60.66,60.67,71300.0,43.5901,43.6332,43.5112,43.5184,71300.0
2010-10-27 12:40:00,60.67,60.67,60.56,60.59,45700.0,43.5184,43.5184,43.4395,43.461,45700.0
2010-10-27 12:50:00,60.59,60.64,60.57,60.62,39600.0,43.461,43.4969,43.4467,43.4825,39600.0
2010-10-27 13:00:00,60.62,60.72,60.58,60.68,58300.0,43.4825,43.5543,43.4538,43.5256,58300.0
2010-10-27 13:10:00,60.69,60.69,60.42,60.58,66600.0,43.5327,43.5327,43.3391,43.4538,66600.0
2010-10-27 13:20:00,60.58,60.78,60.54,60.73,65100.0,43.4538,43.5973,43.4251,43.5614,65100.0
2010-10-27 13:30:00,60.73,60.78,60.67,60.78,45600.0,43.5614,43.5973,43.5184,43.5973,45600.0
2010-10-27 13:40:00,60.77,60.83,60.74,60.81,37700.0,43.5901,43.6332,43.5686,43.6188,37700.0
2010-10-27 13:50:00,60.81,60.92,60.73,60.9,49300.0,43.6188,43.6977,43.5614,43.6834,49300.0
2010-10-27 14:00:00,60.89,60.91,60.71,60.86,86200.0,43.6762,43.6905,43.5471,43.6547,86200.0
2010-10-27 14:10:00,60.84,60.94,60.77,60.9,45300.0,43.6403,43.7121,43.5901,43.6834,45300.0
2010-10-27 14:20:00,60.91,61.01,60.89,60.94,73700.0,43.6905,43.7623,43.6762,43.7121,73700.0
2010-10-27 14:30:00,60.93,61.13,60.89,61.07,110500.0,43.7049,43.8484,43.6762,43.8053,110500.0
2010-10-27 14:40:00,61.07,61.19,61.05,61.17,86800.0,43.8053,43.8914,43.791,43.877,86800.0
2010-10-27 14:50:00,61.17,61.31,61.17,61.22,143300.0,43.877,43.9775,43.877,43.9129,143300.0
2010-10-27 15:00:00,61.23,61.31,61.23,61.26,63700.0,43.9201,43.9775,43.9201,43.9416,63700.0
2010-10-27 15:10:00,61.27,61.31,61.07,61.26,89700.0,43.9488,43.9775,43.8053,43.9416,89700.0
2010-10-27 15:20:00,61.26,61.4,61.23,61.31,142300.0,43.9416,44.042,43.9201,43.9775,142300.0
2010-10-27 15:30:00,61.31,61.34,61.27,61.29,148100.0,43.9775,43.999,43.9488,43.9631,148100.0
2010-10-27 15:40:00,61.3,61.34,61.22,61.22,266300.0,43.9703,43.999,43.9129,43.9129,266300.0
2010-10-27 15:50:00,61.22,61.31,61.2,61.31,455400.0,43.9129,43.9775,43.8986,43.9775,455400.0
2010-10-28 09:30:00,61.33,61.35,60.37,60.54,482700.0,43.9918,44.0062,43.3032,43.4251,482700.0
2010-10-28 09:40:00,60.54,60.69,60.26,60.26,148300.0,43.4251,43.5327,43.2243,43.2243,148300.0
2010-10-28 09:50:00,60.27,60.4,59.97,59.97,211200.0,43.2315,43.3247,43.0163,43.0163,211200.0
2010-10-28 10:00:00,59.96,60.31,59.95,60.19,198700.0,43.0091,43.2602,43.0019,43.1741,198700.0
2010-10-28 10:10:00,60.21,60.21,59.76,59.89,99900.0,43.1884,43.1884,42.8657,42.9589,99900.0
2010-10-28 10:20:00,59.9,60.03,59.72,59.78,121600.0,42.9661,43.0593,42.837,42.88,121600.0
2010-10-28 10:30:00,59.78,59.95,59.7,59.83,94800.0,42.88,43.0019,42.8226,42.9159,94800.0
2010-10-28 10:40:00,59.83,59.85,59.71,59.79,110500.0,42.9159,42.9302,42.8298,42.8872,110500.0
2010-10-28 10:50:00,59.78,60.02,59.78,59.92,120800.0,42.88,43.0522,42.88,42.9804,120800.0
2010-10-28 11:00:00,59.93,60.31,59.93,60.3,99100.0,42.9876,43.2602,42.9876,43.253,99100.0
2010-10-28 11:10:00,60.3,60.38,60.17,60.27,84400.0,43.253,43.3104,43.1597,43.2315,84400.0
2010-10-28 11:20:00,60.27,60.27,60.07,60.1,64900.0,43.2315,43.2315,43.088,43.1095,64900.0
2010-10-28 11:30:00,60.09,60.14,59.97,60.0,72100.0,43.1024,43.1382,43.0163,43.0378,72100.0
2010-10-28 11:40:00,60.0,60.05,59.75,59.75,61200.0,43.0378,43.0737,42.8585,42.8585,61200.0
2010-10-28 11:50:00,59.76,59.88,59.74,59.82,55700.0,42.8657,42.9517,42.8513,42.9087,55700.0
2010-10-28 12:00:00,59.81,59.81,59.51,59.77,104100.0,42.9015,42.9015,42.6863,42.8728,104100.0
2010-10-28 12:10:00,59.78,59.86,59.73,59.83,54500.0,42.88,42.9374,42.8441,42.9159,54500.0
2010-10-28 12:20:00,59.83,59.83,59.54,59.56,62000.0,42.9159,42.9159,42.7079,42.7222,62000.0
2010-10-28 12:30:00,59.56,59.88,59.52,59.87,39200.0,42.7222,42.9517,42.6935,42.9446,39200.0
2010-10-28 12:40:00,59.87,60.02,59.84,60.02,48600.0,42.9446,43.0522,42.923,43.0522,48600.0
2010-10-28 12:50:00,60.03,60.27,60.02,60.05,76000.0,43.0593,43.2315,43.0522,43.0737,76000.0
2010-10-28 13:00:00,60.07,60.23,60.0,60.19,65700.0,43.088,43.2028,43.0378,43.1741,65700.0
2010-10-28 13:10:00,60.19,60.52,60.19,60.46,112000.0,43.1741,43.4108,43.1741,43.3678,112000.0
2010-10-28 13:20:00,60.46,60.5,60.29,60.36,69500.0,43.3678,43.3965,43.2458,43.296,69500.0
2010-10-28 13:30:00,60.37,60.38,60.19,60.31,100100.0,43.3032,43.3104,43.1741,43.2602,100100.0
2010-10-28 13:40:00,60.31,60.33,60.11,60.29,51900.0,43.2602,43.2745,43.1167,43.2458,51900.0
2010-10-28 13:50:00,60.28,60.45,60.27,60.41,44100.0,43.2387,43.3606,43.2315,43.3319,44100.0
2010-10-28 14:00:00,60.41,60.5,60.33,60.45,74800.0,43.3319,43.3965,43.2745,43.3606,74800.0
2010-10-28 14:10:00,60.44,60.51,60.35,60.5,80200.0,43.3534,43.4036,43.2889,43.3965,80200.0
2010-10-28 14:20:00,60.51,60.7,60.47,60.59,98100.0,43.4036,43.5399,43.3749,43.461,98100.0
2010-10-28 14:30:00,60.58,60.62,60.43,60.57,68000.0,43.4538,43.4825,43.3462,43.4467,68000.0
2010-10-28 14:40:00,60.59,60.93,60.56,60.91,197200.0,43.461,43.7049,43.4395,43.6905,197200.0
2010-10-28 14:50:00,60.89,60.9,60.66,60.67,68000.0,43.6762,43.6834,43.5112,43.5184,68000.0
2010-10-28 15:00:00,60.67,60.86,60.64,60.83,96000.0,43.5184,43.6547,43.4969,43.6332,96000.0
2010-10-28 15:10:00,60.82,60.82,60.58,60.62,80900.0,43.626,43.626,43.4538,43.4825,80900.0
2010-10-28 15:20:00,60.62,60.63,60.49,60.62,103800.0,43.4825,43.4897,43.3893,43.4825,103800.0
2010-10-28 15:30:00,60.62,60.91,60.62,60.85,108700.0,43.4825,43.6905,43.4825,43.6475,108700.0
2010-10-28 15:40:00,60.85,60.97,60.84,60.97,149700.0,43.6475,43.7336,43.6403,43.7336,149700.0
2010-10-28 15:50:00,60.97,60.99,60.76,60.77,208500.0,43.7336,43.7479,43.583,43.5901,208500.0
2010-10-29 09:30:00,60.76,60.83,60.38,60.59,101500.0,43.583,43.6332,43.3104,43.461,101500.0
2010-10-29 09:40:00,60.6,61.01,60.53,60.99,86000.0,43.4682,43.7623,43.418,43.7479,86000.0
2010-10-29 09:50:00,60.98,61.03,60.72,60.83,57000.0,43.7408,43.7766,43.5543,43.6332,57000.0
2010-10-29 10:00:00,60.84,61.0,60.69,60.88,127900.0,43.6403,43.7551,43.5327,43.669,127900.0
2010-10-29 10:10:00,60.89,61.04,60.86,60.87,67900.0,43.6762,43.7838,43.6547,43.6619,67900.0
2010-10-29 10:20:00,60.86,60.93,60.75,60.87,83500.0,43.6547,43.7049,43.5758,43.6619,83500.0
2010-10-29 10:30:00,60.86,60.89,60.75,60.83,43800.0,43.6547,43.6762,43.5758,43.6332,43800.0
2010-10-29 10:40:00,60.83,60.84,60.75,60.83,52100.0,43.6332,43.6403,43.5758,43.6332,52100.0
2010-10-29 10:50:00,60.84,61.0,60.8,60.99,54800.0,43.6403,43.7551,43.6116,43.7479,54800.0
2010-10-29 11:00:00,60.99,61.06,60.93,61.06,53200.0,43.7479,43.7981,43.7049,43.7981,53200.0
2010-10-29 11:10:00,61.04,61.15,61.01,61.14,68700.0,43.7838,43.8627,43.7623,43.8555,68700.0
2010-10-29 11:20:00,61.14,61.15,61.03,61.08,39600.0,43.8555,43.8627,43.7766,43.8125,39600.0
2010-10-29 11:30:00,61.07,61.19,61.0,61.19,98300.0,43.8053,43.8914,43.7551,43.8914,98300.0
2010-10-29 11:40:00,61.18,61.23,61.0,61.11,59700.0,43.8842,43.9201,43.7551,43.834,59700.0
2010-10-29 11:50:00,61.12,61.33,61.0,61.32,41900.0,43.8412,43.9918,43.7551,43.9846,41900.0
2010-10-29 12:00:00,61.31,61.37,61.28,61.28,39200.0,43.9775,44.0205,43.9559,43.9559,39200.0
2010-10-29 12:10:00,61.29,61.43,61.28,61.38,51100.0,43.9631,44.0635,43.9559,44.0277,51100.0
2010-10-29 12:20:00,61.38,61.45,61.37,61.41,37400.0,44.0277,44.0779,44.0205,44.0492,37400.0
2010-10-29 12:30:00,61.41,61.45,61.38,61.42,41900.0,44.0492,44.0779,44.0277,44.0564,41900.0
2010-10-29 12:40:00,61.4,61.43,61.38,61.41,33400.0,44.042,44.0635,44.0277,44.0492,33400.0
2010-10-29 12:50:00,61.41,61.5,61.4,61.5,21200.0,44.0492,44.1138,44.042,44.1138,21200.0
2010-10-29 13:00:00,61.48,61.5,61.46,61.47,44100.0,44.0994,44.1138,44.0851,44.0922,44100.0
2010-10-29 13:10:00,61.47,61.58,61.47,61.58,43200.0,44.0922,44.1711,44.0922,44.1711,43200.0
2010-10-29 13:20:00,61.58,61.68,61.58,61.68,52900.0,44.1711,44.2429,44.1711,44.2429,52900.0
2010-10-29 13:30:00,61.68,61.72,61.56,61.59,35500.0,44.2429,44.2716,44.1568,44.1783,35500.0
2010-10-29 13:40:00,61.59,61.69,61.52,61.69,51600.0,44.1783,44.25,44.1281,44.25,51600.0
2010-10-29 13:50:00,61.68,61.85,61.68,61.83,84800.0,44.2429,44.3648,44.2429,44.3505,84800.0
2010-10-29 14:00:00,61.82,61.83,61.75,61.79,51000.0,44.3433,44.3505,44.2931,44.3218,51000.0
2010-10-29 14:10:00,61.78,61.84,61.77,61.83,61700.0,44.3146,44.3576,44.3074,44.3505,61700.0
2010-10-29 14:20:00,61.84,61.97,61.83,61.85,52400.0,44.3576,44.4509,44.3505,44.3648,52400.0
2010-10-29 14:30:00,61.85,61.87,61.68,61.69,51100.0,44.3648,44.3792,44.2429,44.25,51100.0
2010-10-29 14:40:00,61.69,61.78,61.69,61.74,44600.0,44.25,44.3146,44.25,44.2859,44600.0
2010-10-29 14:50:00,61.73,61.8,61.7,61.77,78600.0,44.2787,44.3289,44.2572,44.3074,78600.0
2010-10-29 15:00:00,61.77,61.8,61.72,61.73,71000.0,44.3074,44.3289,44.2716,44.2787,71000.0
2010-10-29 15:10:00,61.72,61.79,61.7,61.77,43600.0,44.2716,44.3218,44.2572,44.3074,43600.0
2010-10-29 15:20:00,61.78,61.89,61.73,61.8,90900.0,44.3146,44.3935,44.2787,44.3289,90900.0
2010-10-29 15:30:00,61.81,61.82,61.73,61.77,67900.0,44.3361,44.3433,44.2787,44.3074,67900.0
2010-10-29 15:40:00,61.77,61.79,61.61,61.62,186900.0,44.3074,44.3218,44.1927,44.1998,186900.0
2010-10-29 15:50:00,61.62,61.63,61.46,61.5,220800.0,44.1998,44.207,44.0851,44.1138,220800.0
2010-11-01 09:30:00,61.92,62.12,61.89,62.08,71800.0,44.415,44.5585,44.3935,44.5298,71800.0
2010-11-01 09:40:00,62.06,62.26,62.04,62.23,116300.0,44.5154,44.6589,44.5011,44.6374,116300.0
2010-11-01 09:50:00,62.22,62.31,62.2,62.28,39500.0,44.6302,44.6948,44.6159,44.6732,39500.0
2010-11-01 10:00:00,62.29,62.84,62.29,62.83,231300.0,44.6804,45.0749,44.6804,45.0678,231300.0
2010-11-01 10:10:00,62.83,62.88,62.6,62.83,168800.0,45.0678,45.1036,44.9028,45.0678,168800.0
2010-11-01 10:20:00,62.82,62.85,62.62,62.69,68900.0,45.0606,45.0821,44.9171,44.9673,68900.0
2010-11-01 10:30:00,62.68,62.72,62.49,62.57,44000.0,44.9602,44.9889,44.8239,44.8813,44000.0
2010-11-01 10:40:00,62.57,62.7,62.56,62.7,54300.0,44.8813,44.9745,44.8741,44.9745,54300.0
2010-11-01 10:50:00,62.7,62.72,62.43,62.47,59600.0,44.9745,44.9889,44.7808,44.8095,59600.0
2010-11-01 11:00:00,62.47,62.47,62.17,62.24,60300.0,44.8095,44.8095,44.5943,44.6446,60300.0
2010-11-01 11:10:00,62.23,62.26,62.04,62.08,49000.0,44.6374,44.6589,44.5011,44.5298,49000.0
2010-11-01 11:20:00,62.09,62.26,62.09,62.13,95600.0,44.537,44.6589,44.537,44.5656,95600.0
2010-11-01 11:30:00,62.12,62.13,61.9,61.97,92800.0,44.5585,44.5656,44.4007,44.4509,92800.0
2010-11-01 11:40:00,61.97,62.14,61.95,62.12,71000.0,44.4509,44.5728,44.4365,44.5585,71000.0
2010-11-01 11:50:00,62.11,62.25,62.11,62.25,42000.0,44.5513,44.6517,44.5513,44.6517,42000.0
2010-11-01 12:00:00,62.26,62.27,62.04,62.06,39000.0,44.6589,44.6661,44.5011,44.5154,39000.0
2010-11-01 12:10:00,62.06,62.12,62.01,62.05,30800.0,44.5154,44.5585,44.4796,44.5083,30800.0
2010-11-01 12:20:00,62.05,62.15,62.05,62.1,34700.0,44.5083,44.58,44.5083,44.5441,34700.0
2010-11-01 12:30:00,62.09,62.1,61.99,62.02,27100.0,44.537,44.5441,44.4652,44.4867,27100.0
2010-11-01 12:40:00,62.03,62.08,61.94,61.95,32200.0,44.4939,44.5298,44.4294,44.4365,32200.0
2010-11-01 12:50:00,61.96,61.96,61.76,61.83,48500.0,44.4437,44.4437,44.3003,44.3505,48500.0
2010-11-01 13:00:00,61.85,61.95,61.74,61.87,45500.0,44.3648,44.4365,44.2859,44.3792,45500.0
2010-11-01 13:10:00,61.89,61.97,61.85,61.91,33100.0,44.3935,44.4509,44.3648,44.4078,33100.0
2010-11-01 13:20:00,61.92,61.92,61.75,61.88,29300.0,44.415,44.415,44.2931,44.3863,29300.0
2010-11-01 13:30:00,61.89,62.02,61.87,61.99,33600.0,44.3935,44.4867,44.3792,44.4652,33600.0
2010-11-01 13:40:00,61.99,62.06,61.96,62.06,36100.0,44.4652,44.5154,44.4437,44.5154,36100.0
2010-11-01 13:50:00,62.06,62.1,62.02,62.03,28200.0,44.5154,44.5441,44.4867,44.4939,28200.0
2010-11-01 14:00:00,62.04,62.09,61.94,62.03,31600.0,44.5011,44.537,44.4294,44.4939,31600.0
2010-11-01 14:10:00,62.03,62.03,61.88,61.94,47400.0,44.4939,44.4939,44.3863,44.4294,47400.0
2010-11-01 14:20:00,61.95,62.02,61.83,61.83,43400.0,44.4365,44.4867,44.3505,44.3505,43400.0
2010-11-01 14:30:00,61.83,61.9,61.71,61.71,61900.0,44.3505,44.4007,44.2644,44.2644,61900.0
2010-11-01 14:40:00,61.7,61.72,61.63,61.68,68600.0,44.2572,44.2716,44.207,44.2429,68600.0
2010-11-01 14:50:00,61.69,61.81,61.68,61.74,80600.0,44.25,44.3361,44.2429,44.2859,80600.0
2010-11-01 15:00:00,61.74,61.77,61.56,61.58,128100.0,44.2859,44.3074,44.1568,44.1711,128100.0
2010-11-01 15:10:00,61.57,61.59,61.45,61.5,86400.0,44.164,44.1783,44.0779,44.1138,86400.0
2010-11-01 15:20:00,61.49,61.71,61.46,61.64,72300.0,44.1066,44.2644,44.0851,44.2142,72300.0
2010-11-01 15:30:00,61.64,61.71,61.56,61.59,76100.0,44.2142,44.2644,44.1568,44.1783,76100.0
2010-11-01 15:40:00,61.58,61.69,61.54,61.66,114000.0,44.1711,44.25,44.1424,44.2285,114000.0
2010-11-01 15:50:00,61.66,61.76,61.62,61.73,153700.0,44.2285,44.3003,44.1998,44.2787,153700.0
2010-11-02 09:30:00,62.22,62.57,62.11,62.22,103800.0,44.6302,44.8813,44.5513,44.6302,103800.0
2010-11-02 09:40:00,62.25,62.38,62.02,62.09,73100.0,44.6517,44.745,44.4867,44.537,73100.0
2010-11-02 09:50:00,62.08,62.31,61.96,62.08,51300.0,44.5298,44.6948,44.4437,44.5298,51300.0
2010-11-02 10:00:00,62.08,62.17,62.03,62.11,56100.0,44.5298,44.5943,44.4939,44.5513,56100.0
2010-11-02 10:10:00,62.11,62.11,61.9,61.97,58000.0,44.5513,44.5513,44.4007,44.4509,58000.0
2010-11-02 10:20:00,61.97,62.03,61.85,61.91,63400.0,44.4509,44.4939,44.3648,44.4078,63400.0
2010-11-02 10:30:00,61.92,61.99,61.73,61.85,37200.0,44.415,44.4652,44.2787,44.3648,37200.0
2010-11-02 10:40:00,61.86,61.92,61.74,61.75,39400.0,44.372,44.415,44.2859,44.2931,39400.0
2010-11-02 10:50:00,61.75,61.79,61.59,61.68,70400.0,44.2931,44.3218,44.1783,44.2429,70400.0
2010-11-02 11:00:00,61.69,61.84,61.68,61.72,27100.0,44.25,44.3576,44.2429,44.2716,27100.0
2010-11-02 11:10:00,61.72,61.77,61.62,61.77,42700.0,44.2716,44.3074,44.1998,44.3074,42700.0
2010-11-02 11:20:00,61.77,61.83,61.74,61.74,30600.0,44.3074,44.3505,44.2859,44.2859,30600.0
2010-11-02 11:30:00,61.74,61.87,61.74,61.84,49900.0,44.2859,44.3792,44.2859,44.3576,49900.0
2010-11-02 11:40:00,61.83,61.85,61.72,61.73,22800.0,44.3505,44.3648,44.2716,44.2787,22800.0
2010-11-02 11:50:00,61.74,61.87,61.74,61.84,25300.0,44.2859,44.3792,44.2859,44.3576,25300.0
2010-11-02 12:00:00,61.84,61.89,61.77,61.78,39500.0,44.3576,44.3935,44.3074,44.3146,39500.0
2010-11-02 12:10:00,61.78,61.78,61.64,61.71,32000.0,44.3146,44.3146,44.2142,44.2644,32000.0
2010-11-02 12:20:00,61.71,61.77,61.62,61.71,28600.0,44.2644,44.3074,44.1998,44.2644,28600.0
2010-11-02 12:30:00,61.7,62.0,61.7,61.99,79200.0,44.2572,44.4724,44.2572,44.4652,79200.0
2010-11-02 12:40:00,62.0,62.08,61.99,61.99,32500.0,44.4724,44.5298,44.4652,44.4652,32500.0
2010-11-02 12:50:00,62.01,62.13,62.01,62.02,24700.0,44.4796,44.5656,44.4796,44.4867,24700.0
2010-11-02 13:00:00,62.02,62.09,62.01,62.05,23700.0,44.4867,44.537,44.4796,44.5083,23700.0
2010-11-02 13:10:00,62.07,62.07,61.95,61.96,22900.0,44.5226,44.5226,44.4365,44.4437,22900.0
2010-11-02 13:20:00,61.95,62.0,61.93,61.98,19100.0,44.4365,44.4724,44.4222,44.4581,19100.0
2010-11-02 13:30:00,61.99,62.03,61.96,61.97,22800.0,44.4652,44.4939,44.4437,44.4509,22800.0
2010-11-02 13:40:00,61.97,62.13,61.96,62.09,37100.0,44.4509,44.5656,44.4437,44.537,37100.0
2010-11-02 13:50:00,62.11,62.26,62.11,62.2,55400.0,44.5513,44.6589,44.5513,44.6159,55400.0
2010-11-02 14:00:00,62.2,62.28,62.11,62.11,60700.0,44.6159,44.6732,44.5513,44.5513,60700.0
2010-11-02 14:10:00,62.11,62.18,62.08,62.08,68900.0,44.5513,44.6015,44.5298,44.5298,68900.0
2010-11-02 14:20:00,62.08,62.2,62.04,62.19,45100.0,44.5298,44.6159,44.5011,44.6087,45100.0
2010-11-02 14:30:00,62.19,62.19,62.0,62.05,53300.0,44.6087,44.6087,44.4724,44.5083,53300.0
2010-11-02 14:40:00,62.05,62.12,62.02,62.09,63800.0,44.5083,44.5585,44.4867,44.537,63800.0
2010-11-02 14:50:00,62.09,62.13,62.07,62.09,57000.0,44.537,44.5656,44.5226,44.537,57000.0
2010-11-02 15:00:00,62.1,62.17,62.1,62.15,51000.0,44.5441,44.5943,44.5441,44.58,51000.0
2010-11-02 15:10:00,62.16,62.27,62.15,62.25,53000.0,44.5872,44.6661,44.58,44.6517,53000.0
2010-11-02 15:20:00,62.25,62.29,62.23,62.26,61300.0,44.6517,44.6804,44.6374,44.6589,61300.0
2010-11-02 15:30:00,62.26,62.35,62.26,62.35,95100.0,44.6589,44.7235,44.6589,44.7235,95100.0
2010-11-02 15:40:00,62.35,62.39,62.32,62.38,126500.0,44.7235,44.7521,44.7019,44.745,126500.0
2010-11-02 15:50:00,62.38,62.42,62.3,62.37,149400.0,44.745,44.7737,44.6876,44.7378,149400.0
2010-11-03 09:30:00,62.34,62.34,62.1,62.34,48500.0,44.9754,44.9754,44.8022,44.9754,48500.0
2010-11-03 09:40:00,62.34,62.46,62.1,62.27,50700.0,44.9754,45.062,44.8022,44.9249,50700.0
2010-11-03 09:50:00,62.3,62.5,62.22,62.46,58300.0,44.9465,45.0908,44.8888,45.062,58300.0
2010-11-03 10:00:00,62.45,62.54,62.18,62.43,66100.0,45.0547,45.1197,44.8599,45.0403,66100.0
2010-11-03 10:10:00,62.44,62.56,62.4,62.44,32700.0,45.0475,45.1341,45.0187,45.0475,32700.0
2010-11-03 10:20:00,62.44,62.55,62.44,62.49,15100.0,45.0475,45.1269,45.0475,45.0836,15100.0
2010-11-03 10:30:00,62.5,62.56,62.41,62.56,33300.0,45.0908,45.1341,45.0259,45.1341,33300.0
2010-11-03 10:40:00,62.55,62.55,62.29,62.3,34600.0,45.1269,45.1269,44.9393,44.9465,34600.0
2010-11-03 10:50:00,62.31,62.5,62.31,62.37,23700.0,44.9537,45.0908,44.9537,44.997,23700.0
2010-11-03 11:00:00,62.37,62.42,62.2,62.2,22500.0,44.997,45.0331,44.8744,44.8744,22500.0
2010-11-03 11:10:00,62.22,62.22,62.07,62.15,54900.0,44.8888,44.8888,44.7806,44.8383,54900.0
2010-11-03 11:20:00,62.15,62.23,62.12,62.17,25000.0,44.8383,44.896,44.8167,44.8527,25000.0
2010-11-03 11:30:00,62.19,62.36,62.19,62.36,19800.0,44.8672,44.9898,44.8672,44.9898,19800.0
2010-11-03 11:40:00,62.37,62.42,62.22,62.27,25300.0,44.997,45.0331,44.8888,44.9249,25300.0
2010-11-03 11:50:00,62.27,62.3,62.1,62.16,28000.0,44.9249,44.9465,44.8022,44.8455,28000.0
2010-11-03 12:00:00,62.17,62.18,61.97,62.07,47600.0,44.8527,44.8599,44.7084,44.7806,47600.0
2010-11-03 12:10:00,62.08,62.1,62.03,62.1,16700.0,44.7878,44.8022,44.7517,44.8022,16700.0
2010-11-03 12:20:00,62.11,62.13,61.99,62.03,13600.0,44.8094,44.8239,44.7229,44.7517,13600.0
2010-11-03 12:30:00,62.06,62.19,62.01,62.03,23700.0,44.7734,44.8672,44.7373,44.7517,23700.0
2010-11-03 12:40:00,62.04,62.09,61.94,61.94,13900.0,44.7589,44.795,44.6868,44.6868,13900.0
2010-11-03 12:50:00,61.97,62.07,61.95,61.98,11400.0,44.7084,44.7806,44.694,44.7157,11400.0
2010-11-03 13:00:00,61.99,62.13,61.99,62.0,10400.0,44.7229,44.8239,44.7229,44.7301,10400.0
2010-11-03 13:10:00,62.02,62.03,61.93,61.93,18500.0,44.7445,44.7517,44.6796,44.6796,18500.0
2010-11-03 13:20:00,61.95,61.99,61.87,61.88,12100.0,44.694,44.7229,44.6363,44.6435,12100.0
2010-11-03 13:30:00,61.88,61.94,61.85,61.88,20700.0,44.6435,44.6868,44.6219,44.6435,20700.0
2010-11-03 13:40:00,61.89,61.9,61.84,61.9,19300.0,44.6507,44.6579,44.6147,44.6579,19300.0
2010-11-03 13:50:00,61.89,61.93,61.84,61.84,14200.0,44.6507,44.6796,44.6147,44.6147,14200.0
2010-11-03 14:00:00,61.84,62.05,61.81,61.94,24800.0,44.6147,44.7662,44.593,44.6868,24800.0
2010-11-03 14:10:00,61.97,62.2,61.61,62.03,95400.0,44.7084,44.8744,44.4487,44.7517,95400.0
2010-11-03 14:20:00,62.04,62.33,61.56,61.67,151700.0,44.7589,44.9682,44.4126,44.492,151700.0
2010-11-03 14:30:00,61.65,61.97,61.47,61.86,99600.0,44.4776,44.7084,44.3477,44.6291,99600.0
2010-11-03 14:40:00,61.86,62.09,61.72,62.04,58000.0,44.6291,44.795,44.5281,44.7589,58000.0
2010-11-03 14:50:00,62.06,62.28,62.01,62.22,44500.0,44.7734,44.9321,44.7373,44.8888,44500.0
2010-11-03 15:00:00,62.25,62.38,62.17,62.34,74200.0,44.9105,45.0042,44.8527,44.9754,74200.0
2010-11-03 15:10:00,62.33,62.41,62.23,62.24,68700.0,44.9682,45.0259,44.896,44.9032,68700.0
2010-11-03 15:20:00,62.24,62.26,62.1,62.17,71500.0,44.9032,44.9177,44.8022,44.8527,71500.0
2010-11-03 15:30:00,62.16,62.22,62.02,62.05,107200.0,44.8455,44.8888,44.7445,44.7662,107200.0
2010-11-03 15:40:00,62.07,62.08,61.98,62.01,217700.0,44.7806,44.7878,44.7157,44.7373,217700.0
2010-11-03 15:50:00,62.02,62.11,61.92,62.11,253800.0,44.7445,44.8094,44.6724,44.8094,253800.0
2010-11-04 09:30:00,62.83,63.0,62.41,62.61,102000.0,45.3289,45.4515,45.0259,45.1702,102000.0
2010-11-04 09:40:00,62.61,62.78,62.47,62.7,63300.0,45.1702,45.2928,45.0692,45.2351,63300.0
2010-11-04 09:50:00,62.68,62.96,62.67,62.93,86300.0,45.2207,45.4227,45.2135,45.401,86300.0
2010-11-04 10:00:00,62.94,62.98,62.65,62.68,100700.0,45.4083,45.4371,45.199,45.2207,100700.0
2010-11-04 10:10:00,62.68,62.96,62.68,62.94,32500.0,45.2207,45.4227,45.2207,45.4083,32500.0
2010-11-04 10:20:00,62.96,63.2,62.91,63.18,82500.0,45.4227,45.5958,45.3866,45.5814,82500.0
2010-11-04 10:30:00,63.18,63.19,62.9,62.95,43400.0,45.5814,45.5886,45.3794,45.4155,43400.0
2010-11-04 10:40:00,62.94,63.06,62.94,63.06,26500.0,45.4083,45.4948,45.4083,45.4948,26500.0
2010-11-04 10:50:00,63.06,63.2,63.04,63.19,31600.0,45.4948,45.5958,45.4804,45.5886,31600.0
2010-11-04 11:00:00,63.2,63.55,63.19,63.55,161600.0,45.5958,45.8483,45.5886,45.8483,161600.0
2010-11-04 11:10:00,63.54,63.56,63.42,63.48,61400.0,45.8411,45.8556,45.7546,45.7978,61400.0
2010-11-04 11:20:00,63.48,63.49,63.39,63.43,41800.0,45.7978,45.8051,45.7329,45.7618,41800.0
2010-11-04 11:30:00,63.41,63.5,63.36,63.37,52800.0,45.7473,45.8123,45.7113,45.7185,52800.0
2010-11-04 11:40:00,63.36,63.48,63.35,63.42,31900.0,45.7113,45.7978,45.704,45.7546,31900.0
2010-11-04 11:50:00,63.41,63.47,63.36,63.46,45600.0,45.7473,45.7906,45.7113,45.7834,45600.0
2010-11-04 12:00:00,63.44,63.45,63.3,63.36,38700.0,45.769,45.7762,45.668,45.7113,38700.0
2010-11-04 12:10:00,63.36,63.46,63.35,63.44,24900.0,45.7113,45.7834,45.704,45.769,24900.0
2010-11-04 12:20:00,63.44,63.53,63.43,63.5,28500.0,45.769,45.8339,45.7618,45.8123,28500.0
2010-11-04 12:30:00,63.5,63.5,63.38,63.44,46500.0,45.8123,45.8123,45.7257,45.769,46500.0
2010-11-04 12:40:00,63.44,63.55,63.42,63.42,59200.0,45.769,45.8483,45.7546,45.7546,59200.0
2010-11-04 12:50:00,63.43,63.56,63.43,63.55,33900.0,45.7618,45.8556,45.7618,45.8483,33900.0
2010-11-04 13:00:00,63.55,63.57,63.49,63.51,37700.0,45.8483,45.8628,45.8051,45.8195,37700.0
2010-11-04 13:10:00,63.5,63.6,63.46,63.55,59800.0,45.8123,45.8844,45.7834,45.8483,59800.0
2010-11-04 13:20:00,63.56,63.57,63.49,63.52,42400.0,45.8556,45.8628,45.8051,45.8267,42400.0
2010-11-04 13:30:00,63.54,63.56,63.32,63.39,57400.0,45.8411,45.8556,45.6824,45.7329,57400.0
2010-11-04 13:40:00,63.4,63.48,63.36,63.42,61300.0,45.7401,45.7978,45.7113,45.7546,61300.0
2010-11-04 13:50:00,63.42,63.43,63.28,63.28,24600.0,45.7546,45.7618,45.6535,45.6535,24600.0
2010-11-04 14:00:00,63.28,63.33,63.2,63.26,28400.0,45.6535,45.6896,45.5958,45.6391,28400.0
2010-11-04 14:10:00,63.25,63.33,63.22,63.32,26800.0,45.6319,45.6896,45.6103,45.6824,26800.0
2010-11-04 14:20:00,63.33,63.41,63.25,63.3,70300.0,45.6896,45.7473,45.6319,45.668,70300.0
2010-11-04 14:30:00,63.29,63.54,63.29,63.51,40900.0,45.6608,45.8411,45.6608,45.8195,40900.0
2010-11-04 14:40:00,63.53,63.54,63.43,63.45,39600.0,45.8339,45.8411,45.7618,45.7762,39600.0
2010-11-04 14:50:00,63.44,63.58,63.39,63.55,49800.0,45.769,45.87,45.7329,45.8483,49800.0
2010-11-04 15:00:00,63.56,63.64,63.49,63.62,77900.0,45.8556,45.9133,45.8051,45.8988,77900.0
2010-11-04 15:10:00,63.62,63.62,63.08,63.13,574700.0,45.8988,45.8988,45.5093,45.5453,574700.0
2010-11-04 15:20:00,63.13,63.15,62.73,62.8,584800.0,45.5453,45.5598,45.2567,45.3073,584800.0
2010-11-04 15:30:00,62.78,62.96,62.6,62.9,446400.0,45.2928,45.4227,45.163,45.3794,446400.0
2010-11-04 15:40:00,62.89,62.93,62.84,62.88,270300.0,45.3722,45.401,45.3361,45.365,270300.0
2010-11-04 15:50:00,62.87,62.87,62.58,62.67,541700.0,45.3578,45.3578,45.1485,45.2135,541700.0
2010-11-05 09:30:00,62.52,62.66,62.3,62.35,98600.0,45.1052,45.2062,44.9465,44.9826,98600.0
2010-11-05 09:40:00,62.36,62.45,62.09,62.4,108200.0,44.9898,45.0547,44.795,45.0187,108200.0
2010-11-05 09:50:00,62.39,62.45,62.27,62.33,61800.0,45.0115,45.0547,44.9249,44.9682,61800.0
2010-11-05 10:00:00,62.29,62.98,62.29,62.98,163800.0,44.9393,45.4371,44.9393,45.4371,163800.0
2010-11-05 10:10:00,62.98,63.02,62.7,62.74,105300.0,45.4371,45.466,45.2351,45.264,105300.0
2010-11-05 10:20:00,62.74,63.09,62.73,63.08,45400.0,45.264,45.5165,45.2567,45.5093,45400.0
2010-11-05 10:30:00,63.07,63.32,63.07,63.3,61700.0,45.502,45.6824,45.502,45.668,61700.0
2010-11-05 10:40:00,63.29,63.31,63.09,63.16,54800.0,45.6608,45.6752,45.5165,45.567,54800.0
2010-11-05 10:50:00,63.18,63.27,63.09,63.09,49200.0,45.5814,45.6463,45.5165,45.5165,49200.0
2010-11-05 11:00:00,63.09,63.1,62.9,62.93,48300.0,45.5165,45.5237,45.3794,45.401,48300.0
2010-11-05 11:10:00,62.95,63.05,62.92,63.0,39200.0,45.4155,45.4876,45.3938,45.4515,39200.0
2010-11-05 11:20:00,63.01,63.11,63.0,63.09,24500.0,45.4588,45.5309,45.4515,45.5165,24500.0
2010-11-05 11:30:00,63.09,63.11,62.93,62.98,47800.0,45.5165,45.5309,45.401,45.4371,47800.0
2010-11-05 11:40:00,62.97,62.97,62.84,62.96,19000.0,45.4299,45.4299,45.3361,45.4227,19000.0
2010-11-05 11:50:00,62.97,63.0,62.77,62.85,32900.0,45.4299,45.4515,45.2856,45.3433,32900.0
2010-11-05 12:00:00,62.85,62.96,62.78,62.85,29900.0,45.3433,45.4227,45.2928,45.3433,29900.0
2010-11-05 12:10:00,62.85,62.85,62.71,62.72,66000.0,45.3433,45.3433,45.2423,45.2495,66000.0
2010-11-05 12:20:00,62.71,62.72,62.5,62.56,56200.0,45.2423,45.2495,45.0908,45.1341,56200.0
2010-11-05 12:30:00,62.56,62.7,62.51,62.7,65400.0,45.1341,45.2351,45.098,45.2351,65400.0
2010-11-05 12:40:00,62.69,62.75,62.67,62.75,25300.0,45.2279,45.2712,45.2135,45.2712,25300.0
2010-11-05 12:50:00,62.76,62.77,62.45,62.48,60300.0,45.2784,45.2856,45.0547,45.0764,60300.0
2010-11-05 13:00:00,62.48,62.53,62.45,62.46,49900.0,45.0764,45.1125,45.0547,45.062,49900.0
2010-11-05 13:10:00,62.46,62.6,62.38,62.59,67600.0,45.062,45.163,45.0042,45.1557,67600.0
2010-11-05 13:20:00,62.59,62.6,62.46,62.59,53000.0,45.1557,45.163,45.062,45.1557,53000.0
2010-11-05 13:30:00,62.59,62.6,62.37,62.38,51500.0,45.1557,45.163,44.997,45.0042,51500.0
2010-11-05 13:40:00,62.38,62.39,62.29,62.3,59800.0,45.0042,45.0115,44.9393,44.9465,59800.0
2010-11-05 13:50:00,62.29,62.46,62.28,62.46,29500.0,44.9393,45.062,44.9321,45.062,29500.0
2010-11-05 14:00:00,62.46,62.53,62.4,62.43,35600.0,45.062,45.1125,45.0187,45.0403,35600.0
2010-11-05 14:10:00,62.43,62.44,62.22,62.22,54600.0,45.0403,45.0475,44.8888,44.8888,54600.0
2010-11-05 14:20:00,62.22,62.29,62.21,62.24,46900.0,44.8888,44.9393,44.8816,44.9032,46900.0
2010-11-05 14:30:00,62.24,62.37,62.23,62.32,49400.0,44.9032,44.997,44.896,44.961,49400.0
2010-11-05 14:40:00,62.31,62.34,62.23,62.34,51100.0,44.9537,44.9754,44.896,44.9754,51100.0
2010-11-05 14:50:00,62.33,62.36,62.27,62.32,44900.0,44.9682,44.9898,44.9249,44.961,44900.0
2010-11-05 15:00:00,62.32,62.39,62.31,62.38,56600.0,44.961,45.0115,44.9537,45.0042,56600.0
2010-11-05 15:10:00,62.37,62.4,62.3,62.31,55600.0,44.997,45.0187,44.9465,44.9537,55600.0
2010-11-05 15:20:00,62.31,62.31,62.22,62.28,94900.0,44.9537,44.9537,44.8888,44.9321,94900.0
2010-11-05 15:30:00,62.29,62.33,62.13,62.15,102600.0,44.9393,44.9682,44.8239,44.8383,102600.0
2010-11-05 15:40:00,62.15,62.36,62.1,62.33,176500.0,44.8383,44.9898,44.8022,44.9682,176500.0
2010-11-05 15:50:00,62.33,62.38,62.21,62.27,256200.0,44.9682,45.0042,44.8816,44.9249,256200.0
2010-11-08 09:30:00,62.16,62.52,62.11,62.42,63600.0,44.8455,45.1052,44.8094,45.0331,63600.0
2010-11-08 09:40:00,62.44,62.52,62.3,62.3,44000.0,45.0475,45.1052,44.9465,44.9465,44000.0
2010-11-08 09:50:00,62.3,62.33,62.15,62.23,34900.0,44.9465,44.9682,44.8383,44.896,34900.0
2010-11-08 10:00:00,62.23,62.35,62.06,62.06,40100.0,44.896,44.9826,44.7734,44.7734,40100.0
2010-11-08 10:10:00,62.07,62.18,61.96,62.13,44400.0,44.7806,44.8599,44.7012,44.8239,44400.0
2010-11-08 10:20:00,62.13,62.22,62.05,62.1,24500.0,44.8239,44.8888,44.7662,44.8022,24500.0
2010-11-08 10:30:00,62.1,62.25,62.09,62.25,43400.0,44.8022,44.9105,44.795,44.9105,43400.0
2010-11-08 10:40:00,62.25,62.43,62.22,62.43,37300.0,44.9105,45.0403,44.8888,45.0403,37300.0
2010-11-08 10:50:00,62.43,62.43,62.13,62.13,75700.0,45.0403,45.0403,44.8239,44.8239,75700.0
2010-11-08 11:00:00,62.14,62.23,62.09,62.18,34100.0,44.8311,44.896,44.795,44.8599,34100.0
2010-11-08 11:10:00,62.17,62.28,62.14,62.16,82100.0,44.8527,44.9321,44.8311,44.8455,82100.0
2010-11-08 11:20:00,62.17,62.33,62.1,62.33,33400.0,44.8527,44.9682,44.8022,44.9682,33400.0
2010-11-08 11:30:00,62.34,62.54,62.32,62.43,35100.0,44.9754,45.1197,44.961,45.0403,35100.0
2010-11-08 11:40:00,62.43,62.46,62.38,62.46,17900.0,45.0403,45.062,45.0042,45.062,17900.0
2010-11-08 11:50:00,62.46,62.53,62.41,62.49,29200.0,45.062,45.1125,45.0259,45.0836,29200.0
2010-11-08 12:00:00,62.5,62.52,62.42,62.5,16600.0,45.0908,45.1052,45.0331,45.0908,16600.0
2010-11-08 12:10:00,62.49,62.58,62.49,62.57,16400.0,45.0836,45.1485,45.0836,45.1413,16400.0
2010-11-08 12:20:00,62.57,62.7,62.56,62.69,33000.0,45.1413,45.2351,45.1341,45.2279,33000.0
2010-11-08 12:30:00,62.68,62.68,62.51,62.55,22600.0,45.2207,45.2207,45.098,45.1269,22600.0
2010-11-08 12:40:00,62.54,62.56,62.43,62.44,27500.0,45.1197,45.1341,45.0403,45.0475,27500.0
2010-11-08 12:50:00,62.46,62.46,62.37,62.42,28200.0,45.062,45.062,44.997,45.0331,28200.0
2010-11-08 13:00:00,62.41,62.42,62.38,62.4,14200.0,45.0259,45.0331,45.0042,45.0187,14200.0
2010-11-08 13:10:00,62.41,62.45,62.36,62.41,19100.0,45.0259,45.0547,44.9898,45.0259,19100.0
2010-11-08 13:20:00,62.41,62.49,62.38,62.38,12300.0,45.0259,45.0836,45.0042,45.0042,12300.0
2010-11-08 13:30:00,62.38,62.4,62.3,62.31,21800.0,45.0042,45.0187,44.9465,44.9537,21800.0
2010-11-08 13:40:00,62.3,62.38,62.24,62.38,15000.0,44.9465,45.0042,44.9032,45.0042,15000.0
2010-11-08 13:50:00,62.39,62.4,62.32,62.34,20400.0,45.0115,45.0187,44.961,44.9754,20400.0
2010-11-08 14:00:00,62.34,62.49,62.32,62.48,18100.0,44.9754,45.0836,44.961,45.0764,18100.0
2010-11-08 14:10:00,62.49,62.52,62.42,62.5,20500.0,45.0836,45.1052,45.0331,45.0908,20500.0
2010-11-08 14:20:00,62.51,62.53,62.44,62.44,21000.0,45.098,45.1125,45.0475,45.0475,21000.0
2010-11-08 14:30:00,62.44,62.44,62.33,62.36,43600.0,45.0475,45.0475,44.9682,44.9898,43600.0
2010-11-08 14:40:00,62.38,62.43,62.35,62.35,17700.0,45.0042,45.0403,44.9826,44.9826,17700.0
2010-11-08 14:50:00,62.36,62.37,62.31,62.35,22100.0,44.9898,44.997,44.9537,44.9826,22100.0
2010-11-08 15:00:00,62.35,62.42,62.35,62.37,27900.0,44.9826,45.0331,44.9826,44.997,27900.0
2010-11-08 15:10:00,62.36,62.36,62.31,62.35,30300.0,44.9898,44.9898,44.9537,44.9826,30300.0
2010-11-08 15:20:00,62.35,62.41,62.33,62.38,22200.0,44.9826,45.0259,44.9682,45.0042,22200.0
2010-11-08 15:30:00,62.39,62.46,62.35,62.39,43700.0,45.0115,45.062,44.9826,45.0115,43700.0
2010-11-08 15:40:00,62.38,62.41,62.3,62.34,98700.0,45.0042,45.0259,44.9465,44.9754,98700.0
2010-11-08 15:50:00,62.33,62.36,62.23,62.34,136900.0,44.9682,44.9898,44.896,44.9754,136900.0
2010-11-09 09:30:00,62.44,62.64,62.12,62.21,43900.0,45.0475,45.1918,44.8167,44.8816,43900.0
2010-11-09 09:40:00,62.16,62.22,61.89,62.09,40800.0,44.8455,44.8888,44.6507,44.795,40800.0
2010-11-09 09:50:00,62.06,62.26,62.01,62.24,41300.0,44.7734,44.9177,44.7373,44.9032,41300.0
2010-11-09 10:00:00,62.27,62.43,62.25,62.28,36100.0,44.9249,45.0403,44.9105,44.9321,36100.0
2010-11-09 10:10:00,62.29,62.57,62.28,62.43,29500.0,44.9393,45.1413,44.9321,45.0403,29500.0
2010-11-09 10:20:00,62.44,62.55,62.41,62.47,33100.0,45.0475,45.1269,45.0259,45.0692,33100.0
2010-11-09 10:30:00,62.47,62.57,62.44,62.44,46300.0,45.0692,45.1413,45.0475,45.0475,46300.0
2010-11-09 10:40:00,62.41,62.41,62.25,62.3,36300.0,45.0259,45.0259,44.9105,44.9465,36300.0
2010-11-09 10:50:00,62.3,62.32,62.19,62.29,55600.0,44.9465,44.961,44.8672,44.9393,55600.0
2010-11-09 11:00:00,62.29,62.32,62.14,62.14,20700.0,44.9393,44.961,44.8311,44.8311,20700.0
2010-11-09 11:10:00,62.13,62.13,61.99,62.05,52200.0,44.8239,44.8239,44.7229,44.7662,52200.0
2010-11-09 11:20:00,62.06,62.14,62.04,62.11,37100.0,44.7734,44.8311,44.7589,44.8094,37100.0
2010-11-09 11:30:00,62.1,62.24,62.05,62.22,25200.0,44.8022,44.9032,44.7662,44.8888,25200.0
2010-11-09 11:40:00,62.21,62.28,62.21,62.23,16100.0,44.8816,44.9321,44.8816,44.896,16100.0
2010-11-09 11:50:00,62.24,62.25,62.01,62.03,17600.0,44.9032,44.9105,44.7373,44.7517,17600.0
2010-11-09 12:00:00,62.04,62.17,62.04,62.17,16400.0,44.7589,44.8527,44.7589,44.8527,16400.0
2010-11-09 12:10:00,62.16,62.24,62.16,62.19,13400.0,44.8455,44.9032,44.8455,44.8672,13400.0
2010-11-09 12:20:00,62.18,62.22,62.11,62.19,14100.0,44.8599,44.8888,44.8094,44.8672,14100.0
2010-11-09 12:30:00,62.19,62.24,62.12,62.15,27400.0,44.8672,44.9032,44.8167,44.8383,27400.0
2010-11-09 12:40:00,62.16,62.26,62.13,62.22,59600.0,44.8455,44.9177,44.8239,44.8888,59600.0
2010-11-09 12:50:00,62.21,62.31,62.2,62.27,26100.0,44.8816,44.9537,44.8744,44.9249,26100.0
2010-11-09 13:00:00,62.28,62.36,62.27,62.33,15500.0,44.9321,44.9898,44.9249,44.9682,15500.0
2010-11-09 13:10:00,62.33,62.33,62.24,62.27,24500.0,44.9682,44.9682,44.9032,44.9249,24500.0
2010-11-09 13:20:00,62.28,62.29,62.14,62.16,105400.0,44.9321,44.9393,44.8311,44.8455,105400.0
2010-11-09 13:30:00,62.16,62.18,61.99,62.01,27100.0,44.8455,44.8599,44.7229,44.7373,27100.0
2010-11-09 13:40:00,62.01,62.04,61.88,61.97,46300.0,44.7373,44.7589,44.6435,44.7084,46300.0
2010-11-09 13:50:00,61.97,62.1,61.93,62.09,60200.0,44.7084,44.8022,44.6796,44.795,60200.0
2010-11-09 14:00:00,62.11,62.17,62.08,62.13,50800.0,44.8094,44.8527,44.7878,44.8239,50800.0
2010-11-09 14:10:00,62.13,62.16,62.04,62.07,82600.0,44.8239,44.8455,44.7589,44.7806,82600.0
2010-11-09 14:20:00,62.06,62.11,62.0,62.02,53600.0,44.7734,44.8094,44.7301,44.7445,53600.0
2010-11-09 14:30:00,62.03,62.12,62.03,62.07,35300.0,44.7517,44.8167,44.7517,44.7806,35300.0
2010-11-09 14:40:00,62.08,62.11,62.03,62.05,31100.0,44.7878,44.8094,44.7517,44.7662,31100.0
2010-11-09 14:50:00,62.05,62.05,61.92,61.99,60600.0,44.7662,44.7662,44.6724,44.7229,60600.0
2010-11-09 15:00:00,61.99,61.99,61.87,61.9,78800.0,44.7229,44.7229,44.6363,44.6579,78800.0
2010-11-09 15:10:00,61.9,61.97,61.84,61.94,67300.0,44.6579,44.7084,44.6147,44.6868,67300.0
2010-11-09 15:20:00,61.94,61.94,61.79,61.86,62400.0,44.6868,44.6868,44.5786,44.6291,62400.0
2010-11-09 15:30:00,61.85,61.91,61.7,61.73,102600.0,44.6219,44.6652,44.5137,44.5353,102600.0
2010-11-09 15:40:00,61.73,61.77,61.5,61.55,134500.0,44.5353,44.5642,44.3694,44.4054,134500.0
2010-11-09 15:50:00,61.56,61.68,61.54,61.67,187300.0,44.4126,44.4992,44.3982,44.492,187300.0
2010-11-10 09:30:00,61.4,61.69,61.06,61.33,120900.0,44.2972,44.5064,44.0519,44.2467,120900.0
2010-11-10 09:40:00,61.31,61.75,61.23,61.56,73900.0,44.2323,44.5497,44.1746,44.4126,73900.0
2010-11-10 09:50:00,61.6,61.73,61.33,61.38,69900.0,44.4415,44.5353,44.2467,44.2828,69900.0
2010-11-10 10:00:00,61.39,61.48,61.24,61.44,57800.0,44.29,44.3549,44.1818,44.3261,57800.0
2010-11-10 10:10:00,61.42,61.51,61.37,61.4,68500.0,44.3116,44.3766,44.2756,44.2972,68500.0
2010-11-10 10:20:00,61.39,61.4,61.25,61.29,49700.0,44.29,44.2972,44.189,44.2179,49700.0
2010-11-10 10:30:00,61.3,61.53,61.29,61.51,52900.0,44.2251,44.391,44.2179,44.3766,52900.0
2010-11-10 10:40:00,61.49,61.6,61.26,61.28,73800.0,44.3621,44.4415,44.1962,44.2106,73800.0
2010-11-10 10:50:00,61.29,61.45,61.18,61.44,50700.0,44.2179,44.3333,44.1385,44.3261,50700.0
2010-11-10 11:00:00,61.45,61.6,61.42,61.48,29300.0,44.3333,44.4415,44.3116,44.3549,29300.0
2010-11-10 11:10:00,61.47,61.49,61.29,61.39,35200.0,44.3477,44.3621,44.2179,44.29,35200.0
2010-11-10 11:20:00,61.4,61.61,61.4,61.6,23100.0,44.2972,44.4487,44.2972,44.4415,23100.0
2010-11-10 11:30:00,61.61,61.8,61.61,61.8,38400.0,44.4487,44.5858,44.4487,44.5858,38400.0
2010-11-10 11:40:00,61.79,61.85,61.72,61.81,14700.0,44.5786,44.6219,44.5281,44.593,14700.0
2010-11-10 11:50:00,61.82,61.95,61.81,61.82,41600.0,44.6002,44.694,44.593,44.6002,41600.0
2010-11-10 12:00:00,61.8,61.85,61.75,61.75,14300.0,44.5858,44.6219,44.5497,44.5497,14300.0
2010-11-10 12:10:00,61.76,61.77,61.65,61.67,13500.0,44.5569,44.5642,44.4776,44.492,13500.0
2010-11-10 12:20:00,61.66,61.69,61.56,61.58,16800.0,44.4848,44.5064,44.4126,44.4271,16800.0
2010-11-10 12:30:00,61.58,61.67,61.51,61.67,35600.0,44.4271,44.492,44.3766,44.492,35600.0
2010-11-10 12:40:00,61.67,61.74,61.58,61.73,30700.0,44.492,44.5425,44.4271,44.5353,30700.0
2010-11-10 12:50:00,61.72,61.73,61.64,61.64,20200.0,44.5281,44.5353,44.4704,44.4704,20200.0
2010-11-10 13:00:00,61.63,61.79,61.48,61.76,56200.0,44.4632,44.5786,44.3549,44.5569,56200.0
2010-11-10 13:10:00,61.77,61.92,61.72,61.87,23700.0,44.5642,44.6724,44.5281,44.6363,23700.0
2010-11-10 13:20:00,61.87,61.97,61.8,61.8,26700.0,44.6363,44.7084,44.5858,44.5858,26700.0
2010-11-10 13:30:00,61.8,61.95,61.78,61.91,37100.0,44.5858,44.694,44.5714,44.6652,37100.0
2010-11-10 13:40:00,61.9,61.9,61.77,61.84,42300.0,44.6579,44.6579,44.5642,44.6147,42300.0
2010-11-10 13:50:00,61.86,61.95,61.77,61.9,24300.0,44.6291,44.694,44.5642,44.6579,24300.0
2010-11-10 14:00:00,61.89,62.22,61.88,62.19,116200.0,44.6507,44.8888,44.6435,44.8672,116200.0
2010-11-10 14:10:00,62.2,62.24,62.04,62.08,54100.0,44.8744,44.9032,44.7589,44.7878,54100.0
2010-11-10 14:20:00,62.1,62.14,61.98,62.13,52300.0,44.8022,44.8311,44.7157,44.8239,52300.0
2010-11-10 14:30:00,62.13,62.13,61.9,61.98,63400.0,44.8239,44.8239,44.6579,44.7157,63400.0
2010-11-10 14:40:00,61.97,62.03,61.91,61.92,32800.0,44.7084,44.7517,44.6652,44.6724,32800.0
2010-11-10 14:50:00,61.91,62.01,61.86,61.97,47800.0,44.6652,44.7373,44.6291,44.7084,47800.0
2010-11-10 15:00:00,61.98,62.02,61.89,61.91,45800.0,44.7157,44.7445,44.6507,44.6652,45800.0
2010-11-10 15:10:00,61.9,62.0,61.89,61.94,48500.0,44.6579,44.7301,44.6507,44.6868,48500.0
2010-11-10 15:20:00,61.96,62.03,61.94,61.97,42300.0,44.7012,44.7517,44.6868,44.7084,42300.0
2010-11-10 15:30:00,61.97,62.04,61.96,62.01,55500.0,44.7084,44.7589,44.7012,44.7373,55500.0
2010-11-10 15:40:00,62.02,62.15,62.02,62.12,122900.0,44.7445,44.8383,44.7445,44.8167,122900.0
2010-11-10 15:50:00,62.12,62.13,61.98,62.05,136300.0,44.8167,44.8239,44.7157,44.7662,136300.0
2010-11-11 09:30:00,61.64,62.22,61.45,62.06,105000.0,44.4704,44.8888,44.3333,44.7734,105000.0
2010-11-11 09:40:00,61.99,62.05,61.42,61.75,90600.0,44.7229,44.7662,44.3116,44.5497,90600.0
2010-11-11 09:50:00,61.75,62.0,61.69,61.96,32400.0,44.5497,44.7301,44.5064,44.7012,32400.0
2010-11-11 10:00:00,61.96,61.96,61.69,61.8,97000.0,44.7012,44.7012,44.5064,44.5858,97000.0
2010-11-11 10:10:00,61.81,62.13,61.79,62.09,38500.0,44.593,44.8239,44.5786,44.795,38500.0
2010-11-11 10:20:00,62.11,62.2,61.95,61.95,49700.0,44.8094,44.8744,44.694,44.694,49700.0
2010-11-11 10:30:00,61.95,61.95,61.66,61.67,30200.0,44.694,44.694,44.4848,44.492,30200.0
2010-11-11 10:40:00,61.69,61.78,61.58,61.71,33700.0,44.5064,44.5714,44.4271,44.5209,33700.0
2010-11-11 10:50:00,61.72,61.74,61.62,61.71,38100.0,44.5281,44.5425,44.4559,44.5209,38100.0
2010-11-11 11:00:00,61.72,61.75,61.47,61.51,62700.0,44.5281,44.5497,44.3477,44.3766,62700.0
2010-11-11 11:10:00,61.5,61.79,61.49,61.79,20500.0,44.3694,44.5786,44.3621,44.5786,20500.0
2010-11-11 11:20:00,61.78,61.78,61.54,61.61,33600.0,44.5714,44.5714,44.3982,44.4487,33600.0
2010-11-11 11:30:00,61.61,61.9,61.6,61.81,25900.0,44.4487,44.6579,44.4415,44.593,25900.0
2010-11-11 11:40:00,61.82,61.84,61.71,61.83,21600.0,44.6002,44.6147,44.5209,44.6074,21600.0
2010-11-11 11:50:00,61.82,61.88,61.79,61.85,18500.0,44.6002,44.6435,44.5786,44.6219,18500.0
2010-11-11 12:00:00,61.84,61.9,61.7,61.72,44500.0,44.6147,44.6579,44.5137,44.5281,44500.0
2010-11-11 12:10:00,61.73,61.8,61.65,61.73,53000.0,44.5353,44.5858,44.4776,44.5353,53000.0
2010-11-11 12:20:00,61.73,61.8,61.68,61.73,21700.0,44.5353,44.5858,44.4992,44.5353,21700.0
2010-11-11 12:30:00,61.74,61.75,61.59,61.6,41400.0,44.5425,44.5497,44.4343,44.4415,41400.0
2010-11-11 12:40:00,61.61,61.68,61.57,61.67,22700.0,44.4487,44.4992,44.4199,44.492,22700.0
2010-11-11 12:50:00,61.67,61.73,61.59,61.68,14300.0,44.492,44.5353,44.4343,44.4992,14300.0
2010-11-11 13:00:00,61.67,61.75,61.62,61.73,24300.0,44.492,44.5497,44.4559,44.5353,24300.0
2010-11-11 13:10:00,61.74,61.85,61.71,61.79,17400.0,44.5425,44.6219,44.5209,44.5786,17400.0
2010-11-11 13:20:00,61.78,61.83,61.74,61.74,21100.0,44.5714,44.6074,44.5425,44.5425,21100.0
2010-11-11 13:30:00,61.76,61.79,61.74,61.78,28300.0,44.5569,44.5786,44.5425,44.5714,28300.0
2010-11-11 13:40:00,61.78,61.92,61.78,61.91,21700.0,44.5714,44.6724,44.5714,44.6652,21700.0
2010-11-11 13:50:00,61.92,61.96,61.85,61.85,26800.0,44.6724,44.7012,44.6219,44.6219,26800.0
2010-11-11 14:00:00,61.85,61.86,61.75,61.8,19500.0,44.6219,44.6291,44.5497,44.5858,19500.0
2010-11-11 14:10:00,61.81,61.88,61.79,61.88,22000.0,44.593,44.6435,44.5786,44.6435,22000.0
2010-11-11 14:20:00,61.9,61.92,61.85,61.88,19800.0,44.6579,44.6724,44.6219,44.6435,19800.0
2010-11-11 14:30:00,61.88,61.99,61.85,61.86,48000.0,44.6435,44.7229,44.6219,44.6291,48000.0
2010-11-11 14:40:00,61.85,61.95,61.83,61.91,49400.0,44.6219,44.694,44.6074,44.6652,49400.0
2010-11-11 14:50:00,61.91,61.97,61.89,61.94,41000.0,44.6652,44.7084,44.6507,44.6868,41000.0
2010-11-11 15:00:00,61.93,62.03,61.91,62.02,49300.0,44.6796,44.7517,44.6652,44.7445,49300.0
2010-11-11 15:10:00,62.02,62.02,61.95,61.98,40300.0,44.7445,44.7445,44.694,44.7157,40300.0
2010-11-11 15:20:00,62.0,62.01,61.89,61.93,33100.0,44.7301,44.7373,44.6507,44.6796,33100.0
2010-11-11 15:30:00,61.92,61.92,61.8,61.88,53900.0,44.6724,44.6724,44.5858,44.6435,53900.0
2010-11-11 15:40:00,61.87,61.93,61.81,61.83,64900.0,44.6363,44.6796,44.593,44.6074,64900.0
2010-11-11 15:50:00,61.82,61.96,61.8,61.96,101700.0,44.6002,44.7012,44.5858,44.7012,101700.0
2010-11-12 09:30:00,61.43,61.64,61.2,61.4,56100.0,44.3189,44.4704,44.1529,44.2972,56100.0
2010-11-12 09:40:00,61.4,61.73,61.38,61.65,23400.0,44.2972,44.5353,44.2828,44.4776,23400.0
2010-11-12 09:50:00,61.68,61.86,61.59,61.63,41300.0,44.4992,44.6291,44.4343,44.4632,41300.0
2010-11-12 10:00:00,61.61,61.71,61.61,61.66,30400.0,44.4487,44.5209,44.4487,44.4848,30400.0
2010-11-12 10:10:00,61.65,61.87,61.61,61.71,25900.0,44.4776,44.6363,44.4487,44.5209,25900.0
2010-11-12 10:20:00,61.74,61.74,61.25,61.33,45500.0,44.5425,44.5425,44.189,44.2467,45500.0
2010-11-12 10:30:00,61.31,61.31,61.0,61.06,68300.0,44.2323,44.2323,44.0086,44.0519,68300.0
2010-11-12 10:40:00,61.06,61.25,61.05,61.2,23600.0,44.0519,44.189,44.0447,44.1529,23600.0
2010-11-12 10:50:00,61.19,61.19,61.01,61.09,16900.0,44.1457,44.1457,44.0158,44.0736,16900.0
2010-11-12 11:00:00,61.08,61.13,61.01,61.13,68600.0,44.0664,44.1024,44.0158,44.1024,68600.0
2010-11-12 11:10:00,61.12,61.21,61.09,61.12,28700.0,44.0952,44.1601,44.0736,44.0952,28700.0
2010-11-12 11:20:00,61.11,61.37,61.08,61.23,40200.0,44.088,44.2756,44.0664,44.1746,40200.0
2010-11-12 11:30:00,61.23,61.24,61.17,61.22,24400.0,44.1746,44.1818,44.1313,44.1674,24400.0
2010-11-12 11:40:00,61.23,61.24,61.16,61.18,28800.0,44.1746,44.1818,44.1241,44.1385,28800.0
2010-11-12 11:50:00,61.17,61.2,61.06,61.18,36000.0,44.1313,44.1529,44.0519,44.1385,36000.0
2010-11-12 12:00:00,61.2,61.25,61.08,61.22,29400.0,44.1529,44.189,44.0664,44.1674,29400.0
2010-11-12 12:10:00,61.22,61.22,61.06,61.08,26600.0,44.1674,44.1674,44.0519,44.0664,26600.0
2010-11-12 12:20:00,61.08,61.12,61.01,61.07,40000.0,44.0664,44.0952,44.0158,44.0591,40000.0
2010-11-12 12:30:00,61.06,61.15,60.9,61.04,62400.0,44.0519,44.1169,43.9365,44.0375,62400.0
2010-11-12 12:40:00,61.04,61.07,60.9,60.93,34700.0,44.0375,44.0591,43.9365,43.9581,34700.0
2010-11-12 12:50:00,60.94,60.98,60.89,60.95,44400.0,43.9653,43.9942,43.9293,43.9726,44400.0
2010-11-12 13:00:00,60.94,60.94,60.7,60.74,52700.0,43.9653,43.9653,43.7922,43.8211,52700.0
2010-11-12 13:10:00,60.75,60.93,60.73,60.76,32200.0,43.8283,43.9581,43.8138,43.8355,32200.0
2010-11-12 13:20:00,60.8,60.9,60.71,60.88,38500.0,43.8643,43.9365,43.7994,43.9221,38500.0
2010-11-12 13:30:00,60.88,60.89,60.8,60.88,31300.0,43.9221,43.9293,43.8643,43.9221,31300.0
2010-11-12 13:40:00,60.89,61.01,60.85,60.87,25800.0,43.9293,44.0158,43.9004,43.9148,25800.0
2010-11-12 13:50:00,60.88,60.89,60.69,60.7,33900.0,43.9221,43.9293,43.785,43.7922,33900.0
2010-11-12 14:00:00,60.71,60.74,60.56,60.66,64900.0,43.7994,43.8211,43.6912,43.7633,64900.0
2010-11-12 14:10:00,60.68,60.88,60.67,60.85,34200.0,43.7778,43.9221,43.7706,43.9004,34200.0
2010-11-12 14:20:00,60.86,60.89,60.67,60.7,53000.0,43.9076,43.9293,43.7706,43.7922,53000.0
2010-11-12 14:30:00,60.69,60.84,60.63,60.84,26200.0,43.785,43.8932,43.7417,43.8932,26200.0
2010-11-12 14:40:00,60.84,60.84,60.73,60.79,81400.0,43.8932,43.8932,43.8138,43.8571,81400.0
2010-11-12 14:50:00,60.83,60.96,60.83,60.89,41200.0,43.886,43.9798,43.886,43.9293,41200.0
2010-11-12 15:00:00,60.88,61.11,60.87,61.02,52100.0,43.9221,44.088,43.9148,44.0231,52100.0
2010-11-12 15:10:00,61.02,61.13,61.0,61.1,40200.0,44.0231,44.1024,44.0086,44.0808,40200.0
2010-11-12 15:20:00,61.11,61.15,60.94,61.01,54700.0,44.088,44.1169,43.9653,44.0158,54700.0
2010-11-12 15:30:00,61.01,61.08,60.95,60.99,68200.0,44.0158,44.0664,43.9726,44.0014,68200.0
2010-11-12 15:40:00,61.0,61.05,60.88,61.01,112100.0,44.0086,44.0447,43.9221,44.0158,112100.0
2010-11-12 15:50:00,61.01,61.03,60.88,60.94,285000.0,44.0158,44.0303,43.9221,43.9653,285000.0
2010-11-15 09:30:00,61.27,62.0,61.25,61.8,74000.0,44.2034,44.7301,44.189,44.5858,74000.0
2010-11-15 09:40:00,61.78,61.8,61.65,61.73,34900.0,44.5714,44.5858,44.4776,44.5353,34900.0
2010-11-15 09:50:00,61.72,61.73,61.48,61.49,47000.0,44.5281,44.5353,44.3549,44.3621,47000.0
2010-11-15 10:00:00,61.47,61.72,61.47,61.65,113900.0,44.3477,44.5281,44.3477,44.4776,113900.0
2010-11-15 10:10:00,61.69,61.92,61.61,61.92,37500.0,44.5064,44.6724,44.4487,44.6724,37500.0
2010-11-15 10:20:00,61.93,62.1,61.89,62.1,60600.0,44.6796,44.8022,44.6507,44.8022,60600.0
2010-11-15 10:30:00,62.11,62.13,61.93,62.05,36800.0,44.8094,44.8239,44.6796,44.7662,36800.0
2010-11-15 10:40:00,62.05,62.05,61.94,62.0,31600.0,44.7662,44.7662,44.6868,44.7301,31600.0
2010-11-15 10:50:00,62.0,62.09,61.98,62.07,27600.0,44.7301,44.795,44.7157,44.7806,27600.0
2010-11-15 11:00:00,62.06,62.11,61.69,61.74,38200.0,44.7734,44.8094,44.5064,44.5425,38200.0
2010-11-15 11:10:00,61.73,61.96,61.72,61.94,29400.0,44.5353,44.7012,44.5281,44.6868,29400.0
2010-11-15 11:20:00,61.93,61.93,61.79,61.89,18100.0,44.6796,44.6796,44.5786,44.6507,18100.0
2010-11-15 11:30:00,61.88,62.12,61.86,62.08,19700.0,44.6435,44.8167,44.6291,44.7878,19700.0
2010-11-15 11:40:00,62.08,62.3,62.07,62.3,31500.0,44.7878,44.9465,44.7806,44.9465,31500.0
2010-11-15 11:50:00,62.29,62.3,62.14,62.19,25500.0,44.9393,44.9465,44.8311,44.8672,25500.0
2010-11-15 12:00:00,62.19,62.22,62.06,62.07,36300.0,44.8672,44.8888,44.7734,44.7806,36300.0
2010-11-15 12:10:00,62.06,62.06,61.84,61.94,31600.0,44.7734,44.7734,44.6147,44.6868,31600.0
2010-11-15 12:20:00,61.94,62.05,61.85,62.03,25600.0,44.6868,44.7662,44.6219,44.7517,25600.0
2010-11-15 12:30:00,62.03,62.1,61.98,62.09,32100.0,44.7517,44.8022,44.7157,44.795,32100.0
2010-11-15 12:40:00,62.08,62.13,62.06,62.07,35600.0,44.7878,44.8239,44.7734,44.7806,35600.0
2010-11-15 12:50:00,62.07,62.08,62.02,62.04,24500.0,44.7806,44.7878,44.7445,44.7589,24500.0
2010-11-15 13:00:00,62.04,62.04,61.87,61.87,22000.0,44.7589,44.7589,44.6363,44.6363,22000.0
2010-11-15 13:10:00,61.88,61.88,61.79,61.87,23500.0,44.6435,44.6435,44.5786,44.6363,23500.0
2010-11-15 13:20:00,61.88,62.02,61.86,61.99,18400.0,44.6435,44.7445,44.6291,44.7229,18400.0
2010-11-15 13:30:00,61.99,62.02,61.85,61.85,19200.0,44.7229,44.7445,44.6219,44.6219,19200.0
2010-11-15 13:40:00,61.85,61.91,61.83,61.88,14900.0,44.6219,44.6652,44.6074,44.6435,14900.0
2010-11-15 13:50:00,61.87,61.88,61.79,61.8,22400.0,44.6363,44.6435,44.5786,44.5858,22400.0
2010-11-15 14:00:00,61.8,61.89,61.75,61.82,29200.0,44.5858,44.6507,44.5497,44.6002,29200.0
2010-11-15 14:10:00,61.81,61.83,61.72,61.72,27600.0,44.593,44.6074,44.5281,44.5281,27600.0
2010-11-15 14:20:00,61.71,61.74,61.63,61.7,25500.0,44.5209,44.5425,44.4632,44.5137,25500.0
2010-11-15 14:30:00,61.7,61.72,61.61,61.7,28000.0,44.5137,44.5281,44.4487,44.5137,28000.0
2010-11-15 14:40:00,61.7,61.8,61.66,61.77,30400.0,44.5137,44.5858,44.4848,44.5642,30400.0
2010-11-15 14:50:00,61.78,61.84,61.74,61.74,22300.0,44.5714,44.6147,44.5425,44.5425,22300.0
2010-11-15 15:00:00,61.76,61.77,61.67,61.74,33700.0,44.5569,44.5642,44.492,44.5425,33700.0
2010-11-15 15:10:00,61.75,61.78,61.55,61.65,69500.0,44.5497,44.5714,44.4054,44.4776,69500.0
2010-11-15 15:20:00,61.67,61.72,61.58,61.67,76100.0,44.492,44.5281,44.4271,44.492,76100.0
2010-11-15 15:30:00,61.67,61.69,61.52,61.59,63700.0,44.492,44.5064,44.3838,44.4343,63700.0
2010-11-15 15:40:00,61.59,61.63,61.43,61.44,108300.0,44.4343,44.4632,44.3189,44.3261,108300.0
2010-11-15 15:50:00,61.44,61.46,61.32,61.39,116700.0,44.3261,44.3405,44.2395,44.29,116700.0
2010-11-16 09:30:00,61.0,61.04,60.77,60.94,43700.0,44.0086,44.0375,43.8427,43.9653,43700.0
2010-11-16 09:40:00,60.94,61.14,60.66,60.67,63400.0,43.9653,44.1096,43.7633,43.7706,63400.0
2010-11-16 09:50:00,60.67,60.88,60.59,60.84,45200.0,43.7706,43.9221,43.7128,43.8932,45200.0
2010-11-16 10:00:00,60.83,60.95,60.68,60.9,53900.0,43.886,43.9726,43.7778,43.9365,53900.0
2010-11-16 10:10:00,60.89,61.03,60.84,60.98,35800.0,43.9293,44.0303,43.8932,43.9942,35800.0
2010-11-16 10:20:00,61.01,61.03,60.8,60.84,29900.0,44.0158,44.0303,43.8643,43.8932,29900.0
2010-11-16 10:30:00,60.84,60.84,60.56,60.73,59900.0,43.8932,43.8932,43.6912,43.8138,59900.0
2010-11-16 10:40:00,60.75,60.75,60.53,60.63,58600.0,43.8283,43.8283,43.6696,43.7417,58600.0
2010-11-16 10:50:00,60.64,60.64,60.49,60.58,43900.0,43.7489,43.7489,43.6407,43.7056,43900.0
2010-11-16 11:00:00,60.59,60.69,60.36,60.4,50900.0,43.7128,43.785,43.5469,43.5758,50900.0
2010-11-16 11:10:00,60.39,60.46,60.32,60.38,55100.0,43.5685,43.6191,43.518,43.5613,55100.0
2010-11-16 11:20:00,60.38,60.45,60.34,60.39,33800.0,43.5613,43.6118,43.5325,43.5685,33800.0
2010-11-16 11:30:00,60.4,60.5,60.39,60.47,36400.0,43.5758,43.6479,43.5685,43.6263,36400.0
2010-11-16 11:40:00,60.47,60.48,60.18,60.29,64800.0,43.6263,43.6335,43.417,43.4964,64800.0
2010-11-16 11:50:00,60.3,60.4,60.23,60.3,48800.0,43.5036,43.5758,43.4531,43.5036,48800.0
2010-11-16 12:00:00,60.33,60.47,60.29,60.44,43600.0,43.5253,43.6263,43.4964,43.6046,43600.0
2010-11-16 12:10:00,60.44,60.59,60.3,60.5,66300.0,43.6046,43.7128,43.5036,43.6479,66300.0
2010-11-16 12:20:00,60.49,60.58,60.37,60.48,36900.0,43.6407,43.7056,43.5541,43.6335,36900.0
2010-11-16 12:30:00,60.48,60.49,60.36,60.43,53300.0,43.6335,43.6407,43.5469,43.5974,53300.0
2010-11-16 12:40:00,60.43,60.51,60.34,60.38,51700.0,43.5974,43.6551,43.5325,43.5613,51700.0
2010-11-16 12:50:00,60.4,60.56,60.33,60.56,49200.0,43.5758,43.6912,43.5253,43.6912,49200.0
2010-11-16 13:00:00,60.56,60.58,60.45,60.52,19500.0,43.6912,43.7056,43.6118,43.6623,19500.0
2010-11-16 13:10:00,60.51,60.54,60.38,60.48,33500.0,43.6551,43.6768,43.5613,43.6335,33500.0
2010-11-16 13:20:00,60.48,60.59,60.45,60.55,36200.0,43.6335,43.7128,43.6118,43.684,36200.0
2010-11-16 13:30:00,60.54,60.62,60.47,60.62,33400.0,43.6768,43.7345,43.6263,43.7345,33400.0
2010-11-16 13:40:00,60.62,60.66,60.49,60.51,53900.0,43.7345,43.7633,43.6407,43.6551,53900.0
2010-11-16 13:50:00,60.52,60.71,60.52,60.67,27200.0,43.6623,43.7994,43.6623,43.7706,27200.0
2010-11-16 14:00:00,60.67,60.68,60.53,60.57,32200.0,43.7706,43.7778,43.6696,43.6984,32200.0
2010-11-16 14:10:00,60.56,60.64,60.47,60.48,34300.0,43.6912,43.7489,43.6263,43.6335,34300.0
2010-11-16 14:20:00,60.49,60.59,60.34,60.38,52100.0,43.6407,43.7128,43.5325,43.5613,52100.0
2010-11-16 14:30:00,60.38,60.41,60.25,60.25,35700.0,43.5613,43.583,43.4675,43.4675,35700.0
2010-11-16 14:40:00,60.26,60.45,60.21,60.45,74900.0,43.4748,43.6118,43.4387,43.6118,74900.0
2010-11-16 14:50:00,60.45,60.59,60.43,60.52,50100.0,43.6118,43.7128,43.5974,43.6623,50100.0
2010-11-16 15:00:00,60.53,60.57,60.48,60.52,58000.0,43.6696,43.6984,43.6335,43.6623,58000.0
2010-11-16 15:10:00,60.52,60.52,60.33,60.39,67500.0,43.6623,43.6623,43.5253,43.5685,67500.0
2010-11-16 15:20:00,60.39,60.51,60.35,60.4,63600.0,43.5685,43.6551,43.5397,43.5758,63600.0
2010-11-16 15:30:00,60.4,60.48,60.37,60.39,107900.0,43.5758,43.6335,43.5541,43.5685,107900.0
2010-11-16 15:40:00,60.39,60.53,60.35,60.5,156800.0,43.5685,43.6696,43.5397,43.6479,156800.0
2010-11-16 15:50:00,60.49,60.6,60.44,60.51,174100.0,43.6407,43.7201,43.6046,43.6551,174100.0
2010-11-17 09:30:00,60.04,60.36,60.0,60.06,187100.0,43.316,43.5469,43.2872,43.3305,187100.0
2010-11-17 09:40:00,60.11,60.18,59.98,60.04,251800.0,43.3665,43.417,43.2728,43.316,251800.0
2010-11-17 09:50:00,60.03,60.09,59.89,59.97,174900.0,43.3088,43.3521,43.2078,43.2655,174900.0
2010-11-17 10:00:00,59.95,60.07,59.83,59.98,149800.0,43.2511,43.3377,43.1645,43.2728,149800.0
2010-11-17 10:10:00,59.98,60.05,59.76,59.93,115500.0,43.2728,43.3233,43.114,43.2367,115500.0
2010-11-17 10:20:00,59.94,60.02,59.74,59.79,99400.0,43.2439,43.3016,43.0996,43.1357,99400.0
2010-11-17 10:30:00,59.8,59.88,59.64,59.68,85100.0,43.1429,43.2006,43.0275,43.0563,85100.0
2010-11-17 10:40:00,59.68,59.89,59.67,59.75,91200.0,43.0563,43.2078,43.0491,43.1068,91200.0
2010-11-17 10:50:00,59.75,59.83,59.6,59.72,90300.0,43.1068,43.1645,42.9986,43.0852,90300.0
2010-11-17 11:00:00,59.73,59.85,59.68,59.85,76200.0,43.0924,43.179,43.0563,43.179,76200.0
2010-11-17 11:10:00,59.85,59.98,59.76,59.95,63500.0,43.179,43.2728,43.114,43.2511,63500.0
2010-11-17 11:20:00,59.94,59.97,59.82,59.92,43300.0,43.2439,43.2655,43.1573,43.2295,43300.0
2010-11-17 11:30:00,59.92,59.99,59.89,59.94,57300.0,43.2295,43.28,43.2078,43.2439,57300.0
2010-11-17 11:40:00,59.95,60.07,59.9,59.94,61400.0,43.2511,43.3377,43.215,43.2439,61400.0
2010-11-17 11:50:00,59.94,60.25,59.91,60.23,69700.0,43.2439,43.4675,43.2223,43.4531,69700.0
2010-11-17 12:00:00,60.23,60.3,60.16,60.17,56400.0,43.4531,43.5036,43.4026,43.4098,56400.0
2010-11-17 12:10:00,60.18,60.23,60.13,60.16,30100.0,43.417,43.4531,43.381,43.4026,30100.0
2010-11-17 12:20:00,60.17,60.19,60.05,60.12,30500.0,43.4098,43.4243,43.3233,43.3738,30500.0
2010-11-17 12:30:00,60.11,60.12,59.96,60.06,35300.0,43.3665,43.3738,43.2583,43.3305,35300.0
2010-11-17 12:40:00,60.06,60.17,60.03,60.14,49500.0,43.3305,43.4098,43.3088,43.3882,49500.0
2010-11-17 12:50:00,60.15,60.19,60.12,60.13,35000.0,43.3954,43.4243,43.3738,43.381,35000.0
2010-11-17 13:00:00,60.14,60.19,60.1,60.14,44400.0,43.3882,43.4243,43.3593,43.3882,44400.0
2010-11-17 13:10:00,60.16,60.21,60.15,60.2,34000.0,43.4026,43.4387,43.3954,43.4315,34000.0
2010-11-17 13:20:00,60.21,60.33,60.19,60.32,42400.0,43.4387,43.5253,43.4243,43.518,42400.0
2010-11-17 13:30:00,60.33,60.4,60.32,60.33,57200.0,43.5253,43.5758,43.518,43.5253,57200.0
2010-11-17 13:40:00,60.31,60.31,60.19,60.22,63000.0,43.5108,43.5108,43.4243,43.4459,63000.0
2010-11-17 13:50:00,60.22,60.3,60.21,60.29,26100.0,43.4459,43.5036,43.4387,43.4964,26100.0
2010-11-17 14:00:00,60.31,60.42,60.29,60.31,37600.0,43.5108,43.5902,43.4964,43.5108,37600.0
2010-11-17 14:10:00,60.32,60.38,60.29,60.36,34700.0,43.518,43.5613,43.4964,43.5469,34700.0
2010-11-17 14:20:00,60.35,60.41,60.29,60.37,55900.0,43.5397,43.583,43.4964,43.5541,55900.0
2010-11-17 14:30:00,60.38,60.51,60.35,60.49,41500.0,43.5613,43.6551,43.5397,43.6407,41500.0
2010-11-17 14:40:00,60.49,60.53,60.44,60.46,41100.0,43.6407,43.6696,43.6046,43.6191,41100.0
2010-11-17 14:50:00,60.44,60.47,60.36,60.41,45600.0,43.6046,43.6263,43.5469,43.583,45600.0
2010-11-17 15:00:00,60.39,60.43,60.31,60.34,55100.0,43.5685,43.5974,43.5108,43.5325,55100.0
2010-11-17 15:10:00,60.35,60.4,60.29,60.33,61800.0,43.5397,43.5758,43.4964,43.5253,61800.0
2010-11-17 15:20:00,60.32,60.35,60.01,60.04,145300.0,43.518,43.5397,43.2944,43.316,145300.0
2010-11-17 15:30:00,60.04,60.2,60.04,60.18,89300.0,43.316,43.4315,43.316,43.417,89300.0
2010-11-17 15:40:00,60.17,60.38,60.17,60.36,115400.0,43.4098,43.5613,43.4098,43.5469,115400.0
2010-11-17 15:50:00,60.36,60.4,60.27,60.31,233200.0,43.5469,43.5758,43.482,43.5108,233200.0
2010-11-18 09:30:00,61.18,61.44,61.03,61.34,95000.0,44.1385,44.3261,44.0303,44.2539,95000.0
2010-11-18 09:40:00,61.33,61.46,61.2,61.35,55100.0,44.2467,44.3405,44.1529,44.2611,55100.0
2010-11-18 09:50:00,61.32,61.44,61.15,61.2,33000.0,44.2395,44.3261,44.1169,44.1529,33000.0
2010-11-18 10:00:00,61.2,61.74,61.18,61.69,88300.0,44.1529,44.5425,44.1385,44.5064,88300.0
2010-11-18 10:10:00,61.69,61.92,61.53,61.55,89000.0,44.5064,44.6724,44.391,44.4054,89000.0
2010-11-18 10:20:00,61.57,61.59,61.32,61.45,67200.0,44.4199,44.4343,44.2395,44.3333,67200.0
2010-11-18 10:30:00,61.47,61.51,61.36,61.41,63200.0,44.3477,44.3766,44.2684,44.3044,63200.0
2010-11-18 10:40:00,61.42,61.5,61.4,61.43,38100.0,44.3116,44.3694,44.2972,44.3189,38100.0
2010-11-18 10:50:00,61.43,61.44,61.3,61.38,43900.0,44.3189,44.3261,44.2251,44.2828,43900.0
2010-11-18 11:00:00,61.38,61.54,61.36,61.43,52400.0,44.2828,44.3982,44.2684,44.3189,52400.0
2010-11-18 11:10:00,61.43,61.48,61.27,61.33,58000.0,44.3189,44.3549,44.2034,44.2467,58000.0
2010-11-18 11:20:00,61.34,61.34,61.2,61.27,34800.0,44.2539,44.2539,44.1529,44.2034,34800.0
2010-11-18 11:30:00,61.26,61.36,61.22,61.34,25800.0,44.1962,44.2684,44.1674,44.2539,25800.0
2010-11-18 11:40:00,61.35,61.35,61.17,61.18,23100.0,44.2611,44.2611,44.1313,44.1385,23100.0
2010-11-18 11:50:00,61.17,61.2,61.13,61.17,46800.0,44.1313,44.1529,44.1024,44.1313,46800.0
2010-11-18 12:00:00,61.17,61.21,61.15,61.18,72700.0,44.1313,44.1601,44.1169,44.1385,72700.0
2010-11-18 12:10:00,61.18,61.22,61.14,61.15,62200.0,44.1385,44.1674,44.1096,44.1169,62200.0
2010-11-18 12:20:00,61.16,61.21,61.14,61.16,30200.0,44.1241,44.1601,44.1096,44.1241,30200.0
2010-11-18 12:30:00,61.17,61.21,61.12,61.2,20400.0,44.1313,44.1601,44.0952,44.1529,20400.0
2010-11-18 12:40:00,61.21,61.25,61.19,61.24,24700.0,44.1601,44.189,44.1457,44.1818,24700.0
2010-11-18 12:50:00,61.24,61.28,61.19,61.19,41900.0,44.1818,44.2106,44.1457,44.1457,41900.0
2010-11-18 13:00:00,61.2,61.23,61.18,61.22,17300.0,44.1529,44.1746,44.1385,44.1674,17300.0
2010-11-18 13:10:00,61.21,61.29,61.2,61.29,23400.0,44.1601,44.2179,44.1529,44.2179,23400.0
2010-11-18 13:20:00,61.28,61.31,61.25,61.28,32200.0,44.2106,44.2323,44.189,44.2106,32200.0
2010-11-18 13:30:00,61.28,61.33,61.25,61.29,40100.0,44.2106,44.2467,44.189,44.2179,40100.0
2010-11-18 13:40:00,61.29,61.32,61.27,61.29,20200.0,44.2179,44.2395,44.2034,44.2179,20200.0
2010-11-18 13:50:00,61.29,61.33,61.26,61.28,27100.0,44.2179,44.2467,44.1962,44.2106,27100.0
2010-11-18 14:00:00,61.28,61.32,61.27,61.29,35400.0,44.2106,44.2395,44.2034,44.2179,35400.0
2010-11-18 14:10:00,61.3,61.31,61.23,61.25,45100.0,44.2251,44.2323,44.1746,44.189,45100.0
2010-11-18 14:20:00,61.26,61.26,61.16,61.21,44900.0,44.1962,44.1962,44.1241,44.1601,44900.0
2010-11-18 14:30:00,61.21,61.31,61.21,61.27,32200.0,44.1601,44.2323,44.1601,44.2034,32200.0
2010-11-18 14:40:00,61.27,61.27,61.15,61.2,108600.0,44.2034,44.2034,44.1169,44.1529,108600.0
2010-11-18 14:50:00,61.2,61.27,61.17,61.21,65800.0,44.1529,44.2034,44.1313,44.1601,65800.0
2010-11-18 15:00:00,61.22,61.34,61.2,61.31,86800.0,44.1674,44.2539,44.1529,44.2323,86800.0
2010-11-18 15:10:00,61.3,61.31,61.24,61.28,44900.0,44.2251,44.2323,44.1818,44.2106,44900.0
2010-11-18 15:20:00,61.27,61.28,61.17,61.23,80500.0,44.2034,44.2106,44.1313,44.1746,80500.0
2010-11-18 15:30:00,61.23,61.23,61.06,61.16,139900.0,44.1746,44.1746,44.0519,44.1241,139900.0
2010-11-18 15:40:00,61.16,61.21,61.11,61.17,134200.0,44.1241,44.1601,44.088,44.1313,134200.0
2010-11-18 15:50:00,61.17,61.2,61.1,61.18,163500.0,44.1313,44.1529,44.0808,44.1385,163500.0
2010-11-19 09:30:00,61.0,61.29,61.0,61.11,287900.0,44.0086,44.2179,44.0086,44.088,287900.0
2010-11-19 09:40:00,61.12,61.15,60.89,61.07,43200.0,44.0952,44.1169,43.9293,44.0591,43200.0
2010-11-19 09:50:00,61.06,61.16,60.85,61.16,38300.0,44.0519,44.1241,43.9004,44.1241,38300.0
2010-11-19 10:00:00,61.17,61.19,60.92,61.0,40600.0,44.1313,44.1457,43.9509,44.0086,40600.0
2010-11-19 10:10:00,61.01,61.11,60.95,60.98,36900.0,44.0158,44.088,43.9726,43.9942,36900.0
2010-11-19 10:20:00,60.97,61.02,60.85,60.93,41500.0,43.987,44.0231,43.9004,43.9581,41500.0
2010-11-19 10:30:00,60.93,61.03,60.79,60.96,36900.0,43.9581,44.0303,43.8571,43.9798,36900.0
2010-11-19 10:40:00,60.96,61.2,60.95,61.19,39500.0,43.9798,44.1529,43.9726,44.1457,39500.0
2010-11-19 10:50:00,61.19,61.21,61.0,61.04,24100.0,44.1457,44.1601,44.0086,44.0375,24100.0
2010-11-19 11:00:00,61.05,61.1,60.99,61.06,40100.0,44.0447,44.0808,44.0014,44.0519,40100.0
2010-11-19 11:10:00,61.08,61.09,60.97,61.05,39900.0,44.0664,44.0736,43.987,44.0447,39900.0
2010-11-19 11:20:00,61.05,61.1,61.04,61.05,27500.0,44.0447,44.0808,44.0375,44.0447,27500.0
2010-11-19 11:30:00,61.04,61.08,60.98,61.03,33800.0,44.0375,44.0664,43.9942,44.0303,33800.0
2010-11-19 11:40:00,61.02,61.14,60.99,61.08,37200.0,44.0231,44.1096,44.0014,44.0664,37200.0
2010-11-19 11:50:00,61.08,61.12,61.04,61.07,27600.0,44.0664,44.0952,44.0375,44.0591,27600.0
2010-11-19 12:00:00,61.07,61.07,60.91,61.0,41600.0,44.0591,44.0591,43.9437,44.0086,41600.0
2010-11-19 12:10:00,60.99,61.06,60.98,61.05,28500.0,44.0014,44.0519,43.9942,44.0447,28500.0
2010-11-19 12:20:00,61.06,61.08,61.0,61.01,28900.0,44.0519,44.0664,44.0086,44.0158,28900.0
2010-11-19 12:30:00,61.0,61.03,60.96,61.0,53600.0,44.0086,44.0303,43.9798,44.0086,53600.0
2010-11-19 12:40:00,61.0,61.01,60.94,60.95,30500.0,44.0086,44.0158,43.9653,43.9726,30500.0
2010-11-19 12:50:00,60.95,61.01,60.94,61.0,54400.0,43.9726,44.0158,43.9653,44.0086,54400.0
2010-11-19 13:00:00,61.0,61.08,60.99,61.07,41600.0,44.0086,44.0664,44.0014,44.0591,41600.0
2010-11-19 13:10:00,61.08,61.09,61.01,61.01,34000.0,44.0664,44.0736,44.0158,44.0158,34000.0
2010-11-19 13:20:00,61.02,61.02,60.97,60.97,37000.0,44.0231,44.0231,43.987,43.987,37000.0
2010-11-19 13:30:00,60.98,61.02,60.97,60.97,45100.0,43.9942,44.0231,43.987,43.987,45100.0
2010-11-19 13:40:00,60.98,60.98,60.9,60.91,55800.0,43.9942,43.9942,43.9365,43.9437,55800.0
2010-11-19 13:50:00,60.92,60.99,60.91,60.98,39000.0,43.9509,44.0014,43.9437,43.9942,39000.0
2010-11-19 14:00:00,60.99,61.15,60.95,61.14,100700.0,44.0014,44.1169,43.9726,44.1096,100700.0
2010-11-19 14:10:00,61.14,61.2,61.14,61.17,34600.0,44.1096,44.1529,44.1096,44.1313,34600.0
2010-11-19 14:20:00,61.16,61.16,61.13,61.16,26600.0,44.1241,44.1241,44.1024,44.1241,26600.0
2010-11-19 14:30:00,61.16,61.18,61.12,61.14,32000.0,44.1241,44.1385,44.0952,44.1096,32000.0
2010-11-19 14:40:00,61.14,61.22,61.14,61.18,31900.0,44.1096,44.1674,44.1096,44.1385,31900.0
2010-11-19 14:50:00,61.18,61.2,61.12,61.16,55600.0,44.1385,44.1529,44.0952,44.1241,55600.0
2010-11-19 15:00:00,61.15,61.22,61.15,61.21,24500.0,44.1169,44.1674,44.1169,44.1601,24500.0
2010-11-19 15:10:00,61.22,61.23,61.19,61.21,59800.0,44.1674,44.1746,44.1457,44.1601,59800.0
2010-11-19 15:20:00,61.22,61.25,61.2,61.2,36100.0,44.1674,44.189,44.1529,44.1529,36100.0
2010-11-19 15:30:00,61.21,61.24,61.16,61.23,50900.0,44.1601,44.1818,44.1241,44.1746,50900.0
2010-11-19 15:40:00,61.23,61.3,61.22,61.24,131400.0,44.1746,44.2251,44.1674,44.1818,131400.0
2010-11-19 15:50:00,61.24,61.39,61.21,61.37,174400.0,44.1818,44.29,44.1601,44.2756,174400.0
2010-11-22 09:30:00,61.09,61.09,60.75,60.87,54800.0,44.0736,44.0736,43.8283,43.9148,54800.0
2010-11-22 09:40:00,60.86,61.1,60.81,61.02,33700.0,43.9076,44.0808,43.8716,44.0231,33700.0
2010-11-22 09:50:00,61.01,61.31,60.99,61.2,33600.0,44.0158,44.2323,44.0014,44.1529,33600.0
2010-11-22 10:00:00,61.25,61.25,61.07,61.07,35900.0,44.189,44.189,44.0591,44.0591,35900.0
2010-11-22 10:10:00,61.09,61.3,61.03,61.26,30600.0,44.0736,44.2251,44.0303,44.1962,30600.0
2010-11-22 10:20:00,61.26,61.26,60.77,60.77,55500.0,44.1962,44.1962,43.8427,43.8427,55500.0
2010-11-22 10:30:00,60.78,60.87,60.66,60.86,39900.0,43.8499,43.9148,43.7633,43.9076,39900.0
2010-11-22 10:40:00,60.86,60.94,60.74,60.81,28600.0,43.9076,43.9653,43.8211,43.8716,28600.0
2010-11-22 10:50:00,60.81,61.02,60.81,60.89,34200.0,43.8716,44.0231,43.8716,43.9293,34200.0
2010-11-22 11:00:00,60.88,60.98,60.73,60.97,41700.0,43.9221,43.9942,43.8138,43.987,41700.0
2010-11-22 11:10:00,60.97,61.12,60.92,61.06,39700.0,43.987,44.0952,43.9509,44.0519,39700.0
2010-11-22 11:20:00,61.06,61.08,60.95,61.0,22000.0,44.0519,44.0664,43.9726,44.0086,22000.0
2010-11-22 11:30:00,61.0,61.01,60.9,60.98,22400.0,44.0086,44.0158,43.9365,43.9942,22400.0
2010-11-22 11:40:00,60.96,61.02,60.91,60.98,24000.0,43.9798,44.0231,43.9437,43.9942,24000.0
2010-11-22 11:50:00,60.98,61.01,60.9,60.94,23300.0,43.9942,44.0158,43.9365,43.9653,23300.0
2010-11-22 12:00:00,60.93,60.95,60.81,60.89,30100.0,43.9581,43.9726,43.8716,43.9293,30100.0
2010-11-22 12:10:00,60.89,60.95,60.84,60.95,18800.0,43.9293,43.9726,43.8932,43.9726,18800.0
2010-11-22 12:20:00,60.95,60.97,60.59,60.61,31900.0,43.9726,43.987,43.7128,43.7273,31900.0
2010-11-22 12:30:00,60.6,60.65,60.52,60.61,35700.0,43.7201,43.7561,43.6623,43.7273,35700.0
2010-11-22 12:40:00,60.62,60.65,60.44,60.55,40800.0,43.7345,43.7561,43.6046,43.684,40800.0
2010-11-22 12:50:00,60.55,60.6,60.53,60.54,30000.0,43.684,43.7201,43.6696,43.6768,30000.0
2010-11-22 13:00:00,60.54,60.62,60.53,60.6,28600.0,43.6768,43.7345,43.6696,43.7201,28600.0
2010-11-22 13:10:00,60.61,60.65,60.57,60.63,26200.0,43.7273,43.7561,43.6984,43.7417,26200.0
2010-11-22 13:20:00,60.63,60.74,60.58,60.71,33700.0,43.7417,43.8211,43.7056,43.7994,33700.0
2010-11-22 13:30:00,60.71,60.86,60.7,60.82,36700.0,43.7994,43.9076,43.7922,43.8788,36700.0
2010-11-22 13:40:00,60.85,60.93,60.77,60.79,31600.0,43.9004,43.9581,43.8427,43.8571,31600.0
2010-11-22 13:50:00,60.79,60.91,60.79,60.88,25200.0,43.8571,43.9437,43.8571,43.9221,25200.0
2010-11-22 14:00:00,60.88,60.97,60.83,60.83,34900.0,43.9221,43.987,43.886,43.886,34900.0
2010-11-22 14:10:00,60.83,60.99,60.83,60.96,26600.0,43.886,44.0014,43.886,43.9798,26600.0
2010-11-22 14:20:00,60.96,61.04,60.89,60.89,31400.0,43.9798,44.0375,43.9293,43.9293,31400.0
2010-11-22 14:30:00,60.91,61.06,60.89,61.06,24800.0,43.9437,44.0519,43.9293,44.0519,24800.0
2010-11-22 14:40:00,61.06,61.24,61.01,61.2,47100.0,44.0519,44.1818,44.0158,44.1529,47100.0
2010-11-22 14:50:00,61.2,61.22,61.09,61.12,30600.0,44.1529,44.1674,44.0736,44.0952,30600.0
2010-11-22 15:00:00,61.12,61.18,61.09,61.1,33900.0,44.0952,44.1385,44.0736,44.0808,33900.0
2010-11-22 15:10:00,61.09,61.09,61.01,61.04,30600.0,44.0736,44.0736,44.0158,44.0375,30600.0
2010-11-22 15:20:00,61.04,61.07,60.88,60.91,42400.0,44.0375,44.0591,43.9221,43.9437,42400.0
2010-11-22 15:30:00,60.92,61.07,60.88,61.06,64600.0,43.9509,44.0591,43.9221,44.0519,64600.0
2010-11-22 15:40:00,61.06,61.16,61.06,61.11,76600.0,44.0519,44.1241,44.0519,44.088,76600.0
2010-11-22 15:50:00,61.11,61.15,61.07,61.08,90100.0,44.088,44.1169,44.0591,44.0664,90100.0
2010-11-23 09:30:00,60.38,60.52,60.19,60.23,45800.0,43.5613,43.6623,43.4243,43.4531,45800.0
2010-11-23 09:40:00,60.22,60.28,60.07,60.13,71400.0,43.4459,43.4892,43.3377,43.381,71400.0
2010-11-23 09:50:00,60.13,60.13,59.72,59.77,101700.0,43.381,43.381,43.0852,43.1212,101700.0
2010-11-23 10:00:00,59.78,59.94,59.7,59.9,121600.0,43.1285,43.2439,43.0707,43.215,121600.0
2010-11-23 10:10:00,59.9,59.92,59.71,59.8,80500.0,43.215,43.2295,43.078,43.1429,80500.0
2010-11-23 10:20:00,59.81,59.88,59.69,59.73,67400.0,43.1501,43.2006,43.0635,43.0924,67400.0
2010-11-23 10:30:00,59.74,59.93,59.72,59.84,67800.0,43.0996,43.2367,43.0852,43.1717,67800.0
2010-11-23 10:40:00,59.83,59.92,59.72,59.77,105700.0,43.1645,43.2295,43.0852,43.1212,105700.0
2010-11-23 10:50:00,59.77,60.0,59.74,59.97,82500.0,43.1212,43.2872,43.0996,43.2655,82500.0
2010-11-23 11:00:00,59.96,59.96,59.67,59.73,68800.0,43.2583,43.2583,43.0491,43.0924,68800.0
2010-11-23 11:10:00,59.74,59.78,59.6,59.7,70100.0,43.0996,43.1285,42.9986,43.0707,70100.0
2010-11-23 11:20:00,59.7,59.7,59.42,59.42,109200.0,43.0707,43.0707,42.8687,42.8687,109200.0
2010-11-23 11:30:00,59.42,59.47,59.32,59.4,76900.0,42.8687,42.9048,42.7966,42.8543,76900.0
2010-11-23 11:40:00,59.39,59.41,59.32,59.35,52100.0,42.8471,42.8615,42.7966,42.8182,52100.0
2010-11-23 11:50:00,59.35,59.46,59.32,59.38,41100.0,42.8182,42.8976,42.7966,42.8399,41100.0
2010-11-23 12:00:00,59.37,59.38,59.3,59.34,66100.0,42.8327,42.8399,42.7822,42.811,66100.0
2010-11-23 12:10:00,59.34,59.38,59.28,59.38,101800.0,42.811,42.8399,42.7677,42.8399,101800.0
2010-11-23 12:20:00,59.37,59.39,59.26,59.28,71800.0,42.8327,42.8471,42.7533,42.7677,71800.0
2010-11-23 12:30:00,59.3,59.35,59.2,59.22,67200.0,42.7822,42.8182,42.71,42.7244,67200.0
2010-11-23 12:40:00,59.23,59.36,59.22,59.32,43700.0,42.7317,42.8255,42.7244,42.7966,43700.0
2010-11-23 12:50:00,59.31,59.47,59.3,59.43,50800.0,42.7894,42.9048,42.7822,42.876,50800.0
2010-11-23 13:00:00,59.43,59.47,59.33,59.43,63000.0,42.876,42.9048,42.8038,42.876,63000.0
2010-11-23 13:10:00,59.43,59.5,59.42,59.44,60500.0,42.876,42.9265,42.8687,42.8832,60500.0
2010-11-23 13:20:00,59.45,59.66,59.44,59.64,45200.0,42.8904,43.0419,42.8832,43.0275,45200.0
2010-11-23 13:30:00,59.64,59.69,59.56,59.63,36500.0,43.0275,43.0635,42.9697,43.0202,36500.0
2010-11-23 13:40:00,59.64,59.64,59.47,59.5,36700.0,43.0275,43.0275,42.9048,42.9265,36700.0
2010-11-23 13:50:00,59.5,59.53,59.45,59.51,32500.0,42.9265,42.9481,42.8904,42.9337,32500.0
2010-11-23 14:00:00,59.52,59.6,59.43,59.56,64200.0,42.9409,42.9986,42.876,42.9697,64200.0
2010-11-23 14:10:00,59.56,59.64,59.46,59.46,59800.0,42.9697,43.0275,42.8976,42.8976,59800.0
2010-11-23 14:20:00,59.45,59.45,59.31,59.39,63200.0,42.8904,42.8904,42.7894,42.8471,63200.0
2010-11-23 14:30:00,59.39,59.52,59.3,59.43,50100.0,42.8471,42.9409,42.7822,42.876,50100.0
2010-11-23 14:40:00,59.41,59.51,59.36,59.44,36600.0,42.8615,42.9337,42.8255,42.8832,36600.0
2010-11-23 14:50:00,59.45,59.55,59.43,59.46,36000.0,42.8904,42.9625,42.876,42.8976,36000.0
2010-11-23 15:00:00,59.46,59.6,59.43,59.53,74000.0,42.8976,42.9986,42.876,42.9481,74000.0
2010-11-23 15:10:00,59.53,59.58,59.4,59.5,72600.0,42.9481,42.9842,42.8543,42.9265,72600.0
2010-11-23 15:20:00,59.5,59.61,59.48,59.61,71000.0,42.9265,43.0058,42.912,43.0058,71000.0
2010-11-23 15:30:00,59.61,59.71,59.57,59.64,61000.0,43.0058,43.078,42.977,43.0275,61000.0
2010-11-23 15:40:00,59.64,59.65,59.59,59.59,80500.0,43.0275,43.0347,42.9914,42.9914,80500.0
2010-11-23 15:50:00,59.59,59.65,59.51,59.59,191100.0,42.9914,43.0347,42.9337,42.9914,191100.0
2010-11-24 09:30:00,60.18,60.8,60.09,60.63,142600.0,43.417,43.8643,43.3521,43.7417,142600.0
2010-11-24 09:40:00,60.61,60.74,60.52,60.72,38400.0,43.7273,43.8211,43.6623,43.8066,38400.0
2010-11-24 09:50:00,60.72,60.93,60.65,60.79,41500.0,43.8066,43.9581,43.7561,43.8571,41500.0
2010-11-24 10:00:00,60.79,60.79,60.46,60.51,47800.0,43.8571,43.8571,43.6191,43.6551,47800.0
2010-11-24 10:10:00,60.53,60.67,60.42,60.64,35800.0,43.6696,43.7706,43.5902,43.7489,35800.0
2010-11-24 10:20:00,60.65,60.93,60.65,60.81,35700.0,43.7561,43.9581,43.7561,43.8716,35700.0
2010-11-24 10:30:00,60.8,61.0,60.8,60.99,59900.0,43.8643,44.0086,43.8643,44.0014,59900.0
2010-11-24 10:40:00,60.99,61.13,60.96,60.96,96500.0,44.0014,44.1024,43.9798,43.9798,96500.0
2010-11-24 10:50:00,60.95,61.06,60.93,60.97,40900.0,43.9726,44.0519,43.9581,43.987,40900.0
2010-11-24 11:00:00,60.97,61.07,60.89,60.91,51100.0,43.987,44.0591,43.9293,43.9437,51100.0
2010-11-24 11:10:00,60.9,60.94,60.85,60.86,41000.0,43.9365,43.9653,43.9004,43.9076,41000.0
2010-11-24 11:20:00,60.85,60.99,60.83,60.99,28800.0,43.9004,44.0014,43.886,44.0014,28800.0
2010-11-24 11:30:00,60.99,61.02,60.91,61.01,35500.0,44.0014,44.0231,43.9437,44.0158,35500.0
2010-11-24 11:40:00,61.01,61.06,60.83,60.83,18700.0,44.0158,44.0519,43.886,43.886,18700.0
2010-11-24 11:50:00,60.84,60.94,60.83,60.94,16800.0,43.8932,43.9653,43.886,43.9653,16800.0
2010-11-24 12:00:00,60.94,61.01,60.9,60.97,26800.0,43.9653,44.0158,43.9365,43.987,26800.0
2010-11-24 12:10:00,60.96,61.05,60.95,60.98,29600.0,43.9798,44.0447,43.9726,43.9942,29600.0
2010-11-24 12:20:00,60.98,60.98,60.83,60.9,38600.0,43.9942,43.9942,43.886,43.9365,38600.0
2010-11-24 12:30:00,60.9,60.94,60.88,60.88,20200.0,43.9365,43.9653,43.9221,43.9221,20200.0
2010-11-24 12:40:00,60.89,60.9,60.85,60.9,22000.0,43.9293,43.9365,43.9004,43.9365,22000.0
2010-11-24 12:50:00,60.9,61.04,60.9,60.97,19500.0,43.9365,44.0375,43.9365,43.987,19500.0
2010-11-24 13:00:00,60.99,61.05,60.97,61.05,25300.0,44.0014,44.0447,43.987,44.0447,25300.0
2010-11-24 13:10:00,61.04,61.14,61.04,61.13,21200.0,44.0375,44.1096,44.0375,44.1024,21200.0
2010-11-24 13:20:00,61.13,61.25,61.13,61.16,31100.0,44.1024,44.189,44.1024,44.1241,31100.0
2010-11-24 13:30:00,61.16,61.25,61.16,61.19,22900.0,44.1241,44.189,44.1241,44.1457,22900.0
2010-11-24 13:40:00,61.18,61.18,60.99,60.99,29900.0,44.1385,44.1385,44.0014,44.0014,29900.0
2010-11-24 13:50:00,60.98,61.11,60.97,61.1,28400.0,43.9942,44.088,43.987,44.0808,28400.0
2010-11-24 14:00:00,61.1,61.1,60.98,60.99,24700.0,44.0808,44.0808,43.9942,44.0014,24700.0
2010-11-24 14:10:00,60.98,60.98,60.83,60.89,28400.0,43.9942,43.9942,43.886,43.9293,28400.0
2010-11-24 14:20:00,60.89,60.99,60.87,60.87,28100.0,43.9293,44.0014,43.9148,43.9148,28100.0
2010-11-24 14:30:00,60.88,60.93,60.88,60.89,25800.0,43.9221,43.9581,43.9221,43.9293,25800.0
2010-11-24 14:40:00,60.89,60.98,60.89,60.92,25400.0,43.9293,43.9942,43.9293,43.9509,25400.0
2010-11-24 14:50:00,60.93,60.99,60.92,60.97,27400.0,43.9581,44.0014,43.9509,43.987,27400.0
2010-11-24 15:00:00,60.96,61.09,60.96,61.08,73300.0,43.9798,44.0736,43.9798,44.0664,73300.0
2010-11-24 15:10:00,61.08,61.12,61.05,61.09,33500.0,44.0664,44.0952,44.0447,44.0736,33500.0
2010-11-24 15:20:00,61.09,61.19,61.08,61.14,43700.0,44.0736,44.1457,44.0664,44.1096,43700.0
2010-11-24 15:30:00,61.14,61.17,61.0,61.01,52900.0,44.1096,44.1313,44.0086,44.0158,52900.0
2010-11-24 15:40:00,61.01,61.01,60.88,60.91,102500.0,44.0158,44.0158,43.9221,43.9437,102500.0
2010-11-24 15:50:00,60.91,61.07,60.9,61.03,145800.0,43.9437,44.0591,43.9365,44.0303,145800.0
2010-11-26 09:30:00,60.35,60.8,60.33,60.72,47400.0,43.5397,43.8643,43.5253,43.8066,47400.0
2010-11-26 09:40:00,60.76,61.0,60.75,60.88,50600.0,43.8355,44.0086,43.8283,43.9221,50600.0
2010-11-26 09:50:00,60.87,61.13,60.87,61.05,38500.0,43.9148,44.1024,43.9148,44.0447,38500.0
2010-11-26 10:00:00,61.06,61.23,60.94,61.09,67100.0,44.0519,44.1746,43.9653,44.0736,67100.0
2010-11-26 10:10:00,61.09,61.28,61.05,61.09,43500.0,44.0736,44.2106,44.0447,44.0736,43500.0
2010-11-26 10:20:00,61.09,61.21,61.05,61.09,38000.0,44.0736,44.1601,44.0447,44.0736,38000.0
2010-11-26 10:30:00,61.1,61.27,60.93,61.18,67800.0,44.0808,44.2034,43.9581,44.1385,67800.0
2010-11-26 10:40:00,61.19,61.31,61.15,61.19,43600.0,44.1457,44.2323,44.1169,44.1457,43600.0
2010-11-26 10:50:00,61.19,61.19,61.06,61.1,35900.0,44.1457,44.1457,44.0519,44.0808,35900.0
2010-11-26 11:00:00,61.1,61.19,61.08,61.18,25000.0,44.0808,44.1457,44.0664,44.1385,25000.0
2010-11-26 11:10:00,61.18,61.18,61.04,61.06,36900.0,44.1385,44.1385,44.0375,44.0519,36900.0
2010-11-26 11:20:00,61.05,61.09,60.98,61.05,27700.0,44.0447,44.0736,43.9942,44.0447,27700.0
2010-11-26 11:30:00,61.06,61.06,60.9,60.94,32100.0,44.0519,44.0519,43.9365,43.9653,32100.0
2010-11-26 11:40:00,60.95,61.02,60.86,60.94,55100.0,43.9726,44.0231,43.9076,43.9653,55100.0
2010-11-26 11:50:00,60.95,61.0,60.87,61.0,25500.0,43.9726,44.0086,43.9148,44.0086,25500.0
2010-11-26 12:00:00,61.01,61.06,60.88,60.99,32900.0,44.0158,44.0519,43.9221,44.0014,32900.0
2010-11-26 12:10:00,60.98,61.02,60.95,61.01,28200.0,43.9942,44.0231,43.9726,44.0158,28200.0
2010-11-26 12:20:00,61.01,61.12,61.0,61.06,20600.0,44.0158,44.0952,44.0086,44.0519,20600.0
2010-11-26 12:30:00,61.05,61.09,61.0,61.05,20300.0,44.0447,44.0736,44.0086,44.0447,20300.0
2010-11-26 12:40:00,61.05,61.06,60.95,61.04,52600.0,44.0447,44.0519,43.9726,44.0375,52600.0
2010-11-26 12:50:00,61.04,61.04,60.84,60.86,76600.0,44.0375,44.0375,43.8932,43.9076,76600.0
2010-11-29 09:30:00,60.4,60.45,60.15,60.17,62900.0,43.5758,43.6118,43.3954,43.4098,62900.0
2010-11-29 09:40:00,60.18,60.58,60.11,60.45,45400.0,43.417,43.7056,43.3665,43.6118,45400.0
2010-11-29 09:50:00,60.44,60.51,60.16,60.25,94400.0,43.6046,43.6551,43.4026,43.4675,94400.0
2010-11-29 10:00:00,60.29,60.29,60.04,60.2,53600.0,43.4964,43.4964,43.316,43.4315,53600.0
2010-11-29 10:10:00,60.24,60.28,60.09,60.1,88800.0,43.4603,43.4892,43.3521,43.3593,88800.0
2010-11-29 10:20:00,60.08,60.2,59.98,60.05,79800.0,43.3449,43.4315,43.2728,43.3233,79800.0
2010-11-29 10:30:00,60.07,60.24,60.05,60.1,83300.0,43.3377,43.4603,43.3233,43.3593,83300.0
2010-11-29 10:40:00,60.11,60.22,60.09,60.17,58400.0,43.3665,43.4459,43.3521,43.4098,58400.0
2010-11-29 10:50:00,60.15,60.24,60.03,60.12,47700.0,43.3954,43.4603,43.3088,43.3738,47700.0
2010-11-29 11:00:00,60.14,60.24,60.07,60.14,41100.0,43.3882,43.4603,43.3377,43.3882,41100.0
2010-11-29 11:10:00,60.16,60.3,60.14,60.24,59200.0,43.4026,43.5036,43.3882,43.4603,59200.0
2010-11-29 11:20:00,60.25,60.29,60.1,60.22,36600.0,43.4675,43.4964,43.3593,43.4459,36600.0
2010-11-29 11:30:00,60.22,60.28,60.17,60.2,48200.0,43.4459,43.4892,43.4098,43.4315,48200.0
2010-11-29 11:40:00,60.21,60.23,60.03,60.1,36500.0,43.4387,43.4531,43.3088,43.3593,36500.0
2010-11-29 11:50:00,60.09,60.21,60.06,60.19,28100.0,43.3521,43.4387,43.3305,43.4243,28100.0
2010-11-29 12:00:00,60.19,60.44,60.19,60.43,36400.0,43.4243,43.6046,43.4243,43.5974,36400.0
2010-11-29 12:10:00,60.43,60.49,60.37,60.4,44600.0,43.5974,43.6407,43.5541,43.5758,44600.0
2010-11-29 12:20:00,60.39,60.43,60.32,60.36,38300.0,43.5685,43.5974,43.518,43.5469,38300.0
2010-11-29 12:30:00,60.35,60.41,60.29,60.33,30900.0,43.5397,43.583,43.4964,43.5253,30900.0
2010-11-29 12:40:00,60.33,60.48,60.33,60.46,33900.0,43.5253,43.6335,43.5253,43.6191,33900.0
2010-11-29 12:50:00,60.45,60.45,60.36,60.41,23700.0,43.6118,43.6118,43.5469,43.583,23700.0
2010-11-29 13:00:00,60.42,60.42,60.21,60.23,25500.0,43.5902,43.5902,43.4387,43.4531,25500.0
2010-11-29 13:10:00,60.24,60.32,60.22,60.29,22000.0,43.4603,43.518,43.4459,43.4964,22000.0
2010-11-29 13:20:00,60.28,60.3,60.16,60.21,25000.0,43.4892,43.5036,43.4026,43.4387,25000.0
2010-11-29 13:30:00,60.21,60.21,60.13,60.14,34400.0,43.4387,43.4387,43.381,43.3882,34400.0
2010-11-29 13:40:00,60.14,60.26,60.14,60.26,32800.0,43.3882,43.4748,43.3882,43.4748,32800.0
2010-11-29 13:50:00,60.26,60.33,60.25,60.27,22200.0,43.4748,43.5253,43.4675,43.482,22200.0
2010-11-29 14:00:00,60.28,60.38,60.26,60.38,23500.0,43.4892,43.5613,43.4748,43.5613,23500.0
2010-11-29 14:10:00,60.38,60.43,60.32,60.42,37700.0,43.5613,43.5974,43.518,43.5902,37700.0
2010-11-29 14:20:00,60.41,60.51,60.32,60.5,32500.0,43.583,43.6551,43.518,43.6479,32500.0
2010-11-29 14:30:00,60.51,60.66,60.48,60.64,87100.0,43.6551,43.7633,43.6335,43.7489,87100.0
2010-11-29 14:40:00,60.65,60.74,60.6,60.72,47900.0,43.7561,43.8211,43.7201,43.8066,47900.0
2010-11-29 14:50:00,60.73,60.77,60.61,60.76,37400.0,43.8138,43.8427,43.7273,43.8355,37400.0
2010-11-29 15:00:00,60.75,60.83,60.73,60.81,53000.0,43.8283,43.886,43.8138,43.8716,53000.0
2010-11-29 15:10:00,60.8,60.92,60.76,60.89,69200.0,43.8643,43.9509,43.8355,43.9293,69200.0
2010-11-29 15:20:00,60.89,60.93,60.85,60.93,94200.0,43.9293,43.9581,43.9004,43.9581,94200.0
2010-11-29 15:30:00,60.92,60.92,60.81,60.85,59800.0,43.9509,43.9509,43.8716,43.9004,59800.0
2010-11-29 15:40:00,60.86,60.96,60.8,60.96,94600.0,43.9076,43.9798,43.8643,43.9798,94600.0
2010-11-29 15:50:00,60.96,60.97,60.84,60.88,164500.0,43.9798,43.987,43.8932,43.9221,164500.0
2010-11-30 09:30:00,60.54,60.82,60.03,60.03,130500.0,43.6768,43.8788,43.3088,43.3088,130500.0
2010-11-30 09:40:00,60.06,60.46,59.92,60.44,89400.0,43.3305,43.6191,43.2295,43.6046,89400.0
2010-11-30 09:50:00,60.42,60.54,60.37,60.4,70600.0,43.5902,43.6768,43.5541,43.5758,70600.0
2010-11-30 10:00:00,60.42,60.53,60.34,60.34,89900.0,43.5902,43.6696,43.5325,43.5325,89900.0
2010-11-30 10:10:00,60.36,60.63,60.33,60.6,71200.0,43.5469,43.7417,43.5253,43.7201,71200.0
2010-11-30 10:20:00,60.6,60.79,60.45,60.79,55500.0,43.7201,43.8571,43.6118,43.8571,55500.0
2010-11-30 10:30:00,60.8,60.81,60.53,60.65,34200.0,43.8643,43.8716,43.6696,43.7561,34200.0
2010-11-30 10:40:00,60.64,60.65,60.48,60.63,59200.0,43.7489,43.7561,43.6335,43.7417,59200.0
2010-11-30 10:50:00,60.63,60.63,60.42,60.61,67900.0,43.7417,43.7417,43.5902,43.7273,67900.0
2010-11-30 11:00:00,60.63,60.65,60.51,60.57,35900.0,43.7417,43.7561,43.6551,43.6984,35900.0
2010-11-30 11:10:00,60.6,60.62,60.44,60.55,28600.0,43.7201,43.7345,43.6046,43.684,28600.0
2010-11-30 11:20:00,60.53,60.54,60.43,60.45,45700.0,43.6696,43.6768,43.5974,43.6118,45700.0
2010-11-30 11:30:00,60.48,60.49,60.28,60.44,37100.0,43.6335,43.6407,43.4892,43.6046,37100.0
2010-11-30 11:40:00,60.45,60.53,60.2,60.26,70200.0,43.6118,43.6696,43.4315,43.4748,70200.0
2010-11-30 11:50:00,60.26,60.42,60.14,60.38,76400.0,43.4748,43.5902,43.3882,43.5613,76400.0
2010-11-30 12:00:00,60.37,60.48,60.33,60.38,31700.0,43.5541,43.6335,43.5253,43.5613,31700.0
2010-11-30 12:10:00,60.38,60.47,60.3,60.31,47800.0,43.5613,43.6263,43.5036,43.5108,47800.0
2010-11-30 12:20:00,60.31,60.46,60.31,60.43,31500.0,43.5108,43.6191,43.5108,43.5974,31500.0
2010-11-30 12:30:00,60.42,60.43,60.19,60.35,36500.0,43.5902,43.5974,43.4243,43.5397,36500.0
2010-11-30 12:40:00,60.35,60.44,60.32,60.38,21700.0,43.5397,43.6046,43.518,43.5613,21700.0
2010-11-30 12:50:00,60.39,60.44,60.37,60.41,27500.0,43.5685,43.6046,43.5541,43.583,27500.0
2010-11-30 13:00:00,60.39,60.52,60.37,60.47,60900.0,43.5685,43.6623,43.5541,43.6263,60900.0
2010-11-30 13:10:00,60.47,60.5,60.42,60.48,37600.0,43.6263,43.6479,43.5902,43.6335,37600.0
2010-11-30 13:20:00,60.49,60.53,60.42,60.42,50600.0,43.6407,43.6696,43.5902,43.5902,50600.0
2010-11-30 13:30:00,60.41,60.52,60.4,60.5,34300.0,43.583,43.6623,43.5758,43.6479,34300.0
2010-11-30 13:40:00,60.49,60.49,60.31,60.45,34300.0,43.6407,43.6407,43.5108,43.6118,34300.0
2010-11-30 13:50:00,60.44,60.46,60.35,60.4,48000.0,43.6046,43.6191,43.5397,43.5758,48000.0
2010-11-30 14:00:00,60.4,60.5,60.36,60.45,63500.0,43.5758,43.6479,43.5469,43.6118,63500.0
2010-11-30 14:10:00,60.46,60.5,60.3,60.39,41000.0,43.6191,43.6479,43.5036,43.5685,41000.0
2010-11-30 14:20:00,60.37,60.46,60.22,60.27,39500.0,43.5541,43.6191,43.4459,43.482,39500.0
2010-11-30 14:30:00,60.28,60.38,60.24,60.35,75500.0,43.4892,43.5613,43.4603,43.5397,75500.0
2010-11-30 14:40:00,60.34,60.5,60.3,60.44,81000.0,43.5325,43.6479,43.5036,43.6046,81000.0
2010-11-30 14:50:00,60.46,60.6,60.38,60.5,58100.0,43.6191,43.7201,43.5613,43.6479,58100.0
2010-11-30 15:00:00,60.5,60.56,60.41,60.46,47100.0,43.6479,43.6912,43.583,43.6191,47100.0
2010-11-30 15:10:00,60.46,60.48,60.34,60.46,64500.0,43.6191,43.6335,43.5325,43.6191,64500.0
2010-11-30 15:20:00,60.45,60.55,60.41,60.42,53600.0,43.6118,43.684,43.583,43.5902,53600.0
2010-11-30 15:30:00,60.44,60.46,60.37,60.44,54600.0,43.6046,43.6191,43.5541,43.6046,54600.0
2010-11-30 15:40:00,60.43,60.43,60.23,60.26,115200.0,43.5974,43.5974,43.4531,43.4748,115200.0
2010-11-30 15:50:00,60.25,60.32,60.14,60.18,165700.0,43.4675,43.518,43.3882,43.417,165700.0
2010-12-01 09:30:00,61.09,61.56,61.09,61.49,96500.0,44.0736,44.4126,44.0736,44.3621,96500.0
2010-12-01 09:40:00,61.47,61.61,61.38,61.44,120200.0,44.3477,44.4487,44.2828,44.3261,120200.0
2010-12-01 09:50:00,61.45,61.6,61.4,61.55,49500.0,44.3333,44.4415,44.2972,44.4054,49500.0
2010-12-01 10:00:00,61.56,61.62,61.31,61.4,67300.0,44.4126,44.4559,44.2323,44.2972,67300.0
2010-12-01 10:10:00,61.4,61.58,61.31,61.49,47300.0,44.2972,44.4271,44.2323,44.3621,47300.0
2010-12-01 10:20:00,61.49,61.5,61.37,61.39,37000.0,44.3621,44.3694,44.2756,44.29,37000.0
2010-12-01 10:30:00,61.37,61.5,61.33,61.5,52000.0,44.2756,44.3694,44.2467,44.3694,52000.0
2010-12-01 10:40:00,61.5,61.57,61.44,61.52,63200.0,44.3694,44.4199,44.3261,44.3838,63200.0
2010-12-01 10:50:00,61.52,61.53,61.43,61.45,40100.0,44.3838,44.391,44.3189,44.3333,40100.0
2010-12-01 11:00:00,61.46,61.53,61.42,61.44,29400.0,44.3405,44.391,44.3116,44.3261,29400.0
2010-12-01 11:10:00,61.44,61.46,61.36,61.43,49300.0,44.3261,44.3405,44.2684,44.3189,49300.0
2010-12-01 11:20:00,61.45,61.48,61.34,61.42,29100.0,44.3333,44.3549,44.2539,44.3116,29100.0
2010-12-01 11:30:00,61.42,61.45,61.39,61.44,25900.0,44.3116,44.3333,44.29,44.3261,25900.0
2010-12-01 11:40:00,61.44,61.45,61.39,61.42,28300.0,44.3261,44.3333,44.29,44.3116,28300.0
2010-12-01 11:50:00,61.43,61.65,61.42,61.51,191900.0,44.3189,44.4776,44.3116,44.3766,191900.0
2010-12-01 12:00:00,61.51,61.64,61.37,61.39,68800.0,44.3766,44.4704,44.2756,44.29,68800.0
2010-12-01 12:10:00,61.4,61.52,61.4,61.5,24200.0,44.2972,44.3838,44.2972,44.3694,24200.0
2010-12-01 12:20:00,61.51,61.54,61.37,61.4,60300.0,44.3766,44.3982,44.2756,44.2972,60300.0
2010-12-01 12:30:00,61.4,61.53,61.37,61.48,55000.0,44.2972,44.391,44.2756,44.3549,55000.0
2010-12-01 12:40:00,61.47,61.5,61.46,61.49,36800.0,44.3477,44.3694,44.3405,44.3621,36800.0
2010-12-01 12:50:00,61.49,61.52,61.48,61.51,39400.0,44.3621,44.3838,44.3549,44.3766,39400.0
2010-12-01 13:00:00,61.5,61.54,61.47,61.54,90100.0,44.3694,44.3982,44.3477,44.3982,90100.0
2010-12-01 13:10:00,61.54,61.66,61.43,61.43,216200.0,44.3982,44.4848,44.3189,44.3189,216200.0
2010-12-01 13:20:00,61.44,61.49,61.27,61.28,83200.0,44.3261,44.3621,44.2034,44.2106,83200.0
2010-12-01 13:30:00,61.27,61.4,61.26,61.39,62500.0,44.2034,44.2972,44.1962,44.29,62500.0
2010-12-01 13:40:00,61.39,61.46,61.31,61.46,26400.0,44.29,44.3405,44.2323,44.3405,26400.0
2010-12-01 13:50:00,61.46,61.46,61.41,61.42,26600.0,44.3405,44.3405,44.3044,44.3116,26600.0
2010-12-01 14:00:00,61.42,61.49,61.31,61.36,35900.0,44.3116,44.3621,44.2323,44.2684,35900.0
2010-12-01 14:10:00,61.36,61.54,61.36,61.54,37600.0,44.2684,44.3982,44.2684,44.3982,37600.0
2010-12-01 14:20:00,61.55,61.55,61.44,61.45,42700.0,44.4054,44.4054,44.3261,44.3333,42700.0
2010-12-01 14:30:00,61.46,61.61,61.46,61.54,90800.0,44.3405,44.4487,44.3405,44.3982,90800.0
2010-12-01 14:40:00,61.53,61.58,61.51,61.53,61700.0,44.391,44.4271,44.3766,44.391,61700.0
2010-12-01 14:50:00,61.54,61.62,61.52,61.59,44600.0,44.3982,44.4559,44.3838,44.4343,44600.0
2010-12-01 15:00:00,61.59,61.59,61.5,61.55,35400.0,44.4343,44.4343,44.3694,44.4054,35400.0
2010-12-01 15:10:00,61.55,61.58,61.47,61.51,75500.0,44.4054,44.4271,44.3477,44.3766,75500.0
2010-12-01 15:20:00,61.51,61.58,61.46,61.52,63000.0,44.3766,44.4271,44.3405,44.3838,63000.0
2010-12-01 15:30:00,61.53,61.56,61.51,61.55,56600.0,44.391,44.4126,44.3766,44.4054,56600.0
2010-12-01 15:40:00,61.55,61.56,61.44,61.49,114600.0,44.4054,44.4126,44.3261,44.3621,114600.0
2010-12-01 15:50:00,61.49,61.53,61.4,61.51,165700.0,44.3621,44.391,44.2972,44.3766,165700.0
2010-12-02 09:30:00,61.54,62.0,61.54,61.85,68700.0,44.3982,44.7301,44.3982,44.6219,68700.0
2010-12-02 09:40:00,61.85,62.02,61.82,62.0,70600.0,44.6219,44.7445,44.6002,44.7301,70600.0
2010-12-02 09:50:00,62.0,62.15,61.87,62.15,56400.0,44.7301,44.8383,44.6363,44.8383,56400.0
2010-12-02 10:00:00,62.14,62.28,62.14,62.21,58600.0,44.8311,44.9321,44.8311,44.8816,58600.0
2010-12-02 10:10:00,62.22,62.29,62.08,62.08,51700.0,44.8888,44.9393,44.7878,44.7878,51700.0
2010-12-02 10:20:00,62.09,62.34,62.05,62.19,45600.0,44.795,44.9754,44.7662,44.8672,45600.0
2010-12-02 10:30:00,62.2,62.25,62.12,62.19,69800.0,44.8744,44.9105,44.8167,44.8672,69800.0
2010-12-02 10:40:00,62.18,62.26,62.18,62.24,136300.0,44.8599,44.9177,44.8599,44.9032,136300.0
2010-12-02 10:50:00,62.24,62.35,62.21,62.25,146800.0,44.9032,44.9826,44.8816,44.9105,146800.0
2010-12-02 11:00:00,62.25,62.3,62.2,62.23,72400.0,44.9105,44.9465,44.8744,44.896,72400.0
2010-12-02 11:10:00,62.24,62.4,62.15,62.38,120100.0,44.9032,45.0187,44.8383,45.0042,120100.0
2010-12-02 11:20:00,62.38,62.49,62.3,62.4,210600.0,45.0042,45.0836,44.9465,45.0187,210600.0
2010-12-02 11:30:00,62.42,62.44,62.26,62.28,39200.0,45.0331,45.0475,44.9177,44.9321,39200.0
2010-12-02 11:40:00,62.29,62.4,62.26,62.29,49000.0,44.9393,45.0187,44.9177,44.9393,49000.0
2010-12-02 11:50:00,62.29,62.34,62.23,62.28,42900.0,44.9393,44.9754,44.896,44.9321,42900.0
2010-12-02 12:00:00,62.29,62.33,62.2,62.3,40600.0,44.9393,44.9682,44.8744,44.9465,40600.0
2010-12-02 12:10:00,62.31,62.31,62.25,62.27,40500.0,44.9537,44.9537,44.9105,44.9249,40500.0
2010-12-02 12:20:00,62.27,62.29,62.17,62.2,86500.0,44.9249,44.9393,44.8527,44.8744,86500.0
2010-12-02 12:30:00,62.19,62.39,62.19,62.39,40200.0,44.8672,45.0115,44.8672,45.0115,40200.0
2010-12-02 12:40:00,62.38,62.41,62.32,62.35,23600.0,45.0042,45.0259,44.961,44.9826,23600.0
2010-12-02 12:50:00,62.36,62.44,62.33,62.42,61300.0,44.9898,45.0475,44.9682,45.0331,61300.0
2010-12-02 13:00:00,62.42,62.56,62.39,62.55,107100.0,45.0331,45.1341,45.0115,45.1269,107100.0
2010-12-02 13:10:00,62.55,62.64,62.54,62.64,41100.0,45.1269,45.1918,45.1197,45.1918,41100.0
2010-12-02 13:20:00,62.65,62.72,62.62,62.72,70900.0,45.199,45.2495,45.1774,45.2495,70900.0
2010-12-02 13:30:00,62.72,62.78,62.68,62.76,29000.0,45.2495,45.2928,45.2207,45.2784,29000.0
2010-12-02 13:40:00,62.76,62.78,62.63,62.69,46700.0,45.2784,45.2928,45.1846,45.2279,46700.0
2010-12-02 13:50:00,62.68,62.76,62.66,62.73,48600.0,45.2207,45.2784,45.2062,45.2567,48600.0
2010-12-02 14:00:00,62.74,62.78,62.69,62.76,29800.0,45.264,45.2928,45.2279,45.2784,29800.0
2010-12-02 14:10:00,62.75,62.82,62.69,62.82,34200.0,45.2712,45.3217,45.2279,45.3217,34200.0
2010-12-02 14:20:00,62.81,62.89,62.55,62.76,71200.0,45.3145,45.3722,45.1269,45.2784,71200.0
2010-12-02 14:30:00,62.77,62.83,62.7,62.82,22900.0,45.2856,45.3289,45.2351,45.3217,22900.0
2010-12-02 14:40:00,62.82,62.88,62.78,62.82,42700.0,45.3217,45.365,45.2928,45.3217,42700.0
2010-12-02 14:50:00,62.82,62.82,62.71,62.71,35300.0,45.3217,45.3217,45.2423,45.2423,35300.0
2010-12-02 15:00:00,62.69,62.75,62.64,62.72,40800.0,45.2279,45.2712,45.1918,45.2495,40800.0
2010-12-02 15:10:00,62.71,62.78,62.67,62.68,44300.0,45.2423,45.2928,45.2135,45.2207,44300.0
2010-12-02 15:20:00,62.67,62.72,62.55,62.68,100400.0,45.2135,45.2495,45.1269,45.2207,100400.0
2010-12-02 15:30:00,62.67,62.74,62.63,62.69,50900.0,45.2135,45.264,45.1846,45.2279,50900.0
2010-12-02 15:40:00,62.68,62.69,62.55,62.59,92700.0,45.2207,45.2279,45.1269,45.1557,92700.0
2010-12-02 15:50:00,62.59,62.59,62.47,62.5,249100.0,45.1557,45.1557,45.0692,45.0908,249100.0
2010-12-03 09:30:00,62.34,62.78,62.3,62.74,67300.0,44.9754,45.2928,44.9465,45.264,67300.0
2010-12-03 09:40:00,62.77,62.91,62.61,62.86,47600.0,45.2856,45.3866,45.1702,45.3505,47600.0
2010-12-03 09:50:00,62.86,62.89,62.63,62.8,41000.0,45.3505,45.3722,45.1846,45.3073,41000.0
2010-12-03 10:00:00,62.81,62.92,62.58,62.61,38900.0,45.3145,45.3938,45.1485,45.1702,38900.0
2010-12-03 10:10:00,62.6,62.7,62.46,62.69,34300.0,45.163,45.2351,45.062,45.2279,34300.0
2010-12-03 10:20:00,62.7,62.75,62.47,62.67,37800.0,45.2351,45.2712,45.0692,45.2135,37800.0
2010-12-03 10:30:00,62.68,62.87,62.67,62.83,30000.0,45.2207,45.3578,45.2135,45.3289,30000.0
2010-12-03 10:40:00,62.84,62.87,62.78,62.79,26600.0,45.3361,45.3578,45.2928,45.3,26600.0
2010-12-03 10:50:00,62.78,62.89,62.72,62.87,31800.0,45.2928,45.3722,45.2495,45.3578,31800.0
2010-12-03 11:00:00,62.85,62.95,62.8,62.91,29900.0,45.3433,45.4155,45.3073,45.3866,29900.0
2010-12-03 11:10:00,62.91,62.91,62.73,62.75,25800.0,45.3866,45.3866,45.2567,45.2712,25800.0
2010-12-03 11:20:00,62.76,62.82,62.59,62.63,27400.0,45.2784,45.3217,45.1557,45.1846,27400.0
2010-12-03 11:30:00,62.62,62.66,62.57,62.63,34500.0,45.1774,45.2062,45.1413,45.1846,34500.0
2010-12-03 11:40:00,62.63,62.74,62.63,62.71,15900.0,45.1846,45.264,45.1846,45.2423,15900.0
2010-12-03 11:50:00,62.71,62.72,62.62,62.68,14800.0,45.2423,45.2495,45.1774,45.2207,14800.0
2010-12-03 12:00:00,62.67,62.82,62.67,62.78,31100.0,45.2135,45.3217,45.2135,45.2928,31100.0
2010-12-03 12:10:00,62.79,62.81,62.66,62.76,17800.0,45.3,45.3145,45.2062,45.2784,17800.0
2010-12-03 12:20:00,62.76,62.81,62.7,62.75,16900.0,45.2784,45.3145,45.2351,45.2712,16900.0
2010-12-03 12:30:00,62.76,62.79,62.69,62.78,16000.0,45.2784,45.3,45.2279,45.2928,16000.0
2010-12-03 12:40:00,62.77,62.81,62.69,62.75,22300.0,45.2856,45.3145,45.2279,45.2712,22300.0
2010-12-03 12:50:00,62.75,62.75,62.7,62.72,16800.0,45.2712,45.2712,45.2351,45.2495,16800.0
2010-12-03 13:00:00,62.72,62.83,62.72,62.73,26900.0,45.2495,45.3289,45.2495,45.2567,26900.0
2010-12-03 13:10:00,62.73,62.74,62.67,62.67,18200.0,45.2567,45.264,45.2135,45.2135,18200.0
2010-12-03 13:20:00,62.67,62.75,62.63,62.71,18300.0,45.2135,45.2712,45.1846,45.2423,18300.0
2010-12-03 13:30:00,62.71,62.78,62.66,62.7,20400.0,45.2423,45.2928,45.2062,45.2351,20400.0
2010-12-03 13:40:00,62.7,62.81,62.7,62.79,20400.0,45.2351,45.3145,45.2351,45.3,20400.0
2010-12-03 13:50:00,62.79,62.82,62.74,62.74,31300.0,45.3,45.3217,45.264,45.264,31300.0
2010-12-03 14:00:00,62.75,62.82,62.6,62.63,52200.0,45.2712,45.3217,45.163,45.1846,52200.0
2010-12-03 14:10:00,62.64,62.7,62.63,62.67,18800.0,45.1918,45.2351,45.1846,45.2135,18800.0
2010-12-03 14:20:00,62.67,62.67,62.59,62.63,21300.0,45.2135,45.2135,45.1557,45.1846,21300.0
2010-12-03 14:30:00,62.64,62.72,62.63,62.66,25300.0,45.1918,45.2495,45.1846,45.2062,25300.0
2010-12-03 14:40:00,62.66,62.77,62.64,62.76,34000.0,45.2062,45.2856,45.1918,45.2784,34000.0
2010-12-03 14:50:00,62.76,62.85,62.74,62.84,40200.0,45.2784,45.3433,45.264,45.3361,40200.0
2010-12-03 15:00:00,62.84,62.86,62.7,62.7,36300.0,45.3361,45.3505,45.2351,45.2351,36300.0
2010-12-03 15:10:00,62.7,62.73,62.66,62.69,31600.0,45.2351,45.2567,45.2062,45.2279,31600.0
2010-12-03 15:20:00,62.7,62.82,62.69,62.82,30300.0,45.2351,45.3217,45.2279,45.3217,30300.0
2010-12-03 15:30:00,62.83,62.9,62.76,62.87,35300.0,45.3289,45.3794,45.2784,45.3578,35300.0
2010-12-03 15:40:00,62.88,63.0,62.85,62.99,95000.0,45.365,45.4515,45.3433,45.4443,95000.0
2010-12-03 15:50:00,62.99,63.0,62.87,62.89,105600.0,45.4443,45.4515,45.3578,45.3722,105600.0
2010-12-06 09:30:00,62.75,62.86,62.53,62.74,41500.0,45.2712,45.3505,45.1125,45.264,41500.0
2010-12-06 09:40:00,62.78,62.84,62.67,62.74,24400.0,45.2928,45.3361,45.2135,45.264,24400.0
2010-12-06 09:50:00,62.73,62.81,62.6,62.67,27700.0,45.2567,45.3145,45.163,45.2135,27700.0
2010-12-06 10:00:00,62.69,62.72,62.51,62.51,24800.0,45.2279,45.2495,45.098,45.098,24800.0
2010-12-06 10:10:00,62.51,62.53,62.3,62.44,70800.0,45.098,45.1125,44.9465,45.0475,70800.0
2010-12-06 10:20:00,62.45,62.69,62.44,62.68,37300.0,45.0547,45.2279,45.0475,45.2207,37300.0
2010-12-06 10:30:00,62.69,62.73,62.44,62.56,29700.0,45.2279,45.2567,45.0475,45.1341,29700.0
2010-12-06 10:40:00,62.56,62.58,62.45,62.52,17500.0,45.1341,45.1485,45.0547,45.1052,17500.0
2010-12-06 10:50:00,62.51,62.8,62.5,62.8,50200.0,45.098,45.3073,45.0908,45.3073,50200.0
2010-12-06 11:00:00,62.8,62.92,62.74,62.78,42300.0,45.3073,45.3938,45.264,45.2928,42300.0
2010-12-06 11:10:00,62.8,62.87,62.74,62.79,31100.0,45.3073,45.3578,45.264,45.3,31100.0
2010-12-06 11:20:00,62.78,62.85,62.7,62.77,33400.0,45.2928,45.3433,45.2351,45.2856,33400.0
2010-12-06 11:30:00,62.79,62.79,62.68,62.71,21400.0,45.3,45.3,45.2207,45.2423,21400.0
2010-12-06 11:40:00,62.71,62.79,62.64,62.69,19400.0,45.2423,45.3,45.1918,45.2279,19400.0
2010-12-06 11:50:00,62.69,62.8,62.66,62.79,16800.0,45.2279,45.3073,45.2062,45.3,16800.0
2010-12-06 12:00:00,62.79,62.9,62.77,62.77,14100.0,45.3,45.3794,45.2856,45.2856,14100.0
2010-12-06 12:10:00,62.78,62.78,62.68,62.74,16600.0,45.2928,45.2928,45.2207,45.264,16600.0
2010-12-06 12:20:00,62.74,62.74,62.66,62.69,19100.0,45.264,45.264,45.2062,45.2279,19100.0
2010-12-06 12:30:00,62.7,62.78,62.69,62.73,14200.0,45.2351,45.2928,45.2279,45.2567,14200.0
2010-12-06 12:40:00,62.73,62.73,62.68,62.7,14500.0,45.2567,45.2567,45.2207,45.2351,14500.0
2010-12-06 12:50:00,62.7,62.78,62.69,62.73,15500.0,45.2351,45.2928,45.2279,45.2567,15500.0
2010-12-06 13:00:00,62.73,62.85,62.73,62.78,16500.0,45.2567,45.3433,45.2567,45.2928,16500.0
2010-12-06 13:10:00,62.78,62.82,62.71,62.76,14900.0,45.2928,45.3217,45.2423,45.2784,14900.0
2010-12-06 13:20:00,62.76,62.8,62.72,62.78,29400.0,45.2784,45.3073,45.2495,45.2928,29400.0
2010-12-06 13:30:00,62.78,62.86,62.72,62.81,27900.0,45.2928,45.3505,45.2495,45.3145,27900.0
2010-12-06 13:40:00,62.79,62.97,62.79,62.87,33200.0,45.3,45.4299,45.3,45.3578,33200.0
2010-12-06 13:50:00,62.88,62.88,62.8,62.86,13200.0,45.365,45.365,45.3073,45.3505,13200.0
2010-12-06 14:00:00,62.86,62.88,62.8,62.85,18400.0,45.3505,45.365,45.3073,45.3433,18400.0
2010-12-06 14:10:00,62.85,62.85,62.77,62.82,17900.0,45.3433,45.3433,45.2856,45.3217,17900.0
2010-12-06 14:20:00,62.81,62.85,62.79,62.8,20600.0,45.3145,45.3433,45.3,45.3073,20600.0
2010-12-06 14:30:00,62.79,62.95,62.78,62.88,25700.0,45.3,45.4155,45.2928,45.365,25700.0
2010-12-06 14:40:00,62.88,62.88,62.79,62.8,17800.0,45.365,45.365,45.3,45.3073,17800.0
2010-12-06 14:50:00,62.81,62.85,62.8,62.83,10700.0,45.3145,45.3433,45.3073,45.3289,10700.0
2010-12-06 15:00:00,62.83,62.85,62.78,62.84,29300.0,45.3289,45.3433,45.2928,45.3361,29300.0
2010-12-06 15:10:00,62.84,62.84,62.76,62.79,18600.0,45.3361,45.3361,45.2784,45.3,18600.0
2010-12-06 15:20:00,62.79,62.8,62.66,62.67,64900.0,45.3,45.3073,45.2062,45.2135,64900.0
2010-12-06 15:30:00,62.66,62.73,62.64,62.71,27000.0,45.2062,45.2567,45.1918,45.2423,27000.0
2010-12-06 15:40:00,62.72,62.81,62.69,62.79,72300.0,45.2495,45.3145,45.2279,45.3,72300.0
2010-12-06 15:50:00,62.79,62.79,62.63,62.67,77700.0,45.3,45.3,45.1846,45.2135,77700.0
2010-12-07 09:30:00,63.4,63.44,63.25,63.35,99200.0,45.7401,45.769,45.6319,45.704,99200.0
2010-12-07 09:40:00,63.34,63.5,63.3,63.5,50900.0,45.6968,45.8123,45.668,45.8123,50900.0
2010-12-07 09:50:00,63.49,63.54,63.28,63.3,48800.0,45.8051,45.8411,45.6535,45.668,48800.0
2010-12-07 10:00:00,63.28,63.44,63.26,63.34,67300.0,45.6535,45.769,45.6391,45.6968,67300.0
2010-12-07 10:10:00,63.31,63.51,63.3,63.51,65100.0,45.6752,45.8195,45.668,45.8195,65100.0
2010-12-07 10:20:00,63.51,63.6,63.42,63.42,57700.0,45.8195,45.8844,45.7546,45.7546,57700.0
2010-12-07 10:30:00,63.42,63.52,63.29,63.51,57000.0,45.7546,45.8267,45.6608,45.8195,57000.0
2010-12-07 10:40:00,63.51,63.67,63.48,63.49,67600.0,45.8195,45.9349,45.7978,45.8051,67600.0
2010-12-07 10:50:00,63.5,63.67,63.4,63.65,104000.0,45.8123,45.9349,45.7401,45.9205,104000.0
2010-12-07 11:00:00,63.64,63.67,63.47,63.51,125900.0,45.9133,45.9349,45.7906,45.8195,125900.0
2010-12-07 11:10:00,63.51,63.59,63.49,63.49,55900.0,45.8195,45.8772,45.8051,45.8051,55900.0
2010-12-07 11:20:00,63.49,63.5,63.31,63.32,38600.0,45.8051,45.8123,45.6752,45.6824,38600.0
2010-12-07 11:30:00,63.35,63.4,63.26,63.34,44100.0,45.704,45.7401,45.6391,45.6968,44100.0
2010-12-07 11:40:00,63.34,63.38,63.19,63.23,33700.0,45.6968,45.7257,45.5886,45.6175,33700.0
2010-12-07 11:50:00,63.23,63.31,63.2,63.27,38800.0,45.6175,45.6752,45.5958,45.6463,38800.0
2010-12-07 12:00:00,63.27,63.34,63.12,63.15,30400.0,45.6463,45.6968,45.5381,45.5598,30400.0
2010-12-07 12:10:00,63.14,63.21,63.12,63.14,53700.0,45.5525,45.603,45.5381,45.5525,53700.0
2010-12-07 12:20:00,63.16,63.41,63.14,63.39,48400.0,45.567,45.7473,45.5525,45.7329,48400.0
2010-12-07 12:30:00,63.4,63.41,63.33,63.38,17200.0,45.7401,45.7473,45.6896,45.7257,17200.0
2010-12-07 12:40:00,63.38,63.38,63.3,63.34,16300.0,45.7257,45.7257,45.668,45.6968,16300.0
2010-12-07 12:50:00,63.33,63.43,63.28,63.42,26900.0,45.6896,45.7618,45.6535,45.7546,26900.0
2010-12-07 13:00:00,63.41,63.49,63.37,63.45,22400.0,45.7473,45.8051,45.7185,45.7762,22400.0
2010-12-07 13:10:00,63.45,63.48,63.34,63.39,26500.0,45.7762,45.7978,45.6968,45.7329,26500.0
2010-12-07 13:20:00,63.4,63.58,63.4,63.53,53100.0,45.7401,45.87,45.7401,45.8339,53100.0
2010-12-07 13:30:00,63.52,63.52,63.35,63.39,26700.0,45.8267,45.8267,45.704,45.7329,26700.0
2010-12-07 13:40:00,63.39,63.48,63.36,63.4,48900.0,45.7329,45.7978,45.7113,45.7401,48900.0
2010-12-07 13:50:00,63.41,63.42,63.34,63.35,37100.0,45.7473,45.7546,45.6968,45.704,37100.0
2010-12-07 14:00:00,63.35,63.41,63.27,63.28,24600.0,45.704,45.7473,45.6463,45.6535,24600.0
2010-12-07 14:10:00,63.28,63.37,63.26,63.29,25700.0,45.6535,45.7185,45.6391,45.6608,25700.0
2010-12-07 14:20:00,63.29,63.39,63.28,63.37,25500.0,45.6608,45.7329,45.6535,45.7185,25500.0
2010-12-07 14:30:00,63.36,63.45,63.35,63.39,58400.0,45.7113,45.7762,45.704,45.7329,58400.0
2010-12-07 14:40:00,63.39,63.41,63.31,63.34,36700.0,45.7329,45.7473,45.6752,45.6968,36700.0
2010-12-07 14:50:00,63.33,63.34,63.0,63.08,58600.0,45.6896,45.6968,45.4515,45.5093,58600.0
2010-12-07 15:00:00,63.06,63.13,62.96,63.01,126500.0,45.4948,45.5453,45.4227,45.4588,126500.0
2010-12-07 15:10:00,63.0,63.06,62.82,62.83,95800.0,45.4515,45.4948,45.3217,45.3289,95800.0
2010-12-07 15:20:00,62.83,62.85,62.69,62.81,132800.0,45.3289,45.3433,45.2279,45.3145,132800.0
2010-12-07 15:30:00,62.81,63.01,62.79,63.01,99300.0,45.3145,45.4588,45.3,45.4588,99300.0
2010-12-07 15:40:00,63.0,63.06,62.83,62.9,134400.0,45.4515,45.4948,45.3289,45.3794,134400.0
2010-12-07 15:50:00,62.89,62.95,62.79,62.86,145700.0,45.3722,45.4155,45.3,45.3505,145700.0
2010-12-08 09:30:00,62.91,62.96,62.66,62.93,41600.0,45.3866,45.4227,45.2062,45.401,41600.0
2010-12-08 09:40:00,62.93,63.03,62.88,62.88,33000.0,45.401,45.4732,45.365,45.365,33000.0
2010-12-08 09:50:00,62.93,63.0,62.89,62.94,28000.0,45.401,45.4515,45.3722,45.4083,28000.0
2010-12-08 10:00:00,62.95,62.95,62.79,62.92,26500.0,45.4155,45.4155,45.3,45.3938,26500.0
2010-12-08 10:10:00,62.92,62.92,62.6,62.6,58800.0,45.3938,45.3938,45.163,45.163,58800.0
2010-12-08 10:20:00,62.61,62.74,62.54,62.74,34900.0,45.1702,45.264,45.1197,45.264,34900.0
2010-12-08 10:30:00,62.73,62.73,62.33,62.38,88300.0,45.2567,45.2567,44.9682,45.0042,88300.0
2010-12-08 10:40:00,62.37,62.41,62.27,62.35,51000.0,44.997,45.0259,44.9249,44.9826,51000.0
2010-12-08 10:50:00,62.35,62.42,62.25,62.39,64000.0,44.9826,45.0331,44.9105,45.0115,64000.0
2010-12-08 11:00:00,62.42,62.55,62.36,62.42,54500.0,45.0331,45.1269,44.9898,45.0331,54500.0
2010-12-08 11:10:00,62.42,62.44,62.31,62.34,26500.0,45.0331,45.0475,44.9537,44.9754,26500.0
2010-12-08 11:20:00,62.34,62.39,62.3,62.31,41400.0,44.9754,45.0115,44.9465,44.9537,41400.0
2010-12-08 11:30:00,62.33,62.33,62.19,62.2,36200.0,44.9682,44.9682,44.8672,44.8744,36200.0
2010-12-08 11:40:00,62.21,62.36,62.21,62.34,30500.0,44.8816,44.9898,44.8816,44.9754,30500.0
2010-12-08 11:50:00,62.34,62.38,62.23,62.25,50400.0,44.9754,45.0042,44.896,44.9105,50400.0
2010-12-08 12:00:00,62.26,62.28,62.12,62.15,53000.0,44.9177,44.9321,44.8167,44.8383,53000.0
2010-12-08 12:10:00,62.16,62.24,62.09,62.12,48900.0,44.8455,44.9032,44.795,44.8167,48900.0
2010-12-08 12:20:00,62.13,62.2,62.1,62.16,31300.0,44.8239,44.8744,44.8022,44.8455,31300.0
2010-12-08 12:30:00,62.16,62.17,62.06,62.12,33500.0,44.8455,44.8527,44.7734,44.8167,33500.0
2010-12-08 12:40:00,62.12,62.12,62.0,62.0,34600.0,44.8167,44.8167,44.7301,44.7301,34600.0
2010-12-08 12:50:00,62.01,62.15,61.97,62.15,31400.0,44.7373,44.8383,44.7084,44.8383,31400.0
2010-12-08 13:00:00,62.15,62.26,62.1,62.21,46100.0,44.8383,44.9177,44.8022,44.8816,46100.0
2010-12-08 13:10:00,62.22,62.3,62.07,62.08,39100.0,44.8888,44.9465,44.7806,44.7878,39100.0
2010-12-08 13:20:00,62.09,62.17,62.03,62.1,25900.0,44.795,44.8527,44.7517,44.8022,25900.0
2010-12-08 13:30:00,62.1,62.18,62.05,62.12,29100.0,44.8022,44.8599,44.7662,44.8167,29100.0
2010-12-08 13:40:00,62.12,62.26,62.11,62.14,65200.0,44.8167,44.9177,44.8094,44.8311,65200.0
2010-12-08 13:50:00,62.15,62.17,62.09,62.09,31000.0,44.8383,44.8527,44.795,44.795,31000.0
2010-12-08 14:00:00,62.1,62.15,62.04,62.09,44400.0,44.8022,44.8383,44.7589,44.795,44400.0
2010-12-08 14:10:00,62.08,62.11,62.03,62.06,40700.0,44.7878,44.8094,44.7517,44.7734,40700.0
2010-12-08 14:20:00,62.06,62.08,61.97,62.01,41000.0,44.7734,44.7878,44.7084,44.7373,41000.0
2010-12-08 14:30:00,62.01,62.15,62.01,62.07,45600.0,44.7373,44.8383,44.7373,44.7806,45600.0
2010-12-08 14:40:00,62.07,62.14,61.99,62.04,50300.0,44.7806,44.8311,44.7229,44.7589,50300.0
2010-12-08 14:50:00,62.03,62.06,61.95,61.95,34600.0,44.7517,44.7734,44.694,44.694,34600.0
2010-12-08 15:00:00,61.95,62.04,61.94,61.98,65900.0,44.694,44.7589,44.6868,44.7157,65900.0
2010-12-08 15:10:00,61.98,62.01,61.88,61.89,75700.0,44.7157,44.7373,44.6435,44.6507,75700.0
2010-12-08 15:20:00,61.89,61.95,61.88,61.91,53800.0,44.6507,44.694,44.6435,44.6652,53800.0
2010-12-08 15:30:00,61.91,62.02,61.9,61.92,75300.0,44.6652,44.7445,44.6579,44.6724,75300.0
2010-12-08 15:40:00,61.92,62.01,61.86,61.97,105300.0,44.6724,44.7373,44.6291,44.7084,105300.0
2010-12-08 15:50:00,61.98,62.05,61.95,62.0,189500.0,44.7157,44.7662,44.694,44.7301,189500.0
2010-12-09 09:30:00,62.43,62.6,62.35,62.51,33100.0,45.0403,45.163,44.9826,45.098,33100.0
2010-12-09 09:40:00,62.47,62.59,62.37,62.56,34600.0,45.0692,45.1557,44.997,45.1341,34600.0
2010-12-09 09:50:00,62.55,62.99,62.55,62.95,59300.0,45.1269,45.4443,45.1269,45.4155,59300.0
2010-12-09 10:00:00,62.96,62.96,62.69,62.69,86100.0,45.4227,45.4227,45.2279,45.2279,86100.0
2010-12-09 10:10:00,62.7,62.72,62.48,62.67,36400.0,45.2351,45.2495,45.0764,45.2135,36400.0
2010-12-09 10:20:00,62.68,62.68,62.51,62.66,25200.0,45.2207,45.2207,45.098,45.2062,25200.0
2010-12-09 10:30:00,62.68,62.76,62.62,62.63,26900.0,45.2207,45.2784,45.1774,45.1846,26900.0
2010-12-09 10:40:00,62.6,62.66,62.46,62.53,28000.0,45.163,45.2062,45.062,45.1125,28000.0
2010-12-09 10:50:00,62.53,62.55,62.4,62.53,31400.0,45.1125,45.1269,45.0187,45.1125,31400.0
2010-12-09 11:00:00,62.54,62.66,62.51,62.64,19100.0,45.1197,45.2062,45.098,45.1918,19100.0
2010-12-09 11:10:00,62.63,62.72,62.54,62.6,23900.0,45.1846,45.2495,45.1197,45.163,23900.0
2010-12-09 11:20:00,62.61,62.63,62.52,62.54,16100.0,45.1702,45.1846,45.1052,45.1197,16100.0
2010-12-09 11:30:00,62.55,62.58,62.38,62.43,35500.0,45.1269,45.1485,45.0042,45.0403,35500.0
2010-12-09 11:40:00,62.42,62.42,62.22,62.28,40100.0,45.0331,45.0331,44.8888,44.9321,40100.0
2010-12-09 11:50:00,62.28,62.41,62.22,62.41,16000.0,44.9321,45.0259,44.8888,45.0259,16000.0
2010-12-09 12:00:00,62.4,62.6,62.39,62.54,24000.0,45.0187,45.163,45.0115,45.1197,24000.0
2010-12-09 12:10:00,62.54,62.54,62.42,62.49,23700.0,45.1197,45.1197,45.0331,45.0836,23700.0
2010-12-09 12:20:00,62.49,62.5,62.38,62.41,12700.0,45.0836,45.0908,45.0042,45.0259,12700.0
2010-12-09 12:30:00,62.42,62.53,62.39,62.45,14900.0,45.0331,45.1125,45.0115,45.0547,14900.0
2010-12-09 12:40:00,62.46,62.54,62.46,62.54,12500.0,45.062,45.1197,45.062,45.1197,12500.0
2010-12-09 12:50:00,62.55,62.62,62.54,62.6,11700.0,45.1269,45.1774,45.1197,45.163,11700.0
2010-12-09 13:00:00,62.59,62.73,62.55,62.71,29100.0,45.1557,45.2567,45.1269,45.2423,29100.0
2010-12-09 13:10:00,62.72,62.79,62.69,62.69,21300.0,45.2495,45.3,45.2279,45.2279,21300.0
2010-12-09 13:20:00,62.68,62.73,62.64,62.73,15300.0,45.2207,45.2567,45.1918,45.2567,15300.0
2010-12-09 13:30:00,62.73,62.77,62.64,62.65,16900.0,45.2567,45.2856,45.1918,45.199,16900.0
2010-12-09 13:40:00,62.66,62.67,62.59,62.64,15100.0,45.2062,45.2135,45.1557,45.1918,15100.0
2010-12-09 13:50:00,62.64,62.73,62.62,62.73,17500.0,45.1918,45.2567,45.1774,45.2567,17500.0
2010-12-09 14:00:00,62.73,62.73,62.54,62.57,24500.0,45.2567,45.2567,45.1197,45.1413,24500.0
2010-12-09 14:10:00,62.57,62.61,62.52,62.57,30600.0,45.1413,45.1702,45.1052,45.1413,30600.0
2010-12-09 14:20:00,62.57,62.62,62.57,62.6,17800.0,45.1413,45.1774,45.1413,45.163,17800.0
2010-12-09 14:30:00,62.6,62.62,62.53,62.57,30500.0,45.163,45.1774,45.1125,45.1413,30500.0
2010-12-09 14:40:00,62.56,62.6,62.5,62.5,31800.0,45.1341,45.163,45.0908,45.0908,31800.0
2010-12-09 14:50:00,62.5,62.62,62.49,62.62,29800.0,45.0908,45.1774,45.0836,45.1774,29800.0
2010-12-09 15:00:00,62.62,62.63,62.57,62.63,39300.0,45.1774,45.1846,45.1413,45.1846,39300.0
2010-12-09 15:10:00,62.63,62.68,62.61,62.68,40100.0,45.1846,45.2207,45.1702,45.2207,40100.0
2010-12-09 15:20:00,62.67,62.68,62.64,62.67,44100.0,45.2135,45.2207,45.1918,45.2135,44100.0
2010-12-09 15:30:00,62.68,62.68,62.54,62.6,47600.0,45.2207,45.2207,45.1197,45.163,47600.0
2010-12-09 15:40:00,62.61,62.63,62.51,62.54,137100.0,45.1702,45.1846,45.098,45.1197,137100.0
2010-12-09 15:50:00,62.54,62.55,62.44,62.55,128900.0,45.1197,45.1269,45.0475,45.1269,128900.0
2010-12-10 09:30:00,62.81,62.87,62.47,62.75,56800.0,45.3145,45.3578,45.0692,45.2712,56800.0
2010-12-10 09:40:00,62.71,62.81,62.69,62.74,55400.0,45.2423,45.3145,45.2279,45.264,55400.0
2010-12-10 09:50:00,62.73,62.8,62.63,62.63,25100.0,45.2567,45.3073,45.1846,45.1846,25100.0
2010-12-10 10:00:00,62.64,62.65,62.43,62.55,37600.0,45.1918,45.199,45.0403,45.1269,37600.0
2010-12-10 10:10:00,62.54,62.57,62.38,62.55,58700.0,45.1197,45.1413,45.0042,45.1269,58700.0
2010-12-10 10:20:00,62.54,62.59,62.42,62.57,27700.0,45.1197,45.1557,45.0331,45.1413,27700.0
2010-12-10 10:30:00,62.57,62.59,62.44,62.5,24000.0,45.1413,45.1557,45.0475,45.0908,24000.0
2010-12-10 10:40:00,62.48,62.61,62.48,62.53,15300.0,45.0764,45.1702,45.0764,45.1125,15300.0
2010-12-10 10:50:00,62.53,62.66,62.53,62.58,26100.0,45.1125,45.2062,45.1125,45.1485,26100.0
2010-12-10 11:00:00,62.57,62.63,62.48,62.52,28200.0,45.1413,45.1846,45.0764,45.1052,28200.0
2010-12-10 11:10:00,62.53,62.56,62.48,62.52,22000.0,45.1125,45.1341,45.0764,45.1052,22000.0
2010-12-10 11:20:00,62.52,62.57,62.41,62.42,28800.0,45.1052,45.1413,45.0259,45.0331,28800.0
2010-12-10 11:30:00,62.41,62.51,62.39,62.48,16500.0,45.0259,45.098,45.0115,45.0764,16500.0
2010-12-10 11:40:00,62.48,62.48,62.41,62.43,9200.0,45.0764,45.0764,45.0259,45.0403,9200.0
2010-12-10 11:50:00,62.44,62.64,62.41,62.63,28400.0,45.0475,45.1918,45.0259,45.1846,28400.0
2010-12-10 12:00:00,62.62,62.65,62.54,62.64,16000.0,45.1774,45.199,45.1197,45.1918,16000.0
2010-12-10 12:10:00,62.64,62.68,62.59,62.66,15000.0,45.1918,45.2207,45.1557,45.2062,15000.0
2010-12-10 12:20:00,62.66,62.81,62.65,62.79,22800.0,45.2062,45.3145,45.199,45.3,22800.0
2010-12-10 12:30:00,62.78,62.81,62.73,62.76,20100.0,45.2928,45.3145,45.2567,45.2784,20100.0
2010-12-10 12:40:00,62.76,62.77,62.59,62.73,24800.0,45.2784,45.2856,45.1557,45.2567,24800.0
2010-12-10 12:50:00,62.73,62.73,62.55,62.59,14100.0,45.2567,45.2567,45.1269,45.1557,14100.0
2010-12-10 13:00:00,62.59,62.7,62.59,62.7,17400.0,45.1557,45.2351,45.1557,45.2351,17400.0
2010-12-10 13:10:00,62.69,62.76,62.64,62.69,17600.0,45.2279,45.2784,45.1918,45.2279,17600.0
2010-12-10 13:20:00,62.68,62.74,62.65,62.66,16000.0,45.2207,45.264,45.199,45.2062,16000.0
2010-12-10 13:30:00,62.66,62.74,62.65,62.72,16300.0,45.2062,45.264,45.199,45.2495,16300.0
2010-12-10 13:40:00,62.72,62.78,62.67,62.74,19900.0,45.2495,45.2928,45.2135,45.264,19900.0
2010-12-10 13:50:00,62.74,62.77,62.68,62.75,22300.0,45.264,45.2856,45.2207,45.2712,22300.0
2010-12-10 14:00:00,62.73,62.77,62.71,62.76,17700.0,45.2567,45.2856,45.2423,45.2784,17700.0
2010-12-10 14:10:00,62.75,62.77,62.66,62.68,19300.0,45.2712,45.2856,45.2062,45.2207,19300.0
2010-12-10 14:20:00,62.68,62.72,62.58,62.58,25800.0,45.2207,45.2495,45.1485,45.1485,25800.0
2010-12-10 14:30:00,62.58,62.66,62.55,62.65,21300.0,45.1485,45.2062,45.1269,45.199,21300.0
2010-12-10 14:40:00,62.65,62.67,62.6,62.64,28200.0,45.199,45.2135,45.163,45.1918,28200.0
2010-12-10 14:50:00,62.65,62.69,62.6,62.6,48500.0,45.199,45.2279,45.163,45.163,48500.0
2010-12-10 15:00:00,62.61,62.61,62.57,62.57,62900.0,45.1702,45.1702,45.1413,45.1413,62900.0
2010-12-10 15:10:00,62.57,62.58,62.49,62.54,65600.0,45.1413,45.1485,45.0836,45.1197,65600.0
2010-12-10 15:20:00,62.55,62.64,62.54,62.63,34300.0,45.1269,45.1918,45.1197,45.1846,34300.0
2010-12-10 15:30:00,62.64,62.71,62.6,62.64,44100.0,45.1918,45.2423,45.163,45.1918,44100.0
2010-12-10 15:40:00,62.63,62.68,62.57,62.61,78700.0,45.1846,45.2207,45.1413,45.1702,78700.0
2010-12-10 15:50:00,62.62,62.7,62.58,62.64,162500.0,45.1774,45.2351,45.1485,45.1918,162500.0
2010-12-13 09:30:00,63.05,63.06,62.66,62.76,62200.0,45.4876,45.4948,45.2062,45.2784,62200.0
2010-12-13 09:40:00,62.74,62.95,62.7,62.77,37600.0,45.264,45.4155,45.2351,45.2856,37600.0
2010-12-13 09:50:00,62.77,62.78,62.4,62.4,52600.0,45.2856,45.2928,45.0187,45.0187,52600.0
2010-12-13 10:00:00,62.4,62.79,62.38,62.79,44200.0,45.0187,45.3,45.0042,45.3,44200.0
2010-12-13 10:10:00,62.78,62.84,62.66,62.84,25300.0,45.2928,45.3361,45.2062,45.3361,25300.0
2010-12-13 10:20:00,62.84,62.84,62.6,62.66,28800.0,45.3361,45.3361,45.163,45.2062,28800.0
2010-12-13 10:30:00,62.65,62.79,62.65,62.79,33000.0,45.199,45.3,45.199,45.3,33000.0
2010-12-13 10:40:00,62.79,62.9,62.7,62.84,38900.0,45.3,45.3794,45.2351,45.3361,38900.0
2010-12-13 10:50:00,62.83,62.89,62.75,62.79,41500.0,45.3289,45.3722,45.2712,45.3,41500.0
2010-12-13 11:00:00,62.78,62.8,62.71,62.78,22700.0,45.2928,45.3073,45.2423,45.2928,22700.0
2010-12-13 11:10:00,62.78,62.79,62.67,62.75,22000.0,45.2928,45.3,45.2135,45.2712,22000.0
2010-12-13 11:20:00,62.74,62.74,62.59,62.62,29200.0,45.264,45.264,45.1557,45.1774,29200.0
2010-12-13 11:30:00,62.63,62.72,62.57,62.72,39500.0,45.1846,45.2495,45.1413,45.2495,39500.0
2010-12-13 11:40:00,62.72,62.76,62.67,62.75,20700.0,45.2495,45.2784,45.2135,45.2712,20700.0
2010-12-13 11:50:00,62.74,62.8,62.7,62.71,32400.0,45.264,45.3073,45.2351,45.2423,32400.0
2010-12-13 12:00:00,62.69,62.76,62.59,62.59,30800.0,45.2279,45.2784,45.1557,45.1557,30800.0
2010-12-13 12:10:00,62.59,62.66,62.53,62.56,29600.0,45.1557,45.2062,45.1125,45.1341,29600.0
2010-12-13 12:20:00,62.55,62.56,62.5,62.51,22700.0,45.1269,45.1341,45.0908,45.098,22700.0
2010-12-13 12:30:00,62.51,62.6,62.51,62.6,25900.0,45.098,45.163,45.098,45.163,25900.0
2010-12-13 12:40:00,62.6,62.6,62.47,62.5,22300.0,45.163,45.163,45.0692,45.0908,22300.0
2010-12-13 12:50:00,62.49,62.54,62.45,62.52,20500.0,45.0836,45.1197,45.0547,45.1052,20500.0
2010-12-13 13:00:00,62.53,62.55,62.48,62.5,17400.0,45.1125,45.1269,45.0764,45.0908,17400.0
2010-12-13 13:10:00,62.5,62.61,62.49,62.59,27400.0,45.0908,45.1702,45.0836,45.1557,27400.0
2010-12-13 13:20:00,62.6,62.68,62.58,62.6,32200.0,45.163,45.2207,45.1485,45.163,32200.0
2010-12-13 13:30:00,62.61,62.66,62.6,62.63,24000.0,45.1702,45.2062,45.163,45.1846,24000.0
2010-12-13 13:40:00,62.63,62.65,62.57,62.59,24000.0,45.1846,45.199,45.1413,45.1557,24000.0
2010-12-13 13:50:00,62.59,62.76,62.59,62.73,41100.0,45.1557,45.2784,45.1557,45.2567,41100.0
2010-12-13 14:00:00,62.72,62.78,62.65,62.71,60200.0,45.2495,45.2928,45.199,45.2423,60200.0
2010-12-13 14:10:00,62.72,62.73,62.68,62.71,33100.0,45.2495,45.2567,45.2207,45.2423,33100.0
2010-12-13 14:20:00,62.72,62.74,62.67,62.71,37800.0,45.2495,45.264,45.2135,45.2423,37800.0
2010-12-13 14:30:00,62.71,62.74,62.68,62.73,39800.0,45.2423,45.264,45.2207,45.2567,39800.0
2010-12-13 14:40:00,62.74,62.75,62.69,62.74,35800.0,45.264,45.2712,45.2279,45.264,35800.0
2010-12-13 14:50:00,62.74,62.74,62.67,62.67,41100.0,45.264,45.264,45.2135,45.2135,41100.0
2010-12-13 15:00:00,62.68,62.68,62.66,62.67,104100.0,45.2207,45.2207,45.2062,45.2135,104100.0
2010-12-13 15:10:00,62.67,62.71,62.67,62.67,86300.0,45.2135,45.2423,45.2135,45.2135,86300.0
2010-12-13 15:20:00,62.68,62.73,62.65,62.68,84500.0,45.2207,45.2567,45.199,45.2207,84500.0
2010-12-13 15:30:00,62.68,62.68,62.52,62.61,77600.0,45.2207,45.2207,45.1052,45.1702,77600.0
2010-12-13 15:40:00,62.61,62.61,62.37,62.41,114900.0,45.1702,45.1702,44.997,45.0259,114900.0
2010-12-13 15:50:00,62.41,62.42,62.23,62.25,299900.0,45.0259,45.0331,44.896,44.9105,299900.0
2010-12-14 09:30:00,62.51,62.59,62.33,62.43,84000.0,45.098,45.1557,44.9682,45.0403,84000.0
2010-12-14 09:40:00,62.43,62.45,62.33,62.35,50600.0,45.0403,45.0547,44.9682,44.9826,50600.0
2010-12-14 09:50:00,62.38,62.58,62.34,62.58,49800.0,45.0042,45.1485,44.9754,45.1485,49800.0
2010-12-14 10:00:00,62.58,62.71,62.53,62.66,79700.0,45.1485,45.2423,45.1125,45.2062,79700.0
2010-12-14 10:10:00,62.67,62.89,62.67,62.88,88700.0,45.2135,45.3722,45.2135,45.365,88700.0
2010-12-14 10:20:00,62.88,63.01,62.85,63.0,125500.0,45.365,45.4588,45.3433,45.4515,125500.0
2010-12-14 10:30:00,63.0,63.03,62.94,62.94,91100.0,45.4515,45.4732,45.4083,45.4083,91100.0
2010-12-14 10:40:00,62.94,63.0,62.9,62.92,33300.0,45.4083,45.4515,45.3794,45.3938,33300.0
2010-12-14 10:50:00,62.93,62.95,62.83,62.83,29700.0,45.401,45.4155,45.3289,45.3289,29700.0
2010-12-14 11:00:00,62.84,62.92,62.77,62.81,34900.0,45.3361,45.3938,45.2856,45.3145,34900.0
2010-12-14 11:10:00,62.81,63.0,62.81,62.98,32200.0,45.3145,45.4515,45.3145,45.4371,32200.0
2010-12-14 11:20:00,62.99,63.02,62.9,62.91,20200.0,45.4443,45.466,45.3794,45.3866,20200.0
2010-12-14 11:30:00,62.91,62.93,62.82,62.87,18300.0,45.3866,45.401,45.3217,45.3578,18300.0
2010-12-14 11:40:00,62.86,62.88,62.75,62.76,23000.0,45.3505,45.365,45.2712,45.2784,23000.0
2010-12-14 11:50:00,62.76,62.84,62.76,62.77,21200.0,45.2784,45.3361,45.2784,45.2856,21200.0
2010-12-14 12:00:00,62.78,62.79,62.69,62.73,31700.0,45.2928,45.3,45.2279,45.2567,31700.0
2010-12-14 12:10:00,62.72,62.75,62.64,62.73,31700.0,45.2495,45.2712,45.1918,45.2567,31700.0
2010-12-14 12:20:00,62.73,62.79,62.7,62.76,15500.0,45.2567,45.3,45.2351,45.2784,15500.0
2010-12-14 12:30:00,62.76,62.76,62.67,62.72,24500.0,45.2784,45.2784,45.2135,45.2495,24500.0
2010-12-14 12:40:00,62.72,62.75,62.69,62.75,19800.0,45.2495,45.2712,45.2279,45.2712,19800.0
2010-12-14 12:50:00,62.75,62.83,62.74,62.76,30100.0,45.2712,45.3289,45.264,45.2784,30100.0
2010-12-14 13:00:00,62.76,62.83,62.76,62.79,22700.0,45.2784,45.3289,45.2784,45.3,22700.0
2010-12-14 13:10:00,62.78,62.78,62.66,62.66,26600.0,45.2928,45.2928,45.2062,45.2062,26600.0
2010-12-14 13:20:00,62.67,62.69,62.6,62.6,26000.0,45.2135,45.2279,45.163,45.163,26000.0
2010-12-14 13:30:00,62.61,62.65,62.58,62.62,32700.0,45.1702,45.199,45.1485,45.1774,32700.0
2010-12-14 13:40:00,62.63,62.7,62.63,62.69,28700.0,45.1846,45.2351,45.1846,45.2279,28700.0
2010-12-14 13:50:00,62.68,62.69,62.63,62.65,24800.0,45.2207,45.2279,45.1846,45.199,24800.0
2010-12-14 14:00:00,62.65,62.67,62.58,62.6,44300.0,45.199,45.2135,45.1485,45.163,44300.0
2010-12-14 14:10:00,62.6,62.75,62.52,62.65,202200.0,45.163,45.2712,45.1052,45.199,202200.0
2010-12-14 14:20:00,62.64,62.68,62.5,62.58,66300.0,45.1918,45.2207,45.0908,45.1485,66300.0
2010-12-14 14:30:00,62.57,62.67,62.52,62.6,54700.0,45.1413,45.2135,45.1052,45.163,54700.0
2010-12-14 14:40:00,62.58,62.61,62.43,62.44,62700.0,45.1485,45.1702,45.0403,45.0475,62700.0
2010-12-14 14:50:00,62.44,62.47,62.36,62.45,66300.0,45.0475,45.0692,44.9898,45.0547,66300.0
2010-12-14 15:00:00,62.45,62.54,62.43,62.47,55200.0,45.0547,45.1197,45.0403,45.0692,55200.0
2010-12-14 15:10:00,62.46,62.5,62.31,62.31,73200.0,45.062,45.0908,44.9537,44.9537,73200.0
2010-12-14 15:20:00,62.31,62.35,62.24,62.24,92600.0,44.9537,44.9826,44.9032,44.9032,92600.0
2010-12-14 15:30:00,62.23,62.31,62.12,62.2,74400.0,44.896,44.9537,44.8167,44.8744,74400.0
2010-12-14 15:40:00,62.2,62.35,62.16,62.21,163000.0,44.8744,44.9826,44.8455,44.8816,163000.0
2010-12-14 15:50:00,62.21,62.39,62.21,62.33,111300.0,44.8816,45.0115,44.8816,44.9682,111300.0
2010-12-15 09:30:00,62.12,62.64,62.12,62.6,48600.0,44.8167,45.1918,44.8167,45.163,48600.0
2010-12-15 09:40:00,62.6,62.8,62.55,62.75,29900.0,45.163,45.3073,45.1269,45.2712,29900.0
2010-12-15 09:50:00,62.72,62.94,62.7,62.89,34800.0,45.2495,45.4083,45.2351,45.3722,34800.0
2010-12-15 10:00:00,62.91,62.96,62.75,62.75,41100.0,45.3866,45.4227,45.2712,45.2712,41100.0
2010-12-15 10:10:00,62.75,62.87,62.74,62.79,42800.0,45.2712,45.3578,45.264,45.3,42800.0
2010-12-15 10:20:00,62.79,62.83,62.68,62.76,37800.0,45.3,45.3289,45.2207,45.2784,37800.0
2010-12-15 10:30:00,62.76,62.95,62.74,62.9,35500.0,45.2784,45.4155,45.264,45.3794,35500.0
2010-12-15 10:40:00,62.91,62.97,62.85,62.86,22400.0,45.3866,45.4299,45.3433,45.3505,22400.0
2010-12-15 10:50:00,62.87,62.95,62.86,62.9,24400.0,45.3578,45.4155,45.3505,45.3794,24400.0
2010-12-15 11:00:00,62.88,62.91,62.77,62.8,27500.0,45.365,45.3866,45.2856,45.3073,27500.0
2010-12-15 11:10:00,62.8,62.8,62.54,62.68,48800.0,45.3073,45.3073,45.1197,45.2207,48800.0
2010-12-15 11:20:00,62.68,62.7,62.58,62.67,20400.0,45.2207,45.2351,45.1485,45.2135,20400.0
2010-12-15 11:30:00,62.67,62.68,62.49,62.52,18900.0,45.2135,45.2207,45.0836,45.1052,18900.0
2010-12-15 11:40:00,62.51,62.52,62.43,62.51,22000.0,45.098,45.1052,45.0403,45.098,22000.0
2010-12-15 11:50:00,62.5,62.63,62.47,62.59,33900.0,45.0908,45.1846,45.0692,45.1557,33900.0
2010-12-15 12:00:00,62.59,62.61,62.58,62.59,13000.0,45.1557,45.1702,45.1485,45.1557,13000.0
2010-12-15 12:10:00,62.58,62.65,62.55,62.64,39800.0,45.1485,45.199,45.1269,45.1918,39800.0
2010-12-15 12:20:00,62.65,62.74,62.64,62.72,24500.0,45.199,45.264,45.1918,45.2495,24500.0
2010-12-15 12:30:00,62.72,62.73,62.65,62.65,12900.0,45.2495,45.2567,45.199,45.199,12900.0
2010-12-15 12:40:00,62.65,62.71,62.63,62.67,79800.0,45.199,45.2423,45.1846,45.2135,79800.0
2010-12-15 12:50:00,62.68,62.68,62.53,62.61,36300.0,45.2207,45.2207,45.1125,45.1702,36300.0
2010-12-15 13:00:00,62.6,62.69,62.54,62.68,31200.0,45.163,45.2279,45.1197,45.2207,31200.0
2010-12-15 13:10:00,62.67,62.72,62.65,62.69,32700.0,45.2135,45.2495,45.199,45.2279,32700.0
2010-12-15 13:20:00,62.69,62.69,62.59,62.68,40500.0,45.2279,45.2279,45.1557,45.2207,40500.0
2010-12-15 13:30:00,62.67,62.76,62.66,62.74,52800.0,45.2135,45.2784,45.2062,45.264,52800.0
2010-12-15 13:40:00,62.74,62.77,62.69,62.76,29300.0,45.264,45.2856,45.2279,45.2784,29300.0
2010-12-15 13:50:00,62.76,62.78,62.7,62.75,20600.0,45.2784,45.2928,45.2351,45.2712,20600.0
2010-12-15 14:00:00,62.75,62.77,62.68,62.7,24700.0,45.2712,45.2856,45.2207,45.2351,24700.0
2010-12-15 14:10:00,62.69,62.69,62.6,62.66,23800.0,45.2279,45.2279,45.163,45.2062,23800.0
2010-12-15 14:20:00,62.66,62.67,62.51,62.52,35900.0,45.2062,45.2135,45.098,45.1052,35900.0
2010-12-15 14:30:00,62.51,62.54,62.4,62.5,52600.0,45.098,45.1197,45.0187,45.0908,52600.0
2010-12-15 14:40:00,62.49,62.59,62.46,62.52,39800.0,45.0836,45.1557,45.062,45.1052,39800.0
2010-12-15 14:50:00,62.52,62.53,62.41,62.48,62800.0,45.1052,45.1125,45.0259,45.0764,62800.0
2010-12-15 15:00:00,62.47,62.63,62.46,62.57,61300.0,45.0692,45.1846,45.062,45.1413,61300.0
2010-12-15 15:10:00,62.57,62.66,62.53,62.65,62800.0,45.1413,45.2062,45.1125,45.199,62800.0
2010-12-15 15:20:00,62.65,62.8,62.61,62.76,94400.0,45.199,45.3073,45.1702,45.2784,94400.0
2010-12-15 15:30:00,62.75,62.89,62.71,62.88,124600.0,45.2712,45.3722,45.2423,45.365,124600.0
2010-12-15 15:40:00,62.88,62.88,62.57,62.58,179700.0,45.365,45.365,45.1413,45.1485,179700.0
2010-12-15 15:50:00,62.58,62.62,62.44,62.52,138300.0,45.1485,45.1774,45.0475,45.1052,138300.0
2010-12-16 09:30:00,62.58,62.71,62.25,62.32,49700.0,45.1485,45.2423,44.9105,44.961,49700.0
2010-12-16 09:40:00,62.32,62.58,62.32,62.43,62600.0,44.961,45.1485,44.961,45.0403,62600.0
2010-12-16 09:50:00,62.43,62.43,61.9,61.97,66600.0,45.0403,45.0403,44.6579,44.7084,66600.0
2010-12-16 10:00:00,61.92,62.28,61.92,62.25,96000.0,44.6724,44.9321,44.6724,44.9105,96000.0
2010-12-16 10:10:00,62.25,62.43,62.17,62.38,25000.0,44.9105,45.0403,44.8527,45.0042,25000.0
2010-12-16 10:20:00,62.38,62.54,62.28,62.29,26800.0,45.0042,45.1197,44.9321,44.9393,26800.0
2010-12-16 10:30:00,62.3,62.44,62.25,62.38,20100.0,44.9465,45.0475,44.9105,45.0042,20100.0
2010-12-16 10:40:00,62.38,62.54,62.38,62.53,25900.0,45.0042,45.1197,45.0042,45.1125,25900.0
2010-12-16 10:50:00,62.53,62.53,62.39,62.45,21000.0,45.1125,45.1125,45.0115,45.0547,21000.0
2010-12-16 11:00:00,62.44,62.55,62.44,62.53,19900.0,45.0475,45.1269,45.0475,45.1125,19900.0
2010-12-16 11:10:00,62.53,62.74,62.53,62.73,38900.0,45.1125,45.264,45.1125,45.2567,38900.0
2010-12-16 11:20:00,62.75,62.79,62.62,62.73,27000.0,45.2712,45.3,45.1774,45.2567,27000.0
2010-12-16 11:30:00,62.73,62.82,62.72,62.8,21900.0,45.2567,45.3217,45.2495,45.3073,21900.0
2010-12-16 11:40:00,62.8,62.87,62.76,62.78,17800.0,45.3073,45.3578,45.2784,45.2928,17800.0
2010-12-16 11:50:00,62.77,62.84,62.72,62.82,25100.0,45.2856,45.3361,45.2495,45.3217,25100.0
2010-12-16 12:00:00,62.82,62.88,62.77,62.81,49200.0,45.3217,45.365,45.2856,45.3145,49200.0
2010-12-16 12:10:00,62.83,62.86,62.79,62.85,16000.0,45.3289,45.3505,45.3,45.3433,16000.0
2010-12-16 12:20:00,62.84,62.87,62.69,62.7,20800.0,45.3361,45.3578,45.2279,45.2351,20800.0
2010-12-16 12:30:00,62.7,62.79,62.7,62.79,10100.0,45.2351,45.3,45.2351,45.3,10100.0
2010-12-16 12:40:00,62.79,62.86,62.77,62.79,16700.0,45.3,45.3505,45.2856,45.3,16700.0
2010-12-16 12:50:00,62.8,62.94,62.79,62.86,16700.0,45.3073,45.4083,45.3,45.3505,16700.0
2010-12-16 13:00:00,62.84,62.86,62.77,62.8,19700.0,45.3361,45.3505,45.2856,45.3073,19700.0
2010-12-16 13:10:00,62.8,62.82,62.71,62.73,10700.0,45.3073,45.3217,45.2423,45.2567,10700.0
2010-12-16 13:20:00,62.72,62.74,62.68,62.73,9300.0,45.2495,45.264,45.2207,45.2567,9300.0
2010-12-16 13:30:00,62.73,62.74,62.62,62.67,27500.0,45.2567,45.264,45.1774,45.2135,27500.0
2010-12-16 13:40:00,62.67,62.72,62.64,62.68,16200.0,45.2135,45.2495,45.1918,45.2207,16200.0
2010-12-16 13:50:00,62.69,62.72,62.58,62.6,14400.0,45.2279,45.2495,45.1485,45.163,14400.0
2010-12-16 14:00:00,62.6,62.62,62.53,62.54,23600.0,45.163,45.1774,45.1125,45.1197,23600.0
2010-12-16 14:10:00,62.53,62.6,62.5,62.59,21900.0,45.1125,45.163,45.0908,45.1557,21900.0
2010-12-16 14:20:00,62.59,62.69,62.58,62.67,20500.0,45.1557,45.2279,45.1485,45.2135,20500.0
2010-12-16 14:30:00,62.67,62.75,62.64,62.73,18000.0,45.2135,45.2712,45.1918,45.2567,18000.0
2010-12-16 14:40:00,62.69,62.75,62.68,62.69,31500.0,45.2279,45.2712,45.2207,45.2279,31500.0
2010-12-16 14:50:00,62.69,62.71,62.64,62.71,22600.0,45.2279,45.2423,45.1918,45.2423,22600.0
2010-12-16 15:00:00,62.71,62.86,62.71,62.85,34900.0,45.2423,45.3505,45.2423,45.3433,34900.0
2010-12-16 15:10:00,62.85,62.9,62.83,62.85,42600.0,45.3433,45.3794,45.3289,45.3433,42600.0
2010-12-16 15:20:00,62.85,62.87,62.77,62.85,42400.0,45.3433,45.3578,45.2856,45.3433,42400.0
2010-12-16 15:30:00,62.85,62.95,62.81,62.94,62700.0,45.3433,45.4155,45.3145,45.4083,62700.0
2010-12-16 15:40:00,62.94,63.0,62.92,62.98,96300.0,45.4083,45.4515,45.3938,45.4371,96300.0
2010-12-16 15:50:00,62.98,63.05,62.94,63.01,186100.0,45.4371,45.4876,45.4083,45.4588,186100.0
2010-12-17 09:30:00,62.85,62.93,62.59,62.75,400100.0,45.3433,45.401,45.1557,45.2712,400100.0
2010-12-17 09:40:00,62.76,62.76,62.44,62.6,40200.0,45.2784,45.2784,45.0475,45.163,40200.0
2010-12-17 09:50:00,62.6,62.73,62.59,62.71,63600.0,45.163,45.2567,45.1557,45.2423,63600.0
2010-12-17 10:00:00,62.72,62.72,62.44,62.58,47700.0,45.2495,45.2495,45.0475,45.1485,47700.0
2010-12-17 10:10:00,62.58,62.63,62.48,62.58,28600.0,45.1485,45.1846,45.0764,45.1485,28600.0
2010-12-17 10:20:00,62.56,62.58,62.42,62.42,24100.0,45.1341,45.1485,45.0331,45.0331,24100.0
2010-12-17 10:30:00,62.41,62.49,62.32,62.41,36600.0,45.0259,45.0836,44.961,45.0259,36600.0
2010-12-17 10:40:00,62.41,62.41,62.18,62.31,47400.0,45.0259,45.0259,44.8599,44.9537,47400.0
2010-12-17 10:50:00,62.31,62.35,62.16,62.35,42500.0,44.9537,44.9826,44.8455,44.9826,42500.0
2010-12-17 11:00:00,62.35,62.55,62.31,62.54,54600.0,44.9826,45.1269,44.9537,45.1197,54600.0
2010-12-17 11:10:00,62.53,62.61,62.5,62.6,46000.0,45.1125,45.1702,45.0908,45.163,46000.0
2010-12-17 11:20:00,62.6,62.68,62.58,62.67,42300.0,45.163,45.2207,45.1485,45.2135,42300.0
2010-12-17 11:30:00,62.67,62.9,62.65,62.87,77700.0,45.2135,45.3794,45.199,45.3578,77700.0
2010-12-17 11:40:00,62.86,62.88,62.69,62.69,15700.0,45.3505,45.365,45.2279,45.2279,15700.0
2010-12-17 11:50:00,62.7,62.71,62.57,62.58,19800.0,45.2351,45.2423,45.1413,45.1485,19800.0
2010-12-17 12:00:00,62.58,62.62,62.56,62.58,15700.0,45.1485,45.1774,45.1341,45.1485,15700.0
2010-12-17 12:10:00,62.58,62.62,62.43,62.43,20500.0,45.1485,45.1774,45.0403,45.0403,20500.0
2010-12-17 12:20:00,62.44,62.45,62.35,62.41,21700.0,45.0475,45.0547,44.9826,45.0259,21700.0
2010-12-17 12:30:00,62.42,62.43,62.33,62.34,19000.0,45.0331,45.0403,44.9682,44.9754,19000.0
2010-12-17 12:40:00,62.35,62.47,62.35,62.4,20600.0,44.9826,45.0692,44.9826,45.0187,20600.0
2010-12-17 12:50:00,62.4,62.49,62.4,62.43,15100.0,45.0187,45.0836,45.0187,45.0403,15100.0
2010-12-17 13:00:00,62.42,62.67,62.42,62.63,36000.0,45.0331,45.2135,45.0331,45.1846,36000.0
2010-12-17 13:10:00,62.64,62.67,62.56,62.66,32300.0,45.1918,45.2135,45.1341,45.2062,32300.0
2010-12-17 13:20:00,62.65,62.66,62.6,62.64,26000.0,45.199,45.2062,45.163,45.1918,26000.0
2010-12-17 13:30:00,62.64,62.75,62.63,62.74,33700.0,45.1918,45.2712,45.1846,45.264,33700.0
2010-12-17 13:40:00,62.74,62.83,62.69,62.83,29800.0,45.264,45.3289,45.2279,45.3289,29800.0
2010-12-17 13:50:00,62.83,62.84,62.76,62.81,17200.0,45.3289,45.3361,45.2784,45.3145,17200.0
2010-12-17 14:00:00,62.81,62.84,62.75,62.75,27200.0,45.3145,45.3361,45.2712,45.2712,27200.0
2010-12-17 14:10:00,62.74,62.81,62.74,62.79,23200.0,45.264,45.3145,45.264,45.3,23200.0
2010-12-17 14:20:00,62.78,62.85,62.78,62.82,33300.0,45.2928,45.3433,45.2928,45.3217,33300.0
2010-12-17 14:30:00,62.82,62.86,62.8,62.85,56800.0,45.3217,45.3505,45.3073,45.3433,56800.0
2010-12-17 14:40:00,62.86,62.89,62.84,62.87,39100.0,45.3505,45.3722,45.3361,45.3578,39100.0
2010-12-17 14:50:00,62.87,62.89,62.85,62.86,30800.0,45.3578,45.3722,45.3433,45.3505,30800.0
2010-12-17 15:00:00,62.87,62.91,62.78,62.8,36100.0,45.3578,45.3866,45.2928,45.3073,36100.0
2010-12-17 15:10:00,62.8,62.8,62.73,62.74,40500.0,45.3073,45.3073,45.2567,45.264,40500.0
2010-12-17 15:20:00,62.73,62.77,62.71,62.73,38900.0,45.2567,45.2856,45.2423,45.2567,38900.0
2010-12-17 15:30:00,62.72,62.75,62.59,62.63,91300.0,45.2495,45.2712,45.1557,45.1846,91300.0
2010-12-17 15:40:00,62.63,62.74,62.61,62.7,117300.0,45.1846,45.264,45.1702,45.2351,117300.0
2010-12-17 15:50:00,62.7,62.71,62.64,62.7,119900.0,45.2351,45.2423,45.1918,45.2351,119900.0
2010-12-20 09:30:00,62.91,62.93,62.67,62.81,38800.0,45.3866,45.401,45.2135,45.3145,38800.0
2010-12-20 09:40:00,62.78,62.87,62.76,62.78,23100.0,45.2928,45.3578,45.2784,45.2928,23100.0
2010-12-20 09:50:00,62.76,62.84,62.68,62.78,25200.0,45.2784,45.3361,45.2207,45.2928,25200.0
2010-12-20 10:00:00,62.78,62.81,62.67,62.74,27000.0,45.2928,45.3145,45.2135,45.264,27000.0
2010-12-20 10:10:00,62.73,62.73,62.45,62.67,41000.0,45.2567,45.2567,45.0547,45.2135,41000.0
2010-12-20 10:20:00,62.65,62.66,62.47,62.56,29900.0,45.199,45.2062,45.0692,45.1341,29900.0
2010-12-20 10:30:00,62.55,62.67,62.53,62.58,24900.0,45.1269,45.2135,45.1125,45.1485,24900.0
2010-12-20 10:40:00,62.59,62.64,62.51,62.62,26000.0,45.1557,45.1918,45.098,45.1774,26000.0
2010-12-20 10:50:00,62.65,62.66,62.35,62.37,37600.0,45.199,45.2062,44.9826,44.997,37600.0
2010-12-20 11:00:00,62.37,62.41,62.25,62.26,38400.0,44.997,45.0259,44.9105,44.9177,38400.0
2010-12-20 11:10:00,62.25,62.39,62.2,62.37,45100.0,44.9105,45.0115,44.8744,44.997,45100.0
2010-12-20 11:20:00,62.39,62.39,62.26,62.36,22200.0,45.0115,45.0115,44.9177,44.9898,22200.0
2010-12-20 11:30:00,62.36,62.43,62.3,62.32,28100.0,44.9898,45.0403,44.9465,44.961,28100.0
2010-12-20 11:40:00,62.34,62.42,62.33,62.41,21000.0,44.9754,45.0331,44.9682,45.0259,21000.0
2010-12-20 11:50:00,62.4,62.51,62.4,62.47,16800.0,45.0187,45.098,45.0187,45.0692,16800.0
2010-12-20 12:00:00,62.48,62.53,62.41,62.41,26700.0,45.0764,45.1125,45.0259,45.0259,26700.0
2010-12-20 12:10:00,62.4,62.43,62.29,62.35,36000.0,45.0187,45.0403,44.9393,44.9826,36000.0
2010-12-20 12:20:00,62.35,62.36,62.28,62.31,39200.0,44.9826,44.9898,44.9321,44.9537,39200.0
2010-12-20 12:30:00,62.32,62.36,62.27,62.3,27300.0,44.961,44.9898,44.9249,44.9465,27300.0
2010-12-20 12:40:00,62.3,62.33,62.21,62.21,58900.0,44.9465,44.9682,44.8816,44.8816,58900.0
2010-12-20 12:50:00,62.22,62.28,62.12,62.24,56100.0,44.8888,44.9321,44.8167,44.9032,56100.0
2010-12-20 13:00:00,62.25,62.25,62.16,62.18,48400.0,44.9105,44.9105,44.8455,44.8599,48400.0
2010-12-20 13:10:00,62.19,62.2,62.06,62.17,37900.0,44.8672,44.8744,44.7734,44.8527,37900.0
2010-12-20 13:20:00,62.18,62.24,62.13,62.13,30600.0,44.8599,44.9032,44.8239,44.8239,30600.0
2010-12-20 13:30:00,62.14,62.21,62.14,62.17,23500.0,44.8311,44.8816,44.8311,44.8527,23500.0
2010-12-20 13:40:00,62.18,62.23,62.17,62.19,21300.0,44.8599,44.896,44.8527,44.8672,21300.0
2010-12-20 13:50:00,62.17,62.18,62.1,62.11,28200.0,44.8527,44.8599,44.8022,44.8094,28200.0
2010-12-20 14:00:00,62.12,62.28,62.11,62.23,51000.0,44.8167,44.9321,44.8094,44.896,51000.0
2010-12-20 14:10:00,62.22,62.3,62.22,62.29,37900.0,44.8888,44.9465,44.8888,44.9393,37900.0
2010-12-20 14:20:00,62.3,62.33,62.22,62.25,36100.0,44.9465,44.9682,44.8888,44.9105,36100.0
2010-12-20 14:30:00,62.27,62.28,62.2,62.22,40200.0,44.9249,44.9321,44.8744,44.8888,40200.0
2010-12-20 14:40:00,62.22,62.31,62.19,62.27,32100.0,44.8888,44.9537,44.8672,44.9249,32100.0
2010-12-20 14:50:00,62.27,62.29,62.22,62.27,25100.0,44.9249,44.9393,44.8888,44.9249,25100.0
2010-12-20 15:00:00,62.26,62.31,62.21,62.26,34900.0,44.9177,44.9537,44.8816,44.9177,34900.0
2010-12-20 15:10:00,62.25,62.29,62.21,62.26,40200.0,44.9105,44.9393,44.8816,44.9177,40200.0
2010-12-20 15:20:00,62.25,62.33,62.25,62.28,35400.0,44.9105,44.9682,44.9105,44.9321,35400.0
2010-12-20 15:30:00,62.28,62.39,62.28,62.3,42000.0,44.9321,45.0115,44.9321,44.9465,42000.0
2010-12-20 15:40:00,62.3,62.35,62.27,62.28,81400.0,44.9465,44.9826,44.9249,44.9321,81400.0
2010-12-20 15:50:00,62.28,62.38,62.28,62.33,111100.0,44.9321,45.0042,44.9321,44.9682,111100.0
2010-12-21 09:30:00,62.42,62.65,62.35,62.65,40500.0,45.0331,45.199,44.9826,45.199,40500.0
2010-12-21 09:40:00,62.65,62.75,62.51,62.55,33000.0,45.199,45.2712,45.098,45.1269,33000.0
2010-12-21 09:50:00,62.53,62.73,62.53,62.63,41700.0,45.1125,45.2567,45.1125,45.1846,41700.0
2010-12-21 10:00:00,62.65,62.77,62.65,62.71,24600.0,45.199,45.2856,45.199,45.2423,24600.0
2010-12-21 10:10:00,62.71,62.74,62.6,62.71,18900.0,45.2423,45.264,45.163,45.2423,18900.0
2010-12-21 10:20:00,62.71,62.82,62.71,62.71,18700.0,45.2423,45.3217,45.2423,45.2423,18700.0
2010-12-21 10:30:00,62.71,62.76,62.63,62.7,12500.0,45.2423,45.2784,45.1846,45.2351,12500.0
2010-12-21 10:40:00,62.71,62.73,62.62,62.67,14100.0,45.2423,45.2567,45.1774,45.2135,14100.0
2010-12-21 10:50:00,62.67,62.76,62.66,62.67,29100.0,45.2135,45.2784,45.2062,45.2135,29100.0
2010-12-21 11:00:00,62.67,62.71,62.58,62.69,18900.0,45.2135,45.2423,45.1485,45.2279,18900.0
2010-12-21 11:10:00,62.69,62.76,62.68,62.69,19500.0,45.2279,45.2784,45.2207,45.2279,19500.0
2010-12-21 11:20:00,62.7,62.7,62.65,62.66,15500.0,45.2351,45.2351,45.199,45.2062,15500.0
2010-12-21 11:30:00,62.67,62.69,62.59,62.66,34600.0,45.2135,45.2279,45.1557,45.2062,34600.0
2010-12-21 11:40:00,62.66,62.68,62.55,62.57,24000.0,45.2062,45.2207,45.1269,45.1413,24000.0
2010-12-21 11:50:00,62.57,62.59,62.51,62.56,33300.0,45.1413,45.1557,45.098,45.1341,33300.0
2010-12-21 12:00:00,62.58,62.61,62.46,62.53,36900.0,45.1485,45.1702,45.062,45.1125,36900.0
2010-12-21 12:10:00,62.52,62.55,62.46,62.55,29100.0,45.1052,45.1269,45.062,45.1269,29100.0
2010-12-21 12:20:00,62.56,62.62,62.53,62.56,14500.0,45.1341,45.1774,45.1125,45.1341,14500.0
2010-12-21 12:30:00,62.56,62.61,62.56,62.59,14000.0,45.1341,45.1702,45.1341,45.1557,14000.0
2010-12-21 12:40:00,62.59,62.66,62.58,62.62,19500.0,45.1557,45.2062,45.1485,45.1774,19500.0
2010-12-21 12:50:00,62.62,62.8,62.61,62.78,24700.0,45.1774,45.3073,45.1702,45.2928,24700.0
2010-12-21 13:00:00,62.77,62.78,62.64,62.64,17100.0,45.2856,45.2928,45.1918,45.1918,17100.0
2010-12-21 13:10:00,62.64,62.7,62.6,62.64,18600.0,45.1918,45.2351,45.163,45.1918,18600.0
2010-12-21 13:20:00,62.64,62.71,62.63,62.7,20000.0,45.1918,45.2423,45.1846,45.2351,20000.0
2010-12-21 13:30:00,62.7,62.71,62.63,62.7,16400.0,45.2351,45.2423,45.1846,45.2351,16400.0
2010-12-21 13:40:00,62.69,62.74,62.6,62.6,24100.0,45.2279,45.264,45.163,45.163,24100.0
2010-12-21 13:50:00,62.61,62.71,62.6,62.71,12100.0,45.1702,45.2423,45.163,45.2423,12100.0
2010-12-21 14:00:00,62.71,62.78,62.7,62.73,28100.0,45.2423,45.2928,45.2351,45.2567,28100.0
2010-12-21 14:10:00,62.73,62.75,62.65,62.66,41800.0,45.2567,45.2712,45.199,45.2062,41800.0
2010-12-21 14:20:00,62.66,62.66,62.57,62.57,23500.0,45.2062,45.2062,45.1413,45.1413,23500.0
2010-12-21 14:30:00,62.56,62.57,62.39,62.39,57000.0,45.1341,45.1413,45.0115,45.0115,57000.0
2010-12-21 14:40:00,62.4,62.46,62.35,62.36,55500.0,45.0187,45.062,44.9826,44.9898,55500.0
2010-12-21 14:50:00,62.36,62.41,62.35,62.38,53900.0,44.9898,45.0259,44.9826,45.0042,53900.0
2010-12-21 15:00:00,62.38,62.53,62.36,62.53,67100.0,45.0042,45.1125,44.9898,45.1125,67100.0
2010-12-21 15:10:00,62.53,62.62,62.53,62.59,142500.0,45.1125,45.1774,45.1125,45.1557,142500.0
2010-12-21 15:20:00,62.59,62.62,62.56,62.61,29700.0,45.1557,45.1774,45.1341,45.1702,29700.0
2010-12-21 15:30:00,62.61,62.69,62.59,62.66,67500.0,45.1702,45.2279,45.1557,45.2062,67500.0
2010-12-21 15:40:00,62.65,62.66,62.57,62.61,76400.0,45.199,45.2062,45.1413,45.1702,76400.0
2010-12-21 15:50:00,62.61,62.7,62.59,62.66,129500.0,45.1702,45.2351,45.1557,45.2062,129500.0
2010-12-22 09:30:00,62.77,62.8,62.29,62.3,47500.0,45.2856,45.3073,44.9393,44.9465,47500.0
2010-12-22 09:40:00,62.3,62.44,62.29,62.41,28600.0,44.9465,45.0475,44.9393,45.0259,28600.0
2010-12-22 09:50:00,62.4,62.8,62.39,62.76,25300.0,45.0187,45.3073,45.0115,45.2784,25300.0
2010-12-22 10:00:00,62.79,62.86,62.67,62.84,35800.0,45.3,45.3505,45.2135,45.3361,35800.0
2010-12-22 10:10:00,62.85,62.96,62.79,62.83,38500.0,45.3433,45.4227,45.3,45.3289,38500.0
2010-12-22 10:20:00,62.81,62.91,62.74,62.87,28200.0,45.3145,45.3866,45.264,45.3578,28200.0
2010-12-22 10:30:00,62.88,62.89,62.64,62.71,33900.0,45.365,45.3722,45.1918,45.2423,33900.0
2010-12-22 10:40:00,62.71,62.74,62.66,62.67,18100.0,45.2423,45.264,45.2062,45.2135,18100.0
2010-12-22 10:50:00,62.69,62.76,62.67,62.7,22200.0,45.2279,45.2784,45.2135,45.2351,22200.0
2010-12-22 11:00:00,62.7,62.74,62.67,62.72,13300.0,45.2351,45.264,45.2135,45.2495,13300.0
2010-12-22 11:10:00,62.71,62.76,62.68,62.7,17500.0,45.2423,45.2784,45.2207,45.2351,17500.0
2010-12-22 11:20:00,62.7,62.76,62.66,62.71,13900.0,45.2351,45.2784,45.2062,45.2423,13900.0
2010-12-22 11:30:00,62.71,62.85,62.68,62.84,20600.0,45.2423,45.3433,45.2207,45.3361,20600.0
2010-12-22 11:40:00,62.84,62.87,62.8,62.87,19100.0,45.3361,45.3578,45.3073,45.3578,19100.0
2010-12-22 11:50:00,62.87,62.93,62.85,62.93,23600.0,45.3578,45.401,45.3433,45.401,23600.0
2010-12-22 12:00:00,62.93,62.95,62.85,62.89,19100.0,45.401,45.4155,45.3433,45.3722,19100.0
2010-12-22 12:10:00,62.89,62.94,62.84,62.85,27000.0,45.3722,45.4083,45.3361,45.3433,27000.0
2010-12-22 12:20:00,62.85,62.91,62.82,62.88,24800.0,45.3433,45.3866,45.3217,45.365,24800.0
2010-12-22 12:30:00,62.88,62.93,62.87,62.87,21200.0,45.365,45.401,45.3578,45.3578,21200.0
2010-12-22 12:40:00,62.88,62.9,62.85,62.89,25100.0,45.365,45.3794,45.3433,45.3722,25100.0
2010-12-22 12:50:00,62.89,62.92,62.88,62.88,20200.0,45.3722,45.3938,45.365,45.365,20200.0
2010-12-22 13:00:00,62.87,62.88,62.79,62.81,20200.0,45.3578,45.365,45.3,45.3145,20200.0
2010-12-22 13:10:00,62.81,62.81,62.74,62.78,19000.0,45.3145,45.3145,45.264,45.2928,19000.0
2010-12-22 13:20:00,62.78,62.81,62.75,62.79,22800.0,45.2928,45.3145,45.2712,45.3,22800.0
2010-12-22 13:30:00,62.78,62.78,62.73,62.78,25600.0,45.2928,45.2928,45.2567,45.2928,25600.0
2010-12-22 13:40:00,62.78,62.79,62.65,62.68,31400.0,45.2928,45.3,45.199,45.2207,31400.0
2010-12-22 13:50:00,62.67,62.67,62.6,62.63,27000.0,45.2135,45.2135,45.163,45.1846,27000.0
2010-12-22 14:00:00,62.63,62.66,62.57,62.61,26700.0,45.1846,45.2062,45.1413,45.1702,26700.0
2010-12-22 14:10:00,62.62,62.63,62.52,62.53,26700.0,45.1774,45.1846,45.1052,45.1125,26700.0
2010-12-22 14:20:00,62.52,62.64,62.51,62.62,25600.0,45.1052,45.1918,45.098,45.1774,25600.0
2010-12-22 14:30:00,62.61,62.63,62.57,62.62,30000.0,45.1702,45.1846,45.1413,45.1774,30000.0
2010-12-22 14:40:00,62.63,62.64,62.59,62.63,14100.0,45.1846,45.1918,45.1557,45.1846,14100.0
2010-12-22 14:50:00,62.63,62.71,62.63,62.7,27600.0,45.1846,45.2423,45.1846,45.2351,27600.0
2010-12-22 15:00:00,62.69,62.7,62.64,62.69,18500.0,45.2279,45.2351,45.1918,45.2279,18500.0
2010-12-22 15:10:00,62.7,62.7,62.65,62.67,18100.0,45.2351,45.2351,45.199,45.2135,18100.0
2010-12-22 15:20:00,62.67,62.71,62.67,62.7,21400.0,45.2135,45.2423,45.2135,45.2351,21400.0
2010-12-22 15:30:00,62.7,62.72,62.65,62.69,28900.0,45.2351,45.2495,45.199,45.2279,28900.0
2010-12-22 15:40:00,62.69,62.76,62.68,62.68,41000.0,45.2279,45.2784,45.2207,45.2207,41000.0
2010-12-22 15:50:00,62.68,62.7,62.62,62.67,103600.0,45.2207,45.2351,45.1774,45.2135,103600.0
2010-12-23 09:30:00,62.69,62.86,62.69,62.82,50700.0,45.2279,45.3505,45.2279,45.3217,50700.0
2010-12-23 09:40:00,62.86,62.96,62.77,62.87,28800.0,45.3505,45.4227,45.2856,45.3578,28800.0
2010-12-23 09:50:00,62.87,62.87,62.7,62.76,24000.0,45.3578,45.3578,45.2351,45.2784,24000.0
2010-12-23 10:00:00,62.75,62.89,62.71,62.83,25600.0,45.2712,45.3722,45.2423,45.3289,25600.0
2010-12-23 10:10:00,62.83,62.87,62.61,62.65,28600.0,45.3289,45.3578,45.1702,45.199,28600.0
2010-12-23 10:20:00,62.64,62.71,62.61,62.62,31500.0,45.1918,45.2423,45.1702,45.1774,31500.0
2010-12-23 10:30:00,62.63,62.64,62.33,62.37,73500.0,45.1846,45.1918,44.9682,44.997,73500.0
2010-12-23 10:40:00,62.37,62.53,62.37,62.42,33800.0,44.997,45.1125,44.997,45.0331,33800.0
2010-12-23 10:50:00,62.43,62.5,62.43,62.43,32900.0,45.0403,45.0908,45.0403,45.0403,32900.0
2010-12-23 11:00:00,62.42,62.56,62.42,62.56,18100.0,45.0331,45.1341,45.0331,45.1341,18100.0
2010-12-23 11:10:00,62.57,62.68,62.55,62.62,16200.0,45.1413,45.2207,45.1269,45.1774,16200.0
2010-12-23 11:20:00,62.62,62.67,62.57,62.65,21000.0,45.1774,45.2135,45.1413,45.199,21000.0
2010-12-23 11:30:00,62.66,62.67,62.48,62.5,16500.0,45.2062,45.2135,45.0764,45.0908,16500.0
2010-12-23 11:40:00,62.48,62.51,62.43,62.46,27100.0,45.0764,45.098,45.0403,45.062,27100.0
2010-12-23 11:50:00,62.46,62.59,62.46,62.56,32700.0,45.062,45.1557,45.062,45.1341,32700.0
2010-12-23 12:00:00,62.58,62.59,62.56,62.56,10100.0,45.1485,45.1557,45.1341,45.1341,10100.0
2010-12-23 12:10:00,62.54,62.57,62.53,62.55,5600.0,45.1197,45.1413,45.1125,45.1269,5600.0
2010-12-23 12:20:00,62.56,62.63,62.56,62.6,22400.0,45.1341,45.1846,45.1341,45.163,22400.0
2010-12-23 12:30:00,62.59,62.6,62.56,62.56,6400.0,45.1557,45.163,45.1341,45.1341,6400.0
2010-12-23 12:40:00,62.56,62.57,62.42,62.42,26500.0,45.1341,45.1413,45.0331,45.0331,26500.0
2010-12-23 12:50:00,62.44,62.48,62.44,62.44,26000.0,45.0475,45.0764,45.0475,45.0475,26000.0
2010-12-23 13:00:00,62.45,62.49,62.43,62.46,19100.0,45.0547,45.0836,45.0403,45.062,19100.0
2010-12-23 13:10:00,62.45,62.46,62.43,62.44,25300.0,45.0547,45.062,45.0403,45.0475,25300.0
2010-12-23 13:20:00,62.46,62.46,62.39,62.4,24400.0,45.062,45.062,45.0115,45.0187,24400.0
2010-12-23 13:30:00,62.41,62.43,62.37,62.39,22200.0,45.0259,45.0403,44.997,45.0115,22200.0
2010-12-23 13:40:00,62.4,62.42,62.35,62.37,13700.0,45.0187,45.0331,44.9826,44.997,13700.0
2010-12-23 13:50:00,62.38,62.38,62.35,62.37,7400.0,45.0042,45.0042,44.9826,44.997,7400.0
2010-12-23 14:00:00,62.38,62.38,62.31,62.33,22000.0,45.0042,45.0042,44.9537,44.9682,22000.0
2010-12-23 14:10:00,62.34,62.37,62.26,62.31,24800.0,44.9754,44.997,44.9177,44.9537,24800.0
2010-12-23 14:20:00,62.31,62.32,62.23,62.28,19100.0,44.9537,44.961,44.896,44.9321,19100.0
2010-12-23 14:30:00,62.29,62.33,62.28,62.3,37500.0,44.9393,44.9682,44.9321,44.9465,37500.0
2010-12-23 14:40:00,62.3,62.35,62.27,62.3,30400.0,44.9465,44.9826,44.9249,44.9465,30400.0
2010-12-23 14:50:00,62.28,62.4,62.28,62.4,21600.0,44.9321,45.0187,44.9321,45.0187,21600.0
2010-12-23 15:00:00,62.4,62.41,62.37,62.4,15800.0,45.0187,45.0259,44.997,45.0187,15800.0
2010-12-23 15:10:00,62.4,62.44,62.39,62.42,12200.0,45.0187,45.0475,45.0115,45.0331,12200.0
2010-12-23 15:20:00,62.42,62.45,62.38,62.44,22200.0,45.0331,45.0547,45.0042,45.0475,22200.0
2010-12-23 15:30:00,62.43,62.47,62.4,62.43,33600.0,45.0403,45.0692,45.0187,45.0403,33600.0
2010-12-23 15:40:00,62.43,62.48,62.36,62.4,55300.0,45.0403,45.0764,44.9898,45.0187,55300.0
2010-12-23 15:50:00,62.39,62.49,62.37,62.47,48400.0,45.0115,45.0836,44.997,45.0692,48400.0
2010-12-27 09:30:00,62.15,62.43,62.14,62.2,30300.0,44.8383,45.0403,44.8311,44.8744,30300.0
2010-12-27 09:40:00,62.18,62.38,62.15,62.28,24700.0,44.8599,45.0042,44.8383,44.9321,24700.0
2010-12-27 09:50:00,62.29,62.29,62.19,62.28,71400.0,44.9393,44.9393,44.8672,44.9321,71400.0
2010-12-27 10:00:00,62.28,62.29,62.16,62.18,36700.0,44.9321,44.9393,44.8455,44.8599,36700.0
2010-12-27 10:10:00,62.17,62.33,62.17,62.24,53000.0,44.8527,44.9682,44.8527,44.9032,53000.0
2010-12-27 10:20:00,62.25,62.5,62.24,62.47,26100.0,44.9105,45.0908,44.9032,45.0692,26100.0
2010-12-27 10:30:00,62.47,62.55,62.41,62.53,22700.0,45.0692,45.1269,45.0259,45.1125,22700.0
2010-12-27 10:40:00,62.52,62.56,62.51,62.55,24900.0,45.1052,45.1341,45.098,45.1269,24900.0
2010-12-27 10:50:00,62.56,62.62,62.52,62.55,9200.0,45.1341,45.1774,45.1052,45.1269,9200.0
2010-12-27 11:00:00,62.56,62.57,62.51,62.56,13100.0,45.1341,45.1413,45.098,45.1341,13100.0
2010-12-27 11:10:00,62.55,62.59,62.52,62.59,12200.0,45.1269,45.1557,45.1052,45.1557,12200.0
2010-12-27 11:20:00,62.59,62.64,62.58,62.62,17200.0,45.1557,45.1918,45.1485,45.1774,17200.0
2010-12-27 11:30:00,62.63,62.71,62.61,62.7,19700.0,45.1846,45.2423,45.1702,45.2351,19700.0
2010-12-27 11:40:00,62.69,62.72,62.63,62.68,39000.0,45.2279,45.2495,45.1846,45.2207,39000.0
2010-12-27 11:50:00,62.68,62.7,62.64,62.66,11300.0,45.2207,45.2351,45.1918,45.2062,11300.0
2010-12-27 12:00:00,62.65,62.7,62.64,62.69,15300.0,45.199,45.2351,45.1918,45.2279,15300.0
2010-12-27 12:10:00,62.69,62.7,62.66,62.68,19200.0,45.2279,45.2351,45.2062,45.2207,19200.0
2010-12-27 12:20:00,62.68,62.74,62.68,62.71,13100.0,45.2207,45.264,45.2207,45.2423,13100.0
2010-12-27 12:30:00,62.72,62.74,62.67,62.71,11300.0,45.2495,45.264,45.2135,45.2423,11300.0
2010-12-27 12:40:00,62.71,62.73,62.68,62.73,7500.0,45.2423,45.2567,45.2207,45.2567,7500.0
2010-12-27 12:50:00,62.72,62.73,62.66,62.71,15600.0,45.2495,45.2567,45.2062,45.2423,15600.0
2010-12-27 13:00:00,62.71,62.74,62.65,62.69,13900.0,45.2423,45.264,45.199,45.2279,13900.0
2010-12-27 13:10:00,62.68,62.76,62.67,62.73,10000.0,45.2207,45.2784,45.2135,45.2567,10000.0
2010-12-27 13:20:00,62.73,62.85,62.73,62.82,12400.0,45.2567,45.3433,45.2567,45.3217,12400.0
2010-12-27 13:30:00,62.83,62.86,62.74,62.79,10700.0,45.3289,45.3505,45.264,45.3,10700.0
2010-12-27 13:40:00,62.8,62.84,62.75,62.77,36100.0,45.3073,45.3361,45.2712,45.2856,36100.0
2010-12-27 13:50:00,62.77,62.82,62.76,62.81,17400.0,45.2856,45.3217,45.2784,45.3145,17400.0
2010-12-27 14:00:00,62.81,62.82,62.76,62.79,12000.0,45.3145,45.3217,45.2784,45.3,12000.0
2010-12-27 14:10:00,62.78,62.8,62.69,62.73,28600.0,45.2928,45.3073,45.2279,45.2567,28600.0
2010-12-27 14:20:00,62.73,62.78,62.7,62.74,29000.0,45.2567,45.2928,45.2351,45.264,29000.0
2010-12-27 14:30:00,62.73,62.85,62.73,62.85,11900.0,45.2567,45.3433,45.2567,45.3433,11900.0
2010-12-27 14:40:00,62.84,62.87,62.82,62.85,16600.0,45.3361,45.3578,45.3217,45.3433,16600.0
2010-12-27 14:50:00,62.85,62.86,62.79,62.82,26900.0,45.3433,45.3505,45.3,45.3217,26900.0
2010-12-27 15:00:00,62.82,62.89,62.77,62.83,16700.0,45.3217,45.3722,45.2856,45.3289,16700.0
2010-12-27 15:10:00,62.83,62.86,62.8,62.83,30400.0,45.3289,45.3505,45.3073,45.3289,30400.0
2010-12-27 15:20:00,62.83,62.91,62.82,62.87,14600.0,45.3289,45.3866,45.3217,45.3578,14600.0
2010-12-27 15:30:00,62.87,62.88,62.8,62.8,20400.0,45.3578,45.365,45.3073,45.3073,20400.0
2010-12-27 15:40:00,62.8,62.88,62.8,62.81,28400.0,45.3073,45.365,45.3073,45.3145,28400.0
2010-12-27 15:50:00,62.81,62.86,62.75,62.78,60700.0,45.3145,45.3505,45.2712,45.2928,60700.0
2010-12-28 09:30:00,62.88,62.95,62.73,62.85,53100.0,45.365,45.4155,45.2567,45.3433,53100.0
2010-12-28 09:40:00,62.85,62.9,62.73,62.87,39500.0,45.3433,45.3794,45.2567,45.3578,39500.0
2010-12-28 09:50:00,62.88,62.89,62.59,62.59,23300.0,45.365,45.3722,45.1557,45.1557,23300.0
2010-12-28 10:00:00,62.59,62.63,62.45,62.52,28800.0,45.1557,45.1846,45.0547,45.1052,28800.0
2010-12-28 10:10:00,62.52,62.54,62.43,62.52,18300.0,45.1052,45.1197,45.0403,45.1052,18300.0
2010-12-28 10:20:00,62.51,62.6,62.5,62.58,20100.0,45.098,45.163,45.0908,45.1485,20100.0
2010-12-28 10:30:00,62.58,62.58,62.49,62.53,18800.0,45.1485,45.1485,45.0836,45.1125,18800.0
2010-12-28 10:40:00,62.54,62.57,62.48,62.52,25500.0,45.1197,45.1413,45.0764,45.1052,25500.0
2010-12-28 10:50:00,62.51,62.56,62.42,62.43,48400.0,45.098,45.1341,45.0331,45.0403,48400.0
2010-12-28 11:00:00,62.43,62.49,62.39,62.44,34500.0,45.0403,45.0836,45.0115,45.0475,34500.0
2010-12-28 11:10:00,62.43,62.48,62.38,62.46,15700.0,45.0403,45.0764,45.0042,45.062,15700.0
2010-12-28 11:20:00,62.46,62.47,62.41,62.44,38300.0,45.062,45.0692,45.0259,45.0475,38300.0
2010-12-28 11:30:00,62.43,62.49,62.39,62.49,16200.0,45.0403,45.0836,45.0115,45.0836,16200.0
2010-12-28 11:40:00,62.49,62.5,62.41,62.42,41700.0,45.0836,45.0908,45.0259,45.0331,41700.0
2010-12-28 11:50:00,62.42,62.52,62.42,62.49,11800.0,45.0331,45.1052,45.0331,45.0836,11800.0
2010-12-28 12:00:00,62.48,62.53,62.45,62.53,35500.0,45.0764,45.1125,45.0547,45.1125,35500.0
2010-12-28 12:10:00,62.53,62.62,62.53,62.62,8800.0,45.1125,45.1774,45.1125,45.1774,8800.0
2010-12-28 12:20:00,62.62,62.64,62.57,62.63,28700.0,45.1774,45.1918,45.1413,45.1846,28700.0
2010-12-28 12:30:00,62.64,62.67,62.6,62.63,6600.0,45.1918,45.2135,45.163,45.1846,6600.0
2010-12-28 12:40:00,62.63,62.63,62.58,62.61,14700.0,45.1846,45.1846,45.1485,45.1702,14700.0
2010-12-28 12:50:00,62.61,62.64,62.57,62.63,21200.0,45.1702,45.1918,45.1413,45.1846,21200.0
2010-12-28 13:00:00,62.64,62.71,62.64,62.7,9300.0,45.1918,45.2423,45.1918,45.2351,9300.0
2010-12-28 13:10:00,62.7,62.7,62.66,62.7,8700.0,45.2351,45.2351,45.2062,45.2351,8700.0
2010-12-28 13:20:00,62.7,62.72,62.69,62.69,4700.0,45.2351,45.2495,45.2279,45.2279,4700.0
2010-12-28 13:30:00,62.69,62.76,62.69,62.74,11500.0,45.2279,45.2784,45.2279,45.264,11500.0
2010-12-28 13:40:00,62.74,62.76,62.7,62.71,30700.0,45.264,45.2784,45.2351,45.2423,30700.0
2010-12-28 13:50:00,62.72,62.75,62.71,62.74,5700.0,45.2495,45.2712,45.2423,45.264,5700.0
2010-12-28 14:00:00,62.74,62.75,62.73,62.74,8900.0,45.264,45.2712,45.2567,45.264,8900.0
2010-12-28 14:10:00,62.73,62.79,62.73,62.78,13600.0,45.2567,45.3,45.2567,45.2928,13600.0
2010-12-28 14:20:00,62.78,62.8,62.76,62.76,10800.0,45.2928,45.3073,45.2784,45.2784,10800.0
2010-12-28 14:30:00,62.75,62.79,62.72,62.79,13900.0,45.2712,45.3,45.2495,45.3,13900.0
2010-12-28 14:40:00,62.78,62.81,62.78,62.79,6900.0,45.2928,45.3145,45.2928,45.3,6900.0
2010-12-28 14:50:00,62.79,62.84,62.78,62.81,20700.0,45.3,45.3361,45.2928,45.3145,20700.0
2010-12-28 15:00:00,62.81,62.84,62.79,62.8,17900.0,45.3145,45.3361,45.3,45.3073,17900.0
2010-12-28 15:10:00,62.8,62.81,62.76,62.78,17500.0,45.3073,45.3145,45.2784,45.2928,17500.0
2010-12-28 15:20:00,62.76,62.8,62.74,62.79,22900.0,45.2784,45.3073,45.264,45.3,22900.0
2010-12-28 15:30:00,62.79,62.81,62.77,62.78,19600.0,45.3,45.3145,45.2856,45.2928,19600.0
2010-12-28 15:40:00,62.78,62.82,62.76,62.77,34300.0,45.2928,45.3217,45.2784,45.2856,34300.0
2010-12-28 15:50:00,62.77,62.78,62.69,62.74,64200.0,45.2856,45.2928,45.2279,45.264,64200.0
2010-12-29 09:30:00,62.81,62.9,62.72,62.8,26500.0,45.3145,45.3794,45.2495,45.3073,26500.0
2010-12-29 09:40:00,62.82,62.9,62.76,62.9,37200.0,45.3217,45.3794,45.2784,45.3794,37200.0
2010-12-29 09:50:00,62.9,62.98,62.83,62.96,27200.0,45.3794,45.4371,45.3289,45.4227,27200.0
2010-12-29 10:00:00,62.96,63.0,62.95,62.97,17900.0,45.4227,45.4515,45.4155,45.4299,17900.0
2010-12-29 10:10:00,62.95,63.12,62.95,63.12,44700.0,45.4155,45.5381,45.4155,45.5381,44700.0
2010-12-29 10:20:00,63.11,63.13,62.86,62.86,80900.0,45.5309,45.5453,45.3505,45.3505,80900.0
2010-12-29 10:30:00,62.85,62.85,62.75,62.81,25500.0,45.3433,45.3433,45.2712,45.3145,25500.0
2010-12-29 10:40:00,62.82,62.99,62.81,62.97,34300.0,45.3217,45.4443,45.3145,45.4299,34300.0
2010-12-29 10:50:00,62.97,63.02,62.87,62.87,20300.0,45.4299,45.466,45.3578,45.3578,20300.0
2010-12-29 11:00:00,62.88,62.89,62.83,62.89,11700.0,45.365,45.3722,45.3289,45.3722,11700.0
2010-12-29 11:10:00,62.89,62.95,62.89,62.91,20700.0,45.3722,45.4155,45.3722,45.3866,20700.0
2010-12-29 11:20:00,62.92,62.97,62.9,62.97,10700.0,45.3938,45.4299,45.3794,45.4299,10700.0
2010-12-29 11:30:00,62.97,63.02,62.89,62.99,34600.0,45.4299,45.466,45.3722,45.4443,34600.0
2010-12-29 11:40:00,62.99,63.02,62.96,62.97,7900.0,45.4443,45.466,45.4227,45.4299,7900.0
2010-12-29 11:50:00,62.97,62.98,62.88,62.94,34300.0,45.4299,45.4371,45.365,45.4083,34300.0
2010-12-29 12:00:00,62.95,62.96,62.88,62.93,17200.0,45.4155,45.4227,45.365,45.401,17200.0
2010-12-29 12:10:00,62.94,62.96,62.9,62.91,13800.0,45.4083,45.4227,45.3794,45.3866,13800.0
2010-12-29 12:20:00,62.9,62.94,62.87,62.87,22700.0,45.3794,45.4083,45.3578,45.3578,22700.0
2010-12-29 12:30:00,62.88,62.92,62.87,62.91,33200.0,45.365,45.3938,45.3578,45.3866,33200.0
2010-12-29 12:40:00,62.91,62.94,62.86,62.9,11300.0,45.3866,45.4083,45.3505,45.3794,11300.0
2010-12-29 12:50:00,62.9,62.9,62.84,62.85,16000.0,45.3794,45.3794,45.3361,45.3433,16000.0
2010-12-29 13:00:00,62.85,62.9,62.82,62.83,34300.0,45.3433,45.3794,45.3217,45.3289,34300.0
2010-12-29 13:10:00,62.86,62.9,62.83,62.9,12700.0,45.3505,45.3794,45.3289,45.3794,12700.0
2010-12-29 13:20:00,62.9,62.93,62.88,62.89,22700.0,45.3794,45.401,45.365,45.3722,22700.0
2010-12-29 13:30:00,62.89,62.9,62.85,62.9,21500.0,45.3722,45.3794,45.3433,45.3794,21500.0
2010-12-29 13:40:00,62.89,62.93,62.88,62.91,11600.0,45.3722,45.401,45.365,45.3866,11600.0
2010-12-29 13:50:00,62.9,62.91,62.86,62.89,13700.0,45.3794,45.3866,45.3505,45.3722,13700.0
2010-12-29 14:00:00,62.9,62.91,62.79,62.79,35100.0,45.3794,45.3866,45.3,45.3,35100.0
2010-12-29 14:10:00,62.79,62.8,62.75,62.78,23100.0,45.3,45.3073,45.2712,45.2928,23100.0
2010-12-29 14:20:00,62.79,62.81,62.79,62.81,15600.0,45.3,45.3145,45.3,45.3145,15600.0
2010-12-29 14:30:00,62.81,62.82,62.74,62.78,40400.0,45.3145,45.3217,45.264,45.2928,40400.0
2010-12-29 14:40:00,62.8,62.84,62.79,62.83,17100.0,45.3073,45.3361,45.3,45.3289,17100.0
2010-12-29 14:50:00,62.84,62.89,62.83,62.88,14700.0,45.3361,45.3722,45.3289,45.365,14700.0
2010-12-29 15:00:00,62.88,62.92,62.86,62.91,25400.0,45.365,45.3938,45.3505,45.3866,25400.0
2010-12-29 15:10:00,62.92,62.94,62.89,62.9,23200.0,45.3938,45.4083,45.3722,45.3794,23200.0
2010-12-29 15:20:00,62.9,62.92,62.87,62.89,23500.0,45.3794,45.3938,45.3578,45.3722,23500.0
2010-12-29 15:30:00,62.9,62.91,62.88,62.89,34100.0,45.3794,45.3866,45.365,45.3722,34100.0
2010-12-29 15:40:00,62.9,62.9,62.83,62.87,47100.0,45.3794,45.3794,45.3289,45.3578,47100.0
2010-12-29 15:50:00,62.87,62.9,62.74,62.76,82500.0,45.3578,45.3794,45.264,45.2784,82500.0
2010-12-30 09:30:00,62.77,62.85,62.7,62.75,29900.0,45.2856,45.3433,45.2351,45.2712,29900.0
2010-12-30 09:40:00,62.72,63.03,62.72,62.94,24200.0,45.2495,45.4732,45.2495,45.4083,24200.0
2010-12-30 09:50:00,62.93,62.97,62.75,62.82,23100.0,45.401,45.4299,45.2712,45.3217,23100.0
2010-12-30 10:00:00,62.82,62.85,62.7,62.75,18700.0,45.3217,45.3433,45.2351,45.2712,18700.0
2010-12-30 10:10:00,62.75,62.75,62.66,62.75,18800.0,45.2712,45.2712,45.2062,45.2712,18800.0
2010-12-30 10:20:00,62.73,62.76,62.65,62.65,21300.0,45.2567,45.2784,45.199,45.199,21300.0
2010-12-30 10:30:00,62.65,62.66,62.56,62.58,35700.0,45.199,45.2062,45.1341,45.1485,35700.0
2010-12-30 10:40:00,62.59,62.72,62.51,62.66,34700.0,45.1557,45.2495,45.098,45.2062,34700.0
2010-12-30 10:50:00,62.66,62.72,62.62,62.67,27500.0,45.2062,45.2495,45.1774,45.2135,27500.0
2010-12-30 11:00:00,62.69,62.72,62.66,62.67,11500.0,45.2279,45.2495,45.2062,45.2135,11500.0
2010-12-30 11:10:00,62.65,62.68,62.6,62.66,40700.0,45.199,45.2207,45.163,45.2062,40700.0
2010-12-30 11:20:00,62.66,62.67,62.58,62.63,48200.0,45.2062,45.2135,45.1485,45.1846,48200.0
2010-12-30 11:30:00,62.63,62.67,62.58,62.64,15100.0,45.1846,45.2135,45.1485,45.1918,15100.0
2010-12-30 11:40:00,62.65,62.71,62.61,62.63,17900.0,45.199,45.2423,45.1702,45.1846,17900.0
2010-12-30 11:50:00,62.64,62.65,62.56,62.63,30300.0,45.1918,45.199,45.1341,45.1846,30300.0
2010-12-30 12:00:00,62.63,62.67,62.62,62.67,23400.0,45.1846,45.2135,45.1774,45.2135,23400.0
2010-12-30 12:10:00,62.67,62.68,62.6,62.64,7700.0,45.2135,45.2207,45.163,45.1918,7700.0
2010-12-30 12:20:00,62.64,62.7,62.64,62.66,32000.0,45.1918,45.2351,45.1918,45.2062,32000.0
2010-12-30 12:30:00,62.66,62.68,62.62,62.65,25400.0,45.2062,45.2207,45.1774,45.199,25400.0
2010-12-30 12:40:00,62.65,62.72,62.62,62.68,9500.0,45.199,45.2495,45.1774,45.2207,9500.0
2010-12-30 12:50:00,62.68,62.72,62.65,62.71,12200.0,45.2207,45.2495,45.199,45.2423,12200.0
2010-12-30 13:00:00,62.71,62.71,62.65,62.69,17100.0,45.2423,45.2423,45.199,45.2279,17100.0
2010-12-30 13:10:00,62.71,62.73,62.69,62.73,11800.0,45.2423,45.2567,45.2279,45.2567,11800.0
2010-12-30 13:20:00,62.72,62.77,62.71,62.72,18300.0,45.2495,45.2856,45.2423,45.2495,18300.0
2010-12-30 13:30:00,62.72,62.79,62.72,62.78,10800.0,45.2495,45.3,45.2495,45.2928,10800.0
2010-12-30 13:40:00,62.79,62.79,62.71,62.71,7500.0,45.3,45.3,45.2423,45.2423,7500.0
2010-12-30 13:50:00,62.71,62.76,62.7,62.76,10000.0,45.2423,45.2784,45.2351,45.2784,10000.0
2010-12-30 14:00:00,62.77,62.78,62.74,62.75,5200.0,45.2856,45.2928,45.264,45.2712,5200.0
2010-12-30 14:10:00,62.75,62.77,62.73,62.74,10100.0,45.2712,45.2856,45.2567,45.264,10100.0
2010-12-30 14:20:00,62.74,62.76,62.71,62.75,11700.0,45.264,45.2784,45.2423,45.2712,11700.0
2010-12-30 14:30:00,62.76,62.83,62.76,62.82,10500.0,45.2784,45.3289,45.2784,45.3217,10500.0
2010-12-30 14:40:00,62.82,62.82,62.77,62.78,10500.0,45.3217,45.3217,45.2856,45.2928,10500.0
2010-12-30 14:50:00,62.78,62.81,62.77,62.81,11400.0,45.2928,45.3145,45.2856,45.3145,11400.0
2010-12-30 15:00:00,62.81,62.97,62.73,62.84,135800.0,45.3145,45.4299,45.2567,45.3361,135800.0
2010-12-30 15:10:00,62.85,62.86,62.76,62.76,32200.0,45.3433,45.3505,45.2784,45.2784,32200.0
2010-12-30 15:20:00,62.77,62.88,62.74,62.88,33300.0,45.2856,45.365,45.264,45.365,33300.0
2010-12-30 15:30:00,62.88,62.9,62.84,62.89,22200.0,45.365,45.3794,45.3361,45.3722,22200.0
2010-12-30 15:40:00,62.89,62.89,62.75,62.82,56700.0,45.3722,45.3722,45.2712,45.3217,56700.0
2010-12-30 15:50:00,62.81,62.83,62.73,62.75,151900.0,45.3145,45.3289,45.2567,45.2712,151900.0
2010-12-31 09:30:00,62.62,62.82,62.62,62.65,21100.0,45.1774,45.3217,45.1774,45.199,21100.0
2010-12-31 09:40:00,62.65,62.75,62.6,62.64,24500.0,45.199,45.2712,45.163,45.1918,24500.0
2010-12-31 09:50:00,62.65,62.72,62.64,62.71,8600.0,45.199,45.2495,45.1918,45.2423,8600.0
2010-12-31 10:00:00,62.73,62.84,62.71,62.82,15500.0,45.2567,45.3361,45.2423,45.3217,15500.0
2010-12-31 10:10:00,62.83,62.93,62.8,62.88,12400.0,45.3289,45.401,45.3073,45.365,12400.0
2010-12-31 10:20:00,62.87,62.95,62.87,62.93,14200.0,45.3578,45.4155,45.3578,45.401,14200.0
2010-12-31 10:30:00,62.93,62.94,62.82,62.9,18200.0,45.401,45.4083,45.3217,45.3794,18200.0
2010-12-31 10:40:00,62.9,62.9,62.82,62.87,20000.0,45.3794,45.3794,45.3217,45.3578,20000.0
2010-12-31 10:50:00,62.86,62.9,62.85,62.9,28100.0,45.3505,45.3794,45.3433,45.3794,28100.0
2010-12-31 11:00:00,62.91,62.98,62.91,62.95,24400.0,45.3866,45.4371,45.3866,45.4155,24400.0
2010-12-31 11:10:00,62.95,62.99,62.94,62.94,15800.0,45.4155,45.4443,45.4083,45.4083,15800.0
2010-12-31 11:20:00,62.95,62.97,62.91,62.94,54200.0,45.4155,45.4299,45.3866,45.4083,54200.0
2010-12-31 11:30:00,62.93,62.94,62.9,62.91,15900.0,45.401,45.4083,45.3794,45.3866,15900.0
2010-12-31 11:40:00,62.92,62.94,62.91,62.93,11900.0,45.3938,45.4083,45.3866,45.401,11900.0
2010-12-31 11:50:00,62.93,62.93,62.88,62.89,9900.0,45.401,45.401,45.365,45.3722,9900.0
2010-12-31 12:00:00,62.89,62.9,62.82,62.87,37500.0,45.3722,45.3794,45.3217,45.3578,37500.0
2010-12-31 12:10:00,62.86,62.94,62.86,62.87,10900.0,45.3505,45.4083,45.3505,45.3578,10900.0
2010-12-31 12:20:00,62.87,62.89,62.83,62.89,11600.0,45.3578,45.3722,45.3289,45.3722,11600.0
2010-12-31 12:30:00,62.9,62.91,62.88,62.88,11400.0,45.3794,45.3866,45.365,45.365,11400.0
2010-12-31 12:40:00,62.88,62.88,62.8,62.84,15200.0,45.365,45.365,45.3073,45.3361,15200.0
2010-12-31 12:50:00,62.86,62.88,62.84,62.86,7300.0,45.3505,45.365,45.3361,45.3505,7300.0
2010-12-31 13:00:00,62.86,62.88,62.83,62.87,21200.0,45.3505,45.365,45.3289,45.3578,21200.0
2010-12-31 13:10:00,62.87,62.89,62.84,62.87,11700.0,45.3578,45.3722,45.3361,45.3578,11700.0
2010-12-31 13:20:00,62.86,62.92,62.86,62.9,12200.0,45.3505,45.3938,45.3505,45.3794,12200.0
2010-12-31 13:30:00,62.91,62.97,62.9,62.94,24900.0,45.3866,45.4299,45.3794,45.4083,24900.0
2010-12-31 13:40:00,62.95,62.97,62.87,62.9,20500.0,45.4155,45.4299,45.3578,45.3794,20500.0
2010-12-31 13:50:00,62.9,62.97,62.89,62.94,23600.0,45.3794,45.4299,45.3722,45.4083,23600.0
2010-12-31 14:00:00,62.94,62.95,62.9,62.92,17400.0,45.4083,45.4155,45.3794,45.3938,17400.0
2010-12-31 14:10:00,62.92,62.93,62.89,62.9,16800.0,45.3938,45.401,45.3722,45.3794,16800.0
2010-12-31 14:20:00,62.9,62.95,62.89,62.92,18900.0,45.3794,45.4155,45.3722,45.3938,18900.0
2010-12-31 14:30:00,62.92,63.01,62.91,63.0,30200.0,45.3938,45.4588,45.3866,45.4515,30200.0
2010-12-31 14:40:00,63.01,63.01,62.97,63.0,28400.0,45.4588,45.4588,45.4299,45.4515,28400.0
2010-12-31 14:50:00,62.99,62.99,62.92,62.97,14900.0,45.4443,45.4443,45.3938,45.4299,14900.0
2010-12-31 15:00:00,62.96,62.97,62.92,62.92,11800.0,45.4227,45.4299,45.3938,45.3938,11800.0
2010-12-31 15:10:00,62.92,62.93,62.85,62.85,27900.0,45.3938,45.401,45.3433,45.3433,27900.0
2010-12-31 15:20:00,62.84,62.87,62.84,62.86,14400.0,45.3361,45.3578,45.3361,45.3505,14400.0
2010-12-31 15:30:00,62.85,62.89,62.85,62.88,20400.0,45.3433,45.3722,45.3433,45.365,20400.0
2010-12-31 15:40:00,62.87,62.94,62.79,62.8,95700.0,45.3578,45.4083,45.3,45.3073,95700.0
2010-12-31 15:50:00,62.8,62.84,62.75,62.82,143400.0,45.3073,45.3361,45.2712,45.3217,143400.0
2011-01-03 09:30:00,63.25,63.64,63.25,63.63,53000.0,45.6319,45.9133,45.6319,45.9061,53000.0
2011-01-03 09:40:00,63.62,63.78,63.61,63.72,174300.0,45.8988,46.0143,45.8916,45.971,174300.0
2011-01-03 09:50:00,63.71,63.79,63.53,63.6,78000.0,45.9638,46.0215,45.8339,45.8844,78000.0
2011-01-03 10:00:00,63.59,63.64,63.51,63.56,137500.0,45.8772,45.9133,45.8195,45.8556,137500.0
2011-01-03 10:10:00,63.57,63.85,63.54,63.77,149300.0,45.8628,46.0648,45.8411,46.0071,149300.0
2011-01-03 10:20:00,63.77,63.81,63.7,63.75,61600.0,46.0071,46.0359,45.9566,45.9926,61600.0
2011-01-03 10:30:00,63.75,63.81,63.7,63.74,64900.0,45.9926,46.0359,45.9566,45.9854,64900.0
2011-01-03 10:40:00,63.74,64.0,63.74,64.0,90300.0,45.9854,46.173,45.9854,46.173,90300.0
2011-01-03 10:50:00,63.99,64.0,63.83,63.88,63800.0,46.1658,46.173,46.0503,46.0864,63800.0
2011-01-03 11:00:00,63.87,63.96,63.86,63.89,72400.0,46.0792,46.1441,46.072,46.0936,72400.0
2011-01-03 11:10:00,63.88,63.9,63.68,63.87,54200.0,46.0864,46.1008,45.9421,46.0792,54200.0
2011-01-03 11:20:00,63.87,63.96,63.82,63.85,37700.0,46.0792,46.1441,46.0431,46.0648,37700.0
2011-01-03 11:30:00,63.86,63.91,63.77,63.88,42100.0,46.072,46.1081,46.0071,46.0864,42100.0
2011-01-03 11:40:00,63.89,63.92,63.77,63.77,31400.0,46.0936,46.1153,46.0071,46.0071,31400.0
2011-01-03 11:50:00,63.77,63.85,63.73,63.85,32200.0,46.0071,46.0648,45.9782,46.0648,32200.0
2011-01-03 12:00:00,63.85,63.9,63.84,63.9,37200.0,46.0648,46.1008,46.0576,46.1008,37200.0
2011-01-03 12:10:00,63.9,64.02,63.9,64.0,79900.0,46.1008,46.1874,46.1008,46.173,79900.0
2011-01-03 12:20:00,64.0,64.0,63.87,63.9,46700.0,46.173,46.173,46.0792,46.1008,46700.0
2011-01-03 12:30:00,63.9,63.96,63.89,63.95,34700.0,46.1008,46.1441,46.0936,46.1369,34700.0
2011-01-03 12:40:00,63.96,64.02,63.96,64.0,54300.0,46.1441,46.1874,46.1441,46.173,54300.0
2011-01-03 12:50:00,64.01,64.07,63.97,64.04,77500.0,46.1802,46.2235,46.1514,46.2019,77500.0
2011-01-03 13:00:00,64.05,64.07,63.98,64.0,57100.0,46.2091,46.2235,46.1586,46.173,57100.0
2011-01-03 13:10:00,64.01,64.02,63.96,63.98,27700.0,46.1802,46.1874,46.1441,46.1586,27700.0
2011-01-03 13:20:00,63.99,64.05,63.99,64.01,31200.0,46.1658,46.2091,46.1658,46.1802,31200.0
2011-01-03 13:30:00,64.01,64.06,63.99,64.0,130600.0,46.1802,46.2163,46.1658,46.173,130600.0
2011-01-03 13:40:00,64.0,64.03,63.97,64.0,142800.0,46.173,46.1946,46.1514,46.173,142800.0
2011-01-03 13:50:00,64.0,64.06,63.99,64.04,44500.0,46.173,46.2163,46.1658,46.2019,44500.0
2011-01-03 14:00:00,64.05,64.07,64.01,64.04,90600.0,46.2091,46.2235,46.1802,46.2019,90600.0
2011-01-03 14:10:00,64.04,64.06,63.99,64.04,60100.0,46.2019,46.2163,46.1658,46.2019,60100.0
2011-01-03 14:20:00,64.04,64.16,64.0,64.0,122700.0,46.2019,46.2884,46.173,46.173,122700.0
2011-01-03 14:30:00,64.01,64.05,63.97,64.01,113400.0,46.1802,46.2091,46.1514,46.1802,113400.0
2011-01-03 14:40:00,64.01,64.02,63.91,63.96,144600.0,46.1802,46.1874,46.1081,46.1441,144600.0
2011-01-03 14:50:00,63.96,64.01,63.93,63.97,58100.0,46.1441,46.1802,46.1225,46.1514,58100.0
2011-01-03 15:00:00,63.97,63.98,63.86,63.89,92400.0,46.1514,46.1586,46.072,46.0936,92400.0
2011-01-03 15:10:00,63.89,63.92,63.75,63.85,85700.0,46.0936,46.1153,45.9926,46.0648,85700.0
2011-01-03 15:20:00,63.85,63.91,63.79,63.79,69100.0,46.0648,46.1081,46.0215,46.0215,69100.0
2011-01-03 15:30:00,63.8,63.86,63.71,63.72,88700.0,46.0287,46.072,45.9638,45.971,88700.0
2011-01-03 15:40:00,63.72,63.85,63.7,63.83,173600.0,45.971,46.0648,45.9566,46.0503,173600.0
2011-01-03 15:50:00,63.83,63.85,63.7,63.74,228200.0,46.0503,46.0648,45.9566,45.9854,228200.0
2011-01-04 09:30:00,63.79,63.86,63.51,63.56,66800.0,46.0215,46.072,45.8195,45.8556,66800.0
2011-01-04 09:40:00,63.56,63.6,63.29,63.39,52500.0,45.8556,45.8844,45.6608,45.7329,52500.0
2011-01-04 09:50:00,63.41,63.42,63.28,63.34,35800.0,45.7473,45.7546,45.6535,45.6968,35800.0
2011-01-04 10:00:00,63.34,63.38,63.13,63.25,58800.0,45.6968,45.7257,45.5453,45.6319,58800.0
2011-01-04 10:10:00,63.25,63.27,63.19,63.24,119500.0,45.6319,45.6463,45.5886,45.6247,119500.0
2011-01-04 10:20:00,63.25,63.3,63.21,63.26,63000.0,45.6319,45.668,45.603,45.6391,63000.0
2011-01-04 10:30:00,63.26,63.32,63.26,63.29,43800.0,45.6391,45.6824,45.6391,45.6608,43800.0
2011-01-04 10:40:00,63.29,63.32,63.26,63.31,85300.0,45.6608,45.6824,45.6391,45.6752,85300.0
2011-01-04 10:50:00,63.3,63.39,63.22,63.22,97800.0,45.668,45.7329,45.6103,45.6103,97800.0
2011-01-04 11:00:00,63.21,63.21,62.91,62.93,92700.0,45.603,45.603,45.3866,45.401,92700.0
2011-01-04 11:10:00,62.94,63.06,62.85,63.05,66000.0,45.4083,45.4948,45.3433,45.4876,66000.0
2011-01-04 11:20:00,63.06,63.14,62.97,63.1,70800.0,45.4948,45.5525,45.4299,45.5237,70800.0
2011-01-04 11:30:00,63.1,63.15,63.04,63.07,68100.0,45.5237,45.5598,45.4804,45.502,68100.0
2011-01-04 11:40:00,63.07,63.09,63.02,63.05,36100.0,45.502,45.5165,45.466,45.4876,36100.0
2011-01-04 11:50:00,63.05,63.06,63.0,63.0,48800.0,45.4876,45.4948,45.4515,45.4515,48800.0
2011-01-04 12:00:00,63.0,63.06,62.96,62.98,50800.0,45.4515,45.4948,45.4227,45.4371,50800.0
2011-01-04 12:10:00,62.98,63.04,62.98,63.02,30400.0,45.4371,45.4804,45.4371,45.466,30400.0
2011-01-04 12:20:00,63.02,63.03,62.94,62.96,42500.0,45.466,45.4732,45.4083,45.4227,42500.0
2011-01-04 12:30:00,62.96,62.96,62.89,62.91,35300.0,45.4227,45.4227,45.3722,45.3866,35300.0
2011-01-04 12:40:00,62.91,62.95,62.86,62.89,41000.0,45.3866,45.4155,45.3505,45.3722,41000.0
2011-01-04 12:50:00,62.89,62.98,62.84,62.98,24100.0,45.3722,45.4371,45.3361,45.4371,24100.0
2011-01-04 13:00:00,63.0,63.01,62.88,62.91,26900.0,45.4515,45.4588,45.365,45.3866,26900.0
2011-01-04 13:10:00,62.92,63.07,62.92,63.05,31900.0,45.3938,45.502,45.3938,45.4876,31900.0
2011-01-04 13:20:00,63.06,63.09,62.95,63.03,23500.0,45.4948,45.5165,45.4155,45.4732,23500.0
2011-01-04 13:30:00,63.04,63.13,63.04,63.13,22300.0,45.4804,45.5453,45.4804,45.5453,22300.0
2011-01-04 13:40:00,63.14,63.15,63.08,63.09,26100.0,45.5525,45.5598,45.5093,45.5165,26100.0
2011-01-04 13:50:00,63.1,63.1,63.02,63.02,26500.0,45.5237,45.5237,45.466,45.466,26500.0
2011-01-04 14:00:00,63.03,63.14,62.98,63.14,59400.0,45.4732,45.5525,45.4371,45.5525,59400.0
2011-01-04 14:10:00,63.13,63.17,63.08,63.17,25500.0,45.5453,45.5742,45.5093,45.5742,25500.0
2011-01-04 14:20:00,63.17,63.33,63.15,63.3,26900.0,45.5742,45.6896,45.5598,45.668,26900.0
2011-01-04 14:30:00,63.29,63.3,63.18,63.2,23900.0,45.6608,45.668,45.5814,45.5958,23900.0
2011-01-04 14:40:00,63.2,63.28,63.2,63.21,23800.0,45.5958,45.6535,45.5958,45.603,23800.0
2011-01-04 14:50:00,63.22,63.26,63.19,63.2,18300.0,45.6103,45.6391,45.5886,45.5958,18300.0
2011-01-04 15:00:00,63.2,63.22,63.06,63.07,99500.0,45.5958,45.6103,45.4948,45.502,99500.0
2011-01-04 15:10:00,63.07,63.17,63.05,63.12,50600.0,45.502,45.5742,45.4876,45.5381,50600.0
2011-01-04 15:20:00,63.13,63.25,63.11,63.22,47400.0,45.5453,45.6319,45.5309,45.6103,47400.0
2011-01-04 15:30:00,63.22,63.28,63.15,63.23,80000.0,45.6103,45.6535,45.5598,45.6175,80000.0
2011-01-04 15:40:00,63.23,63.32,63.22,63.28,109900.0,45.6175,45.6824,45.6103,45.6535,109900.0
2011-01-04 15:50:00,63.27,63.38,63.25,63.34,186200.0,45.6463,45.7257,45.6319,45.6968,186200.0
2011-01-05 09:30:00,62.99,63.29,62.99,63.08,90800.0,45.4443,45.6608,45.4443,45.5093,90800.0
2011-01-05 09:40:00,63.11,63.47,63.0,63.38,89900.0,45.5309,45.7906,45.4515,45.7257,89900.0
2011-01-05 09:50:00,63.37,63.44,63.27,63.37,54400.0,45.7185,45.769,45.6463,45.7185,54400.0
2011-01-05 10:00:00,63.38,63.59,63.19,63.59,65800.0,45.7257,45.8772,45.5886,45.8772,65800.0
2011-01-05 10:10:00,63.59,63.59,63.33,63.46,66100.0,45.8772,45.8772,45.6896,45.7834,66100.0
2011-01-05 10:20:00,63.46,63.51,63.45,63.47,200500.0,45.7834,45.8195,45.7762,45.7906,200500.0
2011-01-05 10:30:00,63.48,63.5,63.28,63.4,69100.0,45.7978,45.8123,45.6535,45.7401,69100.0
2011-01-05 10:40:00,63.41,63.59,63.39,63.55,73500.0,45.7473,45.8772,45.7329,45.8483,73500.0
2011-01-05 10:50:00,63.55,63.59,63.44,63.44,39100.0,45.8483,45.8772,45.769,45.769,39100.0
2011-01-05 11:00:00,63.44,63.51,63.35,63.49,47500.0,45.769,45.8195,45.704,45.8051,47500.0
2011-01-05 11:10:00,63.48,63.52,63.41,63.43,55200.0,45.7978,45.8267,45.7473,45.7618,55200.0
2011-01-05 11:20:00,63.43,63.54,63.39,63.47,46400.0,45.7618,45.8411,45.7329,45.7906,46400.0
2011-01-05 11:30:00,63.48,63.65,63.48,63.65,61800.0,45.7978,45.9205,45.7978,45.9205,61800.0
2011-01-05 11:40:00,63.65,63.66,63.59,63.61,85400.0,45.9205,45.9277,45.8772,45.8916,85400.0
2011-01-05 11:50:00,63.6,63.61,63.48,63.49,48300.0,45.8844,45.8916,45.7978,45.8051,48300.0
2011-01-05 12:00:00,63.48,63.51,63.41,63.51,97500.0,45.7978,45.8195,45.7473,45.8195,97500.0
2011-01-05 12:10:00,63.5,63.57,63.43,63.47,63600.0,45.8123,45.8628,45.7618,45.7906,63600.0
2011-01-05 12:20:00,63.47,63.56,63.45,63.55,96900.0,45.7906,45.8556,45.7762,45.8483,96900.0
2011-01-05 12:30:00,63.54,63.69,63.52,63.59,51800.0,45.8411,45.9493,45.8267,45.8772,51800.0
2011-01-05 12:40:00,63.6,63.74,63.58,63.74,30300.0,45.8844,45.9854,45.87,45.9854,30300.0
2011-01-05 12:50:00,63.74,63.76,63.67,63.67,62300.0,45.9854,45.9998,45.9349,45.9349,62300.0
2011-01-05 13:00:00,63.66,63.71,63.65,63.7,25900.0,45.9277,45.9638,45.9205,45.9566,25900.0
2011-01-05 13:10:00,63.71,63.75,63.67,63.7,43600.0,45.9638,45.9926,45.9349,45.9566,43600.0
2011-01-05 13:20:00,63.7,63.76,63.68,63.7,27400.0,45.9566,45.9998,45.9421,45.9566,27400.0
2011-01-05 13:30:00,63.7,63.79,63.7,63.75,38800.0,45.9566,46.0215,45.9566,45.9926,38800.0
2011-01-05 13:40:00,63.75,63.8,63.7,63.71,30400.0,45.9926,46.0287,45.9566,45.9638,30400.0
2011-01-05 13:50:00,63.71,63.79,63.7,63.76,37000.0,45.9638,46.0215,45.9566,45.9998,37000.0
2011-01-05 14:00:00,63.76,63.78,63.7,63.75,27500.0,45.9998,46.0143,45.9566,45.9926,27500.0
2011-01-05 14:10:00,63.76,63.87,63.7,63.85,41000.0,45.9998,46.0792,45.9566,46.0648,41000.0
2011-01-05 14:20:00,63.85,63.9,63.76,63.77,32200.0,46.0648,46.1008,45.9998,46.0071,32200.0
2011-01-05 14:30:00,63.77,63.8,63.74,63.77,125300.0,46.0071,46.0287,45.9854,46.0071,125300.0
2011-01-05 14:40:00,63.75,63.79,63.72,63.78,30100.0,45.9926,46.0215,45.971,46.0143,30100.0
2011-01-05 14:50:00,63.77,63.8,63.71,63.79,138400.0,46.0071,46.0287,45.9638,46.0215,138400.0
2011-01-05 15:00:00,63.8,63.83,63.67,63.68,84800.0,46.0287,46.0503,45.9349,45.9421,84800.0
2011-01-05 15:10:00,63.69,63.73,63.65,63.71,56800.0,45.9493,45.9782,45.9205,45.9638,56800.0
2011-01-05 15:20:00,63.72,63.72,63.54,63.56,73200.0,45.971,45.971,45.8411,45.8556,73200.0
2011-01-05 15:30:00,63.55,63.63,63.55,63.57,111300.0,45.8483,45.9061,45.8483,45.8628,111300.0
2011-01-05 15:40:00,63.58,63.67,63.57,63.63,181600.0,45.87,45.9349,45.8628,45.9061,181600.0
2011-01-05 15:50:00,63.63,63.72,63.62,63.7,139100.0,45.9061,45.971,45.8988,45.9566,139100.0
2011-01-06 09:30:00,63.86,64.0,63.76,63.76,73900.0,46.072,46.173,45.9998,45.9998,73900.0
2011-01-06 09:40:00,63.76,63.85,63.75,63.82,74200.0,45.9998,46.0648,45.9926,46.0431,74200.0
2011-01-06 09:50:00,63.81,63.84,63.62,63.62,102800.0,46.0359,46.0576,45.8988,45.8988,102800.0
2011-01-06 10:00:00,63.66,63.77,63.64,63.68,102700.0,45.9277,46.0071,45.9133,45.9421,102700.0
2011-01-06 10:10:00,63.68,63.75,63.58,63.65,83100.0,45.9421,45.9926,45.87,45.9205,83100.0
2011-01-06 10:20:00,63.66,63.92,63.63,63.9,105200.0,45.9277,46.1153,45.9061,46.1008,105200.0
2011-01-06 10:30:00,63.9,64.01,63.85,63.85,95200.0,46.1008,46.1802,46.0648,46.0648,95200.0
2011-01-06 10:40:00,63.85,63.89,63.72,63.77,49300.0,46.0648,46.0936,45.971,46.0071,49300.0
2011-01-06 10:50:00,63.75,63.76,63.63,63.74,81600.0,45.9926,45.9998,45.9061,45.9854,81600.0
2011-01-06 11:00:00,63.76,63.76,63.46,63.49,61600.0,45.9998,45.9998,45.7834,45.8051,61600.0
2011-01-06 11:10:00,63.5,63.71,63.49,63.68,51800.0,45.8123,45.9638,45.8051,45.9421,51800.0
2011-01-06 11:20:00,63.68,63.68,63.58,63.62,45100.0,45.9421,45.9421,45.87,45.8988,45100.0
2011-01-06 11:30:00,63.61,63.65,63.46,63.46,54200.0,45.8916,45.9205,45.7834,45.7834,54200.0
2011-01-06 11:40:00,63.45,63.71,63.43,63.67,51000.0,45.7762,45.9638,45.7618,45.9349,51000.0
2011-01-06 11:50:00,63.67,63.79,63.67,63.7,38000.0,45.9349,46.0215,45.9349,45.9566,38000.0
2011-01-06 12:00:00,63.72,63.73,63.54,63.61,42700.0,45.971,45.9782,45.8411,45.8916,42700.0
2011-01-06 12:10:00,63.61,63.62,63.53,63.54,40900.0,45.8916,45.8988,45.8339,45.8411,40900.0
2011-01-06 12:20:00,63.54,63.57,63.52,63.54,33300.0,45.8411,45.8628,45.8267,45.8411,33300.0
2011-01-06 12:30:00,63.55,63.62,63.49,63.62,28500.0,45.8483,45.8988,45.8051,45.8988,28500.0
2011-01-06 12:40:00,63.63,63.77,63.62,63.73,38400.0,45.9061,46.0071,45.8988,45.9782,38400.0
2011-01-06 12:50:00,63.73,63.82,63.72,63.76,20100.0,45.9782,46.0431,45.971,45.9998,20100.0
2011-01-06 13:00:00,63.75,63.75,63.54,63.56,23900.0,45.9926,45.9926,45.8411,45.8556,23900.0
2011-01-06 13:10:00,63.56,63.65,63.51,63.64,27100.0,45.8556,45.9205,45.8195,45.9133,27100.0
2011-01-06 13:20:00,63.65,63.65,63.56,63.61,43900.0,45.9205,45.9205,45.8556,45.8916,43900.0
2011-01-06 13:30:00,63.6,63.64,63.58,63.64,35500.0,45.8844,45.9133,45.87,45.9133,35500.0
2011-01-06 13:40:00,63.65,63.75,63.64,63.71,29500.0,45.9205,45.9926,45.9133,45.9638,29500.0
2011-01-06 13:50:00,63.72,63.78,63.68,63.75,25800.0,45.971,46.0143,45.9421,45.9926,25800.0
2011-01-06 14:00:00,63.77,63.79,63.65,63.65,41300.0,46.0071,46.0215,45.9205,45.9205,41300.0
2011-01-06 14:10:00,63.65,63.77,63.64,63.77,40900.0,45.9205,46.0071,45.9133,46.0071,40900.0
2011-01-06 14:20:00,63.76,63.79,63.68,63.71,45600.0,45.9998,46.0215,45.9421,45.9638,45600.0
2011-01-06 14:30:00,63.71,63.71,63.63,63.65,39600.0,45.9638,45.9638,45.9061,45.9205,39600.0
2011-01-06 14:40:00,63.66,63.7,63.61,63.64,56500.0,45.9277,45.9566,45.8916,45.9133,56500.0
2011-01-06 14:50:00,63.63,63.7,63.55,63.68,62300.0,45.9061,45.9566,45.8483,45.9421,62300.0
2011-01-06 15:00:00,63.68,63.72,63.65,63.67,47500.0,45.9421,45.971,45.9205,45.9349,47500.0
2011-01-06 15:10:00,63.68,63.72,63.61,63.62,42600.0,45.9421,45.971,45.8916,45.8988,42600.0
2011-01-06 15:20:00,63.62,63.64,63.49,63.62,63700.0,45.8988,45.9133,45.8051,45.8988,63700.0
2011-01-06 15:30:00,63.63,63.74,63.6,63.69,82700.0,45.9061,45.9854,45.8844,45.9493,82700.0
2011-01-06 15:40:00,63.7,63.8,63.68,63.73,135500.0,45.9566,46.0287,45.9421,45.9782,135500.0
2011-01-06 15:50:00,63.73,63.85,63.73,63.79,142100.0,45.9782,46.0648,45.9782,46.0215,142100.0
2011-01-07 09:30:00,63.98,64.92,63.98,64.92,217800.0,46.1586,46.8367,46.1586,46.8367,217800.0
2011-01-07 09:40:00,64.92,64.96,64.71,64.78,191400.0,46.8367,46.8656,46.6852,46.7357,191400.0
2011-01-07 09:50:00,64.75,64.79,64.59,64.78,119800.0,46.7141,46.7429,46.5987,46.7357,119800.0
2011-01-07 10:00:00,64.76,64.94,64.75,64.92,158700.0,46.7213,46.8512,46.7141,46.8367,158700.0
2011-01-07 10:10:00,64.89,65.2,64.89,65.15,363100.0,46.8151,47.0387,46.8151,47.0027,363100.0
2011-01-07 10:20:00,65.15,65.29,64.96,65.26,114600.0,47.0027,47.1037,46.8656,47.082,114600.0
2011-01-07 10:30:00,65.28,65.32,65.17,65.22,67100.0,47.0965,47.1253,47.0171,47.0532,67100.0
2011-01-07 10:40:00,65.22,65.24,64.95,65.11,105700.0,47.0532,47.0676,46.8584,46.9738,105700.0
2011-01-07 10:50:00,65.11,65.18,64.92,65.15,79400.0,46.9738,47.0243,46.8367,47.0027,79400.0
2011-01-07 11:00:00,65.14,65.22,65.06,65.1,129100.0,46.9955,47.0532,46.9377,46.9666,129100.0
2011-01-07 11:10:00,65.1,65.1,64.99,65.04,80600.0,46.9666,46.9666,46.8872,46.9233,80600.0
2011-01-07 11:20:00,65.04,65.28,64.93,65.01,226800.0,46.9233,47.0965,46.8439,46.9017,226800.0
2011-01-07 11:30:00,64.99,65.02,64.79,64.82,141400.0,46.8872,46.9089,46.7429,46.7646,141400.0
2011-01-07 11:40:00,64.81,64.82,64.74,64.77,110700.0,46.7574,46.7646,46.7069,46.7285,110700.0
2011-01-07 11:50:00,64.77,64.8,64.58,64.75,103300.0,46.7285,46.7502,46.5914,46.7141,103300.0
2011-01-07 12:00:00,64.73,64.85,64.68,64.81,37800.0,46.6997,46.7862,46.6636,46.7574,37800.0
2011-01-07 12:10:00,64.81,64.88,64.78,64.86,42800.0,46.7574,46.8079,46.7357,46.7934,42800.0
2011-01-07 12:20:00,64.86,64.95,64.83,64.93,61500.0,46.7934,46.8584,46.7718,46.8439,61500.0
2011-01-07 12:30:00,64.93,64.97,64.86,64.9,80700.0,46.8439,46.8728,46.7934,46.8223,80700.0
2011-01-07 12:40:00,64.91,64.94,64.78,64.82,87400.0,46.8295,46.8512,46.7357,46.7646,87400.0
2011-01-07 12:50:00,64.82,64.84,64.71,64.76,81200.0,46.7646,46.779,46.6852,46.7213,81200.0
2011-01-07 13:00:00,64.79,64.8,64.68,64.68,50400.0,46.7429,46.7502,46.6636,46.6636,50400.0
2011-01-07 13:10:00,64.67,64.75,64.6,64.75,82300.0,46.6564,46.7141,46.6059,46.7141,82300.0
2011-01-07 13:20:00,64.75,64.75,64.67,64.73,44100.0,46.7141,46.7141,46.6564,46.6997,44100.0
2011-01-07 13:30:00,64.73,64.76,64.71,64.75,56900.0,46.6997,46.7213,46.6852,46.7141,56900.0
2011-01-07 13:40:00,64.75,64.78,64.7,64.78,45600.0,46.7141,46.7357,46.678,46.7357,45600.0
2011-01-07 13:50:00,64.78,64.78,64.67,64.75,42400.0,46.7357,46.7357,46.6564,46.7141,42400.0
2011-01-07 14:00:00,64.75,64.86,64.74,64.82,41800.0,46.7141,46.7934,46.7069,46.7646,41800.0
2011-01-07 14:10:00,64.82,64.97,64.8,64.97,51800.0,46.7646,46.8728,46.7502,46.8728,51800.0
2011-01-07 14:20:00,64.98,65.06,64.82,64.92,101600.0,46.88,46.9377,46.7646,46.8367,101600.0
2011-01-07 14:30:00,64.91,65.09,64.79,65.06,71400.0,46.8295,46.9594,46.7429,46.9377,71400.0
2011-01-07 14:40:00,65.05,65.05,64.92,64.98,55500.0,46.9305,46.9305,46.8367,46.88,55500.0
2011-01-07 14:50:00,64.99,65.08,64.94,64.96,57900.0,46.8872,46.9522,46.8512,46.8656,57900.0
2011-01-07 15:00:00,64.96,65.05,64.94,64.98,71400.0,46.8656,46.9305,46.8512,46.88,71400.0
2011-01-07 15:10:00,64.99,65.06,64.84,65.03,77400.0,46.8872,46.9377,46.779,46.9161,77400.0
2011-01-07 15:20:00,65.03,65.1,64.93,64.93,71000.0,46.9161,46.9666,46.8439,46.8439,71000.0
2011-01-07 15:30:00,64.93,65.05,64.9,65.04,131400.0,46.8439,46.9305,46.8223,46.9233,131400.0
2011-01-07 15:40:00,65.05,65.15,65.04,65.05,203400.0,46.9305,47.0027,46.9233,46.9305,203400.0
2011-01-07 15:50:00,65.03,65.16,65.03,65.07,261200.0,46.9161,47.0099,46.9161,46.9449,261200.0
2011-01-10 09:30:00,64.81,65.34,64.75,64.75,91800.0,46.7574,47.1397,46.7141,46.7141,91800.0
2011-01-10 09:40:00,64.75,65.36,64.55,65.36,148500.0,46.7141,47.1542,46.5698,47.1542,148500.0
2011-01-10 09:50:00,65.36,65.36,64.71,64.79,77100.0,47.1542,47.1542,46.6852,46.7429,77100.0
2011-01-10 10:00:00,64.77,64.99,64.65,64.93,63100.0,46.7285,46.8872,46.6419,46.8439,63100.0
2011-01-10 10:10:00,64.96,65.27,64.92,65.06,83100.0,46.8656,47.0892,46.8367,46.9377,83100.0
2011-01-10 10:20:00,65.07,65.23,64.99,65.17,82100.0,46.9449,47.0604,46.8872,47.0171,82100.0
2011-01-10 10:30:00,65.19,65.3,65.16,65.19,64600.0,47.0315,47.1109,47.0099,47.0315,64600.0
2011-01-10 10:40:00,65.19,65.34,65.15,65.34,70200.0,47.0315,47.1397,47.0027,47.1397,70200.0
2011-01-10 10:50:00,65.32,65.35,65.11,65.21,49400.0,47.1253,47.147,46.9738,47.046,49400.0
2011-01-10 11:00:00,65.2,65.24,65.1,65.21,45800.0,47.0387,47.0676,46.9666,47.046,45800.0
2011-01-10 11:10:00,65.21,65.32,65.14,65.22,64600.0,47.046,47.1253,46.9955,47.0532,64600.0
2011-01-10 11:20:00,65.22,65.44,65.15,65.43,113500.0,47.0532,47.2119,47.0027,47.2047,113500.0
2011-01-10 11:30:00,65.43,65.45,65.23,65.27,76000.0,47.2047,47.2191,47.0604,47.0892,76000.0
2011-01-10 11:40:00,65.27,65.38,65.25,65.3,76600.0,47.0892,47.1686,47.0748,47.1109,76600.0
2011-01-10 11:50:00,65.32,65.52,65.27,65.46,43100.0,47.1253,47.2696,47.0892,47.2263,43100.0
2011-01-10 12:00:00,65.48,65.49,65.41,65.48,27300.0,47.2407,47.248,47.1902,47.2407,27300.0
2011-01-10 12:10:00,65.48,65.55,65.42,65.46,87500.0,47.2407,47.2912,47.1975,47.2263,87500.0
2011-01-10 12:20:00,65.48,65.64,65.45,65.58,44100.0,47.2407,47.3562,47.2191,47.3129,44100.0
2011-01-10 12:30:00,65.58,65.65,65.53,65.58,50500.0,47.3129,47.3634,47.2768,47.3129,50500.0
2011-01-10 12:40:00,65.57,65.66,65.54,65.61,64300.0,47.3057,47.3706,47.284,47.3345,64300.0
2011-01-10 12:50:00,65.61,65.66,65.57,65.59,18200.0,47.3345,47.3706,47.3057,47.3201,18200.0
2011-01-10 13:00:00,65.6,65.68,65.58,65.64,28100.0,47.3273,47.385,47.3129,47.3562,28100.0
2011-01-10 13:10:00,65.63,65.67,65.61,65.66,37300.0,47.349,47.3778,47.3345,47.3706,37300.0
2011-01-10 13:20:00,65.66,65.74,65.62,65.71,43500.0,47.3706,47.4283,47.3417,47.4067,43500.0
2011-01-10 13:30:00,65.71,65.74,65.62,65.69,39100.0,47.4067,47.4283,47.3417,47.3922,39100.0
2011-01-10 13:40:00,65.68,65.71,65.65,65.7,49300.0,47.385,47.4067,47.3634,47.3995,49300.0
2011-01-10 13:50:00,65.69,65.84,65.69,65.77,75600.0,47.3922,47.5005,47.3922,47.45,75600.0
2011-01-10 14:00:00,65.75,65.75,65.65,65.71,93600.0,47.4355,47.4355,47.3634,47.4067,93600.0
2011-01-10 14:10:00,65.71,65.76,65.69,65.74,45100.0,47.4067,47.4428,47.3922,47.4283,45100.0
2011-01-10 14:20:00,65.74,65.8,65.72,65.8,30500.0,47.4283,47.4716,47.4139,47.4716,30500.0
2011-01-10 14:30:00,65.79,65.91,65.79,65.91,87900.0,47.4644,47.551,47.4644,47.551,87900.0
2011-01-10 14:40:00,65.9,65.9,65.82,65.82,76100.0,47.5438,47.5438,47.486,47.486,76100.0
2011-01-10 14:50:00,65.82,65.86,65.8,65.81,47200.0,47.486,47.5149,47.4716,47.4788,47200.0
2011-01-10 15:00:00,65.81,65.86,65.77,65.8,98400.0,47.4788,47.5149,47.45,47.4716,98400.0
2011-01-10 15:10:00,65.8,65.85,65.75,65.77,63200.0,47.4716,47.5077,47.4355,47.45,63200.0
2011-01-10 15:20:00,65.77,65.81,65.73,65.76,81800.0,47.45,47.4788,47.4211,47.4428,81800.0
2011-01-10 15:30:00,65.76,65.76,65.68,65.7,54900.0,47.4428,47.4428,47.385,47.3995,54900.0
2011-01-10 15:40:00,65.69,65.72,65.62,65.67,101400.0,47.3922,47.4139,47.3417,47.3778,101400.0
2011-01-10 15:50:00,65.67,65.7,65.61,65.61,148700.0,47.3778,47.3995,47.3345,47.3345,148700.0
2011-01-11 09:30:00,66.0,66.0,65.45,65.63,132000.0,47.6159,47.6159,47.2191,47.349,132000.0
2011-01-11 09:40:00,65.63,65.67,65.38,65.47,102900.0,47.349,47.3778,47.1686,47.2335,102900.0
2011-01-11 09:50:00,65.49,65.55,65.31,65.43,80300.0,47.248,47.2912,47.1181,47.2047,80300.0
2011-01-11 10:00:00,65.45,65.5,65.32,65.44,68800.0,47.2191,47.2552,47.1253,47.2119,68800.0
2011-01-11 10:10:00,65.42,65.42,65.29,65.36,62400.0,47.1975,47.1975,47.1037,47.1542,62400.0
2011-01-11 10:20:00,65.36,65.43,65.24,65.4,64600.0,47.1542,47.2047,47.0676,47.183,64600.0
2011-01-11 10:30:00,65.41,65.43,65.28,65.29,65400.0,47.1902,47.2047,47.0965,47.1037,65400.0
2011-01-11 10:40:00,65.29,65.42,65.25,65.25,47100.0,47.1037,47.1975,47.0748,47.0748,47100.0
2011-01-11 10:50:00,65.24,65.36,65.23,65.33,77300.0,47.0676,47.1542,47.0604,47.1325,77300.0
2011-01-11 11:00:00,65.34,65.5,65.33,65.46,72100.0,47.1397,47.2552,47.1325,47.2263,72100.0
2011-01-11 11:10:00,65.44,65.5,65.26,65.27,41400.0,47.2119,47.2552,47.082,47.0892,41400.0
2011-01-11 11:20:00,65.27,65.28,65.17,65.18,50300.0,47.0892,47.0965,47.0171,47.0243,50300.0
2011-01-11 11:30:00,65.17,65.19,65.04,65.06,108400.0,47.0171,47.0315,46.9233,46.9377,108400.0
2011-01-11 11:40:00,65.06,65.12,65.05,65.11,89500.0,46.9377,46.981,46.9305,46.9738,89500.0
2011-01-11 11:50:00,65.1,65.1,65.0,65.02,30700.0,46.9666,46.9666,46.8944,46.9089,30700.0
2011-01-11 12:00:00,65.02,65.1,65.01,65.08,40100.0,46.9089,46.9666,46.9017,46.9522,40100.0
2011-01-11 12:10:00,65.08,65.17,65.07,65.15,77600.0,46.9522,47.0171,46.9449,47.0027,77600.0
2011-01-11 12:20:00,65.15,65.16,65.11,65.14,57300.0,47.0027,47.0099,46.9738,46.9955,57300.0
2011-01-11 12:30:00,65.15,65.16,65.11,65.14,49000.0,47.0027,47.0099,46.9738,46.9955,49000.0
2011-01-11 12:40:00,65.14,65.16,65.07,65.11,52900.0,46.9955,47.0099,46.9449,46.9738,52900.0
2011-01-11 12:50:00,65.1,65.21,65.1,65.15,48500.0,46.9666,47.046,46.9666,47.0027,48500.0
2011-01-11 13:00:00,65.15,65.17,64.97,65.02,52400.0,47.0027,47.0171,46.8728,46.9089,52400.0
2011-01-11 13:10:00,65.03,65.03,64.84,64.99,76600.0,46.9161,46.9161,46.779,46.8872,76600.0
2011-01-11 13:20:00,64.98,65.1,64.96,65.1,46000.0,46.88,46.9666,46.8656,46.9666,46000.0
2011-01-11 13:30:00,65.09,65.11,64.99,64.99,48600.0,46.9594,46.9738,46.8872,46.8872,48600.0
2011-01-11 13:40:00,65.0,65.01,64.97,65.01,38100.0,46.8944,46.9017,46.8728,46.9017,38100.0
2011-01-11 13:50:00,64.99,65.01,64.82,64.82,66900.0,46.8872,46.9017,46.7646,46.7646,66900.0
2011-01-11 14:00:00,64.82,64.82,64.62,64.79,125000.0,46.7646,46.7646,46.6203,46.7429,125000.0
2011-01-11 14:10:00,64.79,64.8,64.7,64.75,85700.0,46.7429,46.7502,46.678,46.7141,85700.0
2011-01-11 14:20:00,64.76,64.84,64.75,64.81,78500.0,46.7213,46.779,46.7141,46.7574,78500.0
2011-01-11 14:30:00,64.81,64.92,64.76,64.91,74700.0,46.7574,46.8367,46.7213,46.8295,74700.0
2011-01-11 14:40:00,64.92,64.93,64.86,64.86,101300.0,46.8367,46.8439,46.7934,46.7934,101300.0
2011-01-11 14:50:00,64.87,64.88,64.79,64.83,67900.0,46.8007,46.8079,46.7429,46.7718,67900.0
2011-01-11 15:00:00,64.84,64.95,64.81,64.92,60000.0,46.779,46.8584,46.7574,46.8367,60000.0
2011-01-11 15:10:00,64.93,64.98,64.91,64.97,64100.0,46.8439,46.88,46.8295,46.8728,64100.0
2011-01-11 15:20:00,64.97,64.97,64.85,64.86,90200.0,46.8728,46.8728,46.7862,46.7934,90200.0
2011-01-11 15:30:00,64.86,64.92,64.8,64.91,116900.0,46.7934,46.8367,46.7502,46.8295,116900.0
2011-01-11 15:40:00,64.91,64.95,64.89,64.92,151700.0,46.8295,46.8584,46.8151,46.8367,151700.0
2011-01-11 15:50:00,64.92,64.95,64.87,64.94,269200.0,46.8367,46.8584,46.8007,46.8512,269200.0
2011-01-12 09:30:00,65.56,65.56,65.1,65.18,68200.0,47.2985,47.2985,46.9666,47.0243,68200.0
2011-01-12 09:40:00,65.17,65.25,64.89,64.99,72400.0,47.0171,47.0748,46.8151,46.8872,72400.0
2011-01-12 09:50:00,64.97,65.07,64.97,64.97,108300.0,46.8728,46.9449,46.8728,46.8728,108300.0
2011-01-12 10:00:00,64.96,65.21,64.85,65.17,84600.0,46.8656,47.046,46.7862,47.0171,84600.0
2011-01-12 10:10:00,65.15,65.38,65.11,65.37,75100.0,47.0027,47.1686,46.9738,47.1614,75100.0
2011-01-12 10:20:00,65.38,65.5,65.36,65.36,76200.0,47.1686,47.2552,47.1542,47.1542,76200.0
2011-01-12 10:30:00,65.36,65.46,65.35,65.36,55300.0,47.1542,47.2263,47.147,47.1542,55300.0
2011-01-12 10:40:00,65.36,65.36,65.29,65.3,44100.0,47.1542,47.1542,47.1037,47.1109,44100.0
2011-01-12 10:50:00,65.3,65.46,65.26,65.41,46000.0,47.1109,47.2263,47.082,47.1902,46000.0
2011-01-12 11:00:00,65.41,65.53,65.39,65.49,72100.0,47.1902,47.2768,47.1758,47.248,72100.0
2011-01-12 11:10:00,65.48,65.72,65.48,65.64,41900.0,47.2407,47.4139,47.2407,47.3562,41900.0
2011-01-12 11:20:00,65.64,65.65,65.58,65.61,15100.0,47.3562,47.3634,47.3129,47.3345,15100.0
2011-01-12 11:30:00,65.62,65.63,65.49,65.51,37000.0,47.3417,47.349,47.248,47.2624,37000.0
2011-01-12 11:40:00,65.51,65.51,65.41,65.43,22600.0,47.2624,47.2624,47.1902,47.2047,22600.0
2011-01-12 11:50:00,65.44,65.47,65.4,65.4,20700.0,47.2119,47.2335,47.183,47.183,20700.0
2011-01-12 12:00:00,65.41,65.44,65.36,65.38,28000.0,47.1902,47.2119,47.1542,47.1686,28000.0
2011-01-12 12:10:00,65.37,65.46,65.32,65.34,54700.0,47.1614,47.2263,47.1253,47.1397,54700.0
2011-01-12 12:20:00,65.34,65.46,65.27,65.45,35000.0,47.1397,47.2263,47.0892,47.2191,35000.0
2011-01-12 12:30:00,65.45,65.45,65.36,65.37,17300.0,47.2191,47.2191,47.1542,47.1614,17300.0
2011-01-12 12:40:00,65.37,65.46,65.36,65.44,32600.0,47.1614,47.2263,47.1542,47.2119,32600.0
2011-01-12 12:50:00,65.45,65.46,65.26,65.26,19700.0,47.2191,47.2263,47.082,47.082,19700.0
2011-01-12 13:00:00,65.27,65.28,65.18,65.24,24800.0,47.0892,47.0965,47.0243,47.0676,24800.0
2011-01-12 13:10:00,65.25,65.35,65.24,65.34,18500.0,47.0748,47.147,47.0676,47.1397,18500.0
2011-01-12 13:20:00,65.33,65.38,65.27,65.36,12400.0,47.1325,47.1686,47.0892,47.1542,12400.0
2011-01-12 13:30:00,65.35,65.37,65.3,65.31,18300.0,47.147,47.1614,47.1109,47.1181,18300.0
2011-01-12 13:40:00,65.31,65.37,65.3,65.34,22700.0,47.1181,47.1614,47.1109,47.1397,22700.0
2011-01-12 13:50:00,65.34,65.36,65.31,65.34,13600.0,47.1397,47.1542,47.1181,47.1397,13600.0
2011-01-12 14:00:00,65.35,65.35,65.25,65.29,40000.0,47.147,47.147,47.0748,47.1037,40000.0
2011-01-12 14:10:00,65.3,65.31,65.25,65.25,28100.0,47.1109,47.1181,47.0748,47.0748,28100.0
2011-01-12 14:20:00,65.25,65.34,65.25,65.3,24100.0,47.0748,47.1397,47.0748,47.1109,24100.0
2011-01-12 14:30:00,65.32,65.4,65.3,65.39,15300.0,47.1253,47.183,47.1109,47.1758,15300.0
2011-01-12 14:40:00,65.39,65.45,65.35,65.37,39400.0,47.1758,47.2191,47.147,47.1614,39400.0
2011-01-12 14:50:00,65.37,65.39,65.32,65.38,23000.0,47.1614,47.1758,47.1253,47.1686,23000.0
2011-01-12 15:00:00,65.38,65.41,65.33,65.4,31000.0,47.1686,47.1902,47.1325,47.183,31000.0
2011-01-12 15:10:00,65.39,65.39,65.28,65.33,46300.0,47.1758,47.1758,47.0965,47.1325,46300.0
2011-01-12 15:20:00,65.32,65.36,65.27,65.3,25500.0,47.1253,47.1542,47.0892,47.1109,25500.0
2011-01-12 15:30:00,65.3,65.37,65.27,65.3,54600.0,47.1109,47.1614,47.0892,47.1109,54600.0
2011-01-12 15:40:00,65.3,65.32,65.18,65.29,83200.0,47.1109,47.1253,47.0243,47.1037,83200.0
2011-01-12 15:50:00,65.3,65.42,65.29,65.39,107400.0,47.1109,47.1975,47.1037,47.1758,107400.0
2011-01-13 09:30:00,65.47,65.48,65.2,65.29,37800.0,47.2335,47.2407,47.0387,47.1037,37800.0
2011-01-13 09:40:00,65.27,65.46,65.26,65.45,13700.0,47.0892,47.2263,47.082,47.2191,13700.0
2011-01-13 09:50:00,65.49,65.7,65.47,65.7,36800.0,47.248,47.3995,47.2335,47.3995,36800.0
2011-01-13 10:00:00,65.7,65.71,65.58,65.61,29000.0,47.3995,47.4067,47.3129,47.3345,29000.0
2011-01-13 10:10:00,65.6,65.72,65.42,65.72,51700.0,47.3273,47.4139,47.1975,47.4139,51700.0
2011-01-13 10:20:00,65.72,65.81,65.63,65.72,59600.0,47.4139,47.4788,47.349,47.4139,59600.0
2011-01-13 10:30:00,65.73,65.76,65.64,65.71,29800.0,47.4211,47.4428,47.3562,47.4067,29800.0
2011-01-13 10:40:00,65.72,65.79,65.65,65.66,36800.0,47.4139,47.4644,47.3634,47.3706,36800.0
2011-01-13 10:50:00,65.66,65.74,65.61,65.7,21800.0,47.3706,47.4283,47.3345,47.3995,21800.0
2011-01-13 11:00:00,65.69,65.7,65.61,65.67,19800.0,47.3922,47.3995,47.3345,47.3778,19800.0
2011-01-13 11:10:00,65.68,65.86,65.68,65.79,26100.0,47.385,47.5149,47.385,47.4644,26100.0
2011-01-13 11:20:00,65.81,65.82,65.7,65.73,15500.0,47.4788,47.486,47.3995,47.4211,15500.0
2011-01-13 11:30:00,65.74,65.97,65.74,65.91,70000.0,47.4283,47.5943,47.4283,47.551,70000.0
2011-01-13 11:40:00,65.91,66.0,65.91,65.98,38000.0,47.551,47.6159,47.551,47.6015,38000.0
2011-01-13 11:50:00,65.98,65.98,65.85,65.87,34900.0,47.6015,47.6015,47.5077,47.5221,34900.0
2011-01-13 12:00:00,65.87,65.89,65.81,65.86,9600.0,47.5221,47.5365,47.4788,47.5149,9600.0
2011-01-13 12:10:00,65.85,65.9,65.8,65.9,18800.0,47.5077,47.5438,47.4716,47.5438,18800.0
2011-01-13 12:20:00,65.89,65.89,65.77,65.81,32400.0,47.5365,47.5365,47.45,47.4788,32400.0
2011-01-13 12:30:00,65.82,65.84,65.71,65.75,26200.0,47.486,47.5005,47.4067,47.4355,26200.0
2011-01-13 12:40:00,65.78,65.82,65.74,65.74,13000.0,47.4572,47.486,47.4283,47.4283,13000.0
2011-01-13 12:50:00,65.76,65.83,65.71,65.81,20600.0,47.4428,47.4933,47.4067,47.4788,20600.0
2011-01-13 13:00:00,65.8,65.81,65.67,65.73,23700.0,47.4716,47.4788,47.3778,47.4211,23700.0
2011-01-13 13:10:00,65.74,65.81,65.72,65.79,14700.0,47.4283,47.4788,47.4139,47.4644,14700.0
2011-01-13 13:20:00,65.79,65.79,65.73,65.75,14200.0,47.4644,47.4644,47.4211,47.4355,14200.0
2011-01-13 13:30:00,65.74,65.8,65.7,65.75,17500.0,47.4283,47.4716,47.3995,47.4355,17500.0
2011-01-13 13:40:00,65.75,65.76,65.69,65.75,15800.0,47.4355,47.4428,47.3922,47.4355,15800.0
2011-01-13 13:50:00,65.75,65.77,65.72,65.73,10100.0,47.4355,47.45,47.4139,47.4211,10100.0
2011-01-13 14:00:00,65.73,65.78,65.66,65.71,20900.0,47.4211,47.4572,47.3706,47.4067,20900.0
2011-01-13 14:10:00,65.7,65.7,65.57,65.64,27900.0,47.3995,47.3995,47.3057,47.3562,27900.0
2011-01-13 14:20:00,65.66,65.76,65.63,65.66,50000.0,47.3706,47.4428,47.349,47.3706,50000.0
2011-01-13 14:30:00,65.65,65.69,65.63,65.67,17800.0,47.3634,47.3922,47.349,47.3778,17800.0
2011-01-13 14:40:00,65.67,65.71,65.58,65.62,51000.0,47.3778,47.4067,47.3129,47.3417,51000.0
2011-01-13 14:50:00,65.61,65.62,65.45,65.46,39700.0,47.3345,47.3417,47.2191,47.2263,39700.0
2011-01-13 15:00:00,65.49,65.65,65.49,65.64,24200.0,47.248,47.3634,47.248,47.3562,24200.0
2011-01-13 15:10:00,65.65,65.69,65.64,65.68,31300.0,47.3634,47.3922,47.3562,47.385,31300.0
2011-01-13 15:20:00,65.67,65.76,65.67,65.67,79400.0,47.3778,47.4428,47.3778,47.3778,79400.0
2011-01-13 15:30:00,65.67,65.72,65.57,65.65,58000.0,47.3778,47.4139,47.3057,47.3634,58000.0
2011-01-13 15:40:00,65.65,65.73,65.57,65.7,55600.0,47.3634,47.4211,47.3057,47.3995,55600.0
2011-01-13 15:50:00,65.7,65.74,65.66,65.69,98800.0,47.3995,47.4283,47.3706,47.3922,98800.0
2011-01-14 09:30:00,65.63,65.85,65.43,65.82,71700.0,47.349,47.5077,47.2047,47.486,71700.0
2011-01-14 09:40:00,65.81,65.85,65.62,65.8,40100.0,47.4788,47.5077,47.3417,47.4716,40100.0
2011-01-14 09:50:00,65.81,65.86,65.6,65.72,40400.0,47.4788,47.5149,47.3273,47.4139,40400.0
2011-01-14 10:00:00,65.77,65.86,65.51,65.56,61800.0,47.45,47.5149,47.2624,47.2985,61800.0
2011-01-14 10:10:00,65.57,65.6,65.33,65.34,55300.0,47.3057,47.3273,47.1325,47.1397,55300.0
2011-01-14 10:20:00,65.36,65.46,65.32,65.34,45000.0,47.1542,47.2263,47.1253,47.1397,45000.0
2011-01-14 10:30:00,65.33,65.47,65.32,65.42,52900.0,47.1325,47.2335,47.1253,47.1975,52900.0
2011-01-14 10:40:00,65.42,65.61,65.4,65.52,45400.0,47.1975,47.3345,47.183,47.2696,45400.0
2011-01-14 10:50:00,65.52,65.54,65.32,65.44,70900.0,47.2696,47.284,47.1253,47.2119,70900.0
2011-01-14 11:00:00,65.44,65.5,65.4,65.49,38900.0,47.2119,47.2552,47.183,47.248,38900.0
2011-01-14 11:10:00,65.5,65.54,65.32,65.32,52400.0,47.2552,47.284,47.1253,47.1253,52400.0
2011-01-14 11:20:00,65.32,65.32,65.16,65.25,91000.0,47.1253,47.1253,47.0099,47.0748,91000.0
2011-01-14 11:30:00,65.27,65.32,65.23,65.32,36900.0,47.0892,47.1253,47.0604,47.1253,36900.0
2011-01-14 11:40:00,65.33,65.4,65.26,65.37,33800.0,47.1325,47.183,47.082,47.1614,33800.0
2011-01-14 11:50:00,65.38,65.38,65.28,65.35,26600.0,47.1686,47.1686,47.0965,47.147,26600.0
2011-01-14 12:00:00,65.35,65.37,65.32,65.33,21800.0,47.147,47.1614,47.1253,47.1325,21800.0
2011-01-14 12:10:00,65.34,65.44,65.33,65.36,224900.0,47.1397,47.2119,47.1325,47.1542,224900.0
2011-01-14 12:20:00,65.36,65.42,65.35,65.4,39000.0,47.1542,47.1975,47.147,47.183,39000.0
2011-01-14 12:30:00,65.4,65.43,65.36,65.36,22600.0,47.183,47.2047,47.1542,47.1542,22600.0
2011-01-14 12:40:00,65.36,65.41,65.29,65.3,25700.0,47.1542,47.1902,47.1037,47.1109,25700.0
2011-01-14 12:50:00,65.29,65.3,65.24,65.28,36800.0,47.1037,47.1109,47.0676,47.0965,36800.0
2011-01-14 13:00:00,65.27,65.33,65.23,65.26,40700.0,47.0892,47.1325,47.0604,47.082,40700.0
2011-01-14 13:10:00,65.27,65.29,65.23,65.24,18000.0,47.0892,47.1037,47.0604,47.0676,18000.0
2011-01-14 13:20:00,65.24,65.28,65.22,65.26,10800.0,47.0676,47.0965,47.0532,47.082,10800.0
2011-01-14 13:30:00,65.27,65.31,65.26,65.28,19000.0,47.0892,47.1181,47.082,47.0965,19000.0
2011-01-14 13:40:00,65.29,65.32,65.23,65.29,46100.0,47.1037,47.1253,47.0604,47.1037,46100.0
2011-01-14 13:50:00,65.3,65.32,65.26,65.27,68700.0,47.1109,47.1253,47.082,47.0892,68700.0
2011-01-14 14:00:00,65.27,65.34,65.25,65.34,66100.0,47.0892,47.1397,47.0748,47.1397,66100.0
2011-01-14 14:10:00,65.31,65.34,65.26,65.33,18900.0,47.1181,47.1397,47.082,47.1325,18900.0
2011-01-14 14:20:00,65.33,65.33,65.29,65.32,27200.0,47.1325,47.1325,47.1037,47.1253,27200.0
2011-01-14 14:30:00,65.32,65.35,65.29,65.32,23200.0,47.1253,47.147,47.1037,47.1253,23200.0
2011-01-14 14:40:00,65.31,65.36,65.3,65.35,39700.0,47.1181,47.1542,47.1109,47.147,39700.0
2011-01-14 14:50:00,65.35,65.4,65.32,65.34,62500.0,47.147,47.183,47.1253,47.1397,62500.0
2011-01-14 15:00:00,65.34,65.4,65.34,65.4,54400.0,47.1397,47.183,47.1397,47.183,54400.0
2011-01-14 15:10:00,65.4,65.42,65.38,65.4,50400.0,47.183,47.1975,47.1686,47.183,50400.0
2011-01-14 15:20:00,65.41,65.41,65.34,65.38,41100.0,47.1902,47.1902,47.1397,47.1686,41100.0
2011-01-14 15:30:00,65.38,65.4,65.27,65.28,76400.0,47.1686,47.183,47.0892,47.0965,76400.0
2011-01-14 15:40:00,65.28,65.39,65.27,65.37,139000.0,47.0965,47.1758,47.0892,47.1614,139000.0
2011-01-14 15:50:00,65.38,65.43,65.32,65.4,109000.0,47.1686,47.2047,47.1253,47.183,109000.0
2011-01-18 09:30:00,65.64,65.86,65.45,65.7,91500.0,47.3562,47.5149,47.2191,47.3995,91500.0
2011-01-18 09:40:00,65.65,65.67,65.25,65.27,58000.0,47.3634,47.3778,47.0748,47.0892,58000.0
2011-01-18 09:50:00,65.25,65.33,65.04,65.06,101400.0,47.0748,47.1325,46.9233,46.9377,101400.0
2011-01-18 10:00:00,65.07,65.07,64.78,65.01,188500.0,46.9449,46.9449,46.7357,46.9017,188500.0
2011-01-18 10:10:00,65.04,65.14,64.93,65.12,66500.0,46.9233,46.9955,46.8439,46.981,66500.0
2011-01-18 10:20:00,65.12,65.17,65.09,65.16,44800.0,46.981,47.0171,46.9594,47.0099,44800.0
2011-01-18 10:30:00,65.16,65.17,64.93,65.0,52000.0,47.0099,47.0171,46.8439,46.8944,52000.0
2011-01-18 10:40:00,65.0,65.08,65.0,65.03,59100.0,46.8944,46.9522,46.8944,46.9161,59100.0
2011-01-18 10:50:00,65.03,65.09,64.99,65.09,41800.0,46.9161,46.9594,46.8872,46.9594,41800.0
2011-01-18 11:00:00,65.1,65.15,65.07,65.07,51100.0,46.9666,47.0027,46.9449,46.9449,51100.0
2011-01-18 11:10:00,65.06,65.08,64.95,64.99,53500.0,46.9377,46.9522,46.8584,46.8872,53500.0
2011-01-18 11:20:00,64.99,65.0,64.94,64.94,51700.0,46.8872,46.8944,46.8512,46.8512,51700.0
2011-01-18 11:30:00,64.93,65.04,64.89,65.03,42500.0,46.8439,46.9233,46.8151,46.9161,42500.0
2011-01-18 11:40:00,65.03,65.1,64.97,65.09,52100.0,46.9161,46.9666,46.8728,46.9594,52100.0
2011-01-18 11:50:00,65.08,65.12,65.02,65.12,21200.0,46.9522,46.981,46.9089,46.981,21200.0
2011-01-18 12:00:00,65.11,65.15,65.05,65.06,126500.0,46.9738,47.0027,46.9305,46.9377,126500.0
2011-01-18 12:10:00,65.05,65.13,65.04,65.11,64400.0,46.9305,46.9882,46.9233,46.9738,64400.0
2011-01-18 12:20:00,65.1,65.13,65.08,65.09,35300.0,46.9666,46.9882,46.9522,46.9594,35300.0
2011-01-18 12:30:00,65.07,65.13,65.07,65.09,12600.0,46.9449,46.9882,46.9449,46.9594,12600.0
2011-01-18 12:40:00,65.1,65.15,65.09,65.13,18100.0,46.9666,47.0027,46.9594,46.9882,18100.0
2011-01-18 12:50:00,65.13,65.13,65.05,65.09,16300.0,46.9882,46.9882,46.9305,46.9594,16300.0
2011-01-18 13:00:00,65.09,65.12,65.07,65.08,13900.0,46.9594,46.981,46.9449,46.9522,13900.0
2011-01-18 13:10:00,65.07,65.1,65.05,65.09,31300.0,46.9449,46.9666,46.9305,46.9594,31300.0
2011-01-18 13:20:00,65.09,65.12,65.04,65.11,35500.0,46.9594,46.981,46.9233,46.9738,35500.0
2011-01-18 13:30:00,65.1,65.15,65.05,65.08,29400.0,46.9666,47.0027,46.9305,46.9522,29400.0
2011-01-18 13:40:00,65.08,65.15,65.08,65.11,39700.0,46.9522,47.0027,46.9522,46.9738,39700.0
2011-01-18 13:50:00,65.11,65.12,65.05,65.12,41400.0,46.9738,46.981,46.9305,46.981,41400.0
2011-01-18 14:00:00,65.12,65.19,65.11,65.17,56600.0,46.981,47.0315,46.9738,47.0171,56600.0
2011-01-18 14:10:00,65.18,65.25,65.17,65.24,51100.0,47.0243,47.0748,47.0171,47.0676,51100.0
2011-01-18 14:20:00,65.25,65.25,65.13,65.21,26800.0,47.0748,47.0748,46.9882,47.046,26800.0
2011-01-18 14:30:00,65.21,65.25,65.2,65.23,48500.0,47.046,47.0748,47.0387,47.0604,48500.0
2011-01-18 14:40:00,65.24,65.26,65.11,65.17,42900.0,47.0676,47.082,46.9738,47.0171,42900.0
2011-01-18 14:50:00,65.16,65.23,65.15,65.23,30000.0,47.0099,47.0604,47.0027,47.0604,30000.0
2011-01-18 15:00:00,65.23,65.26,65.21,65.24,35500.0,47.0604,47.082,47.046,47.0676,35500.0
2011-01-18 15:10:00,65.24,65.25,65.13,65.18,85300.0,47.0676,47.0748,46.9882,47.0243,85300.0
2011-01-18 15:20:00,65.18,65.32,65.18,65.32,102600.0,47.0243,47.1253,47.0243,47.1253,102600.0
2011-01-18 15:30:00,65.31,65.34,65.24,65.25,120200.0,47.1181,47.1397,47.0676,47.0748,120200.0
2011-01-18 15:40:00,65.25,65.3,65.24,65.28,76300.0,47.0748,47.1109,47.0676,47.0965,76300.0
2011-01-18 15:50:00,65.27,65.32,65.25,65.26,132200.0,47.0892,47.1253,47.0748,47.082,132200.0
2011-01-19 09:30:00,65.35,65.35,65.05,65.16,75900.0,47.147,47.147,46.9305,47.0099,75900.0
2011-01-19 09:40:00,65.15,65.15,65.0,65.02,34100.0,47.0027,47.0027,46.8944,46.9089,34100.0
2011-01-19 09:50:00,65.02,65.06,64.78,65.04,57100.0,46.9089,46.9377,46.7357,46.9233,57100.0
2011-01-19 10:00:00,65.06,65.26,65.01,65.21,53100.0,46.9377,47.082,46.9017,47.046,53100.0
2011-01-19 10:10:00,65.2,65.2,65.1,65.14,17200.0,47.0387,47.0387,46.9666,46.9955,17200.0
2011-01-19 10:20:00,65.13,65.16,64.78,64.78,33800.0,46.9882,47.0099,46.7357,46.7357,33800.0
2011-01-19 10:30:00,64.79,64.98,64.78,64.79,46000.0,46.7429,46.88,46.7357,46.7429,46000.0
2011-01-19 10:40:00,64.8,64.91,64.71,64.82,47900.0,46.7502,46.8295,46.6852,46.7646,47900.0
2011-01-19 10:50:00,64.83,64.86,64.69,64.82,54000.0,46.7718,46.7934,46.6708,46.7646,54000.0
2011-01-19 11:00:00,64.8,64.97,64.8,64.95,28900.0,46.7502,46.8728,46.7502,46.8584,28900.0
2011-01-19 11:10:00,64.97,65.06,64.9,65.01,55900.0,46.8728,46.9377,46.8223,46.9017,55900.0
2011-01-19 11:20:00,65.01,65.09,64.97,64.97,38500.0,46.9017,46.9594,46.8728,46.8728,38500.0
2011-01-19 11:30:00,64.99,65.02,64.94,64.96,61000.0,46.8872,46.9089,46.8512,46.8656,61000.0
2011-01-19 11:40:00,64.96,65.08,64.92,65.06,41500.0,46.8656,46.9522,46.8367,46.9377,41500.0
2011-01-19 11:50:00,65.07,65.07,64.96,65.0,32700.0,46.9449,46.9449,46.8656,46.8944,32700.0
2011-01-19 12:00:00,65.0,65.21,64.99,65.18,144700.0,46.8944,47.046,46.8872,47.0243,144700.0
2011-01-19 12:10:00,65.18,65.25,65.17,65.21,74400.0,47.0243,47.0748,47.0171,47.046,74400.0
2011-01-19 12:20:00,65.21,65.25,65.16,65.21,28800.0,47.046,47.0748,47.0099,47.046,28800.0
2011-01-19 12:30:00,65.21,65.21,65.01,65.1,54900.0,47.046,47.046,46.9017,46.9666,54900.0
2011-01-19 12:40:00,65.1,65.19,65.05,65.18,47400.0,46.9666,47.0315,46.9305,47.0243,47400.0
2011-01-19 12:50:00,65.18,65.18,65.04,65.04,28800.0,47.0243,47.0243,46.9233,46.9233,28800.0
2011-01-19 13:00:00,65.05,65.14,65.02,65.07,92900.0,46.9305,46.9955,46.9089,46.9449,92900.0
2011-01-19 13:10:00,65.08,65.14,65.07,65.12,42100.0,46.9522,46.9955,46.9449,46.981,42100.0
2011-01-19 13:20:00,65.13,65.19,65.08,65.13,25400.0,46.9882,47.0315,46.9522,46.9882,25400.0
2011-01-19 13:30:00,65.15,65.18,65.05,65.07,49100.0,47.0027,47.0243,46.9305,46.9449,49100.0
2011-01-19 13:40:00,65.04,65.15,65.02,65.06,52400.0,46.9233,47.0027,46.9089,46.9377,52400.0
2011-01-19 13:50:00,65.07,65.08,64.95,65.01,27600.0,46.9449,46.9522,46.8584,46.9017,27600.0
2011-01-19 14:00:00,65.01,65.04,64.82,64.85,53700.0,46.9017,46.9233,46.7646,46.7862,53700.0
2011-01-19 14:10:00,64.86,64.91,64.75,64.84,52000.0,46.7934,46.8295,46.7141,46.779,52000.0
2011-01-19 14:20:00,64.83,64.88,64.8,64.84,52800.0,46.7718,46.8079,46.7502,46.779,52800.0
2011-01-19 14:30:00,64.84,65.01,64.83,64.91,71000.0,46.779,46.9017,46.7718,46.8295,71000.0
2011-01-19 14:40:00,64.91,65.0,64.85,64.94,50900.0,46.8295,46.8944,46.7862,46.8512,50900.0
2011-01-19 14:50:00,64.94,64.97,64.81,64.88,77800.0,46.8512,46.8728,46.7574,46.8079,77800.0
2011-01-19 15:00:00,64.88,64.93,64.84,64.85,84400.0,46.8079,46.8439,46.779,46.7862,84400.0
2011-01-19 15:10:00,64.86,64.91,64.75,64.78,123700.0,46.7934,46.8295,46.7141,46.7357,123700.0
2011-01-19 15:20:00,64.79,64.8,64.7,64.76,80200.0,46.7429,46.7502,46.678,46.7213,80200.0
2011-01-19 15:30:00,64.77,64.77,64.5,64.55,170100.0,46.7285,46.7285,46.5337,46.5698,170100.0
2011-01-19 15:40:00,64.55,64.68,64.53,64.66,134200.0,46.5698,46.6636,46.5554,46.6492,134200.0
2011-01-19 15:50:00,64.66,64.85,64.64,64.83,218300.0,46.6492,46.7862,46.6347,46.7718,218300.0
2011-01-20 09:30:00,64.25,64.26,63.45,63.58,268100.0,46.3534,46.3606,45.7762,45.87,268100.0
2011-01-20 09:40:00,63.57,64.4,63.54,64.21,153400.0,45.8628,46.4616,45.8411,46.3245,153400.0
2011-01-20 09:50:00,64.23,64.4,64.2,64.23,115500.0,46.3389,46.4616,46.3173,46.3389,115500.0
2011-01-20 10:00:00,64.23,64.39,64.22,64.25,152400.0,46.3389,46.4544,46.3317,46.3534,152400.0
2011-01-20 10:10:00,64.24,64.55,64.2,64.33,166800.0,46.3461,46.5698,46.3173,46.4111,166800.0
2011-01-20 10:20:00,64.33,64.37,64.07,64.27,101700.0,46.4111,46.4399,46.2235,46.3678,101700.0
2011-01-20 10:30:00,64.27,64.27,64.07,64.11,83800.0,46.3678,46.3678,46.2235,46.2524,83800.0
2011-01-20 10:40:00,64.1,64.21,63.95,63.96,87900.0,46.2451,46.3245,46.1369,46.1441,87900.0
2011-01-20 10:50:00,63.96,64.04,63.86,64.03,107300.0,46.1441,46.2019,46.072,46.1946,107300.0
2011-01-20 11:00:00,64.03,64.1,63.89,63.89,77100.0,46.1946,46.2451,46.0936,46.0936,77100.0
2011-01-20 11:10:00,63.9,63.91,63.79,63.83,81500.0,46.1008,46.1081,46.0215,46.0503,81500.0
2011-01-20 11:20:00,63.83,63.92,63.78,63.85,97000.0,46.0503,46.1153,46.0143,46.0648,97000.0
2011-01-20 11:30:00,63.86,63.93,63.68,63.93,102400.0,46.072,46.1225,45.9421,46.1225,102400.0
2011-01-20 11:40:00,63.94,64.03,63.83,64.01,129500.0,46.1297,46.1946,46.0503,46.1802,129500.0
2011-01-20 11:50:00,64.02,64.1,63.96,64.07,69600.0,46.1874,46.2451,46.1441,46.2235,69600.0
2011-01-20 12:00:00,64.08,64.09,63.94,64.0,42500.0,46.2307,46.2379,46.1297,46.173,42500.0
2011-01-20 12:10:00,64.01,64.09,63.98,64.09,43200.0,46.1802,46.2379,46.1586,46.2379,43200.0
2011-01-20 12:20:00,64.09,64.22,64.07,64.17,54400.0,46.2379,46.3317,46.2235,46.2956,54400.0
2011-01-20 12:30:00,64.18,64.25,64.17,64.22,70700.0,46.3029,46.3534,46.2956,46.3317,70700.0
2011-01-20 12:40:00,64.22,64.37,64.21,64.28,47600.0,46.3317,46.4399,46.3245,46.375,47600.0
2011-01-20 12:50:00,64.29,64.32,64.2,64.25,50100.0,46.3822,46.4039,46.3173,46.3534,50100.0
2011-01-20 13:00:00,64.25,64.31,64.2,64.3,31200.0,46.3534,46.3966,46.3173,46.3894,31200.0
2011-01-20 13:10:00,64.29,64.33,64.21,64.32,32100.0,46.3822,46.4111,46.3245,46.4039,32100.0
2011-01-20 13:20:00,64.32,64.32,64.19,64.19,24700.0,46.4039,46.4039,46.3101,46.3101,24700.0
2011-01-20 13:30:00,64.19,64.37,64.19,64.28,28900.0,46.3101,46.4399,46.3101,46.375,28900.0
2011-01-20 13:40:00,64.28,64.28,64.07,64.15,38600.0,46.375,46.375,46.2235,46.2812,38600.0
2011-01-20 13:50:00,64.16,64.38,64.14,64.33,135600.0,46.2884,46.4471,46.274,46.4111,135600.0
2011-01-20 14:00:00,64.33,64.4,64.32,64.39,26000.0,46.4111,46.4616,46.4039,46.4544,26000.0
2011-01-20 14:10:00,64.39,64.45,64.35,64.38,35800.0,46.4544,46.4976,46.4255,46.4471,35800.0
2011-01-20 14:20:00,64.39,64.44,64.34,64.36,27200.0,46.4544,46.4904,46.4183,46.4327,27200.0
2011-01-20 14:30:00,64.36,64.46,64.35,64.39,33900.0,46.4327,46.5049,46.4255,46.4544,33900.0
2011-01-20 14:40:00,64.38,64.45,64.33,64.33,40100.0,46.4471,46.4976,46.4111,46.4111,40100.0
2011-01-20 14:50:00,64.33,64.41,64.3,64.37,58500.0,46.4111,46.4688,46.3894,46.4399,58500.0
2011-01-20 15:00:00,64.38,64.41,64.32,64.34,48700.0,46.4471,46.4688,46.4039,46.4183,48700.0
2011-01-20 15:10:00,64.34,64.37,64.28,64.29,45600.0,46.4183,46.4399,46.375,46.3822,45600.0
2011-01-20 15:20:00,64.3,64.32,64.12,64.14,71100.0,46.3894,46.4039,46.2596,46.274,71100.0
2011-01-20 15:30:00,64.14,64.18,64.04,64.1,124500.0,46.274,46.3029,46.2019,46.2451,124500.0
2011-01-20 15:40:00,64.1,64.23,64.1,64.18,190900.0,46.2451,46.3389,46.2451,46.3029,190900.0
2011-01-20 15:50:00,64.17,64.21,64.14,64.2,223200.0,46.2956,46.3245,46.274,46.3173,223200.0
2011-01-21 09:30:00,64.78,64.78,64.46,64.67,341500.0,46.7357,46.7357,46.5049,46.6564,341500.0
2011-01-21 09:40:00,64.67,64.71,64.55,64.64,57100.0,46.6564,46.6852,46.5698,46.6347,57100.0
2011-01-21 09:50:00,64.64,64.7,64.51,64.65,131200.0,46.6347,46.678,46.5409,46.6419,131200.0
2011-01-21 10:00:00,64.63,64.96,64.62,64.74,93300.0,46.6275,46.8656,46.6203,46.7069,93300.0
2011-01-21 10:10:00,64.75,64.75,64.59,64.67,48400.0,46.7141,46.7141,46.5987,46.6564,48400.0
2011-01-21 10:20:00,64.67,64.71,64.59,64.65,55700.0,46.6564,46.6852,46.5987,46.6419,55700.0
2011-01-21 10:30:00,64.66,64.68,64.52,64.61,39300.0,46.6492,46.6636,46.5481,46.6131,39300.0
2011-01-21 10:40:00,64.61,64.7,64.58,64.58,35100.0,46.6131,46.678,46.5914,46.5914,35100.0
2011-01-21 10:50:00,64.58,64.7,64.56,64.64,64100.0,46.5914,46.678,46.577,46.6347,64100.0
2011-01-21 11:00:00,64.63,64.73,64.48,64.49,23300.0,46.6275,46.6997,46.5193,46.5265,23300.0
2011-01-21 11:10:00,64.49,64.51,64.22,64.38,53800.0,46.5265,46.5409,46.3317,46.4471,53800.0
2011-01-21 11:20:00,64.36,64.52,64.36,64.45,28600.0,46.4327,46.5481,46.4327,46.4976,28600.0
2011-01-21 11:30:00,64.44,64.47,64.35,64.35,19200.0,46.4904,46.5121,46.4255,46.4255,19200.0
2011-01-21 11:40:00,64.35,64.36,64.21,64.29,58200.0,46.4255,46.4327,46.3245,46.3822,58200.0
2011-01-21 11:50:00,64.31,64.35,64.21,64.22,25600.0,46.3966,46.4255,46.3245,46.3317,25600.0
2011-01-21 12:00:00,64.22,64.24,64.1,64.21,29800.0,46.3317,46.3461,46.2451,46.3245,29800.0
2011-01-21 12:10:00,64.21,64.34,64.15,64.34,26000.0,46.3245,46.4183,46.2812,46.4183,26000.0
2011-01-21 12:20:00,64.33,64.38,64.19,64.19,21800.0,46.4111,46.4471,46.3101,46.3101,21800.0
2011-01-21 12:30:00,64.19,64.24,64.15,64.16,29400.0,46.3101,46.3461,46.2812,46.2884,29400.0
2011-01-21 12:40:00,64.16,64.16,64.04,64.13,36500.0,46.2884,46.2884,46.2019,46.2668,36500.0
2011-01-21 12:50:00,64.13,64.24,64.09,64.21,19700.0,46.2668,46.3461,46.2379,46.3245,19700.0
2011-01-21 13:00:00,64.2,64.2,64.1,64.11,29300.0,46.3173,46.3173,46.2451,46.2524,29300.0
2011-01-21 13:10:00,64.11,64.21,64.11,64.2,34200.0,46.2524,46.3245,46.2524,46.3173,34200.0
2011-01-21 13:20:00,64.2,64.2,64.05,64.09,34700.0,46.3173,46.3173,46.2091,46.2379,34700.0
2011-01-21 13:30:00,64.1,64.25,64.08,64.11,114100.0,46.2451,46.3534,46.2307,46.2524,114100.0
2011-01-21 13:40:00,64.1,64.11,63.99,64.01,82500.0,46.2451,46.2524,46.1658,46.1802,82500.0
2011-01-21 13:50:00,64.01,64.01,63.92,64.0,86600.0,46.1802,46.1802,46.1153,46.173,86600.0
2011-01-21 14:00:00,64.0,64.02,63.97,64.0,72600.0,46.173,46.1874,46.1514,46.173,72600.0
2011-01-21 14:10:00,63.99,64.06,63.96,63.99,48900.0,46.1658,46.2163,46.1441,46.1658,48900.0
2011-01-21 14:20:00,63.99,64.03,63.84,63.92,80400.0,46.1658,46.1946,46.0576,46.1153,80400.0
2011-01-21 14:30:00,63.92,63.92,63.84,63.84,120400.0,46.1153,46.1153,46.0576,46.0576,120400.0
2011-01-21 14:40:00,63.85,63.95,63.79,63.91,80600.0,46.0648,46.1369,46.0215,46.1081,80600.0
2011-01-21 14:50:00,63.91,63.92,63.69,63.75,128300.0,46.1081,46.1153,45.9493,45.9926,128300.0
2011-01-21 15:00:00,63.75,63.88,63.72,63.83,133800.0,45.9926,46.0864,45.971,46.0503,133800.0
2011-01-21 15:10:00,63.83,63.96,63.79,63.92,68200.0,46.0503,46.1441,46.0215,46.1153,68200.0
2011-01-21 15:20:00,63.92,63.92,63.72,63.73,136700.0,46.1153,46.1153,45.971,45.9782,136700.0
2011-01-21 15:30:00,63.73,63.81,63.67,63.74,142700.0,45.9782,46.0359,45.9349,45.9854,142700.0
2011-01-21 15:40:00,63.73,63.75,63.66,63.68,204200.0,45.9782,45.9926,45.9277,45.9421,204200.0
2011-01-21 15:50:00,63.69,63.79,63.67,63.78,214600.0,45.9493,46.0215,45.9349,46.0143,214600.0
2011-01-24 09:30:00,63.64,64.09,63.64,63.98,79900.0,45.9133,46.2379,45.9133,46.1586,79900.0
2011-01-24 09:40:00,63.99,63.99,63.73,63.8,114400.0,46.1658,46.1658,45.9782,46.0287,114400.0
2011-01-24 09:50:00,63.8,64.0,63.8,63.86,48200.0,46.0287,46.173,46.0287,46.072,48200.0
2011-01-24 10:00:00,63.85,63.85,63.69,63.79,42400.0,46.0648,46.0648,45.9493,46.0215,42400.0
2011-01-24 10:10:00,63.79,63.85,63.63,63.63,188000.0,46.0215,46.0648,45.9061,45.9061,188000.0
2011-01-24 10:20:00,63.64,63.78,63.64,63.64,63700.0,45.9133,46.0143,45.9133,45.9133,63700.0
2011-01-24 10:30:00,63.64,63.71,63.55,63.58,107900.0,45.9133,45.9638,45.8483,45.87,107900.0
2011-01-24 10:40:00,63.57,63.76,63.57,63.75,42300.0,45.8628,45.9998,45.8628,45.9926,42300.0
2011-01-24 10:50:00,63.77,63.88,63.74,63.86,31700.0,46.0071,46.0864,45.9854,46.072,31700.0
2011-01-24 11:00:00,63.86,64.0,63.82,63.99,50700.0,46.072,46.173,46.0431,46.1658,50700.0
2011-01-24 11:10:00,63.99,63.99,63.8,63.82,52800.0,46.1658,46.1658,46.0287,46.0431,52800.0
2011-01-24 11:20:00,63.82,63.94,63.76,63.92,72300.0,46.0431,46.1297,45.9998,46.1153,72300.0
2011-01-24 11:30:00,63.91,63.98,63.85,63.9,61600.0,46.1081,46.1586,46.0648,46.1008,61600.0
2011-01-24 11:40:00,63.89,63.98,63.87,63.9,33500.0,46.0936,46.1586,46.0792,46.1008,33500.0
2011-01-24 11:50:00,63.91,63.94,63.83,63.86,49000.0,46.1081,46.1297,46.0503,46.072,49000.0
2011-01-24 12:00:00,63.87,64.0,63.86,63.97,26100.0,46.0792,46.173,46.072,46.1514,26100.0
2011-01-24 12:10:00,63.97,64.0,63.91,64.0,27000.0,46.1514,46.173,46.1081,46.173,27000.0
2011-01-24 12:20:00,64.0,64.04,63.94,64.03,35100.0,46.173,46.2019,46.1297,46.1946,35100.0
2011-01-24 12:30:00,64.03,64.06,63.98,64.04,41300.0,46.1946,46.2163,46.1586,46.2019,41300.0
2011-01-24 12:40:00,64.04,64.19,64.04,64.19,73200.0,46.2019,46.3101,46.2019,46.3101,73200.0
2011-01-24 12:50:00,64.2,64.32,64.19,64.29,155100.0,46.3173,46.4039,46.3101,46.3822,155100.0
2011-01-24 13:00:00,64.28,64.31,64.25,64.3,90200.0,46.375,46.3966,46.3534,46.3894,90200.0
2011-01-24 13:10:00,64.31,64.34,64.27,64.3,55200.0,46.3966,46.4183,46.3678,46.3894,55200.0
2011-01-24 13:20:00,64.31,64.36,64.29,64.34,83800.0,46.3966,46.4327,46.3822,46.4183,83800.0
2011-01-24 13:30:00,64.34,64.47,64.33,64.44,106900.0,46.4183,46.5121,46.4111,46.4904,106900.0
2011-01-24 13:40:00,64.43,64.47,64.42,64.45,51900.0,46.4832,46.5121,46.476,46.4976,51900.0
2011-01-24 13:50:00,64.45,64.45,64.33,64.34,43100.0,46.4976,46.4976,46.4111,46.4183,43100.0
2011-01-24 14:00:00,64.34,64.43,64.34,64.38,53800.0,46.4183,46.4832,46.4183,46.4471,53800.0
2011-01-24 14:10:00,64.38,64.45,64.35,64.35,41100.0,46.4471,46.4976,46.4255,46.4255,41100.0
2011-01-24 14:20:00,64.36,64.4,64.33,64.36,45400.0,46.4327,46.4616,46.4111,46.4327,45400.0
2011-01-24 14:30:00,64.37,64.46,64.37,64.43,20300.0,46.4399,46.5049,46.4399,46.4832,20300.0
2011-01-24 14:40:00,64.43,64.51,64.43,64.5,55800.0,46.4832,46.5409,46.4832,46.5337,55800.0
2011-01-24 14:50:00,64.5,64.53,64.38,64.43,94600.0,46.5337,46.5554,46.4471,46.4832,94600.0
2011-01-24 15:00:00,64.43,64.44,64.39,64.41,128200.0,46.4832,46.4904,46.4544,46.4688,128200.0
2011-01-24 15:10:00,64.4,64.41,64.33,64.33,115600.0,46.4616,46.4688,46.4111,46.4111,115600.0
2011-01-24 15:20:00,64.32,64.34,64.22,64.25,141600.0,46.4039,46.4183,46.3317,46.3534,141600.0
2011-01-24 15:30:00,64.25,64.3,64.22,64.26,191100.0,46.3534,46.3894,46.3317,46.3606,191100.0
2011-01-24 15:40:00,64.27,64.29,64.2,64.22,86500.0,46.3678,46.3822,46.3173,46.3317,86500.0
2011-01-24 15:50:00,64.22,64.3,64.12,64.28,321500.0,46.3317,46.3894,46.2596,46.375,321500.0
2011-01-25 09:30:00,63.96,64.1,63.74,63.85,208500.0,46.1441,46.2451,45.9854,46.0648,208500.0
2011-01-25 09:40:00,63.85,63.89,63.61,63.79,170800.0,46.0648,46.0936,45.8916,46.0215,170800.0
2011-01-25 09:50:00,63.79,63.96,63.74,63.85,143600.0,46.0215,46.1441,45.9854,46.0648,143600.0
2011-01-25 10:00:00,63.92,64.04,63.79,63.83,98300.0,46.1153,46.2019,46.0215,46.0503,98300.0
2011-01-25 10:10:00,63.82,63.91,63.78,63.78,80800.0,46.0431,46.1081,46.0143,46.0143,80800.0
2011-01-25 10:20:00,63.76,63.76,63.4,63.4,70500.0,45.9998,45.9998,45.7401,45.7401,70500.0
2011-01-25 10:30:00,63.41,63.46,63.16,63.46,193200.0,45.7473,45.7834,45.567,45.7834,193200.0
2011-01-25 10:40:00,63.45,63.55,63.41,63.46,180700.0,45.7762,45.8483,45.7473,45.7834,180700.0
2011-01-25 10:50:00,63.46,63.71,63.46,63.64,79100.0,45.7834,45.9638,45.7834,45.9133,79100.0
2011-01-25 11:00:00,63.64,63.86,63.54,63.83,125300.0,45.9133,46.072,45.8411,46.0503,125300.0
2011-01-25 11:10:00,63.83,63.9,63.47,63.52,152800.0,46.0503,46.1008,45.7906,45.8267,152800.0
2011-01-25 11:20:00,63.52,63.58,63.34,63.35,69700.0,45.8267,45.87,45.6968,45.704,69700.0
2011-01-25 11:30:00,63.36,63.45,63.32,63.45,43400.0,45.7113,45.7762,45.6824,45.7762,43400.0
2011-01-25 11:40:00,63.45,63.54,63.41,63.51,45700.0,45.7762,45.8411,45.7473,45.8195,45700.0
2011-01-25 11:50:00,63.51,63.62,63.5,63.57,55900.0,45.8195,45.8988,45.8123,45.8628,55900.0
2011-01-25 12:00:00,63.59,63.78,63.59,63.78,47000.0,45.8772,46.0143,45.8772,46.0143,47000.0
2011-01-25 12:10:00,63.79,63.98,63.78,63.94,55500.0,46.0215,46.1586,46.0143,46.1297,55500.0
2011-01-25 12:20:00,63.94,63.96,63.84,63.92,39600.0,46.1297,46.1441,46.0576,46.1153,39600.0
2011-01-25 12:30:00,63.91,64.08,63.91,64.08,100400.0,46.1081,46.2307,46.1081,46.2307,100400.0
2011-01-25 12:40:00,64.08,64.29,64.07,64.14,109400.0,46.2307,46.3822,46.2235,46.274,109400.0
2011-01-25 12:50:00,64.13,64.16,63.94,64.02,87400.0,46.2668,46.2884,46.1297,46.1874,87400.0
2011-01-25 13:00:00,64.03,64.05,63.91,64.05,64400.0,46.1946,46.2091,46.1081,46.2091,64400.0
2011-01-25 13:10:00,64.04,64.13,63.93,63.93,86500.0,46.2019,46.2668,46.1225,46.1225,86500.0
2011-01-25 13:20:00,63.93,63.94,63.8,63.82,73300.0,46.1225,46.1297,46.0287,46.0431,73300.0
2011-01-25 13:30:00,63.81,63.9,63.71,63.75,95300.0,46.0359,46.1008,45.9638,45.9926,95300.0
2011-01-25 13:40:00,63.74,63.87,63.74,63.83,66000.0,45.9854,46.0792,45.9854,46.0503,66000.0
2011-01-25 13:50:00,63.83,64.04,63.83,64.02,102400.0,46.0503,46.2019,46.0503,46.1874,102400.0
2011-01-25 14:00:00,64.03,64.12,64.01,64.1,146900.0,46.1946,46.2596,46.1802,46.2451,146900.0
2011-01-25 14:10:00,64.1,64.15,63.96,63.97,113600.0,46.2451,46.2812,46.1441,46.1514,113600.0
2011-01-25 14:20:00,63.97,64.07,63.96,63.98,130000.0,46.1514,46.2235,46.1441,46.1586,130000.0
2011-01-25 14:30:00,63.97,64.05,63.95,64.01,91000.0,46.1514,46.2091,46.1369,46.1802,91000.0
2011-01-25 14:40:00,64.01,64.06,63.96,64.01,92300.0,46.1802,46.2163,46.1441,46.1802,92300.0
2011-01-25 14:50:00,64.0,64.07,63.95,64.0,99500.0,46.173,46.2235,46.1369,46.173,99500.0
2011-01-25 15:00:00,64.01,64.08,63.94,63.98,175900.0,46.1802,46.2307,46.1297,46.1586,175900.0
2011-01-25 15:10:00,63.98,64.07,63.97,64.02,111300.0,46.1586,46.2235,46.1514,46.1874,111300.0
2011-01-25 15:20:00,64.03,64.09,63.96,64.04,158200.0,46.1946,46.2379,46.1441,46.2019,158200.0
2011-01-25 15:30:00,64.04,64.13,62.76,63.39,1979600.0,46.2019,46.2668,45.2784,45.7329,1979600.0
2011-01-25 15:40:00,63.38,63.77,62.83,63.01,1308300.0,45.7257,46.0071,45.3289,45.4588,1308300.0
2011-01-25 15:50:00,63.01,63.29,62.75,62.91,1009100.0,45.4588,45.6608,45.2712,45.3866,1009100.0
2011-01-26 09:30:00,62.89,63.16,62.66,62.67,314400.0,45.3722,45.567,45.2062,45.2135,314400.0
2011-01-26 09:40:00,62.67,62.7,62.11,62.14,371300.0,45.2135,45.2351,44.8094,44.8311,371300.0
2011-01-26 09:50:00,62.14,62.2,62.08,62.14,208300.0,44.8311,44.8744,44.7878,44.8311,208300.0
2011-01-26 10:00:00,62.13,63.12,62.13,63.06,370000.0,44.8239,45.5381,44.8239,45.4948,370000.0
2011-01-26 10:10:00,63.05,63.1,62.99,63.06,131400.0,45.4876,45.5237,45.4443,45.4948,131400.0
2011-01-26 10:20:00,63.05,63.6,63.05,63.51,204100.0,45.4876,45.8844,45.4876,45.8195,204100.0
2011-01-26 10:30:00,63.53,63.55,63.43,63.46,159900.0,45.8339,45.8483,45.7618,45.7834,159900.0
2011-01-26 10:40:00,63.44,63.63,63.39,63.57,195500.0,45.769,45.9061,45.7329,45.8628,195500.0
2011-01-26 10:50:00,63.56,63.6,63.1,63.26,253300.0,45.8556,45.8844,45.5237,45.6391,253300.0
2011-01-26 11:00:00,63.25,63.38,63.2,63.36,108900.0,45.6319,45.7257,45.5958,45.7113,108900.0
2011-01-26 11:10:00,63.35,63.43,63.08,63.15,149400.0,45.704,45.7618,45.5093,45.5598,149400.0
2011-01-26 11:20:00,63.15,63.19,62.79,62.81,142800.0,45.5598,45.5886,45.3,45.3145,142800.0
2011-01-26 11:30:00,62.81,62.94,62.77,62.85,131700.0,45.3145,45.4083,45.2856,45.3433,131700.0
2011-01-26 11:40:00,62.85,62.88,62.76,62.85,97400.0,45.3433,45.365,45.2784,45.3433,97400.0
2011-01-26 11:50:00,62.87,62.91,62.75,62.77,42700.0,45.3578,45.3866,45.2712,45.2856,42700.0
2011-01-26 12:00:00,62.78,62.91,62.78,62.9,50400.0,45.2928,45.3866,45.2928,45.3794,50400.0
2011-01-26 12:10:00,62.9,63.0,62.9,63.0,73600.0,45.3794,45.4515,45.3794,45.4515,73600.0
2011-01-26 12:20:00,62.99,63.03,62.9,62.92,71400.0,45.4443,45.4732,45.3794,45.3938,71400.0
2011-01-26 12:30:00,62.92,63.01,62.92,62.99,51500.0,45.3938,45.4588,45.3938,45.4443,51500.0
2011-01-26 12:40:00,62.99,63.01,62.97,62.99,62100.0,45.4443,45.4588,45.4299,45.4443,62100.0
2011-01-26 12:50:00,62.99,63.01,62.95,63.0,76600.0,45.4443,45.4588,45.4155,45.4515,76600.0
2011-01-26 13:00:00,62.99,63.09,62.95,62.97,35200.0,45.4443,45.5165,45.4155,45.4299,35200.0
2011-01-26 13:10:00,62.97,62.99,62.85,62.85,44300.0,45.4299,45.4443,45.3433,45.3433,44300.0
2011-01-26 13:20:00,62.86,62.9,62.78,62.83,36600.0,45.3505,45.3794,45.2928,45.3289,36600.0
2011-01-26 13:30:00,62.83,62.89,62.8,62.81,43600.0,45.3289,45.3722,45.3073,45.3145,43600.0
2011-01-26 13:40:00,62.82,62.85,62.79,62.84,51500.0,45.3217,45.3433,45.3,45.3361,51500.0
2011-01-26 13:50:00,62.84,62.94,62.84,62.89,52700.0,45.3361,45.4083,45.3361,45.3722,52700.0
2011-01-26 14:00:00,62.88,62.88,62.81,62.83,47200.0,45.365,45.365,45.3145,45.3289,47200.0
2011-01-26 14:10:00,62.82,62.95,62.75,62.86,74500.0,45.3217,45.4155,45.2712,45.3505,74500.0
2011-01-26 14:20:00,62.88,62.88,62.53,62.6,104900.0,45.365,45.365,45.1125,45.163,104900.0
2011-01-26 14:30:00,62.61,62.76,62.56,62.69,108600.0,45.1702,45.2784,45.1341,45.2279,108600.0
2011-01-26 14:40:00,62.7,62.89,62.67,62.83,118500.0,45.2351,45.3722,45.2135,45.3289,118500.0
2011-01-26 14:50:00,62.8,62.97,62.78,62.96,106100.0,45.3073,45.4299,45.2928,45.4227,106100.0
2011-01-26 15:00:00,62.96,63.04,62.93,63.04,71800.0,45.4227,45.4804,45.401,45.4804,71800.0
2011-01-26 15:10:00,63.03,63.08,62.84,62.84,91000.0,45.4732,45.5093,45.3361,45.3361,91000.0
2011-01-26 15:20:00,62.85,62.93,62.79,62.81,120700.0,45.3433,45.401,45.3,45.3145,120700.0
2011-01-26 15:30:00,62.81,62.85,62.73,62.78,108200.0,45.3145,45.3433,45.2567,45.2928,108200.0
2011-01-26 15:40:00,62.79,62.85,62.7,62.74,184500.0,45.3,45.3433,45.2351,45.264,184500.0
2011-01-26 15:50:00,62.73,62.81,62.71,62.71,235200.0,45.2567,45.3145,45.2423,45.2423,235200.0
2011-01-27 09:30:00,62.81,63.22,62.81,62.94,60600.0,45.3145,45.6103,45.3145,45.4083,60600.0
2011-01-27 09:40:00,62.95,63.06,62.91,63.01,100800.0,45.4155,45.4948,45.3866,45.4588,100800.0
2011-01-27 09:50:00,63.01,63.03,62.88,62.89,58900.0,45.4588,45.4732,45.365,45.3722,58900.0
2011-01-27 10:00:00,62.89,63.0,62.78,62.83,98600.0,45.3722,45.4515,45.2928,45.3289,98600.0
2011-01-27 10:10:00,62.81,62.81,62.66,62.78,89900.0,45.3145,45.3145,45.2062,45.2928,89900.0
2011-01-27 10:20:00,62.78,62.8,62.74,62.75,81900.0,45.2928,45.3073,45.264,45.2712,81900.0
2011-01-27 10:30:00,62.75,62.84,62.6,62.67,64600.0,45.2712,45.3361,45.163,45.2135,64600.0
2011-01-27 10:40:00,62.65,62.74,62.54,62.68,73600.0,45.199,45.264,45.1197,45.2207,73600.0
2011-01-27 10:50:00,62.68,62.71,62.65,62.65,48200.0,45.2207,45.2423,45.199,45.199,48200.0
2011-01-27 11:00:00,62.66,62.66,62.5,62.57,44500.0,45.2062,45.2062,45.0908,45.1413,44500.0
2011-01-27 11:10:00,62.56,62.63,62.55,62.62,60600.0,45.1341,45.1846,45.1269,45.1774,60600.0
2011-01-27 11:20:00,62.62,62.66,62.45,62.47,52400.0,45.1774,45.2062,45.0547,45.0692,52400.0
2011-01-27 11:30:00,62.47,62.62,62.43,62.61,63600.0,45.0692,45.1774,45.0403,45.1702,63600.0
2011-01-27 11:40:00,62.6,62.61,62.52,62.58,84500.0,45.163,45.1702,45.1052,45.1485,84500.0
2011-01-27 11:50:00,62.58,62.65,62.51,62.57,50700.0,45.1485,45.199,45.098,45.1413,50700.0
2011-01-27 12:00:00,62.56,62.57,62.47,62.51,68100.0,45.1341,45.1413,45.0692,45.098,68100.0
2011-01-27 12:10:00,62.52,62.54,62.5,62.54,71100.0,45.1052,45.1197,45.0908,45.1197,71100.0
2011-01-27 12:20:00,62.54,62.56,62.45,62.53,57100.0,45.1197,45.1341,45.0547,45.1125,57100.0
2011-01-27 12:30:00,62.54,62.56,62.49,62.53,64500.0,45.1197,45.1341,45.0836,45.1125,64500.0
2011-01-27 12:40:00,62.54,62.66,62.54,62.62,43100.0,45.1197,45.2062,45.1197,45.1774,43100.0
2011-01-27 12:50:00,62.63,62.71,62.62,62.65,56300.0,45.1846,45.2423,45.1774,45.199,56300.0
2011-01-27 13:00:00,62.65,62.66,62.51,62.52,66600.0,45.199,45.2062,45.098,45.1052,66600.0
2011-01-27 13:10:00,62.53,62.55,62.49,62.5,47100.0,45.1125,45.1269,45.0836,45.0908,47100.0
2011-01-27 13:20:00,62.5,62.52,62.44,62.46,46300.0,45.0908,45.1052,45.0475,45.062,46300.0
2011-01-27 13:30:00,62.46,62.5,62.42,62.42,55700.0,45.062,45.0908,45.0331,45.0331,55700.0
2011-01-27 13:40:00,62.41,62.47,62.38,62.46,23000.0,45.0259,45.0692,45.0042,45.062,23000.0
2011-01-27 13:50:00,62.45,62.46,62.37,62.41,32400.0,45.0547,45.062,44.997,45.0259,32400.0
2011-01-27 14:00:00,62.42,62.43,62.36,62.38,68600.0,45.0331,45.0403,44.9898,45.0042,68600.0
2011-01-27 14:10:00,62.39,62.4,62.33,62.34,43900.0,45.0115,45.0187,44.9682,44.9754,43900.0
2011-01-27 14:20:00,62.35,62.38,62.3,62.3,53000.0,44.9826,45.0042,44.9465,44.9465,53000.0
2011-01-27 14:30:00,62.3,62.37,62.3,62.35,37800.0,44.9465,44.997,44.9465,44.9826,37800.0
2011-01-27 14:40:00,62.35,62.46,62.34,62.38,67900.0,44.9826,45.062,44.9754,45.0042,67900.0
2011-01-27 14:50:00,62.37,62.45,62.31,62.44,72100.0,44.997,45.0547,44.9537,45.0475,72100.0
2011-01-27 15:00:00,62.45,62.47,62.38,62.47,81000.0,45.0547,45.0692,45.0042,45.0692,81000.0
2011-01-27 15:10:00,62.46,62.51,62.45,62.46,94200.0,45.062,45.098,45.0547,45.062,94200.0
2011-01-27 15:20:00,62.46,62.51,62.43,62.46,94600.0,45.062,45.098,45.0403,45.062,94600.0
2011-01-27 15:30:00,62.46,62.51,62.41,62.45,84300.0,45.062,45.098,45.0259,45.0547,84300.0
2011-01-27 15:40:00,62.44,62.46,62.34,62.35,195000.0,45.0475,45.062,44.9754,44.9826,195000.0
2011-01-27 15:50:00,62.34,62.39,62.28,62.32,330800.0,44.9754,45.0115,44.9321,44.961,330800.0
2011-01-28 09:30:00,62.34,62.5,61.91,61.97,145500.0,44.9754,45.0908,44.6652,44.7084,145500.0
2011-01-28 09:40:00,61.99,62.02,61.95,61.96,188800.0,44.7229,44.7445,44.694,44.7012,188800.0
2011-01-28 09:50:00,61.96,62.02,61.76,61.76,196700.0,44.7012,44.7445,44.5569,44.5569,196700.0
2011-01-28 10:00:00,61.77,61.83,61.44,61.48,156500.0,44.5642,44.6074,44.3261,44.3549,156500.0
2011-01-28 10:10:00,61.47,61.56,61.32,61.33,81600.0,44.3477,44.4126,44.2395,44.2467,81600.0
2011-01-28 10:20:00,61.33,61.34,61.04,61.18,336000.0,44.2467,44.2539,44.0375,44.1385,336000.0
2011-01-28 10:30:00,61.17,61.27,61.05,61.08,347900.0,44.1313,44.2034,44.0447,44.0664,347900.0
2011-01-28 10:40:00,61.09,61.12,60.91,60.93,209000.0,44.0736,44.0952,43.9437,43.9581,209000.0
2011-01-28 10:50:00,60.95,61.05,60.82,60.97,112300.0,43.9726,44.0447,43.8788,43.987,112300.0
2011-01-28 11:00:00,60.97,61.04,60.86,61.0,120700.0,43.987,44.0375,43.9076,44.0086,120700.0
2011-01-28 11:10:00,60.99,61.07,60.97,61.04,124700.0,44.0014,44.0591,43.987,44.0375,124700.0
2011-01-28 11:20:00,61.04,61.05,60.95,60.99,108400.0,44.0375,44.0447,43.9726,44.0014,108400.0
2011-01-28 11:30:00,60.97,61.01,60.85,60.96,106200.0,43.987,44.0158,43.9004,43.9798,106200.0
2011-01-28 11:40:00,60.96,61.0,60.86,60.9,64100.0,43.9798,44.0086,43.9076,43.9365,64100.0
2011-01-28 11:50:00,60.89,60.9,60.6,60.7,256800.0,43.9293,43.9365,43.7201,43.7922,256800.0
2011-01-28 12:00:00,60.71,60.74,60.45,60.72,96800.0,43.7994,43.8211,43.6118,43.8066,96800.0
2011-01-28 12:10:00,60.71,60.94,60.71,60.9,134700.0,43.7994,43.9653,43.7994,43.9365,134700.0
2011-01-28 12:20:00,60.9,60.91,60.67,60.67,76200.0,43.9365,43.9437,43.7706,43.7706,76200.0
2011-01-28 12:30:00,60.67,60.69,60.62,60.64,112600.0,43.7706,43.785,43.7345,43.7489,112600.0
2011-01-28 12:40:00,60.65,60.72,60.59,60.64,129800.0,43.7561,43.8066,43.7128,43.7489,129800.0
2011-01-28 12:50:00,60.65,60.66,60.59,60.62,115400.0,43.7561,43.7633,43.7128,43.7345,115400.0
2011-01-28 13:00:00,60.63,60.63,60.38,60.38,76400.0,43.7417,43.7417,43.5613,43.5613,76400.0
2011-01-28 13:10:00,60.38,60.49,60.35,60.45,81900.0,43.5613,43.6407,43.5397,43.6118,81900.0
2011-01-28 13:20:00,60.45,60.45,60.32,60.4,85500.0,43.6118,43.6118,43.518,43.5758,85500.0
2011-01-28 13:30:00,60.41,60.46,60.3,60.35,52100.0,43.583,43.6191,43.5036,43.5397,52100.0
2011-01-28 13:40:00,60.35,60.43,60.31,60.42,41600.0,43.5397,43.5974,43.5108,43.5902,41600.0
2011-01-28 13:50:00,60.42,60.56,60.42,60.56,67200.0,43.5902,43.6912,43.5902,43.6912,67200.0
2011-01-28 14:00:00,60.59,60.62,60.53,60.57,90900.0,43.7128,43.7345,43.6696,43.6984,90900.0
2011-01-28 14:10:00,60.56,60.61,60.45,60.48,87800.0,43.6912,43.7273,43.6118,43.6335,87800.0
2011-01-28 14:20:00,60.48,60.51,60.44,60.47,77600.0,43.6335,43.6551,43.6046,43.6263,77600.0
2011-01-28 14:30:00,60.47,60.5,60.41,60.41,92100.0,43.6263,43.6479,43.583,43.583,92100.0
2011-01-28 14:40:00,60.42,60.52,60.41,60.49,117600.0,43.5902,43.6623,43.583,43.6407,117600.0
2011-01-28 14:50:00,60.49,60.51,60.4,60.44,109700.0,43.6407,43.6551,43.5758,43.6046,109700.0
2011-01-28 15:00:00,60.43,60.5,60.4,60.46,111300.0,43.5974,43.6479,43.5758,43.6191,111300.0
2011-01-28 15:10:00,60.46,60.51,60.4,60.42,193400.0,43.6191,43.6551,43.5758,43.5902,193400.0
2011-01-28 15:20:00,60.41,60.43,60.25,60.27,258800.0,43.583,43.5974,43.4675,43.482,258800.0
2011-01-28 15:30:00,60.26,60.32,60.22,60.31,154700.0,43.4748,43.518,43.4459,43.5108,154700.0
2011-01-28 15:40:00,60.3,60.4,60.29,60.33,243500.0,43.5036,43.5758,43.4964,43.5253,243500.0
2011-01-28 15:50:00,60.32,60.43,60.29,60.39,375100.0,43.518,43.5974,43.4964,43.5685,375100.0
2011-01-31 09:30:00,60.56,60.91,60.52,60.91,150800.0,43.6912,43.9437,43.6623,43.9437,150800.0
2011-01-31 09:40:00,60.91,61.38,60.88,61.05,146000.0,43.9437,44.2828,43.9221,44.0447,146000.0
2011-01-31 09:50:00,61.05,61.14,61.01,61.06,271600.0,44.0447,44.1096,44.0158,44.0519,271600.0
2011-01-31 10:00:00,61.06,61.1,61.01,61.03,118900.0,44.0519,44.0808,44.0158,44.0303,118900.0
2011-01-31 10:10:00,61.03,61.1,60.97,61.08,128300.0,44.0303,44.0808,43.987,44.0664,128300.0
2011-01-31 10:20:00,61.08,61.14,61.03,61.11,173800.0,44.0664,44.1096,44.0303,44.088,173800.0
2011-01-31 10:30:00,61.12,61.16,60.98,61.1,94400.0,44.0952,44.1241,43.9942,44.0808,94400.0
2011-01-31 10:40:00,61.09,61.23,61.07,61.15,133600.0,44.0736,44.1746,44.0591,44.1169,133600.0
2011-01-31 10:50:00,61.14,61.15,61.07,61.1,91700.0,44.1096,44.1169,44.0591,44.0808,91700.0
2011-01-31 11:00:00,61.11,61.15,61.08,61.1,156300.0,44.088,44.1169,44.0664,44.0808,156300.0
2011-01-31 11:10:00,61.1,61.11,60.98,61.0,56900.0,44.0808,44.088,43.9942,44.0086,56900.0
2011-01-31 11:20:00,61.01,61.06,60.99,61.0,96500.0,44.0158,44.0519,44.0014,44.0086,96500.0
2011-01-31 11:30:00,61.01,61.03,60.96,60.98,344200.0,44.0158,44.0303,43.9798,43.9942,344200.0
2011-01-31 11:40:00,60.98,61.1,60.95,61.09,175900.0,43.9942,44.0808,43.9726,44.0736,175900.0
2011-01-31 11:50:00,61.09,61.24,61.09,61.23,58300.0,44.0736,44.1818,44.0736,44.1746,58300.0
2011-01-31 12:00:00,61.23,61.39,61.22,61.28,103800.0,44.1746,44.29,44.1674,44.2106,103800.0
2011-01-31 12:10:00,61.29,61.3,61.17,61.27,74900.0,44.2179,44.2251,44.1313,44.2034,74900.0
2011-01-31 12:20:00,61.27,61.27,61.15,61.26,38400.0,44.2034,44.2034,44.1169,44.1962,38400.0
2011-01-31 12:30:00,61.25,61.3,61.18,61.2,39800.0,44.189,44.2251,44.1385,44.1529,39800.0
2011-01-31 12:40:00,61.21,61.21,61.06,61.07,33400.0,44.1601,44.1601,44.0519,44.0591,33400.0
2011-01-31 12:50:00,61.08,61.17,61.05,61.15,42400.0,44.0664,44.1313,44.0447,44.1169,42400.0
2011-01-31 13:00:00,61.15,61.21,61.11,61.13,50400.0,44.1169,44.1601,44.088,44.1024,50400.0
2011-01-31 13:10:00,61.12,61.19,61.11,61.12,63500.0,44.0952,44.1457,44.088,44.0952,63500.0
2011-01-31 13:20:00,61.13,61.16,61.03,61.03,69300.0,44.1024,44.1241,44.0303,44.0303,69300.0
2011-01-31 13:30:00,61.03,61.04,60.99,61.03,49200.0,44.0303,44.0375,44.0014,44.0303,49200.0
2011-01-31 13:40:00,61.03,61.13,61.03,61.13,48300.0,44.0303,44.1024,44.0303,44.1024,48300.0
2011-01-31 13:50:00,61.13,61.2,61.12,61.15,47000.0,44.1024,44.1529,44.0952,44.1169,47000.0
2011-01-31 14:00:00,61.15,61.21,61.09,61.1,71000.0,44.1169,44.1601,44.0736,44.0808,71000.0
2011-01-31 14:10:00,61.09,61.1,61.0,61.02,55700.0,44.0736,44.0808,44.0086,44.0231,55700.0
2011-01-31 14:20:00,61.02,61.1,61.0,61.09,65700.0,44.0231,44.0808,44.0086,44.0736,65700.0
2011-01-31 14:30:00,61.09,61.16,61.06,61.12,145200.0,44.0736,44.1241,44.0519,44.0952,145200.0
2011-01-31 14:40:00,61.13,61.14,61.04,61.07,103600.0,44.1024,44.1096,44.0375,44.0591,103600.0
2011-01-31 14:50:00,61.07,61.13,61.05,61.1,128600.0,44.0591,44.1024,44.0447,44.0808,128600.0
2011-01-31 15:00:00,61.09,61.19,61.09,61.17,66100.0,44.0736,44.1457,44.0736,44.1313,66100.0
2011-01-31 15:10:00,61.17,61.2,61.14,61.17,69900.0,44.1313,44.1529,44.1096,44.1313,69900.0
2011-01-31 15:20:00,61.17,61.17,61.1,61.11,59000.0,44.1313,44.1313,44.0808,44.088,59000.0
2011-01-31 15:30:00,61.11,61.2,61.07,61.13,139800.0,44.088,44.1529,44.0591,44.1024,139800.0
2011-01-31 15:40:00,61.13,61.21,61.1,61.16,132500.0,44.1024,44.1601,44.0808,44.1241,132500.0
2011-01-31 15:50:00,61.17,61.26,61.16,61.19,157700.0,44.1313,44.1962,44.1241,44.1457,157700.0
2011-02-01 09:30:00,61.71,62.1,61.57,61.93,128600.0,44.5209,44.8022,44.4199,44.6796,128600.0
2011-02-01 09:40:00,61.97,62.0,61.81,61.83,99300.0,44.7084,44.7301,44.593,44.6074,99300.0
2011-02-01 09:50:00,61.84,61.89,61.59,61.88,74100.0,44.6147,44.6507,44.4343,44.6435,74100.0
2011-02-01 10:00:00,61.91,61.93,61.77,61.83,146400.0,44.6652,44.6796,44.5642,44.6074,146400.0
2011-02-01 10:10:00,61.83,62.0,61.79,61.98,108500.0,44.6074,44.7301,44.5786,44.7157,108500.0
2011-02-01 10:20:00,61.99,62.03,61.88,61.93,80200.0,44.7229,44.7517,44.6435,44.6796,80200.0
2011-02-01 10:30:00,61.92,61.95,61.86,61.93,42700.0,44.6724,44.694,44.6291,44.6796,42700.0
2011-02-01 10:40:00,61.91,61.98,61.86,61.89,101400.0,44.6652,44.7157,44.6291,44.6507,101400.0
2011-02-01 10:50:00,61.89,62.1,61.89,62.01,138000.0,44.6507,44.8022,44.6507,44.7373,138000.0
2011-02-01 11:00:00,62.0,62.05,61.95,61.98,88500.0,44.7301,44.7662,44.694,44.7157,88500.0
2011-02-01 11:10:00,61.98,62.0,61.85,61.89,52900.0,44.7157,44.7301,44.6219,44.6507,52900.0
2011-02-01 11:20:00,61.9,61.95,61.83,61.84,30100.0,44.6579,44.694,44.6074,44.6147,30100.0
2011-02-01 11:30:00,61.86,61.93,61.78,61.83,73600.0,44.6291,44.6796,44.5714,44.6074,73600.0
2011-02-01 11:40:00,61.83,61.84,61.7,61.71,61000.0,44.6074,44.6147,44.5137,44.5209,61000.0
2011-02-01 11:50:00,61.71,61.83,61.65,61.79,48400.0,44.5209,44.6074,44.4776,44.5786,48400.0
2011-02-01 12:00:00,61.78,61.96,61.73,61.96,36100.0,44.5714,44.7012,44.5353,44.7012,36100.0
2011-02-01 12:10:00,61.95,62.0,61.92,61.97,35300.0,44.694,44.7301,44.6724,44.7084,35300.0
2011-02-01 12:20:00,61.98,62.02,61.95,62.01,35400.0,44.7157,44.7445,44.694,44.7373,35400.0
2011-02-01 12:30:00,62.0,62.03,61.95,61.98,25000.0,44.7301,44.7517,44.694,44.7157,25000.0
2011-02-01 12:40:00,61.97,62.01,61.92,61.98,83500.0,44.7084,44.7373,44.6724,44.7157,83500.0
2011-02-01 12:50:00,61.97,62.04,61.95,62.04,113400.0,44.7084,44.7589,44.694,44.7589,113400.0
2011-02-01 13:00:00,62.03,62.06,61.97,62.05,42900.0,44.7517,44.7734,44.7084,44.7662,42900.0
2011-02-01 13:10:00,62.04,62.12,62.0,62.0,42700.0,44.7589,44.8167,44.7301,44.7301,42700.0
2011-02-01 13:20:00,62.0,62.05,62.0,62.05,27400.0,44.7301,44.7662,44.7301,44.7662,27400.0
2011-02-01 13:30:00,62.04,62.07,61.98,62.03,36400.0,44.7589,44.7806,44.7157,44.7517,36400.0
2011-02-01 13:40:00,62.02,62.04,61.97,62.02,26200.0,44.7445,44.7589,44.7084,44.7445,26200.0
2011-02-01 13:50:00,62.02,62.1,62.02,62.04,39000.0,44.7445,44.8022,44.7445,44.7589,39000.0
2011-02-01 14:00:00,62.05,62.05,61.97,62.0,50500.0,44.7662,44.7662,44.7084,44.7301,50500.0
2011-02-01 14:10:00,62.0,62.03,61.98,61.98,52900.0,44.7301,44.7517,44.7157,44.7157,52900.0
2011-02-01 14:20:00,61.99,62.02,61.93,61.96,52300.0,44.7229,44.7445,44.6796,44.7012,52300.0
2011-02-01 14:30:00,61.97,62.02,61.96,62.0,43000.0,44.7084,44.7445,44.7012,44.7301,43000.0
2011-02-01 14:40:00,62.01,62.02,61.97,61.97,94400.0,44.7373,44.7445,44.7084,44.7084,94400.0
2011-02-01 14:50:00,61.98,62.08,61.96,62.07,55000.0,44.7157,44.7878,44.7012,44.7806,55000.0
2011-02-01 15:00:00,62.07,62.09,62.01,62.03,95300.0,44.7806,44.795,44.7373,44.7517,95300.0
2011-02-01 15:10:00,62.04,62.08,62.01,62.08,46400.0,44.7589,44.7878,44.7373,44.7878,46400.0
2011-02-01 15:20:00,62.09,62.22,62.07,62.18,86000.0,44.795,44.8888,44.7806,44.8599,86000.0
2011-02-01 15:30:00,62.18,62.2,62.13,62.15,81300.0,44.8599,44.8744,44.8239,44.8383,81300.0
2011-02-01 15:40:00,62.15,62.22,62.14,62.2,175800.0,44.8383,44.8888,44.8311,44.8744,175800.0
2011-02-01 15:50:00,62.2,62.2,62.06,62.09,192700.0,44.8744,44.8744,44.7734,44.795,192700.0
2011-02-02 09:30:00,61.7,61.81,61.56,61.66,134000.0,44.806,44.8859,44.7044,44.777,134000.0
2011-02-02 09:40:00,61.65,61.65,61.46,61.49,76000.0,44.7697,44.7697,44.6317,44.6535,76000.0
2011-02-02 09:50:00,61.48,61.87,61.46,61.8,163200.0,44.6463,44.9295,44.6317,44.8786,163200.0
2011-02-02 10:00:00,61.83,62.03,61.77,61.99,126100.0,44.9004,45.0457,44.8569,45.0166,126100.0
2011-02-02 10:10:00,62.0,62.14,61.99,62.1,50000.0,45.0239,45.1255,45.0166,45.0965,50000.0
2011-02-02 10:20:00,62.09,62.13,61.95,62.0,98900.0,45.0892,45.1183,44.9876,45.0239,98900.0
2011-02-02 10:30:00,62.0,62.02,61.87,61.89,92900.0,45.0239,45.0384,44.9295,44.944,92900.0
2011-02-02 10:40:00,61.9,61.91,61.77,61.84,38500.0,44.9513,44.9585,44.8569,44.9077,38500.0
2011-02-02 10:50:00,61.84,61.91,61.84,61.87,43000.0,44.9077,44.9585,44.9077,44.9295,43000.0
2011-02-02 11:00:00,61.88,61.91,61.77,61.78,31700.0,44.9367,44.9585,44.8569,44.8641,31700.0
2011-02-02 11:10:00,61.77,61.8,61.72,61.74,24700.0,44.8569,44.8786,44.8205,44.8351,24700.0
2011-02-02 11:20:00,61.75,61.79,61.66,61.72,34500.0,44.8423,44.8714,44.777,44.8205,34500.0
2011-02-02 11:30:00,61.72,61.73,61.54,61.54,40100.0,44.8205,44.8278,44.6898,44.6898,40100.0
2011-02-02 11:40:00,61.55,61.59,61.48,61.55,32800.0,44.6971,44.7261,44.6463,44.6971,32800.0
2011-02-02 11:50:00,61.56,61.59,61.51,61.54,81400.0,44.7044,44.7261,44.668,44.6898,81400.0
2011-02-02 12:00:00,61.55,61.55,61.48,61.52,23000.0,44.6971,44.6971,44.6463,44.6753,23000.0
2011-02-02 12:10:00,61.51,61.52,61.48,61.5,23600.0,44.668,44.6753,44.6463,44.6608,23600.0
2011-02-02 12:20:00,61.5,61.53,61.48,61.51,44000.0,44.6608,44.6826,44.6463,44.668,44000.0
2011-02-02 12:30:00,61.5,61.52,61.45,61.51,71600.0,44.6608,44.6753,44.6245,44.668,71600.0
2011-02-02 12:40:00,61.5,61.53,61.48,61.5,44100.0,44.6608,44.6826,44.6463,44.6608,44100.0
2011-02-02 12:50:00,61.5,61.5,61.42,61.42,77700.0,44.6608,44.6608,44.6027,44.6027,77700.0
2011-02-02 13:00:00,61.42,61.46,61.39,61.46,38700.0,44.6027,44.6317,44.5809,44.6317,38700.0
2011-02-02 13:10:00,61.46,61.5,61.41,61.42,31600.0,44.6317,44.6608,44.5954,44.6027,31600.0
2011-02-02 13:20:00,61.43,61.45,61.37,61.39,15900.0,44.61,44.6245,44.5664,44.5809,15900.0
2011-02-02 13:30:00,61.38,61.4,61.36,61.36,21500.0,44.5736,44.5882,44.5591,44.5591,21500.0
2011-02-02 13:40:00,61.35,61.36,61.25,61.3,29600.0,44.5519,44.5591,44.4792,44.5155,29600.0
2011-02-02 13:50:00,61.31,61.35,61.28,61.29,26600.0,44.5228,44.5519,44.501,44.5083,26600.0
2011-02-02 14:00:00,61.29,61.3,61.16,61.16,95100.0,44.5083,44.5155,44.4139,44.4139,95100.0
2011-02-02 14:10:00,61.17,61.17,61.09,61.14,58700.0,44.4211,44.4211,44.363,44.3994,58700.0
2011-02-02 14:20:00,61.14,61.25,61.14,61.2,31800.0,44.3994,44.4792,44.3994,44.4429,31800.0
2011-02-02 14:30:00,61.19,61.2,61.06,61.06,58500.0,44.4357,44.4429,44.3413,44.3413,58500.0
2011-02-02 14:40:00,61.06,61.07,61.03,61.05,46800.0,44.3413,44.3485,44.3195,44.334,46800.0
2011-02-02 14:50:00,61.06,61.12,61.05,61.1,63800.0,44.3413,44.3848,44.334,44.3703,63800.0
2011-02-02 15:00:00,61.1,61.17,61.05,61.09,149900.0,44.3703,44.4211,44.334,44.363,149900.0
2011-02-02 15:10:00,61.1,61.11,61.04,61.04,56900.0,44.3703,44.3776,44.3267,44.3267,56900.0
2011-02-02 15:20:00,61.04,61.08,61.02,61.03,74500.0,44.3267,44.3558,44.3122,44.3195,74500.0
2011-02-02 15:30:00,61.02,61.03,60.95,60.96,115600.0,44.3122,44.3195,44.2614,44.2686,115600.0
2011-02-02 15:40:00,60.96,60.97,60.86,60.89,125400.0,44.2686,44.2759,44.196,44.2178,125400.0
2011-02-02 15:50:00,60.89,60.91,60.8,60.88,260400.0,44.2178,44.2323,44.1525,44.2105,260400.0
2011-02-03 09:30:00,60.9,61.26,60.89,61.14,140100.0,44.2251,44.4865,44.2178,44.3994,140100.0
2011-02-03 09:40:00,61.14,61.37,61.09,61.24,134100.0,44.3994,44.5664,44.363,44.472,134100.0
2011-02-03 09:50:00,61.2,61.28,60.9,60.99,92600.0,44.4429,44.501,44.2251,44.2904,92600.0
2011-02-03 10:00:00,61.0,61.13,60.81,60.83,130600.0,44.2977,44.3921,44.1597,44.1742,130600.0
2011-02-03 10:10:00,60.83,60.89,60.69,60.86,118700.0,44.1742,44.2178,44.0726,44.196,118700.0
2011-02-03 10:20:00,60.86,60.94,60.77,60.9,73700.0,44.196,44.2541,44.1307,44.2251,73700.0
2011-02-03 10:30:00,60.9,61.01,60.85,60.99,50900.0,44.2251,44.305,44.1888,44.2904,50900.0
2011-02-03 10:40:00,60.97,61.02,60.92,60.96,76500.0,44.2759,44.3122,44.2396,44.2686,76500.0
2011-02-03 10:50:00,60.95,61.0,60.94,60.95,47300.0,44.2614,44.2977,44.2541,44.2614,47300.0
2011-02-03 11:00:00,60.95,60.96,60.85,60.86,57600.0,44.2614,44.2686,44.1888,44.196,57600.0
2011-02-03 11:10:00,60.87,60.93,60.84,60.92,49700.0,44.2033,44.2469,44.1815,44.2396,49700.0
2011-02-03 11:20:00,60.9,60.96,60.9,60.92,22700.0,44.2251,44.2686,44.2251,44.2396,22700.0
2011-02-03 11:30:00,60.92,60.98,60.9,60.98,35700.0,44.2396,44.2832,44.2251,44.2832,35700.0
2011-02-03 11:40:00,60.96,60.98,60.94,60.97,49000.0,44.2686,44.2832,44.2541,44.2759,49000.0
2011-02-03 11:50:00,60.98,61.02,60.94,60.98,75200.0,44.2832,44.3122,44.2541,44.2832,75200.0
2011-02-03 12:00:00,60.99,61.02,60.84,60.9,116800.0,44.2904,44.3122,44.1815,44.2251,116800.0
2011-02-03 12:10:00,60.89,61.0,60.89,61.0,55700.0,44.2178,44.2977,44.2178,44.2977,55700.0
2011-02-03 12:20:00,61.0,61.01,60.94,60.95,42500.0,44.2977,44.305,44.2541,44.2614,42500.0
2011-02-03 12:30:00,60.95,60.97,60.91,60.96,88000.0,44.2614,44.2759,44.2323,44.2686,88000.0
2011-02-03 12:40:00,60.97,60.97,60.9,60.92,55700.0,44.2759,44.2759,44.2251,44.2396,55700.0
2011-02-03 12:50:00,60.92,60.95,60.89,60.93,32400.0,44.2396,44.2614,44.2178,44.2469,32400.0
2011-02-03 13:00:00,60.93,60.95,60.89,60.92,40300.0,44.2469,44.2614,44.2178,44.2396,40300.0
2011-02-03 13:10:00,60.92,60.96,60.88,60.88,44200.0,44.2396,44.2686,44.2105,44.2105,44200.0
2011-02-03 13:20:00,60.88,60.91,60.87,60.87,37300.0,44.2105,44.2323,44.2033,44.2033,37300.0
2011-02-03 13:30:00,60.87,60.89,60.84,60.85,43800.0,44.2033,44.2178,44.1815,44.1888,43800.0
2011-02-03 13:40:00,60.86,60.89,60.76,60.81,53600.0,44.196,44.2178,44.1234,44.1597,53600.0
2011-02-03 13:50:00,60.8,60.83,60.74,60.79,52900.0,44.1525,44.1742,44.1089,44.1452,52900.0
2011-02-03 14:00:00,60.78,60.87,60.72,60.72,86700.0,44.1379,44.2033,44.0944,44.0944,86700.0
2011-02-03 14:10:00,60.73,60.81,60.73,60.81,58700.0,44.1016,44.1597,44.1016,44.1597,58700.0
2011-02-03 14:20:00,60.81,60.92,60.81,60.89,95200.0,44.1597,44.2396,44.1597,44.2178,95200.0
2011-02-03 14:30:00,60.89,60.9,60.83,60.86,62200.0,44.2178,44.2251,44.1742,44.196,62200.0
2011-02-03 14:40:00,60.86,60.91,60.85,60.86,97600.0,44.196,44.2323,44.1888,44.196,97600.0
2011-02-03 14:50:00,60.87,60.97,60.86,60.89,110600.0,44.2033,44.2759,44.196,44.2178,110600.0
2011-02-03 15:00:00,60.89,61.01,60.89,60.94,121600.0,44.2178,44.305,44.2178,44.2541,121600.0
2011-02-03 15:10:00,60.95,60.98,60.91,60.97,158000.0,44.2614,44.2832,44.2323,44.2759,158000.0
2011-02-03 15:20:00,60.97,61.01,60.9,60.98,238700.0,44.2759,44.305,44.2251,44.2832,238700.0
2011-02-03 15:30:00,60.97,61.0,60.95,61.0,176700.0,44.2759,44.2977,44.2614,44.2977,176700.0
2011-02-03 15:40:00,60.99,61.02,60.9,60.92,333300.0,44.2904,44.3122,44.2251,44.2396,333300.0
2011-02-03 15:50:00,60.92,60.94,60.8,60.81,268900.0,44.2396,44.2541,44.1525,44.1597,268900.0
2011-02-04 09:30:00,60.86,60.86,60.44,60.48,199600.0,44.196,44.196,43.891,43.9201,199600.0
2011-02-04 09:40:00,60.49,60.7,60.49,60.6,117000.0,43.9273,44.0798,43.9273,44.0072,117000.0
2011-02-04 09:50:00,60.6,60.79,60.6,60.73,66500.0,44.0072,44.1452,44.0072,44.1016,66500.0
2011-02-04 10:00:00,60.73,61.04,60.72,60.93,63900.0,44.1016,44.3267,44.0944,44.2469,63900.0
2011-02-04 10:10:00,60.94,60.94,60.78,60.81,102700.0,44.2541,44.2541,44.1379,44.1597,102700.0
2011-02-04 10:20:00,60.81,61.1,60.78,61.09,68500.0,44.1597,44.3703,44.1379,44.363,68500.0
2011-02-04 10:30:00,61.1,61.15,60.95,61.02,180300.0,44.3703,44.4066,44.2614,44.3122,180300.0
2011-02-04 10:40:00,61.02,61.09,60.9,60.93,98800.0,44.3122,44.363,44.2251,44.2469,98800.0
2011-02-04 10:50:00,60.92,60.93,60.62,60.69,72600.0,44.2396,44.2469,44.0217,44.0726,72600.0
2011-02-04 11:00:00,60.67,60.71,60.46,60.58,60700.0,44.058,44.0871,43.9055,43.9927,60700.0
2011-02-04 11:10:00,60.59,60.74,60.55,60.73,38200.0,44.0,44.1089,43.9709,44.1016,38200.0
2011-02-04 11:20:00,60.74,60.75,60.62,60.67,67300.0,44.1089,44.1161,44.0217,44.058,67300.0
2011-02-04 11:30:00,60.65,60.79,60.59,60.76,41400.0,44.0435,44.1452,44.0,44.1234,41400.0
2011-02-04 11:40:00,60.74,60.77,60.7,60.72,50800.0,44.1089,44.1307,44.0798,44.0944,50800.0
2011-02-04 11:50:00,60.72,60.74,60.68,60.72,32200.0,44.0944,44.1089,44.0653,44.0944,32200.0
2011-02-04 12:00:00,60.7,60.78,60.69,60.75,33200.0,44.0798,44.1379,44.0726,44.1161,33200.0
2011-02-04 12:10:00,60.75,60.8,60.72,60.74,24200.0,44.1161,44.1525,44.0944,44.1089,24200.0
2011-02-04 12:20:00,60.75,60.79,60.66,60.7,38100.0,44.1161,44.1452,44.0508,44.0798,38100.0
2011-02-04 12:30:00,60.71,60.83,60.71,60.8,24600.0,44.0871,44.1742,44.0871,44.1525,24600.0
2011-02-04 12:40:00,60.81,60.82,60.65,60.72,127600.0,44.1597,44.167,44.0435,44.0944,127600.0
2011-02-04 12:50:00,60.71,60.73,60.66,60.71,31000.0,44.0871,44.1016,44.0508,44.0871,31000.0
2011-02-04 13:00:00,60.71,60.71,60.54,60.64,68100.0,44.0871,44.0871,43.9636,44.0363,68100.0
2011-02-04 13:10:00,60.64,60.7,60.62,60.68,47300.0,44.0363,44.0798,44.0217,44.0653,47300.0
2011-02-04 13:20:00,60.7,60.81,60.7,60.74,78000.0,44.0798,44.1597,44.0798,44.1089,78000.0
2011-02-04 13:30:00,60.74,60.76,60.7,60.74,16800.0,44.1089,44.1234,44.0798,44.1089,16800.0
2011-02-04 13:40:00,60.74,60.79,60.73,60.78,37500.0,44.1089,44.1452,44.1016,44.1379,37500.0
2011-02-04 13:50:00,60.77,60.85,60.74,60.82,39700.0,44.1307,44.1888,44.1089,44.167,39700.0
2011-02-04 14:00:00,60.82,60.87,60.78,60.82,42200.0,44.167,44.2033,44.1379,44.167,42200.0
2011-02-04 14:10:00,60.82,60.83,60.8,60.8,34500.0,44.167,44.1742,44.1525,44.1525,34500.0
2011-02-04 14:20:00,60.81,60.81,60.71,60.71,57500.0,44.1597,44.1597,44.0871,44.0871,57500.0
2011-02-04 14:30:00,60.73,60.74,60.63,60.63,38100.0,44.1016,44.1089,44.029,44.029,38100.0
2011-02-04 14:40:00,60.63,60.63,60.58,60.6,59700.0,44.029,44.029,43.9927,44.0072,59700.0
2011-02-04 14:50:00,60.6,60.64,60.59,60.62,97300.0,44.0072,44.0363,44.0,44.0217,97300.0
2011-02-04 15:00:00,60.62,60.79,60.61,60.79,116600.0,44.0217,44.1452,44.0145,44.1452,116600.0
2011-02-04 15:10:00,60.8,60.87,60.78,60.86,61900.0,44.1525,44.2033,44.1379,44.196,61900.0
2011-02-04 15:20:00,60.85,60.89,60.8,60.87,90400.0,44.1888,44.2178,44.1525,44.2033,90400.0
2011-02-04 15:30:00,60.87,61.03,60.86,61.02,106200.0,44.2033,44.3195,44.196,44.3122,106200.0
2011-02-04 15:40:00,61.02,61.06,60.97,61.05,83100.0,44.3122,44.3413,44.2759,44.334,83100.0
2011-02-04 15:50:00,61.05,61.1,60.98,61.08,181100.0,44.334,44.3703,44.2832,44.3558,181100.0
2011-02-07 09:30:00,61.42,61.47,61.1,61.4,106600.0,44.6027,44.639,44.3703,44.5882,106600.0
2011-02-07 09:40:00,61.39,61.47,61.33,61.42,38900.0,44.5809,44.639,44.5373,44.6027,38900.0
2011-02-07 09:50:00,61.42,61.51,61.35,61.51,88800.0,44.6027,44.668,44.5519,44.668,88800.0
2011-02-07 10:00:00,61.51,61.62,61.51,61.55,136800.0,44.668,44.7479,44.668,44.6971,136800.0
2011-02-07 10:10:00,61.55,61.56,61.48,61.5,98600.0,44.6971,44.7044,44.6463,44.6608,98600.0
2011-02-07 10:20:00,61.5,61.76,61.49,61.64,82800.0,44.6608,44.8496,44.6535,44.7625,82800.0
2011-02-07 10:30:00,61.65,61.74,61.59,61.74,54700.0,44.7697,44.8351,44.7261,44.8351,54700.0
2011-02-07 10:40:00,61.75,61.77,61.63,61.65,24400.0,44.8423,44.8569,44.7552,44.7697,24400.0
2011-02-07 10:50:00,61.65,61.66,61.54,61.57,28300.0,44.7697,44.777,44.6898,44.7116,28300.0
2011-02-07 11:00:00,61.57,61.72,61.57,61.65,49900.0,44.7116,44.8205,44.7116,44.7697,49900.0
2011-02-07 11:10:00,61.63,61.65,61.56,61.56,31200.0,44.7552,44.7697,44.7044,44.7044,31200.0
2011-02-07 11:20:00,61.57,61.62,61.54,61.58,21500.0,44.7116,44.7479,44.6898,44.7189,21500.0
2011-02-07 11:30:00,61.58,61.73,61.57,61.7,50300.0,44.7189,44.8278,44.7116,44.806,50300.0
2011-02-07 11:40:00,61.72,61.79,61.67,61.67,26500.0,44.8205,44.8714,44.7842,44.7842,26500.0
2011-02-07 11:50:00,61.67,61.68,61.6,61.64,17700.0,44.7842,44.7915,44.7334,44.7625,17700.0
2011-02-07 12:00:00,61.65,61.68,61.6,61.67,32300.0,44.7697,44.7915,44.7334,44.7842,32300.0
2011-02-07 12:10:00,61.67,61.78,61.67,61.77,49900.0,44.7842,44.8641,44.7842,44.8569,49900.0
2011-02-07 12:20:00,61.77,61.77,61.65,61.66,29600.0,44.8569,44.8569,44.7697,44.777,29600.0
2011-02-07 12:30:00,61.66,61.75,61.66,61.74,42000.0,44.777,44.8423,44.777,44.8351,42000.0
2011-02-07 12:40:00,61.74,61.78,61.72,61.76,27000.0,44.8351,44.8641,44.8205,44.8496,27000.0
2011-02-07 12:50:00,61.76,61.79,61.7,61.77,37600.0,44.8496,44.8714,44.806,44.8569,37600.0
2011-02-07 13:00:00,61.77,61.8,61.75,61.78,34800.0,44.8569,44.8786,44.8423,44.8641,34800.0
2011-02-07 13:10:00,61.78,61.81,61.76,61.77,19700.0,44.8641,44.8859,44.8496,44.8569,19700.0
2011-02-07 13:20:00,61.76,61.8,61.7,61.71,27200.0,44.8496,44.8786,44.806,44.8133,27200.0
2011-02-07 13:30:00,61.71,61.73,61.63,61.64,23300.0,44.8133,44.8278,44.7552,44.7625,23300.0
2011-02-07 13:40:00,61.63,61.67,61.61,61.64,32300.0,44.7552,44.7842,44.7407,44.7625,32300.0
2011-02-07 13:50:00,61.64,61.72,61.6,61.71,22500.0,44.7625,44.8205,44.7334,44.8133,22500.0
2011-02-07 14:00:00,61.71,61.73,61.63,61.65,26600.0,44.8133,44.8278,44.7552,44.7697,26600.0
2011-02-07 14:10:00,61.64,61.72,61.61,61.71,25500.0,44.7625,44.8205,44.7407,44.8133,25500.0
2011-02-07 14:20:00,61.71,61.74,61.61,61.62,40400.0,44.8133,44.8351,44.7407,44.7479,40400.0
2011-02-07 14:30:00,61.62,61.68,61.61,61.67,41300.0,44.7479,44.7915,44.7407,44.7842,41300.0
2011-02-07 14:40:00,61.66,61.71,61.65,61.66,45000.0,44.777,44.8133,44.7697,44.777,45000.0
2011-02-07 14:50:00,61.65,61.67,61.56,61.57,49400.0,44.7697,44.7842,44.7044,44.7116,49400.0
2011-02-07 15:00:00,61.57,61.62,61.54,61.56,45800.0,44.7116,44.7479,44.6898,44.7044,45800.0
2011-02-07 15:10:00,61.57,61.57,61.48,61.51,47800.0,44.7116,44.7116,44.6463,44.668,47800.0
2011-02-07 15:20:00,61.5,61.6,61.5,61.54,61300.0,44.6608,44.7334,44.6608,44.6898,61300.0
2011-02-07 15:30:00,61.54,61.57,61.49,61.5,64200.0,44.6898,44.7116,44.6535,44.6608,64200.0
2011-02-07 15:40:00,61.49,61.57,61.45,61.57,132900.0,44.6535,44.7116,44.6245,44.7116,132900.0
2011-02-07 15:50:00,61.57,61.57,61.46,61.51,107500.0,44.7116,44.7116,44.6317,44.668,107500.0
2011-02-08 09:30:00,61.5,61.71,61.48,61.59,41000.0,44.6608,44.8133,44.6463,44.7261,41000.0
2011-02-08 09:40:00,61.57,61.64,61.41,61.51,65000.0,44.7116,44.7625,44.5954,44.668,65000.0
2011-02-08 09:50:00,61.5,61.56,61.44,61.5,104900.0,44.6608,44.7044,44.6172,44.6608,104900.0
2011-02-08 10:00:00,61.51,61.59,61.49,61.52,37800.0,44.668,44.7261,44.6535,44.6753,37800.0
2011-02-08 10:10:00,61.51,61.51,61.41,61.44,30700.0,44.668,44.668,44.5954,44.6172,30700.0
2011-02-08 10:20:00,61.44,61.51,61.44,61.49,55300.0,44.6172,44.668,44.6172,44.6535,55300.0
2011-02-08 10:30:00,61.47,61.48,61.35,61.35,32900.0,44.639,44.6463,44.5519,44.5519,32900.0
2011-02-08 10:40:00,61.33,61.44,61.27,61.39,44800.0,44.5373,44.6172,44.4938,44.5809,44800.0
2011-02-08 10:50:00,61.4,61.4,61.22,61.22,32200.0,44.5882,44.5882,44.4575,44.4575,32200.0
2011-02-08 11:00:00,61.23,61.25,61.1,61.16,41600.0,44.4647,44.4792,44.3703,44.4139,41600.0
2011-02-08 11:10:00,61.18,61.28,61.15,61.28,31900.0,44.4284,44.501,44.4066,44.501,31900.0
2011-02-08 11:20:00,61.28,61.4,61.24,61.24,23500.0,44.501,44.5882,44.472,44.472,23500.0
2011-02-08 11:30:00,61.24,61.34,61.23,61.28,31200.0,44.472,44.5446,44.4647,44.501,31200.0
2011-02-08 11:40:00,61.29,61.44,61.29,61.44,23000.0,44.5083,44.6172,44.5083,44.6172,23000.0
2011-02-08 11:50:00,61.43,61.46,61.4,61.44,26000.0,44.61,44.6317,44.5882,44.6172,26000.0
2011-02-08 12:00:00,61.43,61.45,61.41,61.42,62700.0,44.61,44.6245,44.5954,44.6027,62700.0
2011-02-08 12:10:00,61.43,61.47,61.41,61.42,28700.0,44.61,44.639,44.5954,44.6027,28700.0
2011-02-08 12:20:00,61.43,61.47,61.41,61.44,40800.0,44.61,44.639,44.5954,44.6172,40800.0
2011-02-08 12:30:00,61.44,61.47,61.43,61.45,31200.0,44.6172,44.639,44.61,44.6245,31200.0
2011-02-08 12:40:00,61.45,61.49,61.43,61.47,28300.0,44.6245,44.6535,44.61,44.639,28300.0
2011-02-08 12:50:00,61.47,61.49,61.39,61.41,12200.0,44.639,44.6535,44.5809,44.5954,12200.0
2011-02-08 13:00:00,61.4,61.44,61.4,61.43,13700.0,44.5882,44.6172,44.5882,44.61,13700.0
2011-02-08 13:10:00,61.43,61.46,61.38,61.4,13800.0,44.61,44.6317,44.5736,44.5882,13800.0
2011-02-08 13:20:00,61.4,61.44,61.31,61.32,22500.0,44.5882,44.6172,44.5228,44.5301,22500.0
2011-02-08 13:30:00,61.32,61.41,61.31,61.4,30100.0,44.5301,44.5954,44.5228,44.5882,30100.0
2011-02-08 13:40:00,61.41,61.41,61.33,61.37,14100.0,44.5954,44.5954,44.5373,44.5664,14100.0
2011-02-08 13:50:00,61.36,61.39,61.35,61.37,18900.0,44.5591,44.5809,44.5519,44.5664,18900.0
2011-02-08 14:00:00,61.37,61.49,61.37,61.45,38600.0,44.5664,44.6535,44.5664,44.6245,38600.0
2011-02-08 14:10:00,61.45,61.48,61.45,61.45,26800.0,44.6245,44.6463,44.6245,44.6245,26800.0
2011-02-08 14:20:00,61.46,61.5,61.45,61.49,34200.0,44.6317,44.6608,44.6245,44.6535,34200.0
2011-02-08 14:30:00,61.48,61.55,61.47,61.54,61600.0,44.6463,44.6971,44.639,44.6898,61600.0
2011-02-08 14:40:00,61.54,61.54,61.48,61.48,32000.0,44.6898,44.6898,44.6463,44.6463,32000.0
2011-02-08 14:50:00,61.48,61.51,61.44,61.48,50200.0,44.6463,44.668,44.6172,44.6463,50200.0
2011-02-08 15:00:00,61.48,61.56,61.45,61.56,271800.0,44.6463,44.7044,44.6245,44.7044,271800.0
2011-02-08 15:10:00,61.57,61.59,61.55,61.58,54100.0,44.7116,44.7261,44.6971,44.7189,54100.0
2011-02-08 15:20:00,61.57,61.6,61.57,61.59,32900.0,44.7116,44.7334,44.7116,44.7261,32900.0
2011-02-08 15:30:00,61.58,61.61,61.56,61.57,92100.0,44.7189,44.7407,44.7044,44.7116,92100.0
2011-02-08 15:40:00,61.56,61.68,61.56,61.67,108900.0,44.7044,44.7915,44.7044,44.7842,108900.0
2011-02-08 15:50:00,61.66,61.66,61.58,61.62,134200.0,44.777,44.777,44.7189,44.7479,134200.0
2011-02-09 09:30:00,61.36,61.55,61.32,61.5,71100.0,44.5591,44.6971,44.5301,44.6608,71100.0
2011-02-09 09:40:00,61.49,61.6,61.48,61.51,49300.0,44.6535,44.7334,44.6463,44.668,49300.0
2011-02-09 09:50:00,61.5,61.53,61.4,61.46,72900.0,44.6608,44.6826,44.5882,44.6317,72900.0
2011-02-09 10:00:00,61.48,61.8,61.48,61.77,71500.0,44.6463,44.8786,44.6463,44.8569,71500.0
2011-02-09 10:10:00,61.78,61.85,61.7,61.85,55900.0,44.8641,44.915,44.806,44.915,55900.0
2011-02-09 10:20:00,61.85,61.95,61.82,61.94,44400.0,44.915,44.9876,44.8932,44.9803,44400.0
2011-02-09 10:30:00,61.93,62.1,61.92,62.06,87100.0,44.973,45.0965,44.9658,45.0675,87100.0
2011-02-09 10:40:00,62.06,62.25,62.04,62.24,58000.0,45.0675,45.2054,45.0529,45.1982,58000.0
2011-02-09 10:50:00,62.25,62.27,62.14,62.15,61700.0,45.2054,45.22,45.1255,45.1328,61700.0
2011-02-09 11:00:00,62.13,62.13,62.02,62.03,33700.0,45.1183,45.1183,45.0384,45.0457,33700.0
2011-02-09 11:10:00,62.03,62.04,61.86,61.88,78300.0,45.0457,45.0529,44.9222,44.9367,78300.0
2011-02-09 11:20:00,61.87,61.91,61.79,61.91,81100.0,44.9295,44.9585,44.8714,44.9585,81100.0
2011-02-09 11:30:00,61.9,61.98,61.89,61.94,66800.0,44.9513,45.0094,44.944,44.9803,66800.0
2011-02-09 11:40:00,61.93,61.94,61.86,61.9,51100.0,44.973,44.9803,44.9222,44.9513,51100.0
2011-02-09 11:50:00,61.89,61.91,61.81,61.82,75600.0,44.944,44.9585,44.8859,44.8932,75600.0
2011-02-09 12:00:00,61.82,61.88,61.75,61.88,73400.0,44.8932,44.9367,44.8423,44.9367,73400.0
2011-02-09 12:10:00,61.89,62.06,61.87,62.04,51400.0,44.944,45.0675,44.9295,45.0529,51400.0
2011-02-09 12:20:00,62.03,62.09,61.99,62.07,33000.0,45.0457,45.0892,45.0166,45.0747,33000.0
2011-02-09 12:30:00,62.08,62.16,62.03,62.05,20800.0,45.082,45.1401,45.0457,45.0602,20800.0
2011-02-09 12:40:00,62.05,62.09,62.03,62.06,14300.0,45.0602,45.0892,45.0457,45.0675,14300.0
2011-02-09 12:50:00,62.07,62.14,62.03,62.03,43900.0,45.0747,45.1255,45.0457,45.0457,43900.0
2011-02-09 13:00:00,62.02,62.15,62.0,62.15,67100.0,45.0384,45.1328,45.0239,45.1328,67100.0
2011-02-09 13:10:00,62.14,62.17,62.1,62.16,57200.0,45.1255,45.1473,45.0965,45.1401,57200.0
2011-02-09 13:20:00,62.17,62.17,62.1,62.13,42000.0,45.1473,45.1473,45.0965,45.1183,42000.0
2011-02-09 13:30:00,62.13,62.19,62.09,62.11,51400.0,45.1183,45.1619,45.0892,45.1038,51400.0
2011-02-09 13:40:00,62.11,62.15,62.09,62.1,70500.0,45.1038,45.1328,45.0892,45.0965,70500.0
2011-02-09 13:50:00,62.1,62.12,62.05,62.09,42400.0,45.0965,45.111,45.0602,45.0892,42400.0
2011-02-09 14:00:00,62.07,62.12,62.01,62.05,95500.0,45.0747,45.111,45.0311,45.0602,95500.0
2011-02-09 14:10:00,62.05,62.09,61.98,62.0,71200.0,45.0602,45.0892,45.0094,45.0239,71200.0
2011-02-09 14:20:00,62.01,62.01,61.91,61.99,46000.0,45.0311,45.0311,44.9585,45.0166,46000.0
2011-02-09 14:30:00,61.96,62.01,61.94,61.94,70100.0,44.9948,45.0311,44.9803,44.9803,70100.0
2011-02-09 14:40:00,61.94,62.06,61.91,61.92,73900.0,44.9803,45.0675,44.9585,44.9658,73900.0
2011-02-09 14:50:00,61.93,62.02,61.92,62.0,53300.0,44.973,45.0384,44.9658,45.0239,53300.0
2011-02-09 15:00:00,61.99,62.09,61.99,62.0,67100.0,45.0166,45.0892,45.0166,45.0239,67100.0
2011-02-09 15:10:00,61.99,62.06,61.97,61.99,73700.0,45.0166,45.0675,45.0021,45.0166,73700.0
2011-02-09 15:20:00,61.99,62.06,61.99,62.03,95600.0,45.0166,45.0675,45.0166,45.0457,95600.0
2011-02-09 15:30:00,62.03,62.03,61.93,61.98,65200.0,45.0457,45.0457,44.973,45.0094,65200.0
2011-02-09 15:40:00,61.97,62.01,61.93,61.97,86400.0,45.0021,45.0311,44.973,45.0021,86400.0
2011-02-09 15:50:00,61.96,62.13,61.94,62.13,178100.0,44.9948,45.1183,44.9803,45.1183,178100.0
2011-02-10 09:30:00,61.87,62.39,61.8,62.39,96500.0,44.9295,45.3071,44.8786,45.3071,96500.0
2011-02-10 09:40:00,62.38,62.42,61.98,62.04,67100.0,45.2998,45.3289,45.0094,45.0529,67100.0
2011-02-10 09:50:00,62.04,62.35,62.0,62.35,71300.0,45.0529,45.278,45.0239,45.278,71300.0
2011-02-10 10:00:00,62.34,62.61,62.08,62.51,118300.0,45.2708,45.4669,45.082,45.3942,118300.0
2011-02-10 10:10:00,62.51,62.8,62.51,62.78,79400.0,45.3942,45.6048,45.3942,45.5903,79400.0
2011-02-10 10:20:00,62.78,62.8,62.55,62.74,134000.0,45.5903,45.6048,45.4233,45.5613,134000.0
2011-02-10 10:30:00,62.73,62.75,62.6,62.66,110900.0,45.554,45.5685,45.4596,45.5032,110900.0
2011-02-10 10:40:00,62.66,62.76,62.6,62.71,94500.0,45.5032,45.5758,45.4596,45.5395,94500.0
2011-02-10 10:50:00,62.7,62.76,62.65,62.69,53100.0,45.5322,45.5758,45.4959,45.525,53100.0
2011-02-10 11:00:00,62.67,62.75,62.61,62.71,59400.0,45.5104,45.5685,45.4669,45.5395,59400.0
2011-02-10 11:10:00,62.72,62.83,62.69,62.8,66800.0,45.5467,45.6266,45.525,45.6048,66800.0
2011-02-10 11:20:00,62.8,62.98,62.77,62.96,80600.0,45.6048,45.7355,45.583,45.721,80600.0
2011-02-10 11:30:00,62.96,63.02,62.92,62.92,53200.0,45.721,45.7646,45.692,45.692,53200.0
2011-02-10 11:40:00,62.93,62.98,62.89,62.95,38000.0,45.6992,45.7355,45.6702,45.7138,38000.0
2011-02-10 11:50:00,62.95,62.97,62.87,62.93,47900.0,45.7138,45.7283,45.6557,45.6992,47900.0
2011-02-10 12:00:00,62.9,62.97,62.87,62.95,47500.0,45.6775,45.7283,45.6557,45.7138,47500.0
2011-02-10 12:10:00,62.94,63.01,62.79,62.82,86600.0,45.7065,45.7573,45.5976,45.6194,86600.0
2011-02-10 12:20:00,62.83,62.86,62.8,62.83,45000.0,45.6266,45.6484,45.6048,45.6266,45000.0
2011-02-10 12:30:00,62.84,62.95,62.82,62.87,47600.0,45.6339,45.7138,45.6194,45.6557,47600.0
2011-02-10 12:40:00,62.88,62.91,62.8,62.85,57000.0,45.6629,45.6847,45.6048,45.6411,57000.0
2011-02-10 12:50:00,62.85,62.88,62.81,62.83,44600.0,45.6411,45.6629,45.6121,45.6266,44600.0
2011-02-10 13:00:00,62.83,62.85,62.74,62.75,37100.0,45.6266,45.6411,45.5613,45.5685,37100.0
2011-02-10 13:10:00,62.75,62.8,62.72,62.8,30900.0,45.5685,45.6048,45.5467,45.6048,30900.0
2011-02-10 13:20:00,62.8,62.94,62.8,62.81,40800.0,45.6048,45.7065,45.6048,45.6121,40800.0
2011-02-10 13:30:00,62.81,62.91,62.81,62.89,41900.0,45.6121,45.6847,45.6121,45.6702,41900.0
2011-02-10 13:40:00,62.89,63.0,62.88,63.0,71000.0,45.6702,45.7501,45.6629,45.7501,71000.0
2011-02-10 13:50:00,62.99,63.02,62.81,62.81,59800.0,45.7428,45.7646,45.6121,45.6121,59800.0
2011-02-10 14:00:00,62.8,62.85,62.72,62.82,79600.0,45.6048,45.6411,45.5467,45.6194,79600.0
2011-02-10 14:10:00,62.82,62.85,62.8,62.8,41300.0,45.6194,45.6411,45.6048,45.6048,41300.0
2011-02-10 14:20:00,62.8,62.9,62.79,62.88,36900.0,45.6048,45.6775,45.5976,45.6629,36900.0
2011-02-10 14:30:00,62.88,62.91,62.83,62.89,125500.0,45.6629,45.6847,45.6266,45.6702,125500.0
2011-02-10 14:40:00,62.89,62.9,62.83,62.85,60500.0,45.6702,45.6775,45.6266,45.6411,60500.0
2011-02-10 14:50:00,62.85,62.85,62.72,62.75,93300.0,45.6411,45.6411,45.5467,45.5685,93300.0
2011-02-10 15:00:00,62.74,62.86,62.74,62.8,70700.0,45.5613,45.6484,45.5613,45.6048,70700.0
2011-02-10 15:10:00,62.8,62.86,62.79,62.81,93400.0,45.6048,45.6484,45.5976,45.6121,93400.0
2011-02-10 15:20:00,62.82,62.97,62.82,62.95,143500.0,45.6194,45.7283,45.6194,45.7138,143500.0
2011-02-10 15:30:00,62.95,63.05,62.95,63.0,142500.0,45.7138,45.7864,45.7138,45.7501,142500.0
2011-02-10 15:40:00,63.0,63.22,62.98,63.16,277700.0,45.7501,45.9098,45.7355,45.8663,277700.0
2011-02-10 15:50:00,63.16,63.16,62.86,63.06,411400.0,45.8663,45.8663,45.6484,45.7936,411400.0
2011-02-11 09:30:00,62.63,63.01,62.63,62.92,61300.0,45.4814,45.7573,45.4814,45.692,61300.0
2011-02-11 09:40:00,62.92,63.1,62.86,62.94,59500.0,45.692,45.8227,45.6484,45.7065,59500.0
2011-02-11 09:50:00,62.93,63.2,62.93,63.15,84800.0,45.6992,45.8953,45.6992,45.859,84800.0
2011-02-11 10:00:00,63.16,63.31,63.09,63.28,58400.0,45.8663,45.9752,45.8154,45.9534,58400.0
2011-02-11 10:10:00,63.29,63.47,63.29,63.42,81800.0,45.9607,46.0914,45.9607,46.0551,81800.0
2011-02-11 10:20:00,63.43,63.6,63.4,63.6,90500.0,46.0623,46.1858,46.0405,46.1858,90500.0
2011-02-11 10:30:00,63.6,63.81,63.6,63.8,162500.0,46.1858,46.3383,46.1858,46.331,162500.0
2011-02-11 10:40:00,63.8,63.83,63.66,63.83,80700.0,46.331,46.3528,46.2294,46.3528,80700.0
2011-02-11 10:50:00,63.83,64.03,63.82,64.03,95600.0,46.3528,46.4981,46.3456,46.4981,95600.0
2011-02-11 11:00:00,64.03,64.31,63.98,64.29,164100.0,46.4981,46.7014,46.4617,46.6869,164100.0
2011-02-11 11:10:00,64.29,64.29,64.09,64.18,119200.0,46.6869,46.6869,46.5416,46.607,119200.0
2011-02-11 11:20:00,64.17,64.28,64.15,64.25,120100.0,46.5997,46.6796,46.5852,46.6578,120100.0
2011-02-11 11:30:00,64.25,64.28,64.12,64.2,99000.0,46.6578,46.6796,46.5634,46.6215,99000.0
2011-02-11 11:40:00,64.19,64.22,64.1,64.14,49500.0,46.6142,46.636,46.5489,46.5779,49500.0
2011-02-11 11:50:00,64.12,64.17,64.09,64.12,38600.0,46.5634,46.5997,46.5416,46.5634,38600.0
2011-02-11 12:00:00,64.12,64.12,64.02,64.07,35000.0,46.5634,46.5634,46.4908,46.5271,35000.0
2011-02-11 12:10:00,64.06,64.06,63.92,63.94,54200.0,46.5198,46.5198,46.4182,46.4327,54200.0
2011-02-11 12:20:00,63.94,63.97,63.84,63.84,55100.0,46.4327,46.4545,46.3601,46.3601,55100.0
2011-02-11 12:30:00,63.84,63.97,63.82,63.97,39100.0,46.3601,46.4545,46.3456,46.4545,39100.0
2011-02-11 12:40:00,63.97,64.01,63.95,64.0,31000.0,46.4545,46.4835,46.44,46.4763,31000.0
2011-02-11 12:50:00,64.0,64.07,63.98,64.07,27400.0,46.4763,46.5271,46.4617,46.5271,27400.0
2011-02-11 13:00:00,64.06,64.08,64.0,64.06,21600.0,46.5198,46.5344,46.4763,46.5198,21600.0
2011-02-11 13:10:00,64.06,64.14,64.02,64.09,35300.0,46.5198,46.5779,46.4908,46.5416,35300.0
2011-02-11 13:20:00,64.09,64.1,63.99,64.05,39400.0,46.5416,46.5489,46.469,46.5126,39400.0
2011-02-11 13:30:00,64.04,64.06,63.97,63.97,33400.0,46.5053,46.5198,46.4545,46.4545,33400.0
2011-02-11 13:40:00,63.98,64.0,63.91,63.92,61000.0,46.4617,46.4763,46.4109,46.4182,61000.0
2011-02-11 13:50:00,63.91,64.04,63.91,64.02,26800.0,46.4109,46.5053,46.4109,46.4908,26800.0
2011-02-11 14:00:00,64.02,64.1,64.02,64.09,37500.0,46.4908,46.5489,46.4908,46.5416,37500.0
2011-02-11 14:10:00,64.08,64.1,64.03,64.09,28000.0,46.5344,46.5489,46.4981,46.5416,28000.0
2011-02-11 14:20:00,64.08,64.19,64.08,64.16,63800.0,46.5344,46.6142,46.5344,46.5925,63800.0
2011-02-11 14:30:00,64.17,64.25,64.16,64.2,48000.0,46.5997,46.6578,46.5925,46.6215,48000.0
2011-02-11 14:40:00,64.21,64.34,64.2,64.32,55500.0,46.6288,46.7232,46.6215,46.7086,55500.0
2011-02-11 14:50:00,64.32,64.33,64.23,64.26,70800.0,46.7086,46.7159,46.6433,46.6651,70800.0
2011-02-11 15:00:00,64.25,64.27,64.18,64.25,56900.0,46.6578,46.6723,46.607,46.6578,56900.0
2011-02-11 15:10:00,64.25,64.31,64.23,64.28,53500.0,46.6578,46.7014,46.6433,46.6796,53500.0
2011-02-11 15:20:00,64.27,64.3,64.25,64.26,52100.0,46.6723,46.6941,46.6578,46.6651,52100.0
2011-02-11 15:30:00,64.26,64.27,64.16,64.21,105000.0,46.6651,46.6723,46.5925,46.6288,105000.0
2011-02-11 15:40:00,64.2,64.24,64.07,64.1,146800.0,46.6215,46.6506,46.5271,46.5489,146800.0
2011-02-11 15:50:00,64.1,64.12,64.02,64.11,279300.0,46.5489,46.5634,46.4908,46.5561,279300.0
2011-02-14 09:30:00,63.9,64.15,63.86,63.88,102500.0,46.4036,46.5852,46.3746,46.3891,102500.0
2011-02-14 09:40:00,63.9,63.99,63.76,63.91,78600.0,46.4036,46.469,46.302,46.4109,78600.0
2011-02-14 09:50:00,63.9,64.0,63.85,63.86,114500.0,46.4036,46.4763,46.3673,46.3746,114500.0
2011-02-14 10:00:00,63.85,63.93,63.84,63.87,50300.0,46.3673,46.4254,46.3601,46.3819,50300.0
2011-02-14 10:10:00,63.88,63.96,63.81,63.94,111300.0,46.3891,46.4472,46.3383,46.4327,111300.0
2011-02-14 10:20:00,63.94,64.04,63.8,63.81,52000.0,46.4327,46.5053,46.331,46.3383,52000.0
2011-02-14 10:30:00,63.8,63.87,63.78,63.8,83100.0,46.331,46.3819,46.3165,46.331,83100.0
2011-02-14 10:40:00,63.8,63.82,63.69,63.75,75600.0,46.331,46.3456,46.2511,46.2947,75600.0
2011-02-14 10:50:00,63.75,63.82,63.71,63.76,76400.0,46.2947,46.3456,46.2657,46.302,76400.0
2011-02-14 11:00:00,63.77,63.88,63.74,63.88,36900.0,46.3092,46.3891,46.2875,46.3891,36900.0
2011-02-14 11:10:00,63.87,63.99,63.82,63.99,42900.0,46.3819,46.469,46.3456,46.469,42900.0
2011-02-14 11:20:00,63.99,64.08,63.92,63.93,40400.0,46.469,46.5344,46.4182,46.4254,40400.0
2011-02-14 11:30:00,63.93,63.95,63.88,63.9,57400.0,46.4254,46.44,46.3891,46.4036,57400.0
2011-02-14 11:40:00,63.9,64.04,63.89,64.03,30700.0,46.4036,46.5053,46.3964,46.4981,30700.0
2011-02-14 11:50:00,64.03,64.04,63.98,64.02,22900.0,46.4981,46.5053,46.4617,46.4908,22900.0
2011-02-14 12:00:00,64.02,64.18,64.0,64.18,32500.0,46.4908,46.607,46.4763,46.607,32500.0
2011-02-14 12:10:00,64.18,64.34,64.17,64.33,39500.0,46.607,46.7232,46.5997,46.7159,39500.0
2011-02-14 12:20:00,64.33,64.42,64.29,64.32,42800.0,46.7159,46.7813,46.6869,46.7086,42800.0
2011-02-14 12:30:00,64.32,64.43,64.3,64.43,53400.0,46.7086,46.7885,46.6941,46.7885,53400.0
2011-02-14 12:40:00,64.43,64.43,64.33,64.34,23600.0,46.7885,46.7885,46.7159,46.7232,23600.0
2011-02-14 12:50:00,64.34,64.34,64.21,64.3,30600.0,46.7232,46.7232,46.6288,46.6941,30600.0
2011-02-14 13:00:00,64.3,64.31,64.16,64.18,39600.0,46.6941,46.7014,46.5925,46.607,39600.0
2011-02-14 13:10:00,64.18,64.35,64.18,64.35,39100.0,46.607,46.7304,46.607,46.7304,39100.0
2011-02-14 13:20:00,64.35,64.39,64.33,64.36,38200.0,46.7304,46.7595,46.7159,46.7377,38200.0
2011-02-14 13:30:00,64.35,64.36,64.3,64.34,49600.0,46.7304,46.7377,46.6941,46.7232,49600.0
2011-02-14 13:40:00,64.34,64.36,64.25,64.33,30700.0,46.7232,46.7377,46.6578,46.7159,30700.0
2011-02-14 13:50:00,64.33,64.36,64.28,64.28,21900.0,46.7159,46.7377,46.6796,46.6796,21900.0
2011-02-14 14:00:00,64.28,64.33,64.21,64.32,38900.0,46.6796,46.7159,46.6288,46.7086,38900.0
2011-02-14 14:10:00,64.31,64.36,64.3,64.33,42000.0,46.7014,46.7377,46.6941,46.7159,42000.0
2011-02-14 14:20:00,64.32,64.42,64.26,64.41,52800.0,46.7086,46.7813,46.6651,46.774,52800.0
2011-02-14 14:30:00,64.4,64.42,64.35,64.4,37900.0,46.7667,46.7813,46.7304,46.7667,37900.0
2011-02-14 14:40:00,64.4,64.49,64.4,64.47,59200.0,46.7667,46.8321,46.7667,46.8176,59200.0
2011-02-14 14:50:00,64.48,64.48,64.37,64.44,45600.0,46.8248,46.8248,46.745,46.7958,45600.0
2011-02-14 15:00:00,64.44,64.5,64.37,64.38,73600.0,46.7958,46.8394,46.745,46.7522,73600.0
2011-02-14 15:10:00,64.38,64.47,64.37,64.46,56300.0,46.7522,46.8176,46.745,46.8103,56300.0
2011-02-14 15:20:00,64.46,64.48,64.41,64.45,69900.0,46.8103,46.8248,46.774,46.8031,69900.0
2011-02-14 15:30:00,64.45,64.45,64.4,64.43,68700.0,46.8031,46.8031,46.7667,46.7885,68700.0
2011-02-14 15:40:00,64.43,64.58,64.41,64.5,173600.0,46.7885,46.8975,46.774,46.8394,173600.0
2011-02-14 15:50:00,64.49,64.51,64.41,64.44,237200.0,46.8321,46.8466,46.774,46.7958,237200.0
2011-02-15 09:30:00,64.35,64.5,64.24,64.31,133300.0,46.7304,46.8394,46.6506,46.7014,133300.0
2011-02-15 09:40:00,64.29,64.6,64.29,64.6,96800.0,46.6869,46.912,46.6869,46.912,96800.0
2011-02-15 09:50:00,64.61,64.63,64.52,64.53,44600.0,46.9192,46.9338,46.8539,46.8611,44600.0
2011-02-15 10:00:00,64.51,64.56,64.33,64.39,77900.0,46.8466,46.8829,46.7159,46.7595,77900.0
2011-02-15 10:10:00,64.4,64.49,64.35,64.45,63100.0,46.7667,46.8321,46.7304,46.8031,63100.0
2011-02-15 10:20:00,64.43,64.43,64.26,64.26,64900.0,46.7885,46.7885,46.6651,46.6651,64900.0
2011-02-15 10:30:00,64.26,64.38,64.24,64.34,27200.0,46.6651,46.7522,46.6506,46.7232,27200.0
2011-02-15 10:40:00,64.35,64.41,64.34,64.36,22100.0,46.7304,46.774,46.7232,46.7377,22100.0
2011-02-15 10:50:00,64.38,64.47,64.38,64.46,28000.0,46.7522,46.8176,46.7522,46.8103,28000.0
2011-02-15 11:00:00,64.46,64.51,64.46,64.51,48200.0,46.8103,46.8466,46.8103,46.8466,48200.0
2011-02-15 11:10:00,64.51,64.54,64.49,64.49,28800.0,46.8466,46.8684,46.8321,46.8321,28800.0
2011-02-15 11:20:00,64.49,64.53,64.46,64.53,29000.0,46.8321,46.8611,46.8103,46.8611,29000.0
2011-02-15 11:30:00,64.53,64.56,64.5,64.53,38700.0,46.8611,46.8829,46.8394,46.8611,38700.0
2011-02-15 11:40:00,64.53,64.54,64.42,64.48,30400.0,46.8611,46.8684,46.7813,46.8248,30400.0
2011-02-15 11:50:00,64.48,64.48,64.43,64.44,21400.0,46.8248,46.8248,46.7885,46.7958,21400.0
2011-02-15 12:00:00,64.43,64.48,64.42,64.48,32100.0,46.7885,46.8248,46.7813,46.8248,32100.0
2011-02-15 12:10:00,64.48,64.51,64.47,64.51,26900.0,46.8248,46.8466,46.8176,46.8466,26900.0
2011-02-15 12:20:00,64.49,64.51,64.42,64.42,67800.0,46.8321,46.8466,46.7813,46.7813,67800.0
2011-02-15 12:30:00,64.42,64.44,64.38,64.42,39700.0,46.7813,46.7958,46.7522,46.7813,39700.0
2011-02-15 12:40:00,64.42,64.44,64.4,64.41,27200.0,46.7813,46.7958,46.7667,46.774,27200.0
2011-02-15 12:50:00,64.41,64.41,64.32,64.36,31000.0,46.774,46.774,46.7086,46.7377,31000.0
2011-02-15 13:00:00,64.36,64.48,64.34,64.47,28800.0,46.7377,46.8248,46.7232,46.8176,28800.0
2011-02-15 13:10:00,64.47,64.53,64.45,64.46,31100.0,46.8176,46.8611,46.8031,46.8103,31100.0
2011-02-15 13:20:00,64.47,64.54,64.47,64.54,18700.0,46.8176,46.8684,46.8176,46.8684,18700.0
2011-02-15 13:30:00,64.54,64.55,64.41,64.45,54900.0,46.8684,46.8757,46.774,46.8031,54900.0
2011-02-15 13:40:00,64.45,64.49,64.45,64.49,19400.0,46.8031,46.8321,46.8031,46.8321,19400.0
2011-02-15 13:50:00,64.49,64.52,64.45,64.48,51800.0,46.8321,46.8539,46.8031,46.8248,51800.0
2011-02-15 14:00:00,64.49,64.5,64.44,64.49,41400.0,46.8321,46.8394,46.7958,46.8321,41400.0
2011-02-15 14:10:00,64.49,64.5,64.43,64.46,54700.0,46.8321,46.8394,46.7885,46.8103,54700.0
2011-02-15 14:20:00,64.45,64.48,64.36,64.36,49900.0,46.8031,46.8248,46.7377,46.7377,49900.0
2011-02-15 14:30:00,64.36,64.46,64.34,64.45,29700.0,46.7377,46.8103,46.7232,46.8031,29700.0
2011-02-15 14:40:00,64.45,64.49,64.4,64.42,25500.0,46.8031,46.8321,46.7667,46.7813,25500.0
2011-02-15 14:50:00,64.41,64.45,64.41,64.43,109700.0,46.774,46.8031,46.774,46.7885,109700.0
2011-02-15 15:00:00,64.43,64.49,64.43,64.46,54700.0,46.7885,46.8321,46.7885,46.8103,54700.0
2011-02-15 15:10:00,64.47,64.47,64.43,64.47,52500.0,46.8176,46.8176,46.7885,46.8176,52500.0
2011-02-15 15:20:00,64.45,64.46,64.41,64.43,59300.0,46.8031,46.8103,46.774,46.7885,59300.0
2011-02-15 15:30:00,64.43,64.46,64.34,64.38,103500.0,46.7885,46.8103,46.7232,46.7522,103500.0
2011-02-15 15:40:00,64.38,64.41,64.3,64.39,105400.0,46.7522,46.774,46.6941,46.7595,105400.0
2011-02-15 15:50:00,64.39,64.46,64.31,64.44,151200.0,46.7595,46.8103,46.7014,46.7958,151200.0
2011-02-16 09:30:00,64.78,64.99,64.64,64.92,118500.0,47.0427,47.1952,46.941,47.1444,118500.0
2011-02-16 09:40:00,64.95,65.13,64.78,64.81,62300.0,47.1661,47.2969,47.0427,47.0645,62300.0
2011-02-16 09:50:00,64.79,64.83,64.61,64.8,81100.0,47.05,47.079,46.9192,47.0572,81100.0
2011-02-16 10:00:00,64.82,64.9,64.73,64.88,193800.0,47.0717,47.1298,47.0064,47.1153,193800.0
2011-02-16 10:10:00,64.89,65.11,64.89,65.11,130400.0,47.1226,47.2823,47.1226,47.2823,130400.0
2011-02-16 10:20:00,65.12,65.45,65.11,65.42,206200.0,47.2896,47.5292,47.2823,47.5075,206200.0
2011-02-16 10:30:00,65.42,65.5,65.33,65.43,105300.0,47.5075,47.5656,47.4421,47.5147,105300.0
2011-02-16 10:40:00,65.43,65.5,65.3,65.4,106200.0,47.5147,47.5656,47.4203,47.4929,106200.0
2011-02-16 10:50:00,65.39,65.44,65.37,65.41,54100.0,47.4857,47.522,47.4711,47.5002,54100.0
2011-02-16 11:00:00,65.42,65.47,65.37,65.4,60200.0,47.5075,47.5438,47.4711,47.4929,60200.0
2011-02-16 11:10:00,65.39,65.41,65.31,65.38,56500.0,47.4857,47.5002,47.4276,47.4784,56500.0
2011-02-16 11:20:00,65.38,65.39,65.2,65.22,58600.0,47.4784,47.4857,47.3477,47.3622,58600.0
2011-02-16 11:30:00,65.2,65.25,65.12,65.21,91400.0,47.3477,47.384,47.2896,47.355,91400.0
2011-02-16 11:40:00,65.21,65.23,65.06,65.12,50900.0,47.355,47.3695,47.246,47.2896,50900.0
2011-02-16 11:50:00,65.12,65.21,65.08,65.21,53500.0,47.2896,47.355,47.2606,47.355,53500.0
2011-02-16 12:00:00,65.21,65.25,64.93,64.93,77300.0,47.355,47.384,47.1516,47.1516,77300.0
2011-02-16 12:10:00,64.94,65.11,64.89,65.02,51200.0,47.1589,47.2823,47.1226,47.217,51200.0
2011-02-16 12:20:00,65.02,65.07,64.95,65.0,27500.0,47.217,47.2533,47.1661,47.2025,27500.0
2011-02-16 12:30:00,65.0,65.04,64.95,65.0,17000.0,47.2025,47.2315,47.1661,47.2025,17000.0
2011-02-16 12:40:00,65.0,65.08,64.94,65.06,49400.0,47.2025,47.2606,47.1589,47.246,49400.0
2011-02-16 12:50:00,65.06,65.08,65.01,65.06,31900.0,47.246,47.2606,47.2097,47.246,31900.0
2011-02-16 13:00:00,65.06,65.09,64.99,65.05,41300.0,47.246,47.2678,47.1952,47.2388,41300.0
2011-02-16 13:10:00,65.05,65.1,65.01,65.06,29000.0,47.2388,47.2751,47.2097,47.246,29000.0
2011-02-16 13:20:00,65.05,65.1,64.98,64.98,39100.0,47.2388,47.2751,47.1879,47.1879,39100.0
2011-02-16 13:30:00,64.97,65.05,64.96,65.0,33800.0,47.1807,47.2388,47.1734,47.2025,33800.0
2011-02-16 13:40:00,65.0,65.01,64.95,64.95,37400.0,47.2025,47.2097,47.1661,47.1661,37400.0
2011-02-16 13:50:00,64.95,64.95,64.87,64.91,24700.0,47.1661,47.1661,47.1081,47.1371,24700.0
2011-02-16 14:00:00,64.9,64.92,64.83,64.83,54600.0,47.1298,47.1444,47.079,47.079,54600.0
2011-02-16 14:10:00,64.84,64.87,64.68,64.76,63200.0,47.0863,47.1081,46.9701,47.0282,63200.0
2011-02-16 14:20:00,64.75,64.88,64.73,64.88,41000.0,47.0209,47.1153,47.0064,47.1153,41000.0
2011-02-16 14:30:00,64.87,64.99,64.87,64.98,50400.0,47.1081,47.1952,47.1081,47.1879,50400.0
2011-02-16 14:40:00,64.99,65.01,64.95,64.98,39200.0,47.1952,47.2097,47.1661,47.1879,39200.0
2011-02-16 14:50:00,64.97,64.99,64.93,64.95,38100.0,47.1807,47.1952,47.1516,47.1661,38100.0
2011-02-16 15:00:00,64.94,65.01,64.92,64.97,53900.0,47.1589,47.2097,47.1444,47.1807,53900.0
2011-02-16 15:10:00,64.97,65.0,64.95,64.99,58200.0,47.1807,47.2025,47.1661,47.1952,58200.0
2011-02-16 15:20:00,64.98,65.01,64.93,64.94,83300.0,47.1879,47.2097,47.1516,47.1589,83300.0
2011-02-16 15:30:00,64.94,65.0,64.93,64.97,80200.0,47.1589,47.2025,47.1516,47.1807,80200.0
2011-02-16 15:40:00,64.97,65.02,64.94,65.01,125700.0,47.1807,47.217,47.1589,47.2097,125700.0
2011-02-16 15:50:00,65.01,65.03,64.82,64.87,314800.0,47.2097,47.2242,47.0717,47.1081,314800.0
2011-02-17 09:30:00,64.98,64.99,64.76,64.91,72400.0,47.1879,47.1952,47.0282,47.1371,72400.0
2011-02-17 09:40:00,64.93,64.95,64.79,64.86,83700.0,47.1516,47.1661,47.05,47.1008,83700.0
2011-02-17 09:50:00,64.85,64.85,64.71,64.83,43300.0,47.0935,47.0935,46.9919,47.079,43300.0
2011-02-17 10:00:00,64.84,64.98,64.76,64.82,95600.0,47.0863,47.1879,47.0282,47.0717,95600.0
2011-02-17 10:10:00,64.82,64.83,64.67,64.72,100800.0,47.0717,47.079,46.9628,46.9991,100800.0
2011-02-17 10:20:00,64.72,64.85,64.72,64.79,34700.0,46.9991,47.0935,46.9991,47.05,34700.0
2011-02-17 10:30:00,64.79,64.81,64.73,64.77,92100.0,47.05,47.0645,47.0064,47.0354,92100.0
2011-02-17 10:40:00,64.76,64.87,64.72,64.83,36200.0,47.0282,47.1081,46.9991,47.079,36200.0
2011-02-17 10:50:00,64.81,64.91,64.76,64.88,31600.0,47.0645,47.1371,47.0282,47.1153,31600.0
2011-02-17 11:00:00,64.89,64.91,64.83,64.85,20700.0,47.1226,47.1371,47.079,47.0935,20700.0
2011-02-17 11:10:00,64.86,65.07,64.86,65.06,44600.0,47.1008,47.2533,47.1008,47.246,44600.0
2011-02-17 11:20:00,65.07,65.19,65.02,65.17,47400.0,47.2533,47.3404,47.217,47.3259,47400.0
2011-02-17 11:30:00,65.18,65.23,65.06,65.07,27300.0,47.3332,47.3695,47.246,47.2533,27300.0
2011-02-17 11:40:00,65.08,65.11,65.03,65.1,20700.0,47.2606,47.2823,47.2242,47.2751,20700.0
2011-02-17 11:50:00,65.11,65.18,65.09,65.11,35900.0,47.2823,47.3332,47.2678,47.2823,35900.0
2011-02-17 12:00:00,65.11,65.11,65.07,65.09,15300.0,47.2823,47.2823,47.2533,47.2678,15300.0
2011-02-17 12:10:00,65.07,65.11,65.0,65.03,30600.0,47.2533,47.2823,47.2025,47.2242,30600.0
2011-02-17 12:20:00,65.02,65.08,65.0,65.07,17800.0,47.217,47.2606,47.2025,47.2533,17800.0
2011-02-17 12:30:00,65.08,65.13,65.05,65.07,32700.0,47.2606,47.2969,47.2388,47.2533,32700.0
2011-02-17 12:40:00,65.06,65.12,65.05,65.06,16000.0,47.246,47.2896,47.2388,47.246,16000.0
2011-02-17 12:50:00,65.06,65.1,65.03,65.04,29900.0,47.246,47.2751,47.2242,47.2315,29900.0
2011-02-17 13:00:00,65.04,65.14,65.04,65.12,31800.0,47.2315,47.3041,47.2315,47.2896,31800.0
2011-02-17 13:10:00,65.13,65.13,64.94,65.02,104600.0,47.2969,47.2969,47.1589,47.217,104600.0
2011-02-17 13:20:00,65.0,65.06,64.89,65.06,106100.0,47.2025,47.246,47.1226,47.246,106100.0
2011-02-17 13:30:00,65.04,65.21,65.04,65.21,52600.0,47.2315,47.355,47.2315,47.355,52600.0
2011-02-17 13:40:00,65.22,65.28,65.22,65.25,28100.0,47.3622,47.4058,47.3622,47.384,28100.0
2011-02-17 13:50:00,65.23,65.26,65.18,65.26,40700.0,47.3695,47.3913,47.3332,47.3913,40700.0
2011-02-17 14:00:00,65.26,65.31,65.24,65.29,32800.0,47.3913,47.4276,47.3767,47.4131,32800.0
2011-02-17 14:10:00,65.3,65.31,65.22,65.24,63300.0,47.4203,47.4276,47.3622,47.3767,63300.0
2011-02-17 14:20:00,65.26,65.26,65.21,65.25,37100.0,47.3913,47.3913,47.355,47.384,37100.0
2011-02-17 14:30:00,65.25,65.28,65.18,65.26,101400.0,47.384,47.4058,47.3332,47.3913,101400.0
2011-02-17 14:40:00,65.26,65.28,65.21,65.23,65000.0,47.3913,47.4058,47.355,47.3695,65000.0
2011-02-17 14:50:00,65.24,65.27,65.22,65.27,54300.0,47.3767,47.3985,47.3622,47.3985,54300.0
2011-02-17 15:00:00,65.27,65.27,65.21,65.24,104600.0,47.3985,47.3985,47.355,47.3767,104600.0
2011-02-17 15:10:00,65.24,65.27,65.23,65.24,154500.0,47.3767,47.3985,47.3695,47.3767,154500.0
2011-02-17 15:20:00,65.23,65.29,65.23,65.29,135000.0,47.3695,47.4131,47.3695,47.4131,135000.0
2011-02-17 15:30:00,65.29,65.39,65.29,65.35,183700.0,47.4131,47.4857,47.4131,47.4566,183700.0
2011-02-17 15:40:00,65.34,65.42,65.31,65.32,150000.0,47.4494,47.5075,47.4276,47.4348,150000.0
2011-02-17 15:50:00,65.32,65.33,65.19,65.19,191700.0,47.4348,47.4421,47.3404,47.3404,191700.0
2011-02-18 09:30:00,65.12,65.27,64.93,65.15,325400.0,47.2896,47.3985,47.1516,47.3114,325400.0
2011-02-18 09:40:00,65.14,65.21,65.06,65.16,67700.0,47.3041,47.355,47.246,47.3186,67700.0
2011-02-18 09:50:00,65.16,65.22,65.13,65.2,52500.0,47.3186,47.3622,47.2969,47.3477,52500.0
2011-02-18 10:00:00,65.21,65.23,65.13,65.13,36000.0,47.355,47.3695,47.2969,47.2969,36000.0
2011-02-18 10:10:00,65.13,65.19,65.06,65.15,71300.0,47.2969,47.3404,47.246,47.3114,71300.0
2011-02-18 10:20:00,65.14,65.2,65.12,65.19,71700.0,47.3041,47.3477,47.2896,47.3404,71700.0
2011-02-18 10:30:00,65.19,65.24,65.16,65.23,57900.0,47.3404,47.3767,47.3186,47.3695,57900.0
2011-02-18 10:40:00,65.23,65.3,65.18,65.24,68700.0,47.3695,47.4203,47.3332,47.3767,68700.0
2011-02-18 10:50:00,65.23,65.27,65.15,65.18,48900.0,47.3695,47.3985,47.3114,47.3332,48900.0
2011-02-18 11:00:00,65.17,65.21,65.14,65.2,67400.0,47.3259,47.355,47.3041,47.3477,67400.0
2011-02-18 11:10:00,65.2,65.28,65.2,65.24,56800.0,47.3477,47.4058,47.3477,47.3767,56800.0
2011-02-18 11:20:00,65.22,65.27,65.16,65.25,53500.0,47.3622,47.3985,47.3186,47.384,53500.0
2011-02-18 11:30:00,65.25,65.35,65.21,65.22,53500.0,47.384,47.4566,47.355,47.3622,53500.0
2011-02-18 11:40:00,65.21,65.23,65.16,65.19,54600.0,47.355,47.3695,47.3186,47.3404,54600.0
2011-02-18 11:50:00,65.18,65.23,65.15,65.15,43300.0,47.3332,47.3695,47.3114,47.3114,43300.0
2011-02-18 12:00:00,65.16,65.37,65.16,65.37,64500.0,47.3186,47.4711,47.3186,47.4711,64500.0
2011-02-18 12:10:00,65.37,65.38,65.32,65.38,25200.0,47.4711,47.4784,47.4348,47.4784,25200.0
2011-02-18 12:20:00,65.37,65.45,65.35,65.37,39500.0,47.4711,47.5292,47.4566,47.4711,39500.0
2011-02-18 12:30:00,65.36,65.36,65.22,65.22,61000.0,47.4639,47.4639,47.3622,47.3622,61000.0
2011-02-18 12:40:00,65.21,65.28,65.17,65.22,47700.0,47.355,47.4058,47.3259,47.3622,47700.0
2011-02-18 12:50:00,65.2,65.24,65.16,65.21,30400.0,47.3477,47.3767,47.3186,47.355,30400.0
2011-02-18 13:00:00,65.2,65.29,65.19,65.28,22100.0,47.3477,47.4131,47.3404,47.4058,22100.0
2011-02-18 13:10:00,65.27,65.31,65.21,65.26,30900.0,47.3985,47.4276,47.355,47.3913,30900.0
2011-02-18 13:20:00,65.26,65.28,65.21,65.21,42800.0,47.3913,47.4058,47.355,47.355,42800.0
2011-02-18 13:30:00,65.21,65.23,65.04,65.07,70000.0,47.355,47.3695,47.2315,47.2533,70000.0
2011-02-18 13:40:00,65.07,65.08,64.96,64.96,48700.0,47.2533,47.2606,47.1734,47.1734,48700.0
2011-02-18 13:50:00,64.96,65.01,64.96,65.0,40600.0,47.1734,47.2097,47.1734,47.2025,40600.0
2011-02-18 14:00:00,65.0,65.0,64.95,64.95,36300.0,47.2025,47.2025,47.1661,47.1661,36300.0
2011-02-18 14:10:00,64.95,65.0,64.92,64.99,54300.0,47.1661,47.2025,47.1444,47.1952,54300.0
2011-02-18 14:20:00,64.98,65.01,64.92,64.97,80500.0,47.1879,47.2097,47.1444,47.1807,80500.0
2011-02-18 14:30:00,64.97,65.0,64.78,64.85,68500.0,47.1807,47.2025,47.0427,47.0935,68500.0
2011-02-18 14:40:00,64.84,64.99,64.83,64.96,54500.0,47.0863,47.1952,47.079,47.1734,54500.0
2011-02-18 14:50:00,64.97,65.01,64.97,65.01,43800.0,47.1807,47.2097,47.1807,47.2097,43800.0
2011-02-18 15:00:00,65.02,65.02,64.96,64.96,68000.0,47.217,47.217,47.1734,47.1734,68000.0
2011-02-18 15:10:00,64.97,65.02,64.96,64.99,94700.0,47.1807,47.217,47.1734,47.1952,94700.0
2011-02-18 15:20:00,64.99,65.0,64.94,64.94,86300.0,47.1952,47.2025,47.1589,47.1589,86300.0
2011-02-18 15:30:00,64.94,64.96,64.89,64.89,94100.0,47.1589,47.1734,47.1226,47.1226,94100.0
2011-02-18 15:40:00,64.89,65.01,64.85,64.98,198900.0,47.1226,47.2097,47.0935,47.1879,198900.0
2011-02-18 15:50:00,64.98,65.02,64.97,65.0,360700.0,47.1879,47.217,47.1807,47.2025,360700.0
2011-02-22 09:30:00,64.28,64.5,64.02,64.44,326700.0,46.6796,46.8394,46.4908,46.7958,326700.0
2011-02-22 09:40:00,64.43,64.83,64.37,64.67,94200.0,46.7885,47.079,46.745,46.9628,94200.0
2011-02-22 09:50:00,64.66,64.89,64.5,64.89,68700.0,46.9556,47.1226,46.8394,47.1226,68700.0
2011-02-22 10:00:00,64.91,64.95,64.62,64.91,100500.0,47.1371,47.1661,46.9265,47.1371,100500.0
2011-02-22 10:10:00,64.91,65.1,64.89,65.0,157700.0,47.1371,47.2751,47.1226,47.2025,157700.0
2011-02-22 10:20:00,65.0,65.04,64.87,64.87,165100.0,47.2025,47.2315,47.1081,47.1081,165100.0
2011-02-22 10:30:00,64.87,64.94,64.77,64.78,69500.0,47.1081,47.1589,47.0354,47.0427,69500.0
2011-02-22 10:40:00,64.78,64.95,64.75,64.88,87900.0,47.0427,47.1661,47.0209,47.1153,87900.0
2011-02-22 10:50:00,64.88,64.99,64.84,64.85,63200.0,47.1153,47.1952,47.0863,47.0935,63200.0
2011-02-22 11:00:00,64.86,64.91,64.76,64.86,76900.0,47.1008,47.1371,47.0282,47.1008,76900.0
2011-02-22 11:10:00,64.85,64.87,64.74,64.77,77400.0,47.0935,47.1081,47.0136,47.0354,77400.0
2011-02-22 11:20:00,64.76,64.9,64.76,64.87,78700.0,47.0282,47.1298,47.0282,47.1081,78700.0
2011-02-22 11:30:00,64.88,64.88,64.75,64.75,58600.0,47.1153,47.1153,47.0209,47.0209,58600.0
2011-02-22 11:40:00,64.76,64.78,64.68,64.75,133200.0,47.0282,47.0427,46.9701,47.0209,133200.0
2011-02-22 11:50:00,64.74,64.75,64.63,64.65,104600.0,47.0136,47.0209,46.9338,46.9483,104600.0
2011-02-22 12:00:00,64.63,64.64,64.44,64.47,33100.0,46.9338,46.941,46.7958,46.8176,33100.0
2011-02-22 12:10:00,64.48,64.6,64.42,64.6,28500.0,46.8248,46.912,46.7813,46.912,28500.0
2011-02-22 12:20:00,64.6,64.65,64.5,64.6,33200.0,46.912,46.9483,46.8394,46.912,33200.0
2011-02-22 12:30:00,64.6,64.6,64.35,64.35,54000.0,46.912,46.912,46.7304,46.7304,54000.0
2011-02-22 12:40:00,64.35,64.38,64.2,64.2,62800.0,46.7304,46.7522,46.6215,46.6215,62800.0
2011-02-22 12:50:00,64.17,64.32,64.13,64.24,29700.0,46.5997,46.7086,46.5707,46.6506,29700.0
2011-02-22 13:00:00,64.24,64.39,64.16,64.37,38400.0,46.6506,46.7595,46.5925,46.745,38400.0
2011-02-22 13:10:00,64.38,64.38,64.18,64.2,60700.0,46.7522,46.7522,46.607,46.6215,60700.0
2011-02-22 13:20:00,64.2,64.2,64.01,64.14,72400.0,46.6215,46.6215,46.4835,46.5779,72400.0
2011-02-22 13:30:00,64.15,64.25,64.07,64.22,56700.0,46.5852,46.6578,46.5271,46.636,56700.0
2011-02-22 13:40:00,64.21,64.29,64.06,64.08,80400.0,46.6288,46.6869,46.5198,46.5344,80400.0
2011-02-22 13:50:00,64.09,64.25,64.09,64.2,78200.0,46.5416,46.6578,46.5416,46.6215,78200.0
2011-02-22 14:00:00,64.2,64.25,64.08,64.2,105500.0,46.6215,46.6578,46.5344,46.6215,105500.0
2011-02-22 14:10:00,64.19,64.28,64.13,64.26,67600.0,46.6142,46.6796,46.5707,46.6651,67600.0
2011-02-22 14:20:00,64.26,64.45,64.21,64.41,112100.0,46.6651,46.8031,46.6288,46.774,112100.0
2011-02-22 14:30:00,64.4,64.54,64.37,64.39,95400.0,46.7667,46.8684,46.745,46.7595,95400.0
2011-02-22 14:40:00,64.37,64.52,64.32,64.5,91700.0,46.745,46.8539,46.7086,46.8394,91700.0
2011-02-22 14:50:00,64.49,64.53,64.29,64.33,292900.0,46.8321,46.8611,46.6869,46.7159,292900.0
2011-02-22 15:00:00,64.33,64.37,64.25,64.29,119600.0,46.7159,46.745,46.6578,46.6869,119600.0
2011-02-22 15:10:00,64.28,64.35,64.15,64.15,126800.0,46.6796,46.7304,46.5852,46.5852,126800.0
2011-02-22 15:20:00,64.15,64.25,64.1,64.16,258700.0,46.5852,46.6578,46.5489,46.5925,258700.0
2011-02-22 15:30:00,64.17,64.21,64.11,64.2,239400.0,46.5997,46.6288,46.5561,46.6215,239400.0
2011-02-22 15:40:00,64.2,64.22,64.07,64.09,197600.0,46.6215,46.636,46.5271,46.5416,197600.0
2011-02-22 15:50:00,64.08,64.41,64.08,64.39,449700.0,46.5344,46.774,46.5344,46.7595,449700.0
2011-02-23 09:30:00,64.49,64.54,64.18,64.27,136500.0,46.8321,46.8684,46.607,46.6723,136500.0
2011-02-23 09:40:00,64.28,64.49,63.96,63.96,135500.0,46.6796,46.8321,46.4472,46.4472,135500.0
2011-02-23 09:50:00,63.96,63.98,63.58,63.68,155200.0,46.4472,46.4617,46.1713,46.2439,155200.0
2011-02-23 10:00:00,63.68,63.79,63.32,63.46,216700.0,46.2439,46.3238,45.9825,46.0841,216700.0
2011-02-23 10:10:00,63.45,63.91,63.44,63.85,174200.0,46.0769,46.4109,46.0696,46.3673,174200.0
2011-02-23 10:20:00,63.85,64.0,63.74,63.77,89900.0,46.3673,46.4763,46.2875,46.3092,89900.0
2011-02-23 10:30:00,63.77,63.82,63.51,63.53,100700.0,46.3092,46.3456,46.1204,46.135,100700.0
2011-02-23 10:40:00,63.51,63.52,63.3,63.36,128600.0,46.1204,46.1277,45.9679,46.0115,128600.0
2011-02-23 10:50:00,63.36,63.46,63.34,63.42,140100.0,46.0115,46.0841,45.997,46.0551,140100.0
2011-02-23 11:00:00,63.43,63.43,63.27,63.39,89700.0,46.0623,46.0623,45.9461,46.0333,89700.0
2011-02-23 11:10:00,63.38,63.41,63.25,63.27,63500.0,46.026,46.0478,45.9316,45.9461,63500.0
2011-02-23 11:20:00,63.25,63.42,63.21,63.39,147200.0,45.9316,46.0551,45.9026,46.0333,147200.0
2011-02-23 11:30:00,63.38,63.41,63.17,63.27,200500.0,46.026,46.0478,45.8735,45.9461,200500.0
2011-02-23 11:40:00,63.27,63.28,63.11,63.16,157900.0,45.9461,45.9534,45.83,45.8663,157900.0
2011-02-23 11:50:00,63.16,63.39,63.14,63.29,125300.0,45.8663,46.0333,45.8517,45.9607,125300.0
2011-02-23 12:00:00,63.3,63.3,63.07,63.07,181300.0,45.9679,45.9679,45.8009,45.8009,181300.0
2011-02-23 12:10:00,63.07,63.18,63.01,63.07,111800.0,45.8009,45.8808,45.7573,45.8009,111800.0
2011-02-23 12:20:00,63.07,63.12,62.97,63.08,117800.0,45.8009,45.8372,45.7283,45.8082,117800.0
2011-02-23 12:30:00,63.06,63.34,63.04,63.24,108000.0,45.7936,45.997,45.7791,45.9244,108000.0
2011-02-23 12:40:00,63.24,63.39,63.03,63.08,96400.0,45.9244,46.0333,45.7719,45.8082,96400.0
2011-02-23 12:50:00,63.06,63.3,63.03,63.16,115400.0,45.7936,45.9679,45.7719,45.8663,115400.0
2011-02-23 13:00:00,63.16,63.19,63.02,63.09,87500.0,45.8663,45.888,45.7646,45.8154,87500.0
2011-02-23 13:10:00,63.09,63.14,62.79,62.84,156600.0,45.8154,45.8517,45.5976,45.6339,156600.0
2011-02-23 13:20:00,62.85,63.31,62.8,63.3,119000.0,45.6411,45.9752,45.6048,45.9679,119000.0
2011-02-23 13:30:00,63.28,63.3,63.01,63.25,119700.0,45.9534,45.9679,45.7573,45.9316,119700.0
2011-02-23 13:40:00,63.25,63.28,63.11,63.26,105900.0,45.9316,45.9534,45.83,45.9389,105900.0
2011-02-23 13:50:00,63.26,63.41,63.25,63.33,87900.0,45.9389,46.0478,45.9316,45.9897,87900.0
2011-02-23 14:00:00,63.32,63.42,63.26,63.26,131900.0,45.9825,46.0551,45.9389,45.9389,131900.0
2011-02-23 14:10:00,63.26,63.43,63.24,63.43,156900.0,45.9389,46.0623,45.9244,46.0623,156900.0
2011-02-23 14:20:00,63.43,63.51,63.29,63.29,86600.0,46.0623,46.1204,45.9607,45.9607,86600.0
2011-02-23 14:30:00,63.3,63.39,63.25,63.27,101100.0,45.9679,46.0333,45.9316,45.9461,101100.0
2011-02-23 14:40:00,63.27,63.33,63.24,63.28,149800.0,45.9461,45.9897,45.9244,45.9534,149800.0
2011-02-23 14:50:00,63.26,63.49,63.24,63.45,142400.0,45.9389,46.1059,45.9244,46.0769,142400.0
2011-02-23 15:00:00,63.46,63.63,63.45,63.52,138700.0,46.0841,46.2076,46.0769,46.1277,138700.0
2011-02-23 15:10:00,63.51,63.64,63.51,63.6,158300.0,46.1204,46.2148,46.1204,46.1858,158300.0
2011-02-23 15:20:00,63.59,63.84,63.58,63.75,207100.0,46.1785,46.3601,46.1713,46.2947,207100.0
2011-02-23 15:30:00,63.75,63.88,63.67,63.87,196600.0,46.2947,46.3891,46.2366,46.3819,196600.0
2011-02-23 15:40:00,63.87,63.88,63.6,63.76,257800.0,46.3819,46.3891,46.1858,46.302,257800.0
2011-02-23 15:50:00,63.76,63.85,63.69,63.73,297800.0,46.302,46.3673,46.2511,46.2802,297800.0
2011-02-24 09:30:00,63.63,63.69,63.18,63.57,278600.0,46.2076,46.2511,45.8808,46.164,278600.0
2011-02-24 09:40:00,63.57,63.98,63.47,63.86,140300.0,46.164,46.4617,46.0914,46.3746,140300.0
2011-02-24 09:50:00,63.86,63.86,63.59,63.83,164100.0,46.3746,46.3746,46.1785,46.3528,164100.0
2011-02-24 10:00:00,63.79,63.87,63.37,63.87,78300.0,46.3238,46.3819,46.0188,46.3819,78300.0
2011-02-24 10:10:00,63.89,63.95,63.69,63.91,103200.0,46.3964,46.44,46.2511,46.4109,103200.0
2011-02-24 10:20:00,63.89,63.94,63.79,63.86,103500.0,46.3964,46.4327,46.3238,46.3746,103500.0
2011-02-24 10:30:00,63.86,63.9,63.45,63.54,95000.0,46.3746,46.4036,46.0769,46.1422,95000.0
2011-02-24 10:40:00,63.55,63.59,63.45,63.58,71000.0,46.1495,46.1785,46.0769,46.1713,71000.0
2011-02-24 10:50:00,63.56,63.8,63.55,63.68,60000.0,46.1567,46.331,46.1495,46.2439,60000.0
2011-02-24 11:00:00,63.68,63.79,63.65,63.74,90700.0,46.2439,46.3238,46.2221,46.2875,90700.0
2011-02-24 11:10:00,63.73,63.78,63.59,63.77,73800.0,46.2802,46.3165,46.1785,46.3092,73800.0
2011-02-24 11:20:00,63.8,63.85,63.65,63.79,48400.0,46.331,46.3673,46.2221,46.3238,48400.0
2011-02-24 11:30:00,63.81,63.81,63.64,63.69,43900.0,46.3383,46.3383,46.2148,46.2511,43900.0
2011-02-24 11:40:00,63.68,63.74,63.42,63.53,69500.0,46.2439,46.2875,46.0551,46.135,69500.0
2011-02-24 11:50:00,63.53,63.84,63.52,63.81,69700.0,46.135,46.3601,46.1277,46.3383,69700.0
2011-02-24 12:00:00,63.8,63.85,63.5,63.59,93900.0,46.331,46.3673,46.1132,46.1785,93900.0
2011-02-24 12:10:00,63.59,63.84,63.59,63.83,63200.0,46.1785,46.3601,46.1785,46.3528,63200.0
2011-02-24 12:20:00,63.82,63.84,63.66,63.68,70700.0,46.3456,46.3601,46.2294,46.2439,70700.0
2011-02-24 12:30:00,63.68,63.88,63.68,63.88,100700.0,46.2439,46.3891,46.2439,46.3891,100700.0
2011-02-24 12:40:00,63.88,63.94,63.76,63.93,103900.0,46.3891,46.4327,46.302,46.4254,103900.0
2011-02-24 12:50:00,63.92,64.11,63.87,64.07,55200.0,46.4182,46.5561,46.3819,46.5271,55200.0
2011-02-24 13:00:00,64.04,64.04,63.81,63.81,59200.0,46.5053,46.5053,46.3383,46.3383,59200.0
2011-02-24 13:10:00,63.81,64.1,63.79,63.98,79600.0,46.3383,46.5489,46.3238,46.4617,79600.0
2011-02-24 13:20:00,63.97,64.13,63.96,64.06,123300.0,46.4545,46.5707,46.4472,46.5198,123300.0
2011-02-24 13:30:00,64.06,64.15,64.02,64.15,68000.0,46.5198,46.5852,46.4908,46.5852,68000.0
2011-02-24 13:40:00,64.14,64.15,63.89,64.05,219700.0,46.5779,46.5852,46.3964,46.5126,219700.0
2011-02-24 13:50:00,64.04,64.18,63.96,64.15,126700.0,46.5053,46.607,46.4472,46.5852,126700.0
2011-02-24 14:00:00,64.15,64.16,63.87,63.98,80900.0,46.5852,46.5925,46.3819,46.4617,80900.0
2011-02-24 14:10:00,63.99,64.27,63.99,64.26,147300.0,46.469,46.6723,46.469,46.6651,147300.0
2011-02-24 14:20:00,64.27,64.34,64.13,64.22,71800.0,46.6723,46.7232,46.5707,46.636,71800.0
2011-02-24 14:30:00,64.24,64.29,64.11,64.14,81300.0,46.6506,46.6869,46.5561,46.5779,81300.0
2011-02-24 14:40:00,64.16,64.22,64.08,64.18,88800.0,46.5925,46.636,46.5344,46.607,88800.0
2011-02-24 14:50:00,64.18,64.19,63.99,64.13,87000.0,46.607,46.6142,46.469,46.5707,87000.0
2011-02-24 15:00:00,64.12,64.32,64.08,64.28,103800.0,46.5634,46.7086,46.5344,46.6796,103800.0
2011-02-24 15:10:00,64.28,64.39,64.19,64.29,64600.0,46.6796,46.7595,46.6142,46.6869,64600.0
2011-02-24 15:20:00,64.28,64.45,64.27,64.39,102100.0,46.6796,46.8031,46.6723,46.7595,102100.0
2011-02-24 15:30:00,64.39,64.47,64.26,64.27,79900.0,46.7595,46.8176,46.6651,46.6723,79900.0
2011-02-24 15:40:00,64.26,64.29,64.17,64.18,117400.0,46.6651,46.6869,46.5997,46.607,117400.0
2011-02-24 15:50:00,64.16,64.2,64.07,64.14,125800.0,46.5925,46.6215,46.5271,46.5779,125800.0
2011-02-25 09:30:00,64.5,64.68,64.4,64.45,77300.0,46.8394,46.9701,46.7667,46.8031,77300.0
2011-02-25 09:40:00,64.43,64.56,64.29,64.51,69800.0,46.7885,46.8829,46.6869,46.8466,69800.0
2011-02-25 09:50:00,64.52,64.88,64.41,64.86,96800.0,46.8539,47.1153,46.774,47.1008,96800.0
2011-02-25 10:00:00,64.87,64.98,64.79,64.88,54300.0,47.1081,47.1879,47.05,47.1153,54300.0
2011-02-25 10:10:00,64.86,64.88,64.56,64.56,35900.0,47.1008,47.1153,46.8829,46.8829,35900.0
2011-02-25 10:20:00,64.53,64.67,64.45,64.48,58200.0,46.8611,46.9628,46.8031,46.8248,58200.0
2011-02-25 10:30:00,64.49,64.68,64.48,64.68,51100.0,46.8321,46.9701,46.8248,46.9701,51100.0
2011-02-25 10:40:00,64.69,64.86,64.68,64.82,30100.0,46.9773,47.1008,46.9701,47.0717,30100.0
2011-02-25 10:50:00,64.81,64.82,64.61,64.64,39100.0,47.0645,47.0717,46.9192,46.941,39100.0
2011-02-25 11:00:00,64.64,64.65,64.55,64.55,36400.0,46.941,46.9483,46.8757,46.8757,36400.0
2011-02-25 11:10:00,64.55,64.69,64.55,64.66,44400.0,46.8757,46.9773,46.8757,46.9556,44400.0
2011-02-25 11:20:00,64.66,64.83,64.55,64.56,47300.0,46.9556,47.079,46.8757,46.8829,47300.0
2011-02-25 11:30:00,64.56,64.6,64.54,64.58,37700.0,46.8829,46.912,46.8684,46.8975,37700.0
2011-02-25 11:40:00,64.56,64.56,64.38,64.48,25700.0,46.8829,46.8829,46.7522,46.8248,25700.0
2011-02-25 11:50:00,64.48,64.54,64.39,64.5,22200.0,46.8248,46.8684,46.7595,46.8394,22200.0
2011-02-25 12:00:00,64.5,64.63,64.46,64.6,26600.0,46.8394,46.9338,46.8103,46.912,26600.0
2011-02-25 12:10:00,64.6,64.76,64.56,64.71,63000.0,46.912,47.0282,46.8829,46.9919,63000.0
2011-02-25 12:20:00,64.7,64.73,64.64,64.64,27200.0,46.9846,47.0064,46.941,46.941,27200.0
2011-02-25 12:30:00,64.64,64.78,64.61,64.67,29200.0,46.941,47.0427,46.9192,46.9628,29200.0
2011-02-25 12:40:00,64.63,64.64,64.54,64.6,14700.0,46.9338,46.941,46.8684,46.912,14700.0
2011-02-25 12:50:00,64.6,64.6,64.5,64.54,20100.0,46.912,46.912,46.8394,46.8684,20100.0
2011-02-25 13:00:00,64.55,64.64,64.5,64.62,16100.0,46.8757,46.941,46.8394,46.9265,16100.0
2011-02-25 13:10:00,64.61,64.65,64.53,64.64,28500.0,46.9192,46.9483,46.8611,46.941,28500.0
2011-02-25 13:20:00,64.64,64.65,64.58,64.59,16200.0,46.941,46.9483,46.8975,46.9047,16200.0
2011-02-25 13:30:00,64.59,64.59,64.48,64.51,32500.0,46.9047,46.9047,46.8248,46.8466,32500.0
2011-02-25 13:40:00,64.5,64.59,64.48,64.52,19700.0,46.8394,46.9047,46.8248,46.8539,19700.0
2011-02-25 13:50:00,64.52,64.58,64.46,64.49,44700.0,46.8539,46.8975,46.8103,46.8321,44700.0
2011-02-25 14:00:00,64.5,64.5,64.39,64.5,62700.0,46.8394,46.8394,46.7595,46.8394,62700.0
2011-02-25 14:10:00,64.5,64.54,64.45,64.49,55400.0,46.8394,46.8684,46.8031,46.8321,55400.0
2011-02-25 14:20:00,64.51,64.51,64.42,64.44,45500.0,46.8466,46.8466,46.7813,46.7958,45500.0
2011-02-25 14:30:00,64.44,64.52,64.4,64.41,27300.0,46.7958,46.8539,46.7667,46.774,27300.0
2011-02-25 14:40:00,64.4,64.49,64.4,64.47,31400.0,46.7667,46.8321,46.7667,46.8176,31400.0
2011-02-25 14:50:00,64.48,64.55,64.45,64.52,52800.0,46.8248,46.8757,46.8031,46.8539,52800.0
2011-02-25 15:00:00,64.52,64.58,64.49,64.58,25000.0,46.8539,46.8975,46.8321,46.8975,25000.0
2011-02-25 15:10:00,64.57,64.63,64.57,64.6,42100.0,46.8902,46.9338,46.8902,46.912,42100.0
2011-02-25 15:20:00,64.59,64.67,64.58,64.64,87400.0,46.9047,46.9628,46.8975,46.941,87400.0
2011-02-25 15:30:00,64.64,64.64,64.59,64.61,53400.0,46.941,46.941,46.9047,46.9192,53400.0
2011-02-25 15:40:00,64.6,64.74,64.59,64.72,101100.0,46.912,47.0136,46.9047,46.9991,101100.0
2011-02-25 15:50:00,64.72,64.77,64.68,64.68,118800.0,46.9991,47.0354,46.9701,46.9701,118800.0
2011-02-28 09:30:00,65.08,65.36,64.89,65.16,107000.0,47.2606,47.4639,47.1226,47.3186,107000.0
2011-02-28 09:40:00,65.16,65.4,65.15,65.32,87900.0,47.3186,47.4929,47.3114,47.4348,87900.0
2011-02-28 09:50:00,65.31,65.33,65.15,65.3,77200.0,47.4276,47.4421,47.3114,47.4203,77200.0
2011-02-28 10:00:00,65.24,65.45,65.24,65.45,74500.0,47.3767,47.5292,47.3767,47.5292,74500.0
2011-02-28 10:10:00,65.45,65.5,65.3,65.5,67300.0,47.5292,47.5656,47.4203,47.5656,67300.0
2011-02-28 10:20:00,65.5,65.62,65.5,65.56,86400.0,47.5656,47.6527,47.5656,47.6091,86400.0
2011-02-28 10:30:00,65.57,65.62,65.48,65.48,52900.0,47.6164,47.6527,47.551,47.551,52900.0
2011-02-28 10:40:00,65.48,65.56,65.43,65.52,32900.0,47.551,47.6091,47.5147,47.5801,32900.0
2011-02-28 10:50:00,65.53,65.55,65.48,65.53,39100.0,47.5873,47.6019,47.551,47.5873,39100.0
2011-02-28 11:00:00,65.55,65.61,65.51,65.61,44700.0,47.6019,47.6454,47.5728,47.6454,44700.0
2011-02-28 11:10:00,65.59,65.65,65.58,65.62,39800.0,47.6309,47.6745,47.6236,47.6527,39800.0
2011-02-28 11:20:00,65.63,65.65,65.42,65.45,49800.0,47.66,47.6745,47.5075,47.5292,49800.0
2011-02-28 11:30:00,65.44,65.5,65.42,65.48,38600.0,47.522,47.5656,47.5075,47.551,38600.0
2011-02-28 11:40:00,65.48,65.54,65.44,65.48,39700.0,47.551,47.5946,47.522,47.551,39700.0
2011-02-28 11:50:00,65.48,65.52,65.42,65.43,36000.0,47.551,47.5801,47.5075,47.5147,36000.0
2011-02-28 12:00:00,65.45,65.46,65.33,65.39,110200.0,47.5292,47.5365,47.4421,47.4857,110200.0
2011-02-28 12:10:00,65.4,65.43,65.32,65.37,26600.0,47.4929,47.5147,47.4348,47.4711,26600.0
2011-02-28 12:20:00,65.36,65.46,65.35,65.45,57300.0,47.4639,47.5365,47.4566,47.5292,57300.0
2011-02-28 12:30:00,65.45,65.53,65.43,65.53,33300.0,47.5292,47.5873,47.5147,47.5873,33300.0
2011-02-28 12:40:00,65.54,65.67,65.54,65.61,56600.0,47.5946,47.689,47.5946,47.6454,56600.0
2011-02-28 12:50:00,65.62,65.67,65.48,65.53,103800.0,47.6527,47.689,47.551,47.5873,103800.0
2011-02-28 13:00:00,65.53,65.58,65.47,65.55,42400.0,47.5873,47.6236,47.5438,47.6019,42400.0
2011-02-28 13:10:00,65.54,65.61,65.52,65.56,36500.0,47.5946,47.6454,47.5801,47.6091,36500.0
2011-02-28 13:20:00,65.57,65.57,65.43,65.53,52100.0,47.6164,47.6164,47.5147,47.5873,52100.0
2011-02-28 13:30:00,65.53,65.58,65.48,65.48,25300.0,47.5873,47.6236,47.551,47.551,25300.0
2011-02-28 13:40:00,65.48,65.49,65.34,65.42,106600.0,47.551,47.5583,47.4494,47.5075,106600.0
2011-02-28 13:50:00,65.42,65.51,65.4,65.45,42800.0,47.5075,47.5728,47.4929,47.5292,42800.0
2011-02-28 14:00:00,65.46,65.48,65.42,65.46,45500.0,47.5365,47.551,47.5075,47.5365,45500.0
2011-02-28 14:10:00,65.45,65.49,65.44,65.47,48300.0,47.5292,47.5583,47.522,47.5438,48300.0
2011-02-28 14:20:00,65.46,65.52,65.44,65.49,60800.0,47.5365,47.5801,47.522,47.5583,60800.0
2011-02-28 14:30:00,65.49,65.57,65.47,65.48,39300.0,47.5583,47.6164,47.5438,47.551,39300.0
2011-02-28 14:40:00,65.47,65.56,65.47,65.53,46900.0,47.5438,47.6091,47.5438,47.5873,46900.0
2011-02-28 14:50:00,65.53,65.55,65.48,65.55,61300.0,47.5873,47.6019,47.551,47.6019,61300.0
2011-02-28 15:00:00,65.54,65.56,65.44,65.45,73900.0,47.5946,47.6091,47.522,47.5292,73900.0
2011-02-28 15:10:00,65.45,65.48,65.43,65.44,69000.0,47.5292,47.551,47.5147,47.522,69000.0
2011-02-28 15:20:00,65.45,65.5,65.44,65.48,73400.0,47.5292,47.5656,47.522,47.551,73400.0
2011-02-28 15:30:00,65.47,65.51,65.46,65.47,88500.0,47.5438,47.5728,47.5365,47.5438,88500.0
2011-02-28 15:40:00,65.47,65.5,65.44,65.49,169900.0,47.5438,47.5656,47.522,47.5583,169900.0
2011-02-28 15:50:00,65.48,65.59,65.47,65.58,289500.0,47.551,47.6309,47.5438,47.6236,289500.0
2011-03-01 09:30:00,65.9,66.01,65.51,65.78,122400.0,47.856,47.9359,47.5728,47.7689,122400.0
2011-03-01 09:40:00,65.77,65.9,65.53,65.73,125300.0,47.7616,47.856,47.5873,47.7326,125300.0
2011-03-01 09:50:00,65.74,65.81,65.41,65.64,139600.0,47.7398,47.7907,47.5002,47.6672,139600.0
2011-03-01 10:00:00,65.56,65.87,65.38,65.57,138400.0,47.6091,47.8342,47.4784,47.6164,138400.0
2011-03-01 10:10:00,65.57,65.67,65.22,65.3,180700.0,47.6164,47.689,47.3622,47.4203,180700.0
2011-03-01 10:20:00,65.29,65.56,65.27,65.46,108600.0,47.4131,47.6091,47.3985,47.5365,108600.0
2011-03-01 10:30:00,65.46,65.6,65.23,65.36,86600.0,47.5365,47.6382,47.3695,47.4639,86600.0
2011-03-01 10:40:00,65.38,65.57,65.38,65.53,30800.0,47.4784,47.6164,47.4784,47.5873,30800.0
2011-03-01 10:50:00,65.55,65.94,65.55,65.92,58600.0,47.6019,47.8851,47.6019,47.8706,58600.0
2011-03-01 11:00:00,65.92,65.97,65.73,65.73,32700.0,47.8706,47.9069,47.7326,47.7326,32700.0
2011-03-01 11:10:00,65.74,65.82,65.61,65.71,26300.0,47.7398,47.7979,47.6454,47.7181,26300.0
2011-03-01 11:20:00,65.69,65.72,65.41,65.43,37100.0,47.7035,47.7253,47.5002,47.5147,37100.0
2011-03-01 11:30:00,65.42,65.43,65.08,65.11,90300.0,47.5075,47.5147,47.2606,47.2823,90300.0
2011-03-01 11:40:00,65.11,65.32,65.07,65.07,45600.0,47.2823,47.4348,47.2533,47.2533,45600.0
2011-03-01 11:50:00,65.06,65.13,64.96,64.97,72300.0,47.246,47.2969,47.1734,47.1807,72300.0
2011-03-01 12:00:00,64.96,64.99,64.89,64.95,61400.0,47.1734,47.1952,47.1226,47.1661,61400.0
2011-03-01 12:10:00,64.95,64.99,64.86,64.91,49500.0,47.1661,47.1952,47.1008,47.1371,49500.0
2011-03-01 12:20:00,64.9,65.0,64.88,64.88,78900.0,47.1298,47.2025,47.1153,47.1153,78900.0
2011-03-01 12:30:00,64.88,65.03,64.88,64.99,35700.0,47.1153,47.2242,47.1153,47.1952,35700.0
2011-03-01 12:40:00,64.98,65.16,64.98,65.13,48500.0,47.1879,47.3186,47.1879,47.2969,48500.0
2011-03-01 12:50:00,65.12,65.22,65.1,65.13,51900.0,47.2896,47.3622,47.2751,47.2969,51900.0
2011-03-01 13:00:00,65.12,65.13,64.97,65.09,31000.0,47.2896,47.2969,47.1807,47.2678,31000.0
2011-03-01 13:10:00,65.09,65.16,64.99,65.04,36900.0,47.2678,47.3186,47.1952,47.2315,36900.0
2011-03-01 13:20:00,65.04,65.07,64.79,64.83,63100.0,47.2315,47.2533,47.05,47.079,63100.0
2011-03-01 13:30:00,64.82,64.91,64.79,64.83,44200.0,47.0717,47.1371,47.05,47.079,44200.0
2011-03-01 13:40:00,64.85,64.88,64.76,64.8,29600.0,47.0935,47.1153,47.0282,47.0572,29600.0
2011-03-01 13:50:00,64.81,65.02,64.75,64.96,58800.0,47.0645,47.217,47.0209,47.1734,58800.0
2011-03-01 14:00:00,64.95,64.96,64.76,64.82,69500.0,47.1661,47.1734,47.0282,47.0717,69500.0
2011-03-01 14:10:00,64.81,64.85,64.67,64.7,84300.0,47.0645,47.0935,46.9628,46.9846,84300.0
2011-03-01 14:20:00,64.72,64.78,64.65,64.71,103400.0,46.9991,47.0427,46.9483,46.9919,103400.0
2011-03-01 14:30:00,64.71,64.78,64.65,64.77,103200.0,46.9919,47.0427,46.9483,47.0354,103200.0
2011-03-01 14:40:00,64.76,64.86,64.74,64.79,91900.0,47.0282,47.1008,47.0136,47.05,91900.0
2011-03-01 14:50:00,64.8,65.01,64.79,64.89,112200.0,47.0572,47.2097,47.05,47.1226,112200.0
2011-03-01 15:00:00,64.9,64.94,64.8,64.85,112300.0,47.1298,47.1589,47.0572,47.0935,112300.0
2011-03-01 15:10:00,64.85,65.02,64.79,65.01,88400.0,47.0935,47.217,47.05,47.2097,88400.0
2011-03-01 15:20:00,65.0,65.05,64.92,64.95,231000.0,47.2025,47.2388,47.1444,47.1661,231000.0
2011-03-01 15:30:00,64.95,65.01,64.92,64.97,196400.0,47.1661,47.2097,47.1444,47.1807,196400.0
2011-03-01 15:40:00,64.97,65.02,64.89,64.93,151400.0,47.1807,47.217,47.1226,47.1516,151400.0
2011-03-01 15:50:00,64.93,64.96,64.8,64.84,232000.0,47.1516,47.1734,47.0572,47.0863,232000.0
2011-03-02 09:30:00,64.75,65.21,64.65,65.2,58400.0,47.0209,47.355,46.9483,47.3477,58400.0
2011-03-02 09:40:00,65.18,65.66,65.18,65.41,69400.0,47.3332,47.6817,47.3332,47.5002,69400.0
2011-03-02 09:50:00,65.37,65.55,65.36,65.4,49300.0,47.4711,47.6019,47.4639,47.4929,49300.0
2011-03-02 10:00:00,65.4,65.57,65.27,65.31,78600.0,47.4929,47.6164,47.3985,47.4276,78600.0
2011-03-02 10:10:00,65.32,65.53,65.29,65.48,55800.0,47.4348,47.5873,47.4131,47.551,55800.0
2011-03-02 10:20:00,65.49,65.5,65.3,65.41,57500.0,47.5583,47.5656,47.4203,47.5002,57500.0
2011-03-02 10:30:00,65.4,65.54,65.39,65.5,52200.0,47.4929,47.5946,47.4857,47.5656,52200.0
2011-03-02 10:40:00,65.5,65.61,65.49,65.6,82000.0,47.5656,47.6454,47.5583,47.6382,82000.0
2011-03-02 10:50:00,65.61,65.71,65.49,65.52,82200.0,47.6454,47.7181,47.5583,47.5801,82200.0
2011-03-02 11:00:00,65.52,65.55,65.35,65.5,84700.0,47.5801,47.6019,47.4566,47.5656,84700.0
2011-03-02 11:10:00,65.48,65.54,65.32,65.35,72200.0,47.551,47.5946,47.4348,47.4566,72200.0
2011-03-02 11:20:00,65.36,65.53,65.2,65.2,58200.0,47.4639,47.5873,47.3477,47.3477,58200.0
2011-03-02 11:30:00,65.2,65.32,65.08,65.08,37300.0,47.3477,47.4348,47.2606,47.2606,37300.0
2011-03-02 11:40:00,65.09,65.16,64.85,64.91,33300.0,47.2678,47.3186,47.0935,47.1371,33300.0
2011-03-02 11:50:00,64.92,64.95,64.75,64.75,21800.0,47.1444,47.1661,47.0209,47.0209,21800.0
2011-03-02 12:00:00,64.76,65.04,64.64,65.01,24200.0,47.0282,47.2315,46.941,47.2097,24200.0
2011-03-02 12:10:00,65.02,65.13,64.97,65.11,24600.0,47.217,47.2969,47.1807,47.2823,24600.0
2011-03-02 12:20:00,65.1,65.29,65.1,65.19,20400.0,47.2751,47.4131,47.2751,47.3404,20400.0
2011-03-02 12:30:00,65.23,65.33,65.2,65.28,15300.0,47.3695,47.4421,47.3477,47.4058,15300.0
2011-03-02 12:40:00,65.31,65.32,65.21,65.3,27100.0,47.4276,47.4348,47.355,47.4203,27100.0
2011-03-02 12:50:00,65.29,65.3,65.18,65.24,18700.0,47.4131,47.4203,47.3332,47.3767,18700.0
2011-03-02 13:00:00,65.22,65.27,65.13,65.15,31200.0,47.3622,47.3985,47.2969,47.3114,31200.0
2011-03-02 13:10:00,65.14,65.19,65.06,65.13,18400.0,47.3041,47.3404,47.246,47.2969,18400.0
2011-03-02 13:20:00,65.11,65.2,65.09,65.15,23200.0,47.2823,47.3477,47.2678,47.3114,23200.0
2011-03-02 13:30:00,65.16,65.19,65.1,65.14,25600.0,47.3186,47.3404,47.2751,47.3041,25600.0
2011-03-02 13:40:00,65.14,65.14,64.9,65.0,38900.0,47.3041,47.3041,47.1298,47.2025,38900.0
2011-03-02 13:50:00,64.99,65.05,64.9,64.97,25500.0,47.1952,47.2388,47.1298,47.1807,25500.0
2011-03-02 14:00:00,64.98,65.08,64.83,65.04,37800.0,47.1879,47.2606,47.079,47.2315,37800.0
2011-03-02 14:10:00,65.06,65.2,65.01,65.06,81400.0,47.246,47.3477,47.2097,47.246,81400.0
2011-03-02 14:20:00,65.06,65.17,64.98,65.03,63200.0,47.246,47.3259,47.1879,47.2242,63200.0
2011-03-02 14:30:00,65.04,65.16,65.0,65.09,61200.0,47.2315,47.3186,47.2025,47.2678,61200.0
2011-03-02 14:40:00,65.09,65.22,65.08,65.15,63800.0,47.2678,47.3622,47.2606,47.3114,63800.0
2011-03-02 14:50:00,65.16,65.22,65.12,65.16,45800.0,47.3186,47.3622,47.2896,47.3186,45800.0
2011-03-02 15:00:00,65.17,65.27,65.16,65.2,129500.0,47.3259,47.3985,47.3186,47.3477,129500.0
2011-03-02 15:10:00,65.2,65.23,65.16,65.19,53200.0,47.3477,47.3695,47.3186,47.3404,53200.0
2011-03-02 15:20:00,65.19,65.23,65.12,65.12,49200.0,47.3404,47.3695,47.2896,47.2896,49200.0
2011-03-02 15:30:00,65.13,65.19,65.08,65.18,65500.0,47.2969,47.3404,47.2606,47.3332,65500.0
2011-03-02 15:40:00,65.19,65.21,65.1,65.17,176700.0,47.3404,47.355,47.2751,47.3259,176700.0
2011-03-02 15:50:00,65.17,65.2,65.06,65.16,122000.0,47.3259,47.3477,47.246,47.3186,122000.0
2011-03-03 09:30:00,65.63,65.67,65.22,65.29,128100.0,47.66,47.689,47.3622,47.4131,128100.0
2011-03-03 09:40:00,65.3,65.81,65.3,65.65,88700.0,47.4203,47.7907,47.4203,47.6745,88700.0
2011-03-03 09:50:00,65.63,65.63,65.3,65.39,68200.0,47.66,47.66,47.4203,47.4857,68200.0
2011-03-03 10:00:00,65.39,65.49,65.17,65.19,57300.0,47.4857,47.5583,47.3259,47.3404,57300.0
2011-03-03 10:10:00,65.2,65.46,65.2,65.24,62600.0,47.3477,47.5365,47.3477,47.3767,62600.0
2011-03-03 10:20:00,65.23,65.26,65.08,65.2,69700.0,47.3695,47.3913,47.2606,47.3477,69700.0
2011-03-03 10:30:00,65.17,65.35,65.13,65.29,51100.0,47.3259,47.4566,47.2969,47.4131,51100.0
2011-03-03 10:40:00,65.3,65.54,65.3,65.47,125900.0,47.4203,47.5946,47.4203,47.5438,125900.0
2011-03-03 10:50:00,65.45,65.5,65.33,65.41,60900.0,47.5292,47.5656,47.4421,47.5002,60900.0
2011-03-03 11:00:00,65.4,65.48,65.32,65.46,58700.0,47.4929,47.551,47.4348,47.5365,58700.0
2011-03-03 11:10:00,65.46,65.48,65.33,65.44,70900.0,47.5365,47.551,47.4421,47.522,70900.0
2011-03-03 11:20:00,65.44,65.5,65.36,65.38,40400.0,47.522,47.5656,47.4639,47.4784,40400.0
2011-03-03 11:30:00,65.37,65.41,65.25,65.28,45400.0,47.4711,47.5002,47.384,47.4058,45400.0
2011-03-03 11:40:00,65.29,65.55,65.29,65.55,42700.0,47.4131,47.6019,47.4131,47.6019,42700.0
2011-03-03 11:50:00,65.55,65.7,65.55,65.65,69000.0,47.6019,47.7108,47.6019,47.6745,69000.0
2011-03-03 12:00:00,65.65,65.66,65.49,65.54,73100.0,47.6745,47.6817,47.5583,47.5946,73100.0
2011-03-03 12:10:00,65.55,65.59,65.53,65.55,57600.0,47.6019,47.6309,47.5873,47.6019,57600.0
2011-03-03 12:20:00,65.53,65.71,65.5,65.62,55600.0,47.5873,47.7181,47.5656,47.6527,55600.0
2011-03-03 12:30:00,65.63,65.65,65.54,65.59,48300.0,47.66,47.6745,47.5946,47.6309,48300.0
2011-03-03 12:40:00,65.58,65.75,65.55,65.73,34300.0,47.6236,47.7471,47.6019,47.7326,34300.0
2011-03-03 12:50:00,65.73,65.75,65.65,65.66,44300.0,47.7326,47.7471,47.6745,47.6817,44300.0
2011-03-03 13:00:00,65.67,65.73,65.62,65.73,31400.0,47.689,47.7326,47.6527,47.7326,31400.0
2011-03-03 13:10:00,65.73,65.73,65.56,65.68,82200.0,47.7326,47.7326,47.6091,47.6963,82200.0
2011-03-03 13:20:00,65.68,65.78,65.63,65.64,60100.0,47.6963,47.7689,47.66,47.6672,60100.0
2011-03-03 13:30:00,65.62,65.77,65.61,65.66,55700.0,47.6527,47.7616,47.6454,47.6817,55700.0
2011-03-03 13:40:00,65.66,65.69,65.57,65.68,48100.0,47.6817,47.7035,47.6164,47.6963,48100.0
2011-03-03 13:50:00,65.68,65.68,65.55,65.56,36300.0,47.6963,47.6963,47.6019,47.6091,36300.0
2011-03-03 14:00:00,65.56,65.71,65.56,65.65,58100.0,47.6091,47.7181,47.6091,47.6745,58100.0
2011-03-03 14:10:00,65.66,65.75,65.66,65.66,46400.0,47.6817,47.7471,47.6817,47.6817,46400.0
2011-03-03 14:20:00,65.67,65.67,65.56,65.58,36600.0,47.689,47.689,47.6091,47.6236,36600.0
2011-03-03 14:30:00,65.59,65.65,65.55,65.59,48100.0,47.6309,47.6745,47.6019,47.6309,48100.0
2011-03-03 14:40:00,65.59,65.61,65.51,65.51,55000.0,47.6309,47.6454,47.5728,47.5728,55000.0
2011-03-03 14:50:00,65.51,65.64,65.5,65.61,129100.0,47.5728,47.6672,47.5656,47.6454,129100.0
2011-03-03 15:00:00,65.61,65.68,65.59,65.63,63100.0,47.6454,47.6963,47.6309,47.66,63100.0
2011-03-03 15:10:00,65.63,65.74,65.6,65.74,54800.0,47.66,47.7398,47.6382,47.7398,54800.0
2011-03-03 15:20:00,65.74,65.79,65.72,65.79,156200.0,47.7398,47.7761,47.7253,47.7761,156200.0
2011-03-03 15:30:00,65.79,65.79,65.6,65.64,76000.0,47.7761,47.7761,47.6382,47.6672,76000.0
2011-03-03 15:40:00,65.65,65.71,65.61,65.65,121200.0,47.6745,47.7181,47.6454,47.6745,121200.0
2011-03-03 15:50:00,65.65,65.74,65.64,65.69,172700.0,47.6745,47.7398,47.6672,47.7035,172700.0
2011-03-04 09:30:00,65.71,65.75,65.5,65.59,54500.0,47.7181,47.7471,47.5656,47.6309,54500.0
2011-03-04 09:40:00,65.58,65.67,65.38,65.54,55900.0,47.6236,47.689,47.4784,47.5946,55900.0
2011-03-04 09:50:00,65.55,65.55,65.27,65.4,48700.0,47.6019,47.6019,47.3985,47.4929,48700.0
2011-03-04 10:00:00,65.44,65.46,65.15,65.21,41400.0,47.522,47.5365,47.3114,47.355,41400.0
2011-03-04 10:10:00,65.2,65.2,64.95,65.1,67400.0,47.3477,47.3477,47.1661,47.2751,67400.0
2011-03-04 10:20:00,65.09,65.15,65.01,65.15,27900.0,47.2678,47.3114,47.2097,47.3114,27900.0
2011-03-04 10:30:00,65.16,65.41,65.15,65.41,45000.0,47.3186,47.5002,47.3114,47.5002,45000.0
2011-03-04 10:40:00,65.41,65.44,65.27,65.32,46400.0,47.5002,47.522,47.3985,47.4348,46400.0
2011-03-04 10:50:00,65.31,65.39,65.27,65.35,26100.0,47.4276,47.4857,47.3985,47.4566,26100.0
2011-03-04 11:00:00,65.34,65.41,65.21,65.26,53000.0,47.4494,47.5002,47.355,47.3913,53000.0
2011-03-04 11:10:00,65.24,65.34,65.19,65.24,27400.0,47.3767,47.4494,47.3404,47.3767,27400.0
2011-03-04 11:20:00,65.21,65.21,65.12,65.15,29200.0,47.355,47.355,47.2896,47.3114,29200.0
2011-03-04 11:30:00,65.15,65.39,65.13,65.33,70900.0,47.3114,47.4857,47.2969,47.4421,70900.0
2011-03-04 11:40:00,65.35,65.4,65.25,65.33,28000.0,47.4566,47.4929,47.384,47.4421,28000.0
2011-03-04 11:50:00,65.31,65.36,65.08,65.12,38500.0,47.4276,47.4639,47.2606,47.2896,38500.0
2011-03-04 12:00:00,65.11,65.18,65.01,65.01,39100.0,47.2823,47.3332,47.2097,47.2097,39100.0
2011-03-04 12:10:00,65.02,65.03,64.79,64.86,71200.0,47.217,47.2242,47.05,47.1008,71200.0
2011-03-04 12:20:00,64.86,64.89,64.71,64.89,35100.0,47.1008,47.1226,46.9919,47.1226,35100.0
2011-03-04 12:30:00,64.88,64.97,64.83,64.96,36600.0,47.1153,47.1807,47.079,47.1734,36600.0
2011-03-04 12:40:00,64.95,65.06,64.93,65.03,49400.0,47.1661,47.246,47.1516,47.2242,49400.0
2011-03-04 12:50:00,65.02,65.02,64.92,64.98,50200.0,47.217,47.217,47.1444,47.1879,50200.0
2011-03-04 13:00:00,64.98,65.12,64.98,65.1,25000.0,47.1879,47.2896,47.1879,47.2751,25000.0
2011-03-04 13:10:00,65.11,65.13,65.0,65.05,37300.0,47.2823,47.2969,47.2025,47.2388,37300.0
2011-03-04 13:20:00,65.05,65.14,65.04,65.11,30100.0,47.2388,47.3041,47.2315,47.2823,30100.0
2011-03-04 13:30:00,65.11,65.22,65.08,65.19,21000.0,47.2823,47.3622,47.2606,47.3404,21000.0
2011-03-04 13:40:00,65.2,65.21,65.01,65.02,54600.0,47.3477,47.355,47.2097,47.217,54600.0
2011-03-04 13:50:00,65.03,65.12,65.0,65.1,81600.0,47.2242,47.2896,47.2025,47.2751,81600.0
2011-03-04 14:00:00,65.08,65.09,64.98,64.99,161300.0,47.2606,47.2678,47.1879,47.1952,161300.0
2011-03-04 14:10:00,64.99,65.05,64.97,65.03,115900.0,47.1952,47.2388,47.1807,47.2242,115900.0
2011-03-04 14:20:00,65.02,65.06,64.98,64.99,108800.0,47.217,47.246,47.1879,47.1952,108800.0
2011-03-04 14:30:00,65.0,65.12,64.96,65.11,84500.0,47.2025,47.2896,47.1734,47.2823,84500.0
2011-03-04 14:40:00,65.12,65.15,64.92,64.99,75200.0,47.2896,47.3114,47.1444,47.1952,75200.0
2011-03-04 14:50:00,64.96,65.09,64.93,65.05,69300.0,47.1734,47.2678,47.1516,47.2388,69300.0
2011-03-04 15:00:00,65.08,65.22,64.97,65.05,136900.0,47.2606,47.3622,47.1807,47.2388,136900.0
2011-03-04 15:10:00,65.05,65.14,64.98,65.05,87600.0,47.2388,47.3041,47.1879,47.2388,87600.0
2011-03-04 15:20:00,65.04,65.11,64.96,65.05,134700.0,47.2315,47.2823,47.1734,47.2388,134700.0
2011-03-04 15:30:00,65.04,65.06,64.95,65.06,100500.0,47.2315,47.246,47.1661,47.246,100500.0
2011-03-04 15:40:00,65.06,65.19,64.98,65.11,187200.0,47.246,47.3404,47.1879,47.2823,187200.0
2011-03-04 15:50:00,65.12,65.32,65.1,65.25,146500.0,47.2896,47.4348,47.2751,47.384,146500.0
2011-03-07 09:30:00,65.65,65.92,65.54,65.84,90700.0,47.6745,47.8706,47.5946,47.8125,90700.0
2011-03-07 09:40:00,65.81,65.92,65.65,65.67,54200.0,47.7907,47.8706,47.6745,47.689,54200.0
2011-03-07 09:50:00,65.68,65.79,65.43,65.78,54100.0,47.6963,47.7761,47.5147,47.7689,54100.0
2011-03-07 10:00:00,65.8,65.83,65.43,65.5,59600.0,47.7834,47.8052,47.5147,47.5656,59600.0
2011-03-07 10:10:00,65.5,65.58,65.3,65.31,39400.0,47.5656,47.6236,47.4203,47.4276,39400.0
2011-03-07 10:20:00,65.31,65.34,65.15,65.19,71200.0,47.4276,47.4494,47.3114,47.3404,71200.0
2011-03-07 10:30:00,65.2,65.24,64.97,64.99,65600.0,47.3477,47.3767,47.1807,47.1952,65600.0
2011-03-07 10:40:00,65.0,65.03,64.88,64.98,57200.0,47.2025,47.2242,47.1153,47.1879,57200.0
2011-03-07 10:50:00,64.99,65.07,64.86,64.96,43700.0,47.1952,47.2533,47.1008,47.1734,43700.0
2011-03-07 11:00:00,64.93,64.94,64.59,64.67,87000.0,47.1516,47.1589,46.9047,46.9628,87000.0
2011-03-07 11:10:00,64.66,64.85,64.59,64.82,38400.0,46.9556,47.0935,46.9047,47.0717,38400.0
2011-03-07 11:20:00,64.82,64.83,64.58,64.6,44000.0,47.0717,47.079,46.8975,46.912,44000.0
2011-03-07 11:30:00,64.61,64.72,64.51,64.71,36500.0,46.9192,46.9991,46.8466,46.9919,36500.0
2011-03-07 11:40:00,64.73,64.73,64.48,64.52,38900.0,47.0064,47.0064,46.8248,46.8539,38900.0
2011-03-07 11:50:00,64.52,64.6,64.41,64.57,54800.0,46.8539,46.912,46.774,46.8902,54800.0
2011-03-07 12:00:00,64.58,64.72,64.54,64.72,38800.0,46.8975,46.9991,46.8684,46.9991,38800.0
2011-03-07 12:10:00,64.75,64.89,64.67,64.75,22300.0,47.0209,47.1226,46.9628,47.0209,22300.0
2011-03-07 12:20:00,64.75,64.77,64.6,64.61,28000.0,47.0209,47.0354,46.912,46.9192,28000.0
2011-03-07 12:30:00,64.62,64.78,64.6,64.61,34600.0,46.9265,47.0427,46.912,46.9192,34600.0
2011-03-07 12:40:00,64.63,64.72,64.51,64.51,17200.0,46.9338,46.9991,46.8466,46.8466,17200.0
2011-03-07 12:50:00,64.5,64.6,64.43,64.47,21700.0,46.8394,46.912,46.7885,46.8176,21700.0
2011-03-07 13:00:00,64.45,64.52,64.39,64.46,41800.0,46.8031,46.8539,46.7595,46.8103,41800.0
2011-03-07 13:10:00,64.45,64.58,64.33,64.54,57600.0,46.8031,46.8975,46.7159,46.8684,57600.0
2011-03-07 13:20:00,64.56,64.59,64.38,64.45,26400.0,46.8829,46.9047,46.7522,46.8031,26400.0
2011-03-07 13:30:00,64.43,64.61,64.4,64.57,39200.0,46.7885,46.9192,46.7667,46.8902,39200.0
2011-03-07 13:40:00,64.57,64.59,64.48,64.54,27900.0,46.8902,46.9047,46.8248,46.8684,27900.0
2011-03-07 13:50:00,64.55,64.55,64.31,64.33,87600.0,46.8757,46.8757,46.7014,46.7159,87600.0
2011-03-07 14:00:00,64.33,64.44,64.29,64.37,68900.0,46.7159,46.7958,46.6869,46.745,68900.0
2011-03-07 14:10:00,64.37,64.46,64.28,64.46,53400.0,46.745,46.8103,46.6796,46.8103,53400.0
2011-03-07 14:20:00,64.47,64.56,64.39,64.41,69900.0,46.8176,46.8829,46.7595,46.774,69900.0
2011-03-07 14:30:00,64.41,64.52,64.41,64.44,63700.0,46.774,46.8539,46.774,46.7958,63700.0
2011-03-07 14:40:00,64.43,64.53,64.36,64.47,45500.0,46.7885,46.8611,46.7377,46.8176,45500.0
2011-03-07 14:50:00,64.51,64.63,64.47,64.6,29200.0,46.8466,46.9338,46.8176,46.912,29200.0
2011-03-07 15:00:00,64.61,64.68,64.52,64.66,47700.0,46.9192,46.9701,46.8539,46.9556,47700.0
2011-03-07 15:10:00,64.66,64.87,64.66,64.8,55600.0,46.9556,47.1081,46.9556,47.0572,55600.0
2011-03-07 15:20:00,64.82,64.91,64.73,64.88,25600.0,47.0717,47.1371,47.0064,47.1153,25600.0
2011-03-07 15:30:00,64.87,64.91,64.79,64.8,89800.0,47.1081,47.1371,47.05,47.0572,89800.0
2011-03-07 15:40:00,64.8,64.88,64.74,64.86,166200.0,47.0572,47.1153,47.0136,47.1008,166200.0
2011-03-07 15:50:00,64.86,64.89,64.76,64.83,286400.0,47.1008,47.1226,47.0282,47.079,286400.0
2011-03-08 09:30:00,65.01,65.14,64.77,64.81,84300.0,47.2097,47.3041,47.0354,47.0645,84300.0
2011-03-08 09:40:00,64.83,65.04,64.74,65.03,42400.0,47.079,47.2315,47.0136,47.2242,42400.0
2011-03-08 09:50:00,65.07,65.23,64.98,65.19,77500.0,47.2533,47.3695,47.1879,47.3404,77500.0
2011-03-08 10:00:00,65.19,65.45,65.17,65.3,150900.0,47.3404,47.5292,47.3259,47.4203,150900.0
2011-03-08 10:10:00,65.3,65.55,65.3,65.5,147800.0,47.4203,47.6019,47.4203,47.5656,147800.0
2011-03-08 10:20:00,65.5,65.54,65.24,65.32,139600.0,47.5656,47.5946,47.3767,47.4348,139600.0
2011-03-08 10:30:00,65.36,65.4,65.29,65.29,27200.0,47.4639,47.4929,47.4131,47.4131,27200.0
2011-03-08 10:40:00,65.31,65.41,65.16,65.4,43700.0,47.4276,47.5002,47.3186,47.4929,43700.0
2011-03-08 10:50:00,65.4,65.42,65.34,65.4,39500.0,47.4929,47.5075,47.4494,47.4929,39500.0
2011-03-08 11:00:00,65.4,65.41,65.24,65.24,67500.0,47.4929,47.5002,47.3767,47.3767,67500.0
2011-03-08 11:10:00,65.24,65.35,65.17,65.34,51700.0,47.3767,47.4566,47.3259,47.4494,51700.0
2011-03-08 11:20:00,65.35,65.43,65.29,65.43,80900.0,47.4566,47.5147,47.4131,47.5147,80900.0
2011-03-08 11:30:00,65.43,65.47,65.37,65.41,96200.0,47.5147,47.5438,47.4711,47.5002,96200.0
2011-03-08 11:40:00,65.41,65.44,65.35,65.39,67200.0,47.5002,47.522,47.4566,47.4857,67200.0
2011-03-08 11:50:00,65.39,65.55,65.37,65.54,80700.0,47.4857,47.6019,47.4711,47.5946,80700.0
2011-03-08 12:00:00,65.54,65.63,65.42,65.62,93400.0,47.5946,47.66,47.5075,47.6527,93400.0
2011-03-08 12:10:00,65.61,65.63,65.51,65.58,64100.0,47.6454,47.66,47.5728,47.6236,64100.0
2011-03-08 12:20:00,65.59,65.62,65.49,65.54,38000.0,47.6309,47.6527,47.5583,47.5946,38000.0
2011-03-08 12:30:00,65.54,65.59,65.47,65.47,77200.0,47.5946,47.6309,47.5438,47.5438,77200.0
2011-03-08 12:40:00,65.46,65.56,65.44,65.48,27000.0,47.5365,47.6091,47.522,47.551,27000.0
2011-03-08 12:50:00,65.48,65.53,65.45,65.49,30700.0,47.551,47.5873,47.5292,47.5583,30700.0
2011-03-08 13:00:00,65.49,65.51,65.47,65.49,30500.0,47.5583,47.5728,47.5438,47.5583,30500.0
2011-03-08 13:10:00,65.49,65.51,65.47,65.48,33200.0,47.5583,47.5728,47.5438,47.551,33200.0
2011-03-08 13:20:00,65.47,65.47,65.39,65.43,121900.0,47.5438,47.5438,47.4857,47.5147,121900.0
2011-03-08 13:30:00,65.43,65.48,65.41,65.41,27400.0,47.5147,47.551,47.5002,47.5002,27400.0
2011-03-08 13:40:00,65.42,65.51,65.39,65.51,18300.0,47.5075,47.5728,47.4857,47.5728,18300.0
2011-03-08 13:50:00,65.5,65.6,65.48,65.6,29600.0,47.5656,47.6382,47.551,47.6382,29600.0
2011-03-08 14:00:00,65.59,65.63,65.45,65.5,47500.0,47.6309,47.66,47.5292,47.5656,47500.0
2011-03-08 14:10:00,65.5,65.52,65.44,65.52,28400.0,47.5656,47.5801,47.522,47.5801,28400.0
2011-03-08 14:20:00,65.52,65.6,65.51,65.58,34000.0,47.5801,47.6382,47.5728,47.6236,34000.0
2011-03-08 14:30:00,65.59,65.63,65.5,65.58,43300.0,47.6309,47.66,47.5656,47.6236,43300.0
2011-03-08 14:40:00,65.6,65.72,65.58,65.62,71400.0,47.6382,47.7253,47.6236,47.6527,71400.0
2011-03-08 14:50:00,65.62,65.64,65.54,65.59,54400.0,47.6527,47.6672,47.5946,47.6309,54400.0
2011-03-08 15:00:00,65.6,65.62,65.5,65.6,41500.0,47.6382,47.6527,47.5656,47.6382,41500.0
2011-03-08 15:10:00,65.61,65.8,65.6,65.78,68400.0,47.6454,47.7834,47.6382,47.7689,68400.0
2011-03-08 15:20:00,65.77,65.79,65.6,65.69,65400.0,47.7616,47.7761,47.6382,47.7035,65400.0
2011-03-08 15:30:00,65.69,65.7,65.6,65.7,90300.0,47.7035,47.7108,47.6382,47.7108,90300.0
2011-03-08 15:40:00,65.69,65.72,65.64,65.7,120500.0,47.7035,47.7253,47.6672,47.7108,120500.0
2011-03-08 15:50:00,65.71,65.73,65.64,65.66,193400.0,47.7181,47.7326,47.6672,47.6817,193400.0
2011-03-09 09:30:00,65.4,65.59,65.15,65.31,65900.0,47.4929,47.6309,47.3114,47.4276,65900.0
2011-03-09 09:40:00,65.26,65.42,65.12,65.37,82100.0,47.3913,47.5075,47.2896,47.4711,82100.0
2011-03-09 09:50:00,65.38,65.44,65.25,65.29,40500.0,47.4784,47.522,47.384,47.4131,40500.0
2011-03-09 10:00:00,65.3,65.45,65.23,65.39,51000.0,47.4203,47.5292,47.3695,47.4857,51000.0
2011-03-09 10:10:00,65.39,65.61,65.39,65.5,84100.0,47.4857,47.6454,47.4857,47.5656,84100.0
2011-03-09 10:20:00,65.51,65.6,65.42,65.55,57800.0,47.5728,47.6382,47.5075,47.6019,57800.0
2011-03-09 10:30:00,65.54,65.6,65.42,65.47,52100.0,47.5946,47.6382,47.5075,47.5438,52100.0
2011-03-09 10:40:00,65.47,65.48,65.29,65.29,25900.0,47.5438,47.551,47.4131,47.4131,25900.0
2011-03-09 10:50:00,65.34,65.34,64.95,65.06,35400.0,47.4494,47.4494,47.1661,47.246,35400.0
2011-03-09 11:00:00,65.07,65.17,64.9,65.13,22300.0,47.2533,47.3259,47.1298,47.2969,22300.0
2011-03-09 11:10:00,65.13,65.32,65.1,65.3,33600.0,47.2969,47.4348,47.2751,47.4203,33600.0
2011-03-09 11:20:00,65.31,65.61,65.3,65.6,37100.0,47.4276,47.6454,47.4203,47.6382,37100.0
2011-03-09 11:30:00,65.6,65.69,65.4,65.65,46200.0,47.6382,47.7035,47.4929,47.6745,46200.0
2011-03-09 11:40:00,65.65,65.65,65.5,65.54,58900.0,47.6745,47.6745,47.5656,47.5946,58900.0
2011-03-09 11:50:00,65.54,65.79,65.51,65.67,43300.0,47.5946,47.7761,47.5728,47.689,43300.0
2011-03-09 12:00:00,65.67,65.92,65.67,65.85,63900.0,47.689,47.8706,47.689,47.8197,63900.0
2011-03-09 12:10:00,65.82,65.89,65.79,65.87,14800.0,47.7979,47.8488,47.7761,47.8342,14800.0
2011-03-09 12:20:00,65.88,65.91,65.66,65.68,31400.0,47.8415,47.8633,47.6817,47.6963,31400.0
2011-03-09 12:30:00,65.7,65.7,65.48,65.51,54800.0,47.7108,47.7108,47.551,47.5728,54800.0
2011-03-09 12:40:00,65.5,65.68,65.34,65.66,125900.0,47.5656,47.6963,47.4494,47.6817,125900.0
2011-03-09 12:50:00,65.66,65.78,65.61,65.64,26700.0,47.6817,47.7689,47.6454,47.6672,26700.0
2011-03-09 13:00:00,65.65,65.7,65.48,65.54,30700.0,47.6745,47.7108,47.551,47.5946,30700.0
2011-03-09 13:10:00,65.55,65.61,65.51,65.58,13700.0,47.6019,47.6454,47.5728,47.6236,13700.0
2011-03-09 13:20:00,65.56,65.64,65.52,65.59,16300.0,47.6091,47.6672,47.5801,47.6309,16300.0
2011-03-09 13:30:00,65.6,65.69,65.52,65.55,25300.0,47.6382,47.7035,47.5801,47.6019,25300.0
2011-03-09 13:40:00,65.56,65.57,65.49,65.53,11800.0,47.6091,47.6164,47.5583,47.5873,11800.0
2011-03-09 13:50:00,65.51,65.55,65.45,65.52,22600.0,47.5728,47.6019,47.5292,47.5801,22600.0
2011-03-09 14:00:00,65.51,65.69,65.5,65.65,23800.0,47.5728,47.7035,47.5656,47.6745,23800.0
2011-03-09 14:10:00,65.65,65.75,65.6,65.71,34600.0,47.6745,47.7471,47.6382,47.7181,34600.0
2011-03-09 14:20:00,65.72,65.72,65.39,65.4,106400.0,47.7253,47.7253,47.4857,47.4929,106400.0
2011-03-09 14:30:00,65.4,65.4,65.11,65.12,104600.0,47.4929,47.4929,47.2823,47.2896,104600.0
2011-03-09 14:40:00,65.13,65.24,65.09,65.23,70000.0,47.2969,47.3767,47.2678,47.3695,70000.0
2011-03-09 14:50:00,65.24,65.45,65.22,65.42,48000.0,47.3767,47.5292,47.3622,47.5075,48000.0
2011-03-09 15:00:00,65.42,65.52,65.4,65.49,42400.0,47.5075,47.5801,47.4929,47.5583,42400.0
2011-03-09 15:10:00,65.5,65.51,65.45,65.49,59000.0,47.5656,47.5728,47.5292,47.5583,59000.0
2011-03-09 15:20:00,65.49,65.5,65.4,65.49,68100.0,47.5583,47.5656,47.4929,47.5583,68100.0
2011-03-09 15:30:00,65.48,65.48,65.3,65.33,49100.0,47.551,47.551,47.4203,47.4421,49100.0
2011-03-09 15:40:00,65.35,65.44,65.28,65.42,91500.0,47.4566,47.522,47.4058,47.5075,91500.0
2011-03-09 15:50:00,65.42,65.48,65.37,65.38,104900.0,47.5075,47.551,47.4711,47.4784,104900.0
2011-03-10 09:30:00,64.97,64.97,64.29,64.37,175200.0,47.1807,47.1807,46.6869,46.745,175200.0
2011-03-10 09:40:00,64.38,64.51,64.0,64.48,140500.0,46.7522,46.8466,46.4763,46.8248,140500.0
2011-03-10 09:50:00,64.47,64.81,64.45,64.55,115900.0,46.8176,47.0645,46.8031,46.8757,115900.0
2011-03-10 10:00:00,64.55,64.64,64.02,64.08,123900.0,46.8757,46.941,46.4908,46.5344,123900.0
2011-03-10 10:10:00,64.07,64.61,64.04,64.59,123800.0,46.5271,46.9192,46.5053,46.9047,123800.0
2011-03-10 10:20:00,64.59,64.9,64.49,64.6,224700.0,46.9047,47.1298,46.8321,46.912,224700.0
2011-03-10 10:30:00,64.59,64.84,64.52,64.81,170300.0,46.9047,47.0863,46.8539,47.0645,170300.0
2011-03-10 10:40:00,64.82,65.06,64.79,65.03,95200.0,47.0717,47.246,47.05,47.2242,95200.0
2011-03-10 10:50:00,65.02,65.07,64.91,65.04,48900.0,47.217,47.2533,47.1371,47.2315,48900.0
2011-03-10 11:00:00,65.04,65.06,64.98,65.0,48900.0,47.2315,47.246,47.1879,47.2025,48900.0
2011-03-10 11:10:00,64.99,65.04,64.93,64.95,60200.0,47.1952,47.2315,47.1516,47.1661,60200.0
2011-03-10 11:20:00,64.95,65.04,64.93,64.99,58100.0,47.1661,47.2315,47.1516,47.1952,58100.0
2011-03-10 11:30:00,64.97,65.04,64.92,64.98,32800.0,47.1807,47.2315,47.1444,47.1879,32800.0
2011-03-10 11:40:00,64.98,65.0,64.86,64.96,46800.0,47.1879,47.2025,47.1008,47.1734,46800.0
2011-03-10 11:50:00,64.96,65.04,64.96,65.04,48100.0,47.1734,47.2315,47.1734,47.2315,48100.0
2011-03-10 12:00:00,65.04,65.06,64.79,64.84,43300.0,47.2315,47.246,47.05,47.0863,43300.0
2011-03-10 12:10:00,64.85,64.94,64.83,64.87,30800.0,47.0935,47.1589,47.079,47.1081,30800.0
2011-03-10 12:20:00,64.86,65.02,64.81,64.88,40700.0,47.1008,47.217,47.0645,47.1153,40700.0
2011-03-10 12:30:00,64.88,65.11,64.86,65.11,59500.0,47.1153,47.2823,47.1008,47.2823,59500.0
2011-03-10 12:40:00,65.11,65.21,65.05,65.11,40400.0,47.2823,47.355,47.2388,47.2823,40400.0
2011-03-10 12:50:00,65.11,65.26,65.1,65.24,54400.0,47.2823,47.3913,47.2751,47.3767,54400.0
2011-03-10 13:00:00,65.23,65.25,65.1,65.14,64700.0,47.3695,47.384,47.2751,47.3041,64700.0
2011-03-10 13:10:00,65.16,65.35,65.14,65.28,137900.0,47.3186,47.4566,47.3041,47.4058,137900.0
2011-03-10 13:20:00,65.28,65.38,65.25,65.31,112500.0,47.4058,47.4784,47.384,47.4276,112500.0
2011-03-10 13:30:00,65.29,65.29,64.9,64.96,155100.0,47.4131,47.4131,47.1298,47.1734,155100.0
2011-03-10 13:40:00,64.96,65.16,64.94,65.12,103100.0,47.1734,47.3186,47.1589,47.2896,103100.0
2011-03-10 13:50:00,65.15,65.25,64.98,64.99,54300.0,47.3114,47.384,47.1879,47.1952,54300.0
2011-03-10 14:00:00,64.99,65.28,64.95,65.26,53300.0,47.1952,47.4058,47.1661,47.3913,53300.0
2011-03-10 14:10:00,65.25,65.26,65.14,65.26,63500.0,47.384,47.3913,47.3041,47.3913,63500.0
2011-03-10 14:20:00,65.26,65.29,65.16,65.16,58000.0,47.3913,47.4131,47.3186,47.3186,58000.0
2011-03-10 14:30:00,65.18,65.4,65.13,65.37,35700.0,47.3332,47.4929,47.2969,47.4711,35700.0
2011-03-10 14:40:00,65.37,65.45,65.15,65.15,44200.0,47.4711,47.5292,47.3114,47.3114,44200.0
2011-03-10 14:50:00,65.15,65.18,65.08,65.1,35200.0,47.3114,47.3332,47.2606,47.2751,35200.0
2011-03-10 15:00:00,65.1,65.16,64.98,65.09,74900.0,47.2751,47.3186,47.1879,47.2678,74900.0
2011-03-10 15:10:00,65.09,65.15,65.03,65.06,88600.0,47.2678,47.3114,47.2242,47.246,88600.0
2011-03-10 15:20:00,65.06,65.06,64.85,64.88,65100.0,47.246,47.246,47.0935,47.1153,65100.0
2011-03-10 15:30:00,64.88,65.04,64.86,65.02,81800.0,47.1153,47.2315,47.1008,47.217,81800.0
2011-03-10 15:40:00,65.02,65.16,65.01,65.04,146100.0,47.217,47.3186,47.2097,47.2315,146100.0
2011-03-10 15:50:00,65.04,65.12,64.95,64.96,110400.0,47.2315,47.2896,47.1661,47.1734,110400.0
2011-03-11 09:30:00,65.73,66.0,65.39,65.63,289300.0,47.7326,47.9286,47.4857,47.66,289300.0
2011-03-11 09:40:00,65.65,65.73,65.51,65.69,235200.0,47.6745,47.7326,47.5728,47.7035,235200.0
2011-03-11 09:50:00,65.69,65.99,65.61,65.95,252500.0,47.7035,47.9214,47.6454,47.8923,252500.0
2011-03-11 10:00:00,65.95,66.16,65.77,65.79,306400.0,47.8923,48.0448,47.7616,47.7761,306400.0
2011-03-11 10:10:00,65.79,66.15,65.78,66.12,185000.0,47.7761,48.0376,47.7689,48.0158,185000.0
2011-03-11 10:20:00,66.12,66.19,65.82,65.86,155600.0,48.0158,48.0666,47.7979,47.827,155600.0
2011-03-11 10:30:00,65.87,66.17,65.84,66.16,97100.0,47.8342,48.0521,47.8125,48.0448,97100.0
2011-03-11 10:40:00,66.15,66.16,65.95,66.08,125600.0,48.0376,48.0448,47.8923,47.9867,125600.0
2011-03-11 10:50:00,66.09,66.25,66.09,66.22,112700.0,47.994,48.1102,47.994,48.0884,112700.0
2011-03-11 11:00:00,66.24,66.24,66.03,66.1,89200.0,48.1029,48.1029,47.9504,48.0013,89200.0
2011-03-11 11:10:00,66.09,66.15,66.07,66.11,67400.0,47.994,48.0376,47.9795,48.0085,67400.0
2011-03-11 11:20:00,66.12,66.2,66.05,66.16,96100.0,48.0158,48.0739,47.965,48.0448,96100.0
2011-03-11 11:30:00,66.16,66.57,66.14,66.53,94200.0,48.0448,48.3426,48.0303,48.3135,94200.0
2011-03-11 11:40:00,66.54,66.89,66.53,66.56,180600.0,48.3208,48.575,48.3135,48.3353,180600.0
2011-03-11 11:50:00,66.56,66.69,66.52,66.63,120600.0,48.3353,48.4297,48.3063,48.3861,120600.0
2011-03-11 12:00:00,66.63,66.74,66.63,66.7,71800.0,48.3861,48.466,48.3861,48.437,71800.0
2011-03-11 12:10:00,66.69,66.72,66.55,66.69,74600.0,48.4297,48.4515,48.3281,48.4297,74600.0
2011-03-11 12:20:00,66.69,66.74,66.63,66.66,78300.0,48.4297,48.466,48.3861,48.4079,78300.0
2011-03-11 12:30:00,66.67,66.72,66.57,66.57,33900.0,48.4152,48.4515,48.3426,48.3426,33900.0
2011-03-11 12:40:00,66.56,66.63,66.47,66.61,41300.0,48.3353,48.3861,48.27,48.3716,41300.0
2011-03-11 12:50:00,66.61,66.75,66.57,66.71,100500.0,48.3716,48.4733,48.3426,48.4442,100500.0
2011-03-11 13:00:00,66.72,66.72,66.52,66.54,37900.0,48.4515,48.4515,48.3063,48.3208,37900.0
2011-03-11 13:10:00,66.54,66.68,66.54,66.61,82300.0,48.3208,48.4225,48.3208,48.3716,82300.0
2011-03-11 13:20:00,66.61,66.61,66.55,66.58,44800.0,48.3716,48.3716,48.3281,48.3498,44800.0
2011-03-11 13:30:00,66.58,66.63,66.47,66.53,131500.0,48.3498,48.3861,48.27,48.3135,131500.0
2011-03-11 13:40:00,66.5,66.67,66.48,66.65,53500.0,48.2917,48.4152,48.2772,48.4007,53500.0
2011-03-11 13:50:00,66.64,66.64,66.43,66.45,71100.0,48.3934,48.3934,48.2409,48.2554,71100.0
2011-03-11 14:00:00,66.45,66.49,66.34,66.36,64900.0,48.2554,48.2845,48.1756,48.1901,64900.0
2011-03-11 14:10:00,66.36,66.63,66.36,66.62,42600.0,48.1901,48.3861,48.1901,48.3789,42600.0
2011-03-11 14:20:00,66.62,66.65,66.55,66.6,39300.0,48.3789,48.4007,48.3281,48.3644,39300.0
2011-03-11 14:30:00,66.59,66.63,66.52,66.57,73400.0,48.3571,48.3861,48.3063,48.3426,73400.0
2011-03-11 14:40:00,66.57,66.73,66.56,66.72,55300.0,48.3426,48.4588,48.3353,48.4515,55300.0
2011-03-11 14:50:00,66.72,66.72,66.66,66.71,56000.0,48.4515,48.4515,48.4079,48.4442,56000.0
2011-03-11 15:00:00,66.71,66.88,66.7,66.81,84300.0,48.4442,48.5677,48.437,48.5169,84300.0
2011-03-11 15:10:00,66.81,66.89,66.74,66.86,90300.0,48.5169,48.575,48.466,48.5532,90300.0
2011-03-11 15:20:00,66.86,66.92,66.83,66.92,149500.0,48.5532,48.5967,48.5314,48.5967,149500.0
2011-03-11 15:30:00,66.91,66.92,66.67,66.82,161400.0,48.5895,48.5967,48.4152,48.5241,161400.0
2011-03-11 15:40:00,66.82,66.86,66.7,66.72,220300.0,48.5241,48.5532,48.437,48.4515,220300.0
2011-03-11 15:50:00,66.71,66.75,66.53,66.54,246000.0,48.4442,48.4733,48.3135,48.3208,246000.0
2011-03-14 09:30:00,65.84,66.25,65.84,66.11,156900.0,47.8125,48.1102,47.8125,48.0085,156900.0
2011-03-14 09:40:00,66.08,66.11,65.44,65.63,153300.0,47.9867,48.0085,47.522,47.66,153300.0
2011-03-14 09:50:00,65.63,65.86,65.22,65.22,172000.0,47.66,47.827,47.3622,47.3622,172000.0
2011-03-14 10:00:00,65.22,65.5,65.11,65.14,137700.0,47.3622,47.5656,47.2823,47.3041,137700.0
2011-03-14 10:10:00,65.11,65.37,65.0,65.25,97400.0,47.2823,47.4711,47.2025,47.384,97400.0
2011-03-14 10:20:00,65.24,65.4,65.24,65.31,67200.0,47.3767,47.4929,47.3767,47.4276,67200.0
2011-03-14 10:30:00,65.3,65.3,64.99,65.03,175100.0,47.4203,47.4203,47.1952,47.2242,175100.0
2011-03-14 10:40:00,65.05,65.31,64.97,65.3,73900.0,47.2388,47.4276,47.1807,47.4203,73900.0
2011-03-14 10:50:00,65.3,65.44,65.28,65.36,139000.0,47.4203,47.522,47.4058,47.4639,139000.0
2011-03-14 11:00:00,65.37,65.48,65.31,65.38,67500.0,47.4711,47.551,47.4276,47.4784,67500.0
2011-03-14 11:10:00,65.37,65.43,65.22,65.31,97500.0,47.4711,47.5147,47.3622,47.4276,97500.0
2011-03-14 11:20:00,65.29,65.54,65.29,65.42,130200.0,47.4131,47.5946,47.4131,47.5075,130200.0
2011-03-14 11:30:00,65.4,65.56,65.38,65.47,145600.0,47.4929,47.6091,47.4784,47.5438,145600.0
2011-03-14 11:40:00,65.47,65.52,65.34,65.36,34800.0,47.5438,47.5801,47.4494,47.4639,34800.0
2011-03-14 11:50:00,65.37,65.44,65.33,65.39,52200.0,47.4711,47.522,47.4421,47.4857,52200.0
2011-03-14 12:00:00,65.39,65.53,65.39,65.49,91100.0,47.4857,47.5873,47.4857,47.5583,91100.0
2011-03-14 12:10:00,65.5,65.5,65.36,65.41,34800.0,47.5656,47.5656,47.4639,47.5002,34800.0
2011-03-14 12:20:00,65.41,65.47,65.37,65.39,34200.0,47.5002,47.5438,47.4711,47.4857,34200.0
2011-03-14 12:30:00,65.4,65.63,65.39,65.59,105400.0,47.4929,47.66,47.4857,47.6309,105400.0
2011-03-14 12:40:00,65.59,65.65,65.48,65.57,61600.0,47.6309,47.6745,47.551,47.6164,61600.0
2011-03-14 12:50:00,65.58,65.62,65.5,65.61,39700.0,47.6236,47.6527,47.5656,47.6454,39700.0
2011-03-14 13:00:00,65.62,65.67,65.57,65.64,27400.0,47.6527,47.689,47.6164,47.6672,27400.0
2011-03-14 13:10:00,65.61,65.71,65.6,65.71,41100.0,47.6454,47.7181,47.6382,47.7181,41100.0
2011-03-14 13:20:00,65.71,65.76,65.62,65.7,40800.0,47.7181,47.7544,47.6527,47.7108,40800.0
2011-03-14 13:30:00,65.68,65.72,65.63,65.65,55900.0,47.6963,47.7253,47.66,47.6745,55900.0
2011-03-14 13:40:00,65.63,65.73,65.61,65.65,42400.0,47.66,47.7326,47.6454,47.6745,42400.0
2011-03-14 13:50:00,65.67,65.79,65.63,65.67,29000.0,47.689,47.7761,47.66,47.689,29000.0
2011-03-14 14:00:00,65.67,65.78,65.62,65.72,33100.0,47.689,47.7689,47.6527,47.7253,33100.0
2011-03-14 14:10:00,65.72,65.79,65.64,65.65,42200.0,47.7253,47.7761,47.6672,47.6745,42200.0
2011-03-14 14:20:00,65.65,65.9,65.65,65.83,47700.0,47.6745,47.856,47.6745,47.8052,47700.0
2011-03-14 14:30:00,65.84,65.84,65.67,65.68,39000.0,47.8125,47.8125,47.689,47.6963,39000.0
2011-03-14 14:40:00,65.69,65.76,65.61,65.75,40000.0,47.7035,47.7544,47.6454,47.7471,40000.0
2011-03-14 14:50:00,65.76,65.79,65.66,65.77,63500.0,47.7544,47.7761,47.6817,47.7616,63500.0
2011-03-14 15:00:00,65.75,65.83,65.63,65.78,63000.0,47.7471,47.8052,47.66,47.7689,63000.0
2011-03-14 15:10:00,65.77,65.96,65.77,65.92,62000.0,47.7616,47.8996,47.7616,47.8706,62000.0
2011-03-14 15:20:00,65.92,65.95,65.73,65.76,67900.0,47.8706,47.8923,47.7326,47.7544,67900.0
2011-03-14 15:30:00,65.76,65.95,65.76,65.89,114500.0,47.7544,47.8923,47.7544,47.8488,114500.0
2011-03-14 15:40:00,65.89,66.13,65.89,65.92,108400.0,47.8488,48.0231,47.8488,47.8706,108400.0
2011-03-14 15:50:00,65.93,66.01,65.88,65.94,169000.0,47.8778,47.9359,47.8415,47.8851,169000.0
2011-03-15 09:30:00,64.05,64.54,63.9,64.5,153900.0,46.5126,46.8684,46.4036,46.8394,153900.0
2011-03-15 09:40:00,64.49,64.91,64.3,64.91,124500.0,46.8321,47.1371,46.6941,47.1371,124500.0
2011-03-15 09:50:00,64.86,64.96,64.4,64.43,118300.0,47.1008,47.1734,46.7667,46.7885,118300.0
2011-03-15 10:00:00,64.43,64.75,64.4,64.61,128300.0,46.7885,47.0209,46.7667,46.9192,128300.0
2011-03-15 10:10:00,64.61,64.86,64.57,64.82,95000.0,46.9192,47.1008,46.8902,47.0717,95000.0
2011-03-15 10:20:00,64.84,65.15,64.81,65.15,108100.0,47.0863,47.3114,47.0645,47.3114,108100.0
2011-03-15 10:30:00,65.13,65.18,64.96,65.03,92900.0,47.2969,47.3332,47.1734,47.2242,92900.0
2011-03-15 10:40:00,65.03,65.28,65.03,65.12,64900.0,47.2242,47.4058,47.2242,47.2896,64900.0
2011-03-15 10:50:00,65.11,65.23,65.0,65.13,61300.0,47.2823,47.3695,47.2025,47.2969,61300.0
2011-03-15 11:00:00,65.12,65.13,64.77,64.81,98700.0,47.2896,47.2969,47.0354,47.0645,98700.0
2011-03-15 11:10:00,64.81,65.11,64.78,65.08,49900.0,47.0645,47.2823,47.0427,47.2606,49900.0
2011-03-15 11:20:00,65.09,65.23,64.91,65.23,89600.0,47.2678,47.3695,47.1371,47.3695,89600.0
2011-03-15 11:30:00,65.23,65.3,65.03,65.17,60800.0,47.3695,47.4203,47.2242,47.3259,60800.0
2011-03-15 11:40:00,65.15,65.17,65.07,65.12,64000.0,47.3114,47.3259,47.2533,47.2896,64000.0
2011-03-15 11:50:00,65.12,65.2,65.04,65.18,92700.0,47.2896,47.3477,47.2315,47.3332,92700.0
2011-03-15 12:00:00,65.18,65.45,65.12,65.41,44300.0,47.3332,47.5292,47.2896,47.5002,44300.0
2011-03-15 12:10:00,65.43,65.47,65.22,65.27,42300.0,47.5147,47.5438,47.3622,47.3985,42300.0
2011-03-15 12:20:00,65.26,65.45,65.26,65.45,46700.0,47.3913,47.5292,47.3913,47.5292,46700.0
2011-03-15 12:30:00,65.45,65.45,65.14,65.16,42700.0,47.5292,47.5292,47.3041,47.3186,42700.0
2011-03-15 12:40:00,65.17,65.17,64.9,64.95,51100.0,47.3259,47.3259,47.1298,47.1661,51100.0
2011-03-15 12:50:00,64.96,65.17,64.96,65.14,40100.0,47.1734,47.3259,47.1734,47.3041,40100.0
2011-03-15 13:00:00,65.13,65.14,64.95,64.99,32700.0,47.2969,47.3041,47.1661,47.1952,32700.0
2011-03-15 13:10:00,64.94,65.1,64.94,64.97,25000.0,47.1589,47.2751,47.1589,47.1807,25000.0
2011-03-15 13:20:00,64.98,65.06,64.93,64.97,19800.0,47.1879,47.246,47.1516,47.1807,19800.0
2011-03-15 13:30:00,64.97,65.07,64.95,65.03,19400.0,47.1807,47.2533,47.1661,47.2242,19400.0
2011-03-15 13:40:00,65.04,65.14,64.92,65.0,33600.0,47.2315,47.3041,47.1444,47.2025,33600.0
2011-03-15 13:50:00,65.02,65.16,64.99,65.16,29900.0,47.217,47.3186,47.1952,47.3186,29900.0
2011-03-15 14:00:00,65.17,65.28,65.1,65.28,38400.0,47.3259,47.4058,47.2751,47.4058,38400.0
2011-03-15 14:10:00,65.29,65.39,65.14,65.19,58800.0,47.4131,47.4857,47.3041,47.3404,58800.0
2011-03-15 14:20:00,65.18,65.7,65.17,65.63,98500.0,47.3332,47.7108,47.3259,47.66,98500.0
2011-03-15 14:30:00,65.63,65.68,65.53,65.62,70800.0,47.66,47.6963,47.5873,47.6527,70800.0
2011-03-15 14:40:00,65.62,65.88,65.59,65.79,77400.0,47.6527,47.8415,47.6309,47.7761,77400.0
2011-03-15 14:50:00,65.78,65.84,65.66,65.72,89900.0,47.7689,47.8125,47.6817,47.7253,89900.0
2011-03-15 15:00:00,65.69,65.9,65.66,65.76,107800.0,47.7035,47.856,47.6817,47.7544,107800.0
2011-03-15 15:10:00,65.77,65.82,65.65,65.78,84100.0,47.7616,47.7979,47.6745,47.7689,84100.0
2011-03-15 15:20:00,65.78,65.9,65.76,65.84,135800.0,47.7689,47.856,47.7544,47.8125,135800.0
2011-03-15 15:30:00,65.84,65.88,65.65,65.77,115100.0,47.8125,47.8415,47.6745,47.7616,115100.0
2011-03-15 15:40:00,65.78,66.0,65.6,65.67,223500.0,47.7689,47.9286,47.6382,47.689,223500.0
2011-03-15 15:50:00,65.66,65.72,65.52,65.55,235000.0,47.6817,47.7253,47.5801,47.6019,235000.0
2011-03-16 09:30:00,65.46,65.51,64.98,64.99,90100.0,47.5365,47.5728,47.1879,47.1952,90100.0
2011-03-16 09:40:00,64.98,65.41,64.88,65.15,61800.0,47.1879,47.5002,47.1153,47.3114,61800.0
2011-03-16 09:50:00,65.14,65.46,65.14,65.38,40800.0,47.3041,47.5365,47.3041,47.4784,40800.0
2011-03-16 10:00:00,65.39,65.63,65.34,65.48,100900.0,47.4857,47.66,47.4494,47.551,100900.0
2011-03-16 10:10:00,65.5,65.62,65.21,65.44,83800.0,47.5656,47.6527,47.355,47.522,83800.0
2011-03-16 10:20:00,65.43,65.55,65.26,65.51,66900.0,47.5147,47.6019,47.3913,47.5728,66900.0
2011-03-16 10:30:00,65.51,65.57,65.12,65.35,71800.0,47.5728,47.6164,47.2896,47.4566,71800.0
2011-03-16 10:40:00,65.33,65.43,65.26,65.39,108800.0,47.4421,47.5147,47.3913,47.4857,108800.0
2011-03-16 10:50:00,65.39,65.44,65.02,65.02,118800.0,47.4857,47.522,47.217,47.217,118800.0
2011-03-16 11:00:00,65.02,65.22,64.3,65.15,200800.0,47.217,47.3622,46.6941,47.3114,200800.0
2011-03-16 11:10:00,65.2,65.25,64.97,65.05,72300.0,47.3477,47.384,47.1807,47.2388,72300.0
2011-03-16 11:20:00,65.03,65.06,64.86,64.98,32900.0,47.2242,47.246,47.1008,47.1879,32900.0
2011-03-16 11:30:00,65.0,65.2,64.95,65.06,60800.0,47.2025,47.3477,47.1661,47.246,60800.0
2011-03-16 11:40:00,65.04,65.23,64.8,64.9,50100.0,47.2315,47.3695,47.0572,47.1298,50100.0
2011-03-16 11:50:00,64.87,64.98,64.67,64.85,59900.0,47.1081,47.1879,46.9628,47.0935,59900.0
2011-03-16 12:00:00,64.83,64.85,64.59,64.75,68600.0,47.079,47.0935,46.9047,47.0209,68600.0
2011-03-16 12:10:00,64.75,64.9,64.68,64.77,60900.0,47.0209,47.1298,46.9701,47.0354,60900.0
2011-03-16 12:20:00,64.79,65.12,64.75,65.08,30300.0,47.05,47.2896,47.0209,47.2606,30300.0
2011-03-16 12:30:00,65.09,65.12,64.77,64.81,56800.0,47.2678,47.2896,47.0354,47.0645,56800.0
2011-03-16 12:40:00,64.83,65.12,64.82,64.94,53400.0,47.079,47.2896,47.0717,47.1589,53400.0
2011-03-16 12:50:00,64.97,65.02,64.82,64.91,47100.0,47.1807,47.217,47.0717,47.1371,47100.0
2011-03-16 13:00:00,64.93,65.0,64.78,64.79,33300.0,47.1516,47.2025,47.0427,47.05,33300.0
2011-03-16 13:10:00,64.8,64.86,64.67,64.81,47900.0,47.0572,47.1008,46.9628,47.0645,47900.0
2011-03-16 13:20:00,64.82,64.89,64.67,64.81,26700.0,47.0717,47.1226,46.9628,47.0645,26700.0
2011-03-16 13:30:00,64.82,64.84,64.67,64.76,51800.0,47.0717,47.0863,46.9628,47.0282,51800.0
2011-03-16 13:40:00,64.77,64.79,64.64,64.75,71300.0,47.0354,47.05,46.941,47.0209,71300.0
2011-03-16 13:50:00,64.76,64.85,64.59,64.61,47400.0,47.0282,47.0935,46.9047,46.9192,47400.0
2011-03-16 14:00:00,64.62,64.62,64.27,64.39,143500.0,46.9265,46.9265,46.6723,46.7595,143500.0
2011-03-16 14:10:00,64.4,64.4,63.99,63.99,179900.0,46.7667,46.7667,46.469,46.469,179900.0
2011-03-16 14:20:00,64.0,64.56,63.94,64.42,100200.0,46.4763,46.8829,46.4327,46.7813,100200.0
2011-03-16 14:30:00,64.42,64.69,64.25,64.66,137700.0,46.7813,46.9773,46.6578,46.9556,137700.0
2011-03-16 14:40:00,64.66,64.97,64.64,64.86,136400.0,46.9556,47.1807,46.941,47.1008,136400.0
2011-03-16 14:50:00,64.85,65.04,64.79,64.86,83300.0,47.0935,47.2315,47.05,47.1008,83300.0
2011-03-16 15:00:00,64.85,64.91,64.69,64.81,70700.0,47.0935,47.1371,46.9773,47.0645,70700.0
2011-03-16 15:10:00,64.82,64.9,64.64,64.71,131300.0,47.0717,47.1298,46.941,46.9919,131300.0
2011-03-16 15:20:00,64.73,64.84,64.36,64.48,160900.0,47.0064,47.0863,46.7377,46.8248,160900.0
2011-03-16 15:30:00,64.48,64.55,64.34,64.41,138900.0,46.8248,46.8757,46.7232,46.774,138900.0
2011-03-16 15:40:00,64.41,64.52,64.22,64.35,192300.0,46.774,46.8539,46.636,46.7304,192300.0
2011-03-16 15:50:00,64.34,64.37,64.26,64.32,371100.0,46.7232,46.745,46.6651,46.7086,371100.0
2011-03-17 09:30:00,65.35,65.58,65.14,65.52,92100.0,47.4566,47.6236,47.3041,47.5801,92100.0
2011-03-17 09:40:00,65.52,65.52,65.07,65.34,71400.0,47.5801,47.5801,47.2533,47.4494,71400.0
2011-03-17 09:50:00,65.35,65.8,65.35,65.66,113200.0,47.4566,47.7834,47.4566,47.6817,113200.0
2011-03-17 10:00:00,65.66,66.0,65.63,65.89,117400.0,47.6817,47.9286,47.66,47.8488,117400.0
2011-03-17 10:10:00,65.9,66.36,65.82,66.35,114300.0,47.856,48.1901,47.7979,48.1828,114300.0
2011-03-17 10:20:00,66.36,66.44,66.15,66.28,106800.0,48.1901,48.2482,48.0376,48.132,106800.0
2011-03-17 10:30:00,66.27,66.41,66.21,66.33,86200.0,48.1247,48.2264,48.0811,48.1683,86200.0
2011-03-17 10:40:00,66.33,66.57,66.21,66.4,116500.0,48.1683,48.3426,48.0811,48.2191,116500.0
2011-03-17 10:50:00,66.4,66.52,66.26,66.41,100400.0,48.2191,48.3063,48.1175,48.2264,100400.0
2011-03-17 11:00:00,66.41,66.63,66.39,66.6,132300.0,48.2264,48.3861,48.2119,48.3644,132300.0
2011-03-17 11:10:00,66.59,66.61,66.46,66.58,110200.0,48.3571,48.3716,48.2627,48.3498,110200.0
2011-03-17 11:20:00,66.58,66.7,66.48,66.65,102200.0,48.3498,48.437,48.2772,48.4007,102200.0
2011-03-17 11:30:00,66.66,66.7,66.56,66.67,52200.0,48.4079,48.437,48.3353,48.4152,52200.0
2011-03-17 11:40:00,66.66,66.75,66.54,66.54,70300.0,48.4079,48.4733,48.3208,48.3208,70300.0
2011-03-17 11:50:00,66.51,66.61,66.47,66.48,81200.0,48.299,48.3716,48.27,48.2772,81200.0
2011-03-17 12:00:00,66.48,66.55,66.44,66.53,123100.0,48.2772,48.3281,48.2482,48.3135,123100.0
2011-03-17 12:10:00,66.52,66.63,66.49,66.58,48100.0,48.3063,48.3861,48.2845,48.3498,48100.0
2011-03-17 12:20:00,66.58,66.7,66.56,66.66,41900.0,48.3498,48.437,48.3353,48.4079,41900.0
2011-03-17 12:30:00,66.67,66.71,66.56,66.57,22800.0,48.4152,48.4442,48.3353,48.3426,22800.0
2011-03-17 12:40:00,66.57,66.61,66.32,66.36,38300.0,48.3426,48.3716,48.161,48.1901,38300.0
2011-03-17 12:50:00,66.33,66.4,66.33,66.38,27400.0,48.1683,48.2191,48.1683,48.2046,27400.0
2011-03-17 13:00:00,66.39,66.39,66.26,66.37,36700.0,48.2119,48.2119,48.1175,48.1973,36700.0
2011-03-17 13:10:00,66.36,66.45,66.23,66.25,32900.0,48.1901,48.2554,48.0957,48.1102,32900.0
2011-03-17 13:20:00,66.25,66.28,65.95,65.95,83600.0,48.1102,48.132,47.8923,47.8923,83600.0
2011-03-17 13:30:00,65.96,66.17,65.9,66.11,73300.0,47.8996,48.0521,47.856,48.0085,73300.0
2011-03-17 13:40:00,66.09,66.12,65.9,65.93,44800.0,47.994,48.0158,47.856,47.8778,44800.0
2011-03-17 13:50:00,65.93,65.93,65.62,65.7,87700.0,47.8778,47.8778,47.6527,47.7108,87700.0
2011-03-17 14:00:00,65.69,65.83,65.62,65.68,50800.0,47.7035,47.8052,47.6527,47.6963,50800.0
2011-03-17 14:10:00,65.66,65.75,65.56,65.68,33900.0,47.6817,47.7471,47.6091,47.6963,33900.0
2011-03-17 14:20:00,65.72,65.79,65.62,65.73,45100.0,47.7253,47.7761,47.6527,47.7326,45100.0
2011-03-17 14:30:00,65.71,65.96,65.71,65.89,60200.0,47.7181,47.8996,47.7181,47.8488,60200.0
2011-03-17 14:40:00,65.89,66.02,65.88,65.93,44400.0,47.8488,47.9432,47.8415,47.8778,44400.0
2011-03-17 14:50:00,65.92,66.09,65.88,66.03,45000.0,47.8706,47.994,47.8415,47.9504,45000.0
2011-03-17 15:00:00,66.04,66.12,65.93,66.08,65200.0,47.9577,48.0158,47.8778,47.9867,65200.0
2011-03-17 15:10:00,66.09,66.09,65.89,65.91,66700.0,47.994,47.994,47.8488,47.8633,66700.0
2011-03-17 15:20:00,65.93,65.98,65.82,65.87,74900.0,47.8778,47.9141,47.7979,47.8342,74900.0
2011-03-17 15:30:00,65.86,65.98,65.82,65.96,96300.0,47.827,47.9141,47.7979,47.8996,96300.0
2011-03-17 15:40:00,65.96,66.07,65.92,65.98,286100.0,47.8996,47.9795,47.8706,47.9141,286100.0
2011-03-17 15:50:00,65.98,65.98,65.77,65.84,372500.0,47.9141,47.9141,47.7616,47.8125,372500.0
2011-03-18 09:30:00,66.88,67.0,66.72,66.73,438700.0,48.5677,48.6548,48.4515,48.4588,438700.0
2011-03-18 09:40:00,66.74,66.97,66.69,66.81,121600.0,48.466,48.6331,48.4297,48.5169,121600.0
2011-03-18 09:50:00,66.83,67.05,66.82,67.05,110000.0,48.5314,48.6911,48.5241,48.6911,110000.0
2011-03-18 10:00:00,67.04,67.11,66.86,66.98,88800.0,48.6839,48.7347,48.5532,48.6403,88800.0
2011-03-18 10:10:00,67.0,67.07,66.83,66.93,97400.0,48.6548,48.7057,48.5314,48.604,97400.0
2011-03-18 10:20:00,66.91,67.0,66.71,66.75,68200.0,48.5895,48.6548,48.4442,48.4733,68200.0
2011-03-18 10:30:00,66.73,66.84,66.7,66.82,99900.0,48.4588,48.5386,48.437,48.5241,99900.0
2011-03-18 10:40:00,66.81,66.92,66.76,66.9,55600.0,48.5169,48.5967,48.4806,48.5822,55600.0
2011-03-18 10:50:00,66.89,66.91,66.71,66.77,35900.0,48.575,48.5895,48.4442,48.4878,35900.0
2011-03-18 11:00:00,66.78,66.9,66.74,66.78,33500.0,48.4951,48.5822,48.466,48.4951,33500.0
2011-03-18 11:10:00,66.76,67.02,66.76,66.9,83800.0,48.4806,48.6694,48.4806,48.5822,83800.0
2011-03-18 11:20:00,66.89,66.91,66.7,66.73,89200.0,48.575,48.5895,48.437,48.4588,89200.0
2011-03-18 11:30:00,66.73,66.94,66.7,66.89,56700.0,48.4588,48.6113,48.437,48.575,56700.0
2011-03-18 11:40:00,66.87,66.94,66.51,66.64,73100.0,48.5604,48.6113,48.299,48.3934,73100.0
2011-03-18 11:50:00,66.64,66.66,66.55,66.56,60200.0,48.3934,48.4079,48.3281,48.3353,60200.0
2011-03-18 12:00:00,66.56,66.64,66.52,66.59,29100.0,48.3353,48.3934,48.3063,48.3571,29100.0
2011-03-18 12:10:00,66.59,66.62,66.48,66.59,35700.0,48.3571,48.3789,48.2772,48.3571,35700.0
2011-03-18 12:20:00,66.59,66.75,66.57,66.62,32100.0,48.3571,48.4733,48.3426,48.3789,32100.0
2011-03-18 12:30:00,66.64,66.65,66.47,66.52,27700.0,48.3934,48.4007,48.27,48.3063,27700.0
2011-03-18 12:40:00,66.5,66.64,66.45,66.62,28700.0,48.2917,48.3934,48.2554,48.3789,28700.0
2011-03-18 12:50:00,66.64,66.65,66.46,66.48,23800.0,48.3934,48.4007,48.2627,48.2772,23800.0
2011-03-18 13:00:00,66.49,66.57,66.45,66.45,41300.0,48.2845,48.3426,48.2554,48.2554,41300.0
2011-03-18 13:10:00,66.46,66.55,66.46,66.55,28400.0,48.2627,48.3281,48.2627,48.3281,28400.0
2011-03-18 13:20:00,66.55,66.56,66.43,66.49,44200.0,48.3281,48.3353,48.2409,48.2845,44200.0
2011-03-18 13:30:00,66.5,66.55,66.4,66.54,61600.0,48.2917,48.3281,48.2191,48.3208,61600.0
2011-03-18 13:40:00,66.55,66.56,66.36,66.4,34600.0,48.3281,48.3353,48.1901,48.2191,34600.0
2011-03-18 13:50:00,66.39,66.44,66.36,66.37,44000.0,48.2119,48.2482,48.1901,48.1973,44000.0
2011-03-18 14:00:00,66.37,66.4,66.24,66.27,106000.0,48.1973,48.2191,48.1029,48.1247,106000.0
2011-03-18 14:10:00,66.27,66.28,66.03,66.03,49100.0,48.1247,48.132,47.9504,47.9504,49100.0
2011-03-18 14:20:00,66.04,66.15,66.04,66.13,53200.0,47.9577,48.0376,47.9577,48.0231,53200.0
2011-03-18 14:30:00,66.13,66.34,66.05,66.32,58300.0,48.0231,48.1756,47.965,48.161,58300.0
2011-03-18 14:40:00,66.31,66.32,66.17,66.2,52100.0,48.1538,48.161,48.0521,48.0739,52100.0
2011-03-18 14:50:00,66.21,66.29,66.06,66.15,60900.0,48.0811,48.1392,47.9722,48.0376,60900.0
2011-03-18 15:00:00,66.12,66.16,66.03,66.12,56100.0,48.0158,48.0448,47.9504,48.0158,56100.0
2011-03-18 15:10:00,66.12,66.15,65.99,66.08,74200.0,48.0158,48.0376,47.9214,47.9867,74200.0
2011-03-18 15:20:00,66.08,66.16,66.03,66.06,123000.0,47.9867,48.0448,47.9504,47.9722,123000.0
2011-03-18 15:30:00,66.06,66.33,66.06,66.33,138500.0,47.9722,48.1683,47.9722,48.1683,138500.0
2011-03-18 15:40:00,66.32,66.33,66.14,66.19,153200.0,48.161,48.1683,48.0303,48.0666,153200.0
2011-03-18 15:50:00,66.18,66.33,66.18,66.28,171300.0,48.0594,48.1683,48.0594,48.132,171300.0
2011-03-21 09:30:00,67.0,67.12,66.79,66.94,98800.0,48.6548,48.742,48.5023,48.6113,98800.0
2011-03-21 09:40:00,66.96,67.35,66.83,67.27,57700.0,48.6258,48.909,48.5314,48.8509,57700.0
2011-03-21 09:50:00,67.29,67.3,67.07,67.14,50100.0,48.8654,48.8727,48.7057,48.7565,50100.0
2011-03-21 10:00:00,67.14,67.41,67.09,67.4,68500.0,48.7565,48.9526,48.7202,48.9453,68500.0
2011-03-21 10:10:00,67.4,67.49,67.36,67.41,43400.0,48.9453,49.0107,48.9163,48.9526,43400.0
2011-03-21 10:20:00,67.39,67.5,67.36,67.49,48100.0,48.9381,49.0179,48.9163,49.0107,48100.0
2011-03-21 10:30:00,67.49,67.57,67.29,67.33,38600.0,49.0107,49.0688,48.8654,48.8945,38600.0
2011-03-21 10:40:00,67.35,67.63,67.28,67.62,35300.0,48.909,49.1123,48.8582,49.1051,35300.0
2011-03-21 10:50:00,67.62,67.72,67.53,67.71,54900.0,49.1051,49.1777,49.0397,49.1704,54900.0
2011-03-21 11:00:00,67.68,67.87,67.68,67.78,67300.0,49.1487,49.2866,49.1487,49.2213,67300.0
2011-03-21 11:10:00,67.76,67.93,67.76,67.85,40300.0,49.2067,49.3302,49.2067,49.2721,40300.0
2011-03-21 11:20:00,67.87,67.89,67.73,67.74,26500.0,49.2866,49.3012,49.185,49.1922,26500.0
2011-03-21 11:30:00,67.74,67.84,67.63,67.66,22900.0,49.1922,49.2648,49.1123,49.1341,22900.0
2011-03-21 11:40:00,67.68,67.77,67.64,67.69,16300.0,49.1487,49.214,49.1196,49.1559,16300.0
2011-03-21 11:50:00,67.69,67.75,67.62,67.65,32100.0,49.1559,49.1995,49.1051,49.1269,32100.0
2011-03-21 12:00:00,67.64,67.67,67.55,67.61,22500.0,49.1196,49.1414,49.0542,49.0978,22500.0
2011-03-21 12:10:00,67.6,67.64,67.57,67.61,17300.0,49.0906,49.1196,49.0688,49.0978,17300.0
2011-03-21 12:20:00,67.62,67.7,67.57,67.68,14200.0,49.1051,49.1632,49.0688,49.1487,14200.0
2011-03-21 12:30:00,67.72,67.75,67.64,67.72,24000.0,49.1777,49.1995,49.1196,49.1777,24000.0
2011-03-21 12:40:00,67.71,67.75,67.65,67.7,17800.0,49.1704,49.1995,49.1269,49.1632,17800.0
2011-03-21 12:50:00,67.69,67.74,67.62,67.66,18500.0,49.1559,49.1922,49.1051,49.1341,18500.0
2011-03-21 13:00:00,67.67,67.75,67.6,67.7,28700.0,49.1414,49.1995,49.0906,49.1632,28700.0
2011-03-21 13:10:00,67.7,67.74,67.66,67.68,43900.0,49.1632,49.1922,49.1341,49.1487,43900.0
2011-03-21 13:20:00,67.68,67.69,67.57,67.63,24000.0,49.1487,49.1559,49.0688,49.1123,24000.0
2011-03-21 13:30:00,67.62,67.68,67.6,67.67,25300.0,49.1051,49.1487,49.0906,49.1414,25300.0
2011-03-21 13:40:00,67.67,67.77,67.63,67.72,45100.0,49.1414,49.214,49.1123,49.1777,45100.0
2011-03-21 13:50:00,67.7,67.89,67.69,67.87,79800.0,49.1632,49.3012,49.1559,49.2866,79800.0
2011-03-21 14:00:00,67.88,67.97,67.87,67.96,75600.0,49.2939,49.3592,49.2866,49.352,75600.0
2011-03-21 14:10:00,67.96,68.0,67.95,67.99,67100.0,49.352,49.381,49.3447,49.3738,67100.0
2011-03-21 14:20:00,67.99,67.99,67.88,67.88,40200.0,49.3738,49.3738,49.2939,49.2939,40200.0
2011-03-21 14:30:00,67.89,67.95,67.89,67.92,29500.0,49.3012,49.3447,49.3012,49.3229,29500.0
2011-03-21 14:40:00,67.92,67.92,67.79,67.81,19900.0,49.3229,49.3229,49.2285,49.2431,19900.0
2011-03-21 14:50:00,67.81,67.84,67.75,67.76,50000.0,49.2431,49.2648,49.1995,49.2067,50000.0
2011-03-21 15:00:00,67.77,67.8,67.69,67.74,65300.0,49.214,49.2358,49.1559,49.1922,65300.0
2011-03-21 15:10:00,67.73,67.74,67.61,67.65,58300.0,49.185,49.1922,49.0978,49.1269,58300.0
2011-03-21 15:20:00,67.65,67.66,67.54,67.6,60700.0,49.1269,49.1341,49.047,49.0906,60700.0
2011-03-21 15:30:00,67.6,67.75,67.59,67.72,80700.0,49.0906,49.1995,49.0833,49.1777,80700.0
2011-03-21 15:40:00,67.71,67.81,67.68,67.81,131200.0,49.1704,49.2431,49.1487,49.2431,131200.0
2011-03-21 15:50:00,67.81,67.87,67.74,67.79,163000.0,49.2431,49.2866,49.1922,49.2285,163000.0
2011-03-22 09:30:00,67.91,68.49,67.55,68.42,270600.0,49.3157,49.7369,49.0542,49.686,270600.0
2011-03-22 09:40:00,68.41,68.46,67.91,67.93,139500.0,49.6788,49.7151,49.3157,49.3302,139500.0
2011-03-22 09:50:00,67.92,68.41,67.91,68.16,101900.0,49.3229,49.6788,49.3157,49.4972,101900.0
2011-03-22 10:00:00,68.15,68.33,68.1,68.14,49900.0,49.49,49.6207,49.4537,49.4827,49900.0
2011-03-22 10:10:00,68.19,68.2,67.91,68.07,64000.0,49.519,49.5263,49.3157,49.4319,64000.0
2011-03-22 10:20:00,68.03,68.18,67.91,68.18,62800.0,49.4028,49.5117,49.3157,49.5117,62800.0
2011-03-22 10:30:00,68.15,68.16,67.9,67.93,29300.0,49.49,49.4972,49.3084,49.3302,29300.0
2011-03-22 10:40:00,67.93,68.06,67.7,67.7,52100.0,49.3302,49.4246,49.1632,49.1632,52100.0
2011-03-22 10:50:00,67.7,67.75,67.53,67.55,38300.0,49.1632,49.1995,49.0397,49.0542,38300.0
2011-03-22 11:00:00,67.53,67.66,67.52,67.61,42400.0,49.0397,49.1341,49.0325,49.0978,42400.0
2011-03-22 11:10:00,67.59,67.61,67.39,67.52,59000.0,49.0833,49.0978,48.9381,49.0325,59000.0
2011-03-22 11:20:00,67.52,67.71,67.47,67.59,31400.0,49.0325,49.1704,48.9961,49.0833,31400.0
2011-03-22 11:30:00,67.59,67.68,67.46,67.6,22600.0,49.0833,49.1487,48.9889,49.0906,22600.0
2011-03-22 11:40:00,67.6,67.62,67.51,67.57,24200.0,49.0906,49.1051,49.0252,49.0688,24200.0
2011-03-22 11:50:00,67.58,67.67,67.54,67.64,21200.0,49.076,49.1414,49.047,49.1196,21200.0
2011-03-22 12:00:00,67.65,67.67,67.53,67.57,34100.0,49.1269,49.1414,49.0397,49.0688,34100.0
2011-03-22 12:10:00,67.55,67.71,67.55,67.69,36600.0,49.0542,49.1704,49.0542,49.1559,36600.0
2011-03-22 12:20:00,67.69,67.76,67.64,67.7,30200.0,49.1559,49.2067,49.1196,49.1632,30200.0
2011-03-22 12:30:00,67.71,67.81,67.67,67.79,31400.0,49.1704,49.2431,49.1414,49.2285,31400.0
2011-03-22 12:40:00,67.79,67.79,67.67,67.71,44600.0,49.2285,49.2285,49.1414,49.1704,44600.0
2011-03-22 12:50:00,67.71,67.75,67.66,67.72,28700.0,49.1704,49.1995,49.1341,49.1777,28700.0
2011-03-22 13:00:00,67.72,67.79,67.7,67.7,41100.0,49.1777,49.2285,49.1632,49.1632,41100.0
2011-03-22 13:10:00,67.7,67.74,67.63,67.7,33100.0,49.1632,49.1922,49.1123,49.1632,33100.0
2011-03-22 13:20:00,67.69,67.7,67.6,67.63,54600.0,49.1559,49.1632,49.0906,49.1123,54600.0
2011-03-22 13:30:00,67.62,67.62,67.51,67.53,18000.0,49.1051,49.1051,49.0252,49.0397,18000.0
2011-03-22 13:40:00,67.53,67.54,67.46,67.52,38600.0,49.0397,49.047,48.9889,49.0325,38600.0
2011-03-22 13:50:00,67.53,67.59,67.4,67.41,36100.0,49.0397,49.0833,48.9453,48.9526,36100.0
2011-03-22 14:00:00,67.41,67.47,67.29,67.29,45500.0,48.9526,48.9961,48.8654,48.8654,45500.0
2011-03-22 14:10:00,67.29,67.35,67.23,67.31,38800.0,48.8654,48.909,48.8219,48.88,38800.0
2011-03-22 14:20:00,67.31,67.31,67.22,67.23,29700.0,48.88,48.88,48.8146,48.8219,29700.0
2011-03-22 14:30:00,67.24,67.32,67.23,67.26,45600.0,48.8291,48.8872,48.8219,48.8436,45600.0
2011-03-22 14:40:00,67.26,67.35,67.24,67.27,37500.0,48.8436,48.909,48.8291,48.8509,37500.0
2011-03-22 14:50:00,67.27,67.37,67.17,67.34,26400.0,48.8509,48.9235,48.7783,48.9017,26400.0
2011-03-22 15:00:00,67.35,67.37,67.25,67.29,33200.0,48.909,48.9235,48.8364,48.8654,33200.0
2011-03-22 15:10:00,67.3,67.42,67.28,67.4,32500.0,48.8727,48.9598,48.8582,48.9453,32500.0
2011-03-22 15:20:00,67.4,67.43,67.38,67.38,32800.0,48.9453,48.9671,48.9308,48.9308,32800.0
2011-03-22 15:30:00,67.39,67.55,67.38,67.52,60300.0,48.9381,49.0542,48.9308,49.0325,60300.0
2011-03-22 15:40:00,67.53,67.55,67.45,67.45,79100.0,49.0397,49.0542,48.9816,48.9816,79100.0
2011-03-22 15:50:00,67.44,67.48,67.29,67.31,131700.0,48.9744,49.0034,48.8654,48.88,131700.0
2011-03-23 09:30:00,67.09,67.33,67.04,67.13,80300.0,48.7202,48.8945,48.6839,48.7492,80300.0
2011-03-23 09:40:00,67.06,67.11,66.85,66.98,54300.0,48.6984,48.7347,48.5459,48.6403,54300.0
2011-03-23 09:50:00,66.98,67.11,66.92,67.0,41200.0,48.6403,48.7347,48.5967,48.6548,41200.0
2011-03-23 10:00:00,66.95,67.01,66.75,66.81,38900.0,48.6185,48.6621,48.4733,48.5169,38900.0
2011-03-23 10:10:00,66.84,66.84,66.6,66.67,60200.0,48.5386,48.5386,48.3644,48.4152,60200.0
2011-03-23 10:20:00,66.65,66.92,66.65,66.92,34200.0,48.4007,48.5967,48.4007,48.5967,34200.0
2011-03-23 10:30:00,66.91,66.98,66.73,66.8,41600.0,48.5895,48.6403,48.4588,48.5096,41600.0
2011-03-23 10:40:00,66.8,66.8,66.5,66.6,58800.0,48.5096,48.5096,48.2917,48.3644,58800.0
2011-03-23 10:50:00,66.62,66.72,66.56,66.62,19400.0,48.3789,48.4515,48.3353,48.3789,19400.0
2011-03-23 11:00:00,66.64,66.88,66.64,66.79,31800.0,48.3934,48.5677,48.3934,48.5023,31800.0
2011-03-23 11:10:00,66.79,66.88,66.76,66.81,25900.0,48.5023,48.5677,48.4806,48.5169,25900.0
2011-03-23 11:20:00,66.83,66.92,66.78,66.81,35500.0,48.5314,48.5967,48.4951,48.5169,35500.0
2011-03-23 11:30:00,66.82,66.97,66.82,66.9,23000.0,48.5241,48.6331,48.5241,48.5822,23000.0
2011-03-23 11:40:00,66.91,66.96,66.85,66.91,25500.0,48.5895,48.6258,48.5459,48.5895,25500.0
2011-03-23 11:50:00,66.9,66.97,66.83,66.85,21800.0,48.5822,48.6331,48.5314,48.5459,21800.0
2011-03-23 12:00:00,66.85,66.92,66.81,66.82,18500.0,48.5459,48.5967,48.5169,48.5241,18500.0
2011-03-23 12:10:00,66.8,66.81,66.61,66.63,40300.0,48.5096,48.5169,48.3716,48.3861,40300.0
2011-03-23 12:20:00,66.64,66.89,66.63,66.86,35500.0,48.3934,48.575,48.3861,48.5532,35500.0
2011-03-23 12:30:00,66.86,66.92,66.8,66.82,43600.0,48.5532,48.5967,48.5096,48.5241,43600.0
2011-03-23 12:40:00,66.84,66.97,66.84,66.9,37900.0,48.5386,48.6331,48.5386,48.5822,37900.0
2011-03-23 12:50:00,66.91,66.96,66.89,66.9,31600.0,48.5895,48.6258,48.575,48.5822,31600.0
2011-03-23 13:00:00,66.89,66.99,66.89,66.94,23800.0,48.575,48.6476,48.575,48.6113,23800.0
2011-03-23 13:10:00,66.94,66.98,66.87,66.98,19800.0,48.6113,48.6403,48.5604,48.6403,19800.0
2011-03-23 13:20:00,66.97,67.0,66.88,66.94,11700.0,48.6331,48.6548,48.5677,48.6113,11700.0
2011-03-23 13:30:00,66.95,67.05,66.93,66.95,16800.0,48.6185,48.6911,48.604,48.6185,16800.0
2011-03-23 13:40:00,66.94,66.96,66.89,66.9,15000.0,48.6113,48.6258,48.575,48.5822,15000.0
2011-03-23 13:50:00,66.9,67.01,66.9,66.95,24600.0,48.5822,48.6621,48.5822,48.6185,24600.0
2011-03-23 14:00:00,66.93,66.95,66.88,66.94,22400.0,48.604,48.6185,48.5677,48.6113,22400.0
2011-03-23 14:10:00,66.94,66.94,66.84,66.85,32500.0,48.6113,48.6113,48.5386,48.5459,32500.0
2011-03-23 14:20:00,66.85,66.85,66.77,66.8,43200.0,48.5459,48.5459,48.4878,48.5096,43200.0
2011-03-23 14:30:00,66.78,66.8,66.72,66.78,35800.0,48.4951,48.5096,48.4515,48.4951,35800.0
2011-03-23 14:40:00,66.79,66.8,66.73,66.75,63700.0,48.5023,48.5096,48.4588,48.4733,63700.0
2011-03-23 14:50:00,66.75,66.94,66.75,66.84,89000.0,48.4733,48.6113,48.4733,48.5386,89000.0
2011-03-23 15:00:00,66.85,66.85,66.71,66.78,89100.0,48.5459,48.5459,48.4442,48.4951,89100.0
2011-03-23 15:10:00,66.77,66.85,66.76,66.8,64800.0,48.4878,48.5459,48.4806,48.5096,64800.0
2011-03-23 15:20:00,66.79,66.84,66.75,66.78,64800.0,48.5023,48.5386,48.4733,48.4951,64800.0
2011-03-23 15:30:00,66.81,66.85,66.74,66.8,88800.0,48.5169,48.5459,48.466,48.5096,88800.0
2011-03-23 15:40:00,66.8,66.87,66.75,66.77,116700.0,48.5096,48.5604,48.4733,48.4878,116700.0
2011-03-23 15:50:00,66.77,66.77,66.69,66.7,173600.0,48.4878,48.4878,48.4297,48.437,173600.0
2011-03-24 09:30:00,66.91,67.24,66.91,67.03,82500.0,48.5895,48.8291,48.5895,48.6766,82500.0
2011-03-24 09:40:00,67.01,67.05,66.86,67.01,68000.0,48.6621,48.6911,48.5532,48.6621,68000.0
2011-03-24 09:50:00,67.01,67.1,66.89,66.95,70000.0,48.6621,48.7275,48.575,48.6185,70000.0
2011-03-24 10:00:00,66.94,67.23,66.92,67.09,57600.0,48.6113,48.8219,48.5967,48.7202,57600.0
2011-03-24 10:10:00,67.08,67.08,66.9,66.95,46200.0,48.7129,48.7129,48.5822,48.6185,46200.0
2011-03-24 10:20:00,66.98,67.11,66.93,67.03,37400.0,48.6403,48.7347,48.604,48.6766,37400.0
2011-03-24 10:30:00,67.02,67.14,67.02,67.06,30300.0,48.6694,48.7565,48.6694,48.6984,30300.0
2011-03-24 10:40:00,67.06,67.1,66.92,66.93,20800.0,48.6984,48.7275,48.5967,48.604,20800.0
2011-03-24 10:50:00,66.96,67.18,66.95,67.13,51300.0,48.6258,48.7856,48.6185,48.7492,51300.0
2011-03-24 11:00:00,67.14,67.21,67.07,67.07,46200.0,48.7565,48.8073,48.7057,48.7057,46200.0
2011-03-24 11:10:00,67.08,67.18,67.06,67.13,63500.0,48.7129,48.7856,48.6984,48.7492,63500.0
2011-03-24 11:20:00,67.14,67.2,67.11,67.15,51500.0,48.7565,48.8001,48.7347,48.7638,51500.0
2011-03-24 11:30:00,67.15,67.22,67.14,67.21,44200.0,48.7638,48.8146,48.7565,48.8073,44200.0
2011-03-24 11:40:00,67.2,67.32,67.2,67.21,69600.0,48.8001,48.8872,48.8001,48.8073,69600.0
2011-03-24 11:50:00,67.23,67.42,67.19,67.32,47500.0,48.8219,48.9598,48.7928,48.8872,47500.0
2011-03-24 12:00:00,67.32,67.48,67.31,67.38,40800.0,48.8872,49.0034,48.88,48.9308,40800.0
2011-03-24 12:10:00,67.36,67.48,67.34,67.48,32400.0,48.9163,49.0034,48.9017,49.0034,32400.0
2011-03-24 12:20:00,67.47,67.47,67.37,67.4,26600.0,48.9961,48.9961,48.9235,48.9453,26600.0
2011-03-24 12:30:00,67.39,67.39,67.26,67.32,37300.0,48.9381,48.9381,48.8436,48.8872,37300.0
2011-03-24 12:40:00,67.32,67.32,67.23,67.29,16700.0,48.8872,48.8872,48.8219,48.8654,16700.0
2011-03-24 12:50:00,67.28,67.31,67.21,67.26,35700.0,48.8582,48.88,48.8073,48.8436,35700.0
2011-03-24 13:00:00,67.26,67.28,67.2,67.22,18400.0,48.8436,48.8582,48.8001,48.8146,18400.0
2011-03-24 13:10:00,67.21,67.32,67.21,67.29,16800.0,48.8073,48.8872,48.8073,48.8654,16800.0
2011-03-24 13:20:00,67.27,67.3,67.23,67.27,23000.0,48.8509,48.8727,48.8219,48.8509,23000.0
2011-03-24 13:30:00,67.27,67.31,67.24,67.26,37500.0,48.8509,48.88,48.8291,48.8436,37500.0
2011-03-24 13:40:00,67.26,67.31,67.15,67.22,23800.0,48.8436,48.88,48.7638,48.8146,23800.0
2011-03-24 13:50:00,67.21,67.28,67.18,67.26,32200.0,48.8073,48.8582,48.7856,48.8436,32200.0
2011-03-24 14:00:00,67.27,67.4,67.26,67.38,42200.0,48.8509,48.9453,48.8436,48.9308,42200.0
2011-03-24 14:10:00,67.38,67.38,67.29,67.35,56300.0,48.9308,48.9308,48.8654,48.909,56300.0
2011-03-24 14:20:00,67.36,67.51,67.35,67.48,63800.0,48.9163,49.0252,48.909,49.0034,63800.0
2011-03-24 14:30:00,67.47,67.56,67.47,67.51,58200.0,48.9961,49.0615,48.9961,49.0252,58200.0
2011-03-24 14:40:00,67.51,67.56,67.49,67.5,32700.0,49.0252,49.0615,49.0107,49.0179,32700.0
2011-03-24 14:50:00,67.5,67.56,67.49,67.51,39400.0,49.0179,49.0615,49.0107,49.0252,39400.0
2011-03-24 15:00:00,67.52,67.54,67.49,67.53,45400.0,49.0325,49.047,49.0107,49.0397,45400.0
2011-03-24 15:10:00,67.52,67.62,67.51,67.61,50400.0,49.0325,49.1051,49.0252,49.0978,50400.0
2011-03-24 15:20:00,67.61,67.78,67.6,67.77,110700.0,49.0978,49.2213,49.0906,49.214,110700.0
2011-03-24 15:30:00,67.76,67.79,67.71,67.71,82000.0,49.2067,49.2285,49.1704,49.1704,82000.0
2011-03-24 15:40:00,67.71,67.79,67.68,67.74,124500.0,49.1704,49.2285,49.1487,49.1922,124500.0
2011-03-24 15:50:00,67.73,67.77,67.7,67.76,142000.0,49.185,49.214,49.1632,49.2067,142000.0
2011-03-25 09:30:00,67.84,68.04,67.83,67.95,122900.0,49.2648,49.4101,49.2576,49.3447,122900.0
2011-03-25 09:40:00,67.93,68.15,67.81,68.15,83400.0,49.3302,49.49,49.2431,49.49,83400.0
2011-03-25 09:50:00,68.17,68.25,68.1,68.25,60700.0,49.5045,49.5626,49.4537,49.5626,60700.0
2011-03-25 10:00:00,68.25,68.45,68.19,68.36,74900.0,49.5626,49.7078,49.519,49.6425,74900.0
2011-03-25 10:10:00,68.34,68.38,68.1,68.16,89900.0,49.6279,49.657,49.4537,49.4972,89900.0
2011-03-25 10:20:00,68.16,68.37,68.12,68.32,37900.0,49.4972,49.6497,49.4682,49.6134,37900.0
2011-03-25 10:30:00,68.33,68.45,68.27,68.34,35000.0,49.6207,49.7078,49.5771,49.6279,35000.0
2011-03-25 10:40:00,68.37,68.53,68.37,68.48,40300.0,49.6497,49.7659,49.6497,49.7296,40300.0
2011-03-25 10:50:00,68.47,68.74,68.41,68.67,61400.0,49.7223,49.9184,49.6788,49.8676,61400.0
2011-03-25 11:00:00,68.67,68.82,68.66,68.81,94300.0,49.8676,49.9765,49.8603,49.9692,94300.0
2011-03-25 11:10:00,68.8,68.8,68.59,68.76,38000.0,49.962,49.962,49.8095,49.9329,38000.0
2011-03-25 11:20:00,68.77,68.85,68.76,68.84,78000.0,49.9402,49.9983,49.9329,49.991,78000.0
2011-03-25 11:30:00,68.83,68.87,68.82,68.83,32900.0,49.9838,50.0128,49.9765,49.9838,32900.0
2011-03-25 11:40:00,68.83,68.89,68.74,68.89,40200.0,49.9838,50.0273,49.9184,50.0273,40200.0
2011-03-25 11:50:00,68.88,69.0,68.8,68.83,101600.0,50.0201,50.1072,49.962,49.9838,101600.0
2011-03-25 12:00:00,68.84,68.84,68.62,68.64,43100.0,49.991,49.991,49.8313,49.8458,43100.0
2011-03-25 12:10:00,68.64,68.7,68.57,68.68,48500.0,49.8458,49.8894,49.795,49.8748,48500.0
2011-03-25 12:20:00,68.66,68.69,68.57,68.59,29600.0,49.8603,49.8821,49.795,49.8095,29600.0
2011-03-25 12:30:00,68.57,68.61,68.52,68.57,27400.0,49.795,49.824,49.7587,49.795,27400.0
2011-03-25 12:40:00,68.57,68.6,68.52,68.6,16200.0,49.795,49.8167,49.7587,49.8167,16200.0
2011-03-25 12:50:00,68.58,68.63,68.56,68.56,23700.0,49.8022,49.8385,49.7877,49.7877,23700.0
2011-03-25 13:00:00,68.57,68.61,68.52,68.55,24600.0,49.795,49.824,49.7587,49.7804,24600.0
2011-03-25 13:10:00,68.55,68.59,68.52,68.56,29300.0,49.7804,49.8095,49.7587,49.7877,29300.0
2011-03-25 13:20:00,68.56,68.64,68.56,68.62,33900.0,49.7877,49.8458,49.7877,49.8313,33900.0
2011-03-25 13:30:00,68.63,68.7,68.57,68.69,45700.0,49.8385,49.8894,49.795,49.8821,45700.0
2011-03-25 13:40:00,68.68,68.72,68.64,68.68,39600.0,49.8748,49.9039,49.8458,49.8748,39600.0
2011-03-25 13:50:00,68.69,68.7,68.56,68.57,48600.0,49.8821,49.8894,49.7877,49.795,48600.0
2011-03-25 14:00:00,68.57,68.6,68.55,68.58,32400.0,49.795,49.8167,49.7804,49.8022,32400.0
2011-03-25 14:10:00,68.58,68.66,68.56,68.58,48800.0,49.8022,49.8603,49.7877,49.8022,48800.0
2011-03-25 14:20:00,68.58,68.65,68.56,68.64,49900.0,49.8022,49.8531,49.7877,49.8458,49900.0
2011-03-25 14:30:00,68.63,68.67,68.6,68.65,37200.0,49.8385,49.8676,49.8167,49.8531,37200.0
2011-03-25 14:40:00,68.64,68.76,68.59,68.72,31800.0,49.8458,49.9329,49.8095,49.9039,31800.0
2011-03-25 14:50:00,68.72,68.76,68.67,68.68,19300.0,49.9039,49.9329,49.8676,49.8748,19300.0
2011-03-25 15:00:00,68.69,68.77,68.65,68.75,39100.0,49.8821,49.9402,49.8531,49.9257,39100.0
2011-03-25 15:10:00,68.75,68.83,68.71,68.71,57200.0,49.9257,49.9838,49.8966,49.8966,57200.0
2011-03-25 15:20:00,68.72,68.73,68.64,68.66,54100.0,49.9039,49.9112,49.8458,49.8603,54100.0
2011-03-25 15:30:00,68.65,68.82,68.65,68.81,64100.0,49.8531,49.9765,49.8531,49.9692,64100.0
2011-03-25 15:40:00,68.81,68.89,68.69,68.72,130100.0,49.9692,50.0273,49.8821,49.9039,130100.0
2011-03-25 15:50:00,68.72,68.73,68.64,68.68,163600.0,49.9039,49.9112,49.8458,49.8748,163600.0
2011-03-28 09:30:00,68.73,68.85,68.53,68.61,109400.0,49.9112,49.9983,49.7659,49.824,109400.0
2011-03-28 09:40:00,68.59,68.88,68.43,68.85,62500.0,49.8095,50.0201,49.6933,49.9983,62500.0
2011-03-28 09:50:00,68.86,68.98,68.74,68.83,39600.0,50.0056,50.0927,49.9184,49.9838,39600.0
2011-03-28 10:00:00,68.84,68.9,68.6,68.86,69300.0,49.991,50.0346,49.8167,50.0056,69300.0
2011-03-28 10:10:00,68.86,69.0,68.76,68.94,40500.0,50.0056,50.1072,49.9329,50.0637,40500.0
2011-03-28 10:20:00,68.95,69.0,68.89,68.91,50200.0,50.0709,50.1072,50.0273,50.0419,50200.0
2011-03-28 10:30:00,68.91,68.95,68.69,68.79,54500.0,50.0419,50.0709,49.8821,49.9547,54500.0
2011-03-28 10:40:00,68.81,68.88,68.74,68.77,29500.0,49.9692,50.0201,49.9184,49.9402,29500.0
2011-03-28 10:50:00,68.77,68.81,68.64,68.67,30100.0,49.9402,49.9692,49.8458,49.8676,30100.0
2011-03-28 11:00:00,68.67,68.73,68.59,68.7,40300.0,49.8676,49.9112,49.8095,49.8894,40300.0
2011-03-28 11:10:00,68.7,68.77,68.64,68.7,41800.0,49.8894,49.9402,49.8458,49.8894,41800.0
2011-03-28 11:20:00,68.71,68.8,68.67,68.8,36100.0,49.8966,49.962,49.8676,49.962,36100.0
2011-03-28 11:30:00,68.8,68.82,68.6,68.71,32300.0,49.962,49.9765,49.8167,49.8966,32300.0
2011-03-28 11:40:00,68.7,68.71,68.49,68.65,30400.0,49.8894,49.8966,49.7369,49.8531,30400.0
2011-03-28 11:50:00,68.63,68.75,68.62,68.69,22500.0,49.8385,49.9257,49.8313,49.8821,22500.0
2011-03-28 12:00:00,68.69,68.74,68.61,68.63,29100.0,49.8821,49.9184,49.824,49.8385,29100.0
2011-03-28 12:10:00,68.63,68.65,68.58,68.61,14900.0,49.8385,49.8531,49.8022,49.824,14900.0
2011-03-28 12:20:00,68.62,68.67,68.59,68.66,12400.0,49.8313,49.8676,49.8095,49.8603,12400.0
2011-03-28 12:30:00,68.66,68.72,68.64,68.67,13300.0,49.8603,49.9039,49.8458,49.8676,13300.0
2011-03-28 12:40:00,68.7,68.74,68.7,68.7,11300.0,49.8894,49.9184,49.8894,49.8894,11300.0
2011-03-28 12:50:00,68.71,68.74,68.65,68.71,32900.0,49.8966,49.9184,49.8531,49.8966,32900.0
2011-03-28 13:00:00,68.71,68.78,68.68,68.74,12800.0,49.8966,49.9475,49.8748,49.9184,12800.0
2011-03-28 13:10:00,68.74,68.8,68.72,68.78,41100.0,49.9184,49.962,49.9039,49.9475,41100.0
2011-03-28 13:20:00,68.78,68.79,68.7,68.75,15900.0,49.9475,49.9547,49.8894,49.9257,15900.0
2011-03-28 13:30:00,68.73,68.79,68.72,68.76,14000.0,49.9112,49.9547,49.9039,49.9329,14000.0
2011-03-28 13:40:00,68.76,68.79,68.71,68.71,15400.0,49.9329,49.9547,49.8966,49.8966,15400.0
2011-03-28 13:50:00,68.71,68.77,68.67,68.75,16300.0,49.8966,49.9402,49.8676,49.9257,16300.0
2011-03-28 14:00:00,68.75,68.77,68.71,68.76,23000.0,49.9257,49.9402,49.8966,49.9329,23000.0
2011-03-28 14:10:00,68.77,68.83,68.76,68.81,27900.0,49.9402,49.9838,49.9329,49.9692,27900.0
2011-03-28 14:20:00,68.81,68.96,68.8,68.91,28300.0,49.9692,50.0782,49.962,50.0419,28300.0
2011-03-28 14:30:00,68.91,69.0,68.91,68.98,31700.0,50.0419,50.1072,50.0419,50.0927,31700.0
2011-03-28 14:40:00,68.98,68.99,68.91,68.94,45600.0,50.0927,50.1,50.0419,50.0637,45600.0
2011-03-28 14:50:00,68.94,68.94,68.83,68.86,37900.0,50.0637,50.0637,49.9838,50.0056,37900.0
2011-03-28 15:00:00,68.87,68.96,68.86,68.92,43600.0,50.0128,50.0782,50.0056,50.0491,43600.0
2011-03-28 15:10:00,68.92,68.98,68.91,68.95,31800.0,50.0491,50.0927,50.0419,50.0709,31800.0
2011-03-28 15:20:00,68.95,68.98,68.91,68.93,76500.0,50.0709,50.0927,50.0419,50.0564,76500.0
2011-03-28 15:30:00,68.93,68.96,68.89,68.94,89300.0,50.0564,50.0782,50.0273,50.0637,89300.0
2011-03-28 15:40:00,68.93,68.96,68.78,68.83,118700.0,50.0564,50.0782,49.9475,49.9838,118700.0
2011-03-28 15:50:00,68.82,68.86,68.76,68.79,125700.0,49.9765,50.0056,49.9329,49.9547,125700.0
2011-03-29 09:30:00,68.68,68.83,68.49,68.83,77400.0,49.8748,49.9838,49.7369,49.9838,77400.0
2011-03-29 09:40:00,68.8,68.85,68.56,68.68,50700.0,49.962,49.9983,49.7877,49.8748,50700.0
2011-03-29 09:50:00,68.69,69.01,68.69,68.98,96400.0,49.8821,50.1145,49.8821,50.0927,96400.0
2011-03-29 10:00:00,68.99,69.1,68.82,69.06,65100.0,50.1,50.1798,49.9765,50.1508,65100.0
2011-03-29 10:10:00,69.09,69.4,69.04,69.37,103200.0,50.1726,50.3977,50.1363,50.3759,103200.0
2011-03-29 10:20:00,69.35,69.47,69.28,69.41,65000.0,50.3614,50.4485,50.3106,50.405,65000.0
2011-03-29 10:30:00,69.36,69.49,69.31,69.32,60100.0,50.3687,50.4631,50.3323,50.3396,60100.0
2011-03-29 10:40:00,69.3,69.33,69.22,69.26,22200.0,50.3251,50.3469,50.267,50.296,22200.0
2011-03-29 10:50:00,69.26,69.3,69.19,69.27,23700.0,50.296,50.3251,50.2452,50.3033,23700.0
2011-03-29 11:00:00,69.27,69.33,69.26,69.32,68800.0,50.3033,50.3469,50.296,50.3396,68800.0
2011-03-29 11:10:00,69.3,69.39,69.27,69.35,16000.0,50.3251,50.3904,50.3033,50.3614,16000.0
2011-03-29 11:20:00,69.35,69.54,69.35,69.47,47100.0,50.3614,50.4994,50.3614,50.4485,47100.0
2011-03-29 11:30:00,69.47,69.55,69.38,69.4,19300.0,50.4485,50.5066,50.3832,50.3977,19300.0
2011-03-29 11:40:00,69.4,69.42,69.28,69.3,41500.0,50.3977,50.4122,50.3106,50.3251,41500.0
2011-03-29 11:50:00,69.3,69.3,69.25,69.28,21800.0,50.3251,50.3251,50.2888,50.3106,21800.0
2011-03-29 12:00:00,69.29,69.32,69.25,69.29,24400.0,50.3178,50.3396,50.2888,50.3178,24400.0
2011-03-29 12:10:00,69.29,69.3,69.27,69.3,24800.0,50.3178,50.3251,50.3033,50.3251,24800.0
2011-03-29 12:20:00,69.3,69.34,69.19,69.19,41300.0,50.3251,50.3541,50.2452,50.2452,41300.0
2011-03-29 12:30:00,69.19,69.29,69.16,69.28,16500.0,50.2452,50.3178,50.2234,50.3106,16500.0
2011-03-29 12:40:00,69.29,69.29,69.19,69.24,17900.0,50.3178,50.3178,50.2452,50.2815,17900.0
2011-03-29 12:50:00,69.25,69.28,69.22,69.26,16700.0,50.2888,50.3106,50.267,50.296,16700.0
2011-03-29 13:00:00,69.25,69.29,69.23,69.24,13200.0,50.2888,50.3178,50.2742,50.2815,13200.0
2011-03-29 13:10:00,69.23,69.27,69.21,69.23,14700.0,50.2742,50.3033,50.2597,50.2742,14700.0
2011-03-29 13:20:00,69.26,69.27,69.2,69.22,11900.0,50.296,50.3033,50.2525,50.267,11900.0
2011-03-29 13:30:00,69.2,69.26,69.18,69.22,17700.0,50.2525,50.296,50.2379,50.267,17700.0
2011-03-29 13:40:00,69.22,69.23,69.17,69.23,19400.0,50.267,50.2742,50.2307,50.2742,19400.0
2011-03-29 13:50:00,69.23,69.26,69.19,69.25,22500.0,50.2742,50.296,50.2452,50.2888,22500.0
2011-03-29 14:00:00,69.24,69.33,69.22,69.3,44700.0,50.2815,50.3469,50.267,50.3251,44700.0
2011-03-29 14:10:00,69.31,69.31,69.25,69.28,29500.0,50.3323,50.3323,50.2888,50.3106,29500.0
2011-03-29 14:20:00,69.27,69.28,69.19,69.19,13100.0,50.3033,50.3106,50.2452,50.2452,13100.0
2011-03-29 14:30:00,69.19,69.23,69.16,69.16,16600.0,50.2452,50.2742,50.2234,50.2234,16600.0
2011-03-29 14:40:00,69.15,69.27,69.13,69.26,29500.0,50.2162,50.3033,50.2016,50.296,29500.0
2011-03-29 14:50:00,69.26,69.39,69.21,69.37,112700.0,50.296,50.3904,50.2597,50.3759,112700.0
2011-03-29 15:00:00,69.37,69.42,69.34,69.39,50300.0,50.3759,50.4122,50.3541,50.3904,50300.0
2011-03-29 15:10:00,69.4,69.48,69.37,69.47,51600.0,50.3977,50.4558,50.3759,50.4485,51600.0
2011-03-29 15:20:00,69.46,69.53,69.46,69.53,70300.0,50.4413,50.4921,50.4413,50.4921,70300.0
2011-03-29 15:30:00,69.54,69.56,69.5,69.53,67800.0,50.4994,50.5139,50.4703,50.4921,67800.0
2011-03-29 15:40:00,69.53,69.59,69.52,69.57,109600.0,50.4921,50.5357,50.4848,50.5212,109600.0
2011-03-29 15:50:00,69.58,69.59,69.53,69.58,178800.0,50.5284,50.5357,50.4921,50.5284,178800.0
2011-03-30 09:30:00,69.96,70.0,69.71,69.78,135900.0,50.8044,50.8334,50.6228,50.6737,135900.0
2011-03-30 09:40:00,69.78,69.98,69.65,69.66,145900.0,50.6737,50.8189,50.5792,50.5865,145900.0
2011-03-30 09:50:00,69.68,69.82,69.53,69.56,134300.0,50.601,50.7027,50.4921,50.5139,134300.0
2011-03-30 10:00:00,69.58,69.66,69.51,69.55,91300.0,50.5284,50.5865,50.4776,50.5066,91300.0
2011-03-30 10:10:00,69.55,69.6,69.46,69.54,44600.0,50.5066,50.5429,50.4413,50.4994,44600.0
2011-03-30 10:20:00,69.56,69.59,69.45,69.53,47000.0,50.5139,50.5357,50.434,50.4921,47000.0
2011-03-30 10:30:00,69.54,69.57,69.33,69.38,81600.0,50.4994,50.5212,50.3469,50.3832,81600.0
2011-03-30 10:40:00,69.38,69.58,69.37,69.48,55700.0,50.3832,50.5284,50.3759,50.4558,55700.0
2011-03-30 10:50:00,69.49,69.53,69.44,69.47,33700.0,50.4631,50.4921,50.4267,50.4485,33700.0
2011-03-30 11:00:00,69.49,69.5,69.35,69.41,38700.0,50.4631,50.4703,50.3614,50.405,38700.0
2011-03-30 11:10:00,69.4,69.4,69.31,69.34,40000.0,50.3977,50.3977,50.3323,50.3541,40000.0
2011-03-30 11:20:00,69.34,69.35,69.1,69.11,118100.0,50.3541,50.3614,50.1798,50.1871,118100.0
2011-03-30 11:30:00,69.11,69.29,69.09,69.25,68700.0,50.1871,50.3178,50.1726,50.2888,68700.0
2011-03-30 11:40:00,69.28,69.37,69.23,69.35,40700.0,50.3106,50.3759,50.2742,50.3614,40700.0
2011-03-30 11:50:00,69.36,69.39,69.31,69.32,33900.0,50.3687,50.3904,50.3323,50.3396,33900.0
2011-03-30 12:00:00,69.33,69.35,69.23,69.23,48500.0,50.3469,50.3614,50.2742,50.2742,48500.0
2011-03-30 12:10:00,69.22,69.44,69.18,69.43,46800.0,50.267,50.4267,50.2379,50.4195,46800.0
2011-03-30 12:20:00,69.42,69.55,69.41,69.45,35400.0,50.4122,50.5066,50.405,50.434,35400.0
2011-03-30 12:30:00,69.44,69.44,69.37,69.4,35800.0,50.4267,50.4267,50.3759,50.3977,35800.0
2011-03-30 12:40:00,69.41,69.47,69.41,69.44,25200.0,50.405,50.4485,50.405,50.4267,25200.0
2011-03-30 12:50:00,69.45,69.52,69.45,69.5,19400.0,50.434,50.4848,50.434,50.4703,19400.0
2011-03-30 13:00:00,69.49,69.55,69.46,69.48,29100.0,50.4631,50.5066,50.4413,50.4558,29100.0
2011-03-30 13:10:00,69.47,69.49,69.41,69.43,21000.0,50.4485,50.4631,50.405,50.4195,21000.0
2011-03-30 13:20:00,69.42,69.44,69.31,69.34,30000.0,50.4122,50.4267,50.3323,50.3541,30000.0
2011-03-30 13:30:00,69.33,69.37,69.28,69.33,26000.0,50.3469,50.3759,50.3106,50.3469,26000.0
2011-03-30 13:40:00,69.32,69.34,69.25,69.27,32600.0,50.3396,50.3541,50.2888,50.3033,32600.0
2011-03-30 13:50:00,69.27,69.28,69.22,69.27,36100.0,50.3033,50.3106,50.267,50.3033,36100.0
2011-03-30 14:00:00,69.26,69.33,69.26,69.33,37200.0,50.296,50.3469,50.296,50.3469,37200.0
2011-03-30 14:10:00,69.33,69.33,69.21,69.24,46500.0,50.3469,50.3469,50.2597,50.2815,46500.0
2011-03-30 14:20:00,69.23,69.3,69.21,69.26,60700.0,50.2742,50.3251,50.2597,50.296,60700.0
2011-03-30 14:30:00,69.27,69.31,69.23,69.31,44300.0,50.3033,50.3323,50.2742,50.3323,44300.0
2011-03-30 14:40:00,69.31,69.35,69.19,69.21,36200.0,50.3323,50.3614,50.2452,50.2597,36200.0
2011-03-30 14:50:00,69.21,69.3,69.21,69.25,43600.0,50.2597,50.3251,50.2597,50.2888,43600.0
2011-03-30 15:00:00,69.25,69.31,69.23,69.25,40000.0,50.2888,50.3323,50.2742,50.2888,40000.0
2011-03-30 15:10:00,69.25,69.3,69.22,69.26,102200.0,50.2888,50.3251,50.267,50.296,102200.0
2011-03-30 15:20:00,69.26,69.26,68.95,68.97,126900.0,50.296,50.296,50.0709,50.0854,126900.0
2011-03-30 15:30:00,68.96,69.06,68.94,69.04,93700.0,50.0782,50.1508,50.0637,50.1363,93700.0
2011-03-30 15:40:00,69.05,69.07,69.0,69.01,160700.0,50.1435,50.1581,50.1072,50.1145,160700.0
2011-03-30 15:50:00,69.01,69.06,68.92,68.96,270500.0,50.1145,50.1508,50.0491,50.0782,270500.0
2011-03-31 09:30:00,68.78,69.23,68.78,69.16,69200.0,49.9475,50.2742,49.9475,50.2234,69200.0
2011-03-31 09:40:00,69.16,69.34,69.05,69.19,63000.0,50.2234,50.3541,50.1435,50.2452,63000.0
2011-03-31 09:50:00,69.18,69.43,69.18,69.42,72800.0,50.2379,50.4195,50.2379,50.4122,72800.0
2011-03-31 10:00:00,69.4,69.5,69.3,69.46,66900.0,50.3977,50.4703,50.3251,50.4413,66900.0
2011-03-31 10:10:00,69.46,69.57,69.42,69.54,71600.0,50.4413,50.5212,50.4122,50.4994,71600.0
2011-03-31 10:20:00,69.55,69.61,69.52,69.56,62000.0,50.5066,50.5502,50.4848,50.5139,62000.0
2011-03-31 10:30:00,69.56,69.75,69.55,69.73,53500.0,50.5139,50.6519,50.5066,50.6373,53500.0
2011-03-31 10:40:00,69.73,69.74,69.6,69.67,35000.0,50.6373,50.6446,50.5429,50.5938,35000.0
2011-03-31 10:50:00,69.66,69.7,69.64,69.69,34900.0,50.5865,50.6156,50.572,50.6083,34900.0
2011-03-31 11:00:00,69.68,69.7,69.62,69.66,36700.0,50.601,50.6156,50.5575,50.5865,36700.0
2011-03-31 11:10:00,69.65,69.69,69.57,69.66,39800.0,50.5792,50.6083,50.5212,50.5865,39800.0
2011-03-31 11:20:00,69.66,69.66,69.55,69.61,28500.0,50.5865,50.5865,50.5066,50.5502,28500.0
2011-03-31 11:30:00,69.61,69.67,69.53,69.67,29800.0,50.5502,50.5938,50.4921,50.5938,29800.0
2011-03-31 11:40:00,69.67,69.69,69.6,69.68,24700.0,50.5938,50.6083,50.5429,50.601,24700.0
2011-03-31 11:50:00,69.67,69.77,69.64,69.67,20600.0,50.5938,50.6664,50.572,50.5938,20600.0
2011-03-31 12:00:00,69.66,69.7,69.65,69.68,20600.0,50.5865,50.6156,50.5792,50.601,20600.0
2011-03-31 12:10:00,69.68,69.76,69.67,69.76,13600.0,50.601,50.6591,50.5938,50.6591,13600.0
2011-03-31 12:20:00,69.76,69.88,69.71,69.84,27100.0,50.6591,50.7463,50.6228,50.7172,27100.0
2011-03-31 12:30:00,69.83,69.85,69.74,69.79,9900.0,50.71,50.7245,50.6446,50.6809,9900.0
2011-03-31 12:40:00,69.79,69.95,69.77,69.91,27100.0,50.6809,50.7971,50.6664,50.7681,27100.0
2011-03-31 12:50:00,69.91,69.96,69.83,69.89,20500.0,50.7681,50.8044,50.71,50.7535,20500.0
2011-03-31 13:00:00,69.88,69.91,69.82,69.83,8200.0,50.7463,50.7681,50.7027,50.71,8200.0
2011-03-31 13:10:00,69.83,69.92,69.83,69.88,23400.0,50.71,50.7753,50.71,50.7463,23400.0
2011-03-31 13:20:00,69.86,69.88,69.81,69.84,16300.0,50.7317,50.7463,50.6954,50.7172,16300.0
2011-03-31 13:30:00,69.84,69.89,69.8,69.87,22300.0,50.7172,50.7535,50.6882,50.739,22300.0
2011-03-31 13:40:00,69.88,69.9,69.76,69.76,10500.0,50.7463,50.7608,50.6591,50.6591,10500.0
2011-03-31 13:50:00,69.76,69.76,69.67,69.68,26500.0,50.6591,50.6591,50.5938,50.601,26500.0
2011-03-31 14:00:00,69.69,69.77,69.67,69.77,56600.0,50.6083,50.6664,50.5938,50.6664,56600.0
2011-03-31 14:10:00,69.77,69.81,69.68,69.7,61500.0,50.6664,50.6954,50.601,50.6156,61500.0
2011-03-31 14:20:00,69.7,69.7,69.58,69.58,22400.0,50.6156,50.6156,50.5284,50.5284,22400.0
2011-03-31 14:30:00,69.58,69.6,69.55,69.6,23000.0,50.5284,50.5429,50.5066,50.5429,23000.0
2011-03-31 14:40:00,69.6,69.67,69.57,69.65,46800.0,50.5429,50.5938,50.5212,50.5792,46800.0
2011-03-31 14:50:00,69.65,69.65,69.59,69.64,20100.0,50.5792,50.5792,50.5357,50.572,20100.0
2011-03-31 15:00:00,69.63,69.65,69.54,69.54,28300.0,50.5647,50.5792,50.4994,50.4994,28300.0
2011-03-31 15:10:00,69.55,69.55,69.49,69.5,51100.0,50.5066,50.5066,50.4631,50.4703,51100.0
2011-03-31 15:20:00,69.5,69.51,69.41,69.41,52300.0,50.4703,50.4776,50.405,50.405,52300.0
2011-03-31 15:30:00,69.41,69.42,69.27,69.33,162900.0,50.405,50.4122,50.3033,50.3469,162900.0
2011-03-31 15:40:00,69.35,69.4,69.21,69.25,135300.0,50.3614,50.3977,50.2597,50.2888,135300.0
2011-03-31 15:50:00,69.25,69.29,69.18,69.25,201500.0,50.2888,50.3178,50.2379,50.2888,201500.0
2011-04-01 09:30:00,69.64,69.9,69.61,69.85,49200.0,50.572,50.7608,50.5502,50.7245,49200.0
2011-04-01 09:40:00,69.85,69.85,69.66,69.68,37600.0,50.7245,50.7245,50.5865,50.601,37600.0
2011-04-01 09:50:00,69.66,69.72,69.52,69.6,37400.0,50.5865,50.6301,50.4848,50.5429,37400.0
2011-04-01 10:00:00,69.59,69.83,69.54,69.77,25800.0,50.5357,50.71,50.4994,50.6664,25800.0
2011-04-01 10:10:00,69.78,69.9,69.76,69.87,29600.0,50.6737,50.7608,50.6591,50.739,29600.0
2011-04-01 10:20:00,69.87,69.87,69.72,69.78,40500.0,50.739,50.739,50.6301,50.6737,40500.0
2011-04-01 10:30:00,69.79,69.93,69.78,69.78,39300.0,50.6809,50.7826,50.6737,50.6737,39300.0
2011-04-01 10:40:00,69.79,69.85,69.72,69.76,27500.0,50.6809,50.7245,50.6301,50.6591,27500.0
2011-04-01 10:50:00,69.75,69.77,69.71,69.76,44500.0,50.6519,50.6664,50.6228,50.6591,44500.0
2011-04-01 11:00:00,69.77,69.78,69.68,69.76,38700.0,50.6664,50.6737,50.601,50.6591,38700.0
2011-04-01 11:10:00,69.77,69.77,69.69,69.77,58500.0,50.6664,50.6664,50.6083,50.6664,58500.0
2011-04-01 11:20:00,69.77,69.85,69.77,69.85,35600.0,50.6664,50.7245,50.6664,50.7245,35600.0
2011-04-01 11:30:00,69.84,70.0,69.82,69.98,33600.0,50.7172,50.8334,50.7027,50.8189,33600.0
2011-04-01 11:40:00,69.97,69.98,69.87,69.9,17500.0,50.8116,50.8189,50.739,50.7608,17500.0
2011-04-01 11:50:00,69.91,70.0,69.89,69.99,16100.0,50.7681,50.8334,50.7535,50.8262,16100.0
2011-04-01 12:00:00,69.99,70.0,69.96,70.0,20400.0,50.8262,50.8334,50.8044,50.8334,20400.0
2011-04-01 12:10:00,70.0,70.0,69.92,69.94,42600.0,50.8334,50.8334,50.7753,50.7898,42600.0
2011-04-01 12:20:00,69.95,69.98,69.92,69.98,10600.0,50.7971,50.8189,50.7753,50.8189,10600.0
2011-04-01 12:30:00,69.98,69.98,69.93,69.95,12200.0,50.8189,50.8189,50.7826,50.7971,12200.0
2011-04-01 12:40:00,69.96,69.96,69.83,69.84,12700.0,50.8044,50.8044,50.71,50.7172,12700.0
2011-04-01 12:50:00,69.85,69.9,69.84,69.88,11200.0,50.7245,50.7608,50.7172,50.7463,11200.0
2011-04-01 13:00:00,69.88,69.9,69.8,69.83,13300.0,50.7463,50.7608,50.6882,50.71,13300.0
2011-04-01 13:10:00,69.83,69.84,69.72,69.72,15200.0,50.71,50.7172,50.6301,50.6301,15200.0
2011-04-01 13:20:00,69.71,69.76,69.7,69.75,8800.0,50.6228,50.6591,50.6156,50.6519,8800.0
2011-04-01 13:30:00,69.75,69.77,69.67,69.71,14200.0,50.6519,50.6664,50.5938,50.6228,14200.0
2011-04-01 13:40:00,69.72,69.79,69.7,69.75,10300.0,50.6301,50.6809,50.6156,50.6519,10300.0
2011-04-01 13:50:00,69.75,69.79,69.72,69.76,10600.0,50.6519,50.6809,50.6301,50.6591,10600.0
2011-04-01 14:00:00,69.77,69.8,69.75,69.77,18900.0,50.6664,50.6882,50.6519,50.6664,18900.0
2011-04-01 14:10:00,69.77,69.78,69.7,69.7,15900.0,50.6664,50.6737,50.6156,50.6156,15900.0
2011-04-01 14:20:00,69.7,69.75,69.68,69.69,15400.0,50.6156,50.6519,50.601,50.6083,15400.0
2011-04-01 14:30:00,69.68,69.68,69.58,69.58,32700.0,50.601,50.601,50.5284,50.5284,32700.0
2011-04-01 14:40:00,69.59,69.59,69.4,69.43,30900.0,50.5357,50.5357,50.3977,50.4195,30900.0
2011-04-01 14:50:00,69.45,69.51,69.4,69.45,30400.0,50.434,50.4776,50.3977,50.434,30400.0
2011-04-01 15:00:00,69.44,69.45,69.29,69.3,38900.0,50.4267,50.434,50.3178,50.3251,38900.0
2011-04-01 15:10:00,69.3,69.34,69.17,69.22,52400.0,50.3251,50.3541,50.2307,50.267,52400.0
2011-04-01 15:20:00,69.22,69.36,69.19,69.26,36100.0,50.267,50.3687,50.2452,50.296,36100.0
2011-04-01 15:30:00,69.26,69.36,69.25,69.28,42600.0,50.296,50.3687,50.2888,50.3106,42600.0
2011-04-01 15:40:00,69.28,69.43,69.26,69.27,92100.0,50.3106,50.4195,50.296,50.3033,92100.0
2011-04-01 15:50:00,69.27,69.38,69.25,69.34,113600.0,50.3033,50.3832,50.2888,50.3541,113600.0
2011-04-04 09:30:00,69.72,69.78,69.35,69.78,71200.0,50.6301,50.6737,50.3614,50.6737,71200.0
2011-04-04 09:40:00,69.79,69.9,69.67,69.76,28400.0,50.6809,50.7608,50.5938,50.6591,28400.0
2011-04-04 09:50:00,69.77,69.78,69.33,69.44,37500.0,50.6664,50.6737,50.3469,50.4267,37500.0
2011-04-04 10:00:00,69.46,69.55,69.37,69.46,35700.0,50.4413,50.5066,50.3759,50.4413,35700.0
2011-04-04 10:10:00,69.45,69.55,69.35,69.51,29500.0,50.434,50.5066,50.3614,50.4776,29500.0
2011-04-04 10:20:00,69.55,69.73,69.49,69.56,31900.0,50.5066,50.6373,50.4631,50.5139,31900.0
2011-04-04 10:30:00,69.58,69.77,69.58,69.64,39200.0,50.5284,50.6664,50.5284,50.572,39200.0
2011-04-04 10:40:00,69.67,69.8,69.62,69.64,23700.0,50.5938,50.6882,50.5575,50.572,23700.0
2011-04-04 10:50:00,69.63,69.77,69.63,69.77,30200.0,50.5647,50.6664,50.5647,50.6664,30200.0
2011-04-04 11:00:00,69.77,69.81,69.62,69.67,26800.0,50.6664,50.6954,50.5575,50.5938,26800.0
2011-04-04 11:10:00,69.62,69.62,69.44,69.46,40400.0,50.5575,50.5575,50.4267,50.4413,40400.0
2011-04-04 11:20:00,69.46,69.46,69.27,69.37,52200.0,50.4413,50.4413,50.3033,50.3759,52200.0
2011-04-04 11:30:00,69.35,69.41,69.32,69.35,38600.0,50.3614,50.405,50.3396,50.3614,38600.0
2011-04-04 11:40:00,69.36,69.42,69.33,69.39,20300.0,50.3687,50.4122,50.3469,50.3904,20300.0
2011-04-04 11:50:00,69.4,69.41,69.31,69.32,26800.0,50.3977,50.405,50.3323,50.3396,26800.0
2011-04-04 12:00:00,69.33,69.39,69.32,69.35,20000.0,50.3469,50.3904,50.3396,50.3614,20000.0
2011-04-04 12:10:00,69.36,69.46,69.34,69.34,51200.0,50.3687,50.4413,50.3541,50.3541,51200.0
2011-04-04 12:20:00,69.34,69.39,69.3,69.35,27700.0,50.3541,50.3904,50.3251,50.3614,27700.0
2011-04-04 12:30:00,69.36,69.4,69.3,69.34,33700.0,50.3687,50.3977,50.3251,50.3541,33700.0
2011-04-04 12:40:00,69.35,69.35,69.16,69.18,30000.0,50.3614,50.3614,50.2234,50.2379,30000.0
2011-04-04 12:50:00,69.18,69.27,69.13,69.25,28900.0,50.2379,50.3033,50.2016,50.2888,28900.0
2011-04-04 13:00:00,69.25,69.3,69.24,69.28,15300.0,50.2888,50.3251,50.2815,50.3106,15300.0
2011-04-04 13:10:00,69.29,69.33,69.25,69.31,15800.0,50.3178,50.3469,50.2888,50.3323,15800.0
2011-04-04 13:20:00,69.31,69.32,69.25,69.29,18100.0,50.3323,50.3396,50.2888,50.3178,18100.0
2011-04-04 13:30:00,69.29,69.3,69.19,69.24,18900.0,50.3178,50.3251,50.2452,50.2815,18900.0
2011-04-04 13:40:00,69.24,69.25,69.15,69.17,22900.0,50.2815,50.2888,50.2162,50.2307,22900.0
2011-04-04 13:50:00,69.18,69.19,69.13,69.17,22000.0,50.2379,50.2452,50.2016,50.2307,22000.0
2011-04-04 14:00:00,69.19,69.33,69.08,69.28,29600.0,50.2452,50.3469,50.1653,50.3106,29600.0
2011-04-04 14:10:00,69.27,69.34,69.27,69.34,18100.0,50.3033,50.3541,50.3033,50.3541,18100.0
2011-04-04 14:20:00,69.33,69.42,69.29,69.36,29900.0,50.3469,50.4122,50.3178,50.3687,29900.0
2011-04-04 14:30:00,69.38,69.43,69.38,69.39,20100.0,50.3832,50.4195,50.3832,50.3904,20100.0
2011-04-04 14:40:00,69.39,69.41,69.35,69.36,16400.0,50.3904,50.405,50.3614,50.3687,16400.0
2011-04-04 14:50:00,69.38,69.41,69.33,69.37,16400.0,50.3832,50.405,50.3469,50.3759,16400.0
2011-04-04 15:00:00,69.37,69.38,69.29,69.33,19900.0,50.3759,50.3832,50.3178,50.3469,19900.0
2011-04-04 15:10:00,69.34,69.41,69.34,69.38,25600.0,50.3541,50.405,50.3541,50.3832,25600.0
2011-04-04 15:20:00,69.39,69.52,69.36,69.5,52900.0,50.3904,50.4848,50.3687,50.4703,52900.0
2011-04-04 15:30:00,69.5,69.5,69.37,69.4,47800.0,50.4703,50.4703,50.3759,50.3977,47800.0
2011-04-04 15:40:00,69.4,69.54,69.39,69.51,70300.0,50.3977,50.4994,50.3904,50.4776,70300.0
2011-04-04 15:50:00,69.52,69.57,69.47,69.57,91100.0,50.4848,50.5212,50.4485,50.5212,91100.0
2011-04-05 09:30:00,69.29,69.31,68.96,69.01,78600.0,50.3178,50.3323,50.0782,50.1145,78600.0
2011-04-05 09:40:00,69.01,69.24,68.98,69.14,56000.0,50.1145,50.2815,50.0927,50.2089,56000.0
2011-04-05 09:50:00,69.14,69.29,69.07,69.08,45600.0,50.2089,50.3178,50.1581,50.1653,45600.0
2011-04-05 10:00:00,69.07,69.14,68.91,68.98,41700.0,50.1581,50.2089,50.0419,50.0927,41700.0
2011-04-05 10:10:00,68.98,69.13,68.97,68.97,27300.0,50.0927,50.2016,50.0854,50.0854,27300.0
2011-04-05 10:20:00,68.97,69.24,68.97,69.19,41700.0,50.0854,50.2815,50.0854,50.2452,41700.0
2011-04-05 10:30:00,69.2,69.3,69.1,69.13,37800.0,50.2525,50.3251,50.1798,50.2016,37800.0
2011-04-05 10:40:00,69.11,69.16,69.07,69.09,19900.0,50.1871,50.2234,50.1581,50.1726,19900.0
2011-04-05 10:50:00,69.09,69.1,68.93,69.0,18500.0,50.1726,50.1798,50.0564,50.1072,18500.0
2011-04-05 11:00:00,69.01,69.03,68.98,69.01,21000.0,50.1145,50.129,50.0927,50.1145,21000.0
2011-04-05 11:10:00,69.02,69.06,68.99,69.01,21200.0,50.1217,50.1508,50.1,50.1145,21200.0
2011-04-05 11:20:00,69.01,69.02,68.95,68.98,17300.0,50.1145,50.1217,50.0709,50.0927,17300.0
2011-04-05 11:30:00,68.97,69.12,68.96,69.1,18400.0,50.0854,50.1944,50.0782,50.1798,18400.0
2011-04-05 11:40:00,69.12,69.15,69.03,69.03,32600.0,50.1944,50.2162,50.129,50.129,32600.0
2011-04-05 11:50:00,69.04,69.23,69.02,69.15,47800.0,50.1363,50.2742,50.1217,50.2162,47800.0
2011-04-05 12:00:00,69.14,69.23,69.12,69.14,26500.0,50.2089,50.2742,50.1944,50.2089,26500.0
2011-04-05 12:10:00,69.14,69.19,69.13,69.13,23000.0,50.2089,50.2452,50.2016,50.2016,23000.0
2011-04-05 12:20:00,69.15,69.18,69.13,69.16,24500.0,50.2162,50.2379,50.2016,50.2234,24500.0
2011-04-05 12:30:00,69.17,69.18,69.14,69.16,20500.0,50.2307,50.2379,50.2089,50.2234,20500.0
2011-04-05 12:40:00,69.16,69.25,69.15,69.25,41700.0,50.2234,50.2888,50.2162,50.2888,41700.0
2011-04-05 12:50:00,69.26,69.29,69.21,69.25,35300.0,50.296,50.3178,50.2597,50.2888,35300.0
2011-04-05 13:00:00,69.24,69.26,69.2,69.22,26800.0,50.2815,50.296,50.2525,50.267,26800.0
2011-04-05 13:10:00,69.22,69.26,69.19,69.23,24500.0,50.267,50.296,50.2452,50.2742,24500.0
2011-04-05 13:20:00,69.23,69.23,69.11,69.11,20400.0,50.2742,50.2742,50.1871,50.1871,20400.0
2011-04-05 13:30:00,69.11,69.11,69.08,69.1,22600.0,50.1871,50.1871,50.1653,50.1798,22600.0
2011-04-05 13:40:00,69.09,69.17,69.08,69.09,20400.0,50.1726,50.2307,50.1653,50.1726,20400.0
2011-04-05 13:50:00,69.09,69.11,69.04,69.05,24400.0,50.1726,50.1871,50.1363,50.1435,24400.0
2011-04-05 14:00:00,69.06,69.12,69.0,69.01,33300.0,50.1508,50.1944,50.1072,50.1145,33300.0
2011-04-05 14:10:00,69.0,69.03,68.98,68.99,29100.0,50.1072,50.129,50.0927,50.1,29100.0
2011-04-05 14:20:00,68.99,69.08,68.99,69.04,15900.0,50.1,50.1653,50.1,50.1363,15900.0
2011-04-05 14:30:00,69.05,69.08,68.95,68.95,26700.0,50.1435,50.1653,50.0709,50.0709,26700.0
2011-04-05 14:40:00,68.94,68.95,68.82,68.86,30700.0,50.0637,50.0709,49.9765,50.0056,30700.0
2011-04-05 14:50:00,68.88,68.94,68.84,68.93,39200.0,50.0201,50.0637,49.991,50.0564,39200.0
2011-04-05 15:00:00,68.93,68.93,68.82,68.84,34400.0,50.0564,50.0564,49.9765,49.991,34400.0
2011-04-05 15:10:00,68.85,68.9,68.75,68.89,50300.0,49.9983,50.0346,49.9257,50.0273,50300.0
2011-04-05 15:20:00,68.9,68.92,68.8,68.81,29500.0,50.0346,50.0491,49.962,49.9692,29500.0
2011-04-05 15:30:00,68.81,68.82,68.74,68.77,51200.0,49.9692,49.9765,49.9184,49.9402,51200.0
2011-04-05 15:40:00,68.77,68.8,68.75,68.77,93300.0,49.9402,49.962,49.9257,49.9402,93300.0
2011-04-05 15:50:00,68.77,68.77,68.62,68.75,121600.0,49.9402,49.9402,49.8313,49.9257,121600.0
2011-04-06 09:30:00,69.05,69.16,68.77,69.03,71400.0,50.1435,50.2234,49.9402,50.129,71400.0
2011-04-06 09:40:00,69.04,69.06,68.76,68.95,50400.0,50.1363,50.1508,49.9329,50.0709,50400.0
2011-04-06 09:50:00,68.96,68.98,68.61,68.62,34900.0,50.0782,50.0927,49.824,49.8313,34900.0
2011-04-06 10:00:00,68.63,68.68,68.53,68.53,56600.0,49.8385,49.8748,49.7659,49.7659,56600.0
2011-04-06 10:10:00,68.55,68.55,68.18,68.25,57800.0,49.7804,49.7804,49.5117,49.5626,57800.0
2011-04-06 10:20:00,68.26,68.34,68.26,68.34,33700.0,49.5698,49.6279,49.5698,49.6279,33700.0
2011-04-06 10:30:00,68.33,68.51,68.31,68.38,47500.0,49.6207,49.7514,49.6062,49.657,47500.0
2011-04-06 10:40:00,68.37,68.46,68.37,68.41,23400.0,49.6497,49.7151,49.6497,49.6788,23400.0
2011-04-06 10:50:00,68.42,68.43,68.2,68.22,46500.0,49.686,49.6933,49.5263,49.5408,46500.0
2011-04-06 11:00:00,68.21,68.29,68.16,68.25,58700.0,49.5335,49.5916,49.4972,49.5626,58700.0
2011-04-06 11:10:00,68.24,68.24,68.04,68.06,47700.0,49.5553,49.5553,49.4101,49.4246,47700.0
2011-04-06 11:20:00,68.07,68.14,68.04,68.12,37800.0,49.4319,49.4827,49.4101,49.4682,37800.0
2011-04-06 11:30:00,68.12,68.19,68.06,68.15,29500.0,49.4682,49.519,49.4246,49.49,29500.0
2011-04-06 11:40:00,68.15,68.18,68.04,68.15,38600.0,49.49,49.5117,49.4101,49.49,38600.0
2011-04-06 11:50:00,68.14,68.21,68.03,68.03,40500.0,49.4827,49.5335,49.4028,49.4028,40500.0
2011-04-06 12:00:00,68.03,68.12,68.0,68.11,57400.0,49.4028,49.4682,49.381,49.4609,57400.0
2011-04-06 12:10:00,68.11,68.17,68.1,68.11,25100.0,49.4609,49.5045,49.4537,49.4609,25100.0
2011-04-06 12:20:00,68.12,68.17,68.08,68.16,31200.0,49.4682,49.5045,49.4391,49.4972,31200.0
2011-04-06 12:30:00,68.16,68.29,68.14,68.28,40000.0,49.4972,49.5916,49.4827,49.5844,40000.0
2011-04-06 12:40:00,68.29,68.38,68.29,68.31,28400.0,49.5916,49.657,49.5916,49.6062,28400.0
2011-04-06 12:50:00,68.31,68.32,68.26,68.31,12600.0,49.6062,49.6134,49.5698,49.6062,12600.0
2011-04-06 13:00:00,68.3,68.36,68.29,68.34,10700.0,49.5989,49.6425,49.5916,49.6279,10700.0
2011-04-06 13:10:00,68.36,68.45,68.35,68.44,25800.0,49.6425,49.7078,49.6352,49.7006,25800.0
2011-04-06 13:20:00,68.43,68.45,68.37,68.4,14000.0,49.6933,49.7078,49.6497,49.6715,14000.0
2011-04-06 13:30:00,68.4,68.46,68.35,68.39,27400.0,49.6715,49.7151,49.6352,49.6642,27400.0
2011-04-06 13:40:00,68.38,68.54,68.38,68.5,17500.0,49.657,49.7732,49.657,49.7441,17500.0
2011-04-06 13:50:00,68.5,68.52,68.44,68.45,23800.0,49.7441,49.7587,49.7006,49.7078,23800.0
2011-04-06 14:00:00,68.45,68.48,68.4,68.44,26200.0,49.7078,49.7296,49.6715,49.7006,26200.0
2011-04-06 14:10:00,68.43,68.46,68.37,68.37,29500.0,49.6933,49.7151,49.6497,49.6497,29500.0
2011-04-06 14:20:00,68.37,68.38,68.33,68.35,22400.0,49.6497,49.657,49.6207,49.6352,22400.0
2011-04-06 14:30:00,68.35,68.38,68.32,68.34,31500.0,49.6352,49.657,49.6134,49.6279,31500.0
2011-04-06 14:40:00,68.36,68.37,68.27,68.35,33900.0,49.6425,49.6497,49.5771,49.6352,33900.0
2011-04-06 14:50:00,68.37,68.45,68.34,68.41,28400.0,49.6497,49.7078,49.6279,49.6788,28400.0
2011-04-06 15:00:00,68.41,68.52,68.41,68.48,44600.0,49.6788,49.7587,49.6788,49.7296,44600.0
2011-04-06 15:10:00,68.47,68.56,68.45,68.52,28200.0,49.7223,49.7877,49.7078,49.7587,28200.0
2011-04-06 15:20:00,68.51,68.55,68.47,68.54,40500.0,49.7514,49.7804,49.7223,49.7732,40500.0
2011-04-06 15:30:00,68.54,68.61,68.54,68.61,30000.0,49.7732,49.824,49.7732,49.824,30000.0
2011-04-06 15:40:00,68.61,68.63,68.55,68.62,77500.0,49.824,49.8385,49.7804,49.8313,77500.0
2011-04-06 15:50:00,68.61,68.68,68.6,68.65,79800.0,49.824,49.8748,49.8167,49.8531,79800.0
2011-04-07 09:30:00,68.43,68.53,68.31,68.45,62900.0,49.6933,49.7659,49.6062,49.7078,62900.0
2011-04-07 09:40:00,68.46,68.71,68.43,68.69,22600.0,49.7151,49.8966,49.6933,49.8821,22600.0
2011-04-07 09:50:00,68.69,68.81,68.58,68.65,34300.0,49.8821,49.9692,49.8022,49.8531,34300.0
2011-04-07 10:00:00,68.66,68.72,68.61,68.67,47800.0,49.8603,49.9039,49.824,49.8676,47800.0
2011-04-07 10:10:00,68.68,68.68,68.44,68.5,31400.0,49.8748,49.8748,49.7006,49.7441,31400.0
2011-04-07 10:20:00,68.51,68.62,68.51,68.55,37100.0,49.7514,49.8313,49.7514,49.7804,37100.0
2011-04-07 10:30:00,68.56,68.57,68.11,68.27,30600.0,49.7877,49.795,49.4609,49.5771,30600.0
2011-04-07 10:40:00,68.24,68.35,67.92,68.31,72900.0,49.5553,49.6352,49.3229,49.6062,72900.0
2011-04-07 10:50:00,68.31,68.37,68.19,68.24,23200.0,49.6062,49.6497,49.519,49.5553,23200.0
2011-04-07 11:00:00,68.25,68.3,68.14,68.23,15700.0,49.5626,49.5989,49.4827,49.5481,15700.0
2011-04-07 11:10:00,68.23,68.31,68.14,68.15,21600.0,49.5481,49.6062,49.4827,49.49,21600.0
2011-04-07 11:20:00,68.15,68.27,68.11,68.11,22000.0,49.49,49.5771,49.4609,49.4609,22000.0
2011-04-07 11:30:00,68.11,68.14,68.01,68.12,53200.0,49.4609,49.4827,49.3883,49.4682,53200.0
2011-04-07 11:40:00,68.11,68.2,68.05,68.08,20300.0,49.4609,49.5263,49.4173,49.4391,20300.0
2011-04-07 11:50:00,68.09,68.31,68.08,68.28,10300.0,49.4464,49.6062,49.4391,49.5844,10300.0
2011-04-07 12:00:00,68.32,68.37,68.26,68.35,10000.0,49.6134,49.6497,49.5698,49.6352,10000.0
2011-04-07 12:10:00,68.33,68.38,68.29,68.35,11800.0,49.6207,49.657,49.5916,49.6352,11800.0
2011-04-07 12:20:00,68.35,68.38,68.28,68.28,5900.0,49.6352,49.657,49.5844,49.5844,5900.0
2011-04-07 12:30:00,68.27,68.42,68.27,68.39,23000.0,49.5771,49.686,49.5771,49.6642,23000.0
2011-04-07 12:40:00,68.39,68.45,68.36,68.44,12700.0,49.6642,49.7078,49.6425,49.7006,12700.0
2011-04-07 12:50:00,68.44,68.44,68.35,68.36,6700.0,49.7006,49.7006,49.6352,49.6425,6700.0
2011-04-07 13:00:00,68.35,68.42,68.35,68.37,14100.0,49.6352,49.686,49.6352,49.6497,14100.0
2011-04-07 13:10:00,68.36,68.36,68.19,68.2,12600.0,49.6425,49.6425,49.519,49.5263,12600.0
2011-04-07 13:20:00,68.19,68.19,68.11,68.12,18000.0,49.519,49.519,49.4609,49.4682,18000.0
2011-04-07 13:30:00,68.11,68.23,68.09,68.2,21200.0,49.4609,49.5481,49.4464,49.5263,21200.0
2011-04-07 13:40:00,68.19,68.19,68.06,68.11,18500.0,49.519,49.519,49.4246,49.4609,18500.0
2011-04-07 13:50:00,68.11,68.15,68.06,68.06,14200.0,49.4609,49.49,49.4246,49.4246,14200.0
2011-04-07 14:00:00,68.08,68.15,68.06,68.09,18400.0,49.4391,49.49,49.4246,49.4464,18400.0
2011-04-07 14:10:00,68.09,68.1,68.01,68.02,24200.0,49.4464,49.4537,49.3883,49.3956,24200.0
2011-04-07 14:20:00,68.02,68.08,68.01,68.01,23300.0,49.3956,49.4391,49.3883,49.3883,23300.0
2011-04-07 14:30:00,68.0,68.12,68.0,68.04,18900.0,49.381,49.4682,49.381,49.4101,18900.0
2011-04-07 14:40:00,68.03,68.1,68.0,68.05,21600.0,49.4028,49.4537,49.381,49.4173,21600.0
2011-04-07 14:50:00,68.04,68.15,68.03,68.15,23500.0,49.4101,49.49,49.4028,49.49,23500.0
2011-04-07 15:00:00,68.14,68.15,68.09,68.12,26200.0,49.4827,49.49,49.4464,49.4682,26200.0
2011-04-07 15:10:00,68.12,68.17,68.04,68.13,32400.0,49.4682,49.5045,49.4101,49.4754,32400.0
2011-04-07 15:20:00,68.14,68.16,68.03,68.11,33000.0,49.4827,49.4972,49.4028,49.4609,33000.0
2011-04-07 15:30:00,68.11,68.16,68.05,68.11,51000.0,49.4609,49.4972,49.4173,49.4609,51000.0
2011-04-07 15:40:00,68.1,68.13,68.03,68.08,81300.0,49.4537,49.4754,49.4028,49.4391,81300.0
2011-04-07 15:50:00,68.06,68.16,68.02,68.13,99200.0,49.4246,49.4972,49.3956,49.4754,99200.0
2011-04-08 09:30:00,68.57,68.57,68.13,68.21,53600.0,49.795,49.795,49.4754,49.5335,53600.0
2011-04-08 09:40:00,68.16,68.45,68.16,68.2,80100.0,49.4972,49.7078,49.4972,49.5263,80100.0
2011-04-08 09:50:00,68.2,68.34,68.07,68.2,48500.0,49.5263,49.6279,49.4319,49.5263,48500.0
2011-04-08 10:00:00,68.21,68.25,68.13,68.14,41500.0,49.5335,49.5626,49.4754,49.4827,41500.0
2011-04-08 10:10:00,68.14,68.33,68.11,68.15,36800.0,49.4827,49.6207,49.4609,49.49,36800.0
2011-04-08 10:20:00,68.17,68.2,68.02,68.11,38600.0,49.5045,49.5263,49.3956,49.4609,38600.0
2011-04-08 10:30:00,68.13,68.24,68.06,68.08,31800.0,49.4754,49.5553,49.4246,49.4391,31800.0
2011-04-08 10:40:00,68.09,68.18,68.07,68.13,32900.0,49.4464,49.5117,49.4319,49.4754,32900.0
2011-04-08 10:50:00,68.13,68.17,68.08,68.12,28000.0,49.4754,49.5045,49.4391,49.4682,28000.0
2011-04-08 11:00:00,68.1,68.1,67.99,68.02,23900.0,49.4537,49.4537,49.3738,49.3956,23900.0
2011-04-08 11:10:00,68.0,68.01,67.92,67.95,23100.0,49.381,49.3883,49.3229,49.3447,23100.0
2011-04-08 11:20:00,67.95,67.99,67.85,67.86,35800.0,49.3447,49.3738,49.2721,49.2794,35800.0
2011-04-08 11:30:00,67.85,68.0,67.84,68.0,26900.0,49.2721,49.381,49.2648,49.381,26900.0
2011-04-08 11:40:00,68.0,68.01,67.93,67.94,20400.0,49.381,49.3883,49.3302,49.3375,20400.0
2011-04-08 11:50:00,67.94,67.96,67.9,67.9,23200.0,49.3375,49.352,49.3084,49.3084,23200.0
2011-04-08 12:00:00,67.9,67.92,67.87,67.87,20900.0,49.3084,49.3229,49.2866,49.2866,20900.0
2011-04-08 12:10:00,67.88,67.94,67.88,67.92,15200.0,49.2939,49.3375,49.2939,49.3229,15200.0
2011-04-08 12:20:00,67.92,67.92,67.83,67.85,16800.0,49.3229,49.3229,49.2576,49.2721,16800.0
2011-04-08 12:30:00,67.85,67.92,67.83,67.84,14300.0,49.2721,49.3229,49.2576,49.2648,14300.0
2011-04-08 12:40:00,67.83,67.83,67.7,67.7,41500.0,49.2576,49.2576,49.1632,49.1632,41500.0
2011-04-08 12:50:00,67.7,67.79,67.58,67.63,37100.0,49.1632,49.2285,49.076,49.1123,37100.0
2011-04-08 13:00:00,67.63,67.72,67.63,67.66,20900.0,49.1123,49.1777,49.1123,49.1341,20900.0
2011-04-08 13:10:00,67.66,67.67,67.59,67.61,30100.0,49.1341,49.1414,49.0833,49.0978,30100.0
2011-04-08 13:20:00,67.61,67.68,67.6,67.68,25800.0,49.0978,49.1487,49.0906,49.1487,25800.0
2011-04-08 13:30:00,67.68,67.7,67.61,67.62,42600.0,49.1487,49.1632,49.0978,49.1051,42600.0
2011-04-08 13:40:00,67.62,67.62,67.56,67.59,32800.0,49.1051,49.1051,49.0615,49.0833,32800.0
2011-04-08 13:50:00,67.59,67.59,67.45,67.52,78700.0,49.0833,49.0833,48.9816,49.0325,78700.0
2011-04-08 14:00:00,67.52,67.56,67.43,67.45,45600.0,49.0325,49.0615,48.9671,48.9816,45600.0
2011-04-08 14:10:00,67.45,67.48,67.3,67.34,40800.0,48.9816,49.0034,48.8727,48.9017,40800.0
2011-04-08 14:20:00,67.34,67.43,67.34,67.43,31800.0,48.9017,48.9671,48.9017,48.9671,31800.0
2011-04-08 14:30:00,67.43,67.48,67.41,67.43,48400.0,48.9671,49.0034,48.9526,48.9671,48400.0
2011-04-08 14:40:00,67.42,67.44,67.3,67.3,48200.0,48.9598,48.9744,48.8727,48.8727,48200.0
2011-04-08 14:50:00,67.31,67.31,67.11,67.13,72400.0,48.88,48.88,48.7347,48.7492,72400.0
2011-04-08 15:00:00,67.13,67.28,67.1,67.23,75200.0,48.7492,48.8582,48.7275,48.8219,75200.0
2011-04-08 15:10:00,67.25,67.28,67.21,67.25,55700.0,48.8364,48.8582,48.8073,48.8364,55700.0
2011-04-08 15:20:00,67.26,67.35,67.26,67.35,62600.0,48.8436,48.909,48.8436,48.909,62600.0
2011-04-08 15:30:00,67.37,67.46,67.35,67.45,81700.0,48.9235,48.9889,48.909,48.9816,81700.0
2011-04-08 15:40:00,67.46,67.62,67.43,67.6,87800.0,48.9889,49.1051,48.9671,49.0906,87800.0
2011-04-08 15:50:00,67.61,67.74,67.6,67.68,139400.0,49.0978,49.1922,49.0906,49.1487,139400.0
2011-04-11 09:30:00,67.81,67.81,67.38,67.42,51100.0,49.2431,49.2431,48.9308,48.9598,51100.0
2011-04-11 09:40:00,67.41,67.9,67.41,67.9,24100.0,48.9526,49.3084,48.9526,49.3084,24100.0
2011-04-11 09:50:00,67.87,68.09,67.87,67.95,21500.0,49.2866,49.4464,49.2866,49.3447,21500.0
2011-04-11 10:00:00,67.97,68.04,67.82,67.84,49200.0,49.3592,49.4101,49.2503,49.2648,49200.0
2011-04-11 10:10:00,67.84,67.89,67.72,67.79,21600.0,49.2648,49.3012,49.1777,49.2285,21600.0
2011-04-11 10:20:00,67.77,67.86,67.74,67.85,20500.0,49.214,49.2794,49.1922,49.2721,20500.0
2011-04-11 10:30:00,67.85,67.87,67.72,67.82,23900.0,49.2721,49.2866,49.1777,49.2503,23900.0
2011-04-11 10:40:00,67.84,67.96,67.75,67.81,24700.0,49.2648,49.352,49.1995,49.2431,24700.0
2011-04-11 10:50:00,67.79,67.81,67.66,67.67,30200.0,49.2285,49.2431,49.1341,49.1414,30200.0
2011-04-11 11:00:00,67.66,67.68,67.55,67.63,33100.0,49.1341,49.1487,49.0542,49.1123,33100.0
2011-04-11 11:10:00,67.62,67.78,67.54,67.76,28600.0,49.1051,49.2213,49.047,49.2067,28600.0
2011-04-11 11:20:00,67.74,67.74,67.57,67.57,17300.0,49.1922,49.1922,49.0688,49.0688,17300.0
2011-04-11 11:30:00,67.58,67.64,67.55,67.57,23000.0,49.076,49.1196,49.0542,49.0688,23000.0
2011-04-11 11:40:00,67.57,67.63,67.55,67.55,13600.0,49.0688,49.1123,49.0542,49.0542,13600.0
2011-04-11 11:50:00,67.55,67.58,67.48,67.49,17500.0,49.0542,49.076,49.0034,49.0107,17500.0
2011-04-11 12:00:00,67.49,67.6,67.49,67.6,25000.0,49.0107,49.0906,49.0107,49.0906,25000.0
2011-04-11 12:10:00,67.61,67.64,67.52,67.55,31900.0,49.0978,49.1196,49.0325,49.0542,31900.0
2011-04-11 12:20:00,67.57,67.73,67.57,67.7,51900.0,49.0688,49.185,49.0688,49.1632,51900.0
2011-04-11 12:30:00,67.7,67.71,67.56,67.56,30800.0,49.1632,49.1704,49.0615,49.0615,30800.0
2011-04-11 12:40:00,67.56,67.56,67.45,67.48,33200.0,49.0615,49.0615,48.9816,49.0034,33200.0
2011-04-11 12:50:00,67.48,67.5,67.41,67.41,24100.0,49.0034,49.0179,48.9526,48.9526,24100.0
2011-04-11 13:00:00,67.4,67.52,67.4,67.51,30500.0,48.9453,49.0325,48.9453,49.0252,30500.0
2011-04-11 13:10:00,67.51,67.52,67.41,67.44,17500.0,49.0252,49.0325,48.9526,48.9744,17500.0
2011-04-11 13:20:00,67.45,67.64,67.45,67.59,11300.0,48.9816,49.1196,48.9816,49.0833,11300.0
2011-04-11 13:30:00,67.6,67.62,67.48,67.49,13000.0,49.0906,49.1051,49.0034,49.0107,13000.0
2011-04-11 13:40:00,67.5,67.62,67.49,67.49,14200.0,49.0179,49.1051,49.0107,49.0107,14200.0
2011-04-11 13:50:00,67.48,67.58,67.43,67.57,24300.0,49.0034,49.076,48.9671,49.0688,24300.0
2011-04-11 14:00:00,67.58,67.69,67.56,67.68,17100.0,49.076,49.1559,49.0615,49.1487,17100.0
2011-04-11 14:10:00,67.68,67.69,67.62,67.66,13300.0,49.1487,49.1559,49.1051,49.1341,13300.0
2011-04-11 14:20:00,67.66,67.7,67.66,67.69,6600.0,49.1341,49.1632,49.1341,49.1559,6600.0
2011-04-11 14:30:00,67.69,67.72,67.54,67.55,24800.0,49.1559,49.1777,49.047,49.0542,24800.0
2011-04-11 14:40:00,67.56,67.6,67.53,67.57,40400.0,49.0615,49.0906,49.0397,49.0688,40400.0
2011-04-11 14:50:00,67.57,67.62,67.52,67.55,38000.0,49.0688,49.1051,49.0325,49.0542,38000.0
2011-04-11 15:00:00,67.55,67.56,67.47,67.49,41600.0,49.0542,49.0615,48.9961,49.0107,41600.0
2011-04-11 15:10:00,67.49,67.51,67.4,67.49,38200.0,49.0107,49.0252,48.9453,49.0107,38200.0
2011-04-11 15:20:00,67.5,67.58,67.44,67.5,124700.0,49.0179,49.076,48.9744,49.0179,124700.0
2011-04-11 15:30:00,67.5,67.56,67.48,67.52,45500.0,49.0179,49.0615,49.0034,49.0325,45500.0
2011-04-11 15:40:00,67.51,67.65,67.48,67.63,67200.0,49.0252,49.1269,49.0034,49.1123,67200.0
2011-04-11 15:50:00,67.65,67.7,67.63,67.67,100200.0,49.1269,49.1632,49.1123,49.1414,100200.0
2011-04-12 09:30:00,67.38,67.92,67.11,67.88,74800.0,48.9308,49.3229,48.7347,49.2939,74800.0
2011-04-12 09:40:00,67.86,68.24,67.82,68.16,57500.0,49.2794,49.5553,49.2503,49.4972,57500.0
2011-04-12 09:50:00,68.15,68.27,67.62,67.69,70500.0,49.49,49.5771,49.1051,49.1559,70500.0
2011-04-12 10:00:00,67.69,67.77,67.46,67.48,75300.0,49.1559,49.214,48.9889,49.0034,75300.0
2011-04-12 10:10:00,67.47,67.96,67.38,67.91,44000.0,48.9961,49.352,48.9308,49.3157,44000.0
2011-04-12 10:20:00,67.9,67.9,67.71,67.83,13800.0,49.3084,49.3084,49.1704,49.2576,13800.0
2011-04-12 10:30:00,67.82,67.83,67.51,67.63,25600.0,49.2503,49.2576,49.0252,49.1123,25600.0
2011-04-12 10:40:00,67.63,67.71,67.47,67.51,23300.0,49.1123,49.1704,48.9961,49.0252,23300.0
2011-04-12 10:50:00,67.52,67.62,67.45,67.58,21000.0,49.0325,49.1051,48.9816,49.076,21000.0
2011-04-12 11:00:00,67.57,67.59,67.54,67.55,27700.0,49.0688,49.0833,49.047,49.0542,27700.0
2011-04-12 11:10:00,67.56,67.7,67.56,67.63,19300.0,49.0615,49.1632,49.0615,49.1123,19300.0
2011-04-12 11:20:00,67.63,67.72,67.62,67.69,19600.0,49.1123,49.1777,49.1051,49.1559,19600.0
2011-04-12 11:30:00,67.69,67.76,67.65,67.76,21000.0,49.1559,49.2067,49.1269,49.2067,21000.0
2011-04-12 11:40:00,67.75,67.85,67.74,67.75,29300.0,49.1995,49.2721,49.1922,49.1995,29300.0
2011-04-12 11:50:00,67.75,67.75,67.68,67.74,14100.0,49.1995,49.1995,49.1487,49.1922,14100.0
2011-04-12 12:00:00,67.74,67.75,67.65,67.68,14000.0,49.1922,49.1995,49.1269,49.1487,14000.0
2011-04-12 12:10:00,67.68,67.78,67.67,67.71,19800.0,49.1487,49.2213,49.1414,49.1704,19800.0
2011-04-12 12:20:00,67.72,67.77,67.71,67.72,15600.0,49.1777,49.214,49.1704,49.1777,15600.0
2011-04-12 12:30:00,67.72,67.77,67.69,67.75,44400.0,49.1777,49.214,49.1559,49.1995,44400.0
2011-04-12 12:40:00,67.74,67.82,67.74,67.8,26700.0,49.1922,49.2503,49.1922,49.2358,26700.0
2011-04-12 12:50:00,67.79,67.79,67.7,67.71,17000.0,49.2285,49.2285,49.1632,49.1704,17000.0
2011-04-12 13:00:00,67.7,67.8,67.7,67.74,14800.0,49.1632,49.2358,49.1632,49.1922,14800.0
2011-04-12 13:10:00,67.75,67.76,67.65,67.66,16600.0,49.1995,49.2067,49.1269,49.1341,16600.0
2011-04-12 13:20:00,67.66,67.94,67.66,67.91,113400.0,49.1341,49.3375,49.1341,49.3157,113400.0
2011-04-12 13:30:00,67.92,68.0,67.79,67.81,46200.0,49.3229,49.381,49.2285,49.2431,46200.0
2011-04-12 13:40:00,67.8,67.93,67.74,67.89,43300.0,49.2358,49.3302,49.1922,49.3012,43300.0
2011-04-12 13:50:00,67.89,67.93,67.81,67.84,29700.0,49.3012,49.3302,49.2431,49.2648,29700.0
2011-04-12 14:00:00,67.84,67.97,67.84,67.9,54900.0,49.2648,49.3592,49.2648,49.3084,54900.0
2011-04-12 14:10:00,67.9,67.91,67.83,67.84,22000.0,49.3084,49.3157,49.2576,49.2648,22000.0
2011-04-12 14:20:00,67.85,67.94,67.85,67.9,32500.0,49.2721,49.3375,49.2721,49.3084,32500.0
2011-04-12 14:30:00,67.89,67.89,67.77,67.81,41600.0,49.3012,49.3012,49.214,49.2431,41600.0
2011-04-12 14:40:00,67.81,67.83,67.73,67.78,46000.0,49.2431,49.2576,49.185,49.2213,46000.0
2011-04-12 14:50:00,67.78,67.79,67.7,67.74,34600.0,49.2213,49.2285,49.1632,49.1922,34600.0
2011-04-12 15:00:00,67.74,67.8,67.71,67.75,36600.0,49.1922,49.2358,49.1704,49.1995,36600.0
2011-04-12 15:10:00,67.75,67.76,67.68,67.68,26200.0,49.1995,49.2067,49.1487,49.1487,26200.0
2011-04-12 15:20:00,67.69,67.69,67.56,67.59,50300.0,49.1559,49.1559,49.0615,49.0833,50300.0
2011-04-12 15:30:00,67.59,67.68,67.55,67.65,49200.0,49.0833,49.1487,49.0542,49.1269,49200.0
2011-04-12 15:40:00,67.63,67.71,67.61,67.7,70100.0,49.1123,49.1704,49.0978,49.1632,70100.0
2011-04-12 15:50:00,67.7,67.82,67.69,67.75,124700.0,49.1632,49.2503,49.1559,49.1995,124700.0
2011-04-13 09:30:00,67.95,68.15,67.89,68.0,67000.0,49.3447,49.49,49.3012,49.381,67000.0
2011-04-13 09:40:00,68.0,68.07,67.89,67.96,54500.0,49.381,49.4319,49.3012,49.352,54500.0
2011-04-13 09:50:00,67.95,67.95,67.73,67.78,42100.0,49.3447,49.3447,49.185,49.2213,42100.0
2011-04-13 10:00:00,67.79,67.9,67.59,67.62,49700.0,49.2285,49.3084,49.0833,49.1051,49700.0
2011-04-13 10:10:00,67.6,67.85,67.6,67.84,58000.0,49.0906,49.2721,49.0906,49.2648,58000.0
2011-04-13 10:20:00,67.84,67.98,67.83,67.91,25100.0,49.2648,49.3665,49.2576,49.3157,25100.0
2011-04-13 10:30:00,67.9,68.01,67.89,67.94,39700.0,49.3084,49.3883,49.3012,49.3375,39700.0
2011-04-13 10:40:00,67.94,68.13,67.93,68.13,26100.0,49.3375,49.4754,49.3302,49.4754,26100.0
2011-04-13 10:50:00,68.13,68.19,68.0,68.03,22700.0,49.4754,49.519,49.381,49.4028,22700.0
2011-04-13 11:00:00,68.02,68.02,67.87,67.91,18500.0,49.3956,49.3956,49.2866,49.3157,18500.0
2011-04-13 11:10:00,67.91,68.02,67.86,68.0,19400.0,49.3157,49.3956,49.2794,49.381,19400.0
2011-04-13 11:20:00,68.0,68.0,67.87,67.94,25300.0,49.381,49.381,49.2866,49.3375,25300.0
2011-04-13 11:30:00,67.93,68.05,67.86,67.89,54900.0,49.3302,49.4173,49.2794,49.3012,54900.0
2011-04-13 11:40:00,67.87,67.94,67.87,67.92,15700.0,49.2866,49.3375,49.2866,49.3229,15700.0
2011-04-13 11:50:00,67.93,68.0,67.88,67.88,32900.0,49.3302,49.381,49.2939,49.2939,32900.0
2011-04-13 12:00:00,67.89,67.96,67.85,67.89,13300.0,49.3012,49.352,49.2721,49.3012,13300.0
2011-04-13 12:10:00,67.92,67.92,67.76,67.86,30100.0,49.3229,49.3229,49.2067,49.2794,30100.0
2011-04-13 12:20:00,67.87,67.92,67.81,67.89,41200.0,49.2866,49.3229,49.2431,49.3012,41200.0
2011-04-13 12:30:00,67.89,67.89,67.64,67.66,50300.0,49.3012,49.3012,49.1196,49.1341,50300.0
2011-04-13 12:40:00,67.66,67.66,67.45,67.57,18000.0,49.1341,49.1341,48.9816,49.0688,18000.0
2011-04-13 12:50:00,67.57,67.63,67.53,67.56,24700.0,49.0688,49.1123,49.0397,49.0615,24700.0
2011-04-13 13:00:00,67.56,67.69,67.56,67.66,16300.0,49.0615,49.1559,49.0615,49.1341,16300.0
2011-04-13 13:10:00,67.67,67.76,67.63,67.66,16000.0,49.1414,49.2067,49.1123,49.1341,16000.0
2011-04-13 13:20:00,67.66,67.71,67.61,67.68,12800.0,49.1341,49.1704,49.0978,49.1487,12800.0
2011-04-13 13:30:00,67.68,67.73,67.6,67.64,19700.0,49.1487,49.185,49.0906,49.1196,19700.0
2011-04-13 13:40:00,67.66,67.72,67.65,67.66,25700.0,49.1341,49.1777,49.1269,49.1341,25700.0
2011-04-13 13:50:00,67.67,67.67,67.51,67.6,7300.0,49.1414,49.1414,49.0252,49.0906,7300.0
2011-04-13 14:00:00,67.61,67.71,67.6,67.68,16200.0,49.0978,49.1704,49.0906,49.1487,16200.0
2011-04-13 14:10:00,67.67,67.7,67.52,67.59,16800.0,49.1414,49.1632,49.0325,49.0833,16800.0
2011-04-13 14:20:00,67.59,67.78,67.58,67.69,15300.0,49.0833,49.2213,49.076,49.1559,15300.0
2011-04-13 14:30:00,67.7,67.77,67.67,67.67,21500.0,49.1632,49.214,49.1414,49.1414,21500.0
2011-04-13 14:40:00,67.65,67.8,67.65,67.77,30800.0,49.1269,49.2358,49.1269,49.214,30800.0
2011-04-13 14:50:00,67.77,67.87,67.76,67.81,26000.0,49.214,49.2866,49.2067,49.2431,26000.0
2011-04-13 15:00:00,67.81,67.95,67.81,67.91,40300.0,49.2431,49.3447,49.2431,49.3157,40300.0
2011-04-13 15:10:00,67.89,67.95,67.82,67.93,29600.0,49.3012,49.3447,49.2503,49.3302,29600.0
2011-04-13 15:20:00,67.94,67.95,67.86,67.87,32900.0,49.3375,49.3447,49.2794,49.2866,32900.0
2011-04-13 15:30:00,67.87,67.87,67.75,67.84,35000.0,49.2866,49.2866,49.1995,49.2648,35000.0
2011-04-13 15:40:00,67.84,67.93,67.83,67.91,75100.0,49.2648,49.3302,49.2576,49.3157,75100.0
2011-04-13 15:50:00,67.93,67.94,67.82,67.84,139800.0,49.3302,49.3375,49.2503,49.2648,139800.0
2011-04-14 09:30:00,67.03,67.12,66.56,66.6,185500.0,48.6766,48.742,48.3353,48.3644,185500.0
2011-04-14 09:40:00,66.6,66.8,66.5,66.5,93900.0,48.3644,48.5096,48.2917,48.2917,93900.0
2011-04-14 09:50:00,66.5,66.95,66.32,66.9,145200.0,48.2917,48.6185,48.161,48.5822,145200.0
2011-04-14 10:00:00,66.89,67.0,66.65,66.77,179100.0,48.575,48.6548,48.4007,48.4878,179100.0
2011-04-14 10:10:00,66.77,66.83,66.65,66.77,106100.0,48.4878,48.5314,48.4007,48.4878,106100.0
2011-04-14 10:20:00,66.79,66.9,66.67,66.87,66200.0,48.5023,48.5822,48.4152,48.5604,66200.0
2011-04-14 10:30:00,66.89,67.04,66.86,66.98,62700.0,48.575,48.6839,48.5532,48.6403,62700.0
2011-04-14 10:40:00,66.99,67.0,66.88,66.95,27500.0,48.6476,48.6548,48.5677,48.6185,27500.0
2011-04-14 10:50:00,66.92,66.97,66.82,66.85,67900.0,48.5967,48.6331,48.5241,48.5459,67900.0
2011-04-14 11:00:00,66.88,67.08,66.86,67.01,40100.0,48.5677,48.7129,48.5532,48.6621,40100.0
2011-04-14 11:10:00,67.01,67.02,66.81,66.85,42400.0,48.6621,48.6694,48.5169,48.5459,42400.0
2011-04-14 11:20:00,66.87,66.88,66.81,66.84,29700.0,48.5604,48.5677,48.5169,48.5386,29700.0
2011-04-14 11:30:00,66.85,66.9,66.79,66.85,60600.0,48.5459,48.5822,48.5023,48.5459,60600.0
2011-04-14 11:40:00,66.87,66.98,66.8,66.95,32000.0,48.5604,48.6403,48.5096,48.6185,32000.0
2011-04-14 11:50:00,66.94,66.96,66.88,66.95,32600.0,48.6113,48.6258,48.5677,48.6185,32600.0
2011-04-14 12:00:00,66.94,67.03,66.92,66.94,35300.0,48.6113,48.6766,48.5967,48.6113,35300.0
2011-04-14 12:10:00,66.94,67.02,66.94,66.97,40300.0,48.6113,48.6694,48.6113,48.6331,40300.0
2011-04-14 12:20:00,66.97,67.03,66.96,67.02,31100.0,48.6331,48.6766,48.6258,48.6694,31100.0
2011-04-14 12:30:00,67.03,67.12,66.96,66.98,47500.0,48.6766,48.742,48.6258,48.6403,47500.0
2011-04-14 12:40:00,66.97,67.0,66.94,66.94,67100.0,48.6331,48.6548,48.6113,48.6113,67100.0
2011-04-14 12:50:00,66.94,66.98,66.92,66.92,34100.0,48.6113,48.6403,48.5967,48.5967,34100.0
2011-04-14 13:00:00,66.93,66.98,66.88,66.89,29400.0,48.604,48.6403,48.5677,48.575,29400.0
2011-04-14 13:10:00,66.9,66.97,66.88,66.92,29600.0,48.5822,48.6331,48.5677,48.5967,29600.0
2011-04-14 13:20:00,66.93,66.93,66.81,66.85,34000.0,48.604,48.604,48.5169,48.5459,34000.0
2011-04-14 13:30:00,66.86,66.91,66.84,66.89,43000.0,48.5532,48.5895,48.5386,48.575,43000.0
2011-04-14 13:40:00,66.87,66.92,66.81,66.91,30600.0,48.5604,48.5967,48.5169,48.5895,30600.0
2011-04-14 13:50:00,66.92,66.93,66.84,66.86,53600.0,48.5967,48.604,48.5386,48.5532,53600.0
2011-04-14 14:00:00,66.86,67.0,66.86,67.0,68000.0,48.5532,48.6548,48.5532,48.6548,68000.0
2011-04-14 14:10:00,67.0,67.0,66.92,66.98,47900.0,48.6548,48.6548,48.5967,48.6403,47900.0
2011-04-14 14:20:00,66.98,67.0,66.94,66.96,41100.0,48.6403,48.6548,48.6113,48.6258,41100.0
2011-04-14 14:30:00,66.95,67.01,66.94,66.97,40700.0,48.6185,48.6621,48.6113,48.6331,40700.0
2011-04-14 14:40:00,66.98,67.02,66.92,66.99,42600.0,48.6403,48.6694,48.5967,48.6476,42600.0
2011-04-14 14:50:00,66.98,67.02,66.96,67.0,54200.0,48.6403,48.6694,48.6258,48.6548,54200.0
2011-04-14 15:00:00,67.0,67.11,66.97,67.04,83800.0,48.6548,48.7347,48.6331,48.6839,83800.0
2011-04-14 15:10:00,67.04,67.06,66.98,67.02,101000.0,48.6839,48.6984,48.6403,48.6694,101000.0
2011-04-14 15:20:00,67.01,67.02,66.98,67.0,54100.0,48.6621,48.6694,48.6403,48.6548,54100.0
2011-04-14 15:30:00,67.0,67.0,66.93,66.95,90500.0,48.6548,48.6548,48.604,48.6185,90500.0
2011-04-14 15:40:00,66.94,66.96,66.87,66.91,98700.0,48.6113,48.6258,48.5604,48.5895,98700.0
2011-04-14 15:50:00,66.91,67.0,66.88,66.97,186500.0,48.5895,48.6548,48.5677,48.6331,186500.0
2011-04-15 09:30:00,67.19,67.27,67.1,67.18,266000.0,48.7928,48.8509,48.7275,48.7856,266000.0
2011-04-15 09:40:00,67.18,67.2,66.93,67.09,68400.0,48.7856,48.8001,48.604,48.7202,68400.0
2011-04-15 09:50:00,67.08,67.37,67.03,67.32,94600.0,48.7129,48.9235,48.6766,48.8872,94600.0
2011-04-15 10:00:00,67.32,67.47,67.25,67.25,84400.0,48.8872,48.9961,48.8364,48.8364,84400.0
2011-04-15 10:10:00,67.26,67.38,67.23,67.28,100400.0,48.8436,48.9308,48.8219,48.8582,100400.0
2011-04-15 10:20:00,67.28,67.4,67.21,67.39,66100.0,48.8582,48.9453,48.8073,48.9381,66100.0
2011-04-15 10:30:00,67.39,67.49,67.14,67.16,68500.0,48.9381,49.0107,48.7565,48.771,68500.0
2011-04-15 10:40:00,67.17,67.22,67.07,67.08,74700.0,48.7783,48.8146,48.7057,48.7129,74700.0
2011-04-15 10:50:00,67.07,67.15,67.06,67.09,55600.0,48.7057,48.7638,48.6984,48.7202,55600.0
2011-04-15 11:00:00,67.09,67.11,67.01,67.06,43300.0,48.7202,48.7347,48.6621,48.6984,43300.0
2011-04-15 11:10:00,67.05,67.09,67.01,67.06,32000.0,48.6911,48.7202,48.6621,48.6984,32000.0
2011-04-15 11:20:00,67.06,67.27,67.06,67.26,36700.0,48.6984,48.8509,48.6984,48.8436,36700.0
2011-04-15 11:30:00,67.27,67.4,67.27,67.38,31900.0,48.8509,48.9453,48.8509,48.9308,31900.0
2011-04-15 11:40:00,67.37,67.46,67.36,67.41,39500.0,48.9235,48.9889,48.9163,48.9526,39500.0
2011-04-15 11:50:00,67.42,67.43,67.33,67.34,30900.0,48.9598,48.9671,48.8945,48.9017,30900.0
2011-04-15 12:00:00,67.34,67.49,67.3,67.47,21100.0,48.9017,49.0107,48.8727,48.9961,21100.0
2011-04-15 12:10:00,67.49,67.58,67.48,67.53,24600.0,49.0107,49.076,49.0034,49.0397,24600.0
2011-04-15 12:20:00,67.56,67.57,67.52,67.55,16200.0,49.0615,49.0688,49.0325,49.0542,16200.0
2011-04-15 12:30:00,67.54,67.56,67.47,67.56,24600.0,49.047,49.0615,48.9961,49.0615,24600.0
2011-04-15 12:40:00,67.55,67.57,67.49,67.52,23700.0,49.0542,49.0688,49.0107,49.0325,23700.0
2011-04-15 12:50:00,67.52,67.56,67.5,67.54,23200.0,49.0325,49.0615,49.0179,49.047,23200.0
2011-04-15 13:00:00,67.56,67.57,67.48,67.48,34600.0,49.0615,49.0688,49.0034,49.0034,34600.0
2011-04-15 13:10:00,67.5,67.51,67.4,67.43,67300.0,49.0179,49.0252,48.9453,48.9671,67300.0
2011-04-15 13:20:00,67.43,67.43,67.29,67.3,24100.0,48.9671,48.9671,48.8654,48.8727,24100.0
2011-04-15 13:30:00,67.3,67.41,67.29,67.35,42600.0,48.8727,48.9526,48.8654,48.909,42600.0
2011-04-15 13:40:00,67.36,67.49,67.36,67.47,30100.0,48.9163,49.0107,48.9163,48.9961,30100.0
2011-04-15 13:50:00,67.47,67.54,67.45,67.53,21300.0,48.9961,49.047,48.9816,49.0397,21300.0
2011-04-15 14:00:00,67.53,67.73,67.52,67.73,51600.0,49.0397,49.185,49.0325,49.185,51600.0
2011-04-15 14:10:00,67.71,67.79,67.7,67.78,40700.0,49.1704,49.2285,49.1632,49.2213,40700.0
2011-04-15 14:20:00,67.78,67.84,67.77,67.8,17100.0,49.2213,49.2648,49.214,49.2358,17100.0
2011-04-15 14:30:00,67.8,67.93,67.8,67.89,30000.0,49.2358,49.3302,49.2358,49.3012,30000.0
2011-04-15 14:40:00,67.91,67.94,67.89,67.91,32600.0,49.3157,49.3375,49.3012,49.3157,32600.0
2011-04-15 14:50:00,67.91,67.99,67.9,67.99,41900.0,49.3157,49.3738,49.3084,49.3738,41900.0
2011-04-15 15:00:00,67.99,68.0,67.92,67.94,50300.0,49.3738,49.381,49.3229,49.3375,50300.0
2011-04-15 15:10:00,67.93,67.94,67.85,67.9,105900.0,49.3302,49.3375,49.2721,49.3084,105900.0
2011-04-15 15:20:00,67.9,67.92,67.71,67.77,55400.0,49.3084,49.3229,49.1704,49.214,55400.0
2011-04-15 15:30:00,67.77,67.83,67.72,67.74,57400.0,49.214,49.2576,49.1777,49.1922,57400.0
2011-04-15 15:40:00,67.74,67.78,67.59,67.7,125700.0,49.1922,49.2213,49.0833,49.1632,125700.0
2011-04-15 15:50:00,67.7,67.77,67.68,67.75,159900.0,49.1632,49.214,49.1487,49.1995,159900.0
2011-04-18 09:30:00,67.12,67.17,66.76,67.11,156200.0,48.742,48.7783,48.4806,48.7347,156200.0
2011-04-18 09:40:00,67.06,67.34,66.83,66.84,91900.0,48.6984,48.9017,48.5314,48.5386,91900.0
2011-04-18 09:50:00,66.82,67.11,66.72,67.0,108700.0,48.5241,48.7347,48.4515,48.6548,108700.0
2011-04-18 10:00:00,67.0,67.05,66.84,66.91,117600.0,48.6548,48.6911,48.5386,48.5895,117600.0
2011-04-18 10:10:00,66.88,67.0,66.75,66.94,71600.0,48.5677,48.6548,48.4733,48.6113,71600.0
2011-04-18 10:20:00,66.95,67.1,66.81,66.83,63200.0,48.6185,48.7275,48.5169,48.5314,63200.0
2011-04-18 10:30:00,66.84,67.07,66.81,66.87,48900.0,48.5386,48.7057,48.5169,48.5604,48900.0
2011-04-18 10:40:00,66.86,66.88,66.61,66.64,45400.0,48.5532,48.5677,48.3716,48.3934,45400.0
2011-04-18 10:50:00,66.65,66.7,66.57,66.57,63000.0,48.4007,48.437,48.3426,48.3426,63000.0
2011-04-18 11:00:00,66.58,66.65,66.48,66.52,86000.0,48.3498,48.4007,48.2772,48.3063,86000.0
2011-04-18 11:10:00,66.54,66.64,66.43,66.44,46400.0,48.3208,48.3934,48.2409,48.2482,46400.0
2011-04-18 11:20:00,66.44,66.55,66.38,66.52,70600.0,48.2482,48.3281,48.2046,48.3063,70600.0
2011-04-18 11:30:00,66.52,66.57,66.47,66.54,82300.0,48.3063,48.3426,48.27,48.3208,82300.0
2011-04-18 11:40:00,66.54,66.71,66.47,66.64,47600.0,48.3208,48.4442,48.27,48.3934,47600.0
2011-04-18 11:50:00,66.64,66.68,66.59,66.63,27300.0,48.3934,48.4225,48.3571,48.3861,27300.0
2011-04-18 12:00:00,66.63,66.64,66.53,66.62,18700.0,48.3861,48.3934,48.3135,48.3789,18700.0
2011-04-18 12:10:00,66.63,66.71,66.58,66.58,27300.0,48.3861,48.4442,48.3498,48.3498,27300.0
2011-04-18 12:20:00,66.59,66.65,66.51,66.65,36000.0,48.3571,48.4007,48.299,48.4007,36000.0
2011-04-18 12:30:00,66.65,66.66,66.6,66.64,35500.0,48.4007,48.4079,48.3644,48.3934,35500.0
2011-04-18 12:40:00,66.65,66.65,66.59,66.65,21900.0,48.4007,48.4007,48.3571,48.4007,21900.0
2011-04-18 12:50:00,66.65,66.77,66.63,66.74,19600.0,48.4007,48.4878,48.3861,48.466,19600.0
2011-04-18 13:00:00,66.74,66.74,66.58,66.6,21900.0,48.466,48.466,48.3498,48.3644,21900.0
2011-04-18 13:10:00,66.6,66.64,66.54,66.63,21100.0,48.3644,48.3934,48.3208,48.3861,21100.0
2011-04-18 13:20:00,66.61,66.62,66.54,66.57,25400.0,48.3716,48.3789,48.3208,48.3426,25400.0
2011-04-18 13:30:00,66.57,66.65,66.56,66.6,21200.0,48.3426,48.4007,48.3353,48.3644,21200.0
2011-04-18 13:40:00,66.59,66.73,66.58,66.64,43000.0,48.3571,48.4588,48.3498,48.3934,43000.0
2011-04-18 13:50:00,66.66,66.79,66.65,66.79,21400.0,48.4079,48.5023,48.4007,48.5023,21400.0
2011-04-18 14:00:00,66.79,66.79,66.7,66.75,40800.0,48.5023,48.5023,48.437,48.4733,40800.0
2011-04-18 14:10:00,66.75,66.75,66.67,66.68,33200.0,48.4733,48.4733,48.4152,48.4225,33200.0
2011-04-18 14:20:00,66.69,66.77,66.66,66.71,19800.0,48.4297,48.4878,48.4079,48.4442,19800.0
2011-04-18 14:30:00,66.72,66.91,66.71,66.91,42900.0,48.4515,48.5895,48.4442,48.5895,42900.0
2011-04-18 14:40:00,66.9,67.01,66.83,66.98,59500.0,48.5822,48.6621,48.5314,48.6403,59500.0
2011-04-18 14:50:00,66.98,67.05,66.92,67.01,83800.0,48.6403,48.6911,48.5967,48.6621,83800.0
2011-04-18 15:00:00,67.01,67.03,66.88,66.96,108200.0,48.6621,48.6766,48.5677,48.6258,108200.0
2011-04-18 15:10:00,66.96,67.14,66.93,67.04,73900.0,48.6258,48.7565,48.604,48.6839,73900.0
2011-04-18 15:20:00,67.06,67.09,66.99,67.03,88300.0,48.6984,48.7202,48.6476,48.6766,88300.0
2011-04-18 15:30:00,67.04,67.14,66.93,66.98,82600.0,48.6839,48.7565,48.604,48.6403,82600.0
2011-04-18 15:40:00,66.98,67.02,66.88,66.91,144900.0,48.6403,48.6694,48.5677,48.5895,144900.0
2011-04-18 15:50:00,66.89,66.97,66.83,66.92,185200.0,48.575,48.6331,48.5314,48.5967,185200.0
2011-04-19 09:30:00,67.0,67.37,66.95,67.34,60500.0,48.6548,48.9235,48.6185,48.9017,60500.0
2011-04-19 09:40:00,67.33,67.44,67.19,67.26,39200.0,48.8945,48.9744,48.7928,48.8436,39200.0
2011-04-19 09:50:00,67.25,67.25,67.0,67.13,34600.0,48.8364,48.8364,48.6548,48.7492,34600.0
2011-04-19 10:00:00,67.14,67.25,67.0,67.2,37500.0,48.7565,48.8364,48.6548,48.8001,37500.0
2011-04-19 10:10:00,67.21,67.27,67.05,67.05,36500.0,48.8073,48.8509,48.6911,48.6911,36500.0
2011-04-19 10:20:00,67.05,67.25,67.0,67.13,118900.0,48.6911,48.8364,48.6548,48.7492,118900.0
2011-04-19 10:30:00,67.13,67.22,67.0,67.14,83900.0,48.7492,48.8146,48.6548,48.7565,83900.0
2011-04-19 10:40:00,67.13,67.22,67.11,67.18,22100.0,48.7492,48.8146,48.7347,48.7856,22100.0
2011-04-19 10:50:00,67.19,67.29,67.17,67.27,20500.0,48.7928,48.8654,48.7783,48.8509,20500.0
2011-04-19 11:00:00,67.27,67.28,67.17,67.2,33100.0,48.8509,48.8582,48.7783,48.8001,33100.0
2011-04-19 11:10:00,67.21,67.21,67.07,67.17,28900.0,48.8073,48.8073,48.7057,48.7783,28900.0
2011-04-19 11:20:00,67.17,67.21,67.05,67.09,27600.0,48.7783,48.8073,48.6911,48.7202,27600.0
2011-04-19 11:30:00,67.06,67.07,66.99,67.06,20500.0,48.6984,48.7057,48.6476,48.6984,20500.0
2011-04-19 11:40:00,67.05,67.05,66.91,66.91,20500.0,48.6911,48.6911,48.5895,48.5895,20500.0
2011-04-19 11:50:00,66.93,67.04,66.91,67.04,35300.0,48.604,48.6839,48.5895,48.6839,35300.0
2011-04-19 12:00:00,67.05,67.05,66.84,66.87,24400.0,48.6911,48.6911,48.5386,48.5604,24400.0
2011-04-19 12:10:00,66.87,66.9,66.81,66.84,52200.0,48.5604,48.5822,48.5169,48.5386,52200.0
2011-04-19 12:20:00,66.83,66.89,66.83,66.86,26000.0,48.5314,48.575,48.5314,48.5532,26000.0
2011-04-19 12:30:00,66.86,66.87,66.83,66.84,29600.0,48.5532,48.5604,48.5314,48.5386,29600.0
2011-04-19 12:40:00,66.83,66.86,66.77,66.81,31800.0,48.5314,48.5532,48.4878,48.5169,31800.0
2011-04-19 12:50:00,66.8,66.82,66.73,66.77,37000.0,48.5096,48.5241,48.4588,48.4878,37000.0
2011-04-19 13:00:00,66.77,66.82,66.75,66.79,29300.0,48.4878,48.5241,48.4733,48.5023,29300.0
2011-04-19 13:10:00,66.79,66.9,66.78,66.88,29500.0,48.5023,48.5822,48.4951,48.5677,29500.0
2011-04-19 13:20:00,66.89,66.92,66.85,66.89,50400.0,48.575,48.5967,48.5459,48.575,50400.0
2011-04-19 13:30:00,66.88,66.9,66.84,66.89,40100.0,48.5677,48.5822,48.5386,48.575,40100.0
2011-04-19 13:40:00,66.9,66.91,66.86,66.91,72400.0,48.5822,48.5895,48.5532,48.5895,72400.0
2011-04-19 13:50:00,66.91,66.94,66.85,66.9,37600.0,48.5895,48.6113,48.5459,48.5822,37600.0
2011-04-19 14:00:00,66.89,66.96,66.89,66.9,23600.0,48.575,48.6258,48.575,48.5822,23600.0
2011-04-19 14:10:00,66.9,66.95,66.89,66.9,37100.0,48.5822,48.6185,48.575,48.5822,37100.0
2011-04-19 14:20:00,66.9,66.9,66.82,66.83,31800.0,48.5822,48.5822,48.5241,48.5314,31800.0
2011-04-19 14:30:00,66.82,66.86,66.78,66.84,35600.0,48.5241,48.5532,48.4951,48.5386,35600.0
2011-04-19 14:40:00,66.85,66.92,66.84,66.87,36400.0,48.5459,48.5967,48.5386,48.5604,36400.0
2011-04-19 14:50:00,66.88,66.94,66.88,66.91,27100.0,48.5677,48.6113,48.5677,48.5895,27100.0
2011-04-19 15:00:00,66.9,67.02,66.89,67.0,69200.0,48.5822,48.6694,48.575,48.6548,69200.0
2011-04-19 15:10:00,66.99,67.05,66.99,67.05,54000.0,48.6476,48.6911,48.6476,48.6911,54000.0
2011-04-19 15:20:00,67.04,67.06,66.96,66.96,51900.0,48.6839,48.6984,48.6258,48.6258,51900.0
2011-04-19 15:30:00,66.95,67.14,66.93,67.11,130100.0,48.6185,48.7565,48.604,48.7347,130100.0
2011-04-19 15:40:00,67.11,67.24,67.11,67.22,223900.0,48.7347,48.8291,48.7347,48.8146,223900.0
2011-04-19 15:50:00,67.22,67.3,67.18,67.2,223600.0,48.8146,48.8727,48.7856,48.8001,223600.0
2011-04-20 09:30:00,67.68,68.12,67.43,67.76,114600.0,49.1487,49.4682,48.9671,49.2067,114600.0
2011-04-20 09:40:00,67.75,67.92,67.2,67.2,107100.0,49.1995,49.3229,48.8001,48.8001,107100.0
2011-04-20 09:50:00,67.2,67.35,67.0,67.3,98600.0,48.8001,48.909,48.6548,48.8727,98600.0
2011-04-20 10:00:00,67.3,67.5,67.26,67.46,90400.0,48.8727,49.0179,48.8436,48.9889,90400.0
2011-04-20 10:10:00,67.5,67.75,67.5,67.71,61600.0,49.0179,49.1995,49.0179,49.1704,61600.0
2011-04-20 10:20:00,67.71,67.88,67.65,67.66,40500.0,49.1704,49.2939,49.1269,49.1341,40500.0
2011-04-20 10:30:00,67.66,67.67,67.3,67.36,74600.0,49.1341,49.1414,48.8727,48.9163,74600.0
2011-04-20 10:40:00,67.35,67.4,67.15,67.22,87600.0,48.909,48.9453,48.7638,48.8146,87600.0
2011-04-20 10:50:00,67.21,67.29,67.19,67.28,72800.0,48.8073,48.8654,48.7928,48.8582,72800.0
2011-04-20 11:00:00,67.28,67.37,67.25,67.37,36400.0,48.8582,48.9235,48.8364,48.9235,36400.0
2011-04-20 11:10:00,67.37,67.49,67.34,67.36,34100.0,48.9235,49.0107,48.9017,48.9163,34100.0
2011-04-20 11:20:00,67.39,67.51,67.39,67.51,28500.0,48.9381,49.0252,48.9381,49.0252,28500.0
2011-04-20 11:30:00,67.49,67.55,67.43,67.46,33600.0,49.0107,49.0542,48.9671,48.9889,33600.0
2011-04-20 11:40:00,67.47,67.49,67.36,67.45,28400.0,48.9961,49.0107,48.9163,48.9816,28400.0
2011-04-20 11:50:00,67.43,67.47,67.37,67.38,27900.0,48.9671,48.9961,48.9235,48.9308,27900.0
2011-04-20 12:00:00,67.38,67.48,67.33,67.37,36300.0,48.9308,49.0034,48.8945,48.9235,36300.0
2011-04-20 12:10:00,67.37,67.38,67.25,67.3,20500.0,48.9235,48.9308,48.8364,48.8727,20500.0
2011-04-20 12:20:00,67.27,67.29,67.14,67.14,26400.0,48.8509,48.8654,48.7565,48.7565,26400.0
2011-04-20 12:30:00,67.15,67.15,67.01,67.09,96000.0,48.7638,48.7638,48.6621,48.7202,96000.0
2011-04-20 12:40:00,67.08,67.1,67.04,67.05,49300.0,48.7129,48.7275,48.6839,48.6911,49300.0
2011-04-20 12:50:00,67.07,67.08,67.04,67.06,20800.0,48.7057,48.7129,48.6839,48.6984,20800.0
2011-04-20 13:00:00,67.07,67.08,66.54,66.71,307100.0,48.7057,48.7129,48.3208,48.4442,307100.0
2011-04-20 13:10:00,66.71,66.73,66.49,66.51,72700.0,48.4442,48.4588,48.2845,48.299,72700.0
2011-04-20 13:20:00,66.51,66.52,66.36,66.42,92400.0,48.299,48.3063,48.1901,48.2336,92400.0
2011-04-20 13:30:00,66.45,66.69,66.44,66.67,49700.0,48.2554,48.4297,48.2482,48.4152,49700.0
2011-04-20 13:40:00,66.67,66.73,66.53,66.55,57400.0,48.4152,48.4588,48.3135,48.3281,57400.0
2011-04-20 13:50:00,66.56,66.66,66.53,66.54,48500.0,48.3353,48.4079,48.3135,48.3208,48500.0
2011-04-20 14:00:00,66.54,66.58,66.19,66.23,139200.0,48.3208,48.3498,48.0666,48.0957,139200.0
2011-04-20 14:10:00,66.23,66.24,65.94,66.24,218000.0,48.0957,48.1029,47.8851,48.1029,218000.0
2011-04-20 14:20:00,66.24,66.36,66.13,66.35,85500.0,48.1029,48.1901,48.0231,48.1828,85500.0
2011-04-20 14:30:00,66.35,66.48,66.34,66.45,64400.0,48.1828,48.2772,48.1756,48.2554,64400.0
2011-04-20 14:40:00,66.45,66.98,66.45,66.92,172100.0,48.2554,48.6403,48.2554,48.5967,172100.0
2011-04-20 14:50:00,66.91,66.92,66.7,66.76,56000.0,48.5895,48.5967,48.437,48.4806,56000.0
2011-04-20 15:00:00,66.76,66.76,66.67,66.75,71500.0,48.4806,48.4806,48.4152,48.4733,71500.0
2011-04-20 15:10:00,66.74,66.78,66.7,66.72,55400.0,48.466,48.4951,48.437,48.4515,55400.0
2011-04-20 15:20:00,66.71,66.73,66.68,66.7,65500.0,48.4442,48.4588,48.4225,48.437,65500.0
2011-04-20 15:30:00,66.69,66.73,66.57,66.58,131200.0,48.4297,48.4588,48.3426,48.3498,131200.0
2011-04-20 15:40:00,66.59,66.7,66.54,66.57,174000.0,48.3571,48.437,48.3208,48.3426,174000.0
2011-04-20 15:50:00,66.57,66.69,66.51,66.68,255100.0,48.3426,48.4297,48.299,48.4225,255100.0
2011-04-21 09:30:00,66.99,67.15,66.79,67.09,110000.0,48.6476,48.7638,48.5023,48.7202,110000.0
2011-04-21 09:40:00,67.06,67.16,66.95,67.13,81800.0,48.6984,48.771,48.6185,48.7492,81800.0
2011-04-21 09:50:00,67.13,67.39,67.12,67.37,82500.0,48.7492,48.9381,48.742,48.9235,82500.0
2011-04-21 10:00:00,67.35,67.37,67.09,67.22,86900.0,48.909,48.9235,48.7202,48.8146,86900.0
2011-04-21 10:10:00,67.23,67.25,67.12,67.22,62600.0,48.8219,48.8364,48.742,48.8146,62600.0
2011-04-21 10:20:00,67.21,67.41,67.21,67.26,70100.0,48.8073,48.9526,48.8073,48.8436,70100.0
2011-04-21 10:30:00,67.29,67.31,67.03,67.12,66300.0,48.8654,48.88,48.6766,48.742,66300.0
2011-04-21 10:40:00,67.11,67.18,67.09,67.17,29400.0,48.7347,48.7856,48.7202,48.7783,29400.0
2011-04-21 10:50:00,67.16,67.29,67.15,67.26,47300.0,48.771,48.8654,48.7638,48.8436,47300.0
2011-04-21 11:00:00,67.26,67.28,67.09,67.13,48800.0,48.8436,48.8582,48.7202,48.7492,48800.0
2011-04-21 11:10:00,67.13,67.13,66.92,66.94,64400.0,48.7492,48.7492,48.5967,48.6113,64400.0
2011-04-21 11:20:00,66.95,67.05,66.86,66.91,86200.0,48.6185,48.6911,48.5532,48.5895,86200.0
2011-04-21 11:30:00,66.91,67.06,66.87,67.01,56200.0,48.5895,48.6984,48.5604,48.6621,56200.0
2011-04-21 11:40:00,67.01,67.06,66.85,66.85,52300.0,48.6621,48.6984,48.5459,48.5459,52300.0
2011-04-21 11:50:00,66.85,66.88,66.74,66.77,60700.0,48.5459,48.5677,48.466,48.4878,60700.0
2011-04-21 12:00:00,66.78,66.78,66.56,66.57,77600.0,48.4951,48.4951,48.3353,48.3426,77600.0
2011-04-21 12:10:00,66.58,66.63,66.54,66.55,57700.0,48.3498,48.3861,48.3208,48.3281,57700.0
2011-04-21 12:20:00,66.56,66.65,66.56,66.59,46800.0,48.3353,48.4007,48.3353,48.3571,46800.0
2011-04-21 12:30:00,66.58,66.59,66.45,66.49,56400.0,48.3498,48.3571,48.2554,48.2845,56400.0
2011-04-21 12:40:00,66.5,66.54,66.4,66.44,68700.0,48.2917,48.3208,48.2191,48.2482,68700.0
2011-04-21 12:50:00,66.46,66.5,66.38,66.47,68100.0,48.2627,48.2917,48.2046,48.27,68100.0
2011-04-21 13:00:00,66.46,66.49,66.37,66.39,40400.0,48.2627,48.2845,48.1973,48.2119,40400.0
2011-04-21 13:10:00,66.39,66.45,66.32,66.33,52300.0,48.2119,48.2554,48.161,48.1683,52300.0
2011-04-21 13:20:00,66.33,66.34,66.28,66.32,46800.0,48.1683,48.1756,48.132,48.161,46800.0
2011-04-21 13:30:00,66.32,66.33,66.25,66.3,55900.0,48.161,48.1683,48.1102,48.1465,55900.0
2011-04-21 13:40:00,66.3,66.3,66.21,66.28,60800.0,48.1465,48.1465,48.0811,48.132,60800.0
2011-04-21 13:50:00,66.28,66.29,66.2,66.2,66700.0,48.132,48.1392,48.0739,48.0739,66700.0
2011-04-21 14:00:00,66.2,66.21,66.15,66.19,65400.0,48.0739,48.0811,48.0376,48.0666,65400.0
2011-04-21 14:10:00,66.19,66.29,66.17,66.29,54200.0,48.0666,48.1392,48.0521,48.1392,54200.0
2011-04-21 14:20:00,66.29,66.39,66.28,66.35,60800.0,48.1392,48.2119,48.132,48.1828,60800.0
2011-04-21 14:30:00,66.36,66.39,66.28,66.37,49200.0,48.1901,48.2119,48.132,48.1973,49200.0
2011-04-21 14:40:00,66.37,66.37,66.28,66.3,48200.0,48.1973,48.1973,48.132,48.1465,48200.0
2011-04-21 14:50:00,66.3,66.33,66.26,66.27,52200.0,48.1465,48.1683,48.1175,48.1247,52200.0
2011-04-21 15:00:00,66.27,66.34,66.25,66.32,68800.0,48.1247,48.1756,48.1102,48.161,68800.0
2011-04-21 15:10:00,66.33,66.33,66.25,66.26,48700.0,48.1683,48.1683,48.1102,48.1175,48700.0
2011-04-21 15:20:00,66.26,66.28,66.23,66.24,64500.0,48.1175,48.132,48.0957,48.1029,64500.0
2011-04-21 15:30:00,66.24,66.27,66.2,66.21,100000.0,48.1029,48.1247,48.0739,48.0811,100000.0
2011-04-21 15:40:00,66.21,66.27,66.18,66.23,154900.0,48.0811,48.1247,48.0594,48.0957,154900.0
2011-04-21 15:50:00,66.22,66.27,66.2,66.25,183700.0,48.0884,48.1247,48.0739,48.1102,183700.0
2011-04-25 09:30:00,66.47,66.96,66.35,66.52,81200.0,48.27,48.6258,48.1828,48.3063,81200.0
2011-04-25 09:40:00,66.53,66.6,66.32,66.6,44000.0,48.3135,48.3644,48.161,48.3644,44000.0
2011-04-25 09:50:00,66.59,66.63,66.44,66.59,52200.0,48.3571,48.3861,48.2482,48.3571,52200.0
2011-04-25 10:00:00,66.59,66.7,66.55,66.59,77400.0,48.3571,48.437,48.3281,48.3571,77400.0
2011-04-25 10:10:00,66.58,66.65,66.5,66.5,80300.0,48.3498,48.4007,48.2917,48.2917,80300.0
2011-04-25 10:20:00,66.5,66.53,66.38,66.48,44000.0,48.2917,48.3135,48.2046,48.2772,44000.0
2011-04-25 10:30:00,66.47,66.54,66.46,66.5,75200.0,48.27,48.3208,48.2627,48.2917,75200.0
2011-04-25 10:40:00,66.5,66.55,66.5,66.54,48100.0,48.2917,48.3281,48.2917,48.3208,48100.0
2011-04-25 10:50:00,66.54,66.56,66.39,66.5,34300.0,48.3208,48.3353,48.2119,48.2917,34300.0
2011-04-25 11:00:00,66.5,66.53,66.45,66.5,35500.0,48.2917,48.3135,48.2554,48.2917,35500.0
2011-04-25 11:10:00,66.49,66.5,66.43,66.49,36800.0,48.2845,48.2917,48.2409,48.2845,36800.0
2011-04-25 11:20:00,66.48,66.51,66.47,66.51,42700.0,48.2772,48.299,48.27,48.299,42700.0
2011-04-25 11:30:00,66.51,66.63,66.5,66.61,22400.0,48.299,48.3861,48.2917,48.3716,22400.0
2011-04-25 11:40:00,66.62,66.99,66.61,66.64,189400.0,48.3789,48.6476,48.3716,48.3934,189400.0
2011-04-25 11:50:00,66.65,66.82,66.65,66.74,44200.0,48.4007,48.5241,48.4007,48.466,44200.0
2011-04-25 12:00:00,66.76,66.82,66.73,66.75,64100.0,48.4806,48.5241,48.4588,48.4733,64100.0
2011-04-25 12:10:00,66.74,66.79,66.74,66.76,24000.0,48.466,48.5023,48.466,48.4806,24000.0
2011-04-25 12:20:00,66.75,66.83,66.71,66.8,34000.0,48.4733,48.5314,48.4442,48.5096,34000.0
2011-04-25 12:30:00,66.8,66.86,66.78,66.81,28900.0,48.5096,48.5532,48.4951,48.5169,28900.0
2011-04-25 12:40:00,66.81,66.93,66.68,66.81,209400.0,48.5169,48.604,48.4225,48.5169,209400.0
2011-04-25 12:50:00,66.8,66.82,66.73,66.79,16100.0,48.5096,48.5241,48.4588,48.5023,16100.0
2011-04-25 13:00:00,66.8,66.86,66.79,66.86,14400.0,48.5096,48.5532,48.5023,48.5532,14400.0
2011-04-25 13:10:00,66.86,66.9,66.81,66.9,11000.0,48.5532,48.5822,48.5169,48.5822,11000.0
2011-04-25 13:20:00,66.9,66.92,66.85,66.88,23700.0,48.5822,48.5967,48.5459,48.5677,23700.0
2011-04-25 13:30:00,66.89,66.95,66.89,66.94,24300.0,48.575,48.6185,48.575,48.6113,24300.0
2011-04-25 13:40:00,66.93,67.0,66.9,66.99,30700.0,48.604,48.6548,48.5822,48.6476,30700.0
2011-04-25 13:50:00,66.99,67.02,66.91,66.96,16900.0,48.6476,48.6694,48.5895,48.6258,16900.0
2011-04-25 14:00:00,66.96,67.05,66.96,67.05,44800.0,48.6258,48.6911,48.6258,48.6911,44800.0
2011-04-25 14:10:00,67.03,67.09,67.0,67.07,37400.0,48.6766,48.7202,48.6548,48.7057,37400.0
2011-04-25 14:20:00,67.07,67.1,67.05,67.07,26300.0,48.7057,48.7275,48.6911,48.7057,26300.0
2011-04-25 14:30:00,67.07,67.13,67.04,67.11,29300.0,48.7057,48.7492,48.6839,48.7347,29300.0
2011-04-25 14:40:00,67.12,67.13,67.04,67.08,36300.0,48.742,48.7492,48.6839,48.7129,36300.0
2011-04-25 14:50:00,67.08,67.11,67.04,67.08,53100.0,48.7129,48.7347,48.6839,48.7129,53100.0
2011-04-25 15:00:00,67.07,67.11,67.04,67.1,43200.0,48.7057,48.7347,48.6839,48.7275,43200.0
2011-04-25 15:10:00,67.1,67.1,67.0,67.03,34800.0,48.7275,48.7275,48.6548,48.6766,34800.0
2011-04-25 15:20:00,67.03,67.07,67.0,67.06,25900.0,48.6766,48.7057,48.6548,48.6984,25900.0
2011-04-25 15:30:00,67.06,67.09,67.01,67.05,47000.0,48.6984,48.7202,48.6621,48.6911,47000.0
2011-04-25 15:40:00,67.04,67.09,67.01,67.02,76600.0,48.6839,48.7202,48.6621,48.6694,76600.0
2011-04-25 15:50:00,67.02,67.04,66.96,67.02,132400.0,48.6694,48.6839,48.6258,48.6694,132400.0
2011-04-26 09:30:00,67.23,67.45,67.06,67.37,113800.0,48.8219,48.9816,48.6984,48.9235,113800.0
2011-04-26 09:40:00,67.37,67.45,67.27,67.45,52100.0,48.9235,48.9816,48.8509,48.9816,52100.0
2011-04-26 09:50:00,67.46,67.53,67.3,67.3,85800.0,48.9889,49.0397,48.8727,48.8727,85800.0
2011-04-26 10:00:00,67.3,67.56,67.25,67.4,51500.0,48.8727,49.0615,48.8364,48.9453,51500.0
2011-04-26 10:10:00,67.4,67.48,67.32,67.48,44600.0,48.9453,49.0034,48.8872,49.0034,44600.0
2011-04-26 10:20:00,67.48,67.82,67.48,67.71,57100.0,49.0034,49.2503,49.0034,49.1704,57100.0
2011-04-26 10:30:00,67.72,67.9,67.71,67.86,47000.0,49.1777,49.3084,49.1704,49.2794,47000.0
2011-04-26 10:40:00,67.86,68.04,67.84,67.99,60900.0,49.2794,49.4101,49.2648,49.3738,60900.0
2011-04-26 10:50:00,68.0,68.21,67.98,68.19,29100.0,49.381,49.5335,49.3665,49.519,29100.0
2011-04-26 11:00:00,68.19,68.38,68.19,68.21,74700.0,49.519,49.657,49.519,49.5335,74700.0
2011-04-26 11:10:00,68.22,68.27,68.14,68.24,31300.0,49.5408,49.5771,49.4827,49.5553,31300.0
2011-04-26 11:20:00,68.24,68.41,68.24,68.35,39400.0,49.5553,49.6788,49.5553,49.6352,39400.0
2011-04-26 11:30:00,68.35,68.49,68.34,68.35,44800.0,49.6352,49.7369,49.6279,49.6352,44800.0
2011-04-26 11:40:00,68.36,68.38,68.28,68.33,43500.0,49.6425,49.657,49.5844,49.6207,43500.0
2011-04-26 11:50:00,68.33,68.41,68.29,68.39,49500.0,49.6207,49.6788,49.5916,49.6642,49500.0
2011-04-26 12:00:00,68.39,68.46,68.3,68.31,40400.0,49.6642,49.7151,49.5989,49.6062,40400.0
2011-04-26 12:10:00,68.3,68.46,68.3,68.4,25900.0,49.5989,49.7151,49.5989,49.6715,25900.0
2011-04-26 12:20:00,68.39,68.42,68.33,68.41,16600.0,49.6642,49.686,49.6207,49.6788,16600.0
2011-04-26 12:30:00,68.41,68.43,68.37,68.41,20300.0,49.6788,49.6933,49.6497,49.6788,20300.0
2011-04-26 12:40:00,68.41,68.47,68.3,68.37,53700.0,49.6788,49.7223,49.5989,49.6497,53700.0
2011-04-26 12:50:00,68.39,68.42,68.33,68.41,23100.0,49.6642,49.686,49.6207,49.6788,23100.0
2011-04-26 13:00:00,68.41,68.45,68.35,68.4,32600.0,49.6788,49.7078,49.6352,49.6715,32600.0
2011-04-26 13:10:00,68.38,68.44,68.37,68.39,38800.0,49.657,49.7006,49.6497,49.6642,38800.0
2011-04-26 13:20:00,68.37,68.42,68.36,68.37,17900.0,49.6497,49.686,49.6425,49.6497,17900.0
2011-04-26 13:30:00,68.37,68.39,68.21,68.26,27500.0,49.6497,49.6642,49.5335,49.5698,27500.0
2011-04-26 13:40:00,68.26,68.26,68.15,68.18,19800.0,49.5698,49.5698,49.49,49.5117,19800.0
2011-04-26 13:50:00,68.19,68.35,68.19,68.33,19800.0,49.519,49.6352,49.519,49.6207,19800.0
2011-04-26 14:00:00,68.33,68.33,68.24,68.29,31100.0,49.6207,49.6207,49.5553,49.5916,31100.0
2011-04-26 14:10:00,68.3,68.38,68.24,68.37,34200.0,49.5989,49.657,49.5553,49.6497,34200.0
2011-04-26 14:20:00,68.36,68.36,68.28,68.35,23100.0,49.6425,49.6425,49.5844,49.6352,23100.0
2011-04-26 14:30:00,68.35,68.4,68.3,68.35,39200.0,49.6352,49.6715,49.5989,49.6352,39200.0
2011-04-26 14:40:00,68.35,68.39,68.34,68.39,29000.0,49.6352,49.6642,49.6279,49.6642,29000.0
2011-04-26 14:50:00,68.38,68.4,68.33,68.35,27900.0,49.657,49.6715,49.6207,49.6352,27900.0
2011-04-26 15:00:00,68.35,68.39,68.31,68.38,60600.0,49.6352,49.6642,49.6062,49.657,60600.0
2011-04-26 15:10:00,68.39,68.41,68.36,68.38,46100.0,49.6642,49.6788,49.6425,49.657,46100.0
2011-04-26 15:20:00,68.38,68.39,68.3,68.3,45900.0,49.657,49.6642,49.5989,49.5989,45900.0
2011-04-26 15:30:00,68.3,68.36,68.3,68.32,51800.0,49.5989,49.6425,49.5989,49.6134,51800.0
2011-04-26 15:40:00,68.33,68.37,68.31,68.35,97300.0,49.6207,49.6497,49.6062,49.6352,97300.0
2011-04-26 15:50:00,68.35,68.42,68.34,68.39,151200.0,49.6352,49.686,49.6279,49.6642,151200.0
2011-04-27 09:30:00,68.4,68.52,68.32,68.34,71200.0,49.6715,49.7587,49.6134,49.6279,71200.0
2011-04-27 09:40:00,68.33,68.72,68.32,68.7,67700.0,49.6207,49.9039,49.6134,49.8894,67700.0
2011-04-27 09:50:00,68.68,68.82,68.61,68.62,82100.0,49.8748,49.9765,49.824,49.8313,82100.0
2011-04-27 10:00:00,68.63,68.63,68.28,68.29,53000.0,49.8385,49.8385,49.5844,49.5916,53000.0
2011-04-27 10:10:00,68.28,68.34,68.09,68.14,65100.0,49.5844,49.6279,49.4464,49.4827,65100.0
2011-04-27 10:20:00,68.13,68.23,68.08,68.23,27700.0,49.4754,49.5481,49.4391,49.5481,27700.0
2011-04-27 10:30:00,68.23,68.29,68.15,68.15,94100.0,49.5481,49.5916,49.49,49.49,94100.0
2011-04-27 10:40:00,68.16,68.29,68.13,68.24,17800.0,49.4972,49.5916,49.4754,49.5553,17800.0
2011-04-27 10:50:00,68.26,68.26,67.99,68.01,33000.0,49.5698,49.5698,49.3738,49.3883,33000.0
2011-04-27 11:00:00,68.02,68.24,68.01,68.24,20100.0,49.3956,49.5553,49.3883,49.5553,20100.0
2011-04-27 11:10:00,68.23,68.29,68.16,68.27,26900.0,49.5481,49.5916,49.4972,49.5771,26900.0
2011-04-27 11:20:00,68.27,68.33,68.2,68.33,30300.0,49.5771,49.6207,49.5263,49.6207,30300.0
2011-04-27 11:30:00,68.34,68.34,68.05,68.06,35100.0,49.6279,49.6279,49.4173,49.4246,35100.0
2011-04-27 11:40:00,68.07,68.15,68.01,68.11,29000.0,49.4319,49.49,49.3883,49.4609,29000.0
2011-04-27 11:50:00,68.12,68.16,67.99,68.01,48600.0,49.4682,49.4972,49.3738,49.3883,48600.0
2011-04-27 12:00:00,68.01,68.1,68.01,68.03,24700.0,49.3883,49.4537,49.3883,49.4028,24700.0
2011-04-27 12:10:00,68.04,68.14,68.02,68.02,15600.0,49.4101,49.4827,49.3956,49.3956,15600.0
2011-04-27 12:20:00,68.04,68.12,68.01,68.07,27100.0,49.4101,49.4682,49.3883,49.4319,27100.0
2011-04-27 12:30:00,68.06,68.32,67.99,68.26,56600.0,49.4246,49.6134,49.3738,49.5698,56600.0
2011-04-27 12:40:00,68.25,68.41,68.21,68.3,44500.0,49.5626,49.6788,49.5335,49.5989,44500.0
2011-04-27 12:50:00,68.29,68.39,68.21,68.35,31600.0,49.5916,49.6642,49.5335,49.6352,31600.0
2011-04-27 13:00:00,68.36,68.48,68.3,68.48,42600.0,49.6425,49.7296,49.5989,49.7296,42600.0
2011-04-27 13:10:00,68.47,68.59,68.44,68.57,29500.0,49.7223,49.8095,49.7006,49.795,29500.0
2011-04-27 13:20:00,68.56,68.56,68.37,68.4,40800.0,49.7877,49.7877,49.6497,49.6715,40800.0
2011-04-27 13:30:00,68.4,68.48,68.37,68.41,21800.0,49.6715,49.7296,49.6497,49.6788,21800.0
2011-04-27 13:40:00,68.44,68.64,68.43,68.54,25900.0,49.7006,49.8458,49.6933,49.7732,25900.0
2011-04-27 13:50:00,68.53,68.67,68.53,68.64,22700.0,49.7659,49.8676,49.7659,49.8458,22700.0
2011-04-27 14:00:00,68.63,68.69,68.3,68.4,101400.0,49.8385,49.8821,49.5989,49.6715,101400.0
2011-04-27 14:10:00,68.4,68.47,68.1,68.17,76400.0,49.6715,49.7223,49.4537,49.5045,76400.0
2011-04-27 14:20:00,68.18,68.26,68.07,68.07,34900.0,49.5117,49.5698,49.4319,49.4319,34900.0
2011-04-27 14:30:00,68.09,68.16,67.99,68.1,76000.0,49.4464,49.4972,49.3738,49.4537,76000.0
2011-04-27 14:40:00,68.1,68.14,68.0,68.03,56500.0,49.4537,49.4827,49.381,49.4028,56500.0
2011-04-27 14:50:00,68.02,68.2,67.99,68.11,81800.0,49.3956,49.5263,49.3738,49.4609,81800.0
2011-04-27 15:00:00,68.11,68.16,68.11,68.14,100200.0,49.4609,49.4972,49.4609,49.4827,100200.0
2011-04-27 15:10:00,68.15,68.16,68.09,68.1,65900.0,49.49,49.4972,49.4464,49.4537,65900.0
2011-04-27 15:20:00,68.1,68.27,68.07,68.22,145400.0,49.4537,49.5771,49.4319,49.5408,145400.0
2011-04-27 15:30:00,68.22,68.42,68.21,68.41,148200.0,49.5408,49.686,49.5335,49.6788,148200.0
2011-04-27 15:40:00,68.41,68.44,68.28,68.32,178300.0,49.6788,49.7006,49.5844,49.6134,178300.0
2011-04-27 15:50:00,68.32,68.45,68.23,68.38,231100.0,49.6134,49.7078,49.5481,49.657,231100.0
2011-04-28 09:30:00,71.96,72.37,71.01,72.2,685500.0,52.2568,52.5545,51.5669,52.431,685500.0
2011-04-28 09:40:00,72.18,72.5,72.0,72.48,358800.0,52.4165,52.6489,52.2858,52.6344,358800.0
2011-04-28 09:50:00,72.52,73.25,72.5,72.6,394700.0,52.6634,53.1935,52.6489,52.7215,394700.0
2011-04-28 10:00:00,72.6,72.87,72.55,72.76,237600.0,52.7215,52.9176,52.6852,52.8377,237600.0
2011-04-28 10:10:00,72.76,72.97,72.66,72.97,177800.0,52.8377,52.9902,52.7651,52.9902,177800.0
2011-04-28 10:20:00,72.98,73.28,72.87,72.9,348700.0,52.9975,53.2153,52.9176,52.9394,348700.0
2011-04-28 10:30:00,72.9,73.16,72.76,73.11,231700.0,52.9394,53.1282,52.8377,53.0919,231700.0
2011-04-28 10:40:00,73.11,73.22,72.96,72.97,137300.0,53.0919,53.1718,52.9829,52.9902,137300.0
2011-04-28 10:50:00,72.97,73.02,72.77,72.84,118500.0,52.9902,53.0265,52.845,52.8958,118500.0
2011-04-28 11:00:00,72.82,72.95,72.71,72.91,133800.0,52.8813,52.9757,52.8014,52.9466,133800.0
2011-04-28 11:10:00,72.9,73.03,72.82,73.01,77900.0,52.9394,53.0338,52.8813,53.0193,77900.0
2011-04-28 11:20:00,73.01,73.08,72.96,73.0,75300.0,53.0193,53.0701,52.9829,53.012,75300.0
2011-04-28 11:30:00,73.0,73.41,72.99,73.3,141800.0,53.012,53.3097,53.0047,53.2298,141800.0
2011-04-28 11:40:00,73.31,73.49,73.22,73.38,64900.0,53.2371,53.3678,53.1718,53.2879,64900.0
2011-04-28 11:50:00,73.38,73.54,73.24,73.4,83600.0,53.2879,53.4041,53.1863,53.3025,83600.0
2011-04-28 12:00:00,73.4,73.43,73.15,73.34,125700.0,53.3025,53.3243,53.1209,53.2589,125700.0
2011-04-28 12:10:00,73.34,73.42,73.29,73.41,74900.0,53.2589,53.317,53.2226,53.3097,74900.0
2011-04-28 12:20:00,73.41,73.41,73.3,73.33,79600.0,53.3097,53.3097,53.2298,53.2516,79600.0
2011-04-28 12:30:00,73.33,73.4,73.31,73.35,63200.0,53.2516,53.3025,53.2371,53.2662,63200.0
2011-04-28 12:40:00,73.34,73.36,73.2,73.27,81900.0,53.2589,53.2734,53.1572,53.2081,81900.0
2011-04-28 12:50:00,73.27,73.55,73.27,73.51,167400.0,53.2081,53.4114,53.2081,53.3823,167400.0
2011-04-28 13:00:00,73.51,73.56,73.44,73.51,125000.0,53.3823,53.4187,53.3315,53.3823,125000.0
2011-04-28 13:10:00,73.5,73.53,73.37,73.44,121800.0,53.3751,53.3969,53.2807,53.3315,121800.0
2011-04-28 13:20:00,73.44,73.48,73.3,73.48,70600.0,53.3315,53.3606,53.2298,53.3606,70600.0
2011-04-28 13:30:00,73.48,73.76,73.48,73.74,83000.0,53.3606,53.5639,53.3606,53.5494,83000.0
2011-04-28 13:40:00,73.74,74.22,73.73,73.96,145300.0,53.5494,53.8979,53.5421,53.7091,145300.0
2011-04-28 13:50:00,73.96,74.04,73.79,73.96,100900.0,53.7091,53.7672,53.5857,53.7091,100900.0
2011-04-28 14:00:00,73.97,73.98,73.89,73.95,63900.0,53.7164,53.7237,53.6583,53.7019,63900.0
2011-04-28 14:10:00,73.95,74.21,73.93,74.09,92300.0,53.7019,53.8907,53.6873,53.8035,92300.0
2011-04-28 14:20:00,74.07,74.18,74.04,74.06,65400.0,53.789,53.8689,53.7672,53.7818,65400.0
2011-04-28 14:30:00,74.04,74.36,74.04,74.26,111500.0,53.7672,53.9996,53.7672,53.927,111500.0
2011-04-28 14:40:00,74.26,74.32,74.14,74.19,126500.0,53.927,53.9706,53.8398,53.8762,126500.0
2011-04-28 14:50:00,74.2,74.24,73.95,73.97,166600.0,53.8834,53.9125,53.7019,53.7164,166600.0
2011-04-28 15:00:00,73.97,73.98,73.74,73.77,185800.0,53.7164,53.7237,53.5494,53.5712,185800.0
2011-04-28 15:10:00,73.76,74.02,73.71,74.0,179200.0,53.5639,53.7527,53.5276,53.7382,179200.0
2011-04-28 15:20:00,73.99,74.04,73.91,74.01,178000.0,53.7309,53.7672,53.6728,53.7454,178000.0
2011-04-28 15:30:00,74.01,74.31,74.01,74.27,186500.0,53.7454,53.9633,53.7454,53.9343,186500.0
2011-04-28 15:40:00,74.26,74.31,74.16,74.16,190800.0,53.927,53.9633,53.8544,53.8544,190800.0
2011-04-28 15:50:00,74.18,74.23,73.83,73.89,420100.0,53.8689,53.9052,53.6147,53.6583,420100.0
2011-04-29 09:30:00,73.69,74.67,73.43,74.67,255600.0,53.5131,54.2247,53.3243,54.2247,255600.0
2011-04-29 09:40:00,74.69,74.96,74.65,74.66,227600.0,54.2393,54.4353,54.2102,54.2175,227600.0
2011-04-29 09:50:00,74.65,74.9,74.65,74.79,153000.0,54.2102,54.3918,54.2102,54.3119,153000.0
2011-04-29 10:00:00,74.79,74.82,74.31,74.33,253000.0,54.3119,54.3337,53.9633,53.9778,253000.0
2011-04-29 10:10:00,74.33,74.69,74.3,74.56,126900.0,53.9778,54.2393,53.956,54.1448,126900.0
2011-04-29 10:20:00,74.55,74.62,74.38,74.49,68300.0,54.1376,54.1884,54.0141,54.094,68300.0
2011-04-29 10:30:00,74.5,74.5,74.15,74.26,72100.0,54.1013,54.1013,53.8471,53.927,72100.0
2011-04-29 10:40:00,74.23,74.37,74.12,74.29,54600.0,53.9052,54.0069,53.8253,53.9488,54600.0
2011-04-29 10:50:00,74.29,74.43,74.21,74.34,67300.0,53.9488,54.0504,53.8907,53.9851,67300.0
2011-04-29 11:00:00,74.35,74.45,74.3,74.37,55000.0,53.9923,54.065,53.956,54.0069,55000.0
2011-04-29 11:10:00,74.36,74.58,74.34,74.57,57900.0,53.9996,54.1594,53.9851,54.1521,57900.0
2011-04-29 11:20:00,74.57,74.65,74.37,74.4,44100.0,54.1521,54.2102,54.0069,54.0287,44100.0
2011-04-29 11:30:00,74.41,74.51,74.39,74.45,40900.0,54.0359,54.1085,54.0214,54.065,40900.0
2011-04-29 11:40:00,74.45,74.49,74.38,74.39,52400.0,54.065,54.094,54.0141,54.0214,52400.0
2011-04-29 11:50:00,74.39,74.48,74.32,74.39,42200.0,54.0214,54.0868,53.9706,54.0214,42200.0
2011-04-29 12:00:00,74.39,74.45,74.35,74.39,44700.0,54.0214,54.065,53.9923,54.0214,44700.0
2011-04-29 12:10:00,74.39,74.59,74.38,74.57,33300.0,54.0214,54.1666,54.0141,54.1521,33300.0
2011-04-29 12:20:00,74.58,74.63,74.51,74.55,36100.0,54.1594,54.1957,54.1085,54.1376,36100.0
2011-04-29 12:30:00,74.55,74.58,74.54,74.55,18400.0,54.1376,54.1594,54.1303,54.1376,18400.0
2011-04-29 12:40:00,74.54,74.68,74.51,74.64,32900.0,54.1303,54.232,54.1085,54.2029,32900.0
2011-04-29 12:50:00,74.64,74.69,74.61,74.69,21000.0,54.2029,54.2393,54.1812,54.2393,21000.0
2011-04-29 13:00:00,74.69,74.73,74.67,74.7,45200.0,54.2393,54.2683,54.2247,54.2465,45200.0
2011-04-29 13:10:00,74.7,74.79,74.7,74.79,33300.0,54.2465,54.3119,54.2465,54.3119,33300.0
2011-04-29 13:20:00,74.79,74.85,74.76,74.8,39600.0,54.3119,54.3554,54.2901,54.3191,39600.0
2011-04-29 13:30:00,74.78,74.92,74.77,74.84,50300.0,54.3046,54.4063,54.2973,54.3482,50300.0
2011-04-29 13:40:00,74.84,74.87,74.8,74.83,29600.0,54.3482,54.37,54.3191,54.3409,29600.0
2011-04-29 13:50:00,74.82,74.92,74.76,74.87,36800.0,54.3337,54.4063,54.2901,54.37,36800.0
2011-04-29 14:00:00,74.85,74.88,74.79,74.81,50100.0,54.3554,54.3772,54.3119,54.3264,50100.0
2011-04-29 14:10:00,74.81,74.82,74.75,74.78,43500.0,54.3264,54.3337,54.2828,54.3046,43500.0
2011-04-29 14:20:00,74.76,74.83,74.69,74.7,43700.0,54.2901,54.3409,54.2393,54.2465,43700.0
2011-04-29 14:30:00,74.7,74.7,74.59,74.65,40400.0,54.2465,54.2465,54.1666,54.2102,40400.0
2011-04-29 14:40:00,74.64,74.64,74.57,74.58,37000.0,54.2029,54.2029,54.1521,54.1594,37000.0
2011-04-29 14:50:00,74.57,74.7,74.53,74.62,69700.0,54.1521,54.2465,54.1231,54.1884,69700.0
2011-04-29 15:00:00,74.6,74.6,74.49,74.58,65900.0,54.1739,54.1739,54.094,54.1594,65900.0
2011-04-29 15:10:00,74.59,74.59,74.4,74.4,62600.0,54.1666,54.1666,54.0287,54.0287,62600.0
2011-04-29 15:20:00,74.41,74.42,74.32,74.34,71900.0,54.0359,54.0432,53.9706,53.9851,71900.0
2011-04-29 15:30:00,74.34,74.5,74.32,74.47,121200.0,53.9851,54.1013,53.9706,54.0795,121200.0
2011-04-29 15:40:00,74.47,74.65,74.44,74.65,210300.0,54.0795,54.2102,54.0577,54.2102,210300.0
2011-04-29 15:50:00,74.65,74.74,74.62,74.65,367200.0,54.2102,54.2756,54.1884,54.2102,367200.0
2011-05-02 09:30:00,74.6,74.75,74.43,74.5,134800.0,54.1739,54.2828,54.0504,54.1013,134800.0
2011-05-02 09:40:00,74.54,74.55,74.1,74.37,71800.0,54.1303,54.1376,53.8108,54.0069,71800.0
2011-05-02 09:50:00,74.37,74.55,74.33,74.55,60700.0,54.0069,54.1376,53.9778,54.1376,60700.0
2011-05-02 10:00:00,74.55,74.68,74.38,74.65,84700.0,54.1376,54.232,54.0141,54.2102,84700.0
2011-05-02 10:10:00,74.65,74.73,74.52,74.63,53800.0,54.2102,54.2683,54.1158,54.1957,53800.0
2011-05-02 10:20:00,74.64,74.91,74.6,74.85,49300.0,54.2029,54.399,54.1739,54.3554,49300.0
2011-05-02 10:30:00,74.85,74.9,74.72,74.72,50200.0,54.3554,54.3918,54.261,54.261,50200.0
2011-05-02 10:40:00,74.71,74.83,74.7,74.77,27700.0,54.2538,54.3409,54.2465,54.2973,27700.0
2011-05-02 10:50:00,74.78,74.84,74.69,74.72,54900.0,54.3046,54.3482,54.2393,54.261,54900.0
2011-05-02 11:00:00,74.72,74.9,74.69,74.89,60800.0,54.261,54.3918,54.2393,54.3845,60800.0
2011-05-02 11:10:00,74.9,74.95,74.87,74.93,46200.0,54.3918,54.4281,54.37,54.4135,46200.0
2011-05-02 11:20:00,74.92,74.95,74.83,74.9,54400.0,54.4063,54.4281,54.3409,54.3918,54400.0
2011-05-02 11:30:00,74.89,74.92,74.81,74.87,55300.0,54.3845,54.4063,54.3264,54.37,55300.0
2011-05-02 11:40:00,74.86,74.91,74.81,74.83,50500.0,54.3627,54.399,54.3264,54.3409,50500.0
2011-05-02 11:50:00,74.83,74.97,74.83,74.95,71400.0,54.3409,54.4426,54.3409,54.4281,71400.0
2011-05-02 12:00:00,74.96,74.97,74.83,74.86,42200.0,54.4353,54.4426,54.3409,54.3627,42200.0
2011-05-02 12:10:00,74.85,74.95,74.84,74.9,33400.0,54.3554,54.4281,54.3482,54.3918,33400.0
2011-05-02 12:20:00,74.9,74.93,74.67,74.69,72800.0,54.3918,54.4135,54.2247,54.2393,72800.0
2011-05-02 12:30:00,74.68,74.82,74.64,74.8,76900.0,54.232,54.3337,54.2029,54.3191,76900.0
2011-05-02 12:40:00,74.8,74.81,74.59,74.79,67300.0,54.3191,54.3264,54.1666,54.3119,67300.0
2011-05-02 12:50:00,74.76,74.91,74.74,74.86,87500.0,54.2901,54.399,54.2756,54.3627,87500.0
2011-05-02 13:00:00,74.86,74.95,74.82,74.83,82900.0,54.3627,54.4281,54.3337,54.3409,82900.0
2011-05-02 13:10:00,74.82,74.94,74.79,74.9,75800.0,54.3337,54.4208,54.3119,54.3918,75800.0
2011-05-02 13:20:00,74.89,74.96,74.87,74.94,76500.0,54.3845,54.4353,54.37,54.4208,76500.0
2011-05-02 13:30:00,74.94,74.97,74.88,74.93,31000.0,54.4208,54.4426,54.3772,54.4135,31000.0
2011-05-02 13:40:00,74.93,74.97,74.89,74.89,19800.0,54.4135,54.4426,54.3845,54.3845,19800.0
2011-05-02 13:50:00,74.9,74.94,74.87,74.91,37100.0,54.3918,54.4208,54.37,54.399,37100.0
2011-05-02 14:00:00,74.91,74.99,74.89,74.99,56800.0,54.399,54.4571,54.3845,54.4571,56800.0
2011-05-02 14:10:00,74.98,75.0,74.95,75.0,44900.0,54.4498,54.4644,54.4281,54.4644,44900.0
2011-05-02 14:20:00,75.0,75.0,74.89,74.9,53300.0,54.4644,54.4644,54.3845,54.3918,53300.0
2011-05-02 14:30:00,74.89,74.94,74.85,74.9,66400.0,54.3845,54.4208,54.3554,54.3918,66400.0
2011-05-02 14:40:00,74.9,74.98,74.87,74.89,65500.0,54.3918,54.4498,54.37,54.3845,65500.0
2011-05-02 14:50:00,74.9,74.92,74.69,74.79,68300.0,54.3918,54.4063,54.2393,54.3119,68300.0
2011-05-02 15:00:00,74.79,74.9,74.78,74.88,69900.0,54.3119,54.3918,54.3046,54.3772,69900.0
2011-05-02 15:10:00,74.86,74.88,74.79,74.81,77900.0,54.3627,54.3772,54.3119,54.3264,77900.0
2011-05-02 15:20:00,74.81,74.84,74.65,74.69,107100.0,54.3264,54.3482,54.2102,54.2393,107100.0
2011-05-02 15:30:00,74.69,74.72,74.6,74.67,78700.0,54.2393,54.261,54.1739,54.2247,78700.0
2011-05-02 15:40:00,74.67,74.67,74.42,74.56,222600.0,54.2247,54.2247,54.0432,54.1448,222600.0
2011-05-02 15:50:00,74.55,74.66,74.53,74.6,162000.0,54.1376,54.2175,54.1231,54.1739,162000.0
2011-05-03 09:30:00,74.14,74.47,74.1,74.33,87400.0,53.8398,54.0795,53.8108,53.9778,87400.0
2011-05-03 09:40:00,74.35,74.55,74.26,74.48,56600.0,53.9923,54.1376,53.927,54.0868,56600.0
2011-05-03 09:50:00,74.48,74.56,74.35,74.49,74100.0,54.0868,54.1448,53.9923,54.094,74100.0
2011-05-03 10:00:00,74.49,74.57,74.25,74.28,60900.0,54.094,54.1521,53.9197,53.9415,60900.0
2011-05-03 10:10:00,74.27,74.35,74.23,74.26,55100.0,53.9343,53.9923,53.9052,53.927,55100.0
2011-05-03 10:20:00,74.28,74.31,74.1,74.23,49100.0,53.9415,53.9633,53.8108,53.9052,49100.0
2011-05-03 10:30:00,74.24,74.3,74.14,74.19,45500.0,53.9125,53.956,53.8398,53.8762,45500.0
2011-05-03 10:40:00,74.2,74.2,74.07,74.2,44900.0,53.8834,53.8834,53.789,53.8834,44900.0
2011-05-03 10:50:00,74.2,74.2,73.86,73.98,87800.0,53.8834,53.8834,53.6365,53.7237,87800.0
2011-05-03 11:00:00,73.99,74.12,73.98,74.06,31700.0,53.7309,53.8253,53.7237,53.7818,31700.0
2011-05-03 11:10:00,74.06,74.4,74.06,74.35,38400.0,53.7818,54.0287,53.7818,53.9923,38400.0
2011-05-03 11:20:00,74.35,74.55,74.34,74.45,52100.0,53.9923,54.1376,53.9851,54.065,52100.0
2011-05-03 11:30:00,74.47,74.65,74.39,74.59,57200.0,54.0795,54.2102,54.0214,54.1666,57200.0
2011-05-03 11:40:00,74.58,74.78,74.54,74.74,39000.0,54.1594,54.3046,54.1303,54.2756,39000.0
2011-05-03 11:50:00,74.73,74.82,74.66,74.8,30700.0,54.2683,54.3337,54.2175,54.3191,30700.0
2011-05-03 12:00:00,74.8,74.83,74.61,74.68,34600.0,54.3191,54.3409,54.1812,54.232,34600.0
2011-05-03 12:10:00,74.67,74.68,74.5,74.53,39100.0,54.2247,54.232,54.1013,54.1231,39100.0
2011-05-03 12:20:00,74.52,74.53,74.41,74.45,26400.0,54.1158,54.1231,54.0359,54.065,26400.0
2011-05-03 12:30:00,74.47,74.51,74.3,74.31,47000.0,54.0795,54.1085,53.956,53.9633,47000.0
2011-05-03 12:40:00,74.32,74.44,74.26,74.41,27700.0,53.9706,54.0577,53.927,54.0359,27700.0
2011-05-03 12:50:00,74.39,74.49,74.34,74.43,43900.0,54.0214,54.094,53.9851,54.0504,43900.0
2011-05-03 13:00:00,74.42,74.46,74.25,74.36,41300.0,54.0432,54.0722,53.9197,53.9996,41300.0
2011-05-03 13:10:00,74.36,74.48,74.36,74.39,44100.0,53.9996,54.0868,53.9996,54.0214,44100.0
2011-05-03 13:20:00,74.4,74.48,74.33,74.4,28100.0,54.0287,54.0868,53.9778,54.0287,28100.0
2011-05-03 13:30:00,74.41,74.52,74.36,74.37,41700.0,54.0359,54.1158,53.9996,54.0069,41700.0
2011-05-03 13:40:00,74.36,74.44,74.27,74.42,30900.0,53.9996,54.0577,53.9343,54.0432,30900.0
2011-05-03 13:50:00,74.41,74.53,74.3,74.5,30400.0,54.0359,54.1231,53.956,54.1013,30400.0
2011-05-03 14:00:00,74.47,74.48,74.24,74.24,32700.0,54.0795,54.0868,53.9125,53.9125,32700.0
2011-05-03 14:10:00,74.24,74.25,74.05,74.05,50100.0,53.9125,53.9197,53.7745,53.7745,50100.0
2011-05-03 14:20:00,74.03,74.19,74.0,74.18,47400.0,53.76,53.8762,53.7382,53.8689,47400.0
2011-05-03 14:30:00,74.2,74.31,74.2,74.22,45600.0,53.8834,53.9633,53.8834,53.8979,45600.0
2011-05-03 14:40:00,74.23,74.37,74.23,74.32,29000.0,53.9052,54.0069,53.9052,53.9706,29000.0
2011-05-03 14:50:00,74.33,74.35,74.14,74.33,38300.0,53.9778,53.9923,53.8398,53.9778,38300.0
2011-05-03 15:00:00,74.34,74.45,74.32,74.4,39700.0,53.9851,54.065,53.9706,54.0287,39700.0
2011-05-03 15:10:00,74.4,74.47,74.38,74.41,36200.0,54.0287,54.0795,54.0141,54.0359,36200.0
2011-05-03 15:20:00,74.42,74.59,74.39,74.53,50100.0,54.0432,54.1666,54.0214,54.1231,50100.0
2011-05-03 15:30:00,74.54,74.59,74.42,74.51,63800.0,54.1303,54.1666,54.0432,54.1085,63800.0
2011-05-03 15:40:00,74.51,74.6,74.47,74.52,96800.0,54.1085,54.1739,54.0795,54.1158,96800.0
2011-05-03 15:50:00,74.52,74.72,74.51,74.64,200200.0,54.1158,54.261,54.1085,54.2029,200200.0
2011-05-04 09:30:00,73.57,73.88,73.45,73.68,175400.0,53.7215,53.9478,53.6338,53.8018,175400.0
2011-05-04 09:40:00,73.68,74.01,73.61,74.01,96300.0,53.8018,54.0427,53.7507,54.0427,96300.0
2011-05-04 09:50:00,74.01,74.08,73.41,73.49,179600.0,54.0427,54.0939,53.6046,53.663,179600.0
2011-05-04 10:00:00,73.5,73.5,72.64,72.72,233100.0,53.6703,53.6703,53.0424,53.1008,233100.0
2011-05-04 10:10:00,72.73,73.12,72.64,73.03,127900.0,53.1081,53.3929,53.0424,53.3271,127900.0
2011-05-04 10:20:00,73.03,73.11,72.88,73.06,93400.0,53.3271,53.3856,53.2176,53.3491,93400.0
2011-05-04 10:30:00,73.07,73.22,72.98,73.04,74600.0,53.3564,53.4659,53.2906,53.3344,74600.0
2011-05-04 10:40:00,73.05,73.07,72.75,72.81,134300.0,53.3417,53.3564,53.1227,53.1665,134300.0
2011-05-04 10:50:00,72.83,72.98,72.78,72.95,64700.0,53.1811,53.2906,53.1446,53.2687,64700.0
2011-05-04 11:00:00,72.94,73.11,72.94,72.96,93300.0,53.2614,53.3856,53.2614,53.276,93300.0
2011-05-04 11:10:00,72.97,72.98,72.65,72.74,83400.0,53.2833,53.2906,53.0497,53.1154,83400.0
2011-05-04 11:20:00,72.73,72.75,72.55,72.63,60200.0,53.1081,53.1227,52.9766,53.0351,60200.0
2011-05-04 11:30:00,72.64,72.65,72.41,72.49,74900.0,53.0424,53.0497,52.8744,52.9328,74900.0
2011-05-04 11:40:00,72.49,72.68,72.41,72.61,44600.0,52.9328,53.0716,52.8744,53.0205,44600.0
2011-05-04 11:50:00,72.61,72.61,72.51,72.59,48400.0,53.0205,53.0205,52.9474,53.0059,48400.0
2011-05-04 12:00:00,72.6,72.8,72.59,72.71,45700.0,53.0132,53.1592,53.0059,53.0935,45700.0
2011-05-04 12:10:00,72.71,72.71,72.56,72.59,54700.0,53.0935,53.0935,52.9839,53.0059,54700.0
2011-05-04 12:20:00,72.59,72.59,72.31,72.34,81400.0,53.0059,53.0059,52.8014,52.8233,81400.0
2011-05-04 12:30:00,72.35,72.42,72.25,72.26,53700.0,52.8306,52.8817,52.7576,52.7649,53700.0
2011-05-04 12:40:00,72.26,72.31,72.2,72.25,57500.0,52.7649,52.8014,52.7211,52.7576,57500.0
2011-05-04 12:50:00,72.25,72.34,72.14,72.33,54700.0,52.7576,52.8233,52.6773,52.816,54700.0
2011-05-04 13:00:00,72.34,72.5,72.31,72.4,40000.0,52.8233,52.9401,52.8014,52.8671,40000.0
2011-05-04 13:10:00,72.4,72.51,72.4,72.45,25400.0,52.8671,52.9474,52.8671,52.9036,25400.0
2011-05-04 13:20:00,72.44,72.49,72.4,72.42,30500.0,52.8963,52.9328,52.8671,52.8817,30500.0
2011-05-04 13:30:00,72.41,72.57,72.41,72.5,36200.0,52.8744,52.9912,52.8744,52.9401,36200.0
2011-05-04 13:40:00,72.52,72.55,72.48,72.49,31200.0,52.9547,52.9766,52.9255,52.9328,31200.0
2011-05-04 13:50:00,72.49,72.55,72.42,72.48,37600.0,52.9328,52.9766,52.8817,52.9255,37600.0
2011-05-04 14:00:00,72.48,72.5,72.43,72.48,41600.0,52.9255,52.9401,52.889,52.9255,41600.0
2011-05-04 14:10:00,72.47,72.63,72.38,72.61,48000.0,52.9182,53.0351,52.8525,53.0205,48000.0
2011-05-04 14:20:00,72.61,72.74,72.6,72.69,43000.0,53.0205,53.1154,53.0132,53.0789,43000.0
2011-05-04 14:30:00,72.69,72.92,72.68,72.9,68300.0,53.0789,53.2468,53.0716,53.2322,68300.0
2011-05-04 14:40:00,72.91,73.01,72.78,72.8,76000.0,53.2395,53.3125,53.1446,53.1592,76000.0
2011-05-04 14:50:00,72.81,72.83,72.52,72.59,46200.0,53.1665,53.1811,52.9547,53.0059,46200.0
2011-05-04 15:00:00,72.59,72.64,72.45,72.48,76800.0,53.0059,53.0424,52.9036,52.9255,76800.0
2011-05-04 15:10:00,72.49,72.52,72.31,72.35,68200.0,52.9328,52.9547,52.8014,52.8306,68200.0
2011-05-04 15:20:00,72.35,72.57,72.33,72.52,81100.0,52.8306,52.9912,52.816,52.9547,81100.0
2011-05-04 15:30:00,72.52,72.56,72.37,72.49,94800.0,52.9547,52.9839,52.8452,52.9328,94800.0
2011-05-04 15:40:00,72.49,72.52,72.24,72.25,157000.0,52.9328,52.9547,52.7503,52.7576,157000.0
2011-05-04 15:50:00,72.25,72.34,72.15,72.29,304600.0,52.7576,52.8233,52.6846,52.7868,304600.0
2011-05-05 09:30:00,71.74,72.07,71.32,72.02,172000.0,52.3852,52.6261,52.0785,52.5896,172000.0
2011-05-05 09:40:00,72.03,72.68,71.92,72.55,143500.0,52.5969,53.0716,52.5166,52.9766,143500.0
2011-05-05 09:50:00,72.54,72.59,72.39,72.48,86800.0,52.9693,53.0059,52.8598,52.9255,86800.0
2011-05-05 10:00:00,72.46,72.72,72.44,72.5,93000.0,52.9109,53.1008,52.8963,52.9401,93000.0
2011-05-05 10:10:00,72.5,72.54,72.01,72.22,63000.0,52.9401,52.9693,52.5823,52.7357,63000.0
2011-05-05 10:20:00,72.22,72.37,72.15,72.33,102900.0,52.7357,52.8452,52.6846,52.816,102900.0
2011-05-05 10:30:00,72.32,72.75,72.25,72.48,115000.0,52.8087,53.1227,52.7576,52.9255,115000.0
2011-05-05 10:40:00,72.49,72.54,72.4,72.48,48400.0,52.9328,52.9693,52.8671,52.9255,48400.0
2011-05-05 10:50:00,72.48,72.5,72.21,72.29,69100.0,52.9255,52.9401,52.7284,52.7868,69100.0
2011-05-05 11:00:00,72.3,72.44,72.02,72.06,129100.0,52.7941,52.8963,52.5896,52.6188,129100.0
2011-05-05 11:10:00,72.07,72.3,72.02,72.22,71200.0,52.6261,52.7941,52.5896,52.7357,71200.0
2011-05-05 11:20:00,72.22,72.46,72.2,72.46,30500.0,52.7357,52.9109,52.7211,52.9109,30500.0
2011-05-05 11:30:00,72.46,72.73,72.45,72.68,55500.0,52.9109,53.1081,52.9036,53.0716,55500.0
2011-05-05 11:40:00,72.72,72.84,72.61,72.84,85500.0,53.1008,53.1884,53.0205,53.1884,85500.0
2011-05-05 11:50:00,72.81,72.91,72.76,72.78,66800.0,53.1665,53.2395,53.13,53.1446,66800.0
2011-05-05 12:00:00,72.77,73.03,72.67,72.67,100700.0,53.1373,53.3271,53.0643,53.0643,100700.0
2011-05-05 12:10:00,72.68,72.73,72.57,72.68,49200.0,53.0716,53.1081,52.9912,53.0716,49200.0
2011-05-05 12:20:00,72.69,72.92,72.65,72.85,25900.0,53.0789,53.2468,53.0497,53.1957,25900.0
2011-05-05 12:30:00,72.86,72.86,72.75,72.77,24800.0,53.203,53.203,53.1227,53.1373,24800.0
2011-05-05 12:40:00,72.76,72.84,72.69,72.69,27300.0,53.13,53.1884,53.0789,53.0789,27300.0
2011-05-05 12:50:00,72.69,72.73,72.58,72.73,24000.0,53.0789,53.1081,52.9986,53.1081,24000.0
2011-05-05 13:00:00,72.71,72.73,72.57,72.6,24800.0,53.0935,53.1081,52.9912,53.0132,24800.0
2011-05-05 13:10:00,72.61,72.77,72.61,72.72,21900.0,53.0205,53.1373,53.0205,53.1008,21900.0
2011-05-05 13:20:00,72.7,72.77,72.61,72.64,31900.0,53.0862,53.1373,53.0205,53.0424,31900.0
2011-05-05 13:30:00,72.64,72.67,72.42,72.48,50500.0,53.0424,53.0643,52.8817,52.9255,50500.0
2011-05-05 13:40:00,72.47,72.47,72.35,72.45,38700.0,52.9182,52.9182,52.8306,52.9036,38700.0
2011-05-05 13:50:00,72.44,72.62,72.43,72.62,32500.0,52.8963,53.0278,52.889,53.0278,32500.0
2011-05-05 14:00:00,72.62,72.67,72.51,72.62,49300.0,53.0278,53.0643,52.9474,53.0278,49300.0
2011-05-05 14:10:00,72.6,72.6,72.47,72.49,51700.0,53.0132,53.0132,52.9182,52.9328,51700.0
2011-05-05 14:20:00,72.51,72.75,72.5,72.75,64200.0,52.9474,53.1227,52.9401,53.1227,64200.0
2011-05-05 14:30:00,72.76,73.0,72.72,72.89,66600.0,53.13,53.3052,53.1008,53.2249,66600.0
2011-05-05 14:40:00,72.9,72.9,72.49,72.55,74900.0,53.2322,53.2322,52.9328,52.9766,74900.0
2011-05-05 14:50:00,72.56,72.65,72.44,72.51,76300.0,52.9839,53.0497,52.8963,52.9474,76300.0
2011-05-05 15:00:00,72.5,72.53,72.21,72.21,85800.0,52.9401,52.962,52.7284,52.7284,85800.0
2011-05-05 15:10:00,72.2,72.21,71.9,72.08,113600.0,52.7211,52.7284,52.502,52.6334,113600.0
2011-05-05 15:20:00,72.09,72.11,71.75,71.84,169300.0,52.6407,52.6554,52.3925,52.4582,169300.0
2011-05-05 15:30:00,71.81,72.16,71.8,72.07,81800.0,52.4363,52.6919,52.429,52.6261,81800.0
2011-05-05 15:40:00,72.07,72.22,71.96,72.13,141400.0,52.6261,52.7357,52.5458,52.67,141400.0
2011-05-05 15:50:00,72.13,72.26,72.06,72.18,155600.0,52.67,52.7649,52.6188,52.7065,155600.0
2011-05-06 09:30:00,73.26,73.5,73.01,73.12,141400.0,53.4951,53.6703,53.3125,53.3929,141400.0
2011-05-06 09:40:00,73.12,73.39,73.03,73.07,49600.0,53.3929,53.59,53.3271,53.3564,49600.0
2011-05-06 09:50:00,73.03,73.07,72.77,72.78,85500.0,53.3271,53.3564,53.1373,53.1446,85500.0
2011-05-06 10:00:00,72.78,72.91,72.7,72.82,108700.0,53.1446,53.2395,53.0862,53.1738,108700.0
2011-05-06 10:10:00,72.84,73.19,72.76,73.07,57200.0,53.1884,53.444,53.13,53.3564,57200.0
2011-05-06 10:20:00,73.08,73.19,72.99,73.09,48500.0,53.3637,53.444,53.2979,53.371,48500.0
2011-05-06 10:30:00,73.09,73.11,72.92,73.03,38000.0,53.371,53.3856,53.2468,53.3271,38000.0
2011-05-06 10:40:00,73.02,73.15,72.97,73.07,48900.0,53.3198,53.4148,53.2833,53.3564,48900.0
2011-05-06 10:50:00,73.07,73.07,72.9,72.95,43300.0,53.3564,53.3564,53.2322,53.2687,43300.0
2011-05-06 11:00:00,72.95,73.07,72.95,73.04,58100.0,53.2687,53.3564,53.2687,53.3344,58100.0
2011-05-06 11:10:00,73.03,73.35,73.01,73.31,77100.0,53.3271,53.5608,53.3125,53.5316,77100.0
2011-05-06 11:20:00,73.31,73.36,73.2,73.25,32500.0,53.5316,53.5681,53.4513,53.4878,32500.0
2011-05-06 11:30:00,73.26,73.33,73.11,73.31,43900.0,53.4951,53.5462,53.3856,53.5316,43900.0
2011-05-06 11:40:00,73.33,73.41,73.28,73.39,50700.0,53.5462,53.6046,53.5097,53.59,50700.0
2011-05-06 11:50:00,73.4,73.4,73.2,73.31,49300.0,53.5973,53.5973,53.4513,53.5316,49300.0
2011-05-06 12:00:00,73.29,73.32,73.12,73.14,81300.0,53.517,53.5389,53.3929,53.4075,81300.0
2011-05-06 12:10:00,73.15,73.31,73.01,73.07,90900.0,53.4148,53.5316,53.3125,53.3564,90900.0
2011-05-06 12:20:00,73.06,73.24,72.98,72.98,46700.0,53.3491,53.4805,53.2906,53.2906,46700.0
2011-05-06 12:30:00,72.98,73.1,72.88,72.95,65300.0,53.2906,53.3783,53.2176,53.2687,65300.0
2011-05-06 12:40:00,72.94,72.97,72.67,72.83,64300.0,53.2614,53.2833,53.0643,53.1811,64300.0
2011-05-06 12:50:00,72.83,73.03,72.8,73.03,26700.0,53.1811,53.3271,53.1592,53.3271,26700.0
2011-05-06 13:00:00,73.03,73.12,72.93,73.07,29100.0,53.3271,53.3929,53.2541,53.3564,29100.0
2011-05-06 13:10:00,73.06,73.06,72.6,72.71,87400.0,53.3491,53.3491,53.0132,53.0935,87400.0
2011-05-06 13:20:00,72.71,72.98,72.66,72.93,46900.0,53.0935,53.2906,53.057,53.2541,46900.0
2011-05-06 13:30:00,72.9,73.07,72.87,72.98,28800.0,53.2322,53.3564,53.2103,53.2906,28800.0
2011-05-06 13:40:00,72.98,73.05,72.86,72.87,25000.0,53.2906,53.3417,53.203,53.2103,25000.0
2011-05-06 13:50:00,72.85,73.05,72.85,72.95,22000.0,53.1957,53.3417,53.1957,53.2687,22000.0
2011-05-06 14:00:00,72.95,72.96,72.86,72.95,32400.0,53.2687,53.276,53.203,53.2687,32400.0
2011-05-06 14:10:00,72.95,73.12,72.95,73.09,39100.0,53.2687,53.3929,53.2687,53.371,39100.0
2011-05-06 14:20:00,73.08,73.08,72.87,72.91,41900.0,53.3637,53.3637,53.2103,53.2395,41900.0
2011-05-06 14:30:00,72.91,72.91,72.65,72.76,45200.0,53.2395,53.2395,53.0497,53.13,45200.0
2011-05-06 14:40:00,72.75,72.86,72.69,72.73,40600.0,53.1227,53.203,53.0789,53.1081,40600.0
2011-05-06 14:50:00,72.74,72.84,72.69,72.74,48400.0,53.1154,53.1884,53.0789,53.1154,48400.0
2011-05-06 15:00:00,72.74,73.03,72.71,72.89,55000.0,53.1154,53.3271,53.0935,53.2249,55000.0
2011-05-06 15:10:00,72.89,73.05,72.88,72.99,34300.0,53.2249,53.3417,53.2176,53.2979,34300.0
2011-05-06 15:20:00,73.0,73.02,72.84,72.89,42700.0,53.3052,53.3198,53.1884,53.2249,42700.0
2011-05-06 15:30:00,72.88,73.07,72.88,72.99,69700.0,53.2176,53.3564,53.2176,53.2979,69700.0
2011-05-06 15:40:00,73.0,73.19,72.99,73.13,101300.0,53.3052,53.444,53.2979,53.4002,101300.0
2011-05-06 15:50:00,73.12,73.13,72.94,72.97,157300.0,53.3929,53.4002,53.2614,53.2833,157300.0
2011-05-09 09:30:00,72.82,73.27,72.82,73.2,79600.0,53.1738,53.5024,53.1738,53.4513,79600.0
2011-05-09 09:40:00,73.2,73.24,72.76,72.8,58400.0,53.4513,53.4805,53.13,53.1592,58400.0
2011-05-09 09:50:00,72.84,72.98,72.54,72.61,56100.0,53.1884,53.2906,52.9693,53.0205,56100.0
2011-05-09 10:00:00,72.61,72.75,72.5,72.75,56200.0,53.0205,53.1227,52.9401,53.1227,56200.0
2011-05-09 10:10:00,72.78,72.9,72.67,72.68,38700.0,53.1446,53.2322,53.0643,53.0716,38700.0
2011-05-09 10:20:00,72.69,72.69,72.44,72.47,58000.0,53.0789,53.0789,52.8963,52.9182,58000.0
2011-05-09 10:30:00,72.5,72.58,72.39,72.51,40800.0,52.9401,52.9986,52.8598,52.9474,40800.0
2011-05-09 10:40:00,72.47,72.52,72.33,72.42,49800.0,52.9182,52.9547,52.816,52.8817,49800.0
2011-05-09 10:50:00,72.46,72.62,72.4,72.5,29600.0,52.9109,53.0278,52.8671,52.9401,29600.0
2011-05-09 11:00:00,72.5,72.65,72.5,72.6,40500.0,52.9401,53.0497,52.9401,53.0132,40500.0
2011-05-09 11:10:00,72.6,72.65,72.55,72.61,42500.0,53.0132,53.0497,52.9766,53.0205,42500.0
2011-05-09 11:20:00,72.62,72.69,72.59,72.64,38700.0,53.0278,53.0789,53.0059,53.0424,38700.0
2011-05-09 11:30:00,72.67,72.72,72.61,72.63,24000.0,53.0643,53.1008,53.0205,53.0351,24000.0
2011-05-09 11:40:00,72.63,72.73,72.53,72.71,27100.0,53.0351,53.1081,52.962,53.0935,27100.0
2011-05-09 11:50:00,72.74,73.02,72.72,72.98,33600.0,53.1154,53.3198,53.1008,53.2906,33600.0
2011-05-09 12:00:00,72.97,73.28,72.97,73.18,53500.0,53.2833,53.5097,53.2833,53.4367,53500.0
2011-05-09 12:10:00,73.19,73.39,73.15,73.27,35800.0,53.444,53.59,53.4148,53.5024,35800.0
2011-05-09 12:20:00,73.28,73.31,73.17,73.2,28600.0,53.5097,53.5316,53.4294,53.4513,28600.0
2011-05-09 12:30:00,73.19,73.34,73.18,73.33,18600.0,53.444,53.5535,53.4367,53.5462,18600.0
2011-05-09 12:40:00,73.34,73.41,73.27,73.41,23600.0,53.5535,53.6046,53.5024,53.6046,23600.0
2011-05-09 12:50:00,73.42,73.43,73.26,73.29,25900.0,53.6119,53.6192,53.4951,53.517,25900.0
2011-05-09 13:00:00,73.28,73.32,73.22,73.3,20400.0,53.5097,53.5389,53.4659,53.5243,20400.0
2011-05-09 13:10:00,73.31,73.36,73.29,73.33,16600.0,53.5316,53.5681,53.517,53.5462,16600.0
2011-05-09 13:20:00,73.32,73.35,73.2,73.26,21500.0,53.5389,53.5608,53.4513,53.4951,21500.0
2011-05-09 13:30:00,73.25,73.27,73.16,73.2,21500.0,53.4878,53.5024,53.4221,53.4513,21500.0
2011-05-09 13:40:00,73.19,73.23,73.12,73.19,20500.0,53.444,53.4732,53.3929,53.444,20500.0
2011-05-09 13:50:00,73.2,73.27,73.18,73.23,13900.0,53.4513,53.5024,53.4367,53.4732,13900.0
2011-05-09 14:00:00,73.22,73.25,73.11,73.21,26900.0,53.4659,53.4878,53.3856,53.4586,26900.0
2011-05-09 14:10:00,73.2,73.22,73.12,73.15,22500.0,53.4513,53.4659,53.3929,53.4148,22500.0
2011-05-09 14:20:00,73.16,73.17,73.03,73.03,24100.0,53.4221,53.4294,53.3271,53.3271,24100.0
2011-05-09 14:30:00,73.04,73.14,73.04,73.13,29500.0,53.3344,53.4075,53.3344,53.4002,29500.0
2011-05-09 14:40:00,73.13,73.22,73.1,73.13,41100.0,53.4002,53.4659,53.3783,53.4002,41100.0
2011-05-09 14:50:00,73.12,73.12,73.02,73.06,32100.0,53.3929,53.3929,53.3198,53.3491,32100.0
2011-05-09 15:00:00,73.06,73.19,73.05,73.18,31800.0,53.3491,53.444,53.3417,53.4367,31800.0
2011-05-09 15:10:00,73.18,73.24,73.16,73.2,43600.0,53.4367,53.4805,53.4221,53.4513,43600.0
2011-05-09 15:20:00,73.2,73.25,73.1,73.1,96900.0,53.4513,53.4878,53.3783,53.3783,96900.0
2011-05-09 15:30:00,73.1,73.17,73.08,73.14,77400.0,53.3783,53.4294,53.3637,53.4075,77400.0
2011-05-09 15:40:00,73.14,73.16,73.05,73.14,79500.0,53.4075,53.4221,53.3417,53.4075,79500.0
2011-05-09 15:50:00,73.14,73.2,73.1,73.14,115700.0,53.4075,53.4513,53.3783,53.4075,115700.0
2011-05-10 09:30:00,73.93,74.0,73.54,73.59,104700.0,53.9843,54.0354,53.6996,53.7361,104700.0
2011-05-10 09:40:00,73.58,73.88,73.51,73.86,62200.0,53.7288,53.9478,53.6776,53.9332,62200.0
2011-05-10 09:50:00,73.89,73.98,73.65,73.93,70500.0,53.9551,54.0208,53.7799,53.9843,70500.0
2011-05-10 10:00:00,73.93,74.14,73.88,74.01,60000.0,53.9843,54.1377,53.9478,54.0427,60000.0
2011-05-10 10:10:00,73.99,74.18,73.97,74.09,39600.0,54.0281,54.1669,54.0135,54.1012,39600.0
2011-05-10 10:20:00,74.09,74.21,74.02,74.07,49700.0,54.1012,54.1888,54.0501,54.0866,49700.0
2011-05-10 10:30:00,74.06,74.17,74.06,74.12,30500.0,54.0793,54.1596,54.0793,54.1231,30500.0
2011-05-10 10:40:00,74.12,74.13,74.01,74.03,34400.0,54.1231,54.1304,54.0427,54.0574,34400.0
2011-05-10 10:50:00,74.04,74.13,74.01,74.06,43400.0,54.0647,54.1304,54.0427,54.0793,43400.0
2011-05-10 11:00:00,74.06,74.19,74.04,74.15,68300.0,54.0793,54.1742,54.0647,54.145,68300.0
2011-05-10 11:10:00,74.16,74.36,74.16,74.28,65700.0,54.1523,54.2983,54.1523,54.2399,65700.0
2011-05-10 11:20:00,74.29,74.32,74.09,74.13,39700.0,54.2472,54.2691,54.1012,54.1304,39700.0
2011-05-10 11:30:00,74.12,74.13,73.97,74.06,21700.0,54.1231,54.1304,54.0135,54.0793,21700.0
2011-05-10 11:40:00,74.06,74.22,74.06,74.2,22500.0,54.0793,54.1961,54.0793,54.1815,22500.0
2011-05-10 11:50:00,74.2,74.23,74.11,74.12,37600.0,54.1815,54.2034,54.1158,54.1231,37600.0
2011-05-10 12:00:00,74.12,74.13,74.04,74.06,16700.0,54.1231,54.1304,54.0647,54.0793,16700.0
2011-05-10 12:10:00,74.05,74.14,74.03,74.14,16100.0,54.072,54.1377,54.0574,54.1377,16100.0
2011-05-10 12:20:00,74.13,74.14,73.99,74.0,32500.0,54.1304,54.1377,54.0281,54.0354,32500.0
2011-05-10 12:30:00,74.0,74.12,74.0,74.12,34800.0,54.0354,54.1231,54.0354,54.1231,34800.0
2011-05-10 12:40:00,74.13,74.16,74.07,74.07,40600.0,54.1304,54.1523,54.0866,54.0866,40600.0
2011-05-10 12:50:00,74.08,74.12,74.05,74.08,24900.0,54.0939,54.1231,54.072,54.0939,24900.0
2011-05-10 13:00:00,74.08,74.2,74.01,74.17,40400.0,54.0939,54.1815,54.0427,54.1596,40400.0
2011-05-10 13:10:00,74.18,74.22,74.15,74.2,42100.0,54.1669,54.1961,54.145,54.1815,42100.0
2011-05-10 13:20:00,74.19,74.22,74.16,74.21,24100.0,54.1742,54.1961,54.1523,54.1888,24100.0
2011-05-10 13:30:00,74.21,74.24,74.17,74.24,20000.0,54.1888,54.2107,54.1596,54.2107,20000.0
2011-05-10 13:40:00,74.25,74.29,74.19,74.19,21600.0,54.218,54.2472,54.1742,54.1742,21600.0
2011-05-10 13:50:00,74.19,74.27,74.17,74.21,32500.0,54.1742,54.2326,54.1596,54.1888,32500.0
2011-05-10 14:00:00,74.21,74.22,74.12,74.19,17900.0,54.1888,54.1961,54.1231,54.1742,17900.0
2011-05-10 14:10:00,74.19,74.25,74.12,74.15,20700.0,54.1742,54.218,54.1231,54.145,20700.0
2011-05-10 14:20:00,74.16,74.18,74.07,74.18,31400.0,54.1523,54.1669,54.0866,54.1669,31400.0
2011-05-10 14:30:00,74.17,74.29,74.13,74.25,43000.0,54.1596,54.2472,54.1304,54.218,43000.0
2011-05-10 14:40:00,74.27,74.4,74.25,74.3,36300.0,54.2326,54.3275,54.218,54.2545,36300.0
2011-05-10 14:50:00,74.29,74.42,74.29,74.4,28200.0,54.2472,54.3421,54.2472,54.3275,28200.0
2011-05-10 15:00:00,74.39,74.41,74.32,74.41,34700.0,54.3202,54.3348,54.2691,54.3348,34700.0
2011-05-10 15:10:00,74.42,74.47,74.36,74.46,56100.0,54.3421,54.3786,54.2983,54.3713,56100.0
2011-05-10 15:20:00,74.45,74.45,74.36,74.37,43500.0,54.364,54.364,54.2983,54.3056,43500.0
2011-05-10 15:30:00,74.36,74.41,74.34,74.34,53200.0,54.2983,54.3348,54.2837,54.2837,53200.0
2011-05-10 15:40:00,74.34,74.34,74.2,74.24,88000.0,54.2837,54.2837,54.1815,54.2107,88000.0
2011-05-10 15:50:00,74.23,74.24,74.13,74.24,185300.0,54.2034,54.2107,54.1304,54.2107,185300.0
2011-05-11 09:30:00,74.24,74.24,73.53,73.91,126600.0,54.2107,54.2107,53.6922,53.9697,126600.0
2011-05-11 09:40:00,73.91,73.91,73.62,73.77,62600.0,53.9697,53.9697,53.758,53.8675,62600.0
2011-05-11 09:50:00,73.77,73.91,73.63,73.72,91600.0,53.8675,53.9697,53.7653,53.831,91600.0
2011-05-11 10:00:00,73.75,73.84,73.63,73.66,61400.0,53.8529,53.9186,53.7653,53.7872,61400.0
2011-05-11 10:10:00,73.66,73.7,73.5,73.64,63600.0,53.7872,53.8164,53.6703,53.7726,63600.0
2011-05-11 10:20:00,73.62,73.64,73.43,73.51,52800.0,53.758,53.7726,53.6192,53.6776,52800.0
2011-05-11 10:30:00,73.51,73.53,73.37,73.45,49900.0,53.6776,53.6922,53.5754,53.6338,49900.0
2011-05-11 10:40:00,73.46,73.7,73.44,73.65,50000.0,53.6411,53.8164,53.6265,53.7799,50000.0
2011-05-11 10:50:00,73.66,73.8,73.63,73.7,43200.0,53.7872,53.8894,53.7653,53.8164,43200.0
2011-05-11 11:00:00,73.7,73.8,73.7,73.78,42600.0,53.8164,53.8894,53.8164,53.8748,42600.0
2011-05-11 11:10:00,73.77,73.89,73.68,73.88,31500.0,53.8675,53.9551,53.8018,53.9478,31500.0
2011-05-11 11:20:00,73.9,73.92,73.8,73.8,25900.0,53.9624,53.977,53.8894,53.8894,25900.0
2011-05-11 11:30:00,73.8,73.83,73.57,73.62,34300.0,53.8894,53.9113,53.7215,53.758,34300.0
2011-05-11 11:40:00,73.6,73.67,73.59,73.61,58200.0,53.7434,53.7945,53.7361,53.7507,58200.0
2011-05-11 11:50:00,73.6,73.65,73.5,73.59,98100.0,53.7434,53.7799,53.6703,53.7361,98100.0
2011-05-11 12:00:00,73.59,73.6,73.41,73.51,113900.0,53.7361,53.7434,53.6046,53.6776,113900.0
2011-05-11 12:10:00,73.5,73.5,73.09,73.24,135600.0,53.6703,53.6703,53.371,53.4805,135600.0
2011-05-11 12:20:00,73.24,73.25,73.13,73.15,38200.0,53.4805,53.4878,53.4002,53.4148,38200.0
2011-05-11 12:30:00,73.15,73.39,73.1,73.23,55000.0,53.4148,53.59,53.3783,53.4732,55000.0
2011-05-11 12:40:00,73.22,73.32,73.1,73.14,52400.0,53.4659,53.5389,53.3783,53.4075,52400.0
2011-05-11 12:50:00,73.14,73.25,73.1,73.25,32200.0,53.4075,53.4878,53.3783,53.4878,32200.0
2011-05-11 13:00:00,73.26,73.28,73.07,73.07,22500.0,53.4951,53.5097,53.3564,53.3564,22500.0
2011-05-11 13:10:00,73.06,73.16,73.04,73.15,37700.0,53.3491,53.4221,53.3344,53.4148,37700.0
2011-05-11 13:20:00,73.14,73.19,73.01,73.03,25600.0,53.4075,53.444,53.3125,53.3271,25600.0
2011-05-11 13:30:00,73.03,73.05,72.85,73.0,49900.0,53.3271,53.3417,53.1957,53.3052,49900.0
2011-05-11 13:40:00,72.99,73.06,72.91,72.93,35000.0,53.2979,53.3491,53.2395,53.2541,35000.0
2011-05-11 13:50:00,72.92,72.97,72.83,72.89,23900.0,53.2468,53.2833,53.1811,53.2249,23900.0
2011-05-11 14:00:00,72.89,72.94,72.81,72.83,39800.0,53.2249,53.2614,53.1665,53.1811,39800.0
2011-05-11 14:10:00,72.83,72.92,72.81,72.87,37300.0,53.1811,53.2468,53.1665,53.2103,37300.0
2011-05-11 14:20:00,72.87,72.9,72.74,72.79,43000.0,53.2103,53.2322,53.1154,53.1519,43000.0
2011-05-11 14:30:00,72.79,73.01,72.77,72.99,44300.0,53.1519,53.3125,53.1373,53.2979,44300.0
2011-05-11 14:40:00,73.01,73.11,72.97,73.09,62200.0,53.3125,53.3856,53.2833,53.371,62200.0
2011-05-11 14:50:00,73.09,73.15,73.05,73.09,56200.0,53.371,53.4148,53.3417,53.371,56200.0
2011-05-11 15:00:00,73.08,73.08,72.88,72.89,70100.0,53.3637,53.3637,53.2176,53.2249,70100.0
2011-05-11 15:10:00,72.87,73.0,72.85,73.0,41000.0,53.2103,53.3052,53.1957,53.3052,41000.0
2011-05-11 15:20:00,73.0,73.19,73.0,73.13,40000.0,53.3052,53.444,53.3052,53.4002,40000.0
2011-05-11 15:30:00,73.13,73.15,72.85,72.86,79000.0,53.4002,53.4148,53.1957,53.203,79000.0
2011-05-11 15:40:00,72.86,73.01,72.85,72.97,117400.0,53.203,53.3125,53.1957,53.2833,117400.0
2011-05-11 15:50:00,72.97,73.09,72.93,73.02,162700.0,53.2833,53.371,53.2541,53.3198,162700.0
2011-05-12 09:30:00,73.01,73.07,72.3,72.43,108400.0,53.3125,53.3564,52.7941,52.889,108400.0
2011-05-12 09:40:00,72.42,72.56,72.16,72.53,42600.0,52.8817,52.9839,52.6919,52.962,42600.0
2011-05-12 09:50:00,72.53,72.6,72.34,72.51,36600.0,52.962,53.0132,52.8233,52.9474,36600.0
2011-05-12 10:00:00,72.51,72.74,72.23,72.7,50200.0,52.9474,53.1154,52.743,53.0862,50200.0
2011-05-12 10:10:00,72.71,72.82,72.6,72.61,44700.0,53.0935,53.1738,53.0132,53.0205,44700.0
2011-05-12 10:20:00,72.63,72.72,72.53,72.63,52400.0,53.0351,53.1008,52.962,53.0351,52400.0
2011-05-12 10:30:00,72.63,72.76,72.52,72.65,56900.0,53.0351,53.13,52.9547,53.0497,56900.0
2011-05-12 10:40:00,72.63,72.65,72.34,72.45,28600.0,53.0351,53.0497,52.8233,52.9036,28600.0
2011-05-12 10:50:00,72.43,72.49,72.28,72.44,70900.0,52.889,52.9328,52.7795,52.8963,70900.0
2011-05-12 11:00:00,72.43,72.59,72.36,72.57,32000.0,52.889,53.0059,52.8379,52.9912,32000.0
2011-05-12 11:10:00,72.58,72.79,72.53,72.79,41600.0,52.9986,53.1519,52.962,53.1519,41600.0
2011-05-12 11:20:00,72.8,72.91,72.75,72.88,42400.0,53.1592,53.2395,53.1227,53.2176,42400.0
2011-05-12 11:30:00,72.88,73.02,72.88,72.92,35500.0,53.2176,53.3198,53.2176,53.2468,35500.0
2011-05-12 11:40:00,72.95,73.06,72.92,73.03,28700.0,53.2687,53.3491,53.2468,53.3271,28700.0
2011-05-12 11:50:00,73.02,73.08,72.93,72.93,40600.0,53.3198,53.3637,53.2541,53.2541,40600.0
2011-05-12 12:00:00,72.94,73.0,72.82,72.82,47800.0,53.2614,53.3052,53.1738,53.1738,47800.0
2011-05-12 12:10:00,72.82,72.85,72.75,72.8,25100.0,53.1738,53.1957,53.1227,53.1592,25100.0
2011-05-12 12:20:00,72.8,72.8,72.68,72.75,40800.0,53.1592,53.1592,53.0716,53.1227,40800.0
2011-05-12 12:30:00,72.73,72.86,72.73,72.85,24200.0,53.1081,53.203,53.1081,53.1957,24200.0
2011-05-12 12:40:00,72.84,72.93,72.8,72.91,22100.0,53.1884,53.2541,53.1592,53.2395,22100.0
2011-05-12 12:50:00,72.92,73.01,72.89,72.96,28900.0,53.2468,53.3125,53.2249,53.276,28900.0
2011-05-12 13:00:00,73.0,73.18,73.0,73.1,43000.0,53.3052,53.4367,53.3052,53.3783,43000.0
2011-05-12 13:10:00,73.09,73.21,73.08,73.17,32400.0,53.371,53.4586,53.3637,53.4294,32400.0
2011-05-12 13:20:00,73.18,73.25,73.08,73.11,23600.0,53.4367,53.4878,53.3637,53.3856,23600.0
2011-05-12 13:30:00,73.12,73.2,73.05,73.15,25600.0,53.3929,53.4513,53.3417,53.4148,25600.0
2011-05-12 13:40:00,73.12,73.18,73.04,73.16,21000.0,53.3929,53.4367,53.3344,53.4221,21000.0
2011-05-12 13:50:00,73.16,73.24,73.12,73.16,25000.0,53.4221,53.4805,53.3929,53.4221,25000.0
2011-05-12 14:00:00,73.15,73.31,73.14,73.21,30000.0,53.4148,53.5316,53.4075,53.4586,30000.0
2011-05-12 14:10:00,73.21,73.26,72.97,72.99,54200.0,53.4586,53.4951,53.2833,53.2979,54200.0
2011-05-12 14:20:00,72.99,72.99,72.87,72.94,31800.0,53.2979,53.2979,53.2103,53.2614,31800.0
2011-05-12 14:30:00,72.94,73.04,72.87,73.04,22000.0,53.2614,53.3344,53.2103,53.3344,22000.0
2011-05-12 14:40:00,73.05,73.08,72.98,72.98,51800.0,53.3417,53.3637,53.2906,53.2906,51800.0
2011-05-12 14:50:00,72.96,73.03,72.91,72.95,30900.0,53.276,53.3271,53.2395,53.2687,30900.0
2011-05-12 15:00:00,72.94,73.07,72.89,73.03,28800.0,53.2614,53.3564,53.2249,53.3271,28800.0
2011-05-12 15:10:00,73.03,73.05,72.94,73.0,32100.0,53.3271,53.3417,53.2614,53.3052,32100.0
2011-05-12 15:20:00,72.99,73.05,72.87,72.95,39000.0,53.2979,53.3417,53.2103,53.2687,39000.0
2011-05-12 15:30:00,72.94,72.99,72.86,72.95,44900.0,53.2614,53.2979,53.203,53.2687,44900.0
2011-05-12 15:40:00,72.96,73.02,72.87,73.01,130300.0,53.276,53.3198,53.2103,53.3125,130300.0
2011-05-12 15:50:00,73.01,73.01,72.9,72.97,128600.0,53.3125,53.3125,53.2322,53.2833,128600.0
2011-05-13 09:30:00,73.0,73.2,72.44,72.49,146400.0,53.3052,53.4513,52.8963,52.9328,146400.0
2011-05-13 09:40:00,72.49,72.51,72.32,72.39,77600.0,52.9328,52.9474,52.8087,52.8598,77600.0
2011-05-13 09:50:00,72.39,72.44,72.2,72.22,73500.0,52.8598,52.8963,52.7211,52.7357,73500.0
2011-05-13 10:00:00,72.23,72.3,72.0,72.04,84000.0,52.743,52.7941,52.575,52.6042,84000.0
2011-05-13 10:10:00,72.04,72.38,71.95,72.31,68700.0,52.6042,52.8525,52.5385,52.8014,68700.0
2011-05-13 10:20:00,72.29,72.39,72.12,72.15,46100.0,52.7868,52.8598,52.6627,52.6846,46100.0
2011-05-13 10:30:00,72.13,72.36,72.11,72.36,52500.0,52.67,52.8379,52.6554,52.8379,52500.0
2011-05-13 10:40:00,72.38,72.45,72.18,72.24,45300.0,52.8525,52.9036,52.7065,52.7503,45300.0
2011-05-13 10:50:00,72.23,72.26,72.08,72.09,45500.0,52.743,52.7649,52.6334,52.6407,45500.0
2011-05-13 11:00:00,72.09,72.11,71.8,71.91,57900.0,52.6407,52.6554,52.429,52.5093,57900.0
2011-05-13 11:10:00,71.9,72.1,71.82,71.82,65300.0,52.502,52.6481,52.4436,52.4436,65300.0
2011-05-13 11:20:00,71.83,71.89,71.7,71.81,36700.0,52.4509,52.4947,52.356,52.4363,36700.0
2011-05-13 11:30:00,71.81,71.86,71.73,71.78,23900.0,52.4363,52.4728,52.3779,52.4144,23900.0
2011-05-13 11:40:00,71.8,71.84,71.66,71.76,35800.0,52.429,52.4582,52.3268,52.3998,35800.0
2011-05-13 11:50:00,71.77,71.87,71.62,71.72,61700.0,52.4071,52.4801,52.2975,52.3706,61700.0
2011-05-13 12:00:00,71.71,71.72,71.41,71.43,52700.0,52.3633,52.3706,52.1442,52.1588,52700.0
2011-05-13 12:10:00,71.42,71.47,71.28,71.4,59800.0,52.1515,52.188,52.0493,52.1369,59800.0
2011-05-13 12:20:00,71.4,71.44,71.25,71.42,67800.0,52.1369,52.1661,52.0274,52.1515,67800.0
2011-05-13 12:30:00,71.42,71.59,71.41,71.49,32400.0,52.1515,52.2756,52.1442,52.2026,32400.0
2011-05-13 12:40:00,71.48,71.55,71.43,71.54,37400.0,52.1953,52.2464,52.1588,52.2391,37400.0
2011-05-13 12:50:00,71.54,71.59,71.4,71.44,37500.0,52.2391,52.2756,52.1369,52.1661,37500.0
2011-05-13 13:00:00,71.47,71.59,71.42,71.51,35100.0,52.188,52.2756,52.1515,52.2172,35100.0
2011-05-13 13:10:00,71.49,71.6,71.48,71.57,19600.0,52.2026,52.2829,52.1953,52.261,19600.0
2011-05-13 13:20:00,71.57,71.64,71.54,71.58,21900.0,52.261,52.3122,52.2391,52.2683,21900.0
2011-05-13 13:30:00,71.59,71.61,71.53,71.56,23600.0,52.2756,52.2902,52.2318,52.2537,23600.0
2011-05-13 13:40:00,71.57,71.65,71.53,71.61,22800.0,52.261,52.3195,52.2318,52.2902,22800.0
2011-05-13 13:50:00,71.61,71.67,71.54,71.66,48400.0,52.2902,52.3341,52.2391,52.3268,48400.0
2011-05-13 14:00:00,71.66,71.69,71.62,71.63,42000.0,52.3268,52.3487,52.2975,52.3049,42000.0
2011-05-13 14:10:00,71.64,71.68,71.61,71.65,81600.0,52.3122,52.3414,52.2902,52.3195,81600.0
2011-05-13 14:20:00,71.65,71.74,71.64,71.69,38700.0,52.3195,52.3852,52.3122,52.3487,38700.0
2011-05-13 14:30:00,71.7,71.73,71.63,71.68,39000.0,52.356,52.3779,52.3049,52.3414,39000.0
2011-05-13 14:40:00,71.68,71.7,71.57,71.61,41900.0,52.3414,52.356,52.261,52.2902,41900.0
2011-05-13 14:50:00,71.6,71.68,71.55,71.59,34900.0,52.2829,52.3414,52.2464,52.2756,34900.0
2011-05-13 15:00:00,71.59,71.63,71.54,71.61,35500.0,52.2756,52.3049,52.2391,52.2902,35500.0
2011-05-13 15:10:00,71.61,71.64,71.56,71.58,45500.0,52.2902,52.3122,52.2537,52.2683,45500.0
2011-05-13 15:20:00,71.57,71.64,71.51,71.55,67600.0,52.261,52.3122,52.2172,52.2464,67600.0
2011-05-13 15:30:00,71.56,71.61,71.53,71.54,78000.0,52.2537,52.2902,52.2318,52.2391,78000.0
2011-05-13 15:40:00,71.55,71.56,71.48,71.53,112100.0,52.2464,52.2537,52.1953,52.2318,112100.0
2011-05-13 15:50:00,71.53,71.6,71.41,71.58,197500.0,52.2318,52.2829,52.1442,52.2683,197500.0
2011-05-16 09:30:00,71.39,71.68,71.25,71.55,48800.0,52.1296,52.3414,52.0274,52.2464,48800.0
2011-05-16 09:40:00,71.55,71.64,71.41,71.48,71400.0,52.2464,52.3122,52.1442,52.1953,71400.0
2011-05-16 09:50:00,71.49,71.64,71.38,71.57,72400.0,52.2026,52.3122,52.1223,52.261,72400.0
2011-05-16 10:00:00,71.57,71.82,71.54,71.66,50600.0,52.261,52.4436,52.2391,52.3268,50600.0
2011-05-16 10:10:00,71.65,71.74,71.47,71.65,36100.0,52.3195,52.3852,52.188,52.3195,36100.0
2011-05-16 10:20:00,71.66,71.81,71.56,71.57,40300.0,52.3268,52.4363,52.2537,52.261,40300.0
2011-05-16 10:30:00,71.59,71.68,71.47,71.53,33000.0,52.2756,52.3414,52.188,52.2318,33000.0
2011-05-16 10:40:00,71.52,71.69,71.46,71.65,59300.0,52.2245,52.3487,52.1807,52.3195,59300.0
2011-05-16 10:50:00,71.65,72.14,71.65,72.11,119100.0,52.3195,52.6773,52.3195,52.6554,119100.0
2011-05-16 11:00:00,72.09,72.15,71.92,71.92,58000.0,52.6407,52.6846,52.5166,52.5166,58000.0
2011-05-16 11:10:00,71.91,72.09,71.91,72.09,35600.0,52.5093,52.6407,52.5093,52.6407,35600.0
2011-05-16 11:20:00,72.07,72.11,71.93,72.02,39500.0,52.6261,52.6554,52.5239,52.5896,39500.0
2011-05-16 11:30:00,72.04,72.16,71.97,72.14,30900.0,52.6042,52.6919,52.5531,52.6773,30900.0
2011-05-16 11:40:00,72.14,72.16,71.89,71.99,31500.0,52.6773,52.6919,52.4947,52.5677,31500.0
2011-05-16 11:50:00,72.0,72.06,71.86,71.95,53800.0,52.575,52.6188,52.4728,52.5385,53800.0
2011-05-16 12:00:00,71.94,71.97,71.83,71.94,25100.0,52.5312,52.5531,52.4509,52.5312,25100.0
2011-05-16 12:10:00,71.95,72.0,71.9,72.0,22500.0,52.5385,52.575,52.502,52.575,22500.0
2011-05-16 12:20:00,71.99,72.05,71.92,71.94,19100.0,52.5677,52.6115,52.5166,52.5312,19100.0
2011-05-16 12:30:00,71.96,72.03,71.89,71.99,22300.0,52.5458,52.5969,52.4947,52.5677,22300.0
2011-05-16 12:40:00,71.99,72.0,71.8,71.86,18500.0,52.5677,52.575,52.429,52.4728,18500.0
2011-05-16 12:50:00,71.87,71.87,71.69,71.69,31400.0,52.4801,52.4801,52.3487,52.3487,31400.0
2011-05-16 13:00:00,71.7,71.79,71.63,71.77,29800.0,52.356,52.4217,52.3049,52.4071,29800.0
2011-05-16 13:10:00,71.76,71.9,71.71,71.89,27000.0,52.3998,52.502,52.3633,52.4947,27000.0
2011-05-16 13:20:00,71.9,71.9,71.82,71.88,18600.0,52.502,52.502,52.4436,52.4874,18600.0
2011-05-16 13:30:00,71.88,72.01,71.88,71.99,19500.0,52.4874,52.5823,52.4874,52.5677,19500.0
2011-05-16 13:40:00,71.98,72.0,71.94,71.96,16800.0,52.5604,52.575,52.5312,52.5458,16800.0
2011-05-16 13:50:00,71.95,71.99,71.88,71.88,12300.0,52.5385,52.5677,52.4874,52.4874,12300.0
2011-05-16 14:00:00,71.86,71.99,71.85,71.95,27700.0,52.4728,52.5677,52.4655,52.5385,27700.0
2011-05-16 14:10:00,71.95,71.95,71.78,71.84,29500.0,52.5385,52.5385,52.4144,52.4582,29500.0
2011-05-16 14:20:00,71.86,71.87,71.6,71.62,27700.0,52.4728,52.4801,52.2829,52.2975,27700.0
2011-05-16 14:30:00,71.62,71.79,71.62,71.72,54500.0,52.2975,52.4217,52.2975,52.3706,54500.0
2011-05-16 14:40:00,71.72,71.74,71.6,71.73,66900.0,52.3706,52.3852,52.2829,52.3779,66900.0
2011-05-16 14:50:00,71.73,71.74,71.62,71.67,32700.0,52.3779,52.3852,52.2975,52.3341,32700.0
2011-05-16 15:00:00,71.66,71.82,71.65,71.79,45400.0,52.3268,52.4436,52.3195,52.4217,45400.0
2011-05-16 15:10:00,71.8,71.8,71.64,71.7,50300.0,52.429,52.429,52.3122,52.356,50300.0
2011-05-16 15:20:00,71.72,71.73,71.56,71.57,66100.0,52.3706,52.3779,52.2537,52.261,66100.0
2011-05-16 15:30:00,71.59,71.67,71.55,71.61,107800.0,52.2756,52.3341,52.2464,52.2902,107800.0
2011-05-16 15:40:00,71.61,71.63,71.36,71.43,108000.0,52.2902,52.3049,52.1077,52.1588,108000.0
2011-05-16 15:50:00,71.42,71.45,71.36,71.38,162400.0,52.1515,52.1734,52.1077,52.1223,162400.0
2011-05-17 09:30:00,71.3,71.44,71.07,71.4,78000.0,52.0639,52.1661,51.8959,52.1369,78000.0
2011-05-17 09:40:00,71.36,71.68,71.31,71.53,97700.0,52.1077,52.3414,52.0712,52.2318,97700.0
2011-05-17 09:50:00,71.52,71.52,71.17,71.17,45700.0,52.2245,52.2245,51.969,51.969,45700.0
2011-05-17 10:00:00,71.17,71.17,70.79,70.93,101600.0,51.969,51.969,51.6915,51.7937,101600.0
2011-05-17 10:10:00,70.95,71.34,70.93,71.29,53200.0,51.8083,52.0931,51.7937,52.0566,53200.0
2011-05-17 10:20:00,71.26,71.34,71.18,71.24,77700.0,52.0347,52.0931,51.9763,52.0201,77700.0
2011-05-17 10:30:00,71.24,71.32,71.22,71.29,51700.0,52.0201,52.0785,52.0055,52.0566,51700.0
2011-05-17 10:40:00,71.31,71.44,71.12,71.2,34200.0,52.0712,52.1661,51.9324,51.9909,34200.0
2011-05-17 10:50:00,71.19,71.22,71.05,71.11,41900.0,51.9836,52.0055,51.8813,51.9251,41900.0
2011-05-17 11:00:00,71.1,71.11,70.85,70.93,65600.0,51.9178,51.9251,51.7353,51.7937,65600.0
2011-05-17 11:10:00,70.91,71.09,70.84,70.93,79700.0,51.7791,51.9105,51.728,51.7937,79700.0
2011-05-17 11:20:00,70.93,71.08,70.86,70.91,41300.0,51.7937,51.9032,51.7426,51.7791,41300.0
2011-05-17 11:30:00,70.93,70.99,70.53,70.56,90000.0,51.7937,51.8375,51.5016,51.5235,90000.0
2011-05-17 11:40:00,70.57,70.83,70.57,70.83,37700.0,51.5308,51.7207,51.5308,51.7207,37700.0
2011-05-17 11:50:00,70.85,70.87,70.73,70.81,22100.0,51.7353,51.7499,51.6477,51.7061,22100.0
2011-05-17 12:00:00,70.82,70.88,70.77,70.83,25600.0,51.7134,51.7572,51.6769,51.7207,25600.0
2011-05-17 12:10:00,70.82,70.96,70.82,70.87,39300.0,51.7134,51.8156,51.7134,51.7499,39300.0
2011-05-17 12:20:00,70.85,70.92,70.75,70.79,17600.0,51.7353,51.7864,51.6623,51.6915,17600.0
2011-05-17 12:30:00,70.78,70.85,70.7,70.72,31200.0,51.6842,51.7353,51.6258,51.6404,31200.0
2011-05-17 12:40:00,70.74,70.87,70.6,70.6,50600.0,51.655,51.7499,51.5527,51.5527,50600.0
2011-05-17 12:50:00,70.61,70.94,70.56,70.93,114900.0,51.56,51.801,51.5235,51.7937,114900.0
2011-05-17 13:00:00,70.93,71.0,70.92,71.0,120100.0,51.7937,51.8448,51.7864,51.8448,120100.0
2011-05-17 13:10:00,70.99,71.02,70.85,70.95,53700.0,51.8375,51.8594,51.7353,51.8083,53700.0
2011-05-17 13:20:00,70.96,71.01,70.9,70.91,72700.0,51.8156,51.8521,51.7718,51.7791,72700.0
2011-05-17 13:30:00,70.91,70.99,70.79,70.81,46300.0,51.7791,51.8375,51.6915,51.7061,46300.0
2011-05-17 13:40:00,70.83,70.89,70.81,70.87,55700.0,51.7207,51.7645,51.7061,51.7499,55700.0
2011-05-17 13:50:00,70.88,70.9,70.79,70.88,34300.0,51.7572,51.7718,51.6915,51.7572,34300.0
2011-05-17 14:00:00,70.89,71.07,70.88,70.93,83900.0,51.7645,51.8959,51.7572,51.7937,83900.0
2011-05-17 14:10:00,70.94,70.96,70.82,70.85,38800.0,51.801,51.8156,51.7134,51.7353,38800.0
2011-05-17 14:20:00,70.85,70.86,70.75,70.83,33500.0,51.7353,51.7426,51.6623,51.7207,33500.0
2011-05-17 14:30:00,70.82,70.88,70.82,70.83,42100.0,51.7134,51.7572,51.7134,51.7207,42100.0
2011-05-17 14:40:00,70.82,70.85,70.63,70.75,71900.0,51.7134,51.7353,51.5746,51.6623,71900.0
2011-05-17 14:50:00,70.76,71.0,70.76,71.0,69300.0,51.6696,51.8448,51.6696,51.8448,69300.0
2011-05-17 15:00:00,71.0,71.0,70.8,70.91,71900.0,51.8448,51.8448,51.6988,51.7791,71900.0
2011-05-17 15:10:00,70.93,70.99,70.82,70.88,83500.0,51.7937,51.8375,51.7134,51.7572,83500.0
2011-05-17 15:20:00,70.89,70.99,70.87,70.88,75400.0,51.7645,51.8375,51.7499,51.7572,75400.0
2011-05-17 15:30:00,70.88,70.96,70.87,70.89,96400.0,51.7572,51.8156,51.7499,51.7645,96400.0
2011-05-17 15:40:00,70.9,70.94,70.8,70.84,123500.0,51.7718,51.801,51.6988,51.728,123500.0
2011-05-17 15:50:00,70.84,70.87,70.78,70.85,186100.0,51.728,51.7499,51.6842,51.7353,186100.0
2011-05-18 09:30:00,70.74,70.98,70.32,70.53,70600.0,51.655,51.8302,51.3483,51.5016,70600.0
2011-05-18 09:40:00,70.51,71.02,70.51,70.95,60500.0,51.487,51.8594,51.487,51.8083,60500.0
2011-05-18 09:50:00,70.96,70.99,70.79,70.88,49100.0,51.8156,51.8375,51.6915,51.7572,49100.0
2011-05-18 10:00:00,70.87,71.16,70.78,71.06,64100.0,51.7499,51.9617,51.6842,51.8886,64100.0
2011-05-18 10:10:00,71.07,71.17,70.97,71.16,49300.0,51.8959,51.969,51.8229,51.9617,49300.0
2011-05-18 10:20:00,71.16,71.38,71.11,71.36,77100.0,51.9617,52.1223,51.9251,52.1077,77100.0
2011-05-18 10:30:00,71.35,71.7,71.35,71.58,67400.0,52.1004,52.356,52.1004,52.2683,67400.0
2011-05-18 10:40:00,71.59,71.6,71.43,71.5,33600.0,52.2756,52.2829,52.1588,52.2099,33600.0
2011-05-18 10:50:00,71.52,71.56,71.44,71.46,44800.0,52.2245,52.2537,52.1661,52.1807,44800.0
2011-05-18 11:00:00,71.46,71.56,71.43,71.44,56700.0,52.1807,52.2537,52.1588,52.1661,56700.0
2011-05-18 11:10:00,71.46,71.48,71.4,71.46,40900.0,52.1807,52.1953,52.1369,52.1807,40900.0
2011-05-18 11:20:00,71.45,71.45,71.27,71.37,31700.0,52.1734,52.1734,52.042,52.115,31700.0
2011-05-18 11:30:00,71.37,71.4,71.25,71.36,32700.0,52.115,52.1369,52.0274,52.1077,32700.0
2011-05-18 11:40:00,71.35,71.41,71.29,71.32,20500.0,52.1004,52.1442,52.0566,52.0785,20500.0
2011-05-18 11:50:00,71.33,71.34,71.26,71.29,15000.0,52.0858,52.0931,52.0347,52.0566,15000.0
2011-05-18 12:00:00,71.29,71.31,71.21,71.24,23600.0,52.0566,52.0712,51.9982,52.0201,23600.0
2011-05-18 12:10:00,71.24,71.25,71.18,71.2,39700.0,52.0201,52.0274,51.9763,51.9909,39700.0
2011-05-18 12:20:00,71.19,71.25,71.18,71.23,19400.0,51.9836,52.0274,51.9763,52.0128,19400.0
2011-05-18 12:30:00,71.24,71.3,71.23,71.24,27700.0,52.0201,52.0639,52.0128,52.0201,27700.0
2011-05-18 12:40:00,71.24,71.36,71.24,71.36,15100.0,52.0201,52.1077,52.0201,52.1077,15100.0
2011-05-18 12:50:00,71.36,71.36,71.26,71.3,16000.0,52.1077,52.1077,52.0347,52.0639,16000.0
2011-05-18 13:00:00,71.3,71.52,71.28,71.52,34400.0,52.0639,52.2245,52.0493,52.2245,34400.0
2011-05-18 13:10:00,71.52,71.66,71.51,71.64,19100.0,52.2245,52.3268,52.2172,52.3122,19100.0
2011-05-18 13:20:00,71.64,71.7,71.57,71.57,17100.0,52.3122,52.356,52.261,52.261,17100.0
2011-05-18 13:30:00,71.58,71.7,71.58,71.66,13900.0,52.2683,52.356,52.2683,52.3268,13900.0
2011-05-18 13:40:00,71.68,71.75,71.65,71.72,16300.0,52.3414,52.3925,52.3195,52.3706,16300.0
2011-05-18 13:50:00,71.73,72.08,71.73,72.07,77800.0,52.3779,52.6334,52.3779,52.6261,77800.0
2011-05-18 14:00:00,72.08,72.18,72.0,72.13,70100.0,52.6334,52.7065,52.575,52.67,70100.0
2011-05-18 14:10:00,72.12,72.14,72.02,72.09,29400.0,52.6627,52.6773,52.5896,52.6407,29400.0
2011-05-18 14:20:00,72.09,72.09,72.04,72.07,61300.0,52.6407,52.6407,52.6042,52.6261,61300.0
2011-05-18 14:30:00,72.06,72.12,72.0,72.05,39700.0,52.6188,52.6627,52.575,52.6115,39700.0
2011-05-18 14:40:00,72.06,72.12,71.88,71.89,51000.0,52.6188,52.6627,52.4874,52.4947,51000.0
2011-05-18 14:50:00,71.89,71.96,71.86,71.93,29700.0,52.4947,52.5458,52.4728,52.5239,29700.0
2011-05-18 15:00:00,71.91,72.05,71.9,71.96,44600.0,52.5093,52.6115,52.502,52.5458,44600.0
2011-05-18 15:10:00,71.96,72.1,71.96,72.09,28500.0,52.5458,52.6481,52.5458,52.6407,28500.0
2011-05-18 15:20:00,72.08,72.15,72.02,72.13,45200.0,52.6334,52.6846,52.5896,52.67,45200.0
2011-05-18 15:30:00,72.13,72.22,72.1,72.19,89800.0,52.67,52.7357,52.6481,52.7138,89800.0
2011-05-18 15:40:00,72.19,72.24,72.1,72.11,97000.0,52.7138,52.7503,52.6481,52.6554,97000.0
2011-05-18 15:50:00,72.11,72.19,72.06,72.12,130400.0,52.6554,52.7138,52.6188,52.6627,130400.0
2011-05-19 09:30:00,72.41,73.11,72.38,72.94,54300.0,52.8744,53.3856,52.8525,53.2614,54300.0
2011-05-19 09:40:00,72.98,73.18,72.92,73.05,53800.0,53.2906,53.4367,53.2468,53.3417,53800.0
2011-05-19 09:50:00,73.06,73.19,73.0,73.19,29500.0,53.3491,53.444,53.3052,53.444,29500.0
2011-05-19 10:00:00,73.16,73.29,72.81,73.12,83700.0,53.4221,53.517,53.1665,53.3929,83700.0
2011-05-19 10:10:00,73.12,73.12,72.81,73.02,58900.0,53.3929,53.3929,53.1665,53.3198,58900.0
2011-05-19 10:20:00,73.02,73.16,72.99,73.1,26800.0,53.3198,53.4221,53.2979,53.3783,26800.0
2011-05-19 10:30:00,73.1,73.16,72.81,73.02,56300.0,53.3783,53.4221,53.1665,53.3198,56300.0
2011-05-19 10:40:00,73.03,73.04,72.85,72.99,74600.0,53.3271,53.3344,53.1957,53.2979,74600.0
2011-05-19 10:50:00,72.97,73.02,72.73,72.8,36900.0,53.2833,53.3198,53.1081,53.1592,36900.0
2011-05-19 11:00:00,72.79,72.88,72.67,72.72,33200.0,53.1519,53.2176,53.0643,53.1008,33200.0
2011-05-19 11:10:00,72.72,72.8,72.63,72.7,51100.0,53.1008,53.1592,53.0351,53.0862,51100.0
2011-05-19 11:20:00,72.7,72.8,72.64,72.7,38700.0,53.0862,53.1592,53.0424,53.0862,38700.0
2011-05-19 11:30:00,72.7,72.74,72.5,72.5,39200.0,53.0862,53.1154,52.9401,52.9401,39200.0
2011-05-19 11:40:00,72.5,72.54,72.42,72.42,23000.0,52.9401,52.9693,52.8817,52.8817,23000.0
2011-05-19 11:50:00,72.42,72.58,72.39,72.58,29200.0,52.8817,52.9986,52.8598,52.9986,29200.0
2011-05-19 12:00:00,72.59,72.73,72.55,72.69,15400.0,53.0059,53.1081,52.9766,53.0789,15400.0
2011-05-19 12:10:00,72.7,72.8,72.68,72.79,15500.0,53.0862,53.1592,53.0716,53.1519,15500.0
2011-05-19 12:20:00,72.78,72.89,72.71,72.85,17500.0,53.1446,53.2249,53.0935,53.1957,17500.0
2011-05-19 12:30:00,72.86,72.94,72.78,72.87,16100.0,53.203,53.2614,53.1446,53.2103,16100.0
2011-05-19 12:40:00,72.87,72.94,72.84,72.88,20100.0,53.2103,53.2614,53.1884,53.2176,20100.0
2011-05-19 12:50:00,72.88,72.91,72.8,72.86,49100.0,53.2176,53.2395,53.1592,53.203,49100.0
2011-05-19 13:00:00,72.87,72.93,72.8,72.93,13800.0,53.2103,53.2541,53.1592,53.2541,13800.0
2011-05-19 13:10:00,72.93,72.99,72.88,72.96,16100.0,53.2541,53.2979,53.2176,53.276,16100.0
2011-05-19 13:20:00,72.98,72.99,72.88,72.91,10500.0,53.2906,53.2979,53.2176,53.2395,10500.0
2011-05-19 13:30:00,72.91,73.0,72.9,72.91,12000.0,53.2395,53.3052,53.2322,53.2395,12000.0
2011-05-19 13:40:00,72.9,72.98,72.86,72.95,19100.0,53.2322,53.2906,53.203,53.2687,19100.0
2011-05-19 13:50:00,72.95,72.98,72.84,72.95,32100.0,53.2687,53.2906,53.1884,53.2687,32100.0
2011-05-19 14:00:00,72.95,73.06,72.95,72.98,24000.0,53.2687,53.3491,53.2687,53.2906,24000.0
2011-05-19 14:10:00,73.0,73.03,72.77,72.84,40700.0,53.3052,53.3271,53.1373,53.1884,40700.0
2011-05-19 14:20:00,72.84,72.91,72.77,72.79,26100.0,53.1884,53.2395,53.1373,53.1519,26100.0
2011-05-19 14:30:00,72.8,72.86,72.75,72.75,27000.0,53.1592,53.203,53.1227,53.1227,27000.0
2011-05-19 14:40:00,72.75,72.76,72.6,72.7,38600.0,53.1227,53.13,53.0132,53.0862,38600.0
2011-05-19 14:50:00,72.71,72.72,72.6,72.63,68400.0,53.0935,53.1008,53.0132,53.0351,68400.0
2011-05-19 15:00:00,72.64,72.79,72.63,72.76,37500.0,53.0424,53.1519,53.0351,53.13,37500.0
2011-05-19 15:10:00,72.77,72.8,72.7,72.75,34500.0,53.1373,53.1592,53.0862,53.1227,34500.0
2011-05-19 15:20:00,72.77,72.85,72.75,72.79,22700.0,53.1373,53.1957,53.1227,53.1519,22700.0
2011-05-19 15:30:00,72.79,72.85,72.67,72.69,101300.0,53.1519,53.1957,53.0643,53.0789,101300.0
2011-05-19 15:40:00,72.69,72.7,72.62,72.63,151500.0,53.0789,53.0862,53.0278,53.0351,151500.0
2011-05-19 15:50:00,72.63,72.73,72.61,72.68,130100.0,53.0351,53.1081,53.0205,53.0716,130100.0
2011-05-20 09:30:00,72.48,72.67,72.31,72.48,108100.0,52.9255,53.0643,52.8014,52.9255,108100.0
2011-05-20 09:40:00,72.48,72.48,72.14,72.21,23600.0,52.9255,52.9255,52.6773,52.7284,23600.0
2011-05-20 09:50:00,72.24,72.24,72.02,72.17,21200.0,52.7503,52.7503,52.5896,52.6992,21200.0
2011-05-20 10:00:00,72.17,72.17,72.0,72.01,70600.0,52.6992,52.6992,52.575,52.5823,70600.0
2011-05-20 10:10:00,72.01,72.11,71.91,72.0,53700.0,52.5823,52.6554,52.5093,52.575,53700.0
2011-05-20 10:20:00,72.0,72.16,71.92,72.07,24100.0,52.575,52.6919,52.5166,52.6261,24100.0
2011-05-20 10:30:00,72.07,72.1,71.95,72.09,34600.0,52.6261,52.6481,52.5385,52.6407,34600.0
2011-05-20 10:40:00,72.07,72.11,71.77,71.91,38900.0,52.6261,52.6554,52.4071,52.5093,38900.0
2011-05-20 10:50:00,71.91,72.06,71.86,72.06,27000.0,52.5093,52.6188,52.4728,52.6188,27000.0
2011-05-20 11:00:00,72.05,72.07,71.98,72.05,25000.0,52.6115,52.6261,52.5604,52.6115,25000.0
2011-05-20 11:10:00,72.06,72.22,72.06,72.21,23100.0,52.6188,52.7357,52.6188,52.7284,23100.0
2011-05-20 11:20:00,72.2,72.27,72.11,72.26,22500.0,52.7211,52.7722,52.6554,52.7649,22500.0
2011-05-20 11:30:00,72.27,72.48,72.27,72.42,44700.0,52.7722,52.9255,52.7722,52.8817,44700.0
2011-05-20 11:40:00,72.42,72.43,72.27,72.28,27800.0,52.8817,52.889,52.7722,52.7795,27800.0
2011-05-20 11:50:00,72.28,72.41,72.25,72.35,14100.0,52.7795,52.8744,52.7576,52.8306,14100.0
2011-05-20 12:00:00,72.36,72.47,72.36,72.37,17600.0,52.8379,52.9182,52.8379,52.8452,17600.0
2011-05-20 12:10:00,72.37,72.45,72.28,72.37,45700.0,52.8452,52.9036,52.7795,52.8452,45700.0
2011-05-20 12:20:00,72.37,72.53,72.37,72.53,34400.0,52.8452,52.962,52.8452,52.962,34400.0
2011-05-20 12:30:00,72.55,72.69,72.55,72.67,27500.0,52.9766,53.0789,52.9766,53.0643,27500.0
2011-05-20 12:40:00,72.68,72.68,72.55,72.55,19100.0,53.0716,53.0716,52.9766,52.9766,19100.0
2011-05-20 12:50:00,72.54,72.54,72.34,72.38,29300.0,52.9693,52.9693,52.8233,52.8525,29300.0
2011-05-20 13:00:00,72.37,72.46,72.37,72.43,14200.0,52.8452,52.9109,52.8452,52.889,14200.0
2011-05-20 13:10:00,72.42,72.57,72.38,72.54,38300.0,52.8817,52.9912,52.8525,52.9693,38300.0
2011-05-20 13:20:00,72.52,72.58,72.49,72.5,27600.0,52.9547,52.9986,52.9328,52.9401,27600.0
2011-05-20 13:30:00,72.5,72.62,72.5,72.62,23800.0,52.9401,53.0278,52.9401,53.0278,23800.0
2011-05-20 13:40:00,72.63,72.65,72.58,72.61,15300.0,53.0351,53.0497,52.9986,53.0205,15300.0
2011-05-20 13:50:00,72.61,72.63,72.51,72.54,15400.0,53.0205,53.0351,52.9474,52.9693,15400.0
2011-05-20 14:00:00,72.55,72.61,72.42,72.42,28700.0,52.9766,53.0205,52.8817,52.8817,28700.0
2011-05-20 14:10:00,72.41,72.45,72.37,72.45,21200.0,52.8744,52.9036,52.8452,52.9036,21200.0
2011-05-20 14:20:00,72.44,72.44,72.34,72.4,30900.0,52.8963,52.8963,52.8233,52.8671,30900.0
2011-05-20 14:30:00,72.4,72.45,72.38,72.41,19300.0,52.8671,52.9036,52.8525,52.8744,19300.0
2011-05-20 14:40:00,72.41,72.44,72.39,72.41,30500.0,52.8744,52.8963,52.8598,52.8744,30500.0
2011-05-20 14:50:00,72.42,72.42,72.21,72.27,34500.0,52.8817,52.8817,52.7284,52.7722,34500.0
2011-05-20 15:00:00,72.27,72.32,72.24,72.3,42500.0,52.7722,52.8087,52.7503,52.7941,42500.0
2011-05-20 15:10:00,72.3,72.36,72.3,72.34,60300.0,52.7941,52.8379,52.7941,52.8233,60300.0
2011-05-20 15:20:00,72.34,72.47,72.33,72.43,52600.0,52.8233,52.9182,52.816,52.889,52600.0
2011-05-20 15:30:00,72.44,72.49,72.38,72.46,60300.0,52.8963,52.9328,52.8525,52.9109,60300.0
2011-05-20 15:40:00,72.46,72.5,72.41,72.45,98900.0,52.9109,52.9401,52.8744,52.9036,98900.0
2011-05-20 15:50:00,72.45,72.45,72.22,72.27,154200.0,52.9036,52.9036,52.7357,52.7722,154200.0
2011-05-23 09:30:00,71.34,71.36,70.93,71.36,79500.0,52.0931,52.1077,51.7937,52.1077,79500.0
2011-05-23 09:40:00,71.36,71.54,71.29,71.37,30800.0,52.1077,52.2391,52.0566,52.115,30800.0
2011-05-23 09:50:00,71.33,71.35,71.17,71.18,37600.0,52.0858,52.1004,51.969,51.9763,37600.0
2011-05-23 10:00:00,71.2,71.31,71.12,71.26,48400.0,51.9909,52.0712,51.9324,52.0347,48400.0
2011-05-23 10:10:00,71.26,71.28,70.97,71.0,60800.0,52.0347,52.0493,51.8229,51.8448,60800.0
2011-05-23 10:20:00,71.0,71.05,70.92,70.93,35500.0,51.8448,51.8813,51.7864,51.7937,35500.0
2011-05-23 10:30:00,70.93,71.17,70.93,71.01,28900.0,51.7937,51.969,51.7937,51.8521,28900.0
2011-05-23 10:40:00,71.01,71.08,70.86,70.92,36200.0,51.8521,51.9032,51.7426,51.7864,36200.0
2011-05-23 10:50:00,70.9,71.07,70.82,70.98,58700.0,51.7718,51.8959,51.7134,51.8302,58700.0
2011-05-23 11:00:00,70.98,71.14,70.94,71.1,36300.0,51.8302,51.947,51.801,51.9178,36300.0
2011-05-23 11:10:00,71.09,71.16,71.0,71.13,61400.0,51.9105,51.9617,51.8448,51.9397,61400.0
2011-05-23 11:20:00,71.13,71.44,71.1,71.44,61200.0,51.9397,52.1661,51.9178,52.1661,61200.0
2011-05-23 11:30:00,71.44,71.45,71.02,71.14,238900.0,52.1661,52.1734,51.8594,51.947,238900.0
2011-05-23 11:40:00,71.16,71.18,71.05,71.07,32800.0,51.9617,51.9763,51.8813,51.8959,32800.0
2011-05-23 11:50:00,71.07,71.18,71.07,71.16,31800.0,51.8959,51.9763,51.8959,51.9617,31800.0
2011-05-23 12:00:00,71.16,71.22,71.11,71.18,34800.0,51.9617,52.0055,51.9251,51.9763,34800.0
2011-05-23 12:10:00,71.19,71.19,71.02,71.1,66400.0,51.9836,51.9836,51.8594,51.9178,66400.0
2011-05-23 12:20:00,71.12,71.21,71.09,71.21,27700.0,51.9324,51.9982,51.9105,51.9982,27700.0
2011-05-23 12:30:00,71.22,71.25,71.07,71.07,28300.0,52.0055,52.0274,51.8959,51.8959,28300.0
2011-05-23 12:40:00,71.08,71.21,71.06,71.17,31200.0,51.9032,51.9982,51.8886,51.969,31200.0
2011-05-23 12:50:00,71.16,71.2,71.09,71.14,19700.0,51.9617,51.9909,51.9105,51.947,19700.0
2011-05-23 13:00:00,71.14,71.15,71.03,71.09,14800.0,51.947,51.9544,51.8667,51.9105,14800.0
2011-05-23 13:10:00,71.1,71.19,71.08,71.14,20700.0,51.9178,51.9836,51.9032,51.947,20700.0
2011-05-23 13:20:00,71.13,71.2,71.06,71.07,15400.0,51.9397,51.9909,51.8886,51.8959,15400.0
2011-05-23 13:30:00,71.07,71.16,71.07,71.13,17500.0,51.8959,51.9617,51.8959,51.9397,17500.0
2011-05-23 13:40:00,71.12,71.21,71.12,71.21,10400.0,51.9324,51.9982,51.9324,51.9982,10400.0
2011-05-23 13:50:00,71.21,71.35,71.16,71.31,29100.0,51.9982,52.1004,51.9617,52.0712,29100.0
2011-05-23 14:00:00,71.31,71.46,71.26,71.44,46000.0,52.0712,52.1807,52.0347,52.1661,46000.0
2011-05-23 14:10:00,71.45,71.58,71.45,71.49,42100.0,52.1734,52.2683,52.1734,52.2026,42100.0
2011-05-23 14:20:00,71.5,71.63,71.49,71.57,37000.0,52.2099,52.3049,52.2026,52.261,37000.0
2011-05-23 14:30:00,71.57,71.93,71.56,71.81,79600.0,52.261,52.5239,52.2537,52.4363,79600.0
2011-05-23 14:40:00,71.82,71.88,71.73,71.76,41700.0,52.4436,52.4874,52.3779,52.3998,41700.0
2011-05-23 14:50:00,71.76,71.9,71.72,71.87,50200.0,52.3998,52.502,52.3706,52.4801,50200.0
2011-05-23 15:00:00,71.86,71.88,71.78,71.78,50500.0,52.4728,52.4874,52.4144,52.4144,50500.0
2011-05-23 15:10:00,71.78,71.81,71.71,71.76,28000.0,52.4144,52.4363,52.3633,52.3998,28000.0
2011-05-23 15:20:00,71.76,71.8,71.71,71.76,45000.0,52.3998,52.429,52.3633,52.3998,45000.0
2011-05-23 15:30:00,71.77,71.86,71.77,71.79,73300.0,52.4071,52.4728,52.4071,52.4217,73300.0
2011-05-23 15:40:00,71.79,71.87,71.76,71.83,107600.0,52.4217,52.4801,52.3998,52.4509,107600.0
2011-05-23 15:50:00,71.84,71.88,71.77,71.79,141500.0,52.4582,52.4874,52.4071,52.4217,141500.0
2011-05-24 09:30:00,71.83,72.03,71.65,71.65,52800.0,52.4509,52.5969,52.3195,52.3195,52800.0
2011-05-24 09:40:00,71.67,71.69,71.46,71.53,32300.0,52.3341,52.3487,52.1807,52.2318,32300.0
2011-05-24 09:50:00,71.53,71.66,71.52,71.62,28300.0,52.2318,52.3268,52.2245,52.2975,28300.0
2011-05-24 10:00:00,71.65,71.8,71.5,71.61,46500.0,52.3195,52.429,52.2099,52.2902,46500.0
2011-05-24 10:10:00,71.62,71.87,71.62,71.82,38800.0,52.2975,52.4801,52.2975,52.4436,38800.0
2011-05-24 10:20:00,71.81,71.85,71.53,71.56,48700.0,52.4363,52.4655,52.2318,52.2537,48700.0
2011-05-24 10:30:00,71.56,71.59,71.32,71.36,61400.0,52.2537,52.2756,52.0785,52.1077,61400.0
2011-05-24 10:40:00,71.38,71.47,71.37,71.39,25800.0,52.1223,52.188,52.115,52.1296,25800.0
2011-05-24 10:50:00,71.38,71.43,71.26,71.33,25800.0,52.1223,52.1588,52.0347,52.0858,25800.0
2011-05-24 11:00:00,71.34,71.53,71.32,71.51,31500.0,52.0931,52.2318,52.0785,52.2172,31500.0
2011-05-24 11:10:00,71.52,71.6,71.52,71.57,17300.0,52.2245,52.2829,52.2245,52.261,17300.0
2011-05-24 11:20:00,71.59,71.59,71.38,71.39,27400.0,52.2756,52.2756,52.1223,52.1296,27400.0
2011-05-24 11:30:00,71.38,71.42,71.33,71.35,48000.0,52.1223,52.1515,52.0858,52.1004,48000.0
2011-05-24 11:40:00,71.34,71.37,71.24,71.32,31100.0,52.0931,52.115,52.0201,52.0785,31100.0
2011-05-24 11:50:00,71.31,71.31,71.24,71.24,15600.0,52.0712,52.0712,52.0201,52.0201,15600.0
2011-05-24 12:00:00,71.24,71.24,71.12,71.12,56000.0,52.0201,52.0201,51.9324,51.9324,56000.0
2011-05-24 12:10:00,71.13,71.18,71.1,71.13,24600.0,51.9397,51.9763,51.9178,51.9397,24600.0
2011-05-24 12:20:00,71.13,71.13,71.03,71.04,26400.0,51.9397,51.9397,51.8667,51.874,26400.0
2011-05-24 12:30:00,71.05,71.05,70.94,71.05,35200.0,51.8813,51.8813,51.801,51.8813,35200.0
2011-05-24 12:40:00,71.04,71.11,70.98,71.02,34500.0,51.874,51.9251,51.8302,51.8594,34500.0
2011-05-24 12:50:00,71.02,71.05,70.96,70.97,29100.0,51.8594,51.8813,51.8156,51.8229,29100.0
2011-05-24 13:00:00,70.95,71.1,70.94,71.06,28100.0,51.8083,51.9178,51.801,51.8886,28100.0
2011-05-24 13:10:00,71.06,71.07,70.92,70.94,33800.0,51.8886,51.8959,51.7864,51.801,33800.0
2011-05-24 13:20:00,70.95,71.04,70.9,71.01,29600.0,51.8083,51.874,51.7718,51.8521,29600.0
2011-05-24 13:30:00,71.0,71.01,70.91,70.97,37100.0,51.8448,51.8521,51.7791,51.8229,37100.0
2011-05-24 13:40:00,70.96,70.97,70.87,70.9,35300.0,51.8156,51.8229,51.7499,51.7718,35300.0
2011-05-24 13:50:00,70.88,71.09,70.88,71.09,30400.0,51.7572,51.9105,51.7572,51.9105,30400.0
2011-05-24 14:00:00,71.09,71.15,71.05,71.13,34900.0,51.9105,51.9544,51.8813,51.9397,34900.0
2011-05-24 14:10:00,71.13,71.22,71.1,71.22,45400.0,51.9397,52.0055,51.9178,52.0055,45400.0
2011-05-24 14:20:00,71.2,71.35,71.18,71.34,52900.0,51.9909,52.1004,51.9763,52.0931,52900.0
2011-05-24 14:30:00,71.35,71.44,71.34,71.38,59500.0,52.1004,52.1661,52.0931,52.1223,59500.0
2011-05-24 14:40:00,71.37,71.49,71.37,71.42,47100.0,52.115,52.2026,52.115,52.1515,47100.0
2011-05-24 14:50:00,71.42,71.48,71.37,71.43,40800.0,52.1515,52.1953,52.115,52.1588,40800.0
2011-05-24 15:00:00,71.43,71.48,71.4,71.42,44300.0,52.1588,52.1953,52.1369,52.1515,44300.0
2011-05-24 15:10:00,71.42,71.42,71.3,71.3,43400.0,52.1515,52.1515,52.0639,52.0639,43400.0
2011-05-24 15:20:00,71.31,71.33,71.24,71.26,55700.0,52.0712,52.0858,52.0201,52.0347,55700.0
2011-05-24 15:30:00,71.27,71.27,71.2,71.26,68800.0,52.042,52.042,51.9909,52.0347,68800.0
2011-05-24 15:40:00,71.26,71.29,71.23,71.28,61900.0,52.0347,52.0566,52.0128,52.0493,61900.0
2011-05-24 15:50:00,71.27,71.28,71.15,71.19,128500.0,52.042,52.0493,51.9544,51.9836,128500.0
2011-05-25 09:30:00,71.31,71.31,70.57,71.09,54300.0,52.0712,52.0712,51.5308,51.9105,54300.0
2011-05-25 09:40:00,71.11,71.24,71.04,71.08,34500.0,51.9251,52.0201,51.874,51.9032,34500.0
2011-05-25 09:50:00,71.05,71.08,70.89,70.91,24000.0,51.8813,51.9032,51.7645,51.7791,24000.0
2011-05-25 10:00:00,70.91,71.12,70.78,71.04,54800.0,51.7791,51.9324,51.6842,51.874,54800.0
2011-05-25 10:10:00,71.03,71.03,70.77,70.79,74700.0,51.8667,51.8667,51.6769,51.6915,74700.0
2011-05-25 10:20:00,70.78,70.94,70.74,70.9,43200.0,51.6842,51.801,51.655,51.7718,43200.0
2011-05-25 10:30:00,70.89,71.0,70.86,70.92,80800.0,51.7645,51.8448,51.7426,51.7864,80800.0
2011-05-25 10:40:00,70.92,71.05,70.88,70.93,68500.0,51.7864,51.8813,51.7572,51.7937,68500.0
2011-05-25 10:50:00,70.94,71.17,70.94,71.1,30000.0,51.801,51.969,51.801,51.9178,30000.0
2011-05-25 11:00:00,71.11,71.32,71.1,71.18,39800.0,51.9251,52.0785,51.9178,51.9763,39800.0
2011-05-25 11:10:00,71.18,71.27,71.07,71.17,41900.0,51.9763,52.042,51.8959,51.969,41900.0
2011-05-25 11:20:00,71.17,71.27,71.17,71.2,26300.0,51.969,52.042,51.969,51.9909,26300.0
2011-05-25 11:30:00,71.2,71.3,71.18,71.28,28000.0,51.9909,52.0639,51.9763,52.0493,28000.0
2011-05-25 11:40:00,71.29,71.44,71.29,71.36,29200.0,52.0566,52.1661,52.0566,52.1077,29200.0
2011-05-25 11:50:00,71.38,71.41,71.34,71.38,12900.0,52.1223,52.1442,52.0931,52.1223,12900.0
2011-05-25 12:00:00,71.39,71.52,71.39,71.5,46400.0,52.1296,52.2245,52.1296,52.2099,46400.0
2011-05-25 12:10:00,71.5,71.57,71.49,71.52,21900.0,52.2099,52.261,52.2026,52.2245,21900.0
2011-05-25 12:20:00,71.51,71.6,71.5,71.56,16400.0,52.2172,52.2829,52.2099,52.2537,16400.0
2011-05-25 12:30:00,71.56,71.62,71.53,71.58,13200.0,52.2537,52.2975,52.2318,52.2683,13200.0
2011-05-25 12:40:00,71.58,71.61,71.54,71.55,14800.0,52.2683,52.2902,52.2391,52.2464,14800.0
2011-05-25 12:50:00,71.56,71.68,71.54,71.68,27100.0,52.2537,52.3414,52.2391,52.3414,27100.0
2011-05-25 13:00:00,71.68,71.77,71.65,71.75,19000.0,52.3414,52.4071,52.3195,52.3925,19000.0
2011-05-25 13:10:00,71.74,71.75,71.65,71.66,51200.0,52.3852,52.3925,52.3195,52.3268,51200.0
2011-05-25 13:20:00,71.67,71.67,71.53,71.53,28000.0,52.3341,52.3341,52.2318,52.2318,28000.0
2011-05-25 13:30:00,71.54,71.68,71.54,71.64,19000.0,52.2391,52.3414,52.2391,52.3122,19000.0
2011-05-25 13:40:00,71.65,71.74,71.62,71.69,27400.0,52.3195,52.3852,52.2975,52.3487,27400.0
2011-05-25 13:50:00,71.69,71.73,71.65,71.73,19900.0,52.3487,52.3779,52.3195,52.3779,19900.0
2011-05-25 14:00:00,71.73,71.79,71.72,71.78,29300.0,52.3779,52.4217,52.3706,52.4144,29300.0
2011-05-25 14:10:00,71.78,71.89,71.76,71.89,26000.0,52.4144,52.4947,52.3998,52.4947,26000.0
2011-05-25 14:20:00,71.89,71.99,71.85,71.99,32900.0,52.4947,52.5677,52.4655,52.5677,32900.0
2011-05-25 14:30:00,71.98,72.03,71.9,71.91,22900.0,52.5604,52.5969,52.502,52.5093,22900.0
2011-05-25 14:40:00,71.92,72.03,71.92,71.99,27000.0,52.5166,52.5969,52.5166,52.5677,27000.0
2011-05-25 14:50:00,71.99,72.07,71.98,72.07,34200.0,52.5677,52.6261,52.5604,52.6261,34200.0
2011-05-25 15:00:00,72.07,72.35,72.05,72.33,70200.0,52.6261,52.8306,52.6115,52.816,70200.0
2011-05-25 15:10:00,72.34,72.43,72.32,72.36,53700.0,52.8233,52.889,52.8087,52.8379,53700.0
2011-05-25 15:20:00,72.37,72.37,72.28,72.34,47600.0,52.8452,52.8452,52.7795,52.8233,47600.0
2011-05-25 15:30:00,72.34,72.38,72.32,72.33,77400.0,52.8233,52.8525,52.8087,52.816,77400.0
2011-05-25 15:40:00,72.34,72.37,72.17,72.18,123900.0,52.8233,52.8452,52.6992,52.7065,123900.0
2011-05-25 15:50:00,72.18,72.25,72.09,72.16,150900.0,52.7065,52.7576,52.6407,52.6919,150900.0
2011-05-26 09:30:00,71.33,71.61,70.96,71.59,255100.0,52.0858,52.2902,51.8156,52.2756,255100.0
2011-05-26 09:40:00,71.58,71.63,71.45,71.6,110900.0,52.2683,52.3049,52.1734,52.2829,110900.0
2011-05-26 09:50:00,71.61,71.64,71.29,71.34,136400.0,52.2902,52.3122,52.0566,52.0931,136400.0
2011-05-26 10:00:00,71.35,71.44,71.2,71.31,90200.0,52.1004,52.1661,51.9909,52.0712,90200.0
2011-05-26 10:10:00,71.31,71.39,71.18,71.29,40900.0,52.0712,52.1296,51.9763,52.0566,40900.0
2011-05-26 10:20:00,71.29,71.53,71.21,71.42,70100.0,52.0566,52.2318,51.9982,52.1515,70100.0
2011-05-26 10:30:00,71.44,71.44,71.31,71.41,64200.0,52.1661,52.1661,52.0712,52.1442,64200.0
2011-05-26 10:40:00,71.39,71.39,71.22,71.26,34700.0,52.1296,52.1296,52.0055,52.0347,34700.0
2011-05-26 10:50:00,71.27,71.31,71.19,71.22,55800.0,52.042,52.0712,51.9836,52.0055,55800.0
2011-05-26 11:00:00,71.23,71.36,71.17,71.33,48300.0,52.0128,52.1077,51.969,52.0858,48300.0
2011-05-26 11:10:00,71.33,71.42,71.23,71.41,52400.0,52.0858,52.1515,52.0128,52.1442,52400.0
2011-05-26 11:20:00,71.4,71.48,71.29,71.47,40300.0,52.1369,52.1953,52.0566,52.188,40300.0
2011-05-26 11:30:00,71.46,71.5,71.35,71.38,46300.0,52.1807,52.2099,52.1004,52.1223,46300.0
2011-05-26 11:40:00,71.39,71.45,71.37,71.41,30700.0,52.1296,52.1734,52.115,52.1442,30700.0
2011-05-26 11:50:00,71.41,71.51,71.39,71.49,51300.0,52.1442,52.2172,52.1296,52.2026,51300.0
2011-05-26 12:00:00,71.49,71.5,71.45,71.49,23500.0,52.2026,52.2099,52.1734,52.2026,23500.0
2011-05-26 12:10:00,71.5,71.57,71.48,71.52,44300.0,52.2099,52.261,52.1953,52.2245,44300.0
2011-05-26 12:20:00,71.53,71.6,71.51,71.59,56400.0,52.2318,52.2829,52.2172,52.2756,56400.0
2011-05-26 12:30:00,71.6,71.6,71.53,71.55,54900.0,52.2829,52.2829,52.2318,52.2464,54900.0
2011-05-26 12:40:00,71.55,71.84,71.54,71.82,151800.0,52.2464,52.4582,52.2391,52.4436,151800.0
2011-05-26 12:50:00,71.84,71.93,71.83,71.9,32700.0,52.4582,52.5239,52.4509,52.502,32700.0
2011-05-26 13:00:00,71.9,72.06,71.89,72.01,41500.0,52.502,52.6188,52.4947,52.5823,41500.0
2011-05-26 13:10:00,72.02,72.1,71.98,72.04,49300.0,52.5896,52.6481,52.5604,52.6042,49300.0
2011-05-26 13:20:00,72.05,72.07,71.97,71.98,47200.0,52.6115,52.6261,52.5531,52.5604,47200.0
2011-05-26 13:30:00,71.98,71.98,71.87,71.9,44900.0,52.5604,52.5604,52.4801,52.502,44900.0
2011-05-26 13:40:00,71.89,71.92,71.86,71.88,20900.0,52.4947,52.5166,52.4728,52.4874,20900.0
2011-05-26 13:50:00,71.88,71.92,71.81,71.83,31300.0,52.4874,52.5166,52.4363,52.4509,31300.0
2011-05-26 14:00:00,71.83,71.87,71.81,71.87,36400.0,52.4509,52.4801,52.4363,52.4801,36400.0
2011-05-26 14:10:00,71.87,72.03,71.87,72.01,35800.0,52.4801,52.5969,52.4801,52.5823,35800.0
2011-05-26 14:20:00,72.01,72.04,71.97,72.0,48700.0,52.5823,52.6042,52.5531,52.575,48700.0
2011-05-26 14:30:00,71.99,72.02,71.96,71.97,45100.0,52.5677,52.5896,52.5458,52.5531,45100.0
2011-05-26 14:40:00,71.98,72.01,71.96,71.99,27300.0,52.5604,52.5823,52.5458,52.5677,27300.0
2011-05-26 14:50:00,72.0,72.0,71.94,71.96,46600.0,52.575,52.575,52.5312,52.5458,46600.0
2011-05-26 15:00:00,71.96,72.0,71.89,71.91,34800.0,52.5458,52.575,52.4947,52.5093,34800.0
2011-05-26 15:10:00,71.89,71.91,71.81,71.83,40300.0,52.4947,52.5093,52.4363,52.4509,40300.0
2011-05-26 15:20:00,71.83,71.93,71.79,71.93,51600.0,52.4509,52.5239,52.4217,52.5239,51600.0
2011-05-26 15:30:00,71.92,72.07,71.92,72.07,51900.0,52.5166,52.6261,52.5166,52.6261,51900.0
2011-05-26 15:40:00,72.06,72.12,71.94,71.94,100700.0,52.6188,52.6627,52.5312,52.5312,100700.0
2011-05-26 15:50:00,71.93,72.03,71.9,72.0,149400.0,52.5239,52.5969,52.502,52.575,149400.0
2011-05-27 09:30:00,72.41,72.81,72.36,72.78,65100.0,52.8744,53.1665,52.8379,53.1446,65100.0
2011-05-27 09:40:00,72.77,72.8,72.58,72.73,57100.0,53.1373,53.1592,52.9986,53.1081,57100.0
2011-05-27 09:50:00,72.74,72.81,72.57,72.76,42800.0,53.1154,53.1665,52.9912,53.13,42800.0
2011-05-27 10:00:00,72.76,72.77,72.37,72.43,66800.0,53.13,53.1373,52.8452,52.889,66800.0
2011-05-27 10:10:00,72.43,72.62,72.35,72.61,44500.0,52.889,53.0278,52.8306,53.0205,44500.0
2011-05-27 10:20:00,72.61,72.62,72.52,72.58,28400.0,53.0205,53.0278,52.9547,52.9986,28400.0
2011-05-27 10:30:00,72.58,72.59,72.48,72.49,44100.0,52.9986,53.0059,52.9255,52.9328,44100.0
2011-05-27 10:40:00,72.48,72.55,72.45,72.54,30600.0,52.9255,52.9766,52.9036,52.9693,30600.0
2011-05-27 10:50:00,72.54,72.64,72.48,72.59,48000.0,52.9693,53.0424,52.9255,53.0059,48000.0
2011-05-27 11:00:00,72.59,72.8,72.59,72.8,50200.0,53.0059,53.1592,53.0059,53.1592,50200.0
2011-05-27 11:10:00,72.79,72.86,72.77,72.86,29600.0,53.1519,53.203,53.1373,53.203,29600.0
2011-05-27 11:20:00,72.86,72.9,72.74,72.75,44100.0,53.203,53.2322,53.1154,53.1227,44100.0
2011-05-27 11:30:00,72.75,72.75,72.67,72.75,25800.0,53.1227,53.1227,53.0643,53.1227,25800.0
2011-05-27 11:40:00,72.75,72.94,72.75,72.94,26800.0,53.1227,53.2614,53.1227,53.2614,26800.0
2011-05-27 11:50:00,72.97,73.0,72.94,72.98,33100.0,53.2833,53.3052,53.2614,53.2906,33100.0
2011-05-27 12:00:00,72.99,73.0,72.77,72.81,50500.0,53.2979,53.3052,53.1373,53.1665,50500.0
2011-05-27 12:10:00,72.8,72.91,72.73,72.9,43300.0,53.1592,53.2395,53.1081,53.2322,43300.0
2011-05-27 12:20:00,72.9,72.98,72.89,72.95,27300.0,53.2322,53.2906,53.2249,53.2687,27300.0
2011-05-27 12:30:00,72.95,72.95,72.83,72.88,20900.0,53.2687,53.2687,53.1811,53.2176,20900.0
2011-05-27 12:40:00,72.89,72.89,72.72,72.78,23100.0,53.2249,53.2249,53.1008,53.1446,23100.0
2011-05-27 12:50:00,72.79,72.84,72.78,72.78,34100.0,53.1519,53.1884,53.1446,53.1446,34100.0
2011-05-27 13:00:00,72.78,72.83,72.71,72.73,39900.0,53.1446,53.1811,53.0935,53.1081,39900.0
2011-05-27 13:10:00,72.73,72.74,72.63,72.65,31000.0,53.1081,53.1154,53.0351,53.0497,31000.0
2011-05-27 13:20:00,72.65,72.7,72.62,72.63,18100.0,53.0497,53.0862,53.0278,53.0351,18100.0
2011-05-27 13:30:00,72.64,72.67,72.59,72.62,22800.0,53.0424,53.0643,53.0059,53.0278,22800.0
2011-05-27 13:40:00,72.63,72.63,72.59,72.62,14100.0,53.0351,53.0351,53.0059,53.0278,14100.0
2011-05-27 13:50:00,72.63,72.68,72.62,72.64,17800.0,53.0351,53.0716,53.0278,53.0424,17800.0
2011-05-27 14:00:00,72.63,72.68,72.6,72.64,37100.0,53.0351,53.0716,53.0132,53.0424,37100.0
2011-05-27 14:10:00,72.64,72.67,72.62,72.65,23500.0,53.0424,53.0643,53.0278,53.0497,23500.0
2011-05-27 14:20:00,72.66,72.68,72.62,72.62,21500.0,53.057,53.0716,53.0278,53.0278,21500.0
2011-05-27 14:30:00,72.63,72.63,72.58,72.62,28700.0,53.0351,53.0351,52.9986,53.0278,28700.0
2011-05-27 14:40:00,72.62,72.63,72.52,72.52,38200.0,53.0278,53.0351,52.9547,52.9547,38200.0
2011-05-27 14:50:00,72.52,72.57,72.5,72.55,29400.0,52.9547,52.9912,52.9401,52.9766,29400.0
2011-05-27 15:00:00,72.56,72.56,72.48,72.49,34000.0,52.9839,52.9839,52.9255,52.9328,34000.0
2011-05-27 15:10:00,72.5,72.58,72.5,72.57,25500.0,52.9401,52.9986,52.9401,52.9912,25500.0
2011-05-27 15:20:00,72.57,72.61,72.56,72.58,28000.0,52.9912,53.0205,52.9839,52.9986,28000.0
2011-05-27 15:30:00,72.58,72.68,72.56,72.61,46200.0,52.9986,53.0716,52.9839,53.0205,46200.0
2011-05-27 15:40:00,72.61,72.65,72.57,72.62,66800.0,53.0205,53.0497,52.9912,53.0278,66800.0
2011-05-27 15:50:00,72.61,72.63,72.54,72.61,123800.0,53.0205,53.0351,52.9693,53.0205,123800.0
2011-05-31 09:30:00,73.12,73.47,73.12,73.23,113500.0,53.3929,53.6484,53.3929,53.4732,113500.0
2011-05-31 09:40:00,73.25,73.3,73.02,73.04,47400.0,53.4878,53.5243,53.3198,53.3344,47400.0
2011-05-31 09:50:00,73.06,73.26,72.96,73.03,50300.0,53.3491,53.4951,53.276,53.3271,50300.0
2011-05-31 10:00:00,73.0,73.06,72.64,72.68,55300.0,53.3052,53.3491,53.0424,53.0716,55300.0
2011-05-31 10:10:00,72.69,72.82,72.56,72.58,72900.0,53.0789,53.1738,52.9839,52.9986,72900.0
2011-05-31 10:20:00,72.57,72.77,72.43,72.75,72200.0,52.9912,53.1373,52.889,53.1227,72200.0
2011-05-31 10:30:00,72.77,72.77,72.54,72.6,44700.0,53.1373,53.1373,52.9693,53.0132,44700.0
2011-05-31 10:40:00,72.6,72.71,72.56,72.62,36300.0,53.0132,53.0935,52.9839,53.0278,36300.0
2011-05-31 10:50:00,72.61,72.71,72.57,72.66,25700.0,53.0205,53.0935,52.9912,53.057,25700.0
2011-05-31 11:00:00,72.66,72.73,72.62,72.65,31500.0,53.057,53.1081,53.0278,53.0497,31500.0
2011-05-31 11:10:00,72.65,72.7,72.59,72.67,25100.0,53.0497,53.0862,53.0059,53.0643,25100.0
2011-05-31 11:20:00,72.66,72.72,72.59,72.68,26100.0,53.057,53.1008,53.0059,53.0716,26100.0
2011-05-31 11:30:00,72.69,72.78,72.65,72.67,24100.0,53.0789,53.1446,53.0497,53.0643,24100.0
2011-05-31 11:40:00,72.69,72.78,72.67,72.67,17900.0,53.0789,53.1446,53.0643,53.0643,17900.0
2011-05-31 11:50:00,72.68,72.68,72.5,72.52,17700.0,53.0716,53.0716,52.9401,52.9547,17700.0
2011-05-31 12:00:00,72.52,72.68,72.41,72.62,46100.0,52.9547,53.0716,52.8744,53.0278,46100.0
2011-05-31 12:10:00,72.62,72.65,72.46,72.52,26600.0,53.0278,53.0497,52.9109,52.9547,26600.0
2011-05-31 12:20:00,72.52,72.61,72.5,72.6,17700.0,52.9547,53.0205,52.9401,53.0132,17700.0
2011-05-31 12:30:00,72.6,72.6,72.43,72.52,20900.0,53.0132,53.0132,52.889,52.9547,20900.0
2011-05-31 12:40:00,72.53,72.67,72.53,72.61,18500.0,52.962,53.0643,52.962,53.0205,18500.0
2011-05-31 12:50:00,72.6,72.71,72.59,72.66,14300.0,53.0132,53.0935,53.0059,53.057,14300.0
2011-05-31 13:00:00,72.67,72.76,72.66,72.75,14400.0,53.0643,53.13,53.057,53.1227,14400.0
2011-05-31 13:10:00,72.76,72.92,72.73,72.92,37100.0,53.13,53.2468,53.1081,53.2468,37100.0
2011-05-31 13:20:00,72.91,72.98,72.85,72.93,28700.0,53.2395,53.2906,53.1957,53.2541,28700.0
2011-05-31 13:30:00,72.91,73.0,72.85,72.97,32500.0,53.2395,53.3052,53.1957,53.2833,32500.0
2011-05-31 13:40:00,72.95,73.11,72.94,73.04,24800.0,53.2687,53.3856,53.2614,53.3344,24800.0
2011-05-31 13:50:00,73.04,73.12,73.03,73.09,24300.0,53.3344,53.3929,53.3271,53.371,24300.0
2011-05-31 14:00:00,73.1,73.12,73.05,73.12,29200.0,53.3783,53.3929,53.3417,53.3929,29200.0
2011-05-31 14:10:00,73.12,73.18,73.05,73.16,37000.0,53.3929,53.4367,53.3417,53.4221,37000.0
2011-05-31 14:20:00,73.16,73.17,73.1,73.12,47200.0,53.4221,53.4294,53.3783,53.3929,47200.0
2011-05-31 14:30:00,73.12,73.12,73.0,73.04,26000.0,53.3929,53.3929,53.3052,53.3344,26000.0
2011-05-31 14:40:00,73.05,73.11,72.98,72.99,35100.0,53.3417,53.3856,53.2906,53.2979,35100.0
2011-05-31 14:50:00,72.99,73.04,72.94,73.01,23300.0,53.2979,53.3344,53.2614,53.3125,23300.0
2011-05-31 15:00:00,72.99,73.0,72.89,72.89,27100.0,53.2979,53.3052,53.2249,53.2249,27100.0
2011-05-31 15:10:00,72.9,73.02,72.86,73.02,26100.0,53.2322,53.3198,53.203,53.3198,26100.0
2011-05-31 15:20:00,73.02,73.1,73.0,73.03,38700.0,53.3198,53.3783,53.3052,53.3271,38700.0
2011-05-31 15:30:00,73.03,73.05,72.96,73.0,51100.0,53.3271,53.3417,53.276,53.3052,51100.0
2011-05-31 15:40:00,73.0,73.22,72.99,73.2,124200.0,53.3052,53.4659,53.2979,53.4513,124200.0
2011-05-31 15:50:00,73.2,73.31,73.16,73.3,170400.0,53.4513,53.5316,53.4221,53.5243,170400.0
2011-06-01 09:30:00,73.26,73.5,73.26,73.42,117600.0,53.4951,53.6703,53.4951,53.6119,117600.0
2011-06-01 09:40:00,73.4,73.5,73.12,73.12,89400.0,53.5973,53.6703,53.3929,53.3929,89400.0
2011-06-01 09:50:00,73.16,73.21,73.02,73.09,45100.0,53.4221,53.4586,53.3198,53.371,45100.0
2011-06-01 10:00:00,73.05,73.06,72.62,72.83,132500.0,53.3417,53.3491,53.0278,53.1811,132500.0
2011-06-01 10:10:00,72.83,72.88,72.6,72.66,61200.0,53.1811,53.2176,53.0132,53.057,61200.0
2011-06-01 10:20:00,72.65,72.73,72.57,72.65,54800.0,53.0497,53.1081,52.9912,53.0497,54800.0
2011-06-01 10:30:00,72.64,72.68,72.31,72.33,141800.0,53.0424,53.0716,52.8014,52.816,141800.0
2011-06-01 10:40:00,72.32,72.36,72.17,72.22,87900.0,52.8087,52.8379,52.6992,52.7357,87900.0
2011-06-01 10:50:00,72.21,72.26,72.05,72.26,57600.0,52.7284,52.7649,52.6115,52.7649,57600.0
2011-06-01 11:00:00,72.26,72.44,72.26,72.39,88300.0,52.7649,52.8963,52.7649,52.8598,88300.0
2011-06-01 11:10:00,72.41,72.41,72.31,72.33,32100.0,52.8744,52.8744,52.8014,52.816,32100.0
2011-06-01 11:20:00,72.33,72.37,72.27,72.36,59600.0,52.816,52.8452,52.7722,52.8379,59600.0
2011-06-01 11:30:00,72.36,72.39,72.3,72.33,27200.0,52.8379,52.8598,52.7941,52.816,27200.0
2011-06-01 11:40:00,72.33,72.42,72.32,72.38,34400.0,52.816,52.8817,52.8087,52.8525,34400.0
2011-06-01 11:50:00,72.39,72.44,72.37,72.41,23500.0,52.8598,52.8963,52.8452,52.8744,23500.0
2011-06-01 12:00:00,72.41,72.44,72.08,72.09,58800.0,52.8744,52.8963,52.6334,52.6407,58800.0
2011-06-01 12:10:00,72.09,72.09,71.83,71.87,57400.0,52.6407,52.6407,52.4509,52.4801,57400.0
2011-06-01 12:20:00,71.88,71.91,71.8,71.89,36600.0,52.4874,52.5093,52.429,52.4947,36600.0
2011-06-01 12:30:00,71.88,72.06,71.88,72.06,40700.0,52.4874,52.6188,52.4874,52.6188,40700.0
2011-06-01 12:40:00,72.05,72.05,71.91,72.0,16700.0,52.6115,52.6115,52.5093,52.575,16700.0
2011-06-01 12:50:00,72.01,72.02,71.92,71.95,35700.0,52.5823,52.5896,52.5166,52.5385,35700.0
2011-06-01 13:00:00,71.95,72.02,71.87,71.9,30900.0,52.5385,52.5896,52.4801,52.502,30900.0
2011-06-01 13:10:00,71.9,71.91,71.79,71.83,45400.0,52.502,52.5093,52.4217,52.4509,45400.0
2011-06-01 13:20:00,71.83,71.88,71.62,71.69,63100.0,52.4509,52.4874,52.2975,52.3487,63100.0
2011-06-01 13:30:00,71.69,71.79,71.65,71.72,50000.0,52.3487,52.4217,52.3195,52.3706,50000.0
2011-06-01 13:40:00,71.71,71.8,71.68,71.78,34200.0,52.3633,52.429,52.3414,52.4144,34200.0
2011-06-01 13:50:00,71.78,71.83,71.72,71.82,19500.0,52.4144,52.4509,52.3706,52.4436,19500.0
2011-06-01 14:00:00,71.81,71.81,71.73,71.8,42400.0,52.4363,52.4363,52.3779,52.429,42400.0
2011-06-01 14:10:00,71.79,71.81,71.61,71.64,66600.0,52.4217,52.4363,52.2902,52.3122,66600.0
2011-06-01 14:20:00,71.65,71.69,71.45,71.48,46000.0,52.3195,52.3487,52.1734,52.1953,46000.0
2011-06-01 14:30:00,71.47,71.47,71.24,71.34,68000.0,52.188,52.188,52.0201,52.0931,68000.0
2011-06-01 14:40:00,71.34,71.35,71.23,71.31,66400.0,52.0931,52.1004,52.0128,52.0712,66400.0
2011-06-01 14:50:00,71.29,71.4,71.28,71.37,54800.0,52.0566,52.1369,52.0493,52.115,54800.0
2011-06-01 15:00:00,71.35,71.47,71.29,71.43,81500.0,52.1004,52.188,52.0566,52.1588,81500.0
2011-06-01 15:10:00,71.42,71.46,71.18,71.25,75500.0,52.1515,52.1807,51.9763,52.0274,75500.0
2011-06-01 15:20:00,71.25,71.25,71.08,71.19,133000.0,52.0274,52.0274,51.9032,51.9836,133000.0
2011-06-01 15:30:00,71.19,71.29,71.18,71.21,105600.0,51.9836,52.0566,51.9763,51.9982,105600.0
2011-06-01 15:40:00,71.21,71.22,70.82,70.84,259500.0,51.9982,52.0055,51.7134,51.728,259500.0
2011-06-01 15:50:00,70.84,70.86,70.73,70.78,327600.0,51.728,51.7426,51.6477,51.6842,327600.0
2011-06-02 09:30:00,70.93,71.79,70.89,71.62,92700.0,51.7937,52.4217,51.7645,52.2975,92700.0
2011-06-02 09:40:00,71.62,71.63,71.13,71.15,93500.0,52.2975,52.3049,51.9397,51.9544,93500.0
2011-06-02 09:50:00,71.15,71.76,71.1,71.69,68900.0,51.9544,52.3998,51.9178,52.3487,68900.0
2011-06-02 10:00:00,71.73,72.12,71.72,72.06,69100.0,52.3779,52.6627,52.3706,52.6188,69100.0
2011-06-02 10:10:00,72.06,72.18,71.95,72.0,84900.0,52.6188,52.7065,52.5385,52.575,84900.0
2011-06-02 10:20:00,72.0,72.0,71.7,71.91,78300.0,52.575,52.575,52.356,52.5093,78300.0
2011-06-02 10:30:00,71.9,72.01,71.83,71.86,40700.0,52.502,52.5823,52.4509,52.4728,40700.0
2011-06-02 10:40:00,71.87,71.92,71.72,71.76,54500.0,52.4801,52.5166,52.3706,52.3998,54500.0
2011-06-02 10:50:00,71.75,71.75,71.47,71.5,35900.0,52.3925,52.3925,52.188,52.2099,35900.0
2011-06-02 11:00:00,71.5,71.62,71.45,71.58,55700.0,52.2099,52.2975,52.1734,52.2683,55700.0
2011-06-02 11:10:00,71.59,71.59,71.4,71.46,39100.0,52.2756,52.2756,52.1369,52.1807,39100.0
2011-06-02 11:20:00,71.47,71.48,71.28,71.31,44900.0,52.188,52.1953,52.0493,52.0712,44900.0
2011-06-02 11:30:00,71.32,71.4,71.22,71.23,51000.0,52.0785,52.1369,52.0055,52.0128,51000.0
2011-06-02 11:40:00,71.22,71.28,71.09,71.14,62000.0,52.0055,52.0493,51.9105,51.947,62000.0
2011-06-02 11:50:00,71.15,71.33,71.11,71.31,63200.0,51.9544,52.0858,51.9251,52.0712,63200.0
2011-06-02 12:00:00,71.32,71.34,71.22,71.28,30000.0,52.0785,52.0931,52.0055,52.0493,30000.0
2011-06-02 12:10:00,71.29,71.5,71.26,71.47,21500.0,52.0566,52.2099,52.0347,52.188,21500.0
2011-06-02 12:20:00,71.47,71.53,71.42,71.49,19700.0,52.188,52.2318,52.1515,52.2026,19700.0
2011-06-02 12:30:00,71.51,71.51,71.35,71.45,17700.0,52.2172,52.2172,52.1004,52.1734,17700.0
2011-06-02 12:40:00,71.45,71.63,71.4,71.62,35900.0,52.1734,52.3049,52.1369,52.2975,35900.0
2011-06-02 12:50:00,71.63,71.78,71.63,71.73,27500.0,52.3049,52.4144,52.3049,52.3779,27500.0
2011-06-02 13:00:00,71.74,71.94,71.74,71.82,33700.0,52.3852,52.5312,52.3852,52.4436,33700.0
2011-06-02 13:10:00,71.81,71.81,71.7,71.73,25000.0,52.4363,52.4363,52.356,52.3779,25000.0
2011-06-02 13:20:00,71.73,71.76,71.64,71.7,30100.0,52.3779,52.3998,52.3122,52.356,30100.0
2011-06-02 13:30:00,71.7,71.71,71.53,71.57,43700.0,52.356,52.3633,52.2318,52.261,43700.0
2011-06-02 13:40:00,71.59,71.63,71.55,71.56,26300.0,52.2756,52.3049,52.2464,52.2537,26300.0
2011-06-02 13:50:00,71.54,71.84,71.51,71.78,30900.0,52.2391,52.4582,52.2172,52.4144,30900.0
2011-06-02 14:00:00,71.76,71.8,71.65,71.67,24100.0,52.3998,52.429,52.3195,52.3341,24100.0
2011-06-02 14:10:00,71.68,71.84,71.58,71.58,50700.0,52.3414,52.4582,52.2683,52.2683,50700.0
2011-06-02 14:20:00,71.58,71.63,71.52,71.61,29200.0,52.2683,52.3049,52.2245,52.2902,29200.0
2011-06-02 14:30:00,71.61,71.8,71.61,71.75,29600.0,52.2902,52.429,52.2902,52.3925,29600.0
2011-06-02 14:40:00,71.76,71.88,71.71,71.86,27200.0,52.3998,52.4874,52.3633,52.4728,27200.0
2011-06-02 14:50:00,71.87,71.94,71.83,71.94,36700.0,52.4801,52.5312,52.4509,52.5312,36700.0
2011-06-02 15:00:00,71.95,71.96,71.85,71.88,43800.0,52.5385,52.5458,52.4655,52.4874,43800.0
2011-06-02 15:10:00,71.87,71.94,71.85,71.89,33600.0,52.4801,52.5312,52.4655,52.4947,33600.0
2011-06-02 15:20:00,71.87,71.96,71.87,71.94,41200.0,52.4801,52.5458,52.4801,52.5312,41200.0
2011-06-02 15:30:00,71.94,71.95,71.85,71.86,68500.0,52.5312,52.5385,52.4655,52.4728,68500.0
2011-06-02 15:40:00,71.86,71.93,71.73,71.76,111300.0,52.4728,52.5239,52.3779,52.3998,111300.0
2011-06-02 15:50:00,71.75,71.76,71.6,71.62,159100.0,52.3925,52.3998,52.2829,52.2975,159100.0
2011-06-03 09:30:00,70.6,70.68,70.36,70.43,92200.0,51.5527,51.6112,51.3775,51.4286,92200.0
2011-06-03 09:40:00,70.41,70.58,70.33,70.36,94900.0,51.414,51.5381,51.3556,51.3775,94900.0
2011-06-03 09:50:00,70.36,70.53,70.32,70.43,77100.0,51.3775,51.5016,51.3483,51.4286,77100.0
2011-06-03 10:00:00,70.43,70.77,70.43,70.67,112600.0,51.4286,51.6769,51.4286,51.6039,112600.0
2011-06-03 10:10:00,70.68,70.82,70.61,70.65,55800.0,51.6112,51.7134,51.56,51.5892,55800.0
2011-06-03 10:20:00,70.65,70.71,70.59,70.69,103500.0,51.5892,51.6331,51.5454,51.6185,103500.0
2011-06-03 10:30:00,70.7,70.88,70.7,70.84,87900.0,51.6258,51.7572,51.6258,51.728,87900.0
2011-06-03 10:40:00,70.83,71.04,70.82,70.91,47800.0,51.7207,51.874,51.7134,51.7791,47800.0
2011-06-03 10:50:00,70.92,70.97,70.82,70.88,43400.0,51.7864,51.8229,51.7134,51.7572,43400.0
2011-06-03 11:00:00,70.88,70.91,70.65,70.66,48600.0,51.7572,51.7791,51.5892,51.5965,48600.0
2011-06-03 11:10:00,70.67,70.8,70.67,70.77,65800.0,51.6039,51.6988,51.6039,51.6769,65800.0
2011-06-03 11:20:00,70.78,70.86,70.7,70.73,27100.0,51.6842,51.7426,51.6258,51.6477,27100.0
2011-06-03 11:30:00,70.73,70.81,70.68,70.72,43700.0,51.6477,51.7061,51.6112,51.6404,43700.0
2011-06-03 11:40:00,70.71,70.79,70.69,70.77,21500.0,51.6331,51.6915,51.6185,51.6769,21500.0
2011-06-03 11:50:00,70.77,70.87,70.77,70.78,28400.0,51.6769,51.7499,51.6769,51.6842,28400.0
2011-06-03 12:00:00,70.8,70.88,70.8,70.84,38400.0,51.6988,51.7572,51.6988,51.728,38400.0
2011-06-03 12:10:00,70.83,70.93,70.82,70.93,13900.0,51.7207,51.7937,51.7134,51.7937,13900.0
2011-06-03 12:20:00,70.93,71.06,70.92,70.99,29900.0,51.7937,51.8886,51.7864,51.8375,29900.0
2011-06-03 12:30:00,71.0,71.02,70.91,70.99,14700.0,51.8448,51.8594,51.7791,51.8375,14700.0
2011-06-03 12:40:00,71.0,71.2,70.99,71.19,17900.0,51.8448,51.9909,51.8375,51.9836,17900.0
2011-06-03 12:50:00,71.19,71.2,71.01,71.04,20900.0,51.9836,51.9909,51.8521,51.874,20900.0
2011-06-03 13:00:00,71.05,71.08,70.99,71.03,18600.0,51.8813,51.9032,51.8375,51.8667,18600.0
2011-06-03 13:10:00,71.03,71.04,70.96,70.96,10000.0,51.8667,51.874,51.8156,51.8156,10000.0
2011-06-03 13:20:00,70.95,70.96,70.85,70.86,19500.0,51.8083,51.8156,51.7353,51.7426,19500.0
2011-06-03 13:30:00,70.86,70.94,70.85,70.92,24000.0,51.7426,51.801,51.7353,51.7864,24000.0
2011-06-03 13:40:00,70.92,71.0,70.92,70.97,23700.0,51.7864,51.8448,51.7864,51.8229,23700.0
2011-06-03 13:50:00,70.98,71.0,70.86,70.88,34700.0,51.8302,51.8448,51.7426,51.7572,34700.0
2011-06-03 14:00:00,70.88,70.88,70.8,70.8,52300.0,51.7572,51.7572,51.6988,51.6988,52300.0
2011-06-03 14:10:00,70.79,70.95,70.78,70.94,32500.0,51.6915,51.8083,51.6842,51.801,32500.0
2011-06-03 14:20:00,70.94,71.01,70.93,70.95,23700.0,51.801,51.8521,51.7937,51.8083,23700.0
2011-06-03 14:30:00,70.95,70.97,70.81,70.85,32900.0,51.8083,51.8229,51.7061,51.7353,32900.0
2011-06-03 14:40:00,70.85,70.89,70.81,70.88,33000.0,51.7353,51.7645,51.7061,51.7572,33000.0
2011-06-03 14:50:00,70.88,70.91,70.78,70.78,32200.0,51.7572,51.7791,51.6842,51.6842,32200.0
2011-06-03 15:00:00,70.78,70.83,70.67,70.71,90900.0,51.6842,51.7207,51.6039,51.6331,90900.0
2011-06-03 15:10:00,70.71,70.72,70.64,70.65,54300.0,51.6331,51.6404,51.5819,51.5892,54300.0
2011-06-03 15:20:00,70.65,70.79,70.63,70.75,66000.0,51.5892,51.6915,51.5746,51.6623,66000.0
2011-06-03 15:30:00,70.75,70.89,70.72,70.89,78200.0,51.6623,51.7645,51.6404,51.7645,78200.0
2011-06-03 15:40:00,70.89,71.03,70.8,70.81,132700.0,51.7645,51.8667,51.6988,51.7061,132700.0
2011-06-03 15:50:00,70.82,70.83,70.67,70.73,153900.0,51.7134,51.7207,51.6039,51.6477,153900.0
2011-06-06 09:30:00,70.5,71.16,70.23,71.08,87800.0,51.4797,51.9617,51.2826,51.9032,87800.0
2011-06-06 09:40:00,71.08,71.17,70.75,70.75,31200.0,51.9032,51.969,51.6623,51.6623,31200.0
2011-06-06 09:50:00,70.76,70.9,70.74,70.9,42800.0,51.6696,51.7718,51.655,51.7718,42800.0
2011-06-06 10:00:00,70.89,70.89,70.48,70.49,72500.0,51.7645,51.7645,51.4651,51.4724,72500.0
2011-06-06 10:10:00,70.48,70.59,70.42,70.44,35800.0,51.4651,51.5454,51.4213,51.4359,35800.0
2011-06-06 10:20:00,70.43,70.9,70.36,70.86,88000.0,51.4286,51.7718,51.3775,51.7426,88000.0
2011-06-06 10:30:00,70.87,70.95,70.81,70.81,37000.0,51.7499,51.8083,51.7061,51.7061,37000.0
2011-06-06 10:40:00,70.8,70.83,70.65,70.67,42400.0,51.6988,51.7207,51.5892,51.6039,42400.0
2011-06-06 10:50:00,70.71,70.81,70.67,70.73,23500.0,51.6331,51.7061,51.6039,51.6477,23500.0
2011-06-06 11:00:00,70.73,70.85,70.7,70.82,29700.0,51.6477,51.7353,51.6258,51.7134,29700.0
2011-06-06 11:10:00,70.82,71.0,70.82,70.89,22800.0,51.7134,51.8448,51.7134,51.7645,22800.0
2011-06-06 11:20:00,70.9,71.16,70.88,71.16,27000.0,51.7718,51.9617,51.7572,51.9617,27000.0
2011-06-06 11:30:00,71.16,71.32,71.14,71.28,42600.0,51.9617,52.0785,51.947,52.0493,42600.0
2011-06-06 11:40:00,71.27,71.28,71.19,71.2,43100.0,52.042,52.0493,51.9836,51.9909,43100.0
2011-06-06 11:50:00,71.2,71.22,71.19,71.21,35900.0,51.9909,52.0055,51.9836,51.9982,35900.0
2011-06-06 12:00:00,71.21,71.29,71.19,71.28,51000.0,51.9982,52.0566,51.9836,52.0493,51000.0
2011-06-06 12:10:00,71.29,71.3,71.09,71.09,30700.0,52.0566,52.0639,51.9105,51.9105,30700.0
2011-06-06 12:20:00,71.08,71.22,71.05,71.06,49500.0,51.9032,52.0055,51.8813,51.8886,49500.0
2011-06-06 12:30:00,71.06,71.06,70.94,71.01,29000.0,51.8886,51.8886,51.801,51.8521,29000.0
2011-06-06 12:40:00,71.01,71.01,70.84,70.85,18400.0,51.8521,51.8521,51.728,51.7353,18400.0
2011-06-06 12:50:00,70.84,70.93,70.84,70.88,22700.0,51.728,51.7937,51.728,51.7572,22700.0
2011-06-06 13:00:00,70.88,70.88,70.75,70.79,27200.0,51.7572,51.7572,51.6623,51.6915,27200.0
2011-06-06 13:10:00,70.8,71.0,70.8,71.0,23900.0,51.6988,51.8448,51.6988,51.8448,23900.0
2011-06-06 13:20:00,71.0,71.0,70.93,70.96,41100.0,51.8448,51.8448,51.7937,51.8156,41100.0
2011-06-06 13:30:00,70.96,70.96,70.92,70.94,37600.0,51.8156,51.8156,51.7864,51.801,37600.0
2011-06-06 13:40:00,70.93,70.94,70.72,70.81,47900.0,51.7937,51.801,51.6404,51.7061,47900.0
2011-06-06 13:50:00,70.8,70.84,70.76,70.76,37600.0,51.6988,51.728,51.6696,51.6696,37600.0
2011-06-06 14:00:00,70.76,70.87,70.67,70.78,55700.0,51.6696,51.7499,51.6039,51.6842,55700.0
2011-06-06 14:10:00,70.78,70.82,70.72,70.8,74700.0,51.6842,51.7134,51.6404,51.6988,74700.0
2011-06-06 14:20:00,70.81,70.87,70.79,70.8,54800.0,51.7061,51.7499,51.6915,51.6988,54800.0
2011-06-06 14:30:00,70.79,70.84,70.77,70.79,48600.0,51.6915,51.728,51.6769,51.6915,48600.0
2011-06-06 14:40:00,70.79,70.8,70.72,70.76,58000.0,51.6915,51.6988,51.6404,51.6696,58000.0
2011-06-06 14:50:00,70.78,70.79,70.61,70.63,50500.0,51.6842,51.6915,51.56,51.5746,50500.0
2011-06-06 15:00:00,70.63,70.65,70.44,70.45,92100.0,51.5746,51.5892,51.4359,51.4432,92100.0
2011-06-06 15:10:00,70.45,70.48,70.34,70.48,93700.0,51.4432,51.4651,51.3629,51.4651,93700.0
2011-06-06 15:20:00,70.47,70.47,70.37,70.39,71800.0,51.4578,51.4578,51.3848,51.3994,71800.0
2011-06-06 15:30:00,70.4,70.55,70.39,70.53,78300.0,51.4067,51.5162,51.3994,51.5016,78300.0
2011-06-06 15:40:00,70.53,70.62,70.52,70.53,123400.0,51.5016,51.5673,51.4943,51.5016,123400.0
2011-06-06 15:50:00,70.53,70.53,70.32,70.36,154100.0,51.5016,51.5016,51.3483,51.3775,154100.0
2011-06-07 09:30:00,70.64,71.22,70.48,71.21,128100.0,51.5819,52.0055,51.4651,51.9982,128100.0
2011-06-07 09:40:00,71.19,71.2,70.84,71.12,60600.0,51.9836,51.9909,51.728,51.9324,60600.0
2011-06-07 09:50:00,71.1,71.14,70.95,71.13,54200.0,51.9178,51.947,51.8083,51.9397,54200.0
2011-06-07 10:00:00,71.12,71.25,71.08,71.12,30300.0,51.9324,52.0274,51.9032,51.9324,30300.0
2011-06-07 10:10:00,71.09,71.2,71.0,71.2,42300.0,51.9105,51.9909,51.8448,51.9909,42300.0
2011-06-07 10:20:00,71.19,71.36,71.19,71.25,47700.0,51.9836,52.1077,51.9836,52.0274,47700.0
2011-06-07 10:30:00,71.24,71.32,71.17,71.31,53300.0,52.0201,52.0785,51.969,52.0712,53300.0
2011-06-07 10:40:00,71.32,71.34,71.24,71.28,33500.0,52.0785,52.0931,52.0201,52.0493,33500.0
2011-06-07 10:50:00,71.27,71.28,71.17,71.24,35100.0,52.042,52.0493,51.969,52.0201,35100.0
2011-06-07 11:00:00,71.23,71.27,71.18,71.2,52700.0,52.0128,52.042,51.9763,51.9909,52700.0
2011-06-07 11:10:00,71.2,71.29,71.16,71.28,29300.0,51.9909,52.0566,51.9617,52.0493,29300.0
2011-06-07 11:20:00,71.28,71.32,71.11,71.13,33200.0,52.0493,52.0785,51.9251,51.9397,33200.0
2011-06-07 11:30:00,71.12,71.15,71.05,71.09,37700.0,51.9324,51.9544,51.8813,51.9105,37700.0
2011-06-07 11:40:00,71.09,71.17,71.07,71.15,36400.0,51.9105,51.969,51.8959,51.9544,36400.0
2011-06-07 11:50:00,71.15,71.17,71.06,71.14,43200.0,51.9544,51.969,51.8886,51.947,43200.0
2011-06-07 12:00:00,71.14,71.18,71.11,71.15,27500.0,51.947,51.9763,51.9251,51.9544,27500.0
2011-06-07 12:10:00,71.16,71.18,71.02,71.13,31700.0,51.9617,51.9763,51.8594,51.9397,31700.0
2011-06-07 12:20:00,71.13,71.16,71.08,71.12,28400.0,51.9397,51.9617,51.9032,51.9324,28400.0
2011-06-07 12:30:00,71.11,71.19,71.11,71.16,33800.0,51.9251,51.9836,51.9251,51.9617,33800.0
2011-06-07 12:40:00,71.17,71.17,71.09,71.11,38400.0,51.969,51.969,51.9105,51.9251,38400.0
2011-06-07 12:50:00,71.12,71.27,71.12,71.24,33600.0,51.9324,52.042,51.9324,52.0201,33600.0
2011-06-07 13:00:00,71.25,71.27,71.16,71.22,29300.0,52.0274,52.042,51.9617,52.0055,29300.0
2011-06-07 13:10:00,71.22,71.24,71.1,71.16,35500.0,52.0055,52.0201,51.9178,51.9617,35500.0
2011-06-07 13:20:00,71.15,71.16,71.06,71.12,21200.0,51.9544,51.9617,51.8886,51.9324,21200.0
2011-06-07 13:30:00,71.12,71.19,71.12,71.15,33100.0,51.9324,51.9836,51.9324,51.9544,33100.0
2011-06-07 13:40:00,71.15,71.15,71.04,71.09,65000.0,51.9544,51.9544,51.874,51.9105,65000.0
2011-06-07 13:50:00,71.1,71.18,71.09,71.13,29400.0,51.9178,51.9763,51.9105,51.9397,29400.0
2011-06-07 14:00:00,71.13,71.4,71.11,71.39,49100.0,51.9397,52.1369,51.9251,52.1296,49100.0
2011-06-07 14:10:00,71.39,71.51,71.34,71.51,62700.0,52.1296,52.2172,52.0931,52.2172,62700.0
2011-06-07 14:20:00,71.5,71.53,71.43,71.51,35000.0,52.2099,52.2318,52.1588,52.2172,35000.0
2011-06-07 14:30:00,71.51,71.51,71.39,71.48,51000.0,52.2172,52.2172,52.1296,52.1953,51000.0
2011-06-07 14:40:00,71.47,71.55,71.46,71.51,39000.0,52.188,52.2464,52.1807,52.2172,39000.0
2011-06-07 14:50:00,71.52,71.55,71.47,71.52,35700.0,52.2245,52.2464,52.188,52.2245,35700.0
2011-06-07 15:00:00,71.52,71.54,71.5,71.51,70700.0,52.2245,52.2391,52.2099,52.2172,70700.0
2011-06-07 15:10:00,71.51,71.67,71.51,71.67,82800.0,52.2172,52.3341,52.2172,52.3341,82800.0
2011-06-07 15:20:00,71.66,71.67,71.61,71.63,74400.0,52.3268,52.3341,52.2902,52.3049,74400.0
2011-06-07 15:30:00,71.63,71.72,71.6,71.69,122100.0,52.3049,52.3706,52.2829,52.3487,122100.0
2011-06-07 15:40:00,71.68,71.69,71.38,71.41,244200.0,52.3414,52.3487,52.1223,52.1442,244200.0
2011-06-07 15:50:00,71.41,71.41,71.2,71.27,268400.0,52.1442,52.1442,51.9909,52.042,268400.0
2011-06-08 09:30:00,71.05,71.07,70.77,70.92,71400.0,51.8813,51.8959,51.6769,51.7864,71400.0
2011-06-08 09:40:00,70.92,71.07,70.78,70.81,51000.0,51.7864,51.8959,51.6842,51.7061,51000.0
2011-06-08 09:50:00,70.82,70.83,70.39,70.39,48800.0,51.7134,51.7207,51.3994,51.3994,48800.0
2011-06-08 10:00:00,70.4,70.61,70.4,70.56,80100.0,51.4067,51.56,51.4067,51.5235,80100.0
2011-06-08 10:10:00,70.57,70.76,70.57,70.65,92200.0,51.5308,51.6696,51.5308,51.5892,92200.0
2011-06-08 10:20:00,70.62,70.73,70.56,70.7,82200.0,51.5673,51.6477,51.5235,51.6258,82200.0
2011-06-08 10:30:00,70.71,70.73,70.46,70.46,73500.0,51.6331,51.6477,51.4505,51.4505,73500.0
2011-06-08 10:40:00,70.47,70.62,70.43,70.61,36500.0,51.4578,51.5673,51.4286,51.56,36500.0
2011-06-08 10:50:00,70.62,70.76,70.62,70.7,63400.0,51.5673,51.6696,51.5673,51.6258,63400.0
2011-06-08 11:00:00,70.71,70.95,70.71,70.84,66600.0,51.6331,51.8083,51.6331,51.728,66600.0
2011-06-08 11:10:00,70.83,70.83,70.45,70.47,57100.0,51.7207,51.7207,51.4432,51.4578,57100.0
2011-06-08 11:20:00,70.45,70.59,70.4,70.4,60400.0,51.4432,51.5454,51.4067,51.4067,60400.0
2011-06-08 11:30:00,70.39,70.47,70.36,70.47,35100.0,51.3994,51.4578,51.3775,51.4578,35100.0
2011-06-08 11:40:00,70.46,70.6,70.41,70.53,56600.0,51.4505,51.5527,51.414,51.5016,56600.0
2011-06-08 11:50:00,70.53,70.79,70.53,70.76,30500.0,51.5016,51.6915,51.5016,51.6696,30500.0
2011-06-08 12:00:00,70.78,70.79,70.71,70.79,22700.0,51.6842,51.6915,51.6331,51.6915,22700.0
2011-06-08 12:10:00,70.79,70.86,70.75,70.78,30000.0,51.6915,51.7426,51.6623,51.6842,30000.0
2011-06-08 12:20:00,70.78,70.84,70.66,70.72,45100.0,51.6842,51.728,51.5965,51.6404,45100.0
2011-06-08 12:30:00,70.72,70.76,70.65,70.75,23400.0,51.6404,51.6696,51.5892,51.6623,23400.0
2011-06-08 12:40:00,70.74,70.8,70.73,70.78,46200.0,51.655,51.6988,51.6477,51.6842,46200.0
2011-06-08 12:50:00,70.77,71.0,70.75,71.0,42200.0,51.6769,51.8448,51.6623,51.8448,42200.0
2011-06-08 13:00:00,71.0,71.04,70.99,70.99,27800.0,51.8448,51.874,51.8375,51.8375,27800.0
2011-06-08 13:10:00,70.98,70.99,70.88,70.98,29900.0,51.8302,51.8375,51.7572,51.8302,29900.0
2011-06-08 13:20:00,70.98,71.02,70.92,70.97,62600.0,51.8302,51.8594,51.7864,51.8229,62600.0
2011-06-08 13:30:00,70.97,70.99,70.78,70.78,41900.0,51.8229,51.8375,51.6842,51.6842,41900.0
2011-06-08 13:40:00,70.76,70.82,70.58,70.64,59600.0,51.6696,51.7134,51.5381,51.5819,59600.0
2011-06-08 13:50:00,70.66,70.68,70.51,70.63,32700.0,51.5965,51.6112,51.487,51.5746,32700.0
2011-06-08 14:00:00,70.62,70.8,70.62,70.7,35500.0,51.5673,51.6988,51.5673,51.6258,35500.0
2011-06-08 14:10:00,70.71,70.72,70.61,70.71,39000.0,51.6331,51.6404,51.56,51.6331,39000.0
2011-06-08 14:20:00,70.69,70.71,70.6,70.67,44300.0,51.6185,51.6331,51.5527,51.6039,44300.0
2011-06-08 14:30:00,70.67,71.0,70.67,70.91,58800.0,51.6039,51.8448,51.6039,51.7791,58800.0
2011-06-08 14:40:00,70.92,70.98,70.81,70.82,38500.0,51.7864,51.8302,51.7061,51.7134,38500.0
2011-06-08 14:50:00,70.81,70.83,70.71,70.71,54100.0,51.7061,51.7207,51.6331,51.6331,54100.0
2011-06-08 15:00:00,70.71,70.73,70.66,70.66,49700.0,51.6331,51.6477,51.5965,51.5965,49700.0
2011-06-08 15:10:00,70.67,70.7,70.52,70.54,102000.0,51.6039,51.6258,51.4943,51.5089,102000.0
2011-06-08 15:20:00,70.55,70.65,70.51,70.64,130600.0,51.5162,51.5892,51.487,51.5819,130600.0
2011-06-08 15:30:00,70.63,70.67,70.44,70.44,113200.0,51.5746,51.6039,51.4359,51.4359,113200.0
2011-06-08 15:40:00,70.44,70.56,70.35,70.5,133300.0,51.4359,51.5235,51.3702,51.4797,133300.0
2011-06-08 15:50:00,70.49,70.58,70.46,70.51,159500.0,51.4724,51.5381,51.4505,51.487,159500.0
2011-06-09 09:30:00,70.69,70.93,70.41,70.81,150400.0,51.6185,51.7937,51.414,51.7061,150400.0
2011-06-09 09:40:00,70.81,71.04,70.8,71.02,58600.0,51.7061,51.874,51.6988,51.8594,58600.0
2011-06-09 09:50:00,71.01,71.01,70.8,71.0,59500.0,51.8521,51.8521,51.6988,51.8448,59500.0
2011-06-09 10:00:00,71.0,71.21,71.0,71.19,63700.0,51.8448,51.9982,51.8448,51.9836,63700.0
2011-06-09 10:10:00,71.18,71.21,70.97,71.01,52100.0,51.9763,51.9982,51.8229,51.8521,52100.0
2011-06-09 10:20:00,71.01,71.08,70.9,70.94,32000.0,51.8521,51.9032,51.7718,51.801,32000.0
2011-06-09 10:30:00,70.93,71.21,70.91,71.16,45800.0,51.7937,51.9982,51.7791,51.9617,45800.0
2011-06-09 10:40:00,71.17,71.27,71.11,71.24,36800.0,51.969,52.042,51.9251,52.0201,36800.0
2011-06-09 10:50:00,71.25,71.4,71.25,71.28,32000.0,52.0274,52.1369,52.0274,52.0493,32000.0
2011-06-09 11:00:00,71.29,71.31,71.16,71.17,32100.0,52.0566,52.0712,51.9617,51.969,32100.0
2011-06-09 11:10:00,71.16,71.22,71.11,71.15,26200.0,51.9617,52.0055,51.9251,51.9544,26200.0
2011-06-09 11:20:00,71.16,71.2,71.09,71.19,39500.0,51.9617,51.9909,51.9105,51.9836,39500.0
2011-06-09 11:30:00,71.19,71.3,71.19,71.27,37500.0,51.9836,52.0639,51.9836,52.042,37500.0
2011-06-09 11:40:00,71.25,71.41,71.23,71.4,64200.0,52.0274,52.1442,52.0128,52.1369,64200.0
2011-06-09 11:50:00,71.4,71.68,71.4,71.57,57800.0,52.1369,52.3414,52.1369,52.261,57800.0
2011-06-09 12:00:00,71.55,71.69,71.55,71.69,35100.0,52.2464,52.3487,52.2464,52.3487,35100.0
2011-06-09 12:10:00,71.7,71.74,71.63,71.72,42100.0,52.356,52.3852,52.3049,52.3706,42100.0
2011-06-09 12:20:00,71.72,71.73,71.65,71.69,34600.0,52.3706,52.3779,52.3195,52.3487,34600.0
2011-06-09 12:30:00,71.68,71.75,71.67,71.68,52800.0,52.3414,52.3925,52.3341,52.3414,52800.0
2011-06-09 12:40:00,71.69,71.76,71.67,71.71,42000.0,52.3487,52.3998,52.3341,52.3633,42000.0
2011-06-09 12:50:00,71.71,71.81,71.71,71.74,30000.0,52.3633,52.4363,52.3633,52.3852,30000.0
2011-06-09 13:00:00,71.73,71.75,71.62,71.64,36900.0,52.3779,52.3925,52.2975,52.3122,36900.0
2011-06-09 13:10:00,71.63,71.76,71.6,71.76,36200.0,52.3049,52.3998,52.2829,52.3998,36200.0
2011-06-09 13:20:00,71.76,71.86,71.76,71.76,33500.0,52.3998,52.4728,52.3998,52.3998,33500.0
2011-06-09 13:30:00,71.76,71.77,71.59,71.61,23700.0,52.3998,52.4071,52.2756,52.2902,23700.0
2011-06-09 13:40:00,71.61,71.66,71.6,71.63,19500.0,52.2902,52.3268,52.2829,52.3049,19500.0
2011-06-09 13:50:00,71.63,71.68,71.57,71.57,33300.0,52.3049,52.3414,52.261,52.261,33300.0
2011-06-09 14:00:00,71.57,71.58,71.5,71.5,22000.0,52.261,52.2683,52.2099,52.2099,22000.0
2011-06-09 14:10:00,71.5,71.58,71.5,71.56,27800.0,52.2099,52.2683,52.2099,52.2537,27800.0
2011-06-09 14:20:00,71.56,71.58,71.51,71.55,30000.0,52.2537,52.2683,52.2172,52.2464,30000.0
2011-06-09 14:30:00,71.56,71.56,71.47,71.51,27400.0,52.2537,52.2537,52.188,52.2172,27400.0
2011-06-09 14:40:00,71.51,71.52,71.48,71.5,20800.0,52.2172,52.2245,52.1953,52.2099,20800.0
2011-06-09 14:50:00,71.5,71.59,71.5,71.59,33800.0,52.2099,52.2756,52.2099,52.2756,33800.0
2011-06-09 15:00:00,71.6,71.64,71.58,71.64,56400.0,52.2829,52.3122,52.2683,52.3122,56400.0
2011-06-09 15:10:00,71.64,71.69,71.6,71.62,45500.0,52.3122,52.3487,52.2829,52.2975,45500.0
2011-06-09 15:20:00,71.6,71.64,71.6,71.62,36300.0,52.2829,52.3122,52.2829,52.2975,36300.0
2011-06-09 15:30:00,71.62,71.64,71.59,71.59,91200.0,52.2975,52.3122,52.2756,52.2756,91200.0
2011-06-09 15:40:00,71.6,71.64,71.41,71.47,97000.0,52.2829,52.3122,52.1442,52.188,97000.0
2011-06-09 15:50:00,71.47,71.53,71.43,71.47,193000.0,52.188,52.2318,52.1588,52.188,193000.0
2011-06-10 09:30:00,71.26,71.57,71.15,71.31,66100.0,52.0347,52.261,51.9544,52.0712,66100.0
2011-06-10 09:40:00,71.32,71.42,71.18,71.36,60800.0,52.0785,52.1515,51.9763,52.1077,60800.0
2011-06-10 09:50:00,71.36,71.39,71.05,71.12,81300.0,52.1077,52.1296,51.8813,51.9324,81300.0
2011-06-10 10:00:00,71.13,71.17,70.82,70.86,54500.0,51.9397,51.969,51.7134,51.7426,54500.0
2011-06-10 10:10:00,70.87,71.04,70.87,71.04,53900.0,51.7499,51.874,51.7499,51.874,53900.0
2011-06-10 10:20:00,71.04,71.08,70.95,70.99,61500.0,51.874,51.9032,51.8083,51.8375,61500.0
2011-06-10 10:30:00,70.99,71.01,70.86,70.91,41900.0,51.8375,51.8521,51.7426,51.7791,41900.0
2011-06-10 10:40:00,70.91,70.98,70.75,70.98,73300.0,51.7791,51.8302,51.6623,51.8302,73300.0
2011-06-10 10:50:00,70.99,71.02,70.76,70.78,64100.0,51.8375,51.8594,51.6696,51.6842,64100.0
2011-06-10 11:00:00,70.77,70.78,70.41,70.47,74200.0,51.6769,51.6842,51.414,51.4578,74200.0
2011-06-10 11:10:00,70.47,70.63,70.31,70.63,91500.0,51.4578,51.5746,51.341,51.5746,91500.0
2011-06-10 11:20:00,70.63,70.78,70.57,70.75,68300.0,51.5746,51.6842,51.5308,51.6623,68300.0
2011-06-10 11:30:00,70.76,70.8,70.61,70.67,52400.0,51.6696,51.6988,51.56,51.6039,52400.0
2011-06-10 11:40:00,70.68,70.72,70.63,70.68,25200.0,51.6112,51.6404,51.5746,51.6112,25200.0
2011-06-10 11:50:00,70.7,70.72,70.59,70.67,19600.0,51.6258,51.6404,51.5454,51.6039,19600.0
2011-06-10 12:00:00,70.68,70.75,70.66,70.73,26100.0,51.6112,51.6623,51.5965,51.6477,26100.0
2011-06-10 12:10:00,70.75,70.75,70.57,70.7,27100.0,51.6623,51.6623,51.5308,51.6258,27100.0
2011-06-10 12:20:00,70.71,70.73,70.59,70.63,31200.0,51.6331,51.6477,51.5454,51.5746,31200.0
2011-06-10 12:30:00,70.63,70.92,70.63,70.9,41400.0,51.5746,51.7864,51.5746,51.7718,41400.0
2011-06-10 12:40:00,70.9,70.9,70.75,70.76,15200.0,51.7718,51.7718,51.6623,51.6696,15200.0
2011-06-10 12:50:00,70.75,70.78,70.71,70.73,17000.0,51.6623,51.6842,51.6331,51.6477,17000.0
2011-06-10 13:00:00,70.73,70.73,70.6,70.73,28900.0,51.6477,51.6477,51.5527,51.6477,28900.0
2011-06-10 13:10:00,70.73,70.74,70.62,70.64,29500.0,51.6477,51.655,51.5673,51.5819,29500.0
2011-06-10 13:20:00,70.65,70.71,70.59,70.71,17100.0,51.5892,51.6331,51.5454,51.6331,17100.0
2011-06-10 13:30:00,70.7,70.71,70.44,70.44,44700.0,51.6258,51.6331,51.4359,51.4359,44700.0
2011-06-10 13:40:00,70.43,70.46,70.28,70.39,48700.0,51.4286,51.4505,51.3191,51.3994,48700.0
2011-06-10 13:50:00,70.39,70.44,70.29,70.29,47000.0,51.3994,51.4359,51.3264,51.3264,47000.0
2011-06-10 14:00:00,70.3,70.81,70.3,70.74,69600.0,51.3337,51.7061,51.3337,51.655,69600.0
2011-06-10 14:10:00,70.73,70.8,70.58,70.78,32200.0,51.6477,51.6988,51.5381,51.6842,32200.0
2011-06-10 14:20:00,70.79,70.88,70.75,70.81,93800.0,51.6915,51.7572,51.6623,51.7061,93800.0
2011-06-10 14:30:00,70.8,70.87,70.62,70.62,68700.0,51.6988,51.7499,51.5673,51.5673,68700.0
2011-06-10 14:40:00,70.63,70.73,70.57,70.67,48900.0,51.5746,51.6477,51.5308,51.6039,48900.0
2011-06-10 14:50:00,70.66,70.87,70.66,70.87,48300.0,51.5965,51.7499,51.5965,51.7499,48300.0
2011-06-10 15:00:00,70.87,70.92,70.7,70.76,59800.0,51.7499,51.7864,51.6258,51.6696,59800.0
2011-06-10 15:10:00,70.76,70.94,70.71,70.9,57700.0,51.6696,51.801,51.6331,51.7718,57700.0
2011-06-10 15:20:00,70.89,70.9,70.6,70.64,57200.0,51.7645,51.7718,51.5527,51.5819,57200.0
2011-06-10 15:30:00,70.63,70.67,70.5,70.53,73500.0,51.5746,51.6039,51.4797,51.5016,73500.0
2011-06-10 15:40:00,70.53,70.55,70.35,70.43,97300.0,51.5016,51.5162,51.3702,51.4286,97300.0
2011-06-10 15:50:00,70.44,70.44,70.33,70.36,140700.0,51.4359,51.4359,51.3556,51.3775,140700.0
2011-06-13 09:30:00,70.48,70.98,70.36,70.8,62300.0,51.4651,51.8302,51.3775,51.6988,62300.0
2011-06-13 09:40:00,70.81,71.06,70.81,70.95,47900.0,51.7061,51.8886,51.7061,51.8083,47900.0
2011-06-13 09:50:00,70.96,71.16,70.92,71.09,37000.0,51.8156,51.9617,51.7864,51.9105,37000.0
2011-06-13 10:00:00,71.08,71.13,70.89,70.94,46000.0,51.9032,51.9397,51.7645,51.801,46000.0
2011-06-13 10:10:00,70.94,70.99,70.84,70.95,39300.0,51.801,51.8375,51.728,51.8083,39300.0
2011-06-13 10:20:00,70.96,71.18,70.91,71.16,28400.0,51.8156,51.9763,51.7791,51.9617,28400.0
2011-06-13 10:30:00,71.16,71.16,70.96,71.12,42500.0,51.9617,51.9617,51.8156,51.9324,42500.0
2011-06-13 10:40:00,71.13,71.16,71.02,71.05,46800.0,51.9397,51.9617,51.8594,51.8813,46800.0
2011-06-13 10:50:00,71.05,71.08,70.92,70.94,53300.0,51.8813,51.9032,51.7864,51.801,53300.0
2011-06-13 11:00:00,70.94,70.96,70.78,70.79,47700.0,51.801,51.8156,51.6842,51.6915,47700.0
2011-06-13 11:10:00,70.79,70.98,70.75,70.98,37600.0,51.6915,51.8302,51.6623,51.8302,37600.0
2011-06-13 11:20:00,70.98,71.05,70.93,70.98,26100.0,51.8302,51.8813,51.7937,51.8302,26100.0
2011-06-13 11:30:00,70.97,71.01,70.9,70.9,26900.0,51.8229,51.8521,51.7718,51.7718,26900.0
2011-06-13 11:40:00,70.89,70.96,70.72,70.8,49300.0,51.7645,51.8156,51.6404,51.6988,49300.0
2011-06-13 11:50:00,70.81,70.82,70.7,70.7,38800.0,51.7061,51.7134,51.6258,51.6258,38800.0
2011-06-13 12:00:00,70.7,70.72,70.62,70.62,25500.0,51.6258,51.6404,51.5673,51.5673,25500.0
2011-06-13 12:10:00,70.62,70.63,70.47,70.5,51600.0,51.5673,51.5746,51.4578,51.4797,51600.0
2011-06-13 12:20:00,70.5,70.56,70.45,70.52,39500.0,51.4797,51.5235,51.4432,51.4943,39500.0
2011-06-13 12:30:00,70.5,70.59,70.48,70.54,25500.0,51.4797,51.5454,51.4651,51.5089,25500.0
2011-06-13 12:40:00,70.55,70.56,70.49,70.5,11400.0,51.5162,51.5235,51.4724,51.4797,11400.0
2011-06-13 12:50:00,70.48,70.5,70.27,70.3,23600.0,51.4651,51.4797,51.3118,51.3337,23600.0
2011-06-13 13:00:00,70.28,70.28,70.13,70.24,36300.0,51.3191,51.3191,51.2095,51.2899,36300.0
2011-06-13 13:10:00,70.24,70.4,70.21,70.4,23500.0,51.2899,51.4067,51.268,51.4067,23500.0
2011-06-13 13:20:00,70.41,70.51,70.37,70.49,25600.0,51.414,51.487,51.3848,51.4724,25600.0
2011-06-13 13:30:00,70.49,70.53,70.42,70.49,18800.0,51.4724,51.5016,51.4213,51.4724,18800.0
2011-06-13 13:40:00,70.5,70.59,70.47,70.55,32100.0,51.4797,51.5454,51.4578,51.5162,32100.0
2011-06-13 13:50:00,70.54,70.84,70.52,70.83,30300.0,51.5089,51.728,51.4943,51.7207,30300.0
2011-06-13 14:00:00,70.83,71.07,70.8,71.02,44200.0,51.7207,51.8959,51.6988,51.8594,44200.0
2011-06-13 14:10:00,71.0,71.05,70.91,70.93,30300.0,51.8448,51.8813,51.7791,51.7937,30300.0
2011-06-13 14:20:00,70.95,70.99,70.87,70.95,24000.0,51.8083,51.8375,51.7499,51.8083,24000.0
2011-06-13 14:30:00,70.95,70.96,70.77,70.79,31300.0,51.8083,51.8156,51.6769,51.6915,31300.0
2011-06-13 14:40:00,70.78,70.93,70.72,70.92,36700.0,51.6842,51.7937,51.6404,51.7864,36700.0
2011-06-13 14:50:00,70.92,70.92,70.68,70.68,47300.0,51.7864,51.7864,51.6112,51.6112,47300.0
2011-06-13 15:00:00,70.68,70.84,70.64,70.72,43100.0,51.6112,51.728,51.5819,51.6404,43100.0
2011-06-13 15:10:00,70.72,70.78,70.63,70.75,52800.0,51.6404,51.6842,51.5746,51.6623,52800.0
2011-06-13 15:20:00,70.76,70.8,70.72,70.73,45600.0,51.6696,51.6988,51.6404,51.6477,45600.0
2011-06-13 15:30:00,70.73,70.73,70.56,70.57,63900.0,51.6477,51.6477,51.5235,51.5308,63900.0
2011-06-13 15:40:00,70.58,70.61,70.48,70.55,69600.0,51.5381,51.56,51.4651,51.5162,69600.0
2011-06-13 15:50:00,70.56,70.66,70.51,70.57,93600.0,51.5235,51.5965,51.487,51.5308,93600.0
2011-06-14 09:30:00,71.41,71.57,71.39,71.45,79900.0,52.1442,52.261,52.1296,52.1734,79900.0
2011-06-14 09:40:00,71.45,71.63,71.34,71.6,53400.0,52.1734,52.3049,52.0931,52.2829,53400.0
2011-06-14 09:50:00,71.6,71.83,71.56,71.72,44000.0,52.2829,52.4509,52.2537,52.3706,44000.0
2011-06-14 10:00:00,71.68,71.8,71.65,71.7,37500.0,52.3414,52.429,52.3195,52.356,37500.0
2011-06-14 10:10:00,71.7,71.73,71.58,71.68,32700.0,52.356,52.3779,52.2683,52.3414,32700.0
2011-06-14 10:20:00,71.69,71.97,71.68,71.95,51800.0,52.3487,52.5531,52.3414,52.5385,51800.0
2011-06-14 10:30:00,71.94,72.0,71.91,72.0,36900.0,52.5312,52.575,52.5093,52.575,36900.0
2011-06-14 10:40:00,72.0,72.02,71.85,71.85,59400.0,52.575,52.5896,52.4655,52.4655,59400.0
2011-06-14 10:50:00,71.86,71.99,71.82,71.93,34500.0,52.4728,52.5677,52.4436,52.5239,34500.0
2011-06-14 11:00:00,71.93,71.96,71.83,71.86,33200.0,52.5239,52.5458,52.4509,52.4728,33200.0
2011-06-14 11:10:00,71.87,71.87,71.66,71.66,36400.0,52.4801,52.4801,52.3268,52.3268,36400.0
2011-06-14 11:20:00,71.67,71.74,71.61,71.63,28500.0,52.3341,52.3852,52.2902,52.3049,28500.0
2011-06-14 11:30:00,71.62,71.63,71.58,71.63,49300.0,52.2975,52.3049,52.2683,52.3049,49300.0
2011-06-14 11:40:00,71.62,71.69,71.6,71.67,43500.0,52.2975,52.3487,52.2829,52.3341,43500.0
2011-06-14 11:50:00,71.67,71.75,71.64,71.73,37600.0,52.3341,52.3925,52.3122,52.3779,37600.0
2011-06-14 12:00:00,71.73,71.84,71.68,71.83,70900.0,52.3779,52.4582,52.3414,52.4509,70900.0
2011-06-14 12:10:00,71.82,72.03,71.82,72.03,45300.0,52.4436,52.5969,52.4436,52.5969,45300.0
2011-06-14 12:20:00,72.03,72.27,72.03,72.27,92800.0,52.5969,52.7722,52.5969,52.7722,92800.0
2011-06-14 12:30:00,72.27,72.28,72.17,72.22,40800.0,52.7722,52.7795,52.6992,52.7357,40800.0
2011-06-14 12:40:00,72.21,72.28,72.2,72.25,51800.0,52.7284,52.7795,52.7211,52.7576,51800.0
2011-06-14 12:50:00,72.25,72.46,72.22,72.42,56100.0,52.7576,52.9109,52.7357,52.8817,56100.0
2011-06-14 13:00:00,72.42,72.49,72.29,72.47,70900.0,52.8817,52.9328,52.7868,52.9182,70900.0
2011-06-14 13:10:00,72.49,72.6,72.41,72.46,60900.0,52.9328,53.0132,52.8744,52.9109,60900.0
2011-06-14 13:20:00,72.47,72.57,72.46,72.49,47100.0,52.9182,52.9912,52.9109,52.9328,47100.0
2011-06-14 13:30:00,72.49,72.52,72.42,72.49,71900.0,52.9328,52.9547,52.8817,52.9328,71900.0
2011-06-14 13:40:00,72.47,72.47,72.26,72.28,24000.0,52.9182,52.9182,52.7649,52.7795,24000.0
2011-06-14 13:50:00,72.28,72.28,72.15,72.19,48200.0,52.7795,52.7795,52.6846,52.7138,48200.0
2011-06-14 14:00:00,72.19,72.29,72.19,72.2,47900.0,52.7138,52.7868,52.7138,52.7211,47900.0
2011-06-14 14:10:00,72.19,72.27,72.13,72.24,65900.0,52.7138,52.7722,52.67,52.7503,65900.0
2011-06-14 14:20:00,72.24,72.32,72.22,72.23,71700.0,52.7503,52.8087,52.7357,52.743,71700.0
2011-06-14 14:30:00,72.25,72.25,72.08,72.09,40000.0,52.7576,52.7576,52.6334,52.6407,40000.0
2011-06-14 14:40:00,72.08,72.37,72.07,72.36,25900.0,52.6334,52.8452,52.6261,52.8379,25900.0
2011-06-14 14:50:00,72.35,72.35,72.24,72.26,24900.0,52.8306,52.8306,52.7503,52.7649,24900.0
2011-06-14 15:00:00,72.27,72.42,72.25,72.42,74600.0,52.7722,52.8817,52.7576,52.8817,74600.0
2011-06-14 15:10:00,72.43,72.54,72.39,72.39,113300.0,52.889,52.9693,52.8598,52.8598,113300.0
2011-06-14 15:20:00,72.4,72.4,72.15,72.18,66100.0,52.8671,52.8671,52.6846,52.7065,66100.0
2011-06-14 15:30:00,72.19,72.24,72.12,72.17,61500.0,52.7138,52.7503,52.6627,52.6992,61500.0
2011-06-14 15:40:00,72.18,72.19,72.05,72.13,127100.0,52.7065,52.7138,52.6115,52.67,127100.0
2011-06-14 15:50:00,72.13,72.15,72.06,72.11,177600.0,52.67,52.6846,52.6188,52.6554,177600.0
2011-06-15 09:30:00,71.57,71.65,71.43,71.54,61100.0,52.261,52.3195,52.1588,52.2391,61100.0
2011-06-15 09:40:00,71.53,71.77,71.5,71.54,74400.0,52.2318,52.4071,52.2099,52.2391,74400.0
2011-06-15 09:50:00,71.54,71.68,71.48,71.52,46700.0,52.2391,52.3414,52.1953,52.2245,46700.0
2011-06-15 10:00:00,71.53,71.65,71.34,71.64,64000.0,52.2318,52.3195,52.0931,52.3122,64000.0
2011-06-15 10:10:00,71.64,71.75,71.6,71.67,27800.0,52.3122,52.3925,52.2829,52.3341,27800.0
2011-06-15 10:20:00,71.66,71.68,71.55,71.57,31500.0,52.3268,52.3414,52.2464,52.261,31500.0
2011-06-15 10:30:00,71.59,71.65,71.49,71.56,27900.0,52.2756,52.3195,52.2026,52.2537,27900.0
2011-06-15 10:40:00,71.58,71.77,71.55,71.73,28200.0,52.2683,52.4071,52.2464,52.3779,28200.0
2011-06-15 10:50:00,71.72,71.79,71.66,71.78,56900.0,52.3706,52.4217,52.3268,52.4144,56900.0
2011-06-15 11:00:00,71.79,71.88,71.78,71.86,59000.0,52.4217,52.4874,52.4144,52.4728,59000.0
2011-06-15 11:10:00,71.87,72.01,71.83,72.01,52200.0,52.4801,52.5823,52.4509,52.5823,52200.0
2011-06-15 11:20:00,72.01,72.01,71.92,71.95,53400.0,52.5823,52.5823,52.5166,52.5385,53400.0
2011-06-15 11:30:00,71.95,72.0,71.67,71.71,75800.0,52.5385,52.575,52.3341,52.3633,75800.0
2011-06-15 11:40:00,71.7,71.74,71.52,71.56,61200.0,52.356,52.3852,52.2245,52.2537,61200.0
2011-06-15 11:50:00,71.54,71.54,71.36,71.4,101200.0,52.2391,52.2391,52.1077,52.1369,101200.0
2011-06-15 12:00:00,71.39,71.47,71.31,71.37,73200.0,52.1296,52.188,52.0712,52.115,73200.0
2011-06-15 12:10:00,71.35,71.36,71.17,71.17,69900.0,52.1004,52.1077,51.969,51.969,69900.0
2011-06-15 12:20:00,71.16,71.18,70.77,71.1,80700.0,51.9617,51.9763,51.6769,51.9178,80700.0
2011-06-15 12:30:00,71.1,71.2,71.05,71.07,23400.0,51.9178,51.9909,51.8813,51.8959,23400.0
2011-06-15 12:40:00,71.08,71.25,71.08,71.22,41800.0,51.9032,52.0274,51.9032,52.0055,41800.0
2011-06-15 12:50:00,71.23,71.26,71.13,71.15,44900.0,52.0128,52.0347,51.9397,51.9544,44900.0
2011-06-15 13:00:00,71.15,71.22,71.13,71.16,12100.0,51.9544,52.0055,51.9397,51.9617,12100.0
2011-06-15 13:10:00,71.13,71.13,70.97,70.97,34100.0,51.9397,51.9397,51.8229,51.8229,34100.0
2011-06-15 13:20:00,70.98,71.12,70.91,71.07,22300.0,51.8302,51.9324,51.7791,51.8959,22300.0
2011-06-15 13:30:00,71.05,71.08,70.98,71.05,48700.0,51.8813,51.9032,51.8302,51.8813,48700.0
2011-06-15 13:40:00,71.05,71.23,71.05,71.15,31000.0,51.8813,52.0128,51.8813,51.9544,31000.0
2011-06-15 13:50:00,71.15,71.21,71.01,71.19,46700.0,51.9544,51.9982,51.8521,51.9836,46700.0
2011-06-15 14:00:00,71.17,71.25,71.15,71.19,45200.0,51.969,52.0274,51.9544,51.9836,45200.0
2011-06-15 14:10:00,71.18,71.21,71.15,71.17,36200.0,51.9763,51.9982,51.9544,51.969,36200.0
2011-06-15 14:20:00,71.17,71.17,71.04,71.06,53500.0,51.969,51.969,51.874,51.8886,53500.0
2011-06-15 14:30:00,71.06,71.2,71.05,71.19,26500.0,51.8886,51.9909,51.8813,51.9836,26500.0
2011-06-15 14:40:00,71.18,71.2,70.95,71.09,55200.0,51.9763,51.9909,51.8083,51.9105,55200.0
2011-06-15 14:50:00,71.08,71.1,70.95,71.01,82300.0,51.9032,51.9178,51.8083,51.8521,82300.0
2011-06-15 15:00:00,71.01,71.09,70.88,70.93,97000.0,51.8521,51.9105,51.7572,51.7937,97000.0
2011-06-15 15:10:00,70.92,70.92,70.8,70.85,72300.0,51.7864,51.7864,51.6988,51.7353,72300.0
2011-06-15 15:20:00,70.85,71.04,70.81,70.98,106900.0,51.7353,51.874,51.7061,51.8302,106900.0
2011-06-15 15:30:00,70.98,70.98,70.78,70.82,69700.0,51.8302,51.8302,51.6842,51.7134,69700.0
2011-06-15 15:40:00,70.83,71.11,70.78,71.06,146600.0,51.7207,51.9251,51.6842,51.8886,146600.0
2011-06-15 15:50:00,71.07,71.12,70.96,71.0,225500.0,51.8959,51.9324,51.8156,51.8448,225500.0
2011-06-16 09:30:00,71.12,71.31,70.88,71.29,79000.0,51.9324,52.0712,51.7572,52.0566,79000.0
2011-06-16 09:40:00,71.25,71.33,71.02,71.04,51000.0,52.0274,52.0858,51.8594,51.874,51000.0
2011-06-16 09:50:00,71.05,71.11,70.8,70.8,39000.0,51.8813,51.9251,51.6988,51.6988,39000.0
2011-06-16 10:00:00,70.77,70.9,70.48,70.83,134200.0,51.6769,51.7718,51.4651,51.7207,134200.0
2011-06-16 10:10:00,70.86,71.19,70.59,71.02,53700.0,51.7426,51.9836,51.5454,51.8594,53700.0
2011-06-16 10:20:00,71.03,71.04,70.58,70.6,66300.0,51.8667,51.874,51.5381,51.5527,66300.0
2011-06-16 10:30:00,70.59,70.86,70.58,70.85,63100.0,51.5454,51.7426,51.5381,51.7353,63100.0
2011-06-16 10:40:00,70.86,70.92,70.78,70.78,45700.0,51.7426,51.7864,51.6842,51.6842,45700.0
2011-06-16 10:50:00,70.8,70.83,70.63,70.64,44000.0,51.6988,51.7207,51.5746,51.5819,44000.0
2011-06-16 11:00:00,70.63,70.64,70.41,70.54,75700.0,51.5746,51.5819,51.414,51.5089,75700.0
2011-06-16 11:10:00,70.53,70.57,70.35,70.56,77900.0,51.5016,51.5308,51.3702,51.5235,77900.0
2011-06-16 11:20:00,70.57,70.72,70.47,70.71,75000.0,51.5308,51.6404,51.4578,51.6331,75000.0
2011-06-16 11:30:00,70.71,70.89,70.68,70.68,48300.0,51.6331,51.7645,51.6112,51.6112,48300.0
2011-06-16 11:40:00,70.67,70.69,70.59,70.61,32900.0,51.6039,51.6185,51.5454,51.56,32900.0
2011-06-16 11:50:00,70.62,70.67,70.53,70.56,33100.0,51.5673,51.6039,51.5016,51.5235,33100.0
2011-06-16 12:00:00,70.56,70.71,70.56,70.66,23800.0,51.5235,51.6331,51.5235,51.5965,23800.0
2011-06-16 12:10:00,70.68,70.77,70.65,70.76,19600.0,51.6112,51.6769,51.5892,51.6696,19600.0
2011-06-16 12:20:00,70.75,70.88,70.74,70.87,28800.0,51.6623,51.7572,51.655,51.7499,28800.0
2011-06-16 12:30:00,70.85,70.85,70.75,70.85,37100.0,51.7353,51.7353,51.6623,51.7353,37100.0
2011-06-16 12:40:00,70.86,70.91,70.83,70.86,17900.0,51.7426,51.7791,51.7207,51.7426,17900.0
2011-06-16 12:50:00,70.86,70.92,70.77,70.78,25800.0,51.7426,51.7864,51.6769,51.6842,25800.0
2011-06-16 13:00:00,70.78,70.78,70.61,70.64,44800.0,51.6842,51.6842,51.56,51.5819,44800.0
2011-06-16 13:10:00,70.63,70.63,70.5,70.52,103500.0,51.5746,51.5746,51.4797,51.4943,103500.0
2011-06-16 13:20:00,70.52,70.56,70.27,70.29,93600.0,51.4943,51.5235,51.3118,51.3264,93600.0
2011-06-16 13:30:00,70.3,70.39,70.26,70.26,52800.0,51.3337,51.3994,51.3045,51.3045,52800.0
2011-06-16 13:40:00,70.25,70.27,70.18,70.24,60900.0,51.2972,51.3118,51.246,51.2899,60900.0
2011-06-16 13:50:00,70.24,70.27,70.03,70.04,91200.0,51.2899,51.3118,51.1365,51.1438,91200.0
2011-06-16 14:00:00,70.03,70.09,70.0,70.03,75600.0,51.1365,51.1803,51.1146,51.1365,75600.0
2011-06-16 14:10:00,70.03,70.07,70.0,70.06,51600.0,51.1365,51.1657,51.1146,51.1584,51600.0
2011-06-16 14:20:00,70.05,70.13,70.03,70.09,64700.0,51.1511,51.2095,51.1365,51.1803,64700.0
2011-06-16 14:30:00,70.09,70.11,69.82,69.83,59000.0,51.1803,51.1949,50.9832,50.9905,59000.0
2011-06-16 14:40:00,69.85,69.91,69.68,69.69,73500.0,51.0051,51.0489,50.8809,50.8882,73500.0
2011-06-16 14:50:00,69.7,69.88,69.67,69.87,75000.0,50.8955,51.027,50.8736,51.0197,75000.0
2011-06-16 15:00:00,69.86,69.87,69.73,69.79,122900.0,51.0124,51.0197,50.9175,50.9613,122900.0
2011-06-16 15:10:00,69.8,69.87,69.78,69.8,76900.0,50.9686,51.0197,50.954,50.9686,76900.0
2011-06-16 15:20:00,69.8,69.99,69.78,69.88,92400.0,50.9686,51.1073,50.954,51.027,92400.0
2011-06-16 15:30:00,69.87,70.11,69.84,70.06,101800.0,51.0197,51.1949,50.9978,51.1584,101800.0
2011-06-16 15:40:00,70.07,70.15,70.04,70.13,138200.0,51.1657,51.2241,51.1438,51.2095,138200.0
2011-06-16 15:50:00,70.13,70.27,70.11,70.2,155700.0,51.2095,51.3118,51.1949,51.2607,155700.0
2011-06-17 09:30:00,71.07,71.13,70.83,70.88,329800.0,51.8959,51.9397,51.7207,51.7572,329800.0
2011-06-17 09:40:00,70.85,70.89,70.63,70.63,35200.0,51.7353,51.7645,51.5746,51.5746,35200.0
2011-06-17 09:50:00,70.65,70.71,70.45,70.63,33500.0,51.5892,51.6331,51.4432,51.5746,33500.0
2011-06-17 10:00:00,70.58,70.89,70.58,70.72,63500.0,51.5381,51.7645,51.5381,51.6404,63500.0
2011-06-17 10:10:00,70.72,70.84,70.65,70.7,68400.0,51.6404,51.728,51.5892,51.6258,68400.0
2011-06-17 10:20:00,70.7,70.75,70.42,70.58,56300.0,51.6258,51.6623,51.4213,51.5381,56300.0
2011-06-17 10:30:00,70.57,70.77,70.47,70.77,58100.0,51.5308,51.6769,51.4578,51.6769,58100.0
2011-06-17 10:40:00,70.77,70.88,70.76,70.88,27100.0,51.6769,51.7572,51.6696,51.7572,27100.0
2011-06-17 10:50:00,70.88,70.92,70.82,70.9,39200.0,51.7572,51.7864,51.7134,51.7718,39200.0
2011-06-17 11:00:00,70.9,70.96,70.79,70.93,47900.0,51.7718,51.8156,51.6915,51.7937,47900.0
2011-06-17 11:10:00,70.95,71.26,70.95,71.23,37900.0,51.8083,52.0347,51.8083,52.0128,37900.0
2011-06-17 11:20:00,71.22,71.27,71.17,71.24,38300.0,52.0055,52.042,51.969,52.0201,38300.0
2011-06-17 11:30:00,71.24,71.26,71.01,71.04,26000.0,52.0201,52.0347,51.8521,51.874,26000.0
2011-06-17 11:40:00,71.05,71.17,71.05,71.17,22800.0,51.8813,51.969,51.8813,51.969,22800.0
2011-06-17 11:50:00,71.17,71.28,71.13,71.25,11900.0,51.969,52.0493,51.9397,52.0274,11900.0
2011-06-17 12:00:00,71.25,71.32,71.21,71.32,10900.0,52.0274,52.0785,51.9982,52.0785,10900.0
2011-06-17 12:10:00,71.3,71.34,71.25,71.25,16800.0,52.0639,52.0931,52.0274,52.0274,16800.0
2011-06-17 12:20:00,71.25,71.25,71.13,71.16,19600.0,52.0274,52.0274,51.9397,51.9617,19600.0
2011-06-17 12:30:00,71.17,71.19,71.04,71.14,30500.0,51.969,51.9836,51.874,51.947,30500.0
2011-06-17 12:40:00,71.12,71.12,71.01,71.03,17500.0,51.9324,51.9324,51.8521,51.8667,17500.0
2011-06-17 12:50:00,71.03,71.03,70.9,70.96,14200.0,51.8667,51.8667,51.7718,51.8156,14200.0
2011-06-17 13:00:00,70.97,71.03,70.9,70.91,18900.0,51.8229,51.8667,51.7718,51.7791,18900.0
2011-06-17 13:10:00,70.9,70.93,70.78,70.79,19600.0,51.7718,51.7937,51.6842,51.6915,19600.0
2011-06-17 13:20:00,70.8,70.81,70.74,70.74,37300.0,51.6988,51.7061,51.655,51.655,37300.0
2011-06-17 13:30:00,70.75,70.83,70.73,70.8,25100.0,51.6623,51.7207,51.6477,51.6988,25100.0
2011-06-17 13:40:00,70.79,70.81,70.7,70.81,25400.0,51.6915,51.7061,51.6258,51.7061,25400.0
2011-06-17 13:50:00,70.79,70.82,70.67,70.77,20200.0,51.6915,51.7134,51.6039,51.6769,20200.0
2011-06-17 14:00:00,70.76,70.86,70.75,70.85,36700.0,51.6696,51.7426,51.6623,51.7353,36700.0
2011-06-17 14:10:00,70.85,71.0,70.78,70.99,25700.0,51.7353,51.8448,51.6842,51.8375,25700.0
2011-06-17 14:20:00,70.99,71.05,70.83,71.05,34400.0,51.8375,51.8813,51.7207,51.8813,34400.0
2011-06-17 14:30:00,71.07,71.11,70.92,70.94,37000.0,51.8959,51.9251,51.7864,51.801,37000.0
2011-06-17 14:40:00,70.96,70.97,70.8,70.89,50600.0,51.8156,51.8229,51.6988,51.7645,50600.0
2011-06-17 14:50:00,70.88,70.91,70.78,70.78,61200.0,51.7572,51.7791,51.6842,51.6842,61200.0
2011-06-17 15:00:00,70.79,70.86,70.73,70.73,70100.0,51.6915,51.7426,51.6477,51.6477,70100.0
2011-06-17 15:10:00,70.72,70.72,70.43,70.53,75700.0,51.6404,51.6404,51.4286,51.5016,75700.0
2011-06-17 15:20:00,70.53,70.62,70.52,70.59,60000.0,51.5016,51.5673,51.4943,51.5454,60000.0
2011-06-17 15:30:00,70.6,70.77,70.58,70.73,60100.0,51.5527,51.6769,51.5381,51.6477,60100.0
2011-06-17 15:40:00,70.73,71.02,70.72,71.0,151000.0,51.6477,51.8594,51.6404,51.8448,151000.0
2011-06-17 15:50:00,71.0,71.11,70.96,70.96,287400.0,51.8448,51.9251,51.8156,51.8156,287400.0
2011-06-20 09:30:00,70.24,70.75,70.24,70.69,130100.0,51.2899,51.6623,51.2899,51.6185,130100.0
2011-06-20 09:40:00,70.7,71.27,70.7,71.17,69600.0,51.6258,52.042,51.6258,51.969,69600.0
2011-06-20 09:50:00,71.14,71.22,71.09,71.11,36500.0,51.947,52.0055,51.9105,51.9251,36500.0
2011-06-20 10:00:00,71.12,71.17,70.85,70.87,54700.0,51.9324,51.969,51.7353,51.7499,54700.0
2011-06-20 10:10:00,70.87,70.89,70.69,70.88,44300.0,51.7499,51.7645,51.6185,51.7572,44300.0
2011-06-20 10:20:00,70.9,71.01,70.75,70.98,65200.0,51.7718,51.8521,51.6623,51.8302,65200.0
2011-06-20 10:30:00,70.99,71.29,70.98,71.26,34800.0,51.8375,52.0566,51.8302,52.0347,34800.0
2011-06-20 10:40:00,71.27,71.48,71.25,71.46,45100.0,52.042,52.1953,52.0274,52.1807,45100.0
2011-06-20 10:50:00,71.48,71.48,71.37,71.37,66600.0,52.1953,52.1953,52.115,52.115,66600.0
2011-06-20 11:00:00,71.37,71.38,71.22,71.24,19200.0,52.115,52.1223,52.0055,52.0201,19200.0
2011-06-20 11:10:00,71.24,71.33,71.1,71.16,47300.0,52.0201,52.0858,51.9178,51.9617,47300.0
2011-06-20 11:20:00,71.17,71.44,71.16,71.44,30100.0,51.969,52.1661,51.9617,52.1661,30100.0
2011-06-20 11:30:00,71.43,71.55,71.41,71.47,20100.0,52.1588,52.2464,52.1442,52.188,20100.0
2011-06-20 11:40:00,71.48,71.68,71.47,71.66,28400.0,52.1953,52.3414,52.188,52.3268,28400.0
2011-06-20 11:50:00,71.67,71.77,71.62,71.73,20800.0,52.3341,52.4071,52.2975,52.3779,20800.0
2011-06-20 12:00:00,71.74,71.83,71.72,71.72,25700.0,52.3852,52.4509,52.3706,52.3706,25700.0
2011-06-20 12:10:00,71.71,71.8,71.65,71.76,20900.0,52.3633,52.429,52.3195,52.3998,20900.0
2011-06-20 12:20:00,71.77,71.82,71.67,71.82,19600.0,52.4071,52.4436,52.3341,52.4436,19600.0
2011-06-20 12:30:00,71.82,71.9,71.8,71.86,28000.0,52.4436,52.502,52.429,52.4728,28000.0
2011-06-20 12:40:00,71.87,71.97,71.85,71.97,27700.0,52.4801,52.5531,52.4655,52.5531,27700.0
2011-06-20 12:50:00,71.97,71.99,71.85,71.88,27900.0,52.5531,52.5677,52.4655,52.4874,27900.0
2011-06-20 13:00:00,71.87,71.9,71.8,71.89,28900.0,52.4801,52.502,52.429,52.4947,28900.0
2011-06-20 13:10:00,71.89,71.95,71.83,71.94,24400.0,52.4947,52.5385,52.4509,52.5312,24400.0
2011-06-20 13:20:00,71.95,71.95,71.9,71.92,18000.0,52.5385,52.5385,52.502,52.5166,18000.0
2011-06-20 13:30:00,71.92,72.0,71.87,71.92,19900.0,52.5166,52.575,52.4801,52.5166,19900.0
2011-06-20 13:40:00,71.91,71.95,71.76,71.77,17200.0,52.5093,52.5385,52.3998,52.4071,17200.0
2011-06-20 13:50:00,71.78,71.78,71.66,71.7,67400.0,52.4144,52.4144,52.3268,52.356,67400.0
2011-06-20 14:00:00,71.7,71.73,71.65,71.68,63400.0,52.356,52.3779,52.3195,52.3414,63400.0
2011-06-20 14:10:00,71.68,71.69,71.61,71.65,16900.0,52.3414,52.3487,52.2902,52.3195,16900.0
2011-06-20 14:20:00,71.65,71.68,71.55,71.59,25200.0,52.3195,52.3414,52.2464,52.2756,25200.0
2011-06-20 14:30:00,71.6,71.67,71.59,71.61,75900.0,52.2829,52.3341,52.2756,52.2902,75900.0
2011-06-20 14:40:00,71.61,71.71,71.58,71.6,69400.0,52.2902,52.3633,52.2683,52.2829,69400.0
2011-06-20 14:50:00,71.59,71.69,71.54,71.67,51200.0,52.2756,52.3487,52.2391,52.3341,51200.0
2011-06-20 15:00:00,71.67,71.67,71.53,71.55,63300.0,52.3341,52.3341,52.2318,52.2464,63300.0
2011-06-20 15:10:00,71.56,71.57,71.45,71.5,56300.0,52.2537,52.261,52.1734,52.2099,56300.0
2011-06-20 15:20:00,71.5,71.54,71.47,71.51,47200.0,52.2099,52.2391,52.188,52.2172,47200.0
2011-06-20 15:30:00,71.52,71.77,71.51,71.75,76600.0,52.2245,52.4071,52.2172,52.3925,76600.0
2011-06-20 15:40:00,71.75,71.75,71.58,71.62,139300.0,52.3925,52.3925,52.2683,52.2975,139300.0
2011-06-20 15:50:00,71.63,71.64,71.52,71.6,151600.0,52.3049,52.3122,52.2245,52.2829,151600.0
2011-06-21 09:30:00,71.96,72.45,71.85,72.43,80300.0,52.5458,52.9036,52.4655,52.889,80300.0
2011-06-21 09:40:00,72.44,72.59,72.3,72.38,36300.0,52.8963,53.0059,52.7941,52.8525,36300.0
2011-06-21 09:50:00,72.38,72.68,72.38,72.66,28700.0,52.8525,53.0716,52.8525,53.057,28700.0
2011-06-21 10:00:00,72.68,72.95,72.68,72.86,58100.0,53.0716,53.2687,53.0716,53.203,58100.0
2011-06-21 10:10:00,72.85,72.99,72.83,72.93,44400.0,53.1957,53.2979,53.1811,53.2541,44400.0
2011-06-21 10:20:00,72.93,73.04,72.84,72.86,45500.0,53.2541,53.3344,53.1884,53.203,45500.0
2011-06-21 10:30:00,72.87,72.88,72.66,72.69,58800.0,53.2103,53.2176,53.057,53.0789,58800.0
2011-06-21 10:40:00,72.7,72.94,72.7,72.83,33100.0,53.0862,53.2614,53.0862,53.1811,33100.0
2011-06-21 10:50:00,72.84,72.95,72.84,72.94,20100.0,53.1884,53.2687,53.1884,53.2614,20100.0
2011-06-21 11:00:00,72.95,72.97,72.92,72.93,23700.0,53.2687,53.2833,53.2468,53.2541,23700.0
2011-06-21 11:10:00,72.95,73.15,72.93,73.08,69300.0,53.2687,53.4148,53.2541,53.3637,69300.0
2011-06-21 11:20:00,73.1,73.19,73.06,73.13,29200.0,53.3783,53.444,53.3491,53.4002,29200.0
2011-06-21 11:30:00,73.12,73.29,73.12,73.28,66000.0,53.3929,53.517,53.3929,53.5097,66000.0
2011-06-21 11:40:00,73.29,73.36,73.2,73.27,53100.0,53.517,53.5681,53.4513,53.5024,53100.0
2011-06-21 11:50:00,73.28,73.34,73.24,73.26,62600.0,53.5097,53.5535,53.4805,53.4951,62600.0
2011-06-21 12:00:00,73.26,73.37,73.19,73.2,64600.0,53.4951,53.5754,53.444,53.4513,64600.0
2011-06-21 12:10:00,73.21,73.25,73.15,73.24,19700.0,53.4586,53.4878,53.4148,53.4805,19700.0
2011-06-21 12:20:00,73.24,73.33,73.24,73.33,30300.0,53.4805,53.5462,53.4805,53.5462,30300.0
2011-06-21 12:30:00,73.31,73.37,73.25,73.31,32900.0,53.5316,53.5754,53.4878,53.5316,32900.0
2011-06-21 12:40:00,73.31,73.33,73.26,73.28,64100.0,53.5316,53.5462,53.4951,53.5097,64100.0
2011-06-21 12:50:00,73.28,73.28,73.2,73.22,25000.0,53.5097,53.5097,53.4513,53.4659,25000.0
2011-06-21 13:00:00,73.22,73.22,73.07,73.07,18400.0,53.4659,53.4659,53.3564,53.3564,18400.0
2011-06-21 13:10:00,73.07,73.12,73.03,73.06,30800.0,53.3564,53.3929,53.3271,53.3491,30800.0
2011-06-21 13:20:00,73.07,73.14,73.07,73.13,34000.0,53.3564,53.4075,53.3564,53.4002,34000.0
2011-06-21 13:30:00,73.13,73.19,73.09,73.09,22400.0,53.4002,53.444,53.371,53.371,22400.0
2011-06-21 13:40:00,73.08,73.17,73.05,73.17,24100.0,53.3637,53.4294,53.3417,53.4294,24100.0
2011-06-21 13:50:00,73.17,73.17,73.05,73.08,35000.0,53.4294,53.4294,53.3417,53.3637,35000.0
2011-06-21 14:00:00,73.08,73.17,73.07,73.17,37700.0,53.3637,53.4294,53.3564,53.4294,37700.0
2011-06-21 14:10:00,73.18,73.27,73.17,73.24,18600.0,53.4367,53.5024,53.4294,53.4805,18600.0
2011-06-21 14:20:00,73.24,73.3,73.24,73.28,18000.0,53.4805,53.5243,53.4805,53.5097,18000.0
2011-06-21 14:30:00,73.28,73.47,73.26,73.44,51400.0,53.5097,53.6484,53.4951,53.6265,51400.0
2011-06-21 14:40:00,73.45,73.45,73.32,73.38,48400.0,53.6338,53.6338,53.5389,53.5827,48400.0
2011-06-21 14:50:00,73.39,73.43,73.35,73.42,38700.0,53.59,53.6192,53.5608,53.6119,38700.0
2011-06-21 15:00:00,73.42,73.45,73.3,73.36,44400.0,53.6119,53.6338,53.5243,53.5681,44400.0
2011-06-21 15:10:00,73.37,73.37,73.29,73.35,33100.0,53.5754,53.5754,53.517,53.5608,33100.0
2011-06-21 15:20:00,73.35,73.4,73.32,73.32,66700.0,53.5608,53.5973,53.5389,53.5389,66700.0
2011-06-21 15:30:00,73.32,73.33,73.24,73.27,52200.0,53.5389,53.5462,53.4805,53.5024,52200.0
2011-06-21 15:40:00,73.27,73.27,73.16,73.25,112200.0,53.5024,53.5024,53.4221,53.4878,112200.0
2011-06-21 15:50:00,73.26,73.28,73.14,73.2,132900.0,53.4951,53.5097,53.4075,53.4513,132900.0
2011-06-22 09:30:00,72.94,73.4,72.86,73.4,68400.0,53.2614,53.5973,53.203,53.5973,68400.0
2011-06-22 09:40:00,73.38,73.38,73.21,73.25,56800.0,53.5827,53.5827,53.4586,53.4878,56800.0
2011-06-22 09:50:00,73.26,73.5,73.13,73.45,61700.0,53.4951,53.6703,53.4002,53.6338,61700.0
2011-06-22 10:00:00,73.48,73.64,73.37,73.59,61000.0,53.6557,53.7726,53.5754,53.7361,61000.0
2011-06-22 10:10:00,73.58,73.71,73.42,73.47,72700.0,53.7288,53.8237,53.6119,53.6484,72700.0
2011-06-22 10:20:00,73.47,73.64,73.45,73.6,54400.0,53.6484,53.7726,53.6338,53.7434,54400.0
2011-06-22 10:30:00,73.62,73.7,73.48,73.5,32000.0,53.758,53.8164,53.6557,53.6703,32000.0
2011-06-22 10:40:00,73.53,73.67,73.49,73.67,58600.0,53.6922,53.7945,53.663,53.7945,58600.0
2011-06-22 10:50:00,73.68,73.98,73.68,73.93,61700.0,53.8018,54.0208,53.8018,53.9843,61700.0
2011-06-22 11:00:00,73.93,73.93,73.71,73.78,55600.0,53.9843,53.9843,53.8237,53.8748,55600.0
2011-06-22 11:10:00,73.79,73.91,73.75,73.91,50100.0,53.8821,53.9697,53.8529,53.9697,50100.0
2011-06-22 11:20:00,73.91,73.94,73.87,73.92,49700.0,53.9697,53.9916,53.9405,53.977,49700.0
2011-06-22 11:30:00,73.93,73.93,73.88,73.92,38600.0,53.9843,53.9843,53.9478,53.977,38600.0
2011-06-22 11:40:00,73.91,73.92,73.76,73.8,35000.0,53.9697,53.977,53.8602,53.8894,35000.0
2011-06-22 11:50:00,73.8,73.83,73.62,73.62,20800.0,53.8894,53.9113,53.758,53.758,20800.0
2011-06-22 12:00:00,73.63,73.64,73.51,73.59,28400.0,53.7653,53.7726,53.6776,53.7361,28400.0
2011-06-22 12:10:00,73.59,73.65,73.52,73.52,11800.0,53.7361,53.7799,53.6849,53.6849,11800.0
2011-06-22 12:20:00,73.52,73.59,73.44,73.58,23100.0,53.6849,53.7361,53.6265,53.7288,23100.0
2011-06-22 12:30:00,73.57,73.57,73.33,73.41,48700.0,53.7215,53.7215,53.5462,53.6046,48700.0
2011-06-22 12:40:00,73.41,73.67,73.36,73.6,33800.0,53.6046,53.7945,53.5681,53.7434,33800.0
2011-06-22 12:50:00,73.6,73.72,73.53,73.56,19800.0,53.7434,53.831,53.6922,53.7142,19800.0
2011-06-22 13:00:00,73.56,73.59,73.38,73.4,28800.0,53.7142,53.7361,53.5827,53.5973,28800.0
2011-06-22 13:10:00,73.4,73.42,73.34,73.34,37300.0,53.5973,53.6119,53.5535,53.5535,37300.0
2011-06-22 13:20:00,73.34,73.4,73.32,73.33,24100.0,53.5535,53.5973,53.5389,53.5462,24100.0
2011-06-22 13:30:00,73.33,73.39,73.3,73.37,53600.0,53.5462,53.59,53.5243,53.5754,53600.0
2011-06-22 13:40:00,73.37,73.41,73.31,73.38,14400.0,53.5754,53.6046,53.5316,53.5827,14400.0
2011-06-22 13:50:00,73.38,73.42,73.36,73.38,13200.0,53.5827,53.6119,53.5681,53.5827,13200.0
2011-06-22 14:00:00,73.38,73.38,73.17,73.28,61200.0,53.5827,53.5827,53.4294,53.5097,61200.0
2011-06-22 14:10:00,73.28,73.31,73.2,73.2,24100.0,53.5097,53.5316,53.4513,53.4513,24100.0
2011-06-22 14:20:00,73.2,73.59,73.17,73.52,141700.0,53.4513,53.7361,53.4294,53.6849,141700.0
2011-06-22 14:30:00,73.51,73.56,73.45,73.52,104300.0,53.6776,53.7142,53.6338,53.6849,104300.0
2011-06-22 14:40:00,73.5,73.55,73.42,73.52,64000.0,53.6703,53.7069,53.6119,53.6849,64000.0
2011-06-22 14:50:00,73.52,73.54,73.4,73.44,63600.0,53.6849,53.6996,53.5973,53.6265,63600.0
2011-06-22 15:00:00,73.44,73.53,73.41,73.52,58500.0,53.6265,53.6922,53.6046,53.6849,58500.0
2011-06-22 15:10:00,73.51,73.52,73.45,73.5,70900.0,53.6776,53.6849,53.6338,53.6703,70900.0
2011-06-22 15:20:00,73.51,73.54,73.44,73.45,83800.0,53.6776,53.6996,53.6265,53.6338,83800.0
2011-06-22 15:30:00,73.46,73.53,73.45,73.46,157700.0,53.6411,53.6922,53.6338,53.6411,157700.0
2011-06-22 15:40:00,73.46,73.48,73.33,73.38,218200.0,53.6411,53.6557,53.5462,53.5827,218200.0
2011-06-22 15:50:00,73.38,73.43,73.17,73.23,176300.0,53.5827,53.6192,53.4294,53.4732,176300.0
2011-06-23 09:30:00,71.49,72.49,71.49,72.41,127800.0,52.2026,52.9328,52.2026,52.8744,127800.0
2011-06-23 09:40:00,72.41,72.41,72.08,72.18,39400.0,52.8744,52.8744,52.6334,52.7065,39400.0
2011-06-23 09:50:00,72.21,72.24,71.79,72.0,69800.0,52.7284,52.7503,52.4217,52.575,69800.0
2011-06-23 10:00:00,72.01,72.3,71.97,72.26,119500.0,52.5823,52.7941,52.5531,52.7649,119500.0
2011-06-23 10:10:00,72.26,72.35,72.22,72.27,107500.0,52.7649,52.8306,52.7357,52.7722,107500.0
2011-06-23 10:20:00,72.27,72.33,72.0,72.2,77500.0,52.7722,52.816,52.575,52.7211,77500.0
2011-06-23 10:30:00,72.18,72.25,71.95,72.02,65900.0,52.7065,52.7576,52.5385,52.5896,65900.0
2011-06-23 10:40:00,72.02,72.03,71.58,71.62,50200.0,52.5896,52.5969,52.2683,52.2975,50200.0
2011-06-23 10:50:00,71.63,71.83,71.54,71.78,39100.0,52.3049,52.4509,52.2391,52.4144,39100.0
2011-06-23 11:00:00,71.79,71.83,71.69,71.8,50300.0,52.4217,52.4509,52.3487,52.429,50300.0
2011-06-23 11:10:00,71.79,71.81,71.6,71.67,40800.0,52.4217,52.4363,52.2829,52.3341,40800.0
2011-06-23 11:20:00,71.66,71.85,71.6,71.8,45000.0,52.3268,52.4655,52.2829,52.429,45000.0
2011-06-23 11:30:00,71.8,71.91,71.75,71.82,42200.0,52.429,52.5093,52.3925,52.4436,42200.0
2011-06-23 11:40:00,71.8,71.95,71.79,71.93,28500.0,52.429,52.5385,52.4217,52.5239,28500.0
2011-06-23 11:50:00,71.94,72.08,71.92,72.02,38400.0,52.5312,52.6334,52.5166,52.5896,38400.0
2011-06-23 12:00:00,72.03,72.07,71.93,71.93,83400.0,52.5969,52.6261,52.5239,52.5239,83400.0
2011-06-23 12:10:00,71.94,71.97,71.84,71.86,36400.0,52.5312,52.5531,52.4582,52.4728,36400.0
2011-06-23 12:20:00,71.87,71.95,71.8,71.81,41600.0,52.4801,52.5385,52.429,52.4363,41600.0
2011-06-23 12:30:00,71.82,71.85,71.78,71.84,46700.0,52.4436,52.4655,52.4144,52.4582,46700.0
2011-06-23 12:40:00,71.86,71.98,71.83,71.98,46300.0,52.4728,52.5604,52.4509,52.5604,46300.0
2011-06-23 12:50:00,71.98,72.09,71.98,72.04,28900.0,52.5604,52.6407,52.5604,52.6042,28900.0
2011-06-23 13:00:00,72.05,72.13,72.02,72.1,93300.0,52.6115,52.67,52.5896,52.6481,93300.0
2011-06-23 13:10:00,72.1,72.1,71.91,71.92,32700.0,52.6481,52.6481,52.5093,52.5166,32700.0
2011-06-23 13:20:00,71.93,72.0,71.91,71.98,36700.0,52.5239,52.575,52.5093,52.5604,36700.0
2011-06-23 13:30:00,71.98,72.19,71.98,72.02,72900.0,52.5604,52.7138,52.5604,52.5896,72900.0
2011-06-23 13:40:00,72.01,72.08,72.01,72.08,42900.0,52.5823,52.6334,52.5823,52.6334,42900.0
2011-06-23 13:50:00,72.09,72.09,71.97,72.03,56200.0,52.6407,52.6407,52.5531,52.5969,56200.0
2011-06-23 14:00:00,72.03,72.04,71.76,71.88,50700.0,52.5969,52.6042,52.3998,52.4874,50700.0
2011-06-23 14:10:00,71.88,71.96,71.81,71.84,74400.0,52.4874,52.5458,52.4363,52.4582,74400.0
2011-06-23 14:20:00,71.84,71.87,71.76,71.77,45600.0,52.4582,52.4801,52.3998,52.4071,45600.0
2011-06-23 14:30:00,71.78,71.84,71.6,71.6,61700.0,52.4144,52.4582,52.2829,52.2829,61700.0
2011-06-23 14:40:00,71.61,71.64,71.49,71.53,54600.0,52.2902,52.3122,52.2026,52.2318,54600.0
2011-06-23 14:50:00,71.53,72.15,71.5,72.13,99700.0,52.2318,52.6846,52.2099,52.67,99700.0
2011-06-23 15:00:00,72.14,72.21,71.91,72.15,199500.0,52.6773,52.7284,52.5093,52.6846,199500.0
2011-06-23 15:10:00,72.16,72.3,72.01,72.2,140900.0,52.6919,52.7941,52.5823,52.7211,140900.0
2011-06-23 15:20:00,72.2,72.35,72.09,72.16,76900.0,52.7211,52.8306,52.6407,52.6919,76900.0
2011-06-23 15:30:00,72.14,72.17,71.9,71.92,83000.0,52.6773,52.6992,52.502,52.5166,83000.0
2011-06-23 15:40:00,71.91,72.25,71.91,72.23,123200.0,52.5093,52.7576,52.5093,52.743,123200.0
2011-06-23 15:50:00,72.22,72.45,72.22,72.38,180300.0,52.7357,52.9036,52.7357,52.8525,180300.0
2011-06-24 09:30:00,72.35,72.56,72.18,72.41,34900.0,52.8306,52.9839,52.7065,52.8744,34900.0
2011-06-24 09:40:00,72.44,72.6,72.29,72.35,29100.0,52.8963,53.0132,52.7868,52.8306,29100.0
2011-06-24 09:50:00,72.34,72.59,72.3,72.47,30200.0,52.8233,53.0059,52.7941,52.9182,30200.0
2011-06-24 10:00:00,72.46,72.55,72.18,72.18,46100.0,52.9109,52.9766,52.7065,52.7065,46100.0
2011-06-24 10:10:00,72.19,72.2,71.68,71.79,69900.0,52.7138,52.7211,52.3414,52.4217,69900.0
2011-06-24 10:20:00,71.78,71.9,71.7,71.84,52300.0,52.4144,52.502,52.356,52.4582,52300.0
2011-06-24 10:30:00,71.84,72.08,71.77,71.93,43900.0,52.4582,52.6334,52.4071,52.5239,43900.0
2011-06-24 10:40:00,71.94,71.99,71.55,71.66,47400.0,52.5312,52.5677,52.2464,52.3268,47400.0
2011-06-24 10:50:00,71.64,71.82,71.52,71.8,20800.0,52.3122,52.4436,52.2245,52.429,20800.0
2011-06-24 11:00:00,71.79,71.9,71.71,71.81,25900.0,52.4217,52.502,52.3633,52.4363,25900.0
2011-06-24 11:10:00,71.81,71.96,71.69,71.94,37000.0,52.4363,52.5458,52.3487,52.5312,37000.0
2011-06-24 11:20:00,71.93,71.99,71.85,71.97,39000.0,52.5239,52.5677,52.4655,52.5531,39000.0
2011-06-24 11:30:00,71.97,72.06,71.93,72.03,30400.0,52.5531,52.6188,52.5239,52.5969,30400.0
2011-06-24 11:40:00,72.02,72.2,72.01,72.14,21100.0,52.5896,52.7211,52.5823,52.6773,21100.0
2011-06-24 11:50:00,72.13,72.17,72.01,72.03,21600.0,52.67,52.6992,52.5823,52.5969,21600.0
2011-06-24 12:00:00,72.02,72.1,71.9,71.91,23800.0,52.5896,52.6481,52.502,52.5093,23800.0
2011-06-24 12:10:00,71.89,71.97,71.82,71.97,16500.0,52.4947,52.5531,52.4436,52.5531,16500.0
2011-06-24 12:20:00,71.97,72.01,71.87,72.0,39700.0,52.5531,52.5823,52.4801,52.575,39700.0
2011-06-24 12:30:00,72.0,72.13,71.98,72.07,21700.0,52.575,52.67,52.5604,52.6261,21700.0
2011-06-24 12:40:00,72.08,72.1,71.85,71.88,25800.0,52.6334,52.6481,52.4655,52.4874,25800.0
2011-06-24 12:50:00,71.87,71.93,71.78,71.89,23400.0,52.4801,52.5239,52.4144,52.4947,23400.0
2011-06-24 13:00:00,71.9,71.9,71.75,71.82,31200.0,52.502,52.502,52.3925,52.4436,31200.0
2011-06-24 13:10:00,71.84,71.91,71.78,71.88,26100.0,52.4582,52.5093,52.4144,52.4874,26100.0
2011-06-24 13:20:00,71.89,71.99,71.86,71.93,21800.0,52.4947,52.5677,52.4728,52.5239,21800.0
2011-06-24 13:30:00,71.94,72.02,71.82,71.99,49800.0,52.5312,52.5896,52.4436,52.5677,49800.0
2011-06-24 13:40:00,72.01,72.03,71.89,71.9,37100.0,52.5823,52.5969,52.4947,52.502,37100.0
2011-06-24 13:50:00,71.9,71.97,71.81,71.83,38000.0,52.502,52.5531,52.4363,52.4509,38000.0
2011-06-24 14:00:00,71.84,71.88,71.63,71.64,42200.0,52.4582,52.4874,52.3049,52.3122,42200.0
2011-06-24 14:10:00,71.63,71.7,71.54,71.7,44000.0,52.3049,52.356,52.2391,52.356,44000.0
2011-06-24 14:20:00,71.69,71.76,71.63,71.74,28000.0,52.3487,52.3998,52.3049,52.3852,28000.0
2011-06-24 14:30:00,71.73,71.79,71.63,71.63,57300.0,52.3779,52.4217,52.3049,52.3049,57300.0
2011-06-24 14:40:00,71.64,71.9,71.64,71.8,31200.0,52.3122,52.502,52.3122,52.429,31200.0
2011-06-24 14:50:00,71.79,71.9,71.69,71.72,40800.0,52.4217,52.502,52.3487,52.3706,40800.0
2011-06-24 15:00:00,71.73,71.76,71.63,71.69,44500.0,52.3779,52.3998,52.3049,52.3487,44500.0
2011-06-24 15:10:00,71.7,71.84,71.68,71.74,49200.0,52.356,52.4582,52.3414,52.3852,49200.0
2011-06-24 15:20:00,71.73,71.73,71.57,71.63,55400.0,52.3779,52.3779,52.261,52.3049,55400.0
2011-06-24 15:30:00,71.63,71.78,71.63,71.65,73500.0,52.3049,52.4144,52.3049,52.3195,73500.0
2011-06-24 15:40:00,71.66,71.8,71.62,71.63,146300.0,52.3268,52.429,52.2975,52.3049,146300.0
2011-06-24 15:50:00,71.64,71.83,71.64,71.74,263600.0,52.3122,52.4509,52.3122,52.3852,263600.0
2011-06-27 09:30:00,71.4,71.84,71.4,71.47,74700.0,52.1369,52.4582,52.1369,52.188,74700.0
2011-06-27 09:40:00,71.48,71.87,71.38,71.84,39100.0,52.1953,52.4801,52.1223,52.4582,39100.0
2011-06-27 09:50:00,71.85,72.05,71.85,71.93,28400.0,52.4655,52.6115,52.4655,52.5239,28400.0
2011-06-27 10:00:00,71.94,71.95,71.6,71.6,42700.0,52.5312,52.5385,52.2829,52.2829,42700.0
2011-06-27 10:10:00,71.6,71.82,71.53,71.82,32900.0,52.2829,52.4436,52.2318,52.4436,32900.0
2011-06-27 10:20:00,71.82,72.14,71.8,72.14,20500.0,52.4436,52.6773,52.429,52.6773,20500.0
2011-06-27 10:30:00,72.15,72.18,71.82,71.82,33100.0,52.6846,52.7065,52.4436,52.4436,33100.0
2011-06-27 10:40:00,71.82,72.06,71.82,72.01,23000.0,52.4436,52.6188,52.4436,52.5823,23000.0
2011-06-27 10:50:00,72.04,72.04,71.94,71.96,19800.0,52.6042,52.6042,52.5312,52.5458,19800.0
2011-06-27 11:00:00,71.97,72.0,71.77,71.77,27300.0,52.5531,52.575,52.4071,52.4071,27300.0
2011-06-27 11:10:00,71.76,71.89,71.72,71.77,33500.0,52.3998,52.4947,52.3706,52.4071,33500.0
2011-06-27 11:20:00,71.77,71.84,71.73,71.75,17900.0,52.4071,52.4582,52.3779,52.3925,17900.0
2011-06-27 11:30:00,71.73,71.9,71.72,71.9,19300.0,52.3779,52.502,52.3706,52.502,19300.0
2011-06-27 11:40:00,71.91,71.93,71.85,71.91,23800.0,52.5093,52.5239,52.4655,52.5093,23800.0
2011-06-27 11:50:00,71.9,72.1,71.87,72.1,37700.0,52.502,52.6481,52.4801,52.6481,37700.0
2011-06-27 12:00:00,72.1,72.13,71.99,72.0,18900.0,52.6481,52.67,52.5677,52.575,18900.0
2011-06-27 12:10:00,72.0,72.05,71.92,71.97,28700.0,52.575,52.6115,52.5166,52.5531,28700.0
2011-06-27 12:20:00,71.99,72.13,71.99,72.11,28200.0,52.5677,52.67,52.5677,52.6554,28200.0
2011-06-27 12:30:00,72.12,72.18,72.1,72.17,21800.0,52.6627,52.7065,52.6481,52.6992,21800.0
2011-06-27 12:40:00,72.17,72.17,72.1,72.12,22900.0,52.6992,52.6992,52.6481,52.6627,22900.0
2011-06-27 12:50:00,72.12,72.19,72.09,72.18,26200.0,52.6627,52.7138,52.6407,52.7065,26200.0
2011-06-27 13:00:00,72.17,72.28,72.17,72.24,41400.0,52.6992,52.7795,52.6992,52.7503,41400.0
2011-06-27 13:10:00,72.24,72.27,72.2,72.23,27600.0,52.7503,52.7722,52.7211,52.743,27600.0
2011-06-27 13:20:00,72.22,72.23,72.09,72.11,29100.0,52.7357,52.743,52.6407,52.6554,29100.0
2011-06-27 13:30:00,72.11,72.12,72.03,72.07,31400.0,52.6554,52.6627,52.5969,52.6261,31400.0
2011-06-27 13:40:00,72.07,72.08,71.99,72.02,22600.0,52.6261,52.6334,52.5677,52.5896,22600.0
2011-06-27 13:50:00,72.03,72.11,72.01,72.1,35600.0,52.5969,52.6554,52.5823,52.6481,35600.0
2011-06-27 14:00:00,72.1,72.3,72.1,72.29,62300.0,52.6481,52.7941,52.6481,52.7868,62300.0
2011-06-27 14:10:00,72.29,72.36,72.29,72.31,24600.0,52.7868,52.8379,52.7868,52.8014,24600.0
2011-06-27 14:20:00,72.3,72.37,72.28,72.35,30100.0,52.7941,52.8452,52.7795,52.8306,30100.0
2011-06-27 14:30:00,72.36,72.38,72.31,72.34,28600.0,52.8379,52.8525,52.8014,52.8233,28600.0
2011-06-27 14:40:00,72.35,72.41,72.35,72.37,29300.0,52.8306,52.8744,52.8306,52.8452,29300.0
2011-06-27 14:50:00,72.37,72.37,72.29,72.29,25600.0,52.8452,52.8452,52.7868,52.7868,25600.0
2011-06-27 15:00:00,72.31,72.37,72.21,72.21,30200.0,52.8014,52.8452,52.7284,52.7284,30200.0
2011-06-27 15:10:00,72.21,72.3,72.21,72.26,28400.0,52.7284,52.7941,52.7284,52.7649,28400.0
2011-06-27 15:20:00,72.27,72.35,72.18,72.18,62100.0,52.7722,52.8306,52.7065,52.7065,62100.0
2011-06-27 15:30:00,72.17,72.26,72.17,72.22,39100.0,52.6992,52.7649,52.6992,52.7357,39100.0
2011-06-27 15:40:00,72.22,72.25,72.12,72.15,93500.0,52.7357,52.7576,52.6627,52.6846,93500.0
2011-06-27 15:50:00,72.15,72.19,72.08,72.14,148900.0,52.6846,52.7138,52.6334,52.6773,148900.0
2011-06-28 09:30:00,72.52,72.52,72.05,72.2,47600.0,52.9547,52.9547,52.6115,52.7211,47600.0
2011-06-28 09:40:00,72.17,72.4,72.17,72.35,27400.0,52.6992,52.8671,52.6992,52.8306,27400.0
2011-06-28 09:50:00,72.36,72.45,72.3,72.44,24900.0,52.8379,52.9036,52.7941,52.8963,24900.0
2011-06-28 10:00:00,72.42,72.75,72.41,72.75,30600.0,52.8817,53.1227,52.8744,53.1227,30600.0
2011-06-28 10:10:00,72.74,72.97,72.73,72.78,53200.0,53.1154,53.2833,53.1081,53.1446,53200.0
2011-06-28 10:20:00,72.77,72.77,72.6,72.75,27300.0,53.1373,53.1373,53.0132,53.1227,27300.0
2011-06-28 10:30:00,72.73,72.85,72.7,72.7,34400.0,53.1081,53.1957,53.0862,53.0862,34400.0
2011-06-28 10:40:00,72.7,72.75,72.63,72.64,29500.0,53.0862,53.1227,53.0351,53.0424,29500.0
2011-06-28 10:50:00,72.61,72.64,72.51,72.55,28200.0,53.0205,53.0424,52.9474,52.9766,28200.0
2011-06-28 11:00:00,72.56,72.68,72.53,72.66,20700.0,52.9839,53.0716,52.962,53.057,20700.0
2011-06-28 11:10:00,72.67,72.72,72.59,72.6,22700.0,53.0643,53.1008,53.0059,53.0132,22700.0
2011-06-28 11:20:00,72.6,72.73,72.58,72.6,21500.0,53.0132,53.1081,52.9986,53.0132,21500.0
2011-06-28 11:30:00,72.62,72.72,72.61,72.72,40300.0,53.0278,53.1008,53.0205,53.1008,40300.0
2011-06-28 11:40:00,72.71,72.81,72.68,72.77,40300.0,53.0935,53.1665,53.0716,53.1373,40300.0
2011-06-28 11:50:00,72.77,72.91,72.73,72.84,24600.0,53.1373,53.2395,53.1081,53.1884,24600.0
2011-06-28 12:00:00,72.84,73.02,72.83,72.99,18500.0,53.1884,53.3198,53.1811,53.2979,18500.0
2011-06-28 12:10:00,72.99,73.0,72.91,72.92,29900.0,53.2979,53.3052,53.2395,53.2468,29900.0
2011-06-28 12:20:00,72.91,72.94,72.83,72.87,81200.0,53.2395,53.2614,53.1811,53.2103,81200.0
2011-06-28 12:30:00,72.87,72.89,72.61,72.63,76900.0,53.2103,53.2249,53.0205,53.0351,76900.0
2011-06-28 12:40:00,72.62,72.64,72.5,72.63,59600.0,53.0278,53.0424,52.9401,53.0351,59600.0
2011-06-28 12:50:00,72.63,72.63,72.55,72.61,27800.0,53.0351,53.0351,52.9766,53.0205,27800.0
2011-06-28 13:00:00,72.61,72.69,72.56,72.67,27300.0,53.0205,53.0789,52.9839,53.0643,27300.0
2011-06-28 13:10:00,72.66,72.72,72.65,72.68,31200.0,53.057,53.1008,53.0497,53.0716,31200.0
2011-06-28 13:20:00,72.67,72.71,72.65,72.71,29600.0,53.0643,53.0935,53.0497,53.0935,29600.0
2011-06-28 13:30:00,72.7,72.7,72.6,72.66,38300.0,53.0862,53.0862,53.0132,53.057,38300.0
2011-06-28 13:40:00,72.65,72.7,72.59,72.68,70400.0,53.0497,53.0862,53.0059,53.0716,70400.0
2011-06-28 13:50:00,72.66,72.75,72.64,72.73,40000.0,53.057,53.1227,53.0424,53.1081,40000.0
2011-06-28 14:00:00,72.72,72.82,72.72,72.75,44300.0,53.1008,53.1738,53.1008,53.1227,44300.0
2011-06-28 14:10:00,72.73,72.9,72.73,72.9,24300.0,53.1081,53.2322,53.1081,53.2322,24300.0
2011-06-28 14:20:00,72.89,73.05,72.86,73.05,46400.0,53.2249,53.3417,53.203,53.3417,46400.0
2011-06-28 14:30:00,73.05,73.15,72.99,73.12,44500.0,53.3417,53.4148,53.2979,53.3929,44500.0
2011-06-28 14:40:00,73.13,73.15,73.02,73.08,37700.0,53.4002,53.4148,53.3198,53.3637,37700.0
2011-06-28 14:50:00,73.07,73.14,73.02,73.07,37500.0,53.3564,53.4075,53.3198,53.3564,37500.0
2011-06-28 15:00:00,73.06,73.07,72.96,72.99,31100.0,53.3491,53.3564,53.276,53.2979,31100.0
2011-06-28 15:10:00,72.98,72.98,72.88,72.93,41000.0,53.2906,53.2906,53.2176,53.2541,41000.0
2011-06-28 15:20:00,72.94,73.0,72.91,72.98,47200.0,53.2614,53.3052,53.2395,53.2906,47200.0
2011-06-28 15:30:00,72.96,73.0,72.89,72.92,42200.0,53.276,53.3052,53.2249,53.2468,42200.0
2011-06-28 15:40:00,72.92,72.99,72.83,72.9,64100.0,53.2468,53.2979,53.1811,53.2322,64100.0
2011-06-28 15:50:00,72.9,73.03,72.87,73.01,96100.0,53.2322,53.3271,53.2103,53.3125,96100.0
2011-06-29 09:30:00,73.48,73.82,73.45,73.68,66900.0,53.6557,53.904,53.6338,53.8018,66900.0
2011-06-29 09:40:00,73.68,73.68,73.43,73.44,42900.0,53.8018,53.8018,53.6192,53.6265,42900.0
2011-06-29 09:50:00,73.42,73.44,73.22,73.43,28100.0,53.6119,53.6265,53.4659,53.6192,28100.0
2011-06-29 10:00:00,73.43,73.58,73.3,73.35,78100.0,53.6192,53.7288,53.5243,53.5608,78100.0
2011-06-29 10:10:00,73.35,73.49,73.3,73.45,82300.0,53.5608,53.663,53.5243,53.6338,82300.0
2011-06-29 10:20:00,73.45,73.5,73.39,73.47,46200.0,53.6338,53.6703,53.59,53.6484,46200.0
2011-06-29 10:30:00,73.46,73.48,73.33,73.34,35200.0,53.6411,53.6557,53.5462,53.5535,35200.0
2011-06-29 10:40:00,73.35,73.39,73.3,73.38,64900.0,53.5608,53.59,53.5243,53.5827,64900.0
2011-06-29 10:50:00,73.39,73.66,73.34,73.64,38100.0,53.59,53.7872,53.5535,53.7726,38100.0
2011-06-29 11:00:00,73.63,73.67,73.52,73.66,43000.0,53.7653,53.7945,53.6849,53.7872,43000.0
2011-06-29 11:10:00,73.67,73.86,73.66,73.84,58900.0,53.7945,53.9332,53.7872,53.9186,58900.0
2011-06-29 11:20:00,73.82,73.85,73.78,73.8,45000.0,53.904,53.9259,53.8748,53.8894,45000.0
2011-06-29 11:30:00,73.8,73.85,73.77,73.81,57600.0,53.8894,53.9259,53.8675,53.8967,57600.0
2011-06-29 11:40:00,73.8,73.95,73.75,73.93,50200.0,53.8894,53.9989,53.8529,53.9843,50200.0
2011-06-29 11:50:00,73.94,74.18,73.94,74.05,91700.0,53.9916,54.1669,53.9916,54.072,91700.0
2011-06-29 12:00:00,74.06,74.29,74.04,74.25,29500.0,54.0793,54.2472,54.0647,54.218,29500.0
2011-06-29 12:10:00,74.25,74.25,74.09,74.1,23800.0,54.218,54.218,54.1012,54.1085,23800.0
2011-06-29 12:20:00,74.1,74.15,74.07,74.1,39300.0,54.1085,54.145,54.0866,54.1085,39300.0
2011-06-29 12:30:00,74.1,74.15,74.09,74.11,33100.0,54.1085,54.145,54.1012,54.1158,33100.0
2011-06-29 12:40:00,74.11,74.11,73.92,73.94,37600.0,54.1158,54.1158,53.977,53.9916,37600.0
2011-06-29 12:50:00,73.96,73.96,73.79,73.8,33000.0,54.0062,54.0062,53.8821,53.8894,33000.0
2011-06-29 13:00:00,73.81,73.98,73.8,73.98,23800.0,53.8967,54.0208,53.8894,54.0208,23800.0
2011-06-29 13:10:00,74.0,74.06,73.95,73.97,23100.0,54.0354,54.0793,53.9989,54.0135,23100.0
2011-06-29 13:20:00,73.96,73.97,73.84,73.92,26100.0,54.0062,54.0135,53.9186,53.977,26100.0
2011-06-29 13:30:00,73.92,74.09,73.91,74.04,39600.0,53.977,54.1012,53.9697,54.0647,39600.0
2011-06-29 13:40:00,74.04,74.1,73.95,74.02,40100.0,54.0647,54.1085,53.9989,54.0501,40100.0
2011-06-29 13:50:00,74.02,74.03,73.91,73.96,33700.0,54.0501,54.0574,53.9697,54.0062,33700.0
2011-06-29 14:00:00,73.95,74.06,73.82,73.83,66300.0,53.9989,54.0793,53.904,53.9113,66300.0
2011-06-29 14:10:00,73.84,73.9,73.78,73.84,103000.0,53.9186,53.9624,53.8748,53.9186,103000.0
2011-06-29 14:20:00,73.82,73.91,73.75,73.9,120100.0,53.904,53.9697,53.8529,53.9624,120100.0
2011-06-29 14:30:00,73.89,73.97,73.87,73.9,63100.0,53.9551,54.0135,53.9405,53.9624,63100.0
2011-06-29 14:40:00,73.91,73.92,73.7,73.75,109700.0,53.9697,53.977,53.8164,53.8529,109700.0
2011-06-29 14:50:00,73.76,74.06,73.75,74.05,110500.0,53.8602,54.0793,53.8529,54.072,110500.0
2011-06-29 15:00:00,74.05,74.15,74.02,74.06,55300.0,54.072,54.145,54.0501,54.0793,55300.0
2011-06-29 15:10:00,74.06,74.09,73.99,73.99,113300.0,54.0793,54.1012,54.0281,54.0281,113300.0
2011-06-29 15:20:00,73.99,74.11,73.93,73.99,124900.0,54.0281,54.1158,53.9843,54.0281,124900.0
2011-06-29 15:30:00,73.99,74.25,73.98,74.25,102900.0,54.0281,54.218,54.0208,54.218,102900.0
2011-06-29 15:40:00,74.25,74.28,74.11,74.17,144300.0,54.218,54.2399,54.1158,54.1596,144300.0
2011-06-29 15:50:00,74.17,74.34,74.16,74.2,203600.0,54.1596,54.2837,54.1523,54.1815,203600.0
2011-06-30 09:30:00,74.22,74.38,74.16,74.29,60500.0,54.1961,54.3129,54.1523,54.2472,60500.0
2011-06-30 09:40:00,74.28,75.31,74.25,75.13,149800.0,54.2399,54.992,54.218,54.8606,149800.0
2011-06-30 09:50:00,75.14,75.2,74.96,75.16,63900.0,54.8679,54.9117,54.7364,54.8825,63900.0
2011-06-30 10:00:00,75.18,75.5,75.18,75.44,79500.0,54.8971,55.1308,54.8971,55.0869,79500.0
2011-06-30 10:10:00,75.45,75.45,75.25,75.33,52000.0,55.0942,55.0942,54.9482,55.0066,52000.0
2011-06-30 10:20:00,75.34,75.67,75.34,75.57,78800.0,55.0139,55.2549,55.0139,55.1819,78800.0
2011-06-30 10:30:00,75.57,75.74,75.55,75.65,89300.0,55.1819,55.306,55.1673,55.2403,89300.0
2011-06-30 10:40:00,75.64,75.82,75.59,75.62,70000.0,55.233,55.3644,55.1965,55.2184,70000.0
2011-06-30 10:50:00,75.62,75.65,75.54,75.61,34500.0,55.2184,55.2403,55.16,55.2111,34500.0
2011-06-30 11:00:00,75.63,75.76,75.61,75.65,44000.0,55.2257,55.3206,55.2111,55.2403,44000.0
2011-06-30 11:10:00,75.65,75.76,75.65,75.7,50600.0,55.2403,55.3206,55.2403,55.2768,50600.0
2011-06-30 11:20:00,75.7,75.73,75.52,75.53,37600.0,55.2768,55.2987,55.1454,55.1527,37600.0
2011-06-30 11:30:00,75.53,75.53,75.38,75.44,112500.0,55.1527,55.1527,55.0431,55.0869,112500.0
2011-06-30 11:40:00,75.44,75.48,75.28,75.34,47000.0,55.0869,55.1162,54.9701,55.0139,47000.0
2011-06-30 11:50:00,75.34,75.35,75.29,75.33,34400.0,55.0139,55.0212,54.9774,55.0066,34400.0
2011-06-30 12:00:00,75.32,75.45,75.32,75.4,29300.0,54.9993,55.0942,54.9993,55.0577,29300.0
2011-06-30 12:10:00,75.4,75.41,75.37,75.39,38500.0,55.0577,55.065,55.0358,55.0504,38500.0
2011-06-30 12:20:00,75.38,75.41,75.34,75.35,38900.0,55.0431,55.065,55.0139,55.0212,38900.0
2011-06-30 12:30:00,75.34,75.34,75.11,75.12,30700.0,55.0139,55.0139,54.846,54.8533,30700.0
2011-06-30 12:40:00,75.14,75.16,74.98,75.14,42000.0,54.8679,54.8825,54.7511,54.8679,42000.0
2011-06-30 12:50:00,75.15,75.18,75.1,75.11,7700.0,54.8752,54.8971,54.8387,54.846,7700.0
2011-06-30 13:00:00,75.09,75.16,75.06,75.06,18000.0,54.8314,54.8825,54.8095,54.8095,18000.0
2011-06-30 13:10:00,75.06,75.06,74.88,74.91,32900.0,54.8095,54.8095,54.678,54.6999,32900.0
2011-06-30 13:20:00,74.92,74.98,74.85,74.87,24300.0,54.7072,54.7511,54.6561,54.6707,24300.0
2011-06-30 13:30:00,74.87,74.87,74.69,74.72,47200.0,54.6707,54.6707,54.5393,54.5612,47200.0
2011-06-30 13:40:00,74.71,74.81,74.68,74.78,20300.0,54.5539,54.6269,54.532,54.605,20300.0
2011-06-30 13:50:00,74.79,74.83,74.77,74.77,17300.0,54.6123,54.6415,54.5977,54.5977,17300.0
2011-06-30 14:00:00,74.78,74.8,74.72,74.78,28700.0,54.605,54.6196,54.5612,54.605,28700.0
2011-06-30 14:10:00,74.79,74.79,74.75,74.77,14100.0,54.6123,54.6123,54.5831,54.5977,14100.0
2011-06-30 14:20:00,74.75,74.76,74.66,74.66,29700.0,54.5831,54.5904,54.5174,54.5174,29700.0
2011-06-30 14:30:00,74.67,74.79,74.66,74.77,71600.0,54.5247,54.6123,54.5174,54.5977,71600.0
2011-06-30 14:40:00,74.78,74.93,74.78,74.81,29600.0,54.605,54.7145,54.605,54.6269,29600.0
2011-06-30 14:50:00,74.83,74.92,74.77,74.88,22000.0,54.6415,54.7072,54.5977,54.678,22000.0
2011-06-30 15:00:00,74.89,74.91,74.81,74.82,20400.0,54.6853,54.6999,54.6269,54.6342,20400.0
2011-06-30 15:10:00,74.82,74.87,74.77,74.86,20600.0,54.6342,54.6707,54.5977,54.6634,20600.0
2011-06-30 15:20:00,74.87,74.93,74.84,74.87,32300.0,54.6707,54.7145,54.6488,54.6707,32300.0
2011-06-30 15:30:00,74.88,75.0,74.87,74.99,42700.0,54.678,54.7657,54.6707,54.7584,42700.0
2011-06-30 15:40:00,74.99,75.05,74.9,74.99,75100.0,54.7584,54.8022,54.6926,54.7584,75100.0
2011-06-30 15:50:00,74.98,74.99,74.88,74.9,130400.0,54.7511,54.7584,54.678,54.6926,130400.0
2011-07-01 09:30:00,75.0,75.0,74.43,74.44,89000.0,54.7657,54.7657,54.3494,54.3567,89000.0
2011-07-01 09:40:00,74.44,75.08,74.44,75.01,60300.0,54.3567,54.8241,54.3567,54.773,60300.0
2011-07-01 09:50:00,75.03,75.18,74.95,75.05,36100.0,54.7876,54.8971,54.7291,54.8022,36100.0
2011-07-01 10:00:00,75.04,75.8,75.04,75.56,97000.0,54.7949,55.3498,54.7949,55.1746,97000.0
2011-07-01 10:10:00,75.59,75.76,75.54,75.65,56500.0,55.1965,55.3206,55.16,55.2403,56500.0
2011-07-01 10:20:00,75.64,75.8,75.63,75.72,49000.0,55.233,55.3498,55.2257,55.2914,49000.0
2011-07-01 10:30:00,75.72,75.98,75.69,75.96,76000.0,55.2914,55.4813,55.2695,55.4667,76000.0
2011-07-01 10:40:00,75.95,76.0,75.87,75.98,75200.0,55.4594,55.4959,55.4009,55.4813,75200.0
2011-07-01 10:50:00,75.99,76.12,75.96,76.08,95800.0,55.4886,55.5835,55.4667,55.5543,95800.0
2011-07-01 11:00:00,76.08,76.25,76.06,76.25,94000.0,55.5543,55.6784,55.5397,55.6784,94000.0
2011-07-01 11:10:00,76.25,76.39,76.24,76.39,60500.0,55.6784,55.7806,55.6711,55.7806,60500.0
2011-07-01 11:20:00,76.4,76.46,76.32,76.36,57000.0,55.7879,55.8318,55.7295,55.7587,57000.0
2011-07-01 11:30:00,76.36,76.45,76.11,76.11,53100.0,55.7587,55.8245,55.5762,55.5762,53100.0
2011-07-01 11:40:00,76.11,76.17,76.02,76.02,38000.0,55.5762,55.62,55.5105,55.5105,38000.0
2011-07-01 11:50:00,76.02,76.16,75.97,76.08,38700.0,55.5105,55.6127,55.474,55.5543,38700.0
2011-07-01 12:00:00,76.09,76.2,76.04,76.15,38700.0,55.5616,55.6419,55.5251,55.6054,38700.0
2011-07-01 12:10:00,76.13,76.19,76.06,76.1,34700.0,55.5908,55.6346,55.5397,55.5689,34700.0
2011-07-01 12:20:00,76.1,76.16,76.04,76.12,50000.0,55.5689,55.6127,55.5251,55.5835,50000.0
2011-07-01 12:30:00,76.11,76.11,76.02,76.03,35700.0,55.5762,55.5762,55.5105,55.5178,35700.0
2011-07-01 12:40:00,76.04,76.04,75.89,75.92,47000.0,55.5251,55.5251,55.4155,55.4374,47000.0
2011-07-01 12:50:00,75.92,75.92,75.83,75.91,54000.0,55.4374,55.4374,55.3717,55.4301,54000.0
2011-07-01 13:00:00,75.91,76.1,75.88,76.08,46600.0,55.4301,55.5689,55.4082,55.5543,46600.0
2011-07-01 13:10:00,76.08,76.25,76.07,76.2,54400.0,55.5543,55.6784,55.547,55.6419,54400.0
2011-07-01 13:20:00,76.21,76.21,76.04,76.12,52800.0,55.6492,55.6492,55.5251,55.5835,52800.0
2011-07-01 13:30:00,76.13,76.24,76.05,76.21,40800.0,55.5908,55.6711,55.5324,55.6492,40800.0
2011-07-01 13:40:00,76.2,76.21,76.08,76.15,61300.0,55.6419,55.6492,55.5543,55.6054,61300.0
2011-07-01 13:50:00,76.15,76.33,76.15,76.33,69100.0,55.6054,55.7368,55.6054,55.7368,69100.0
2011-07-01 14:00:00,76.33,76.42,76.31,76.42,68600.0,55.7368,55.8026,55.7222,55.8026,68600.0
2011-07-01 14:10:00,76.41,76.53,76.41,76.49,75300.0,55.7952,55.8829,55.7952,55.8537,75300.0
2011-07-01 14:20:00,76.49,76.55,76.46,76.53,61300.0,55.8537,55.8975,55.8318,55.8829,61300.0
2011-07-01 14:30:00,76.53,76.76,76.52,76.76,89800.0,55.8829,56.0508,55.8756,56.0508,89800.0
2011-07-01 14:40:00,76.76,76.83,76.73,76.83,96800.0,56.0508,56.1019,56.0289,56.1019,96800.0
2011-07-01 14:50:00,76.82,77.01,76.82,76.97,108100.0,56.0946,56.2334,56.0946,56.2042,108100.0
2011-07-01 15:00:00,76.96,76.97,76.83,76.86,74000.0,56.1969,56.2042,56.1019,56.1238,74000.0
2011-07-01 15:10:00,76.86,76.97,76.86,76.86,80000.0,56.1238,56.2042,56.1238,56.1238,80000.0
2011-07-01 15:20:00,76.86,76.86,76.74,76.75,74100.0,56.1238,56.1238,56.0362,56.0435,74100.0
2011-07-01 15:30:00,76.75,76.87,76.75,76.87,61900.0,56.0435,56.1311,56.0435,56.1311,61900.0
2011-07-01 15:40:00,76.86,77.08,76.86,77.0,160800.0,56.1238,56.2845,56.1238,56.2261,160800.0
2011-07-01 15:50:00,77.0,77.02,76.86,76.93,195100.0,56.2261,56.2407,56.1238,56.175,195100.0
2011-07-05 09:30:00,76.73,76.8,76.0,76.03,84500.0,56.0289,56.08,55.4959,55.5178,84500.0
2011-07-05 09:40:00,76.01,76.24,75.9,76.21,65800.0,55.5032,55.6711,55.4228,55.6492,65800.0
2011-07-05 09:50:00,76.22,76.26,75.99,76.11,62100.0,55.6565,55.6857,55.4886,55.5762,62100.0
2011-07-05 10:00:00,76.13,76.32,75.97,76.06,118000.0,55.5908,55.7295,55.474,55.5397,118000.0
2011-07-05 10:10:00,76.05,76.11,75.77,75.82,114100.0,55.5324,55.5762,55.3279,55.3644,114100.0
2011-07-05 10:20:00,75.82,75.98,75.77,75.96,55300.0,55.3644,55.4813,55.3279,55.4667,55300.0
2011-07-05 10:30:00,75.95,76.14,75.94,76.04,35200.0,55.4594,55.5981,55.4521,55.5251,35200.0
2011-07-05 10:40:00,76.04,76.22,76.03,76.04,30900.0,55.5251,55.6565,55.5178,55.5251,30900.0
2011-07-05 10:50:00,76.03,76.07,75.88,75.88,23800.0,55.5178,55.547,55.4082,55.4082,23800.0
2011-07-05 11:00:00,75.89,75.94,75.78,75.93,50900.0,55.4155,55.4521,55.3352,55.4447,50900.0
2011-07-05 11:10:00,75.93,76.08,75.9,76.07,24400.0,55.4447,55.5543,55.4228,55.547,24400.0
2011-07-05 11:20:00,76.08,76.18,75.98,76.04,26400.0,55.5543,55.6273,55.4813,55.5251,26400.0
2011-07-05 11:30:00,76.05,76.16,76.0,76.05,20700.0,55.5324,55.6127,55.4959,55.5324,20700.0
2011-07-05 11:40:00,76.04,76.3,76.01,76.25,17300.0,55.5251,55.7149,55.5032,55.6784,17300.0
2011-07-05 11:50:00,76.25,76.36,76.24,76.36,9700.0,55.6784,55.7587,55.6711,55.7587,9700.0
2011-07-05 12:00:00,76.38,76.4,76.3,76.37,17800.0,55.7733,55.7879,55.7149,55.766,17800.0
2011-07-05 12:10:00,76.39,76.45,76.38,76.41,21400.0,55.7806,55.8245,55.7733,55.7952,21400.0
2011-07-05 12:20:00,76.41,76.46,76.36,76.44,57500.0,55.7952,55.8318,55.7587,55.8172,57500.0
2011-07-05 12:30:00,76.44,76.45,76.33,76.35,14200.0,55.8172,55.8245,55.7368,55.7514,14200.0
2011-07-05 12:40:00,76.36,76.47,76.35,76.36,18300.0,55.7587,55.8391,55.7514,55.7587,18300.0
2011-07-05 12:50:00,76.36,76.42,76.31,76.41,17400.0,55.7587,55.8026,55.7222,55.7952,17400.0
2011-07-05 13:00:00,76.43,76.5,76.41,76.45,46000.0,55.8099,55.861,55.7952,55.8245,46000.0
2011-07-05 13:10:00,76.45,76.47,76.31,76.31,70100.0,55.8245,55.8391,55.7222,55.7222,70100.0
2011-07-05 13:20:00,76.31,76.32,76.24,76.24,17700.0,55.7222,55.7295,55.6711,55.6711,17700.0
2011-07-05 13:30:00,76.24,76.28,76.21,76.28,29600.0,55.6711,55.7003,55.6492,55.7003,29600.0
2011-07-05 13:40:00,76.27,76.38,76.26,76.38,22500.0,55.693,55.7733,55.6857,55.7733,22500.0
2011-07-05 13:50:00,76.38,76.45,76.35,76.41,17700.0,55.7733,55.8245,55.7514,55.7952,17700.0
2011-07-05 14:00:00,76.42,76.48,76.25,76.27,58600.0,55.8026,55.8464,55.6784,55.693,58600.0
2011-07-05 14:10:00,76.26,76.38,76.15,76.15,41700.0,55.6857,55.7733,55.6054,55.6054,41700.0
2011-07-05 14:20:00,76.16,76.17,75.96,76.01,39800.0,55.6127,55.62,55.4667,55.5032,39800.0
2011-07-05 14:30:00,76.0,76.2,75.97,76.17,51500.0,55.4959,55.6419,55.474,55.62,51500.0
2011-07-05 14:40:00,76.18,76.19,76.09,76.12,40800.0,55.6273,55.6346,55.5616,55.5835,40800.0
2011-07-05 14:50:00,76.13,76.18,76.07,76.16,32900.0,55.5908,55.6273,55.547,55.6127,32900.0
2011-07-05 15:00:00,76.16,76.31,76.09,76.3,51000.0,55.6127,55.7222,55.5616,55.7149,51000.0
2011-07-05 15:10:00,76.3,76.3,76.19,76.25,38100.0,55.7149,55.7149,55.6346,55.6784,38100.0
2011-07-05 15:20:00,76.24,76.36,76.24,76.3,42400.0,55.6711,55.7587,55.6711,55.7149,42400.0
2011-07-05 15:30:00,76.31,76.39,76.23,76.25,56500.0,55.7222,55.7806,55.6638,55.6784,56500.0
2011-07-05 15:40:00,76.25,76.25,76.02,76.03,86700.0,55.6784,55.6784,55.5105,55.5178,86700.0
2011-07-05 15:50:00,76.04,76.07,75.94,75.99,181500.0,55.5251,55.547,55.4521,55.4886,181500.0
2011-07-06 09:30:00,75.92,76.5,75.81,76.37,63400.0,55.4374,55.861,55.3571,55.766,63400.0
2011-07-06 09:40:00,76.37,76.42,76.19,76.23,57200.0,55.766,55.8026,55.6346,55.6638,57200.0
2011-07-06 09:50:00,76.24,76.27,75.85,75.91,72100.0,55.6711,55.693,55.3863,55.4301,72100.0
2011-07-06 10:00:00,75.92,76.06,75.73,75.89,70000.0,55.4374,55.5397,55.2987,55.4155,70000.0
2011-07-06 10:10:00,75.9,76.04,75.88,75.92,32500.0,55.4228,55.5251,55.4082,55.4374,32500.0
2011-07-06 10:20:00,75.93,76.08,75.9,76.07,39600.0,55.4447,55.5543,55.4228,55.547,39600.0
2011-07-06 10:30:00,76.07,76.11,75.89,76.02,38100.0,55.547,55.5762,55.4155,55.5105,38100.0
2011-07-06 10:40:00,76.03,76.05,75.88,75.94,26600.0,55.5178,55.5324,55.4082,55.4521,26600.0
2011-07-06 10:50:00,75.94,76.25,75.91,76.25,80900.0,55.4521,55.6784,55.4301,55.6784,80900.0
2011-07-06 11:00:00,76.25,76.33,76.13,76.14,29500.0,55.6784,55.7368,55.5908,55.5981,29500.0
2011-07-06 11:10:00,76.16,76.42,76.14,76.42,25300.0,55.6127,55.8026,55.5981,55.8026,25300.0
2011-07-06 11:20:00,76.41,76.57,76.4,76.57,37500.0,55.7952,55.9121,55.7879,55.9121,37500.0
2011-07-06 11:30:00,76.57,76.64,76.48,76.58,27300.0,55.9121,55.9632,55.8464,55.9194,27300.0
2011-07-06 11:40:00,76.57,76.74,76.57,76.7,42700.0,55.9121,56.0362,55.9121,56.007,42700.0
2011-07-06 11:50:00,76.7,76.73,76.63,76.71,26700.0,56.007,56.0289,55.9559,56.0143,26700.0
2011-07-06 12:00:00,76.72,76.73,76.61,76.63,43200.0,56.0216,56.0289,55.9413,55.9559,43200.0
2011-07-06 12:10:00,76.64,76.71,76.64,76.7,22800.0,55.9632,56.0143,55.9632,56.007,22800.0
2011-07-06 12:20:00,76.71,76.72,76.63,76.69,25000.0,56.0143,56.0216,55.9559,55.9997,25000.0
2011-07-06 12:30:00,76.69,76.74,76.65,76.72,21100.0,55.9997,56.0362,55.9705,56.0216,21100.0
2011-07-06 12:40:00,76.73,76.76,76.64,76.68,38100.0,56.0289,56.0508,55.9632,55.9924,38100.0
2011-07-06 12:50:00,76.68,76.76,76.62,76.74,44600.0,55.9924,56.0508,55.9486,56.0362,44600.0
2011-07-06 13:00:00,76.75,76.81,76.68,76.69,20600.0,56.0435,56.0873,55.9924,55.9997,20600.0
2011-07-06 13:10:00,76.7,76.7,76.53,76.55,39700.0,56.007,56.007,55.8829,55.8975,39700.0
2011-07-06 13:20:00,76.56,76.59,76.38,76.44,32800.0,55.9048,55.9267,55.7733,55.8172,32800.0
2011-07-06 13:30:00,76.44,76.58,76.4,76.58,26700.0,55.8172,55.9194,55.7879,55.9194,26700.0
2011-07-06 13:40:00,76.57,76.61,76.51,76.52,26000.0,55.9121,55.9413,55.8683,55.8756,26000.0
2011-07-06 13:50:00,76.53,76.61,76.44,76.58,14400.0,55.8829,55.9413,55.8172,55.9194,14400.0
2011-07-06 14:00:00,76.56,76.62,76.44,76.44,19100.0,55.9048,55.9486,55.8172,55.8172,19100.0
2011-07-06 14:10:00,76.44,76.58,76.44,76.57,18400.0,55.8172,55.9194,55.8172,55.9121,18400.0
2011-07-06 14:20:00,76.58,76.6,76.48,76.57,33100.0,55.9194,55.934,55.8464,55.9121,33100.0
2011-07-06 14:30:00,76.59,76.7,76.54,76.69,25800.0,55.9267,56.007,55.8902,55.9997,25800.0
2011-07-06 14:40:00,76.69,76.77,76.63,76.74,15300.0,55.9997,56.0581,55.9559,56.0362,15300.0
2011-07-06 14:50:00,76.73,76.73,76.58,76.58,22200.0,56.0289,56.0289,55.9194,55.9194,22200.0
2011-07-06 15:00:00,76.58,76.59,76.44,76.49,108400.0,55.9194,55.9267,55.8172,55.8537,108400.0
2011-07-06 15:10:00,76.5,76.52,76.32,76.35,47000.0,55.861,55.8756,55.7295,55.7514,47000.0
2011-07-06 15:20:00,76.36,76.46,76.36,76.41,48900.0,55.7587,55.8318,55.7587,55.7952,48900.0
2011-07-06 15:30:00,76.41,76.44,76.33,76.36,52500.0,55.7952,55.8172,55.7368,55.7587,52500.0
2011-07-06 15:40:00,76.37,76.5,76.35,76.36,72400.0,55.766,55.861,55.7514,55.7587,72400.0
2011-07-06 15:50:00,76.37,76.46,76.36,76.43,112500.0,55.766,55.8318,55.7587,55.8099,112500.0
2011-07-07 09:30:00,77.08,77.2,76.73,76.73,66700.0,56.2845,56.3721,56.0289,56.0289,66700.0
2011-07-07 09:40:00,76.78,76.83,76.46,76.6,86900.0,56.0654,56.1019,55.8318,55.934,86900.0
2011-07-07 09:50:00,76.6,76.9,76.56,76.74,103000.0,55.934,56.1531,55.9048,56.0362,103000.0
2011-07-07 10:00:00,76.74,76.77,76.31,76.34,106000.0,56.0362,56.0581,55.7222,55.7441,106000.0
2011-07-07 10:10:00,76.34,76.41,76.24,76.26,63700.0,55.7441,55.7952,55.6711,55.6857,63700.0
2011-07-07 10:20:00,76.27,76.62,76.19,76.57,44300.0,55.693,55.9486,55.6346,55.9121,44300.0
2011-07-07 10:30:00,76.55,76.78,76.49,76.67,49800.0,55.8975,56.0654,55.8537,55.9851,49800.0
2011-07-07 10:40:00,76.67,76.74,76.44,76.46,49800.0,55.9851,56.0362,55.8172,55.8318,49800.0
2011-07-07 10:50:00,76.48,76.53,76.38,76.47,46700.0,55.8464,55.8829,55.7733,55.8391,46700.0
2011-07-07 11:00:00,76.47,76.72,76.42,76.71,39800.0,55.8391,56.0216,55.8026,56.0143,39800.0
2011-07-07 11:10:00,76.7,76.7,76.49,76.51,40900.0,56.007,56.007,55.8537,55.8683,40900.0
2011-07-07 11:20:00,76.51,76.56,76.44,76.51,32200.0,55.8683,55.9048,55.8172,55.8683,32200.0
2011-07-07 11:30:00,76.51,76.75,76.5,76.69,55500.0,55.8683,56.0435,55.861,55.9997,55500.0
2011-07-07 11:40:00,76.69,76.71,76.61,76.67,20400.0,55.9997,56.0143,55.9413,55.9851,20400.0
2011-07-07 11:50:00,76.67,76.67,76.55,76.56,21000.0,55.9851,55.9851,55.8975,55.9048,21000.0
2011-07-07 12:00:00,76.55,76.76,76.53,76.76,29200.0,55.8975,56.0508,55.8829,56.0508,29200.0
2011-07-07 12:10:00,76.77,76.92,76.77,76.89,53300.0,56.0581,56.1677,56.0581,56.1458,53300.0
2011-07-07 12:20:00,76.89,76.94,76.82,76.83,30500.0,56.1458,56.1823,56.0946,56.1019,30500.0
2011-07-07 12:30:00,76.83,76.88,76.81,76.85,20100.0,56.1019,56.1384,56.0873,56.1165,20100.0
2011-07-07 12:40:00,76.85,76.94,76.85,76.9,17500.0,56.1165,56.1823,56.1165,56.1531,17500.0
2011-07-07 12:50:00,76.91,76.92,76.75,76.78,36200.0,56.1604,56.1677,56.0435,56.0654,36200.0
2011-07-07 13:00:00,76.78,76.9,76.73,76.89,18100.0,56.0654,56.1531,56.0289,56.1458,18100.0
2011-07-07 13:10:00,76.89,76.89,76.85,76.86,16200.0,56.1458,56.1458,56.1165,56.1238,16200.0
2011-07-07 13:20:00,76.86,76.9,76.83,76.87,37900.0,56.1238,56.1531,56.1019,56.1311,37900.0
2011-07-07 13:30:00,76.87,76.88,76.78,76.81,22900.0,56.1311,56.1384,56.0654,56.0873,22900.0
2011-07-07 13:40:00,76.82,76.98,76.81,76.92,35700.0,56.0946,56.2115,56.0873,56.1677,35700.0
2011-07-07 13:50:00,76.92,77.0,76.92,77.0,48000.0,56.1677,56.2261,56.1677,56.2261,48000.0
2011-07-07 14:00:00,76.99,77.05,76.98,76.99,100300.0,56.2188,56.2626,56.2115,56.2188,100300.0
2011-07-07 14:10:00,76.98,77.01,76.94,77.0,34900.0,56.2115,56.2334,56.1823,56.2261,34900.0
2011-07-07 14:20:00,77.0,77.16,77.0,77.04,56600.0,56.2261,56.3429,56.2261,56.2553,56600.0
2011-07-07 14:30:00,77.04,77.08,76.99,77.0,40200.0,56.2553,56.2845,56.2188,56.2261,40200.0
2011-07-07 14:40:00,76.99,77.03,76.97,76.97,29800.0,56.2188,56.248,56.2042,56.2042,29800.0
2011-07-07 14:50:00,76.97,77.06,76.97,76.99,30100.0,56.2042,56.2699,56.2042,56.2188,30100.0
2011-07-07 15:00:00,76.99,77.01,76.95,76.96,31900.0,56.2188,56.2334,56.1896,56.1969,31900.0
2011-07-07 15:10:00,76.95,77.0,76.93,76.99,27300.0,56.1896,56.2261,56.175,56.2188,27300.0
2011-07-07 15:20:00,76.99,76.99,76.88,76.88,47300.0,56.2188,56.2188,56.1384,56.1384,47300.0
2011-07-07 15:30:00,76.89,77.0,76.87,76.98,86000.0,56.1458,56.2261,56.1311,56.2115,86000.0
2011-07-07 15:40:00,76.98,77.05,76.95,76.98,138800.0,56.2115,56.2626,56.1896,56.2115,138800.0
2011-07-07 15:50:00,76.98,77.01,76.95,76.98,118600.0,56.2115,56.2334,56.1896,56.2115,118600.0
2011-07-08 09:30:00,75.87,76.36,75.6,75.64,104600.0,55.4009,55.7587,55.2038,55.233,104600.0
2011-07-08 09:40:00,75.63,75.8,75.5,75.54,62000.0,55.2257,55.3498,55.1308,55.16,62000.0
2011-07-08 09:50:00,75.54,75.98,75.52,75.8,49300.0,55.16,55.4813,55.1454,55.3498,49300.0
2011-07-08 10:00:00,75.79,75.81,75.68,75.8,46300.0,55.3425,55.3571,55.2622,55.3498,46300.0
2011-07-08 10:10:00,75.79,75.82,75.42,75.47,67200.0,55.3425,55.3644,55.0723,55.1089,67200.0
2011-07-08 10:20:00,75.48,75.63,75.34,75.59,43300.0,55.1162,55.2257,55.0139,55.1965,43300.0
2011-07-08 10:30:00,75.58,75.59,75.3,75.43,76500.0,55.1892,55.1965,54.9847,55.0796,76500.0
2011-07-08 10:40:00,75.42,75.53,75.39,75.42,69200.0,55.0723,55.1527,55.0504,55.0723,69200.0
2011-07-08 10:50:00,75.41,75.56,75.34,75.5,42900.0,55.065,55.1746,55.0139,55.1308,42900.0
2011-07-08 11:00:00,75.48,75.5,75.32,75.36,47600.0,55.1162,55.1308,54.9993,55.0285,47600.0
2011-07-08 11:10:00,75.36,75.41,75.25,75.31,45200.0,55.0285,55.065,54.9482,54.992,45200.0
2011-07-08 11:20:00,75.32,75.42,75.28,75.32,43000.0,54.9993,55.0723,54.9701,54.9993,43000.0
2011-07-08 11:30:00,75.32,75.44,75.21,75.43,55800.0,54.9993,55.0869,54.919,55.0796,55800.0
2011-07-08 11:40:00,75.44,75.51,75.4,75.5,32100.0,55.0869,55.1381,55.0577,55.1308,32100.0
2011-07-08 11:50:00,75.51,75.53,75.41,75.52,42400.0,55.1381,55.1527,55.065,55.1454,42400.0
2011-07-08 12:00:00,75.51,75.52,75.42,75.45,22500.0,55.1381,55.1454,55.0723,55.0942,22500.0
2011-07-08 12:10:00,75.45,75.46,75.37,75.42,16300.0,55.0942,55.1016,55.0358,55.0723,16300.0
2011-07-08 12:20:00,75.42,75.47,75.38,75.4,18100.0,55.0723,55.1089,55.0431,55.0577,18100.0
2011-07-08 12:30:00,75.42,75.55,75.42,75.55,19300.0,55.0723,55.1673,55.0723,55.1673,19300.0
2011-07-08 12:40:00,75.55,75.65,75.55,75.58,23200.0,55.1673,55.2403,55.1673,55.1892,23200.0
2011-07-08 12:50:00,75.59,75.59,75.47,75.47,18400.0,55.1965,55.1965,55.1089,55.1089,18400.0
2011-07-08 13:00:00,75.46,75.46,75.38,75.39,18000.0,55.1016,55.1016,55.0431,55.0504,18000.0
2011-07-08 13:10:00,75.39,75.39,75.31,75.34,37000.0,55.0504,55.0504,54.992,55.0139,37000.0
2011-07-08 13:20:00,75.33,75.52,75.32,75.52,25900.0,55.0066,55.1454,54.9993,55.1454,25900.0
2011-07-08 13:30:00,75.53,75.71,75.53,75.71,35600.0,55.1527,55.2841,55.1527,55.2841,35600.0
2011-07-08 13:40:00,75.72,75.78,75.53,75.54,40300.0,55.2914,55.3352,55.1527,55.16,40300.0
2011-07-08 13:50:00,75.54,75.63,75.49,75.59,28900.0,55.16,55.2257,55.1235,55.1965,28900.0
2011-07-08 14:00:00,75.58,75.66,75.53,75.65,26800.0,55.1892,55.2476,55.1527,55.2403,26800.0
2011-07-08 14:10:00,75.64,75.65,75.43,75.45,37900.0,55.233,55.2403,55.0796,55.0942,37900.0
2011-07-08 14:20:00,75.45,75.48,75.38,75.47,29600.0,55.0942,55.1162,55.0431,55.1089,29600.0
2011-07-08 14:30:00,75.47,75.57,75.37,75.38,60300.0,55.1089,55.1819,55.0358,55.0431,60300.0
2011-07-08 14:40:00,75.36,75.47,75.36,75.46,26300.0,55.0285,55.1089,55.0285,55.1016,26300.0
2011-07-08 14:50:00,75.46,75.48,75.39,75.4,27100.0,55.1016,55.1162,55.0504,55.0577,27100.0
2011-07-08 15:00:00,75.4,75.65,75.4,75.59,35200.0,55.0577,55.2403,55.0577,55.1965,35200.0
2011-07-08 15:10:00,75.59,75.59,75.47,75.47,16200.0,55.1965,55.1965,55.1089,55.1089,16200.0
2011-07-08 15:20:00,75.47,75.52,75.41,75.48,47100.0,55.1089,55.1454,55.065,55.1162,47100.0
2011-07-08 15:30:00,75.48,75.69,75.45,75.63,42500.0,55.1162,55.2695,55.0942,55.2257,42500.0
2011-07-08 15:40:00,75.63,75.67,75.58,75.66,72000.0,55.2257,55.2549,55.1892,55.2476,72000.0
2011-07-08 15:50:00,75.66,75.72,75.6,75.65,115100.0,55.2476,55.2914,55.2038,55.2403,115100.0
2011-07-11 09:30:00,74.75,74.94,74.51,74.86,53900.0,54.5831,54.7218,54.4079,54.6634,53900.0
2011-07-11 09:40:00,74.9,74.9,74.46,74.61,65200.0,54.6926,54.6926,54.3713,54.4809,65200.0
2011-07-11 09:50:00,74.62,74.94,74.55,74.69,52800.0,54.4882,54.7218,54.4371,54.5393,52800.0
2011-07-11 10:00:00,74.69,74.72,74.48,74.5,52000.0,54.5393,54.5612,54.3859,54.4006,52000.0
2011-07-11 10:10:00,74.51,74.69,74.41,74.59,53300.0,54.4079,54.5393,54.3348,54.4663,53300.0
2011-07-11 10:20:00,74.58,74.62,74.46,74.59,27400.0,54.459,54.4882,54.3713,54.4663,27400.0
2011-07-11 10:30:00,74.58,74.63,74.49,74.53,36800.0,54.459,54.4955,54.3932,54.4225,36800.0
2011-07-11 10:40:00,74.52,74.62,74.48,74.59,30300.0,54.4152,54.4882,54.3859,54.4663,30300.0
2011-07-11 10:50:00,74.6,74.64,74.46,74.47,58200.0,54.4736,54.5028,54.3713,54.3786,58200.0
2011-07-11 11:00:00,74.47,74.64,74.39,74.64,42300.0,54.3786,54.5028,54.3202,54.5028,42300.0
2011-07-11 11:10:00,74.64,74.82,74.61,74.8,18600.0,54.5028,54.6342,54.4809,54.6196,18600.0
2011-07-11 11:20:00,74.8,74.89,74.77,74.89,38600.0,54.6196,54.6853,54.5977,54.6853,38600.0
2011-07-11 11:30:00,74.9,74.97,74.81,74.82,40200.0,54.6926,54.7437,54.6269,54.6342,40200.0
2011-07-11 11:40:00,74.82,74.86,74.77,74.83,31800.0,54.6342,54.6634,54.5977,54.6415,31800.0
2011-07-11 11:50:00,74.84,74.89,74.67,74.68,47300.0,54.6488,54.6853,54.5247,54.532,47300.0
2011-07-11 12:00:00,74.68,74.72,74.6,74.72,17800.0,54.532,54.5612,54.4736,54.5612,17800.0
2011-07-11 12:10:00,74.71,74.77,74.64,74.72,27500.0,54.5539,54.5977,54.5028,54.5612,27500.0
2011-07-11 12:20:00,74.72,74.78,74.72,74.75,27800.0,54.5612,54.605,54.5612,54.5831,27800.0
2011-07-11 12:30:00,74.74,74.77,74.6,74.61,41400.0,54.5758,54.5977,54.4736,54.4809,41400.0
2011-07-11 12:40:00,74.61,74.66,74.45,74.45,21400.0,54.4809,54.5174,54.364,54.364,21400.0
2011-07-11 12:50:00,74.44,74.52,74.41,74.52,21200.0,54.3567,54.4152,54.3348,54.4152,21200.0
2011-07-11 13:00:00,74.52,74.56,74.49,74.49,22300.0,54.4152,54.4444,54.3932,54.3932,22300.0
2011-07-11 13:10:00,74.49,74.49,74.34,74.37,39200.0,54.3932,54.3932,54.2837,54.3056,39200.0
2011-07-11 13:20:00,74.36,74.48,74.35,74.43,20500.0,54.2983,54.3859,54.291,54.3494,20500.0
2011-07-11 13:30:00,74.45,74.56,74.44,74.54,28300.0,54.364,54.4444,54.3567,54.4298,28300.0
2011-07-11 13:40:00,74.54,74.58,74.47,74.57,24700.0,54.4298,54.459,54.3786,54.4517,24700.0
2011-07-11 13:50:00,74.58,74.71,74.58,74.71,19100.0,54.459,54.5539,54.459,54.5539,19100.0
2011-07-11 14:00:00,74.71,74.76,74.6,74.64,21500.0,54.5539,54.5904,54.4736,54.5028,21500.0
2011-07-11 14:10:00,74.63,74.65,74.46,74.46,21700.0,54.4955,54.5101,54.3713,54.3713,21700.0
2011-07-11 14:20:00,74.46,74.48,74.39,74.44,23600.0,54.3713,54.3859,54.3202,54.3567,23600.0
2011-07-11 14:30:00,74.44,74.6,74.33,74.6,29600.0,54.3567,54.4736,54.2764,54.4736,29600.0
2011-07-11 14:40:00,74.61,74.61,74.4,74.4,37600.0,54.4809,54.4809,54.3275,54.3275,37600.0
2011-07-11 14:50:00,74.39,74.57,74.37,74.57,47700.0,54.3202,54.4517,54.3056,54.4517,47700.0
2011-07-11 15:00:00,74.57,74.59,74.39,74.4,55200.0,54.4517,54.4663,54.3202,54.3275,55200.0
2011-07-11 15:10:00,74.4,74.54,74.4,74.51,34500.0,54.3275,54.4298,54.3275,54.4079,34500.0
2011-07-11 15:20:00,74.51,74.63,74.45,74.63,64000.0,54.4079,54.4955,54.364,54.4955,64000.0
2011-07-11 15:30:00,74.62,74.72,74.55,74.62,62300.0,54.4882,54.5612,54.4371,54.4882,62300.0
2011-07-11 15:40:00,74.63,74.72,74.52,74.52,67800.0,54.4955,54.5612,54.4152,54.4152,67800.0
2011-07-11 15:50:00,74.53,74.68,74.46,74.66,125500.0,54.4225,54.532,54.3713,54.5174,125500.0
2011-07-12 09:30:00,74.35,74.71,74.26,74.63,54400.0,54.291,54.5539,54.2253,54.4955,54400.0
2011-07-12 09:40:00,74.63,74.69,74.42,74.44,93500.0,54.4955,54.5393,54.3421,54.3567,93500.0
2011-07-12 09:50:00,74.44,74.46,73.95,74.24,95600.0,54.3567,54.3713,53.9989,54.2107,95600.0
2011-07-12 10:00:00,74.23,74.35,74.18,74.28,73900.0,54.2034,54.291,54.1669,54.2399,73900.0
2011-07-12 10:10:00,74.27,74.29,74.08,74.28,36000.0,54.2326,54.2472,54.0939,54.2399,36000.0
2011-07-12 10:20:00,74.28,74.28,73.92,74.18,52200.0,54.2399,54.2399,53.977,54.1669,52200.0
2011-07-12 10:30:00,74.19,74.26,74.04,74.17,52700.0,54.1742,54.2253,54.0647,54.1596,52700.0
2011-07-12 10:40:00,74.18,74.19,74.02,74.03,74700.0,54.1669,54.1742,54.0501,54.0574,74700.0
2011-07-12 10:50:00,74.03,74.03,73.83,73.92,102700.0,54.0574,54.0574,53.9113,53.977,102700.0
2011-07-12 11:00:00,73.93,74.07,73.81,73.87,70700.0,53.9843,54.0866,53.8967,53.9405,70700.0
2011-07-12 11:10:00,73.88,73.95,73.69,73.84,52400.0,53.9478,53.9989,53.8091,53.9186,52400.0
2011-07-12 11:20:00,73.85,74.13,73.84,74.08,44600.0,53.9259,54.1304,53.9186,54.0939,44600.0
2011-07-12 11:30:00,74.08,74.13,73.97,73.99,42500.0,54.0939,54.1304,54.0135,54.0281,42500.0
2011-07-12 11:40:00,73.99,74.24,73.96,74.15,47200.0,54.0281,54.2107,54.0062,54.145,47200.0
2011-07-12 11:50:00,74.15,74.24,74.12,74.21,36500.0,54.145,54.2107,54.1231,54.1888,36500.0
2011-07-12 12:00:00,74.21,74.28,74.14,74.23,37400.0,54.1888,54.2399,54.1377,54.2034,37400.0
2011-07-12 12:10:00,74.23,74.24,74.08,74.13,31400.0,54.2034,54.2107,54.0939,54.1304,31400.0
2011-07-12 12:20:00,74.12,74.21,74.12,74.13,23200.0,54.1231,54.1888,54.1231,54.1304,23200.0
2011-07-12 12:30:00,74.13,74.22,74.08,74.08,27300.0,54.1304,54.1961,54.0939,54.0939,27300.0
2011-07-12 12:40:00,74.09,74.13,74.05,74.07,24500.0,54.1012,54.1304,54.072,54.0866,24500.0
2011-07-12 12:50:00,74.08,74.22,74.08,74.2,8500.0,54.0939,54.1961,54.0939,54.1815,8500.0
2011-07-12 13:00:00,74.21,74.36,74.18,74.33,28000.0,54.1888,54.2983,54.1669,54.2764,28000.0
2011-07-12 13:10:00,74.35,74.36,74.15,74.21,33800.0,54.291,54.2983,54.145,54.1888,33800.0
2011-07-12 13:20:00,74.2,74.25,74.07,74.07,25200.0,54.1815,54.218,54.0866,54.0866,25200.0
2011-07-12 13:30:00,74.06,74.21,74.03,74.21,29400.0,54.0793,54.1888,54.0574,54.1888,29400.0
2011-07-12 13:40:00,74.19,74.26,74.15,74.2,23200.0,54.1742,54.2253,54.145,54.1815,23200.0
2011-07-12 13:50:00,74.22,74.22,74.08,74.1,17800.0,54.1961,54.1961,54.0939,54.1085,17800.0
2011-07-12 14:00:00,74.1,74.4,74.06,74.36,43700.0,54.1085,54.3275,54.0793,54.2983,43700.0
2011-07-12 14:10:00,74.37,74.68,74.37,74.6,78200.0,54.3056,54.532,54.3056,54.4736,78200.0
2011-07-12 14:20:00,74.6,74.69,74.45,74.47,29200.0,54.4736,54.5393,54.364,54.3786,29200.0
2011-07-12 14:30:00,74.48,74.49,74.21,74.25,35500.0,54.3859,54.3932,54.1888,54.218,35500.0
2011-07-12 14:40:00,74.26,74.34,74.2,74.33,33200.0,54.2253,54.2837,54.1815,54.2764,33200.0
2011-07-12 14:50:00,74.33,74.38,74.29,74.35,32600.0,54.2764,54.3129,54.2472,54.291,32600.0
2011-07-12 15:00:00,74.33,74.44,74.28,74.3,36100.0,54.2764,54.3567,54.2399,54.2545,36100.0
2011-07-12 15:10:00,74.3,74.33,74.11,74.31,29700.0,54.2545,54.2764,54.1158,54.2618,29700.0
2011-07-12 15:20:00,74.32,74.41,74.16,74.28,70600.0,54.2691,54.3348,54.1523,54.2399,70600.0
2011-07-12 15:30:00,74.28,74.31,74.15,74.27,54100.0,54.2399,54.2618,54.145,54.2326,54100.0
2011-07-12 15:40:00,74.27,74.28,73.9,73.91,78700.0,54.2326,54.2399,53.9624,53.9697,78700.0
2011-07-12 15:50:00,73.91,74.07,73.91,73.93,136600.0,53.9697,54.0866,53.9697,53.9843,136600.0
2011-07-13 09:30:00,74.47,74.58,74.27,74.58,44400.0,54.3786,54.459,54.2326,54.459,44400.0
2011-07-13 09:40:00,74.57,74.73,74.52,74.69,24700.0,54.4517,54.5685,54.4152,54.5393,24700.0
2011-07-13 09:50:00,74.68,74.68,74.19,74.34,38200.0,54.532,54.532,54.1742,54.2837,38200.0
2011-07-13 10:00:00,74.35,75.1,74.35,74.95,107500.0,54.291,54.8387,54.291,54.7291,107500.0
2011-07-13 10:10:00,74.97,75.19,74.91,75.13,41100.0,54.7437,54.9044,54.6999,54.8606,41100.0
2011-07-13 10:20:00,75.15,75.23,75.06,75.06,25300.0,54.8752,54.9336,54.8095,54.8095,25300.0
2011-07-13 10:30:00,75.08,75.34,75.08,75.26,60700.0,54.8241,55.0139,54.8241,54.9555,60700.0
2011-07-13 10:40:00,75.27,75.38,75.2,75.25,36000.0,54.9628,55.0431,54.9117,54.9482,36000.0
2011-07-13 10:50:00,75.25,75.27,75.15,75.19,42500.0,54.9482,54.9628,54.8752,54.9044,42500.0
2011-07-13 11:00:00,75.19,75.22,75.06,75.18,51800.0,54.9044,54.9263,54.8095,54.8971,51800.0
2011-07-13 11:10:00,75.18,75.42,75.16,75.38,40900.0,54.8971,55.0723,54.8825,55.0431,40900.0
2011-07-13 11:20:00,75.39,75.4,75.3,75.32,34700.0,55.0504,55.0577,54.9847,54.9993,34700.0
2011-07-13 11:30:00,75.32,75.35,75.2,75.27,50200.0,54.9993,55.0212,54.9117,54.9628,50200.0
2011-07-13 11:40:00,75.26,75.29,75.21,75.28,17900.0,54.9555,54.9774,54.919,54.9701,17900.0
2011-07-13 11:50:00,75.27,75.31,75.23,75.25,32300.0,54.9628,54.992,54.9336,54.9482,32300.0
2011-07-13 12:00:00,75.25,75.36,75.25,75.36,16500.0,54.9482,55.0285,54.9482,55.0285,16500.0
2011-07-13 12:10:00,75.36,75.47,75.36,75.46,16700.0,55.0285,55.1089,55.0285,55.1016,16700.0
2011-07-13 12:20:00,75.46,75.49,75.37,75.37,15700.0,55.1016,55.1235,55.0358,55.0358,15700.0
2011-07-13 12:30:00,75.37,75.45,75.31,75.31,25800.0,55.0358,55.0942,54.992,54.992,25800.0
2011-07-13 12:40:00,75.32,75.46,75.26,75.45,19900.0,54.9993,55.1016,54.9555,55.0942,19900.0
2011-07-13 12:50:00,75.42,75.47,75.27,75.27,29200.0,55.0723,55.1089,54.9628,54.9628,29200.0
2011-07-13 13:00:00,75.26,75.32,75.13,75.19,22700.0,54.9555,54.9993,54.8606,54.9044,22700.0
2011-07-13 13:10:00,75.18,75.19,75.07,75.19,28700.0,54.8971,54.9044,54.8168,54.9044,28700.0
2011-07-13 13:20:00,75.18,75.21,75.1,75.1,29200.0,54.8971,54.919,54.8387,54.8387,29200.0
2011-07-13 13:30:00,75.11,75.3,75.09,75.3,21200.0,54.846,54.9847,54.8314,54.9847,21200.0
2011-07-13 13:40:00,75.3,75.31,75.23,75.26,13200.0,54.9847,54.992,54.9336,54.9555,13200.0
2011-07-13 13:50:00,75.26,75.26,75.11,75.14,12000.0,54.9555,54.9555,54.846,54.8679,12000.0
2011-07-13 14:00:00,75.14,75.2,75.08,75.13,33300.0,54.8679,54.9117,54.8241,54.8606,33300.0
2011-07-13 14:10:00,75.14,75.17,74.99,75.03,33700.0,54.8679,54.8898,54.7584,54.7876,33700.0
2011-07-13 14:20:00,75.02,75.02,74.89,74.96,37200.0,54.7803,54.7803,54.6853,54.7364,37200.0
2011-07-13 14:30:00,74.97,75.06,74.97,75.03,21100.0,54.7437,54.8095,54.7437,54.7876,21100.0
2011-07-13 14:40:00,75.05,75.05,74.93,75.02,21800.0,54.8022,54.8022,54.7145,54.7803,21800.0
2011-07-13 14:50:00,75.02,75.1,75.0,75.01,28500.0,54.7803,54.8387,54.7657,54.773,28500.0
2011-07-13 15:00:00,75.01,75.09,74.82,74.84,31100.0,54.773,54.8314,54.6342,54.6488,31100.0
2011-07-13 15:10:00,74.87,74.87,74.51,74.51,42100.0,54.6707,54.6707,54.4079,54.4079,42100.0
2011-07-13 15:20:00,74.51,74.68,74.45,74.64,39500.0,54.4079,54.532,54.364,54.5028,39500.0
2011-07-13 15:30:00,74.64,74.64,74.51,74.51,36800.0,54.5028,54.5028,54.4079,54.4079,36800.0
2011-07-13 15:40:00,74.51,74.57,74.4,74.57,95900.0,54.4079,54.4517,54.3275,54.4517,95900.0
2011-07-13 15:50:00,74.58,74.69,74.53,74.59,88100.0,54.459,54.5393,54.4225,54.4663,88100.0
2011-07-14 09:30:00,74.65,74.95,74.62,74.75,38600.0,54.5101,54.7291,54.4882,54.5831,38600.0
2011-07-14 09:40:00,74.76,74.9,74.63,74.76,46100.0,54.5904,54.6926,54.4955,54.5904,46100.0
2011-07-14 09:50:00,74.77,75.11,74.76,75.08,40800.0,54.5977,54.846,54.5904,54.8241,40800.0
2011-07-14 10:00:00,75.1,75.16,74.89,75.09,58600.0,54.8387,54.8825,54.6853,54.8314,58600.0
2011-07-14 10:10:00,75.05,75.29,74.87,75.28,69000.0,54.8022,54.9774,54.6707,54.9701,69000.0
2011-07-14 10:20:00,75.28,75.35,75.15,75.23,55900.0,54.9701,55.0212,54.8752,54.9336,55900.0
2011-07-14 10:30:00,75.23,75.27,74.78,74.81,62900.0,54.9336,54.9628,54.605,54.6269,62900.0
2011-07-14 10:40:00,74.81,74.81,74.63,74.72,55700.0,54.6269,54.6269,54.4955,54.5612,55700.0
2011-07-14 10:50:00,74.71,74.71,74.34,74.39,41500.0,54.5539,54.5539,54.2837,54.3202,41500.0
2011-07-14 11:00:00,74.38,74.66,74.38,74.62,31600.0,54.3129,54.5174,54.3129,54.4882,31600.0
2011-07-14 11:10:00,74.62,74.65,74.48,74.6,32600.0,54.4882,54.5101,54.3859,54.4736,32600.0
2011-07-14 11:20:00,74.6,74.65,74.42,74.45,38000.0,54.4736,54.5101,54.3421,54.364,38000.0
2011-07-14 11:30:00,74.46,74.47,74.1,74.16,66700.0,54.3713,54.3786,54.1085,54.1523,66700.0
2011-07-14 11:40:00,74.16,74.42,74.12,74.41,26500.0,54.1523,54.3421,54.1231,54.3348,26500.0
2011-07-14 11:50:00,74.44,74.44,74.25,74.32,45200.0,54.3567,54.3567,54.218,54.2691,45200.0
2011-07-14 12:00:00,74.32,74.32,74.1,74.15,34700.0,54.2691,54.2691,54.1085,54.145,34700.0
2011-07-14 12:10:00,74.16,74.16,73.96,73.97,54800.0,54.1523,54.1523,54.0062,54.0135,54800.0
2011-07-14 12:20:00,73.98,74.02,73.88,73.96,26700.0,54.0208,54.0501,53.9478,54.0062,26700.0
2011-07-14 12:30:00,73.97,74.07,73.93,74.06,26100.0,54.0135,54.0866,53.9843,54.0793,26100.0
2011-07-14 12:40:00,74.06,74.21,74.01,74.01,29200.0,54.0793,54.1888,54.0427,54.0427,29200.0
2011-07-14 12:50:00,74.01,74.01,73.79,73.81,23900.0,54.0427,54.0427,53.8821,53.8967,23900.0
2011-07-14 13:00:00,73.82,73.92,73.67,73.83,58700.0,53.904,53.977,53.7945,53.9113,58700.0
2011-07-14 13:10:00,73.81,73.88,73.6,73.62,27500.0,53.8967,53.9478,53.7434,53.758,27500.0
2011-07-14 13:20:00,73.62,73.84,73.54,73.84,48200.0,53.758,53.9186,53.6996,53.9186,48200.0
2011-07-14 13:30:00,73.84,74.24,73.8,73.91,53700.0,53.9186,54.2107,53.8894,53.9697,53700.0
2011-07-14 13:40:00,73.9,74.07,73.87,73.94,45600.0,53.9624,54.0866,53.9405,53.9916,45600.0
2011-07-14 13:50:00,73.94,74.06,73.81,74.06,25600.0,53.9916,54.0793,53.8967,54.0793,25600.0
2011-07-14 14:00:00,74.06,74.19,74.0,74.04,29400.0,54.0793,54.1742,54.0354,54.0647,29400.0
2011-07-14 14:10:00,74.04,74.27,74.02,74.09,33600.0,54.0647,54.2326,54.0501,54.1012,33600.0
2011-07-14 14:20:00,74.1,74.21,73.99,74.11,32000.0,54.1085,54.1888,54.0281,54.1158,32000.0
2011-07-14 14:30:00,74.11,74.22,74.06,74.15,33600.0,54.1158,54.1961,54.0793,54.145,33600.0
2011-07-14 14:40:00,74.15,74.25,74.11,74.14,31600.0,54.145,54.218,54.1158,54.1377,31600.0
2011-07-14 14:50:00,74.15,74.21,74.04,74.17,34300.0,54.145,54.1888,54.0647,54.1596,34300.0
2011-07-14 15:00:00,74.17,74.25,73.96,73.98,43700.0,54.1596,54.218,54.0062,54.0208,43700.0
2011-07-14 15:10:00,73.98,74.1,73.93,74.1,40200.0,54.0208,54.1085,53.9843,54.1085,40200.0
2011-07-14 15:20:00,74.11,74.22,74.06,74.11,47400.0,54.1158,54.1961,54.0793,54.1158,47400.0
2011-07-14 15:30:00,74.11,74.28,74.07,74.24,67200.0,54.1158,54.2399,54.0866,54.2107,67200.0
2011-07-14 15:40:00,74.25,74.26,74.05,74.1,81800.0,54.218,54.2253,54.072,54.1085,81800.0
2011-07-14 15:50:00,74.09,74.09,73.91,74.04,104700.0,54.1012,54.1012,53.9697,54.0647,104700.0
2011-07-15 09:30:00,74.36,74.36,73.99,73.99,233300.0,54.2983,54.2983,54.0281,54.0281,233300.0
2011-07-15 09:40:00,73.98,73.99,73.6,73.88,28600.0,54.0208,54.0281,53.7434,53.9478,28600.0
2011-07-15 09:50:00,73.88,73.98,73.5,73.62,59000.0,53.9478,54.0208,53.6703,53.758,59000.0
2011-07-15 10:00:00,73.66,73.92,73.43,73.49,98100.0,53.7872,53.977,53.6192,53.663,98100.0
2011-07-15 10:10:00,73.48,73.51,73.23,73.24,80100.0,53.6557,53.6776,53.4732,53.4805,80100.0
2011-07-15 10:20:00,73.24,73.32,73.07,73.32,45700.0,53.4805,53.5389,53.3564,53.5389,45700.0
2011-07-15 10:30:00,73.34,73.47,73.26,73.41,41000.0,53.5535,53.6484,53.4951,53.6046,41000.0
2011-07-15 10:40:00,73.43,73.69,73.38,73.53,43700.0,53.6192,53.8091,53.5827,53.6922,43700.0
2011-07-15 10:50:00,73.52,73.75,73.51,73.57,36100.0,53.6849,53.8529,53.6776,53.7215,36100.0
2011-07-15 11:00:00,73.57,73.75,73.51,73.64,30000.0,53.7215,53.8529,53.6776,53.7726,30000.0
2011-07-15 11:10:00,73.64,73.95,73.62,73.72,44500.0,53.7726,53.9989,53.758,53.831,44500.0
2011-07-15 11:20:00,73.73,73.8,73.66,73.7,20400.0,53.8383,53.8894,53.7872,53.8164,20400.0
2011-07-15 11:30:00,73.69,73.75,73.62,73.68,16400.0,53.8091,53.8529,53.758,53.8018,16400.0
2011-07-15 11:40:00,73.68,73.76,73.68,73.76,18300.0,53.8018,53.8602,53.8018,53.8602,18300.0
2011-07-15 11:50:00,73.75,73.81,73.71,73.71,20300.0,53.8529,53.8967,53.8237,53.8237,20300.0
2011-07-15 12:00:00,73.7,74.17,73.69,73.95,75300.0,53.8164,54.1596,53.8091,53.9989,75300.0
2011-07-15 12:10:00,73.95,74.01,73.71,73.73,23300.0,53.9989,54.0427,53.8237,53.8383,23300.0
2011-07-15 12:20:00,73.74,73.85,73.66,73.84,18200.0,53.8456,53.9259,53.7872,53.9186,18200.0
2011-07-15 12:30:00,73.84,73.89,73.69,73.7,18300.0,53.9186,53.9551,53.8091,53.8164,18300.0
2011-07-15 12:40:00,73.71,73.77,73.6,73.75,18100.0,53.8237,53.8675,53.7434,53.8529,18100.0
2011-07-15 12:50:00,73.73,73.84,73.73,73.76,11800.0,53.8383,53.9186,53.8383,53.8602,11800.0
2011-07-15 13:00:00,73.78,73.81,73.66,73.8,16200.0,53.8748,53.8967,53.7872,53.8894,16200.0
2011-07-15 13:10:00,73.82,73.82,73.7,73.75,10600.0,53.904,53.904,53.8164,53.8529,10600.0
2011-07-15 13:20:00,73.73,73.86,73.69,73.79,14000.0,53.8383,53.9332,53.8091,53.8821,14000.0
2011-07-15 13:30:00,73.8,73.86,73.76,73.81,16800.0,53.8894,53.9332,53.8602,53.8967,16800.0
2011-07-15 13:40:00,73.81,73.82,73.75,73.75,11000.0,53.8967,53.904,53.8529,53.8529,11000.0
2011-07-15 13:50:00,73.75,73.81,73.66,73.68,22500.0,53.8529,53.8967,53.7872,53.8018,22500.0
2011-07-15 14:00:00,73.68,73.75,73.67,73.71,14800.0,53.8018,53.8529,53.7945,53.8237,14800.0
2011-07-15 14:10:00,73.71,73.83,73.66,73.79,22800.0,53.8237,53.9113,53.7872,53.8821,22800.0
2011-07-15 14:20:00,73.78,73.79,73.65,73.7,27100.0,53.8748,53.8821,53.7799,53.8164,27100.0
2011-07-15 14:30:00,73.7,73.75,73.65,73.73,38500.0,53.8164,53.8529,53.7799,53.8383,38500.0
2011-07-15 14:40:00,73.75,73.85,73.65,73.75,39600.0,53.8529,53.9259,53.7799,53.8529,39600.0
2011-07-15 14:50:00,73.75,73.77,73.59,73.65,45800.0,53.8529,53.8675,53.7361,53.7799,45800.0
2011-07-15 15:00:00,73.64,73.73,73.61,73.69,39300.0,53.7726,53.8383,53.7507,53.8091,39300.0
2011-07-15 15:10:00,73.69,73.71,73.63,73.66,51000.0,53.8091,53.8237,53.7653,53.7872,51000.0
2011-07-15 15:20:00,73.66,73.82,73.65,73.79,55600.0,53.7872,53.904,53.7799,53.8821,55600.0
2011-07-15 15:30:00,73.8,73.84,73.67,73.72,95900.0,53.8894,53.9186,53.7945,53.831,95900.0
2011-07-15 15:40:00,73.72,73.86,73.69,73.86,92700.0,53.831,53.9332,53.8091,53.9332,92700.0
2011-07-15 15:50:00,73.85,73.92,73.79,73.92,118000.0,53.9259,53.977,53.8821,53.977,118000.0
2011-07-18 09:30:00,73.8,73.8,73.23,73.64,56500.0,53.8894,53.8894,53.4732,53.7726,56500.0
2011-07-18 09:40:00,73.65,73.85,73.55,73.6,19600.0,53.7799,53.9259,53.7069,53.7434,19600.0
2011-07-18 09:50:00,73.62,73.68,73.29,73.35,31800.0,53.758,53.8018,53.517,53.5608,31800.0
2011-07-18 10:00:00,73.32,73.44,73.07,73.12,81400.0,53.5389,53.6265,53.3564,53.3929,81400.0
2011-07-18 10:10:00,73.11,73.11,72.9,73.05,78300.0,53.3856,53.3856,53.2322,53.3417,78300.0
2011-07-18 10:20:00,73.07,73.16,73.02,73.1,61000.0,53.3564,53.4221,53.3198,53.3783,61000.0
2011-07-18 10:30:00,73.1,73.11,72.88,72.95,67400.0,53.3783,53.3856,53.2176,53.2687,67400.0
2011-07-18 10:40:00,72.94,73.14,72.83,72.83,44200.0,53.2614,53.4075,53.1811,53.1811,44200.0
2011-07-18 10:50:00,72.85,72.97,72.71,72.92,50800.0,53.1957,53.2833,53.0935,53.2468,50800.0
2011-07-18 11:00:00,72.91,73.0,72.9,72.95,33400.0,53.2395,53.3052,53.2322,53.2687,33400.0
2011-07-18 11:10:00,72.95,73.0,72.79,72.91,47700.0,53.2687,53.3052,53.1519,53.2395,47700.0
2011-07-18 11:20:00,72.92,73.33,72.92,73.25,62400.0,53.2468,53.5462,53.2468,53.4878,62400.0
2011-07-18 11:30:00,73.24,73.38,73.23,73.34,80300.0,53.4805,53.5827,53.4732,53.5535,80300.0
2011-07-18 11:40:00,73.32,73.37,73.22,73.3,48600.0,53.5389,53.5754,53.4659,53.5243,48600.0
2011-07-18 11:50:00,73.3,73.35,73.19,73.25,44500.0,53.5243,53.5608,53.444,53.4878,44500.0
2011-07-18 12:00:00,73.26,73.36,73.16,73.3,67700.0,53.4951,53.5681,53.4221,53.5243,67700.0
2011-07-18 12:10:00,73.29,73.37,73.29,73.32,59300.0,53.517,53.5754,53.517,53.5389,59300.0
2011-07-18 12:20:00,73.3,73.37,73.28,73.3,25600.0,53.5243,53.5754,53.5097,53.5243,25600.0
2011-07-18 12:30:00,73.3,73.34,73.26,73.34,19400.0,53.5243,53.5535,53.4951,53.5535,19400.0
2011-07-18 12:40:00,73.35,73.4,73.23,73.25,37700.0,53.5608,53.5973,53.4732,53.4878,37700.0
2011-07-18 12:50:00,73.25,73.33,73.18,73.31,21300.0,53.4878,53.5462,53.4367,53.5316,21300.0
2011-07-18 13:00:00,73.3,73.34,73.26,73.33,24300.0,53.5243,53.5535,53.4951,53.5462,24300.0
2011-07-18 13:10:00,73.33,73.36,73.2,73.21,31700.0,53.5462,53.5681,53.4513,53.4586,31700.0
2011-07-18 13:20:00,73.21,73.35,73.21,73.35,24700.0,53.4586,53.5608,53.4586,53.5608,24700.0
2011-07-18 13:30:00,73.35,73.46,73.32,73.43,74300.0,53.5608,53.6411,53.5389,53.6192,74300.0
2011-07-18 13:40:00,73.44,73.53,73.39,73.43,33100.0,53.6265,53.6922,53.59,53.6192,33100.0
2011-07-18 13:50:00,73.43,73.46,73.28,73.28,102600.0,53.6192,53.6411,53.5097,53.5097,102600.0
2011-07-18 14:00:00,73.3,73.32,73.16,73.2,61200.0,53.5243,53.5389,53.4221,53.4513,61200.0
2011-07-18 14:10:00,73.2,73.23,73.08,73.09,45800.0,53.4513,53.4732,53.3637,53.371,45800.0
2011-07-18 14:20:00,73.1,73.13,72.96,72.96,54500.0,53.3783,53.4002,53.276,53.276,54500.0
2011-07-18 14:30:00,72.97,73.1,72.82,73.07,86100.0,53.2833,53.3783,53.1738,53.3564,86100.0
2011-07-18 14:40:00,73.08,73.21,73.06,73.06,47800.0,53.3637,53.4586,53.3491,53.3491,47800.0
2011-07-18 14:50:00,73.06,73.27,73.03,73.27,42900.0,53.3491,53.5024,53.3271,53.5024,42900.0
2011-07-18 15:00:00,73.27,73.37,73.2,73.2,69200.0,53.5024,53.5754,53.4513,53.4513,69200.0
2011-07-18 15:10:00,73.22,73.26,73.15,73.25,35200.0,53.4659,53.4951,53.4148,53.4878,35200.0
2011-07-18 15:20:00,73.25,73.29,73.18,73.28,34200.0,53.4878,53.517,53.4367,53.5097,34200.0
2011-07-18 15:30:00,73.29,73.38,73.23,73.38,42300.0,53.517,53.5827,53.4732,53.5827,42300.0
2011-07-18 15:40:00,73.39,73.41,73.3,73.37,74500.0,53.59,53.6046,53.5243,53.5754,74500.0
2011-07-18 15:50:00,73.35,73.53,73.34,73.44,88600.0,53.5608,53.6922,53.5535,53.6265,88600.0
2011-07-19 09:30:00,73.81,74.48,73.81,74.47,56200.0,53.8967,54.3859,53.8967,54.3786,56200.0
2011-07-19 09:40:00,74.47,74.49,74.22,74.23,28700.0,54.3786,54.3932,54.1961,54.2034,28700.0
2011-07-19 09:50:00,74.26,74.35,74.12,74.2,33300.0,54.2253,54.291,54.1231,54.1815,33300.0
2011-07-19 10:00:00,74.22,74.41,74.18,74.41,28800.0,54.1961,54.3348,54.1669,54.3348,28800.0
2011-07-19 10:10:00,74.42,74.44,74.27,74.44,44000.0,54.3421,54.3567,54.2326,54.3567,44000.0
2011-07-19 10:20:00,74.44,74.46,74.31,74.31,23000.0,54.3567,54.3713,54.2618,54.2618,23000.0
2011-07-19 10:30:00,74.33,74.41,74.28,74.28,30100.0,54.2764,54.3348,54.2399,54.2399,30100.0
2011-07-19 10:40:00,74.27,74.35,74.21,74.26,31200.0,54.2326,54.291,54.1888,54.2253,31200.0
2011-07-19 10:50:00,74.25,74.31,74.03,74.04,28100.0,54.218,54.2618,54.0574,54.0647,28100.0
2011-07-19 11:00:00,74.04,74.11,73.87,73.9,23400.0,54.0647,54.1158,53.9405,53.9624,23400.0
2011-07-19 11:10:00,73.92,73.98,73.83,73.83,25300.0,53.977,54.0208,53.9113,53.9113,25300.0
2011-07-19 11:20:00,73.85,73.89,73.77,73.83,29000.0,53.9259,53.9551,53.8675,53.9113,29000.0
2011-07-19 11:30:00,73.84,73.84,73.66,73.68,22000.0,53.9186,53.9186,53.7872,53.8018,22000.0
2011-07-19 11:40:00,73.65,73.74,73.6,73.71,15200.0,53.7799,53.8456,53.7434,53.8237,15200.0
2011-07-19 11:50:00,73.7,73.78,73.69,73.75,13000.0,53.8164,53.8748,53.8091,53.8529,13000.0
2011-07-19 12:00:00,73.74,73.77,73.6,73.64,22000.0,53.8456,53.8675,53.7434,53.7726,22000.0
2011-07-19 12:10:00,73.62,73.84,73.62,73.72,21600.0,53.758,53.9186,53.758,53.831,21600.0
2011-07-19 12:20:00,73.73,73.76,73.63,73.75,17800.0,53.8383,53.8602,53.7653,53.8529,17800.0
2011-07-19 12:30:00,73.76,73.93,73.73,73.82,39900.0,53.8602,53.9843,53.8383,53.904,39900.0
2011-07-19 12:40:00,73.81,73.81,73.67,73.73,19400.0,53.8967,53.8967,53.7945,53.8383,19400.0
2011-07-19 12:50:00,73.73,73.79,73.68,73.72,18800.0,53.8383,53.8821,53.8018,53.831,18800.0
2011-07-19 13:00:00,73.73,73.74,73.7,73.72,12300.0,53.8383,53.8456,53.8164,53.831,12300.0
2011-07-19 13:10:00,73.7,73.79,73.65,73.79,25900.0,53.8164,53.8821,53.7799,53.8821,25900.0
2011-07-19 13:20:00,73.79,73.83,73.74,73.81,23700.0,53.8821,53.9113,53.8456,53.8967,23700.0
2011-07-19 13:30:00,73.83,74.07,73.8,74.02,54100.0,53.9113,54.0866,53.8894,54.0501,54100.0
2011-07-19 13:40:00,74.04,74.19,73.98,74.04,26800.0,54.0647,54.1742,54.0208,54.0647,26800.0
2011-07-19 13:50:00,74.05,74.09,74.0,74.08,34300.0,54.072,54.1012,54.0354,54.0939,34300.0
2011-07-19 14:00:00,74.09,74.1,73.97,73.98,52700.0,54.1012,54.1085,54.0135,54.0208,52700.0
2011-07-19 14:10:00,73.99,74.12,73.98,74.09,38100.0,54.0281,54.1231,54.0208,54.1012,38100.0
2011-07-19 14:20:00,74.08,74.25,74.08,74.25,30300.0,54.0939,54.218,54.0939,54.218,30300.0
2011-07-19 14:30:00,74.25,74.38,74.22,74.37,32400.0,54.218,54.3129,54.1961,54.3056,32400.0
2011-07-19 14:40:00,74.36,74.62,74.36,74.58,42200.0,54.2983,54.4882,54.2983,54.459,42200.0
2011-07-19 14:50:00,74.59,74.65,74.53,74.56,29500.0,54.4663,54.5101,54.4225,54.4444,29500.0
2011-07-19 15:00:00,74.55,74.68,74.53,74.62,42000.0,54.4371,54.532,54.4225,54.4882,42000.0
2011-07-19 15:10:00,74.61,74.69,74.55,74.56,39300.0,54.4809,54.5393,54.4371,54.4444,39300.0
2011-07-19 15:20:00,74.55,74.6,74.5,74.55,49400.0,54.4371,54.4736,54.4006,54.4371,49400.0
2011-07-19 15:30:00,74.55,74.65,74.53,74.63,58400.0,54.4371,54.5101,54.4225,54.4955,58400.0
2011-07-19 15:40:00,74.63,74.67,74.59,74.65,76800.0,54.4955,54.5247,54.4663,54.5101,76800.0
2011-07-19 15:50:00,74.65,74.67,74.54,74.64,110200.0,54.5101,54.5247,54.4298,54.5028,110200.0
2011-07-20 09:30:00,75.44,75.44,74.64,74.75,77700.0,55.0869,55.0869,54.5028,54.5831,77700.0
2011-07-20 09:40:00,74.84,74.89,74.68,74.8,57600.0,54.6488,54.6853,54.532,54.6196,57600.0
2011-07-20 09:50:00,74.77,74.78,74.46,74.46,79100.0,54.5977,54.605,54.3713,54.3713,79100.0
2011-07-20 10:00:00,74.45,74.7,74.39,74.68,82300.0,54.364,54.5466,54.3202,54.532,82300.0
2011-07-20 10:10:00,74.68,74.81,74.51,74.54,65800.0,54.532,54.6269,54.4079,54.4298,65800.0
2011-07-20 10:20:00,74.55,74.63,74.36,74.62,70100.0,54.4371,54.4955,54.2983,54.4882,70100.0
2011-07-20 10:30:00,74.62,74.74,74.53,74.7,48300.0,54.4882,54.5758,54.4225,54.5466,48300.0
2011-07-20 10:40:00,74.69,74.78,74.62,74.62,39900.0,54.5393,54.605,54.4882,54.4882,39900.0
2011-07-20 10:50:00,74.61,74.61,74.46,74.46,27000.0,54.4809,54.4809,54.3713,54.3713,27000.0
2011-07-20 11:00:00,74.45,74.59,74.39,74.58,55000.0,54.364,54.4663,54.3202,54.459,55000.0
2011-07-20 11:10:00,74.56,74.69,74.51,74.69,37600.0,54.4444,54.5393,54.4079,54.5393,37600.0
2011-07-20 11:20:00,74.7,74.87,74.7,74.81,59000.0,54.5466,54.6707,54.5466,54.6269,59000.0
2011-07-20 11:30:00,74.81,75.01,74.79,74.96,43500.0,54.6269,54.773,54.6123,54.7364,43500.0
2011-07-20 11:40:00,74.95,75.05,74.85,74.9,31600.0,54.7291,54.8022,54.6561,54.6926,31600.0
2011-07-20 11:50:00,74.88,75.01,74.84,74.95,26600.0,54.678,54.773,54.6488,54.7291,26600.0
2011-07-20 12:00:00,74.95,75.02,74.94,74.98,25300.0,54.7291,54.7803,54.7218,54.7511,25300.0
2011-07-20 12:10:00,74.96,75.1,74.93,75.05,36900.0,54.7364,54.8387,54.7145,54.8022,36900.0
2011-07-20 12:20:00,75.03,75.05,74.97,74.98,41400.0,54.7876,54.8022,54.7437,54.7511,41400.0
2011-07-20 12:30:00,75.0,75.02,74.9,74.93,26000.0,54.7657,54.7803,54.6926,54.7145,26000.0
2011-07-20 12:40:00,74.92,74.95,74.84,74.89,27900.0,54.7072,54.7291,54.6488,54.6853,27900.0
2011-07-20 12:50:00,74.9,74.94,74.75,74.8,42300.0,54.6926,54.7218,54.5831,54.6196,42300.0
2011-07-20 13:00:00,74.8,74.89,74.78,74.87,35700.0,54.6196,54.6853,54.605,54.6707,35700.0
2011-07-20 13:10:00,74.87,74.91,74.84,74.87,24600.0,54.6707,54.6999,54.6488,54.6707,24600.0
2011-07-20 13:20:00,74.86,74.94,74.81,74.93,15500.0,54.6634,54.7218,54.6269,54.7145,15500.0
2011-07-20 13:30:00,74.93,74.94,74.85,74.87,37500.0,54.7145,54.7218,54.6561,54.6707,37500.0
2011-07-20 13:40:00,74.87,74.94,74.84,74.94,28800.0,54.6707,54.7218,54.6488,54.7218,28800.0
2011-07-20 13:50:00,74.95,75.05,74.95,75.03,18700.0,54.7291,54.8022,54.7291,54.7876,18700.0
2011-07-20 14:00:00,75.02,75.17,75.02,75.17,45600.0,54.7803,54.8898,54.7803,54.8898,45600.0
2011-07-20 14:10:00,75.17,75.22,75.12,75.17,33700.0,54.8898,54.9263,54.8533,54.8898,33700.0
2011-07-20 14:20:00,75.17,75.21,75.15,75.21,20400.0,54.8898,54.919,54.8752,54.919,20400.0
2011-07-20 14:30:00,75.21,75.31,75.17,75.31,42100.0,54.919,54.992,54.8898,54.992,42100.0
2011-07-20 14:40:00,75.32,75.38,75.25,75.26,62000.0,54.9993,55.0431,54.9482,54.9555,62000.0
2011-07-20 14:50:00,75.26,75.34,75.25,75.31,55000.0,54.9555,55.0139,54.9482,54.992,55000.0
2011-07-20 15:00:00,75.31,75.34,75.22,75.28,75100.0,54.992,55.0139,54.9263,54.9701,75100.0
2011-07-20 15:10:00,75.29,75.29,75.11,75.12,48500.0,54.9774,54.9774,54.846,54.8533,48500.0
2011-07-20 15:20:00,75.11,75.12,74.95,74.99,91700.0,54.846,54.8533,54.7291,54.7584,91700.0
2011-07-20 15:30:00,74.99,75.08,74.95,75.06,72900.0,54.7584,54.8241,54.7291,54.8095,72900.0
2011-07-20 15:40:00,75.06,75.09,74.83,74.92,155200.0,54.8095,54.8314,54.6415,54.7072,155200.0
2011-07-20 15:50:00,74.9,75.11,74.9,75.1,127300.0,54.6926,54.846,54.6926,54.8387,127300.0
2011-07-21 09:30:00,75.49,76.34,75.49,76.13,98600.0,55.1235,55.7441,55.1235,55.5908,98600.0
2011-07-21 09:40:00,76.12,76.66,76.08,76.53,78500.0,55.5835,55.9778,55.5543,55.8829,78500.0
2011-07-21 09:50:00,76.55,76.76,76.43,76.52,83400.0,55.8975,56.0508,55.8099,55.8756,83400.0
2011-07-21 10:00:00,76.5,76.96,76.43,76.81,89800.0,55.861,56.1969,55.8099,56.0873,89800.0
2011-07-21 10:10:00,76.81,76.97,76.77,76.8,64200.0,56.0873,56.2042,56.0581,56.08,64200.0
2011-07-21 10:20:00,76.79,77.06,76.79,77.03,80200.0,56.0727,56.2699,56.0727,56.248,80200.0
2011-07-21 10:30:00,77.02,77.1,76.88,76.9,42000.0,56.2407,56.2991,56.1384,56.1531,42000.0
2011-07-21 10:40:00,76.9,76.93,76.69,76.77,43300.0,56.1531,56.175,55.9997,56.0581,43300.0
2011-07-21 10:50:00,76.79,76.92,76.75,76.76,39300.0,56.0727,56.1677,56.0435,56.0508,39300.0
2011-07-21 11:00:00,76.76,76.87,76.75,76.8,20100.0,56.0508,56.1311,56.0435,56.08,20100.0
2011-07-21 11:10:00,76.8,76.93,76.79,76.89,23100.0,56.08,56.175,56.0727,56.1458,23100.0
2011-07-21 11:20:00,76.89,76.89,76.44,76.49,33500.0,56.1458,56.1458,55.8172,55.8537,33500.0
2011-07-21 11:30:00,76.5,76.6,76.44,76.5,25600.0,55.861,55.934,55.8172,55.861,25600.0
2011-07-21 11:40:00,76.5,76.55,76.44,76.47,33500.0,55.861,55.8975,55.8172,55.8391,33500.0
2011-07-21 11:50:00,76.46,76.5,76.35,76.46,30300.0,55.8318,55.861,55.7514,55.8318,30300.0
2011-07-21 12:00:00,76.46,76.52,76.46,76.49,25600.0,55.8318,55.8756,55.8318,55.8537,25600.0
2011-07-21 12:10:00,76.48,76.53,76.41,76.41,26200.0,55.8464,55.8829,55.7952,55.7952,26200.0
2011-07-21 12:20:00,76.41,76.66,76.39,76.64,30700.0,55.7952,55.9778,55.7806,55.9632,30700.0
2011-07-21 12:30:00,76.64,76.74,76.52,76.69,60900.0,55.9632,56.0362,55.8756,55.9997,60900.0
2011-07-21 12:40:00,76.71,77.03,76.71,76.94,56900.0,56.0143,56.248,56.0143,56.1823,56900.0
2011-07-21 12:50:00,76.92,76.92,76.53,76.81,67100.0,56.1677,56.1677,55.8829,56.0873,67100.0
2011-07-21 13:00:00,76.81,76.84,76.71,76.74,23500.0,56.0873,56.1092,56.0143,56.0362,23500.0
2011-07-21 13:10:00,76.73,76.91,76.71,76.85,21400.0,56.0289,56.1604,56.0143,56.1165,21400.0
2011-07-21 13:20:00,76.87,76.97,76.77,76.97,28000.0,56.1311,56.2042,56.0581,56.2042,28000.0
2011-07-21 13:30:00,76.97,76.98,76.83,76.88,18100.0,56.2042,56.2115,56.1019,56.1384,18100.0
2011-07-21 13:40:00,76.87,76.88,76.68,76.71,22200.0,56.1311,56.1384,55.9924,56.0143,22200.0
2011-07-21 13:50:00,76.69,76.74,76.61,76.74,16500.0,55.9997,56.0362,55.9413,56.0362,16500.0
2011-07-21 14:00:00,76.75,76.8,76.71,76.76,18400.0,56.0435,56.08,56.0143,56.0508,18400.0
2011-07-21 14:10:00,76.76,76.8,76.68,76.7,31400.0,56.0508,56.08,55.9924,56.007,31400.0
2011-07-21 14:20:00,76.69,76.72,76.57,76.59,26100.0,55.9997,56.0216,55.9121,55.9267,26100.0
2011-07-21 14:30:00,76.6,76.77,76.59,76.75,45900.0,55.934,56.0581,55.9267,56.0435,45900.0
2011-07-21 14:40:00,76.75,76.84,76.71,76.77,24000.0,56.0435,56.1092,56.0143,56.0581,24000.0
2011-07-21 14:50:00,76.76,76.88,76.73,76.85,39500.0,56.0508,56.1384,56.0289,56.1165,39500.0
2011-07-21 15:00:00,76.85,76.89,76.69,76.73,46000.0,56.1165,56.1458,55.9997,56.0289,46000.0
2011-07-21 15:10:00,76.73,76.87,76.71,76.84,40700.0,56.0289,56.1311,56.0143,56.1092,40700.0
2011-07-21 15:20:00,76.82,76.83,76.72,76.74,50500.0,56.0946,56.1019,56.0216,56.0362,50500.0
2011-07-21 15:30:00,76.73,76.73,76.54,76.59,48300.0,56.0289,56.0289,55.8902,55.9267,48300.0
2011-07-21 15:40:00,76.6,76.76,76.59,76.67,67500.0,55.934,56.0508,55.9267,55.9851,67500.0
2011-07-21 15:50:00,76.68,76.75,76.62,76.65,160400.0,55.9924,56.0435,55.9486,55.9705,160400.0
2011-07-22 09:30:00,76.56,76.89,76.26,76.26,63000.0,55.9048,56.1458,55.6857,55.6857,63000.0
2011-07-22 09:40:00,76.25,76.27,75.96,76.07,42000.0,55.6784,55.693,55.4667,55.547,42000.0
2011-07-22 09:50:00,76.07,76.25,76.02,76.08,45600.0,55.547,55.6784,55.5105,55.5543,45600.0
2011-07-22 10:00:00,76.06,76.29,76.0,76.05,48100.0,55.5397,55.7076,55.4959,55.5324,48100.0
2011-07-22 10:10:00,76.05,76.21,75.99,76.16,40200.0,55.5324,55.6492,55.4886,55.6127,40200.0
2011-07-22 10:20:00,76.17,76.2,75.99,76.04,47200.0,55.62,55.6419,55.4886,55.5251,47200.0
2011-07-22 10:30:00,76.04,76.21,75.96,76.16,52100.0,55.5251,55.6492,55.4667,55.6127,52100.0
2011-07-22 10:40:00,76.18,76.35,76.18,76.31,16100.0,55.6273,55.7514,55.6273,55.7222,16100.0
2011-07-22 10:50:00,76.29,76.43,76.17,76.43,16900.0,55.7076,55.8099,55.62,55.8099,16900.0
2011-07-22 11:00:00,76.44,76.64,76.42,76.56,39600.0,55.8172,55.9632,55.8026,55.9048,39600.0
2011-07-22 11:10:00,76.57,76.63,76.5,76.53,19200.0,55.9121,55.9559,55.861,55.8829,19200.0
2011-07-22 11:20:00,76.52,76.52,76.35,76.38,24200.0,55.8756,55.8756,55.7514,55.7733,24200.0
2011-07-22 11:30:00,76.39,76.58,76.37,76.58,16700.0,55.7806,55.9194,55.766,55.9194,16700.0
2011-07-22 11:40:00,76.58,76.66,76.52,76.57,21100.0,55.9194,55.9778,55.8756,55.9121,21100.0
2011-07-22 11:50:00,76.58,76.58,76.46,76.5,14400.0,55.9194,55.9194,55.8318,55.861,14400.0
2011-07-22 12:00:00,76.49,76.67,76.41,76.66,20100.0,55.8537,55.9851,55.7952,55.9778,20100.0
2011-07-22 12:10:00,76.64,76.68,76.48,76.5,23400.0,55.9632,55.9924,55.8464,55.861,23400.0
2011-07-22 12:20:00,76.48,76.52,76.44,76.46,14100.0,55.8464,55.8756,55.8172,55.8318,14100.0
2011-07-22 12:30:00,76.48,76.55,76.44,76.49,15200.0,55.8464,55.8975,55.8172,55.8537,15200.0
2011-07-22 12:40:00,76.48,76.6,76.48,76.58,13700.0,55.8464,55.934,55.8464,55.9194,13700.0
2011-07-22 12:50:00,76.59,76.62,76.54,76.54,36400.0,55.9267,55.9486,55.8902,55.8902,36400.0
2011-07-22 13:00:00,76.55,76.55,76.39,76.45,36400.0,55.8975,55.8975,55.7806,55.8245,36400.0
2011-07-22 13:10:00,76.46,76.46,76.37,76.45,23300.0,55.8318,55.8318,55.766,55.8245,23300.0
2011-07-22 13:20:00,76.46,76.54,76.46,76.53,35600.0,55.8318,55.8902,55.8318,55.8829,35600.0
2011-07-22 13:30:00,76.52,76.54,76.48,76.51,15600.0,55.8756,55.8902,55.8464,55.8683,15600.0
2011-07-22 13:40:00,76.51,76.54,76.47,76.48,16000.0,55.8683,55.8902,55.8391,55.8464,16000.0
2011-07-22 13:50:00,76.49,76.51,76.48,76.49,21300.0,55.8537,55.8683,55.8464,55.8537,21300.0
2011-07-22 14:00:00,76.5,76.5,76.41,76.47,22900.0,55.861,55.861,55.7952,55.8391,22900.0
2011-07-22 14:10:00,76.45,76.49,76.41,76.49,12100.0,55.8245,55.8537,55.7952,55.8537,12100.0
2011-07-22 14:20:00,76.47,76.49,76.31,76.32,16100.0,55.8391,55.8537,55.7222,55.7295,16100.0
2011-07-22 14:30:00,76.32,76.38,76.32,76.34,13000.0,55.7295,55.7733,55.7295,55.7441,13000.0
2011-07-22 14:40:00,76.35,76.41,76.25,76.27,17000.0,55.7514,55.7952,55.6784,55.693,17000.0
2011-07-22 14:50:00,76.27,76.36,76.25,76.33,10900.0,55.693,55.7587,55.6784,55.7368,10900.0
2011-07-22 15:00:00,76.33,76.42,76.33,76.39,19400.0,55.7368,55.8026,55.7368,55.7806,19400.0
2011-07-22 15:10:00,76.4,76.42,76.28,76.38,16100.0,55.7879,55.8026,55.7003,55.7733,16100.0
2011-07-22 15:20:00,76.38,76.42,76.3,76.3,17100.0,55.7733,55.8026,55.7149,55.7149,17100.0
2011-07-22 15:30:00,76.3,76.31,76.2,76.2,24700.0,55.7149,55.7222,55.6419,55.6419,24700.0
2011-07-22 15:40:00,76.2,76.23,76.14,76.18,53100.0,55.6419,55.6638,55.5981,55.6273,53100.0
2011-07-22 15:50:00,76.18,76.24,76.15,76.23,74600.0,55.6273,55.6711,55.6054,55.6638,74600.0
2011-07-25 09:30:00,75.47,75.78,75.31,75.74,52100.0,55.1089,55.3352,54.992,55.306,52100.0
2011-07-25 09:40:00,75.76,75.92,75.5,75.84,53600.0,55.3206,55.4374,55.1308,55.379,53600.0
2011-07-25 09:50:00,75.85,75.9,75.52,75.77,94000.0,55.3863,55.4228,55.1454,55.3279,94000.0
2011-07-25 10:00:00,75.78,76.11,75.76,76.1,27800.0,55.3352,55.5762,55.3206,55.5689,27800.0
2011-07-25 10:10:00,76.07,76.2,76.05,76.15,27300.0,55.547,55.6419,55.5324,55.6054,27300.0
2011-07-25 10:20:00,76.15,76.3,76.07,76.26,41100.0,55.6054,55.7149,55.547,55.6857,41100.0
2011-07-25 10:30:00,76.27,76.31,75.92,76.1,40900.0,55.693,55.7222,55.4374,55.5689,40900.0
2011-07-25 10:40:00,76.11,76.42,76.08,76.16,67500.0,55.5762,55.8026,55.5543,55.6127,67500.0
2011-07-25 10:50:00,76.15,76.18,75.89,76.18,26200.0,55.6054,55.6273,55.4155,55.6273,26200.0
2011-07-25 11:00:00,76.19,76.36,76.17,76.2,18100.0,55.6346,55.7587,55.62,55.6419,18100.0
2011-07-25 11:10:00,76.22,76.22,76.04,76.17,19700.0,55.6565,55.6565,55.5251,55.62,19700.0
2011-07-25 11:20:00,76.18,76.41,76.15,76.4,25600.0,55.6273,55.7952,55.6054,55.7879,25600.0
2011-07-25 11:30:00,76.41,76.46,76.33,76.39,45900.0,55.7952,55.8318,55.7368,55.7806,45900.0
2011-07-25 11:40:00,76.4,76.48,76.37,76.37,25400.0,55.7879,55.8464,55.766,55.766,25400.0
2011-07-25 11:50:00,76.36,76.36,76.21,76.27,38300.0,55.7587,55.7587,55.6492,55.693,38300.0
2011-07-25 12:00:00,76.29,76.31,76.19,76.28,34300.0,55.7076,55.7222,55.6346,55.7003,34300.0
2011-07-25 12:10:00,76.28,76.35,76.2,76.22,16800.0,55.7003,55.7514,55.6419,55.6565,16800.0
2011-07-25 12:20:00,76.22,76.38,76.2,76.38,16100.0,55.6565,55.7733,55.6419,55.7733,16100.0
2011-07-25 12:30:00,76.37,76.47,76.37,76.42,31900.0,55.766,55.8391,55.766,55.8026,31900.0
2011-07-25 12:40:00,76.41,76.49,76.38,76.42,17800.0,55.7952,55.8537,55.7733,55.8026,17800.0
2011-07-25 12:50:00,76.42,76.45,76.37,76.42,15400.0,55.8026,55.8245,55.766,55.8026,15400.0
2011-07-25 13:00:00,76.43,76.5,76.39,76.46,23100.0,55.8099,55.861,55.7806,55.8318,23100.0
2011-07-25 13:10:00,76.46,76.6,76.39,76.46,22000.0,55.8318,55.934,55.7806,55.8318,22000.0
2011-07-25 13:20:00,76.46,76.51,76.45,76.45,15000.0,55.8318,55.8683,55.8245,55.8245,15000.0
2011-07-25 13:30:00,76.47,76.57,76.46,76.49,10700.0,55.8391,55.9121,55.8318,55.8537,10700.0
2011-07-25 13:40:00,76.48,76.58,76.46,76.57,13500.0,55.8464,55.9194,55.8318,55.9121,13500.0
2011-07-25 13:50:00,76.56,76.6,76.52,76.52,14700.0,55.9048,55.934,55.8756,55.8756,14700.0
2011-07-25 14:00:00,76.52,76.73,76.5,76.72,29900.0,55.8756,56.0289,55.861,56.0216,29900.0
2011-07-25 14:10:00,76.73,76.81,76.73,76.81,22800.0,56.0289,56.0873,56.0289,56.0873,22800.0
2011-07-25 14:20:00,76.82,76.88,76.78,76.82,19500.0,56.0946,56.1384,56.0654,56.0946,19500.0
2011-07-25 14:30:00,76.82,76.85,76.64,76.64,18000.0,56.0946,56.1165,55.9632,55.9632,18000.0
2011-07-25 14:40:00,76.65,76.71,76.54,76.66,44900.0,55.9705,56.0143,55.8902,55.9778,44900.0
2011-07-25 14:50:00,76.66,76.72,76.61,76.66,36300.0,55.9778,56.0216,55.9413,55.9778,36300.0
2011-07-25 15:00:00,76.66,76.66,76.5,76.5,21100.0,55.9778,55.9778,55.861,55.861,21100.0
2011-07-25 15:10:00,76.5,76.65,76.48,76.56,41900.0,55.861,55.9705,55.8464,55.9048,41900.0
2011-07-25 15:20:00,76.56,76.58,76.48,76.57,41800.0,55.9048,55.9194,55.8464,55.9121,41800.0
2011-07-25 15:30:00,76.58,76.72,76.51,76.71,51900.0,55.9194,56.0216,55.8683,56.0143,51900.0
2011-07-25 15:40:00,76.71,76.71,76.43,76.51,61200.0,56.0143,56.0143,55.8099,55.8683,61200.0
2011-07-25 15:50:00,76.51,76.51,76.35,76.47,81900.0,55.8683,55.8683,55.7514,55.8391,81900.0
2011-07-26 09:30:00,76.31,76.31,75.4,75.46,76800.0,55.7222,55.7222,55.0577,55.1016,76800.0
2011-07-26 09:40:00,75.43,75.58,75.11,75.29,71800.0,55.0796,55.1892,54.846,54.9774,71800.0
2011-07-26 09:50:00,75.3,75.33,74.77,74.83,77400.0,54.9847,55.0066,54.5977,54.6415,77400.0
2011-07-26 10:00:00,74.84,75.03,74.29,74.56,142300.0,54.6488,54.7876,54.2472,54.4444,142300.0
2011-07-26 10:10:00,74.56,74.88,74.34,74.63,44200.0,54.4444,54.678,54.2837,54.4955,44200.0
2011-07-26 10:20:00,74.63,75.0,74.56,75.0,26400.0,54.4955,54.7657,54.4444,54.7657,26400.0
2011-07-26 10:30:00,75.0,75.01,74.86,74.95,40100.0,54.7657,54.773,54.6634,54.7291,40100.0
2011-07-26 10:40:00,74.95,75.16,74.92,75.07,39700.0,54.7291,54.8825,54.7072,54.8168,39700.0
2011-07-26 10:50:00,75.07,75.15,74.92,75.04,30700.0,54.8168,54.8752,54.7072,54.7949,30700.0
2011-07-26 11:00:00,75.06,75.17,74.97,75.13,30900.0,54.8095,54.8898,54.7437,54.8606,30900.0
2011-07-26 11:10:00,75.13,75.2,75.11,75.17,39100.0,54.8606,54.9117,54.846,54.8898,39100.0
2011-07-26 11:20:00,75.18,75.18,75.02,75.02,13000.0,54.8971,54.8971,54.7803,54.7803,13000.0
2011-07-26 11:30:00,75.02,75.09,74.94,74.95,23500.0,54.7803,54.8314,54.7218,54.7291,23500.0
2011-07-26 11:40:00,74.93,75.1,74.88,74.96,91000.0,54.7145,54.8387,54.678,54.7364,91000.0
2011-07-26 11:50:00,74.98,75.01,74.97,74.98,23500.0,54.7511,54.773,54.7437,54.7511,23500.0
2011-07-26 12:00:00,74.98,74.98,74.86,74.89,19300.0,54.7511,54.7511,54.6634,54.6853,19300.0
2011-07-26 12:10:00,74.9,75.0,74.89,74.94,12600.0,54.6926,54.7657,54.6853,54.7218,12600.0
2011-07-26 12:20:00,74.96,75.06,74.91,75.06,17300.0,54.7364,54.8095,54.6999,54.8095,17300.0
2011-07-26 12:30:00,75.06,75.06,74.98,75.06,29500.0,54.8095,54.8095,54.7511,54.8095,29500.0
2011-07-26 12:40:00,75.05,75.13,74.99,75.0,28100.0,54.8022,54.8606,54.7584,54.7657,28100.0
2011-07-26 12:50:00,75.01,75.14,74.99,75.14,26200.0,54.773,54.8679,54.7584,54.8679,26200.0
2011-07-26 13:00:00,75.15,75.24,75.04,75.04,108700.0,54.8752,54.9409,54.7949,54.7949,108700.0
2011-07-26 13:10:00,75.03,75.05,74.8,74.82,33400.0,54.7876,54.8022,54.6196,54.6342,33400.0
2011-07-26 13:20:00,74.83,74.87,74.78,74.84,18500.0,54.6415,54.6707,54.605,54.6488,18500.0
2011-07-26 13:30:00,74.85,74.85,74.75,74.76,14100.0,54.6561,54.6561,54.5831,54.5904,14100.0
2011-07-26 13:40:00,74.76,74.91,74.75,74.91,35800.0,54.5904,54.6999,54.5831,54.6999,35800.0
2011-07-26 13:50:00,74.91,75.08,74.89,75.0,34100.0,54.6999,54.8241,54.6853,54.7657,34100.0
2011-07-26 14:00:00,75.0,75.14,74.96,75.08,31600.0,54.7657,54.8679,54.7364,54.8241,31600.0
2011-07-26 14:10:00,75.09,75.26,75.09,75.25,43800.0,54.8314,54.9555,54.8314,54.9482,43800.0
2011-07-26 14:20:00,75.24,75.31,75.18,75.31,36400.0,54.9409,54.992,54.8971,54.992,36400.0
2011-07-26 14:30:00,75.31,75.43,75.27,75.41,44800.0,54.992,55.0796,54.9628,55.065,44800.0
2011-07-26 14:40:00,75.4,75.49,75.35,75.49,41900.0,55.0577,55.1235,55.0212,55.1235,41900.0
2011-07-26 14:50:00,75.5,75.62,75.49,75.55,60200.0,55.1308,55.2184,55.1235,55.1673,60200.0
2011-07-26 15:00:00,75.57,75.61,75.53,75.56,75100.0,55.1819,55.2111,55.1527,55.1746,75100.0
2011-07-26 15:10:00,75.56,75.64,75.53,75.56,71600.0,55.1746,55.233,55.1527,55.1746,71600.0
2011-07-26 15:20:00,75.57,75.58,75.34,75.42,79200.0,55.1819,55.1892,55.0139,55.0723,79200.0
2011-07-26 15:30:00,75.42,75.57,75.34,75.55,89000.0,55.0723,55.1819,55.0139,55.1673,89000.0
2011-07-26 15:40:00,75.55,75.57,75.16,75.3,140100.0,55.1673,55.1819,54.8825,54.9847,140100.0
2011-07-26 15:50:00,75.3,75.59,75.27,75.56,283000.0,54.9847,55.1965,54.9628,55.1746,283000.0
2011-07-27 09:30:00,76.4,77.77,76.39,77.65,427000.0,55.7879,56.7883,55.7806,56.7007,427000.0
2011-07-27 09:40:00,77.61,77.94,77.39,77.56,301500.0,56.6715,56.9125,56.5109,56.635,301500.0
2011-07-27 09:50:00,77.59,78.4,77.59,78.2,237700.0,56.6569,57.2484,56.6569,57.1023,237700.0
2011-07-27 10:00:00,78.21,78.23,77.26,77.26,413700.0,57.1096,57.1242,56.4159,56.4159,413700.0
2011-07-27 10:10:00,77.26,77.3,76.77,76.92,224600.0,56.4159,56.4451,56.0581,56.1677,224600.0
2011-07-27 10:20:00,76.94,77.12,76.51,77.09,141500.0,56.1823,56.3137,55.8683,56.2918,141500.0
2011-07-27 10:30:00,77.08,77.46,76.85,77.16,138100.0,56.2845,56.562,56.1165,56.3429,138100.0
2011-07-27 10:40:00,77.14,77.15,76.61,77.12,110700.0,56.3283,56.3356,55.9413,56.3137,110700.0
2011-07-27 10:50:00,77.13,77.69,77.09,77.39,92900.0,56.321,56.7299,56.2918,56.5109,92900.0
2011-07-27 11:00:00,77.4,77.57,77.22,77.57,55700.0,56.5182,56.6423,56.3867,56.6423,55700.0
2011-07-27 11:10:00,77.57,77.82,77.46,77.78,89500.0,56.6423,56.8248,56.562,56.7956,89500.0
2011-07-27 11:20:00,77.78,77.81,77.51,77.81,60500.0,56.7956,56.8175,56.5985,56.8175,60500.0
2011-07-27 11:30:00,77.81,77.98,77.58,77.66,54200.0,56.8175,56.9417,56.6496,56.708,54200.0
2011-07-27 11:40:00,77.66,77.97,77.66,77.86,148300.0,56.708,56.9344,56.708,56.8541,148300.0
2011-07-27 11:50:00,77.85,77.89,77.71,77.82,85800.0,56.8468,56.876,56.7445,56.8248,85800.0
2011-07-27 12:00:00,77.84,77.84,77.35,77.35,90200.0,56.8394,56.8394,56.4816,56.4816,90200.0
2011-07-27 12:10:00,77.36,77.51,77.14,77.15,77300.0,56.4889,56.5985,56.3283,56.3356,77300.0
2011-07-27 12:20:00,77.15,77.21,76.83,76.85,73500.0,56.3356,56.3794,56.1019,56.1165,73500.0
2011-07-27 12:30:00,76.83,77.31,76.81,77.27,53500.0,56.1019,56.4524,56.0873,56.4232,53500.0
2011-07-27 12:40:00,77.26,77.56,77.24,77.42,47900.0,56.4159,56.635,56.4013,56.5328,47900.0
2011-07-27 12:50:00,77.42,77.76,77.29,77.29,53200.0,56.5328,56.781,56.4378,56.4378,53200.0
2011-07-27 13:00:00,77.3,77.33,77.05,77.22,75300.0,56.4451,56.467,56.2626,56.3867,75300.0
2011-07-27 13:10:00,77.26,77.29,76.8,76.9,47700.0,56.4159,56.4378,56.08,56.1531,47700.0
2011-07-27 13:20:00,76.91,76.97,76.81,76.85,47900.0,56.1604,56.2042,56.0873,56.1165,47900.0
2011-07-27 13:30:00,76.86,77.0,76.81,77.0,43200.0,56.1238,56.2261,56.0873,56.2261,43200.0
2011-07-27 13:40:00,77.0,77.43,77.0,77.36,45200.0,56.2261,56.5401,56.2261,56.4889,45200.0
2011-07-27 13:50:00,77.36,77.49,77.31,77.49,43300.0,56.4889,56.5839,56.4524,56.5839,43300.0
2011-07-27 14:00:00,77.47,77.58,77.31,77.57,57700.0,56.5693,56.6496,56.4524,56.6423,57700.0
2011-07-27 14:10:00,77.57,77.69,77.52,77.54,43700.0,56.6423,56.7299,56.6058,56.6204,43700.0
2011-07-27 14:20:00,77.55,77.61,77.32,77.38,76500.0,56.6277,56.6715,56.4597,56.5036,76500.0
2011-07-27 14:30:00,77.39,77.42,77.05,77.12,59000.0,56.5109,56.5328,56.2626,56.3137,59000.0
2011-07-27 14:40:00,77.12,77.17,76.93,77.03,74000.0,56.3137,56.3502,56.175,56.248,74000.0
2011-07-27 14:50:00,77.01,77.04,76.33,76.59,146200.0,56.2334,56.2553,55.7368,55.9267,146200.0
2011-07-27 15:00:00,76.59,76.74,76.3,76.33,132300.0,55.9267,56.0362,55.7149,55.7368,132300.0
2011-07-27 15:10:00,76.33,76.44,76.17,76.33,118800.0,55.7368,55.8172,55.62,55.7368,118800.0
2011-07-27 15:20:00,76.34,76.55,76.16,76.55,75200.0,55.7441,55.8975,55.6127,55.8975,75200.0
2011-07-27 15:30:00,76.55,76.88,76.55,76.8,140200.0,55.8975,56.1384,55.8975,56.08,140200.0
2011-07-27 15:40:00,76.8,76.81,76.04,76.07,213000.0,56.08,56.0873,55.5251,55.547,213000.0
2011-07-27 15:50:00,76.07,76.23,76.0,76.12,416100.0,55.547,55.6638,55.4959,55.5835,416100.0
2011-07-28 09:30:00,76.24,76.72,76.03,76.67,95000.0,55.6711,56.0216,55.5178,55.9851,95000.0
2011-07-28 09:40:00,76.67,76.95,76.51,76.78,67400.0,55.9851,56.1896,55.8683,56.0654,67400.0
2011-07-28 09:50:00,76.77,77.0,76.7,76.87,112800.0,56.0581,56.2261,56.007,56.1311,112800.0
2011-07-28 10:00:00,76.92,77.06,76.59,77.06,103100.0,56.1677,56.2699,55.9267,56.2699,103100.0
2011-07-28 10:10:00,77.04,77.25,76.97,77.23,46300.0,56.2553,56.4086,56.2042,56.394,46300.0
2011-07-28 10:20:00,77.23,77.27,77.07,77.11,43100.0,56.394,56.4232,56.2772,56.3064,43100.0
2011-07-28 10:30:00,77.11,77.16,76.95,77.11,44200.0,56.3064,56.3429,56.1896,56.3064,44200.0
2011-07-28 10:40:00,77.1,77.54,77.08,77.52,70100.0,56.2991,56.6204,56.2845,56.6058,70100.0
2011-07-28 10:50:00,77.5,77.58,77.4,77.47,59000.0,56.5912,56.6496,56.5182,56.5693,59000.0
2011-07-28 11:00:00,77.48,77.7,77.37,77.62,67400.0,56.5766,56.7372,56.4963,56.6788,67400.0
2011-07-28 11:10:00,77.6,77.75,77.6,77.61,46800.0,56.6642,56.7737,56.6642,56.6715,46800.0
2011-07-28 11:20:00,77.6,77.89,77.58,77.78,71300.0,56.6642,56.876,56.6496,56.7956,71300.0
2011-07-28 11:30:00,77.77,77.86,77.62,77.65,43400.0,56.7883,56.8541,56.6788,56.7007,43400.0
2011-07-28 11:40:00,77.65,77.78,77.6,77.7,35800.0,56.7007,56.7956,56.6642,56.7372,35800.0
2011-07-28 11:50:00,77.69,77.75,77.59,77.68,43900.0,56.7299,56.7737,56.6569,56.7226,43900.0
2011-07-28 12:00:00,77.68,77.79,77.62,77.64,52800.0,56.7226,56.8029,56.6788,56.6934,52800.0
2011-07-28 12:10:00,77.64,77.65,77.36,77.36,46200.0,56.6934,56.7007,56.4889,56.4889,46200.0
2011-07-28 12:20:00,77.36,77.4,77.27,77.31,62600.0,56.4889,56.5182,56.4232,56.4524,62600.0
2011-07-28 12:30:00,77.32,77.39,77.25,77.25,38400.0,56.4597,56.5109,56.4086,56.4086,38400.0
2011-07-28 12:40:00,77.26,77.35,77.26,77.28,43500.0,56.4159,56.4816,56.4159,56.4305,43500.0
2011-07-28 12:50:00,77.29,77.53,77.27,77.52,48200.0,56.4378,56.6131,56.4232,56.6058,48200.0
2011-07-28 13:00:00,77.52,77.52,77.43,77.45,24600.0,56.6058,56.6058,56.5401,56.5547,24600.0
2011-07-28 13:10:00,77.44,77.56,77.43,77.52,63900.0,56.5474,56.635,56.5401,56.6058,63900.0
2011-07-28 13:20:00,77.51,77.53,77.27,77.3,55400.0,56.5985,56.6131,56.4232,56.4451,55400.0
2011-07-28 13:30:00,77.31,77.33,77.22,77.28,106900.0,56.4524,56.467,56.3867,56.4305,106900.0
2011-07-28 13:40:00,77.29,77.35,77.22,77.26,57700.0,56.4378,56.4816,56.3867,56.4159,57700.0
2011-07-28 13:50:00,77.28,77.45,77.28,77.44,45100.0,56.4305,56.5547,56.4305,56.5474,45100.0
2011-07-28 14:00:00,77.41,77.42,77.08,77.09,48900.0,56.5255,56.5328,56.2845,56.2918,48900.0
2011-07-28 14:10:00,77.09,77.13,76.93,77.06,88800.0,56.2918,56.321,56.175,56.2699,88800.0
2011-07-28 14:20:00,77.05,77.09,76.95,76.96,58700.0,56.2626,56.2918,56.1896,56.1969,58700.0
2011-07-28 14:30:00,76.98,76.99,76.79,76.79,55700.0,56.2115,56.2188,56.0727,56.0727,55700.0
2011-07-28 14:40:00,76.8,76.96,76.8,76.94,56800.0,56.08,56.1969,56.08,56.1823,56800.0
2011-07-28 14:50:00,76.94,77.12,76.93,77.05,50600.0,56.1823,56.3137,56.175,56.2626,50600.0
2011-07-28 15:00:00,77.05,77.05,76.91,76.94,71400.0,56.2626,56.2626,56.1604,56.1823,71400.0
2011-07-28 15:10:00,76.94,76.95,76.84,76.9,63700.0,56.1823,56.1896,56.1092,56.1531,63700.0
2011-07-28 15:20:00,76.89,76.92,76.66,76.69,91000.0,56.1458,56.1677,55.9778,55.9997,91000.0
2011-07-28 15:30:00,76.68,76.92,76.68,76.92,104100.0,55.9924,56.1677,55.9924,56.1677,104100.0
2011-07-28 15:40:00,76.92,76.92,76.44,76.53,155100.0,56.1677,56.1677,55.8172,55.8829,155100.0
2011-07-28 15:50:00,76.53,76.63,76.5,76.51,207000.0,55.8829,55.9559,55.861,55.8683,207000.0
2011-07-29 09:30:00,75.78,75.78,74.95,75.0,100400.0,55.3352,55.3352,54.7291,54.7657,100400.0
2011-07-29 09:40:00,74.99,75.39,74.36,74.86,141500.0,54.7584,55.0504,54.2983,54.6634,141500.0
2011-07-29 09:50:00,74.85,75.24,74.7,74.91,150100.0,54.6561,54.9409,54.5466,54.6999,150100.0
2011-07-29 10:00:00,74.91,75.31,74.78,75.27,100200.0,54.6999,54.992,54.605,54.9628,100200.0
2011-07-29 10:10:00,75.27,75.28,74.62,74.68,116400.0,54.9628,54.9701,54.4882,54.532,116400.0
2011-07-29 10:20:00,74.69,75.22,74.69,74.99,78500.0,54.5393,54.9263,54.5393,54.7584,78500.0
2011-07-29 10:30:00,75.01,75.2,74.94,75.12,138100.0,54.773,54.9117,54.7218,54.8533,138100.0
2011-07-29 10:40:00,75.13,75.3,74.9,75.28,90200.0,54.8606,54.9847,54.6926,54.9701,90200.0
2011-07-29 10:50:00,75.29,75.8,75.28,75.56,108400.0,54.9774,55.3498,54.9701,55.1746,108400.0
2011-07-29 11:00:00,75.56,75.98,75.37,75.9,81600.0,55.1746,55.4813,55.0358,55.4228,81600.0
2011-07-29 11:10:00,75.89,76.08,75.7,76.05,50300.0,55.4155,55.5543,55.2768,55.5324,50300.0
2011-07-29 11:20:00,76.03,76.05,75.83,75.83,51900.0,55.5178,55.5324,55.3717,55.3717,51900.0
2011-07-29 11:30:00,75.83,75.87,75.49,75.49,33300.0,55.3717,55.4009,55.1235,55.1235,33300.0
2011-07-29 11:40:00,75.47,75.75,75.45,75.7,77400.0,55.1089,55.3133,55.0942,55.2768,77400.0
2011-07-29 11:50:00,75.7,75.94,75.69,75.84,36400.0,55.2768,55.4521,55.2695,55.379,36400.0
2011-07-29 12:00:00,75.82,75.85,75.61,75.76,41100.0,55.3644,55.3863,55.2111,55.3206,41100.0
2011-07-29 12:10:00,75.74,75.75,75.46,75.58,42200.0,55.306,55.3133,55.1016,55.1892,42200.0
2011-07-29 12:20:00,75.57,75.83,75.55,75.75,44400.0,55.1819,55.3717,55.1673,55.3133,44400.0
2011-07-29 12:30:00,75.74,75.78,75.54,75.68,27800.0,55.306,55.3352,55.16,55.2622,27800.0
2011-07-29 12:40:00,75.68,75.76,75.54,75.54,39900.0,55.2622,55.3206,55.16,55.16,39900.0
2011-07-29 12:50:00,75.55,75.68,75.49,75.59,34000.0,55.1673,55.2622,55.1235,55.1965,34000.0
2011-07-29 13:00:00,75.58,75.6,75.43,75.47,32500.0,55.1892,55.2038,55.0796,55.1089,32500.0
2011-07-29 13:10:00,75.49,75.54,75.44,75.46,25800.0,55.1235,55.16,55.0869,55.1016,25800.0
2011-07-29 13:20:00,75.45,75.6,75.44,75.56,28000.0,55.0942,55.2038,55.0869,55.1746,28000.0
2011-07-29 13:30:00,75.57,75.68,75.47,75.66,30500.0,55.1819,55.2622,55.1089,55.2476,30500.0
2011-07-29 13:40:00,75.68,75.78,75.65,75.76,19500.0,55.2622,55.3352,55.2403,55.3206,19500.0
2011-07-29 13:50:00,75.74,75.79,75.6,75.64,32500.0,55.306,55.3425,55.2038,55.233,32500.0
2011-07-29 14:00:00,75.66,75.81,75.55,75.78,37900.0,55.2476,55.3571,55.1673,55.3352,37900.0
2011-07-29 14:10:00,75.78,75.79,75.67,75.74,50700.0,55.3352,55.3425,55.2549,55.306,50700.0
2011-07-29 14:20:00,75.76,75.76,75.65,75.69,35800.0,55.3206,55.3206,55.2403,55.2695,35800.0
2011-07-29 14:30:00,75.69,75.75,75.62,75.75,42600.0,55.2695,55.3133,55.2184,55.3133,42600.0
2011-07-29 14:40:00,75.74,75.88,75.72,75.87,57500.0,55.306,55.4082,55.2914,55.4009,57500.0
2011-07-29 14:50:00,75.87,76.05,75.87,75.92,47700.0,55.4009,55.5324,55.4009,55.4374,47700.0
2011-07-29 15:00:00,75.92,76.05,75.85,76.05,37900.0,55.4374,55.5324,55.3863,55.5324,37900.0
2011-07-29 15:10:00,76.06,76.12,75.94,75.99,62500.0,55.5397,55.5835,55.4521,55.4886,62500.0
2011-07-29 15:20:00,76.0,76.01,75.83,75.91,51700.0,55.4959,55.5032,55.3717,55.4301,51700.0
2011-07-29 15:30:00,75.9,75.94,75.79,75.94,60100.0,55.4228,55.4521,55.3425,55.4521,60100.0
2011-07-29 15:40:00,75.94,76.0,75.65,75.66,126100.0,55.4521,55.4959,55.2403,55.2476,126100.0
2011-07-29 15:50:00,75.66,75.95,75.65,75.73,218100.0,55.2476,55.4594,55.2403,55.2987,218100.0
2011-08-01 09:30:00,76.6,76.66,76.04,76.48,108300.0,55.934,55.9778,55.5251,55.8464,108300.0
2011-08-01 09:40:00,76.45,76.45,75.75,75.86,100500.0,55.8245,55.8245,55.3133,55.3936,100500.0
2011-08-01 09:50:00,75.82,75.85,75.61,75.71,53700.0,55.3644,55.3863,55.2111,55.2841,53700.0
2011-08-01 10:00:00,75.68,75.68,74.36,75.04,224800.0,55.2622,55.2622,54.2983,54.7949,224800.0
2011-08-01 10:10:00,75.04,75.25,74.78,75.23,98600.0,54.7949,54.9482,54.605,54.9336,98600.0
2011-08-01 10:20:00,75.25,75.59,75.14,75.47,76400.0,54.9482,55.1965,54.8679,55.1089,76400.0
2011-08-01 10:30:00,75.46,75.54,75.21,75.49,88600.0,55.1016,55.16,54.919,55.1235,88600.0
2011-08-01 10:40:00,75.5,75.85,75.45,75.75,105800.0,55.1308,55.3863,55.0942,55.3133,105800.0
2011-08-01 10:50:00,75.76,75.78,75.52,75.55,65900.0,55.3206,55.3352,55.1454,55.1673,65900.0
2011-08-01 11:00:00,75.55,75.55,75.22,75.38,84700.0,55.1673,55.1673,54.9263,55.0431,84700.0
2011-08-01 11:10:00,75.38,75.53,75.27,75.45,74500.0,55.0431,55.1527,54.9628,55.0942,74500.0
2011-08-01 11:20:00,75.45,75.72,75.45,75.6,74900.0,55.0942,55.2914,55.0942,55.2038,74900.0
2011-08-01 11:30:00,75.59,75.59,74.87,75.0,120600.0,55.1965,55.1965,54.6707,54.7657,120600.0
2011-08-01 11:40:00,75.0,75.19,74.94,75.15,122000.0,54.7657,54.9044,54.7218,54.8752,122000.0
2011-08-01 11:50:00,75.14,75.15,74.86,74.9,66300.0,54.8679,54.8752,54.6634,54.6926,66300.0
2011-08-01 12:00:00,74.9,75.2,74.9,75.02,56600.0,54.6926,54.9117,54.6926,54.7803,56600.0
2011-08-01 12:10:00,75.03,75.09,74.82,74.89,56600.0,54.7876,54.8314,54.6342,54.6853,56600.0
2011-08-01 12:20:00,74.91,75.23,74.84,75.21,46300.0,54.6999,54.9336,54.6488,54.919,46300.0
2011-08-01 12:30:00,75.21,75.27,75.08,75.08,51200.0,54.919,54.9628,54.8241,54.8241,51200.0
2011-08-01 12:40:00,75.1,75.12,75.02,75.09,62000.0,54.8387,54.8533,54.7803,54.8314,62000.0
2011-08-01 12:50:00,75.08,75.1,74.99,75.06,54100.0,54.8241,54.8387,54.7584,54.8095,54100.0
2011-08-01 13:00:00,75.07,75.12,74.96,75.04,51800.0,54.8168,54.8533,54.7364,54.7949,51800.0
2011-08-01 13:10:00,75.03,75.09,74.96,75.08,50300.0,54.7876,54.8314,54.7364,54.8241,50300.0
2011-08-01 13:20:00,75.08,75.11,74.99,74.99,50700.0,54.8241,54.846,54.7584,54.7584,50700.0
2011-08-01 13:30:00,75.0,75.12,74.99,75.09,64000.0,54.7657,54.8533,54.7584,54.8314,64000.0
2011-08-01 13:40:00,75.09,75.12,75.05,75.06,40700.0,54.8314,54.8533,54.8022,54.8095,40700.0
2011-08-01 13:50:00,75.07,75.18,75.05,75.16,30500.0,54.8168,54.8971,54.8022,54.8825,30500.0
2011-08-01 14:00:00,75.16,75.16,75.04,75.05,34100.0,54.8825,54.8825,54.7949,54.8022,34100.0
2011-08-01 14:10:00,75.03,75.06,74.73,74.85,65400.0,54.7876,54.8095,54.5685,54.6561,65400.0
2011-08-01 14:20:00,74.85,74.91,74.79,74.89,53600.0,54.6561,54.6999,54.6123,54.6853,53600.0
2011-08-01 14:30:00,74.89,74.95,74.86,74.93,43900.0,54.6853,54.7291,54.6634,54.7145,43900.0
2011-08-01 14:40:00,74.93,75.07,74.9,75.02,44700.0,54.7145,54.8168,54.6926,54.7803,44700.0
2011-08-01 14:50:00,75.02,75.16,74.91,75.1,49300.0,54.7803,54.8825,54.6999,54.8387,49300.0
2011-08-01 15:00:00,75.1,75.22,75.09,75.18,56100.0,54.8387,54.9263,54.8314,54.8971,56100.0
2011-08-01 15:10:00,75.18,75.21,75.04,75.11,86700.0,54.8971,54.919,54.7949,54.846,86700.0
2011-08-01 15:20:00,75.12,75.29,75.12,75.26,84100.0,54.8533,54.9774,54.8533,54.9555,84100.0
2011-08-01 15:30:00,75.26,75.51,75.13,75.51,110300.0,54.9555,55.1381,54.8606,55.1381,110300.0
2011-08-01 15:40:00,75.51,75.56,75.3,75.33,169200.0,55.1381,55.1746,54.9847,55.0066,169200.0
2011-08-01 15:50:00,75.31,75.37,74.96,75.24,186600.0,54.992,55.0358,54.7364,54.9409,186600.0
2011-08-02 09:30:00,74.39,74.68,74.25,74.62,110000.0,54.3202,54.532,54.218,54.4882,110000.0
2011-08-02 09:40:00,74.62,75.09,74.62,75.01,78000.0,54.4882,54.8314,54.4882,54.773,78000.0
2011-08-02 09:50:00,75.01,75.05,74.57,74.7,46800.0,54.773,54.8022,54.4517,54.5466,46800.0
2011-08-02 10:00:00,74.74,74.88,74.41,74.41,71300.0,54.5758,54.678,54.3348,54.3348,71300.0
2011-08-02 10:10:00,74.44,74.51,74.05,74.2,50700.0,54.3567,54.4079,54.072,54.1815,50700.0
2011-08-02 10:20:00,74.22,74.29,74.04,74.24,67900.0,54.1961,54.2472,54.0647,54.2107,67900.0
2011-08-02 10:30:00,74.23,74.42,74.15,74.34,61600.0,54.2034,54.3421,54.145,54.2837,61600.0
2011-08-02 10:40:00,74.33,74.53,74.18,74.21,69500.0,54.2764,54.4225,54.1669,54.1888,69500.0
2011-08-02 10:50:00,74.17,74.2,73.72,73.74,76400.0,54.1596,54.1815,53.831,53.8456,76400.0
2011-08-02 11:00:00,73.75,73.94,73.66,73.73,63600.0,53.8529,53.9916,53.7872,53.8383,63600.0
2011-08-02 11:10:00,73.74,73.77,73.48,73.5,92300.0,53.8456,53.8675,53.6557,53.6703,92300.0
2011-08-02 11:20:00,73.51,73.83,73.39,73.79,102800.0,53.6776,53.9113,53.59,53.8821,102800.0
2011-08-02 11:30:00,73.76,73.86,73.7,73.8,43800.0,53.8602,53.9332,53.8164,53.8894,43800.0
2011-08-02 11:40:00,73.78,73.8,73.62,73.73,40000.0,53.8748,53.8894,53.758,53.8383,40000.0
2011-08-02 11:50:00,73.73,73.8,73.68,73.78,106200.0,53.8383,53.8894,53.8018,53.8748,106200.0
2011-08-02 12:00:00,73.78,73.78,73.68,73.71,110300.0,53.8748,53.8748,53.8018,53.8237,110300.0
2011-08-02 12:10:00,73.7,73.8,73.57,73.76,78100.0,53.8164,53.8894,53.7215,53.8602,78100.0
2011-08-02 12:20:00,73.78,73.82,73.67,73.68,59000.0,53.8748,53.904,53.7945,53.8018,59000.0
2011-08-02 12:30:00,73.68,73.7,73.35,73.46,87900.0,53.8018,53.8164,53.5608,53.6411,87900.0
2011-08-02 12:40:00,73.46,73.61,73.25,73.34,82000.0,53.6411,53.7507,53.4878,53.5535,82000.0
2011-08-02 12:50:00,73.35,73.37,73.11,73.24,57500.0,53.5608,53.5754,53.3856,53.4805,57500.0
2011-08-02 13:00:00,73.23,73.55,73.23,73.51,85100.0,53.4732,53.7069,53.4732,53.6776,85100.0
2011-08-02 13:10:00,73.51,73.69,73.41,73.59,58400.0,53.6776,53.8091,53.6046,53.7361,58400.0
2011-08-02 13:20:00,73.59,73.67,73.52,73.57,43200.0,53.7361,53.7945,53.6849,53.7215,43200.0
2011-08-02 13:30:00,73.58,73.65,73.26,73.36,50900.0,53.7288,53.7799,53.4951,53.5681,50900.0
2011-08-02 13:40:00,73.38,73.45,73.19,73.3,47200.0,53.5827,53.6338,53.444,53.5243,47200.0
2011-08-02 13:50:00,73.29,73.34,73.08,73.18,51600.0,53.517,53.5535,53.3637,53.4367,51600.0
2011-08-02 14:00:00,73.2,73.34,73.12,73.15,79700.0,53.4513,53.5535,53.3929,53.4148,79700.0
2011-08-02 14:10:00,73.16,73.36,73.13,73.35,70900.0,53.4221,53.5681,53.4002,53.5608,70900.0
2011-08-02 14:20:00,73.36,73.41,73.2,73.23,50400.0,53.5681,53.6046,53.4513,53.4732,50400.0
2011-08-02 14:30:00,73.23,73.27,73.05,73.05,62400.0,53.4732,53.5024,53.3417,53.3417,62400.0
2011-08-02 14:40:00,73.04,73.13,72.99,73.08,61400.0,53.3344,53.4002,53.2979,53.3637,61400.0
2011-08-02 14:50:00,73.07,73.29,73.07,73.27,54700.0,53.3564,53.517,53.3564,53.5024,54700.0
2011-08-02 15:00:00,73.26,73.35,73.19,73.24,80900.0,53.4951,53.5608,53.444,53.4805,80900.0
2011-08-02 15:10:00,73.24,73.33,73.15,73.24,147400.0,53.4805,53.5462,53.4148,53.4805,147400.0
2011-08-02 15:20:00,73.23,73.26,72.98,73.04,119500.0,53.4732,53.4951,53.2906,53.3344,119500.0
2011-08-02 15:30:00,73.03,73.23,72.96,73.21,137900.0,53.3271,53.4732,53.276,53.4586,137900.0
2011-08-02 15:40:00,73.21,73.24,73.06,73.07,311800.0,53.4586,53.4805,53.3491,53.3564,311800.0
2011-08-02 15:50:00,73.06,73.12,72.84,72.97,343000.0,53.3491,53.3929,53.1884,53.2833,343000.0
2011-08-03 09:30:00,72.88,72.88,72.4,72.47,142600.0,53.5361,53.5361,53.1835,53.2349,142600.0
2011-08-03 09:40:00,72.51,72.53,71.96,72.01,132800.0,53.2643,53.279,52.8602,52.897,132800.0
2011-08-03 09:50:00,72.04,72.4,72.02,72.4,69300.0,52.919,53.1835,52.9043,53.1835,69300.0
2011-08-03 10:00:00,72.41,72.61,72.06,72.27,95400.0,53.1908,53.3377,52.9337,53.088,95400.0
2011-08-03 10:10:00,72.27,72.36,71.96,72.04,100000.0,53.088,53.1541,52.8602,52.919,100000.0
2011-08-03 10:20:00,72.04,72.05,71.54,72.0,119100.0,52.919,52.9264,52.5517,52.8896,119100.0
2011-08-03 10:30:00,71.97,72.02,70.86,70.99,181900.0,52.8676,52.9043,52.0522,52.1477,181900.0
2011-08-03 10:40:00,70.98,71.18,70.81,71.18,199600.0,52.1404,52.2873,52.0155,52.2873,199600.0
2011-08-03 10:50:00,71.19,71.66,70.98,71.66,126200.0,52.2946,52.6399,52.1404,52.6399,126200.0
2011-08-03 11:00:00,71.66,72.0,71.4,71.4,135000.0,52.6399,52.8896,52.4489,52.4489,135000.0
2011-08-03 11:10:00,71.39,72.3,71.34,72.2,85800.0,52.4415,53.11,52.4048,53.0365,85800.0
2011-08-03 11:20:00,72.19,72.19,71.78,71.88,77600.0,53.0292,53.0292,52.728,52.8015,77600.0
2011-08-03 11:30:00,71.95,72.34,71.92,72.19,126200.0,52.8529,53.1394,52.8309,53.0292,126200.0
2011-08-03 11:40:00,72.19,72.19,71.62,71.79,54800.0,53.0292,53.0292,52.6105,52.7354,54800.0
2011-08-03 11:50:00,71.8,72.01,71.65,71.69,47500.0,52.7427,52.897,52.6325,52.6619,47500.0
2011-08-03 12:00:00,71.69,71.7,71.36,71.47,79300.0,52.6619,52.6693,52.4195,52.5003,79300.0
2011-08-03 12:10:00,71.47,71.53,71.2,71.23,97400.0,52.5003,52.5444,52.302,52.324,97400.0
2011-08-03 12:20:00,71.21,71.27,71.08,71.2,71300.0,52.3093,52.3534,52.2138,52.302,71300.0
2011-08-03 12:30:00,71.19,71.38,71.07,71.37,51000.0,52.2946,52.4342,52.2065,52.4268,51000.0
2011-08-03 12:40:00,71.38,71.43,71.26,71.39,44800.0,52.4342,52.4709,52.346,52.4415,44800.0
2011-08-03 12:50:00,71.4,71.52,71.3,71.35,56200.0,52.4489,52.537,52.3754,52.4122,56200.0
2011-08-03 13:00:00,71.35,71.36,71.1,71.12,86700.0,52.4122,52.4195,52.2285,52.2432,86700.0
2011-08-03 13:10:00,71.12,71.24,71.06,71.17,76900.0,52.2432,52.3314,52.1991,52.2799,76900.0
2011-08-03 13:20:00,71.18,71.35,71.14,71.35,72200.0,52.2873,52.4122,52.2579,52.4122,72200.0
2011-08-03 13:30:00,71.36,71.76,71.34,71.75,60900.0,52.4195,52.7133,52.4048,52.706,60900.0
2011-08-03 13:40:00,71.78,72.09,71.72,71.96,82800.0,52.728,52.9557,52.6839,52.8602,82800.0
2011-08-03 13:50:00,71.95,71.97,71.75,71.78,43200.0,52.8529,52.8676,52.706,52.728,43200.0
2011-08-03 14:00:00,71.81,71.98,71.64,71.64,67700.0,52.7501,52.8749,52.6252,52.6252,67700.0
2011-08-03 14:10:00,71.65,71.91,71.53,71.53,63300.0,52.6325,52.8235,52.5444,52.5444,63300.0
2011-08-03 14:20:00,71.51,71.76,71.4,71.44,85800.0,52.5297,52.7133,52.4489,52.4783,85800.0
2011-08-03 14:30:00,71.48,71.54,71.3,71.38,62200.0,52.5077,52.5517,52.3754,52.4342,62200.0
2011-08-03 14:40:00,71.42,71.6,71.33,71.6,99800.0,52.4636,52.5958,52.3975,52.5958,99800.0
2011-08-03 14:50:00,71.61,71.76,71.47,71.6,110500.0,52.6031,52.7133,52.5003,52.5958,110500.0
2011-08-03 15:00:00,71.6,71.8,71.45,71.45,89300.0,52.5958,52.7427,52.4856,52.4856,89300.0
2011-08-03 15:10:00,71.47,71.77,71.45,71.74,132200.0,52.5003,52.7207,52.4856,52.6986,132200.0
2011-08-03 15:20:00,71.75,71.82,71.54,71.6,154700.0,52.706,52.7574,52.5517,52.5958,154700.0
2011-08-03 15:30:00,71.61,71.68,71.53,71.62,200800.0,52.6031,52.6546,52.5444,52.6105,200800.0
2011-08-03 15:40:00,71.64,71.73,71.53,71.61,221900.0,52.6252,52.6913,52.5444,52.6031,221900.0
2011-08-03 15:50:00,71.61,71.91,71.61,71.85,294700.0,52.6031,52.8235,52.6031,52.7794,294700.0
2011-08-04 09:30:00,71.04,71.21,70.67,71.04,118100.0,52.1844,52.3093,51.9126,52.1844,118100.0
2011-08-04 09:40:00,71.04,71.63,70.79,70.85,83500.0,52.1844,52.6178,52.0008,52.0449,83500.0
2011-08-04 09:50:00,70.84,71.65,70.79,71.48,63100.0,52.0375,52.6325,52.0008,52.5077,63100.0
2011-08-04 10:00:00,71.47,71.54,71.09,71.12,90700.0,52.5003,52.5517,52.2212,52.2432,90700.0
2011-08-04 10:10:00,71.13,71.14,70.92,70.94,97000.0,52.2505,52.2579,52.0963,52.111,97000.0
2011-08-04 10:20:00,70.92,71.28,70.92,71.09,101500.0,52.0963,52.3607,52.0963,52.2212,101500.0
2011-08-04 10:30:00,71.08,71.19,70.68,70.76,158800.0,52.2138,52.2946,51.92,51.9788,158800.0
2011-08-04 10:40:00,70.76,70.8,70.09,70.52,213900.0,51.9788,52.0081,51.4866,51.8025,213900.0
2011-08-04 10:50:00,70.5,70.6,70.18,70.25,102000.0,51.7878,51.8612,51.5527,51.6041,102000.0
2011-08-04 11:00:00,70.24,70.44,70.0,70.2,119200.0,51.5968,51.7437,51.4205,51.5674,119200.0
2011-08-04 11:10:00,70.21,70.29,69.96,70.26,111800.0,51.5747,51.6335,51.3911,51.6115,111800.0
2011-08-04 11:20:00,70.28,70.38,69.84,69.86,113100.0,51.6262,51.6996,51.3029,51.3176,113100.0
2011-08-04 11:30:00,69.87,70.31,69.83,70.29,111600.0,51.325,51.6482,51.2956,51.6335,111600.0
2011-08-04 11:40:00,70.28,70.28,69.39,69.61,159300.0,51.6262,51.6262,50.9724,51.134,159300.0
2011-08-04 11:50:00,69.66,69.74,69.46,69.54,154000.0,51.1707,51.2295,51.0238,51.0826,154000.0
2011-08-04 12:00:00,69.55,70.05,69.49,69.9,104900.0,51.0899,51.4572,51.0458,51.347,104900.0
2011-08-04 12:10:00,69.89,70.11,69.77,70.05,76300.0,51.3397,51.5013,51.2515,51.4572,76300.0
2011-08-04 12:20:00,70.03,70.23,69.94,69.97,103100.0,51.4425,51.5894,51.3764,51.3984,103100.0
2011-08-04 12:30:00,70.0,70.22,69.99,70.15,125800.0,51.4205,51.5821,51.4131,51.5307,125800.0
2011-08-04 12:40:00,70.15,70.45,70.06,70.39,76400.0,51.5307,51.751,51.4645,51.707,76400.0
2011-08-04 12:50:00,70.39,70.46,70.24,70.25,86200.0,51.707,51.7584,51.5968,51.6041,86200.0
2011-08-04 13:00:00,70.26,70.55,70.26,70.42,70200.0,51.6115,51.8245,51.6115,51.729,70200.0
2011-08-04 13:10:00,70.41,70.42,70.13,70.33,42500.0,51.7217,51.729,51.516,51.6629,42500.0
2011-08-04 13:20:00,70.32,70.58,70.32,70.51,23800.0,51.6555,51.8465,51.6555,51.7951,23800.0
2011-08-04 13:30:00,70.52,70.52,70.35,70.44,27300.0,51.8025,51.8025,51.6776,51.7437,27300.0
2011-08-04 13:40:00,70.44,70.49,70.18,70.22,46400.0,51.7437,51.7804,51.5527,51.5821,46400.0
2011-08-04 13:50:00,70.22,70.39,70.12,70.23,65500.0,51.5821,51.707,51.5086,51.5894,65500.0
2011-08-04 14:00:00,70.25,70.3,70.03,70.18,91700.0,51.6041,51.6408,51.4425,51.5527,91700.0
2011-08-04 14:10:00,70.17,70.25,69.89,69.91,101100.0,51.5454,51.6041,51.3397,51.3544,101100.0
2011-08-04 14:20:00,69.92,70.09,69.68,69.82,86500.0,51.3617,51.4866,51.1854,51.2883,86500.0
2011-08-04 14:30:00,69.8,70.16,69.71,70.03,71400.0,51.2736,51.538,51.2074,51.4425,71400.0
2011-08-04 14:40:00,70.04,70.32,69.99,70.14,115700.0,51.4499,51.6555,51.4131,51.5233,115700.0
2011-08-04 14:50:00,70.15,70.15,69.8,69.92,62200.0,51.5307,51.5307,51.2736,51.3617,62200.0
2011-08-04 15:00:00,69.91,70.27,69.8,70.19,91100.0,51.3544,51.6188,51.2736,51.56,91100.0
2011-08-04 15:10:00,70.19,70.29,69.74,69.77,56000.0,51.56,51.6335,51.2295,51.2515,56000.0
2011-08-04 15:20:00,69.79,69.87,69.38,69.38,140200.0,51.2662,51.325,50.965,50.965,140200.0
2011-08-04 15:30:00,69.38,69.64,69.22,69.43,221100.0,50.965,51.156,50.8475,51.0018,221100.0
2011-08-04 15:40:00,69.43,69.48,69.05,69.19,378200.0,51.0018,51.0385,50.7226,50.8255,378200.0
2011-08-04 15:50:00,69.2,69.23,68.84,68.88,445200.0,50.8328,50.8548,50.5684,50.5977,445200.0
2011-08-05 09:30:00,69.71,69.95,69.0,69.36,135700.0,51.2074,51.3837,50.6859,50.9503,135700.0
2011-08-05 09:40:00,69.39,69.39,68.88,68.89,112300.0,50.9724,50.9724,50.5977,50.6051,112300.0
2011-08-05 09:50:00,68.88,69.02,67.82,68.11,202500.0,50.5977,50.7006,49.8191,50.0321,202500.0
2011-08-05 10:00:00,68.12,68.83,67.92,68.83,213000.0,50.0395,50.561,49.8926,50.561,213000.0
2011-08-05 10:10:00,68.85,69.15,68.27,69.09,108100.0,50.5757,50.7961,50.1497,50.752,108100.0
2011-08-05 10:20:00,69.09,69.33,68.91,68.93,48200.0,50.752,50.9283,50.6198,50.6345,48200.0
2011-08-05 10:30:00,68.88,68.93,68.34,68.64,84400.0,50.5977,50.6345,50.2011,50.4214,84400.0
2011-08-05 10:40:00,68.61,68.65,67.97,68.18,68000.0,50.3994,50.4288,49.9293,50.0835,68000.0
2011-08-05 10:50:00,68.28,68.76,68.02,68.75,107100.0,50.157,50.5096,49.966,50.5023,107100.0
2011-08-05 11:00:00,68.73,68.73,68.19,68.36,40000.0,50.4876,50.4876,50.0909,50.2158,40000.0
2011-08-05 11:10:00,68.31,68.35,67.87,68.04,51600.0,50.179,50.2084,49.8558,49.9807,51600.0
2011-08-05 11:20:00,68.0,68.97,67.79,68.24,87600.0,49.9513,50.6639,49.7971,50.1276,87600.0
2011-08-05 11:30:00,68.22,68.6,68.13,68.29,83800.0,50.1129,50.3921,50.0468,50.1643,83800.0
2011-08-05 11:40:00,68.3,68.59,67.91,67.91,69900.0,50.1717,50.3847,49.8852,49.8852,69900.0
2011-08-05 11:50:00,67.89,68.03,67.24,67.41,129100.0,49.8705,49.9734,49.393,49.5179,129100.0
2011-08-05 12:00:00,67.4,67.68,67.2,67.51,188300.0,49.5106,49.7163,49.3637,49.5914,188300.0
2011-08-05 12:10:00,67.5,68.66,67.44,68.12,148500.0,49.584,50.4361,49.54,50.0395,148500.0
2011-08-05 12:20:00,68.13,68.37,67.87,67.96,85100.0,50.0468,50.2231,49.8558,49.9219,85100.0
2011-08-05 12:30:00,67.97,68.88,67.83,68.77,107800.0,49.9293,50.5977,49.8264,50.5169,107800.0
2011-08-05 12:40:00,68.8,69.85,68.52,69.65,108700.0,50.539,51.3103,50.3333,51.1634,108700.0
2011-08-05 12:50:00,69.65,69.94,69.35,69.49,113800.0,51.1634,51.3764,50.943,51.0458,113800.0
2011-08-05 13:00:00,69.45,69.7,68.72,69.2,90400.0,51.0165,51.2001,50.4802,50.8328,90400.0
2011-08-05 13:10:00,69.16,69.75,69.11,69.72,55200.0,50.8034,51.2368,50.7667,51.2148,55200.0
2011-08-05 13:20:00,69.74,69.98,69.64,69.72,67600.0,51.2295,51.4058,51.156,51.2148,67600.0
2011-08-05 13:30:00,69.73,69.94,69.64,69.72,95900.0,51.2221,51.3764,51.156,51.2148,95900.0
2011-08-05 13:40:00,69.68,70.01,69.54,70.01,76800.0,51.1854,51.4278,51.0826,51.4278,76800.0
2011-08-05 13:50:00,70.02,70.42,69.98,70.22,96500.0,51.4352,51.729,51.4058,51.5821,96500.0
2011-08-05 14:00:00,70.23,70.32,69.85,69.85,65900.0,51.5894,51.6555,51.3103,51.3103,65900.0
2011-08-05 14:10:00,69.82,70.03,69.57,69.91,55600.0,51.2883,51.4425,51.1046,51.3544,55600.0
2011-08-05 14:20:00,69.91,70.17,69.76,69.83,52000.0,51.3544,51.5454,51.2442,51.2956,52000.0
2011-08-05 14:30:00,69.83,70.01,69.62,70.01,35600.0,51.2956,51.4278,51.1413,51.4278,35600.0
2011-08-05 14:40:00,70.02,70.02,69.65,69.67,78800.0,51.4352,51.4352,51.1634,51.1781,78800.0
2011-08-05 14:50:00,69.7,69.71,69.42,69.58,161800.0,51.2001,51.2074,50.9944,51.112,161800.0
2011-08-05 15:00:00,69.58,69.74,68.66,68.79,88100.0,51.112,51.2295,50.4361,50.5316,88100.0
2011-08-05 15:10:00,68.82,69.27,68.64,69.01,75100.0,50.5537,50.8842,50.4214,50.6932,75100.0
2011-08-05 15:20:00,69.01,69.36,68.72,68.74,69300.0,50.6932,50.9503,50.4802,50.4949,69300.0
2011-08-05 15:30:00,68.75,69.49,68.72,69.47,116600.0,50.5023,51.0458,50.4802,51.0311,116600.0
2011-08-05 15:40:00,69.48,69.63,69.03,69.18,149600.0,51.0385,51.1487,50.7079,50.8181,149600.0
2011-08-05 15:50:00,69.15,69.29,68.91,69.18,216500.0,50.7961,50.8989,50.6198,50.8181,216500.0
2011-08-08 09:30:00,66.07,66.81,65.35,66.73,288300.0,48.5336,49.0772,48.0047,49.0184,288300.0
2011-08-08 09:40:00,66.74,67.11,66.49,66.71,297900.0,49.0257,49.2975,48.8421,49.0037,297900.0
2011-08-08 09:50:00,66.8,67.26,65.96,67.01,233000.0,49.0698,49.4077,48.4528,49.2241,233000.0
2011-08-08 10:00:00,67.08,67.41,66.78,67.05,212100.0,49.2755,49.5179,49.0551,49.2535,212100.0
2011-08-08 10:10:00,67.04,67.15,66.16,66.39,272400.0,49.2461,49.3269,48.5997,48.7686,272400.0
2011-08-08 10:20:00,66.38,66.47,65.95,66.14,118100.0,48.7613,48.8274,48.4454,48.585,118100.0
2011-08-08 10:30:00,66.14,66.43,65.89,66.34,120300.0,48.585,48.798,48.4014,48.7319,120300.0
2011-08-08 10:40:00,66.39,66.72,66.07,66.7,114800.0,48.7686,49.0111,48.5336,48.9964,114800.0
2011-08-08 10:50:00,66.71,66.72,66.14,66.24,130100.0,49.0037,49.0111,48.585,48.6585,130100.0
2011-08-08 11:00:00,66.23,67.14,66.07,67.11,146500.0,48.6511,49.3196,48.5336,49.2975,146500.0
2011-08-08 11:10:00,67.11,67.4,66.89,66.89,165900.0,49.2975,49.5106,49.1359,49.1359,165900.0
2011-08-08 11:20:00,66.9,66.96,66.59,66.77,110900.0,49.1433,49.1874,48.9156,49.0478,110900.0
2011-08-08 11:30:00,66.78,66.79,66.43,66.56,89000.0,49.0551,49.0625,48.798,48.8935,89000.0
2011-08-08 11:40:00,66.56,66.82,66.34,66.82,62200.0,48.8935,49.0845,48.7319,49.0845,62200.0
2011-08-08 11:50:00,66.81,67.01,66.79,66.89,70700.0,49.0772,49.2241,49.0625,49.1359,70700.0
2011-08-08 12:00:00,66.88,66.89,66.33,66.59,63000.0,49.1286,49.1359,48.7246,48.9156,63000.0
2011-08-08 12:10:00,66.58,66.75,66.21,66.24,89400.0,48.9082,49.0331,48.6364,48.6585,89400.0
2011-08-08 12:20:00,66.23,66.54,66.08,66.27,95300.0,48.6511,48.8788,48.5409,48.6805,95300.0
2011-08-08 12:30:00,66.28,66.45,66.21,66.31,103600.0,48.6878,48.8127,48.6364,48.7099,103600.0
2011-08-08 12:40:00,66.32,66.85,66.29,66.8,98400.0,48.7172,49.1066,48.6952,49.0698,98400.0
2011-08-08 12:50:00,66.8,66.86,66.61,66.62,69000.0,49.0698,49.1139,48.9303,48.9376,69000.0
2011-08-08 13:00:00,66.58,66.87,66.47,66.52,61700.0,48.9082,49.1212,48.8274,48.8641,61700.0
2011-08-08 13:10:00,66.52,66.63,66.27,66.49,81200.0,48.8641,48.9449,48.6805,48.8421,81200.0
2011-08-08 13:20:00,66.48,66.81,66.39,66.65,83100.0,48.8348,49.0772,48.7686,48.9596,83100.0
2011-08-08 13:30:00,66.67,66.71,66.24,66.24,102200.0,48.9743,49.0037,48.6585,48.6585,102200.0
2011-08-08 13:40:00,66.25,66.49,66.05,66.3,112100.0,48.6658,48.8421,48.5189,48.7025,112100.0
2011-08-08 13:50:00,66.3,66.61,65.99,66.03,175200.0,48.7025,48.9303,48.4748,48.5042,175200.0
2011-08-08 14:00:00,66.03,66.44,65.84,65.96,162400.0,48.5042,48.8054,48.3646,48.4528,162400.0
2011-08-08 14:10:00,66.01,66.26,65.51,65.87,174700.0,48.4895,48.6732,48.1222,48.3867,174700.0
2011-08-08 14:20:00,65.85,65.97,64.86,65.46,291200.0,48.372,48.4601,47.6447,48.0855,291200.0
2011-08-08 14:30:00,65.46,66.2,65.27,65.66,216400.0,48.0855,48.6291,47.9459,48.2324,216400.0
2011-08-08 14:40:00,65.66,66.06,65.42,65.6,171100.0,48.2324,48.5262,48.0561,48.1883,171100.0
2011-08-08 14:50:00,65.62,65.85,65.34,65.52,138100.0,48.203,48.372,47.9973,48.1296,138100.0
2011-08-08 15:00:00,65.53,66.23,65.47,66.17,141700.0,48.1369,48.6511,48.0928,48.607,141700.0
2011-08-08 15:10:00,66.19,66.81,65.89,66.62,201000.0,48.6217,49.0772,48.4014,48.9376,201000.0
2011-08-08 15:20:00,66.61,66.85,65.94,66.0,242100.0,48.9303,49.1066,48.4381,48.4822,242100.0
2011-08-08 15:30:00,65.99,66.1,65.57,65.78,269100.0,48.4748,48.5556,48.1663,48.3206,269100.0
2011-08-08 15:40:00,65.79,65.88,64.84,65.11,353700.0,48.3279,48.394,47.6301,47.8284,353700.0
2011-08-08 15:50:00,65.09,65.51,64.9,64.93,341900.0,47.8137,48.1222,47.6741,47.6962,341900.0
2011-08-09 09:30:00,66.31,66.31,65.05,65.11,222400.0,48.7099,48.7099,47.7843,47.8284,222400.0
2011-08-09 09:40:00,65.14,65.21,64.14,64.74,259400.0,47.8504,47.9018,47.1158,47.5566,259400.0
2011-08-09 09:50:00,64.79,65.92,64.75,65.8,146200.0,47.5933,48.4234,47.5639,48.3352,146200.0
2011-08-09 10:00:00,65.8,66.43,65.65,65.94,191300.0,48.3352,48.798,48.2251,48.4381,191300.0
2011-08-09 10:10:00,65.97,66.62,65.89,66.5,133500.0,48.4601,48.9376,48.4014,48.8495,133500.0
2011-08-09 10:20:00,66.5,66.86,66.22,66.84,134200.0,48.8495,49.1139,48.6438,49.0992,134200.0
2011-08-09 10:30:00,66.84,66.92,66.51,66.7,180400.0,49.0992,49.158,48.8568,48.9964,180400.0
2011-08-09 10:40:00,66.7,67.43,66.7,67.31,231200.0,48.9964,49.5326,48.9964,49.4445,231200.0
2011-08-09 10:50:00,67.36,67.53,67.14,67.22,110400.0,49.4812,49.6061,49.3196,49.3783,110400.0
2011-08-09 11:00:00,67.22,67.24,66.84,67.02,136900.0,49.3783,49.393,49.0992,49.2314,136900.0
2011-08-09 11:10:00,67.02,67.34,66.78,67.28,117800.0,49.2314,49.4665,49.0551,49.4224,117800.0
2011-08-09 11:20:00,67.28,67.49,67.08,67.47,70100.0,49.4224,49.5767,49.2755,49.562,70100.0
2011-08-09 11:30:00,67.48,67.55,67.15,67.15,178800.0,49.5693,49.6208,49.3269,49.3269,178800.0
2011-08-09 11:40:00,67.15,67.27,67.05,67.09,69900.0,49.3269,49.4151,49.2535,49.2829,69900.0
2011-08-09 11:50:00,67.11,67.64,67.09,67.49,35600.0,49.2975,49.6869,49.2829,49.5767,35600.0
2011-08-09 12:00:00,67.53,67.67,67.35,67.54,66100.0,49.6061,49.7089,49.4738,49.6134,66100.0
2011-08-09 12:10:00,67.52,67.56,67.27,67.27,53200.0,49.5987,49.6281,49.4151,49.4151,53200.0
2011-08-09 12:20:00,67.3,67.38,67.08,67.21,44400.0,49.4371,49.4959,49.2755,49.371,44400.0
2011-08-09 12:30:00,67.2,67.29,67.08,67.22,58700.0,49.3637,49.4298,49.2755,49.3783,58700.0
2011-08-09 12:40:00,67.24,67.3,66.97,66.99,48500.0,49.393,49.4371,49.1947,49.2094,48500.0
2011-08-09 12:50:00,66.98,67.1,66.85,66.86,69900.0,49.202,49.2902,49.1066,49.1139,69900.0
2011-08-09 13:00:00,66.84,67.01,66.7,66.88,85300.0,49.0992,49.2241,48.9964,49.1286,85300.0
2011-08-09 13:10:00,66.86,66.95,66.75,66.77,48200.0,49.1139,49.18,49.0331,49.0478,48200.0
2011-08-09 13:20:00,66.78,66.81,66.61,66.65,41600.0,49.0551,49.0772,48.9303,48.9596,41600.0
2011-08-09 13:30:00,66.62,66.7,66.38,66.46,62700.0,48.9376,48.9964,48.7613,48.8201,62700.0
2011-08-09 13:40:00,66.43,66.59,66.2,66.25,68500.0,48.798,48.9156,48.6291,48.6658,68500.0
2011-08-09 13:50:00,66.25,66.27,65.88,66.09,110100.0,48.6658,48.6805,48.394,48.5483,110100.0
2011-08-09 14:00:00,66.09,66.23,65.92,66.07,94300.0,48.5483,48.6511,48.4234,48.5336,94300.0
2011-08-09 14:10:00,66.07,66.83,65.81,66.13,127400.0,48.5336,49.0919,48.3426,48.5777,127400.0
2011-08-09 14:20:00,66.06,66.09,64.93,65.92,307500.0,48.5262,48.5483,47.6962,48.4234,307500.0
2011-08-09 14:30:00,65.96,66.0,64.96,65.02,162000.0,48.4528,48.4822,47.7182,47.7623,162000.0
2011-08-09 14:40:00,65.08,65.29,63.95,64.95,232400.0,47.8063,47.9606,46.9763,47.7109,232400.0
2011-08-09 14:50:00,65.0,65.65,64.85,65.01,344700.0,47.7476,48.2251,47.6374,47.7549,344700.0
2011-08-09 15:00:00,64.95,65.48,64.56,65.37,167400.0,47.7109,48.1002,47.4244,48.0194,167400.0
2011-08-09 15:10:00,65.37,66.82,65.3,66.39,158700.0,48.0194,49.0845,47.968,48.7686,158700.0
2011-08-09 15:20:00,66.39,66.57,65.96,66.52,171200.0,48.7686,48.9009,48.4528,48.8641,171200.0
2011-08-09 15:30:00,66.52,66.54,65.83,66.41,170600.0,48.8641,48.8788,48.3573,48.7833,170600.0
2011-08-09 15:40:00,66.45,67.38,66.37,67.31,256600.0,48.8127,49.4959,48.754,49.4445,256600.0
2011-08-09 15:50:00,67.32,67.92,67.19,67.89,425400.0,49.4518,49.8926,49.3563,49.8705,425400.0
2011-08-10 09:30:00,67.08,67.17,66.29,66.73,172300.0,49.2755,49.3416,48.6952,49.0184,172300.0
2011-08-10 09:40:00,66.72,67.69,66.5,67.3,137600.0,49.0111,49.7236,48.8495,49.4371,137600.0
2011-08-10 09:50:00,67.3,67.38,66.59,66.72,185800.0,49.4371,49.4959,48.9156,49.0111,185800.0
2011-08-10 10:00:00,66.7,67.16,66.37,66.53,135400.0,48.9964,49.3343,48.754,48.8715,135400.0
2011-08-10 10:10:00,66.51,66.79,65.89,66.5,105700.0,48.8568,49.0625,48.4014,48.8495,105700.0
2011-08-10 10:20:00,66.5,66.72,65.89,66.44,100500.0,48.8495,49.0111,48.4014,48.8054,100500.0
2011-08-10 10:30:00,66.5,67.14,66.27,66.76,316300.0,48.8495,49.3196,48.6805,49.0404,316300.0
2011-08-10 10:40:00,66.79,67.17,66.4,66.66,246500.0,49.0625,49.3416,48.776,48.967,246500.0
2011-08-10 10:50:00,66.69,67.12,66.27,66.89,194700.0,48.989,49.3049,48.6805,49.1359,194700.0
2011-08-10 11:00:00,66.89,66.9,66.43,66.7,189600.0,49.1359,49.1433,48.798,48.9964,189600.0
2011-08-10 11:10:00,66.71,67.16,66.6,66.88,62100.0,49.0037,49.3343,48.9229,49.1286,62100.0
2011-08-10 11:20:00,66.84,66.96,66.37,66.56,141700.0,49.0992,49.1874,48.754,48.8935,141700.0
2011-08-10 11:30:00,66.53,66.73,66.35,66.52,158800.0,48.8715,49.0184,48.7393,48.8641,158800.0
2011-08-10 11:40:00,66.5,67.12,66.46,66.95,120600.0,48.8495,49.3049,48.8201,49.18,120600.0
2011-08-10 11:50:00,66.99,67.42,66.95,67.16,67900.0,49.2094,49.5253,49.18,49.3343,67900.0
2011-08-10 12:00:00,67.14,67.47,66.94,67.29,70100.0,49.3196,49.562,49.1727,49.4298,70100.0
2011-08-10 12:10:00,67.29,67.4,66.94,67.31,50500.0,49.4298,49.5106,49.1727,49.4445,50500.0
2011-08-10 12:20:00,67.36,67.36,66.88,66.95,68700.0,49.4812,49.4812,49.1286,49.18,68700.0
2011-08-10 12:30:00,66.95,67.15,66.88,66.92,108900.0,49.18,49.3269,49.1286,49.158,108900.0
2011-08-10 12:40:00,66.95,67.13,66.84,66.94,69700.0,49.18,49.3122,49.0992,49.1727,69700.0
2011-08-10 12:50:00,66.94,67.44,66.91,67.32,55600.0,49.1727,49.54,49.1506,49.4518,55600.0
2011-08-10 13:00:00,67.29,67.49,67.06,67.24,84600.0,49.4298,49.5767,49.2608,49.393,84600.0
2011-08-10 13:10:00,67.29,67.37,66.93,67.06,143100.0,49.4298,49.4885,49.1653,49.2608,143100.0
2011-08-10 13:20:00,67.03,67.47,67.0,67.3,154300.0,49.2388,49.562,49.2167,49.4371,154300.0
2011-08-10 13:30:00,67.3,67.37,67.1,67.22,73400.0,49.4371,49.4885,49.2902,49.3783,73400.0
2011-08-10 13:40:00,67.22,67.69,67.09,67.47,69200.0,49.3783,49.7236,49.2829,49.562,69200.0
2011-08-10 13:50:00,67.49,67.96,67.46,67.9,98700.0,49.5767,49.9219,49.5546,49.8779,98700.0
2011-08-10 14:00:00,67.9,68.51,67.75,68.39,144000.0,49.8779,50.326,49.7677,50.2378,144000.0
2011-08-10 14:10:00,68.4,68.76,68.0,68.24,129800.0,50.2451,50.5096,49.9513,50.1276,129800.0
2011-08-10 14:20:00,68.3,68.81,68.28,68.61,276400.0,50.1717,50.5463,50.157,50.3994,276400.0
2011-08-10 14:30:00,68.57,68.9,68.36,68.53,287300.0,50.37,50.6124,50.2158,50.3406,287300.0
2011-08-10 14:40:00,68.53,68.86,68.52,68.76,166200.0,50.3406,50.5831,50.3333,50.5096,166200.0
2011-08-10 14:50:00,68.76,68.78,68.1,68.1,198500.0,50.5096,50.5243,50.0248,50.0248,198500.0
2011-08-10 15:00:00,68.09,68.21,67.54,67.61,123300.0,50.0174,50.1056,49.6134,49.6648,123300.0
2011-08-10 15:10:00,67.62,67.91,67.52,67.76,207400.0,49.6722,49.8852,49.5987,49.775,207400.0
2011-08-10 15:20:00,67.79,68.32,67.57,67.67,218100.0,49.7971,50.1864,49.6354,49.7089,218100.0
2011-08-10 15:30:00,67.68,67.78,67.19,67.76,271100.0,49.7163,49.7897,49.3563,49.775,271100.0
2011-08-10 15:40:00,67.77,68.09,67.48,67.67,278700.0,49.7824,50.0174,49.5693,49.7089,278700.0
2011-08-10 15:50:00,67.69,67.74,66.47,66.69,374600.0,49.7236,49.7603,48.8274,48.989,374600.0
2011-08-11 09:30:00,66.93,67.82,66.93,67.15,151800.0,49.1653,49.8191,49.1653,49.3269,151800.0
2011-08-11 09:40:00,67.21,67.42,66.55,66.95,62600.0,49.371,49.5253,48.8862,49.18,62600.0
2011-08-11 09:50:00,66.89,66.94,66.12,66.86,108800.0,49.1359,49.1727,48.5703,49.1139,108800.0
2011-08-11 10:00:00,66.8,67.23,66.66,67.01,93100.0,49.0698,49.3857,48.967,49.2241,93100.0
2011-08-11 10:10:00,67.03,67.57,66.73,67.34,59700.0,49.2388,49.6354,49.0184,49.4665,59700.0
2011-08-11 10:20:00,67.27,67.62,67.05,67.15,110800.0,49.4151,49.6722,49.2535,49.3269,110800.0
2011-08-11 10:30:00,67.18,67.42,67.0,67.2,329200.0,49.349,49.5253,49.2167,49.3637,329200.0
2011-08-11 10:40:00,67.21,67.94,67.04,67.92,224200.0,49.371,49.9072,49.2461,49.8926,224200.0
2011-08-11 10:50:00,67.92,67.94,67.51,67.55,129400.0,49.8926,49.9072,49.5914,49.6208,129400.0
2011-08-11 11:00:00,67.54,67.83,67.48,67.6,104100.0,49.6134,49.8264,49.5693,49.6575,104100.0
2011-08-11 11:10:00,67.59,67.67,67.25,67.43,134000.0,49.6501,49.7089,49.4004,49.5326,134000.0
2011-08-11 11:20:00,67.43,67.55,67.08,67.5,97200.0,49.5326,49.6208,49.2755,49.584,97200.0
2011-08-11 11:30:00,67.49,67.73,67.17,67.36,82400.0,49.5767,49.753,49.3416,49.4812,82400.0
2011-08-11 11:40:00,67.37,67.7,67.35,67.5,78000.0,49.4885,49.7309,49.4738,49.584,78000.0
2011-08-11 11:50:00,67.5,67.87,67.48,67.63,64100.0,49.584,49.8558,49.5693,49.6795,64100.0
2011-08-11 12:00:00,67.64,67.7,67.45,67.54,81800.0,49.6869,49.7309,49.5473,49.6134,81800.0
2011-08-11 12:10:00,67.53,67.61,67.32,67.42,76100.0,49.6061,49.6648,49.4518,49.5253,76100.0
2011-08-11 12:20:00,67.41,67.5,67.27,67.32,46600.0,49.5179,49.584,49.4151,49.4518,46600.0
2011-08-11 12:30:00,67.31,67.53,67.31,67.49,65700.0,49.4445,49.6061,49.4445,49.5767,65700.0
2011-08-11 12:40:00,67.5,67.88,67.48,67.72,121600.0,49.584,49.8632,49.5693,49.7456,121600.0
2011-08-11 12:50:00,67.72,68.16,67.63,68.0,94800.0,49.7456,50.0689,49.6795,49.9513,94800.0
2011-08-11 13:00:00,68.01,68.02,67.55,67.67,90600.0,49.9587,49.966,49.6208,49.7089,90600.0
2011-08-11 13:10:00,67.69,67.93,67.55,67.6,78700.0,49.7236,49.8999,49.6208,49.6575,78700.0
2011-08-11 13:20:00,67.56,67.97,67.53,67.92,33700.0,49.6281,49.9293,49.6061,49.8926,33700.0
2011-08-11 13:30:00,67.91,68.2,67.85,67.99,72900.0,49.8852,50.0982,49.8411,49.944,72900.0
2011-08-11 13:40:00,67.99,68.06,67.64,67.73,48500.0,49.944,49.9954,49.6869,49.753,48500.0
2011-08-11 13:50:00,67.76,68.07,67.7,68.06,37500.0,49.775,50.0027,49.7309,49.9954,37500.0
2011-08-11 14:00:00,68.06,68.24,68.01,68.15,47400.0,49.9954,50.1276,49.9587,50.0615,47400.0
2011-08-11 14:10:00,68.13,68.42,68.12,68.35,84600.0,50.0468,50.2598,50.0395,50.2084,84600.0
2011-08-11 14:20:00,68.36,68.49,68.25,68.37,92700.0,50.2158,50.3113,50.135,50.2231,92700.0
2011-08-11 14:30:00,68.38,68.38,68.01,68.1,63500.0,50.2305,50.2305,49.9587,50.0248,63500.0
2011-08-11 14:40:00,68.11,68.22,67.92,68.12,65900.0,50.0321,50.1129,49.8926,50.0395,65900.0
2011-08-11 14:50:00,68.07,68.47,68.02,68.41,116000.0,50.0027,50.2966,49.966,50.2525,116000.0
2011-08-11 15:00:00,68.42,68.53,68.33,68.34,186100.0,50.2598,50.3406,50.1937,50.2011,186100.0
2011-08-11 15:10:00,68.35,68.58,68.35,68.44,134400.0,50.2084,50.3774,50.2084,50.2745,134400.0
2011-08-11 15:20:00,68.44,68.61,68.4,68.46,151300.0,50.2745,50.3994,50.2451,50.2892,151300.0
2011-08-11 15:30:00,68.48,68.8,68.37,68.71,201800.0,50.3039,50.539,50.2231,50.4729,201800.0
2011-08-11 15:40:00,68.71,68.85,68.4,68.44,309300.0,50.4729,50.5757,50.2451,50.2745,309300.0
2011-08-11 15:50:00,68.43,68.48,67.87,67.97,369900.0,50.2672,50.3039,49.8558,49.9293,369900.0
2011-08-12 09:30:00,68.8,69.47,68.65,68.85,103900.0,50.539,51.0311,50.4288,50.5757,103900.0
2011-08-12 09:40:00,68.85,68.85,68.42,68.76,114500.0,50.5757,50.5757,50.2598,50.5096,114500.0
2011-08-12 09:50:00,68.74,68.83,67.8,68.12,100200.0,50.4949,50.561,49.8044,50.0395,100200.0
2011-08-12 10:00:00,68.11,68.29,67.71,67.96,90700.0,50.0321,50.1643,49.7383,49.9219,90700.0
2011-08-12 10:10:00,67.96,68.71,67.88,68.67,53000.0,49.9219,50.4729,49.8632,50.4435,53000.0
2011-08-12 10:20:00,68.7,68.97,68.38,68.9,40700.0,50.4655,50.6639,50.2305,50.6124,40700.0
2011-08-12 10:30:00,68.92,69.17,68.81,69.02,77900.0,50.6271,50.8108,50.5463,50.7006,77900.0
2011-08-12 10:40:00,69.02,69.04,68.34,68.34,121200.0,50.7006,50.7153,50.2011,50.2011,121200.0
2011-08-12 10:50:00,68.34,68.6,68.14,68.53,121100.0,50.2011,50.3921,50.0542,50.3406,121100.0
2011-08-12 11:00:00,68.52,68.65,68.24,68.38,77900.0,50.3333,50.4288,50.1276,50.2305,77900.0
2011-08-12 11:10:00,68.4,68.54,68.12,68.2,120300.0,50.2451,50.348,50.0395,50.0982,120300.0
2011-08-12 11:20:00,68.18,68.27,68.01,68.2,84600.0,50.0835,50.1497,49.9587,50.0982,84600.0
2011-08-12 11:30:00,68.2,68.56,68.14,68.48,69400.0,50.0982,50.3627,50.0542,50.3039,69400.0
2011-08-12 11:40:00,68.46,68.93,68.4,68.87,89000.0,50.2892,50.6345,50.2451,50.5904,89000.0
2011-08-12 11:50:00,68.87,69.03,68.67,68.85,81900.0,50.5904,50.7079,50.4435,50.5757,81900.0
2011-08-12 12:00:00,68.89,68.95,68.77,68.88,29100.0,50.6051,50.6492,50.5169,50.5977,29100.0
2011-08-12 12:10:00,68.88,69.03,68.88,69.0,63600.0,50.5977,50.7079,50.5977,50.6859,63600.0
2011-08-12 12:20:00,69.02,69.02,68.79,68.96,145800.0,50.7006,50.7006,50.5316,50.6565,145800.0
2011-08-12 12:30:00,68.98,69.07,68.83,68.84,76100.0,50.6712,50.7373,50.561,50.5684,76100.0
2011-08-12 12:40:00,68.84,69.0,68.8,68.8,37300.0,50.5684,50.6859,50.539,50.539,37300.0
2011-08-12 12:50:00,68.81,68.97,68.8,68.92,32500.0,50.5463,50.6639,50.539,50.6271,32500.0
2011-08-12 13:00:00,68.92,69.0,68.81,68.82,32300.0,50.6271,50.6859,50.5463,50.5537,32300.0
2011-08-12 13:10:00,68.82,68.9,68.77,68.81,27300.0,50.5537,50.6124,50.5169,50.5463,27300.0
2011-08-12 13:20:00,68.81,68.83,68.61,68.65,71000.0,50.5463,50.561,50.3994,50.4288,71000.0
2011-08-12 13:30:00,68.65,68.74,68.6,68.69,45200.0,50.4288,50.4949,50.3921,50.4582,45200.0
2011-08-12 13:40:00,68.7,68.85,68.69,68.83,74300.0,50.4655,50.5757,50.4582,50.561,74300.0
2011-08-12 13:50:00,68.85,68.86,68.74,68.82,38600.0,50.5757,50.5831,50.4949,50.5537,38600.0
2011-08-12 14:00:00,68.81,68.85,68.78,68.84,44600.0,50.5463,50.5757,50.5243,50.5684,44600.0
2011-08-12 14:10:00,68.85,68.86,68.44,68.56,115800.0,50.5757,50.5831,50.2745,50.3627,115800.0
2011-08-12 14:20:00,68.56,68.56,68.2,68.42,71200.0,50.3627,50.3627,50.0982,50.2598,71200.0
2011-08-12 14:30:00,68.4,68.51,68.28,68.28,79700.0,50.2451,50.326,50.157,50.157,79700.0
2011-08-12 14:40:00,68.28,68.55,68.23,68.41,68900.0,50.157,50.3553,50.1203,50.2525,68900.0
2011-08-12 14:50:00,68.4,68.41,68.2,68.31,101700.0,50.2451,50.2525,50.0982,50.179,101700.0
2011-08-12 15:00:00,68.33,68.51,68.14,68.16,106200.0,50.1937,50.326,50.0542,50.0689,106200.0
2011-08-12 15:10:00,68.17,68.32,68.13,68.26,48600.0,50.0762,50.1864,50.0468,50.1423,48600.0
2011-08-12 15:20:00,68.26,68.42,68.25,68.27,65800.0,50.1423,50.2598,50.135,50.1497,65800.0
2011-08-12 15:30:00,68.26,68.3,67.9,68.1,169100.0,50.1423,50.1717,49.8779,50.0248,169100.0
2011-08-12 15:40:00,68.1,68.28,68.01,68.08,150300.0,50.0248,50.157,49.9587,50.0101,150300.0
2011-08-12 15:50:00,68.1,68.18,67.98,68.17,213600.0,50.0248,50.0835,49.9366,50.0762,213600.0
2011-08-15 09:30:00,68.65,69.11,68.35,69.11,77200.0,50.4288,50.7667,50.2084,50.7667,77200.0
2011-08-15 09:40:00,69.12,69.26,68.85,68.95,47300.0,50.774,50.8769,50.5757,50.6492,47300.0
2011-08-15 09:50:00,68.96,69.19,68.88,69.17,35800.0,50.6565,50.8255,50.5977,50.8108,35800.0
2011-08-15 10:00:00,69.17,69.4,68.64,68.76,83000.0,50.8108,50.9797,50.4214,50.5096,83000.0
2011-08-15 10:10:00,68.75,69.26,68.75,69.12,44500.0,50.5023,50.8769,50.5023,50.774,44500.0
2011-08-15 10:20:00,69.09,69.15,68.95,69.11,64300.0,50.752,50.7961,50.6492,50.7667,64300.0
2011-08-15 10:30:00,69.11,69.25,69.08,69.15,58400.0,50.7667,50.8695,50.7447,50.7961,58400.0
2011-08-15 10:40:00,69.13,69.15,68.84,68.92,65100.0,50.7814,50.7961,50.5684,50.6271,65100.0
2011-08-15 10:50:00,68.93,68.96,68.67,68.67,42000.0,50.6345,50.6565,50.4435,50.4435,42000.0
2011-08-15 11:00:00,68.68,68.84,68.67,68.69,36200.0,50.4508,50.5684,50.4435,50.4582,36200.0
2011-08-15 11:10:00,68.71,68.72,68.08,68.08,78100.0,50.4729,50.4802,50.0101,50.0101,78100.0
2011-08-15 11:20:00,68.13,68.36,68.07,68.36,50700.0,50.0468,50.2158,50.0027,50.2158,50700.0
2011-08-15 11:30:00,68.36,68.41,68.13,68.25,63600.0,50.2158,50.2525,50.0468,50.135,63600.0
2011-08-15 11:40:00,68.26,68.61,68.26,68.59,31700.0,50.1423,50.3994,50.1423,50.3847,31700.0
2011-08-15 11:50:00,68.6,68.74,68.59,68.62,48600.0,50.3921,50.4949,50.3847,50.4068,48600.0
2011-08-15 12:00:00,68.63,68.83,68.52,68.52,23800.0,50.4141,50.561,50.3333,50.3333,23800.0
2011-08-15 12:10:00,68.55,68.72,68.51,68.72,14600.0,50.3553,50.4802,50.326,50.4802,14600.0
2011-08-15 12:20:00,68.75,68.87,68.73,68.82,17400.0,50.5023,50.5904,50.4876,50.5537,17400.0
2011-08-15 12:30:00,68.78,68.95,68.78,68.95,44000.0,50.5243,50.6492,50.5243,50.6492,44000.0
2011-08-15 12:40:00,68.97,69.09,68.86,68.88,44400.0,50.6639,50.752,50.5831,50.5977,44400.0
2011-08-15 12:50:00,68.9,69.15,68.89,69.08,58300.0,50.6124,50.7961,50.6051,50.7447,58300.0
2011-08-15 13:00:00,69.09,69.22,69.07,69.19,24600.0,50.752,50.8475,50.7373,50.8255,24600.0
2011-08-15 13:10:00,69.19,69.19,68.94,69.06,28100.0,50.8255,50.8255,50.6418,50.73,28100.0
2011-08-15 13:20:00,69.04,69.11,68.96,69.09,21100.0,50.7153,50.7667,50.6565,50.752,21100.0
2011-08-15 13:30:00,69.09,69.21,69.0,69.02,29000.0,50.752,50.8402,50.6859,50.7006,29000.0
2011-08-15 13:40:00,69.05,69.18,68.98,69.03,19100.0,50.7226,50.8181,50.6712,50.7079,19100.0
2011-08-15 13:50:00,69.04,69.17,69.02,69.13,22500.0,50.7153,50.8108,50.7006,50.7814,22500.0
2011-08-15 14:00:00,69.13,69.2,69.06,69.08,21500.0,50.7814,50.8328,50.73,50.7447,21500.0
2011-08-15 14:10:00,69.07,69.09,68.95,68.95,28500.0,50.7373,50.752,50.6492,50.6492,28500.0
2011-08-15 14:20:00,68.98,69.07,68.94,69.04,60500.0,50.6712,50.7373,50.6418,50.7153,60500.0
2011-08-15 14:30:00,69.07,69.15,68.92,68.95,33700.0,50.7373,50.7961,50.6271,50.6492,33700.0
2011-08-15 14:40:00,68.95,69.23,68.95,69.21,28300.0,50.6492,50.8548,50.6492,50.8402,28300.0
2011-08-15 14:50:00,69.2,69.24,69.06,69.17,24700.0,50.8328,50.8622,50.73,50.8108,24700.0
2011-08-15 15:00:00,69.17,69.29,69.1,69.27,37500.0,50.8108,50.8989,50.7594,50.8842,37500.0
2011-08-15 15:10:00,69.26,69.27,69.1,69.14,43000.0,50.8769,50.8842,50.7594,50.7887,43000.0
2011-08-15 15:20:00,69.14,69.27,68.94,68.96,51900.0,50.7887,50.8842,50.6418,50.6565,51900.0
2011-08-15 15:30:00,68.99,69.13,68.95,69.07,67100.0,50.6786,50.7814,50.6492,50.7373,67100.0
2011-08-15 15:40:00,69.08,69.2,69.03,69.2,105900.0,50.7447,50.8328,50.7079,50.8328,105900.0
2011-08-15 15:50:00,69.2,69.36,69.18,69.32,177600.0,50.8328,50.9503,50.8181,50.921,177600.0
2011-08-16 09:30:00,68.74,68.74,68.05,68.12,246100.0,50.4949,50.4949,49.988,50.0395,246100.0
2011-08-16 09:40:00,68.11,68.18,67.81,67.81,105200.0,50.0321,50.0835,49.8117,49.8117,105200.0
2011-08-16 09:50:00,67.81,68.25,67.47,68.2,131700.0,49.8117,50.135,49.562,50.0982,131700.0
2011-08-16 10:00:00,68.19,68.19,67.7,67.75,97000.0,50.0909,50.0909,49.7309,49.7677,97000.0
2011-08-16 10:10:00,67.75,68.28,67.75,68.18,49400.0,49.7677,50.157,49.7677,50.0835,49400.0
2011-08-16 10:20:00,68.18,68.55,68.18,68.53,71300.0,50.0835,50.3553,50.0835,50.3406,71300.0
2011-08-16 10:30:00,68.53,68.53,68.25,68.47,46800.0,50.3406,50.3406,50.135,50.2966,46800.0
2011-08-16 10:40:00,68.46,68.55,68.33,68.55,72800.0,50.2892,50.3553,50.1937,50.3553,72800.0
2011-08-16 10:50:00,68.55,68.69,68.49,68.69,40900.0,50.3553,50.4582,50.3113,50.4582,40900.0
2011-08-16 11:00:00,68.68,68.71,68.48,68.49,70200.0,50.4508,50.4729,50.3039,50.3113,70200.0
2011-08-16 11:10:00,68.49,68.65,68.44,68.56,46900.0,50.3113,50.4288,50.2745,50.3627,46900.0
2011-08-16 11:20:00,68.57,68.69,68.53,68.68,31800.0,50.37,50.4582,50.3406,50.4508,31800.0
2011-08-16 11:30:00,68.67,68.68,68.46,68.54,93700.0,50.4435,50.4508,50.2892,50.348,93700.0
2011-08-16 11:40:00,68.54,68.83,68.47,68.77,85800.0,50.348,50.561,50.2966,50.5169,85800.0
2011-08-16 11:50:00,68.77,68.84,68.68,68.74,45700.0,50.5169,50.5684,50.4508,50.4949,45700.0
2011-08-16 12:00:00,68.74,69.0,68.65,68.99,54700.0,50.4949,50.6859,50.4288,50.6786,54700.0
2011-08-16 12:10:00,69.04,69.14,68.5,68.71,151800.0,50.7153,50.7887,50.3186,50.4729,151800.0
2011-08-16 12:20:00,68.71,68.97,68.28,68.35,141800.0,50.4729,50.6639,50.157,50.2084,141800.0
2011-08-16 12:30:00,68.34,68.49,68.17,68.42,73700.0,50.2011,50.3113,50.0762,50.2598,73700.0
2011-08-16 12:40:00,68.42,68.5,68.12,68.24,56800.0,50.2598,50.3186,50.0395,50.1276,56800.0
2011-08-16 12:50:00,68.23,68.39,68.18,68.24,54700.0,50.1203,50.2378,50.0835,50.1276,54700.0
2011-08-16 13:00:00,68.25,68.26,67.69,67.86,87600.0,50.135,50.1423,49.7236,49.8485,87600.0
2011-08-16 13:10:00,67.81,67.89,67.76,67.83,50800.0,49.8117,49.8705,49.775,49.8264,50800.0
2011-08-16 13:20:00,67.83,67.92,67.72,67.84,27600.0,49.8264,49.8926,49.7456,49.8338,27600.0
2011-08-16 13:30:00,67.82,67.98,67.75,67.88,42500.0,49.8191,49.9366,49.7677,49.8632,42500.0
2011-08-16 13:40:00,67.89,67.94,67.73,67.83,35300.0,49.8705,49.9072,49.753,49.8264,35300.0
2011-08-16 13:50:00,67.83,68.01,67.8,67.81,46300.0,49.8264,49.9587,49.8044,49.8117,46300.0
2011-08-16 14:00:00,67.8,68.01,67.79,67.98,44900.0,49.8044,49.9587,49.7971,49.9366,44900.0
2011-08-16 14:10:00,67.99,68.16,67.98,68.07,90200.0,49.944,50.0689,49.9366,50.0027,90200.0
2011-08-16 14:20:00,68.08,68.19,68.01,68.12,53700.0,50.0101,50.0909,49.9587,50.0395,53700.0
2011-08-16 14:30:00,68.11,68.18,67.91,67.96,58100.0,50.0321,50.0835,49.8852,49.9219,58100.0
2011-08-16 14:40:00,67.96,68.13,67.95,68.11,57200.0,49.9219,50.0468,49.9146,50.0321,57200.0
2011-08-16 14:50:00,68.09,68.14,67.97,68.01,121300.0,50.0174,50.0542,49.9293,49.9587,121300.0
2011-08-16 15:00:00,68.01,68.25,67.98,68.2,77300.0,49.9587,50.135,49.9366,50.0982,77300.0
2011-08-16 15:10:00,68.19,68.3,68.09,68.29,90000.0,50.0909,50.1717,50.0174,50.1643,90000.0
2011-08-16 15:20:00,68.3,68.59,68.23,68.58,98900.0,50.1717,50.3847,50.1203,50.3774,98900.0
2011-08-16 15:30:00,68.58,68.59,68.45,68.51,100500.0,50.3774,50.3847,50.2819,50.326,100500.0
2011-08-16 15:40:00,68.52,68.59,68.25,68.37,143400.0,50.3333,50.3847,50.135,50.2231,143400.0
2011-08-16 15:50:00,68.36,68.36,68.14,68.22,140200.0,50.2158,50.2158,50.0542,50.1129,140200.0
2011-08-17 09:30:00,68.52,69.25,68.42,68.94,84900.0,50.3333,50.8695,50.2598,50.6418,84900.0
2011-08-17 09:40:00,68.93,69.22,68.84,69.05,38000.0,50.6345,50.8475,50.5684,50.7226,38000.0
2011-08-17 09:50:00,69.04,69.2,68.91,69.03,17200.0,50.7153,50.8328,50.6198,50.7079,17200.0
2011-08-17 10:00:00,69.03,69.07,68.75,68.83,44200.0,50.7079,50.7373,50.5023,50.561,44200.0
2011-08-17 10:10:00,68.84,69.01,68.77,68.97,33000.0,50.5684,50.6932,50.5169,50.6639,33000.0
2011-08-17 10:20:00,68.94,69.03,68.75,68.93,41600.0,50.6418,50.7079,50.5023,50.6345,41600.0
2011-08-17 10:30:00,68.91,68.92,68.65,68.8,61000.0,50.6198,50.6271,50.4288,50.539,61000.0
2011-08-17 10:40:00,68.79,68.92,68.67,68.76,40600.0,50.5316,50.6271,50.4435,50.5096,40600.0
2011-08-17 10:50:00,68.75,68.86,68.48,68.48,46400.0,50.5023,50.5831,50.3039,50.3039,46400.0
2011-08-17 11:00:00,68.49,68.62,68.46,68.5,61400.0,50.3113,50.4068,50.2892,50.3186,61400.0
2011-08-17 11:10:00,68.5,68.6,68.42,68.44,71700.0,50.3186,50.3921,50.2598,50.2745,71700.0
2011-08-17 11:20:00,68.42,68.46,68.16,68.23,41900.0,50.2598,50.2892,50.0689,50.1203,41900.0
2011-08-17 11:30:00,68.23,68.31,68.04,68.12,71200.0,50.1203,50.179,49.9807,50.0395,71200.0
2011-08-17 11:40:00,68.11,68.17,67.99,68.05,75100.0,50.0321,50.0762,49.944,49.988,75100.0
2011-08-17 11:50:00,68.04,68.15,67.86,67.96,45300.0,49.9807,50.0615,49.8485,49.9219,45300.0
2011-08-17 12:00:00,67.95,68.0,67.61,67.69,61500.0,49.9146,49.9513,49.6648,49.7236,61500.0
2011-08-17 12:10:00,67.68,67.82,67.61,67.73,35200.0,49.7163,49.8191,49.6648,49.753,35200.0
2011-08-17 12:20:00,67.72,67.99,67.72,67.99,25200.0,49.7456,49.944,49.7456,49.944,25200.0
2011-08-17 12:30:00,68.01,68.16,68.0,68.07,24200.0,49.9587,50.0689,49.9513,50.0027,24200.0
2011-08-17 12:40:00,68.09,68.14,67.95,68.04,32700.0,50.0174,50.0542,49.9146,49.9807,32700.0
2011-08-17 12:50:00,68.05,68.1,67.72,67.84,35700.0,49.988,50.0248,49.7456,49.8338,35700.0
2011-08-17 13:00:00,67.83,67.85,67.68,67.83,53000.0,49.8264,49.8411,49.7163,49.8264,53000.0
2011-08-17 13:10:00,67.82,67.87,67.72,67.82,33500.0,49.8191,49.8558,49.7456,49.8191,33500.0
2011-08-17 13:20:00,67.82,67.86,67.51,67.59,57600.0,49.8191,49.8485,49.5914,49.6501,57600.0
2011-08-17 13:30:00,67.59,67.71,67.53,67.61,41300.0,49.6501,49.7383,49.6061,49.6648,41300.0
2011-08-17 13:40:00,67.59,67.6,67.45,67.57,68900.0,49.6501,49.6575,49.5473,49.6354,68900.0
2011-08-17 13:50:00,67.57,67.72,67.49,67.67,43000.0,49.6354,49.7456,49.5767,49.7089,43000.0
2011-08-17 14:00:00,67.69,67.99,67.69,67.96,53200.0,49.7236,49.944,49.7236,49.9219,53200.0
2011-08-17 14:10:00,67.96,68.14,67.96,68.13,36000.0,49.9219,50.0542,49.9219,50.0468,36000.0
2011-08-17 14:20:00,68.12,68.17,67.93,67.98,51200.0,50.0395,50.0762,49.8999,49.9366,51200.0
2011-08-17 14:30:00,67.98,68.05,67.92,67.98,39900.0,49.9366,49.988,49.8926,49.9366,39900.0
2011-08-17 14:40:00,67.96,68.08,67.91,68.03,70400.0,49.9219,50.0101,49.8852,49.9734,70400.0
2011-08-17 14:50:00,68.03,68.26,67.99,68.26,45700.0,49.9734,50.1423,49.944,50.1423,45700.0
2011-08-17 15:00:00,68.28,68.29,68.14,68.27,43300.0,50.157,50.1643,50.0542,50.1497,43300.0
2011-08-17 15:10:00,68.27,68.34,68.15,68.24,54200.0,50.1497,50.2011,50.0615,50.1276,54200.0
2011-08-17 15:20:00,68.25,68.4,68.17,68.27,77600.0,50.135,50.2451,50.0762,50.1497,77600.0
2011-08-17 15:30:00,68.27,68.31,68.2,68.24,93200.0,50.1497,50.179,50.0982,50.1276,93200.0
2011-08-17 15:40:00,68.24,68.3,68.15,68.24,136800.0,50.1276,50.1717,50.0615,50.1276,136800.0
2011-08-17 15:50:00,68.26,68.34,68.14,68.29,187100.0,50.1423,50.2011,50.0542,50.1643,187100.0
2011-08-18 09:30:00,66.45,66.48,65.76,65.92,125800.0,48.8127,48.8348,48.3059,48.4234,125800.0
2011-08-18 09:40:00,65.91,65.98,65.0,65.25,286900.0,48.416,48.4675,47.7476,47.9312,286900.0
2011-08-18 09:50:00,65.23,65.49,64.75,64.8,283800.0,47.9165,48.1075,47.5639,47.6007,283800.0
2011-08-18 10:00:00,64.8,64.8,63.42,63.79,367000.0,47.6007,47.6007,46.5869,46.8587,367000.0
2011-08-18 10:10:00,63.86,64.66,63.7,64.38,144700.0,46.9102,47.4978,46.7926,47.2921,144700.0
2011-08-18 10:20:00,64.29,64.76,64.05,64.63,80000.0,47.226,47.5713,47.0497,47.4758,80000.0
2011-08-18 10:30:00,64.64,64.85,64.49,64.81,131300.0,47.4831,47.6374,47.3729,47.608,131300.0
2011-08-18 10:40:00,64.79,64.99,64.49,64.99,90500.0,47.5933,47.7402,47.3729,47.7402,90500.0
2011-08-18 10:50:00,65.01,65.18,64.93,65.15,55700.0,47.7549,47.8798,47.6962,47.8578,55700.0
2011-08-18 11:00:00,65.14,65.16,64.65,64.74,74700.0,47.8504,47.8651,47.4905,47.5566,74700.0
2011-08-18 11:10:00,64.74,64.9,64.59,64.71,97900.0,47.5566,47.6741,47.4464,47.5346,97900.0
2011-08-18 11:20:00,64.7,64.83,64.52,64.77,70600.0,47.5272,47.6227,47.395,47.5786,70600.0
2011-08-18 11:30:00,64.76,65.1,64.71,65.01,66900.0,47.5713,47.821,47.5346,47.7549,66900.0
2011-08-18 11:40:00,64.99,65.26,64.92,65.24,48700.0,47.7402,47.9386,47.6888,47.9239,48700.0
2011-08-18 11:50:00,65.24,65.25,65.07,65.19,43900.0,47.9239,47.9312,47.799,47.8872,43900.0
2011-08-18 12:00:00,65.19,65.2,64.82,64.93,47200.0,47.8872,47.8945,47.6154,47.6962,47200.0
2011-08-18 12:10:00,64.92,65.24,64.85,65.13,53800.0,47.6888,47.9239,47.6374,47.8431,53800.0
2011-08-18 12:20:00,65.15,65.19,64.98,65.03,57800.0,47.8578,47.8872,47.7329,47.7696,57800.0
2011-08-18 12:30:00,65.06,65.1,64.83,64.92,52500.0,47.7917,47.821,47.6227,47.6888,52500.0
2011-08-18 12:40:00,64.89,64.93,64.78,64.81,43400.0,47.6668,47.6962,47.586,47.608,43400.0
2011-08-18 12:50:00,64.79,64.81,64.69,64.81,29300.0,47.5933,47.608,47.5199,47.608,29300.0
2011-08-18 13:00:00,64.8,64.92,64.6,64.62,30200.0,47.6007,47.6888,47.4538,47.4684,30200.0
2011-08-18 13:10:00,64.63,64.71,64.52,64.65,38300.0,47.4758,47.5346,47.395,47.4905,38300.0
2011-08-18 13:20:00,64.67,64.8,64.67,64.72,53900.0,47.5052,47.6007,47.5052,47.5419,53900.0
2011-08-18 13:30:00,64.71,64.74,64.22,64.27,85900.0,47.5346,47.5566,47.1746,47.2113,85900.0
2011-08-18 13:40:00,64.29,64.52,64.27,64.52,45900.0,47.226,47.395,47.2113,47.395,45900.0
2011-08-18 13:50:00,64.51,64.57,64.27,64.36,49200.0,47.3876,47.4317,47.2113,47.2775,49200.0
2011-08-18 14:00:00,64.37,64.79,64.35,64.55,74300.0,47.2848,47.5933,47.2701,47.417,74300.0
2011-08-18 14:10:00,64.56,64.65,64.32,64.64,48800.0,47.4244,47.4905,47.2481,47.4831,48800.0
2011-08-18 14:20:00,64.62,64.74,64.55,64.64,49100.0,47.4684,47.5566,47.417,47.4831,49100.0
2011-08-18 14:30:00,64.64,64.81,64.55,64.73,62800.0,47.4831,47.608,47.417,47.5492,62800.0
2011-08-18 14:40:00,64.73,64.73,64.33,64.37,64200.0,47.5492,47.5492,47.2554,47.2848,64200.0
2011-08-18 14:50:00,64.39,64.41,64.17,64.18,78500.0,47.2995,47.3142,47.1379,47.1452,78500.0
2011-08-18 15:00:00,64.18,64.29,64.0,64.18,74900.0,47.1452,47.226,47.013,47.1452,74900.0
2011-08-18 15:10:00,64.18,64.36,64.06,64.17,87900.0,47.1452,47.2775,47.0571,47.1379,87900.0
2011-08-18 15:20:00,64.15,64.3,64.1,64.23,140300.0,47.1232,47.2334,47.0865,47.182,140300.0
2011-08-18 15:30:00,64.24,64.29,63.92,63.93,297900.0,47.1893,47.226,46.9542,46.9616,297900.0
2011-08-18 15:40:00,63.93,63.94,63.67,63.85,276800.0,46.9616,46.9689,46.7706,46.9028,276800.0
2011-08-18 15:50:00,63.85,64.35,63.83,64.26,371900.0,46.9028,47.2701,46.8881,47.204,371900.0
2011-08-19 09:30:00,63.5,64.53,63.2,64.41,351700.0,46.6457,47.4023,46.4253,47.3142,351700.0
2011-08-19 09:40:00,64.41,64.67,63.94,63.98,68900.0,47.3142,47.5052,46.9689,46.9983,68900.0
2011-08-19 09:50:00,63.91,64.66,63.84,64.59,47800.0,46.9469,47.4978,46.8955,47.4464,47800.0
2011-08-19 10:00:00,64.57,64.84,64.18,64.48,94100.0,47.4317,47.6301,47.1452,47.3656,94100.0
2011-08-19 10:10:00,64.44,64.95,64.29,64.72,54800.0,47.3362,47.7109,47.226,47.5419,54800.0
2011-08-19 10:20:00,64.75,65.24,64.59,65.04,49600.0,47.5639,47.9239,47.4464,47.777,49600.0
2011-08-19 10:30:00,65.0,65.09,64.52,64.57,64100.0,47.7476,47.8137,47.395,47.4317,64100.0
2011-08-19 10:40:00,64.6,64.84,64.34,64.6,81000.0,47.4538,47.6301,47.2628,47.4538,81000.0
2011-08-19 10:50:00,64.64,64.68,64.3,64.33,54000.0,47.4831,47.5125,47.2334,47.2554,54000.0
2011-08-19 11:00:00,64.33,64.37,63.87,63.91,90400.0,47.2554,47.2848,46.9175,46.9469,90400.0
2011-08-19 11:10:00,63.92,64.0,63.59,63.75,69500.0,46.9542,47.013,46.7118,46.8294,69500.0
2011-08-19 11:20:00,63.73,64.08,63.69,64.02,45300.0,46.8147,47.0718,46.7853,47.0277,45300.0
2011-08-19 11:30:00,64.02,64.17,63.79,63.98,69600.0,47.0277,47.1379,46.8587,46.9983,69600.0
2011-08-19 11:40:00,63.99,64.27,63.98,64.09,75100.0,47.0057,47.2113,46.9983,47.0791,75100.0
2011-08-19 11:50:00,64.09,64.35,64.05,64.31,57300.0,47.0791,47.2701,47.0497,47.2407,57300.0
2011-08-19 12:00:00,64.31,64.34,63.99,64.0,52700.0,47.2407,47.2628,47.0057,47.013,52700.0
2011-08-19 12:10:00,64.0,64.03,63.89,63.93,29900.0,47.013,47.035,46.9322,46.9616,29900.0
2011-08-19 12:20:00,63.94,63.97,63.76,63.97,52300.0,46.9689,46.991,46.8367,46.991,52300.0
2011-08-19 12:30:00,63.98,64.11,63.92,63.92,54600.0,46.9983,47.0938,46.9542,46.9542,54600.0
2011-08-19 12:40:00,63.92,64.12,63.87,64.12,54100.0,46.9542,47.1012,46.9175,47.1012,54100.0
2011-08-19 12:50:00,64.11,64.19,64.05,64.07,58100.0,47.0938,47.1526,47.0497,47.0644,58100.0
2011-08-19 13:00:00,64.08,64.11,63.9,64.11,54100.0,47.0718,47.0938,46.9395,47.0938,54100.0
2011-08-19 13:10:00,64.11,64.25,64.02,64.16,42200.0,47.0938,47.1966,47.0277,47.1305,42200.0
2011-08-19 13:20:00,64.17,64.2,64.07,64.16,33200.0,47.1379,47.1599,47.0644,47.1305,33200.0
2011-08-19 13:30:00,64.15,64.19,63.9,63.94,53900.0,47.1232,47.1526,46.9395,46.9689,53900.0
2011-08-19 13:40:00,63.95,64.02,63.78,64.0,65200.0,46.9763,47.0277,46.8514,47.013,65200.0
2011-08-19 13:50:00,64.0,64.01,63.86,63.88,36600.0,47.013,47.0204,46.9102,46.9249,36600.0
2011-08-19 14:00:00,63.88,64.0,63.61,63.82,100800.0,46.9249,47.013,46.7265,46.8808,100800.0
2011-08-19 14:10:00,63.81,63.81,63.55,63.57,84100.0,46.8734,46.8734,46.6824,46.6971,84100.0
2011-08-19 14:20:00,63.57,63.58,63.37,63.5,121600.0,46.6971,46.7045,46.5502,46.6457,121600.0
2011-08-19 14:30:00,63.5,63.52,63.17,63.45,106600.0,46.6457,46.6604,46.4033,46.609,106600.0
2011-08-19 14:40:00,63.44,63.51,63.06,63.08,156200.0,46.6016,46.6531,46.3225,46.3372,156200.0
2011-08-19 14:50:00,63.1,63.18,62.9,63.12,142000.0,46.3519,46.4107,46.205,46.3666,142000.0
2011-08-19 15:00:00,63.11,63.32,62.99,63.15,93600.0,46.3592,46.5135,46.2711,46.3886,93600.0
2011-08-19 15:10:00,63.16,63.22,62.84,63.12,97200.0,46.396,46.44,46.1609,46.3666,97200.0
2011-08-19 15:20:00,63.12,63.46,63.12,63.33,148300.0,46.3666,46.6163,46.3666,46.5208,148300.0
2011-08-19 15:30:00,63.33,63.34,63.09,63.23,126000.0,46.5208,46.5282,46.3445,46.4474,126000.0
2011-08-19 15:40:00,63.24,63.29,63.08,63.25,167600.0,46.4547,46.4915,46.3372,46.4621,167600.0
2011-08-19 15:50:00,63.24,63.39,63.01,63.06,253200.0,46.4547,46.5649,46.2858,46.3225,253200.0
2011-08-22 09:30:00,64.28,64.64,64.06,64.2,111800.0,47.2187,47.4831,47.0571,47.1599,111800.0
2011-08-22 09:40:00,64.17,64.36,63.73,63.96,94900.0,47.1379,47.2775,46.8147,46.9836,94900.0
2011-08-22 09:50:00,63.99,64.07,63.58,63.58,109200.0,47.0057,47.0644,46.7045,46.7045,109200.0
2011-08-22 10:00:00,63.64,63.86,63.24,63.3,227800.0,46.7486,46.9102,46.4547,46.4988,227800.0
2011-08-22 10:10:00,63.29,63.6,63.13,63.56,186100.0,46.4915,46.7192,46.3739,46.6898,186100.0
2011-08-22 10:20:00,63.56,63.75,63.44,63.62,102500.0,46.6898,46.8294,46.6016,46.7339,102500.0
2011-08-22 10:30:00,63.61,63.72,63.3,63.34,79800.0,46.7265,46.8073,46.4988,46.5282,79800.0
2011-08-22 10:40:00,63.35,63.5,63.21,63.37,74500.0,46.5355,46.6457,46.4327,46.5502,74500.0
2011-08-22 10:50:00,63.35,63.52,62.88,62.91,139800.0,46.5355,46.6604,46.1903,46.2123,139800.0
2011-08-22 11:00:00,62.91,62.96,62.65,62.85,222500.0,46.2123,46.249,46.0213,46.1682,222500.0
2011-08-22 11:10:00,62.85,62.87,62.57,62.71,110500.0,46.1682,46.1829,45.9626,46.0654,110500.0
2011-08-22 11:20:00,62.69,63.03,62.6,63.03,82800.0,46.0507,46.3005,45.9846,46.3005,82800.0
2011-08-22 11:30:00,63.03,63.1,62.59,62.67,84000.0,46.3005,46.3519,45.9772,46.036,84000.0
2011-08-22 11:40:00,62.66,62.71,62.44,62.7,84700.0,46.0287,46.0654,45.8671,46.0581,84700.0
2011-08-22 11:50:00,62.67,62.67,62.36,62.5,83300.0,46.036,46.036,45.8083,45.9111,83300.0
2011-08-22 12:00:00,62.51,62.87,62.49,62.87,52900.0,45.9185,46.1829,45.9038,46.1829,52900.0
2011-08-22 12:10:00,62.89,62.96,62.7,62.84,60800.0,46.1976,46.249,46.0581,46.1609,60800.0
2011-08-22 12:20:00,62.84,63.01,62.57,62.59,94100.0,46.1609,46.2858,45.9626,45.9772,94100.0
2011-08-22 12:30:00,62.59,62.79,62.54,62.67,44800.0,45.9772,46.1242,45.9405,46.036,44800.0
2011-08-22 12:40:00,62.67,63.1,62.61,63.06,47500.0,46.036,46.3519,45.9919,46.3225,47500.0
2011-08-22 12:50:00,63.06,63.29,62.94,63.23,61700.0,46.3225,46.4915,46.2344,46.4474,61700.0
2011-08-22 13:00:00,63.21,63.33,63.14,63.23,49600.0,46.4327,46.5208,46.3813,46.4474,49600.0
2011-08-22 13:10:00,63.24,63.28,63.1,63.27,55800.0,46.4547,46.4841,46.3519,46.4768,55800.0
2011-08-22 13:20:00,63.27,63.37,63.03,63.05,52000.0,46.4768,46.5502,46.3005,46.3152,52000.0
2011-08-22 13:30:00,63.07,63.18,62.81,62.97,78900.0,46.3298,46.4107,46.1389,46.2564,78900.0
2011-08-22 13:40:00,62.97,63.11,62.92,63.01,47900.0,46.2564,46.3592,46.2197,46.2858,47900.0
2011-08-22 13:50:00,63.0,63.18,62.87,63.18,58500.0,46.2784,46.4107,46.1829,46.4107,58500.0
2011-08-22 14:00:00,63.16,63.25,63.03,63.07,67600.0,46.396,46.4621,46.3005,46.3298,67600.0
2011-08-22 14:10:00,63.07,63.26,62.96,63.04,97300.0,46.3298,46.4694,46.249,46.3078,97300.0
2011-08-22 14:20:00,63.03,63.2,62.99,63.06,67300.0,46.3005,46.4253,46.2711,46.3225,67300.0
2011-08-22 14:30:00,63.06,63.07,62.9,62.97,92600.0,46.3225,46.3298,46.205,46.2564,92600.0
2011-08-22 14:40:00,62.96,63.13,62.95,63.07,76400.0,46.249,46.3739,46.2417,46.3298,76400.0
2011-08-22 14:50:00,63.08,63.11,62.79,62.79,54900.0,46.3372,46.3592,46.1242,46.1242,54900.0
2011-08-22 15:00:00,62.79,62.98,62.76,62.87,95100.0,46.1242,46.2637,46.1021,46.1829,95100.0
2011-08-22 15:10:00,62.87,63.1,62.84,62.99,85900.0,46.1829,46.3519,46.1609,46.2711,85900.0
2011-08-22 15:20:00,63.0,63.05,62.86,62.99,215800.0,46.2784,46.3152,46.1756,46.2711,215800.0
2011-08-22 15:30:00,63.0,63.04,62.73,62.74,189200.0,46.2784,46.3078,46.0801,46.0874,189200.0
2011-08-22 15:40:00,62.74,63.0,62.62,62.64,241800.0,46.0874,46.2784,45.9993,46.014,241800.0
2011-08-22 15:50:00,62.66,62.67,62.32,62.56,255600.0,46.0287,46.036,45.7789,45.9552,255600.0
2011-08-23 09:30:00,62.75,62.97,61.92,61.95,130800.0,46.0948,46.2564,45.4851,45.5071,130800.0
2011-08-23 09:40:00,61.97,62.46,61.86,62.45,81300.0,45.5218,45.8818,45.441,45.8744,81300.0
2011-08-23 09:50:00,62.42,62.57,62.1,62.11,60900.0,45.8524,45.9626,45.6173,45.6247,60900.0
2011-08-23 10:00:00,62.13,62.94,62.1,62.8,111600.0,45.6393,46.2344,45.6173,46.1315,111600.0
2011-08-23 10:10:00,62.84,62.88,62.39,62.45,62400.0,46.1609,46.1903,45.8303,45.8744,62400.0
2011-08-23 10:20:00,62.39,62.62,62.35,62.54,59500.0,45.8303,45.9993,45.801,45.9405,59500.0
2011-08-23 10:30:00,62.57,62.6,62.3,62.4,114100.0,45.9626,45.9846,45.7642,45.8377,114100.0
2011-08-23 10:40:00,62.41,62.75,62.4,62.74,80900.0,45.845,46.0948,45.8377,46.0874,80900.0
2011-08-23 10:50:00,62.73,62.83,62.38,62.48,82700.0,46.0801,46.1535,45.823,45.8964,82700.0
2011-08-23 11:00:00,62.49,62.64,62.36,62.5,91200.0,45.9038,46.014,45.8083,45.9111,91200.0
2011-08-23 11:10:00,62.49,62.69,62.4,62.57,53900.0,45.9038,46.0507,45.8377,45.9626,53900.0
2011-08-23 11:20:00,62.56,62.57,62.41,62.53,68700.0,45.9552,45.9626,45.845,45.9332,68700.0
2011-08-23 11:30:00,62.53,62.62,62.38,62.52,49200.0,45.9332,45.9993,45.823,45.9258,49200.0
2011-08-23 11:40:00,62.54,62.84,62.54,62.75,41400.0,45.9405,46.1609,45.9405,46.0948,41400.0
2011-08-23 11:50:00,62.75,63.15,62.75,63.1,44500.0,46.0948,46.3886,46.0948,46.3519,44500.0
2011-08-23 12:00:00,63.1,63.2,63.0,63.19,53000.0,46.3519,46.4253,46.2784,46.418,53000.0
2011-08-23 12:10:00,63.21,63.26,63.0,63.01,54700.0,46.4327,46.4694,46.2784,46.2858,54700.0
2011-08-23 12:20:00,63.03,63.14,63.02,63.1,38300.0,46.3005,46.3813,46.2931,46.3519,38300.0
2011-08-23 12:30:00,63.11,63.17,63.01,63.08,54800.0,46.3592,46.4033,46.2858,46.3372,54800.0
2011-08-23 12:40:00,63.07,63.13,62.91,62.92,89900.0,46.3298,46.3739,46.2123,46.2197,89900.0
2011-08-23 12:50:00,62.92,63.29,62.91,63.25,92700.0,46.2197,46.4915,46.2123,46.4621,92700.0
2011-08-23 13:00:00,63.25,63.4,63.22,63.23,59200.0,46.4621,46.5723,46.44,46.4474,59200.0
2011-08-23 13:10:00,63.22,63.28,63.15,63.24,55000.0,46.44,46.4841,46.3886,46.4547,55000.0
2011-08-23 13:20:00,63.25,63.32,63.19,63.29,30000.0,46.4621,46.5135,46.418,46.4915,30000.0
2011-08-23 13:30:00,63.29,63.38,63.17,63.26,60500.0,46.4915,46.5576,46.4033,46.4694,60500.0
2011-08-23 13:40:00,63.28,63.38,63.18,63.36,49000.0,46.4841,46.5576,46.4107,46.5429,49000.0
2011-08-23 13:50:00,63.35,63.37,62.96,63.24,122800.0,46.5355,46.5502,46.249,46.4547,122800.0
2011-08-23 14:00:00,63.25,63.28,63.08,63.18,97600.0,46.4621,46.4841,46.3372,46.4107,97600.0
2011-08-23 14:10:00,63.19,63.26,62.96,63.25,73900.0,46.418,46.4694,46.249,46.4621,73900.0
2011-08-23 14:20:00,63.25,63.44,63.03,63.41,66000.0,46.4621,46.6016,46.3005,46.5796,66000.0
2011-08-23 14:30:00,63.41,63.58,63.33,63.54,87000.0,46.5796,46.7045,46.5208,46.6751,87000.0
2011-08-23 14:40:00,63.52,63.72,63.45,63.68,65200.0,46.6604,46.8073,46.609,46.7779,65200.0
2011-08-23 14:50:00,63.69,63.77,63.62,63.71,59100.0,46.7853,46.8441,46.7339,46.8,59100.0
2011-08-23 15:00:00,63.73,64.17,63.7,64.14,86400.0,46.8147,47.1379,46.7926,47.1158,86400.0
2011-08-23 15:10:00,64.14,64.25,64.06,64.14,79900.0,47.1158,47.1966,47.0571,47.1158,79900.0
2011-08-23 15:20:00,64.13,64.33,64.12,64.17,152400.0,47.1085,47.2554,47.1012,47.1379,152400.0
2011-08-23 15:30:00,64.17,64.36,64.07,64.36,139000.0,47.1379,47.2775,47.0644,47.2775,139000.0
2011-08-23 15:40:00,64.36,64.43,64.27,64.37,171000.0,47.2775,47.3289,47.2113,47.2848,171000.0
2011-08-23 15:50:00,64.36,64.49,64.21,64.49,216900.0,47.2775,47.3729,47.1673,47.3729,216900.0
2011-08-24 09:30:00,64.5,64.83,64.0,64.0,82100.0,47.3803,47.6227,47.013,47.013,82100.0
2011-08-24 09:40:00,63.97,64.2,63.71,64.17,136600.0,46.991,47.1599,46.8,47.1379,136600.0
2011-08-24 09:50:00,64.16,64.22,63.92,64.04,125700.0,47.1305,47.1746,46.9542,47.0424,125700.0
2011-08-24 10:00:00,63.97,64.49,63.93,64.34,160600.0,46.991,47.3729,46.9616,47.2628,160600.0
2011-08-24 10:10:00,64.35,64.36,64.13,64.25,107300.0,47.2701,47.2775,47.1085,47.1966,107300.0
2011-08-24 10:20:00,64.24,64.25,64.0,64.14,51400.0,47.1893,47.1966,47.013,47.1158,51400.0
2011-08-24 10:30:00,64.16,64.25,63.89,64.0,103700.0,47.1305,47.1966,46.9322,47.013,103700.0
2011-08-24 10:40:00,64.0,64.04,63.82,63.85,152300.0,47.013,47.0424,46.8808,46.9028,152300.0
2011-08-24 10:50:00,63.87,64.14,63.87,63.95,112200.0,46.9175,47.1158,46.9175,46.9763,112200.0
2011-08-24 11:00:00,63.95,64.35,63.85,64.31,81100.0,46.9763,47.2701,46.9028,47.2407,81100.0
2011-08-24 11:10:00,64.31,64.46,64.16,64.22,58500.0,47.2407,47.3509,47.1305,47.1746,58500.0
2011-08-24 11:20:00,64.21,64.62,64.14,64.56,57000.0,47.1673,47.4684,47.1158,47.4244,57000.0
2011-08-24 11:30:00,64.54,64.68,64.42,64.57,49700.0,47.4097,47.5125,47.3215,47.4317,49700.0
2011-08-24 11:40:00,64.57,64.57,64.19,64.32,40400.0,47.4317,47.4317,47.1526,47.2481,40400.0
2011-08-24 11:50:00,64.37,64.6,64.36,64.41,38800.0,47.2848,47.4538,47.2775,47.3142,38800.0
2011-08-24 12:00:00,64.37,64.41,63.97,64.0,36700.0,47.2848,47.3142,46.991,47.013,36700.0
2011-08-24 12:10:00,64.02,64.19,63.96,64.08,32400.0,47.0277,47.1526,46.9836,47.0718,32400.0
2011-08-24 12:20:00,64.07,64.25,64.07,64.16,18600.0,47.0644,47.1966,47.0644,47.1305,18600.0
2011-08-24 12:30:00,64.18,64.29,64.18,64.25,17900.0,47.1452,47.226,47.1452,47.1966,17900.0
2011-08-24 12:40:00,64.23,64.35,64.15,64.22,25800.0,47.182,47.2701,47.1232,47.1746,25800.0
2011-08-24 12:50:00,64.21,64.52,64.21,64.5,55100.0,47.1673,47.395,47.1673,47.3803,55100.0
2011-08-24 13:00:00,64.48,64.56,64.3,64.47,46600.0,47.3656,47.4244,47.2334,47.3583,46600.0
2011-08-24 13:10:00,64.44,64.69,64.42,64.66,39800.0,47.3362,47.5199,47.3215,47.4978,39800.0
2011-08-24 13:20:00,64.67,64.88,64.61,64.73,65000.0,47.5052,47.6594,47.4611,47.5492,65000.0
2011-08-24 13:30:00,64.73,64.75,64.53,64.53,31700.0,47.5492,47.5639,47.4023,47.4023,31700.0
2011-08-24 13:40:00,64.51,64.55,64.35,64.55,25900.0,47.3876,47.417,47.2701,47.417,25900.0
2011-08-24 13:50:00,64.54,64.65,64.42,64.64,52200.0,47.4097,47.4905,47.3215,47.4831,52200.0
2011-08-24 14:00:00,64.65,64.7,64.52,64.65,47400.0,47.4905,47.5272,47.395,47.4905,47400.0
2011-08-24 14:10:00,64.67,64.77,64.54,64.57,37400.0,47.5052,47.5786,47.4097,47.4317,37400.0
2011-08-24 14:20:00,64.54,64.59,64.4,64.54,33700.0,47.4097,47.4464,47.3068,47.4097,33700.0
2011-08-24 14:30:00,64.52,64.65,64.52,64.65,27300.0,47.395,47.4905,47.395,47.4905,27300.0
2011-08-24 14:40:00,64.67,64.79,64.64,64.73,28000.0,47.5052,47.5933,47.4831,47.5492,28000.0
2011-08-24 14:50:00,64.71,64.9,64.71,64.87,38200.0,47.5346,47.6741,47.5346,47.6521,38200.0
2011-08-24 15:00:00,64.88,64.95,64.75,64.83,103000.0,47.6594,47.7109,47.5639,47.6227,103000.0
2011-08-24 15:10:00,64.82,65.13,64.8,65.12,61600.0,47.6154,47.8431,47.6007,47.8357,61600.0
2011-08-24 15:20:00,65.14,65.16,65.01,65.09,53200.0,47.8504,47.8651,47.7549,47.8137,53200.0
2011-08-24 15:30:00,65.09,65.44,65.09,65.42,90900.0,47.8137,48.0708,47.8137,48.0561,90900.0
2011-08-24 15:40:00,65.4,65.55,65.32,65.38,102400.0,48.0414,48.1516,47.9826,48.0267,102400.0
2011-08-24 15:50:00,65.39,65.54,65.36,65.43,165800.0,48.0341,48.1443,48.012,48.0635,165800.0
2011-08-25 09:30:00,65.71,66.31,65.65,65.65,115600.0,48.2691,48.7099,48.2251,48.2251,115600.0
2011-08-25 09:40:00,65.71,65.71,65.1,65.25,65600.0,48.2691,48.2691,47.821,47.9312,65600.0
2011-08-25 09:50:00,65.26,65.43,64.99,65.34,62600.0,47.9386,48.0635,47.7402,47.9973,62600.0
2011-08-25 10:00:00,65.31,65.52,64.87,65.52,93500.0,47.9753,48.1296,47.6521,48.1296,93500.0
2011-08-25 10:10:00,65.54,65.6,65.2,65.24,31500.0,48.1443,48.1883,47.8945,47.9239,31500.0
2011-08-25 10:20:00,65.2,65.25,64.77,65.02,40500.0,47.8945,47.9312,47.5786,47.7623,40500.0
2011-08-25 10:30:00,64.98,65.09,64.79,64.87,63600.0,47.7329,47.8137,47.5933,47.6521,63600.0
2011-08-25 10:40:00,64.88,65.02,64.57,64.68,77200.0,47.6594,47.7623,47.4317,47.5125,77200.0
2011-08-25 10:50:00,64.67,65.13,64.6,65.02,87300.0,47.5052,47.8431,47.4538,47.7623,87300.0
2011-08-25 11:00:00,65.04,65.21,64.79,64.8,89200.0,47.777,47.9018,47.5933,47.6007,89200.0
2011-08-25 11:10:00,64.78,65.23,64.71,65.11,76500.0,47.586,47.9165,47.5346,47.8284,76500.0
2011-08-25 11:20:00,65.13,65.35,65.07,65.13,41400.0,47.8431,48.0047,47.799,47.8431,41400.0
2011-08-25 11:30:00,65.12,65.27,64.94,64.97,31900.0,47.8357,47.9459,47.7035,47.7255,31900.0
2011-08-25 11:40:00,64.98,65.02,64.77,64.99,31100.0,47.7329,47.7623,47.5786,47.7402,31100.0
2011-08-25 11:50:00,64.99,65.14,64.96,64.96,43200.0,47.7402,47.8504,47.7182,47.7182,43200.0
2011-08-25 12:00:00,64.96,65.05,64.75,64.77,57600.0,47.7182,47.7843,47.5639,47.5786,57600.0
2011-08-25 12:10:00,64.77,64.86,64.69,64.7,60000.0,47.5786,47.6447,47.5199,47.5272,60000.0
2011-08-25 12:20:00,64.69,64.73,64.6,64.66,34200.0,47.5199,47.5492,47.4538,47.4978,34200.0
2011-08-25 12:30:00,64.68,64.68,64.37,64.5,64200.0,47.5125,47.5125,47.2848,47.3803,64200.0
2011-08-25 12:40:00,64.5,64.56,64.29,64.38,38000.0,47.3803,47.4244,47.226,47.2921,38000.0
2011-08-25 12:50:00,64.38,64.52,64.27,64.52,66500.0,47.2921,47.395,47.2113,47.395,66500.0
2011-08-25 13:00:00,64.53,64.64,64.41,64.42,82100.0,47.4023,47.4831,47.3142,47.3215,82100.0
2011-08-25 13:10:00,64.44,64.6,64.43,64.54,67500.0,47.3362,47.4538,47.3289,47.4097,67500.0
2011-08-25 13:20:00,64.56,64.75,64.55,64.73,89400.0,47.4244,47.5639,47.417,47.5492,89400.0
2011-08-25 13:30:00,64.75,64.87,64.67,64.84,60100.0,47.5639,47.6521,47.5052,47.6301,60100.0
2011-08-25 13:40:00,64.85,64.86,64.49,64.51,53100.0,47.6374,47.6447,47.3729,47.3876,53100.0
2011-08-25 13:50:00,64.52,64.73,64.47,64.7,54600.0,47.395,47.5492,47.3583,47.5272,54600.0
2011-08-25 14:00:00,64.71,64.74,64.56,64.59,54500.0,47.5346,47.5566,47.4244,47.4464,54500.0
2011-08-25 14:10:00,64.61,64.81,64.54,64.81,58300.0,47.4611,47.608,47.4097,47.608,58300.0
2011-08-25 14:20:00,64.79,64.79,64.55,64.7,64100.0,47.5933,47.5933,47.417,47.5272,64100.0
2011-08-25 14:30:00,64.71,64.83,64.65,64.79,44500.0,47.5346,47.6227,47.4905,47.5933,44500.0
2011-08-25 14:40:00,64.78,64.78,64.58,64.59,49300.0,47.586,47.586,47.4391,47.4464,49300.0
2011-08-25 14:50:00,64.59,64.63,64.36,64.36,64900.0,47.4464,47.4758,47.2775,47.2775,64900.0
2011-08-25 15:00:00,64.35,64.45,64.23,64.44,77500.0,47.2701,47.3436,47.182,47.3362,77500.0
2011-08-25 15:10:00,64.44,64.63,64.35,64.63,87100.0,47.3362,47.4758,47.2701,47.4758,87100.0
2011-08-25 15:20:00,64.66,64.74,64.48,64.48,68800.0,47.4978,47.5566,47.3656,47.3656,68800.0
2011-08-25 15:30:00,64.48,64.55,64.25,64.3,106300.0,47.3656,47.417,47.1966,47.2334,106300.0
2011-08-25 15:40:00,64.29,64.3,64.06,64.21,144400.0,47.226,47.2334,47.0571,47.1673,144400.0
2011-08-25 15:50:00,64.2,64.28,64.08,64.24,237400.0,47.1599,47.2187,47.0718,47.1893,237400.0
2011-08-26 09:30:00,63.78,64.26,63.59,63.65,86300.0,46.8514,47.204,46.7118,46.7559,86300.0
2011-08-26 09:40:00,63.59,63.73,63.12,63.39,53100.0,46.7118,46.8147,46.3666,46.5649,53100.0
2011-08-26 09:50:00,63.38,63.5,63.01,63.27,86600.0,46.5576,46.6457,46.2858,46.4768,86600.0
2011-08-26 10:00:00,63.31,63.34,62.1,62.51,197300.0,46.5061,46.5282,45.6173,45.9185,197300.0
2011-08-26 10:10:00,62.52,63.2,62.41,63.11,63800.0,45.9258,46.4253,45.845,46.3592,63800.0
2011-08-26 10:20:00,63.12,64.0,63.06,63.49,111600.0,46.3666,47.013,46.3225,46.6384,111600.0
2011-08-26 10:30:00,63.48,63.78,63.2,63.44,98300.0,46.631,46.8514,46.4253,46.6016,98300.0
2011-08-26 10:40:00,63.42,64.26,63.24,63.99,166400.0,46.5869,47.204,46.4547,47.0057,166400.0
2011-08-26 10:50:00,63.98,64.11,63.68,63.73,101800.0,46.9983,47.0938,46.7779,46.8147,101800.0
2011-08-26 11:00:00,63.68,64.19,63.57,64.04,129200.0,46.7779,47.1526,46.6971,47.0424,129200.0
2011-08-26 11:10:00,64.05,64.71,63.99,64.34,109800.0,47.0497,47.5346,47.0057,47.2628,109800.0
2011-08-26 11:20:00,64.46,64.48,63.98,64.09,56900.0,47.3509,47.3656,46.9983,47.0791,56900.0
2011-08-26 11:30:00,64.14,64.21,64.04,64.05,93400.0,47.1158,47.1673,47.0424,47.0497,93400.0
2011-08-26 11:40:00,64.02,64.22,63.91,64.08,93100.0,47.0277,47.1746,46.9469,47.0718,93100.0
2011-08-26 11:50:00,64.07,64.36,64.04,64.23,99000.0,47.0644,47.2775,47.0424,47.182,99000.0
2011-08-26 12:00:00,64.22,64.57,64.22,64.57,153100.0,47.1746,47.4317,47.1746,47.4317,153100.0
2011-08-26 12:10:00,64.55,64.72,64.42,64.5,128700.0,47.417,47.5419,47.3215,47.3803,128700.0
2011-08-26 12:20:00,64.49,64.76,64.45,64.74,77600.0,47.3729,47.5713,47.3436,47.5566,77600.0
2011-08-26 12:30:00,64.78,64.78,64.53,64.66,55800.0,47.586,47.586,47.4023,47.4978,55800.0
2011-08-26 12:40:00,64.65,64.78,64.45,64.53,51300.0,47.4905,47.586,47.3436,47.4023,51300.0
2011-08-26 12:50:00,64.53,64.7,64.49,64.65,44100.0,47.4023,47.5272,47.3729,47.4905,44100.0
2011-08-26 13:00:00,64.64,64.66,64.5,64.6,43700.0,47.4831,47.4978,47.3803,47.4538,43700.0
2011-08-26 13:10:00,64.59,64.76,64.53,64.61,50400.0,47.4464,47.5713,47.4023,47.4611,50400.0
2011-08-26 13:20:00,64.61,64.87,64.58,64.86,52000.0,47.4611,47.6521,47.4391,47.6447,52000.0
2011-08-26 13:30:00,64.85,64.98,64.83,64.96,71500.0,47.6374,47.7329,47.6227,47.7182,71500.0
2011-08-26 13:40:00,64.99,65.22,64.98,65.15,65900.0,47.7402,47.9092,47.7329,47.8578,65900.0
2011-08-26 13:50:00,65.14,65.15,64.98,65.0,131000.0,47.8504,47.8578,47.7329,47.7476,131000.0
2011-08-26 14:00:00,65.0,65.16,64.95,65.01,82500.0,47.7476,47.8651,47.7109,47.7549,82500.0
2011-08-26 14:10:00,64.98,65.07,64.93,65.02,80700.0,47.7329,47.799,47.6962,47.7623,80700.0
2011-08-26 14:20:00,65.03,65.05,64.85,64.89,73100.0,47.7696,47.7843,47.6374,47.6668,73100.0
2011-08-26 14:30:00,64.91,65.0,64.78,64.86,49500.0,47.6815,47.7476,47.586,47.6447,49500.0
2011-08-26 14:40:00,64.87,65.0,64.8,64.9,85400.0,47.6521,47.7476,47.6007,47.6741,85400.0
2011-08-26 14:50:00,64.9,65.02,64.9,64.96,53000.0,47.6741,47.7623,47.6741,47.7182,53000.0
2011-08-26 15:00:00,64.99,65.0,64.71,64.76,73200.0,47.7402,47.7476,47.5346,47.5713,73200.0
2011-08-26 15:10:00,64.76,64.85,64.68,64.71,58400.0,47.5713,47.6374,47.5125,47.5346,58400.0
2011-08-26 15:20:00,64.75,64.82,64.64,64.79,88700.0,47.5639,47.6154,47.4831,47.5933,88700.0
2011-08-26 15:30:00,64.83,65.08,64.81,65.03,67300.0,47.6227,47.8063,47.608,47.7696,67300.0
2011-08-26 15:40:00,65.03,65.2,65.03,65.1,113200.0,47.7696,47.8945,47.7696,47.821,113200.0
2011-08-26 15:50:00,65.1,65.19,65.01,65.15,149300.0,47.821,47.8872,47.7549,47.8578,149300.0
2011-08-29 09:30:00,66.06,66.21,65.75,65.8,90200.0,48.5262,48.6364,48.2985,48.3352,90200.0
2011-08-29 09:40:00,65.81,65.9,65.6,65.64,52500.0,48.3426,48.4087,48.1883,48.2177,52500.0
2011-08-29 09:50:00,65.66,65.76,65.35,65.64,34200.0,48.2324,48.3059,48.0047,48.2177,34200.0
2011-08-29 10:00:00,65.63,65.85,65.49,65.63,44000.0,48.2104,48.372,48.1075,48.2104,44000.0
2011-08-29 10:10:00,65.68,66.0,65.58,65.99,36100.0,48.2471,48.4822,48.1736,48.4748,36100.0
2011-08-29 10:20:00,65.97,66.0,65.74,65.74,41400.0,48.4601,48.4822,48.2912,48.2912,41400.0
2011-08-29 10:30:00,65.71,65.91,65.69,65.89,31500.0,48.2691,48.416,48.2544,48.4014,31500.0
2011-08-29 10:40:00,65.88,65.94,65.79,65.86,50000.0,48.394,48.4381,48.3279,48.3793,50000.0
2011-08-29 10:50:00,65.86,65.95,65.79,65.93,40000.0,48.3793,48.4454,48.3279,48.4307,40000.0
2011-08-29 11:00:00,65.91,65.95,65.7,65.71,52600.0,48.416,48.4454,48.2618,48.2691,52600.0
2011-08-29 11:10:00,65.7,65.93,65.68,65.93,43400.0,48.2618,48.4307,48.2471,48.4307,43400.0
2011-08-29 11:20:00,65.94,65.97,65.85,65.94,21800.0,48.4381,48.4601,48.372,48.4381,21800.0
2011-08-29 11:30:00,65.94,66.08,65.89,65.98,42300.0,48.4381,48.5409,48.4014,48.4675,42300.0
2011-08-29 11:40:00,65.99,66.13,65.95,66.13,22800.0,48.4748,48.5777,48.4454,48.5777,22800.0
2011-08-29 11:50:00,66.13,66.21,66.07,66.07,21000.0,48.5777,48.6364,48.5336,48.5336,21000.0
2011-08-29 12:00:00,66.07,66.29,66.07,66.2,55700.0,48.5336,48.6952,48.5336,48.6291,55700.0
2011-08-29 12:10:00,66.2,66.24,66.09,66.12,47500.0,48.6291,48.6585,48.5483,48.5703,47500.0
2011-08-29 12:20:00,66.12,66.13,65.95,65.96,43300.0,48.5703,48.5777,48.4454,48.4528,43300.0
2011-08-29 12:30:00,65.98,66.05,65.93,66.03,25900.0,48.4675,48.5189,48.4307,48.5042,25900.0
2011-08-29 12:40:00,66.03,66.26,66.03,66.1,40100.0,48.5042,48.6732,48.5042,48.5556,40100.0
2011-08-29 12:50:00,66.09,66.2,66.07,66.14,24000.0,48.5483,48.6291,48.5336,48.585,24000.0
2011-08-29 13:00:00,66.14,66.24,66.14,66.21,36000.0,48.585,48.6585,48.585,48.6364,36000.0
2011-08-29 13:10:00,66.21,66.28,66.15,66.2,34700.0,48.6364,48.6878,48.5923,48.6291,34700.0
2011-08-29 13:20:00,66.2,66.29,66.16,66.28,18000.0,48.6291,48.6952,48.5997,48.6878,18000.0
2011-08-29 13:30:00,66.28,66.29,66.17,66.23,41100.0,48.6878,48.6952,48.607,48.6511,41100.0
2011-08-29 13:40:00,66.23,66.25,66.13,66.13,24900.0,48.6511,48.6658,48.5777,48.5777,24900.0
2011-08-29 13:50:00,66.12,66.23,66.1,66.18,20300.0,48.5703,48.6511,48.5556,48.6144,20300.0
2011-08-29 14:00:00,66.19,66.33,66.18,66.31,21000.0,48.6217,48.7246,48.6144,48.7099,21000.0
2011-08-29 14:10:00,66.33,66.38,66.27,66.28,49300.0,48.7246,48.7613,48.6805,48.6878,49300.0
2011-08-29 14:20:00,66.28,66.4,66.26,66.34,66300.0,48.6878,48.776,48.6732,48.7319,66300.0
2011-08-29 14:30:00,66.36,66.46,66.29,66.44,30900.0,48.7466,48.8201,48.6952,48.8054,30900.0
2011-08-29 14:40:00,66.44,66.45,66.34,66.43,67300.0,48.8054,48.8127,48.7319,48.798,67300.0
2011-08-29 14:50:00,66.42,66.45,66.29,66.35,35400.0,48.7907,48.8127,48.6952,48.7393,35400.0
2011-08-29 15:00:00,66.36,66.44,66.33,66.33,62000.0,48.7466,48.8054,48.7246,48.7246,62000.0
2011-08-29 15:10:00,66.33,66.5,66.33,66.47,41700.0,48.7246,48.8495,48.7246,48.8274,41700.0
2011-08-29 15:20:00,66.46,66.54,66.44,66.5,68000.0,48.8201,48.8788,48.8054,48.8495,68000.0
2011-08-29 15:30:00,66.5,66.53,66.36,66.47,96900.0,48.8495,48.8715,48.7466,48.8274,96900.0
2011-08-29 15:40:00,66.48,66.56,66.36,66.36,152300.0,48.8348,48.8935,48.7466,48.7466,152300.0
2011-08-29 15:50:00,66.37,66.49,66.33,66.47,234400.0,48.754,48.8421,48.7246,48.8274,234400.0
2011-08-30 09:30:00,66.2,66.36,66.03,66.21,144600.0,48.6291,48.7466,48.5042,48.6364,144600.0
2011-08-30 09:40:00,66.21,66.97,66.17,66.91,164800.0,48.6364,49.1947,48.607,49.1506,164800.0
2011-08-30 09:50:00,66.88,66.91,66.57,66.6,123700.0,49.1286,49.1506,48.9009,48.9229,123700.0
2011-08-30 10:00:00,66.6,66.62,66.09,66.61,135700.0,48.9229,48.9376,48.5483,48.9303,135700.0
2011-08-30 10:10:00,66.59,66.69,66.44,66.57,77300.0,48.9156,48.989,48.8054,48.9009,77300.0
2011-08-30 10:20:00,66.57,66.74,66.38,66.7,67600.0,48.9009,49.0257,48.7613,48.9964,67600.0
2011-08-30 10:30:00,66.69,66.87,66.63,66.79,88700.0,48.989,49.1212,48.9449,49.0625,88700.0
2011-08-30 10:40:00,66.78,66.79,66.52,66.59,61200.0,49.0551,49.0625,48.8641,48.9156,61200.0
2011-08-30 10:50:00,66.6,66.92,66.55,66.75,110900.0,48.9229,49.158,48.8862,49.0331,110900.0
2011-08-30 11:00:00,66.76,67.03,66.71,66.97,78500.0,49.0404,49.2388,49.0037,49.1947,78500.0
2011-08-30 11:10:00,66.98,67.07,66.75,66.77,62200.0,49.202,49.2682,49.0331,49.0478,62200.0
2011-08-30 11:20:00,66.78,67.03,66.74,66.99,68800.0,49.0551,49.2388,49.0257,49.2094,68800.0
2011-08-30 11:30:00,66.99,67.19,66.87,67.17,107400.0,49.2094,49.3563,49.1212,49.3416,107400.0
2011-08-30 11:40:00,67.18,67.4,67.1,67.15,81200.0,49.349,49.5106,49.2902,49.3269,81200.0
2011-08-30 11:50:00,67.15,67.3,67.15,67.25,52400.0,49.3269,49.4371,49.3269,49.4004,52400.0
2011-08-30 12:00:00,67.25,67.27,67.14,67.15,39600.0,49.4004,49.4151,49.3196,49.3269,39600.0
2011-08-30 12:10:00,67.14,67.2,67.06,67.14,35900.0,49.3196,49.3637,49.2608,49.3196,35900.0
2011-08-30 12:20:00,67.12,67.13,67.04,67.05,45500.0,49.3049,49.3122,49.2461,49.2535,45500.0
2011-08-30 12:30:00,67.04,67.13,67.0,67.12,31700.0,49.2461,49.3122,49.2167,49.3049,31700.0
2011-08-30 12:40:00,67.1,67.11,66.87,66.96,41600.0,49.2902,49.2975,49.1212,49.1874,41600.0
2011-08-30 12:50:00,66.95,67.0,66.83,66.89,35000.0,49.18,49.2167,49.0919,49.1359,35000.0
2011-08-30 13:00:00,66.89,66.93,66.78,66.83,55800.0,49.1359,49.1653,49.0551,49.0919,55800.0
2011-08-30 13:10:00,66.83,66.94,66.78,66.83,61000.0,49.0919,49.1727,49.0551,49.0919,61000.0
2011-08-30 13:20:00,66.84,67.01,66.82,66.92,77800.0,49.0992,49.2241,49.0845,49.158,77800.0
2011-08-30 13:30:00,66.92,66.93,66.69,66.69,58300.0,49.158,49.1653,48.989,48.989,58300.0
2011-08-30 13:40:00,66.7,66.96,66.69,66.87,68400.0,48.9964,49.1874,48.989,49.1212,68400.0
2011-08-30 13:50:00,66.87,66.99,66.74,66.91,59100.0,49.1212,49.2094,49.0257,49.1506,59100.0
2011-08-30 14:00:00,66.93,67.13,66.78,67.03,110600.0,49.1653,49.3122,49.0551,49.2388,110600.0
2011-08-30 14:10:00,67.02,67.41,66.93,67.26,94900.0,49.2314,49.5179,49.1653,49.4077,94900.0
2011-08-30 14:20:00,67.25,67.34,67.09,67.33,86200.0,49.4004,49.4665,49.2829,49.4592,86200.0
2011-08-30 14:30:00,67.32,67.4,67.22,67.3,90900.0,49.4518,49.5106,49.3783,49.4371,90900.0
2011-08-30 14:40:00,67.29,67.42,67.26,67.32,52000.0,49.4298,49.5253,49.4077,49.4518,52000.0
2011-08-30 14:50:00,67.32,67.44,67.14,67.42,78400.0,49.4518,49.54,49.3196,49.5253,78400.0
2011-08-30 15:00:00,67.41,67.47,67.25,67.41,80100.0,49.5179,49.562,49.4004,49.5179,80100.0
2011-08-30 15:10:00,67.4,67.52,67.3,67.5,90500.0,49.5106,49.5987,49.4371,49.584,90500.0
2011-08-30 15:20:00,67.5,67.63,67.45,67.53,150500.0,49.584,49.6795,49.5473,49.6061,150500.0
2011-08-30 15:30:00,67.55,67.87,67.53,67.86,150500.0,49.6208,49.8558,49.6061,49.8485,150500.0
2011-08-30 15:40:00,67.86,68.0,67.83,67.95,211000.0,49.8485,49.9513,49.8264,49.9146,211000.0
2011-08-30 15:50:00,67.95,67.95,67.56,67.56,226200.0,49.9146,49.9146,49.6281,49.6281,226200.0
2011-08-31 09:30:00,68.0,68.35,67.83,68.22,58500.0,49.9513,50.2084,49.8264,50.1129,58500.0
2011-08-31 09:40:00,68.16,68.66,67.97,68.42,76800.0,50.0689,50.4361,49.9293,50.2598,76800.0
2011-08-31 09:50:00,68.42,68.6,68.3,68.37,106700.0,50.2598,50.3921,50.1717,50.2231,106700.0
2011-08-31 10:00:00,68.44,68.57,68.36,68.42,96300.0,50.2745,50.37,50.2158,50.2598,96300.0
2011-08-31 10:10:00,68.42,68.69,68.37,68.64,54000.0,50.2598,50.4582,50.2231,50.4214,54000.0
2011-08-31 10:20:00,68.65,68.65,68.48,68.6,55700.0,50.4288,50.4288,50.3039,50.3921,55700.0
2011-08-31 10:30:00,68.59,68.66,68.43,68.47,57800.0,50.3847,50.4361,50.2672,50.2966,57800.0
2011-08-31 10:40:00,68.45,68.55,68.37,68.38,58100.0,50.2819,50.3553,50.2231,50.2305,58100.0
2011-08-31 10:50:00,68.38,68.39,68.17,68.22,93000.0,50.2305,50.2378,50.0762,50.1129,93000.0
2011-08-31 11:00:00,68.22,68.34,68.1,68.33,56000.0,50.1129,50.2011,50.0248,50.1937,56000.0
2011-08-31 11:10:00,68.35,68.55,68.12,68.15,41500.0,50.2084,50.3553,50.0395,50.0615,41500.0
2011-08-31 11:20:00,68.14,68.16,67.93,68.09,37300.0,50.0542,50.0689,49.8999,50.0174,37300.0
2011-08-31 11:30:00,68.08,68.19,68.01,68.08,42800.0,50.0101,50.0909,49.9587,50.0101,42800.0
2011-08-31 11:40:00,68.09,68.21,67.97,67.97,27700.0,50.0174,50.1056,49.9293,49.9293,27700.0
2011-08-31 11:50:00,68.0,68.07,67.9,67.91,36000.0,49.9513,50.0027,49.8779,49.8852,36000.0
2011-08-31 12:00:00,67.91,68.0,67.76,67.98,47700.0,49.8852,49.9513,49.775,49.9366,47700.0
2011-08-31 12:10:00,67.99,68.15,67.99,68.07,20600.0,49.944,50.0615,49.944,50.0027,20600.0
2011-08-31 12:20:00,68.07,68.19,68.04,68.11,26200.0,50.0027,50.0909,49.9807,50.0321,26200.0
2011-08-31 12:30:00,68.09,68.28,68.07,68.2,31300.0,50.0174,50.157,50.0027,50.0982,31300.0
2011-08-31 12:40:00,68.2,68.28,68.14,68.2,21000.0,50.0982,50.157,50.0542,50.0982,21000.0
2011-08-31 12:50:00,68.21,68.39,68.2,68.29,38300.0,50.1056,50.2378,50.0982,50.1643,38300.0
2011-08-31 13:00:00,68.3,68.34,67.99,67.99,28400.0,50.1717,50.2011,49.944,49.944,28400.0
2011-08-31 13:10:00,67.98,68.06,67.88,67.92,30100.0,49.9366,49.9954,49.8632,49.8926,30100.0
2011-08-31 13:20:00,67.92,67.93,67.79,67.9,22200.0,49.8926,49.8999,49.7971,49.8779,22200.0
2011-08-31 13:30:00,67.9,67.96,67.79,67.87,35600.0,49.8779,49.9219,49.7971,49.8558,35600.0
2011-08-31 13:40:00,67.87,67.97,67.7,67.7,34400.0,49.8558,49.9293,49.7309,49.7309,34400.0
2011-08-31 13:50:00,67.7,67.75,67.57,67.58,47900.0,49.7309,49.7677,49.6354,49.6428,47900.0
2011-08-31 14:00:00,67.62,67.71,67.52,67.57,46100.0,49.6722,49.7383,49.5987,49.6354,46100.0
2011-08-31 14:10:00,67.58,67.63,67.44,67.62,38300.0,49.6428,49.6795,49.54,49.6722,38300.0
2011-08-31 14:20:00,67.61,67.77,67.61,67.72,32600.0,49.6648,49.7824,49.6648,49.7456,32600.0
2011-08-31 14:30:00,67.73,67.74,67.37,67.46,59800.0,49.753,49.7603,49.4885,49.5546,59800.0
2011-08-31 14:40:00,67.46,67.48,67.2,67.44,53200.0,49.5546,49.5693,49.3637,49.54,53200.0
2011-08-31 14:50:00,67.44,67.46,67.02,67.31,95000.0,49.54,49.5546,49.2314,49.4445,95000.0
2011-08-31 15:00:00,67.3,67.53,67.21,67.48,56400.0,49.4371,49.6061,49.371,49.5693,56400.0
2011-08-31 15:10:00,67.48,67.48,66.97,67.08,78000.0,49.5693,49.5693,49.1947,49.2755,78000.0
2011-08-31 15:20:00,67.08,67.37,67.07,67.36,83900.0,49.2755,49.4885,49.2682,49.4812,83900.0
2011-08-31 15:30:00,67.35,67.58,67.32,67.55,92700.0,49.4738,49.6428,49.4518,49.6208,92700.0
2011-08-31 15:40:00,67.54,67.94,67.53,67.94,150900.0,49.6134,49.9072,49.6061,49.9072,150900.0
2011-08-31 15:50:00,67.95,67.99,67.5,67.66,268700.0,49.9146,49.944,49.584,49.7016,268700.0
2011-09-01 09:30:00,67.72,67.9,67.38,67.47,99800.0,49.7456,49.8779,49.4959,49.562,99800.0
2011-09-01 09:40:00,67.49,67.63,67.11,67.32,68500.0,49.5767,49.6795,49.2975,49.4518,68500.0
2011-09-01 09:50:00,67.33,67.57,67.25,67.5,70200.0,49.4592,49.6354,49.4004,49.584,70200.0
2011-09-01 10:00:00,67.41,68.61,67.37,68.37,161800.0,49.5179,50.3994,49.4885,50.2231,161800.0
2011-09-01 10:10:00,68.32,68.33,67.91,68.04,77900.0,50.1864,50.1937,49.8852,49.9807,77900.0
2011-09-01 10:20:00,68.0,68.28,68.0,68.21,32400.0,49.9513,50.157,49.9513,50.1056,32400.0
2011-09-01 10:30:00,68.19,68.19,67.59,67.87,38000.0,50.0909,50.0909,49.6501,49.8558,38000.0
2011-09-01 10:40:00,67.88,68.11,67.82,67.92,36100.0,49.8632,50.0321,49.8191,49.8926,36100.0
2011-09-01 10:50:00,67.9,68.09,67.73,67.78,58300.0,49.8779,50.0174,49.753,49.7897,58300.0
2011-09-01 11:00:00,67.78,67.9,67.42,67.43,79100.0,49.7897,49.8779,49.5253,49.5326,79100.0
2011-09-01 11:10:00,67.41,67.77,67.25,67.77,55500.0,49.5179,49.7824,49.4004,49.7824,55500.0
2011-09-01 11:20:00,67.78,67.97,67.67,67.92,43300.0,49.7897,49.9293,49.7089,49.8926,43300.0
2011-09-01 11:30:00,67.91,68.08,67.87,67.94,34300.0,49.8852,50.0101,49.8558,49.9072,34300.0
2011-09-01 11:40:00,67.95,68.0,67.71,67.94,32900.0,49.9146,49.9513,49.7383,49.9072,32900.0
2011-09-01 11:50:00,67.96,68.04,67.72,67.97,24500.0,49.9219,49.9807,49.7456,49.9293,24500.0
2011-09-01 12:00:00,67.98,67.99,67.79,67.97,30800.0,49.9366,49.944,49.7971,49.9293,30800.0
2011-09-01 12:10:00,67.96,67.96,67.74,67.93,35900.0,49.9219,49.9219,49.7603,49.8999,35900.0
2011-09-01 12:20:00,67.95,68.05,67.9,68.03,21200.0,49.9146,49.988,49.8779,49.9734,21200.0
2011-09-01 12:30:00,68.03,68.13,67.98,67.98,22600.0,49.9734,50.0468,49.9366,49.9366,22600.0
2011-09-01 12:40:00,67.99,68.03,67.77,67.77,30400.0,49.944,49.9734,49.7824,49.7824,30400.0
2011-09-01 12:50:00,67.77,67.9,67.61,67.63,28200.0,49.7824,49.8779,49.6648,49.6795,28200.0
2011-09-01 13:00:00,67.62,67.7,67.48,67.51,34200.0,49.6722,49.7309,49.5693,49.5914,34200.0
2011-09-01 13:10:00,67.51,67.68,67.5,67.67,26200.0,49.5914,49.7163,49.584,49.7089,26200.0
2011-09-01 13:20:00,67.68,67.77,67.52,67.72,45800.0,49.7163,49.7824,49.5987,49.7456,45800.0
2011-09-01 13:30:00,67.7,67.71,67.48,67.51,40700.0,49.7309,49.7383,49.5693,49.5914,40700.0
2011-09-01 13:40:00,67.49,67.49,67.22,67.42,81700.0,49.5767,49.5767,49.3783,49.5253,81700.0
2011-09-01 13:50:00,67.45,67.45,67.13,67.17,60100.0,49.5473,49.5473,49.3122,49.3416,60100.0
2011-09-01 14:00:00,67.15,67.22,66.9,66.97,81500.0,49.3269,49.3783,49.1433,49.1947,81500.0
2011-09-01 14:10:00,66.97,67.05,66.87,66.91,85700.0,49.1947,49.2535,49.1212,49.1506,85700.0
2011-09-01 14:20:00,66.88,66.9,66.74,66.8,84500.0,49.1286,49.1433,49.0257,49.0698,84500.0
2011-09-01 14:30:00,66.8,67.21,66.8,67.18,54200.0,49.0698,49.371,49.0698,49.349,54200.0
2011-09-01 14:40:00,67.19,67.31,67.19,67.28,55500.0,49.3563,49.4445,49.3563,49.4224,55500.0
2011-09-01 14:50:00,67.29,67.29,67.13,67.23,42200.0,49.4298,49.4298,49.3122,49.3857,42200.0
2011-09-01 15:00:00,67.24,67.24,66.95,67.01,50800.0,49.393,49.393,49.18,49.2241,50800.0
2011-09-01 15:10:00,67.0,67.19,67.0,67.1,77500.0,49.2167,49.3563,49.2167,49.2902,77500.0
2011-09-01 15:20:00,67.08,67.34,67.0,67.21,92400.0,49.2755,49.4665,49.2167,49.371,92400.0
2011-09-01 15:30:00,67.21,67.21,66.93,66.94,109700.0,49.371,49.371,49.1653,49.1727,109700.0
2011-09-01 15:40:00,66.94,67.01,66.86,66.99,111000.0,49.1727,49.2241,49.1139,49.2094,111000.0
2011-09-01 15:50:00,67.0,67.02,66.79,66.85,159000.0,49.2167,49.2314,49.0625,49.1066,159000.0
2011-09-02 09:30:00,65.6,65.6,64.77,64.77,76900.0,48.1883,48.1883,47.5786,47.5786,76900.0
2011-09-02 09:40:00,64.77,65.15,64.71,65.1,108800.0,47.5786,47.8578,47.5346,47.821,108800.0
2011-09-02 09:50:00,65.1,65.23,64.86,65.11,59000.0,47.821,47.9165,47.6447,47.8284,59000.0
2011-09-02 10:00:00,65.15,65.66,65.12,65.66,81700.0,47.8578,48.2324,47.8357,48.2324,81700.0
2011-09-02 10:10:00,65.63,65.8,65.59,65.77,76700.0,48.2104,48.3352,48.181,48.3132,76700.0
2011-09-02 10:20:00,65.74,65.76,65.36,65.61,35400.0,48.2912,48.3059,48.012,48.1957,35400.0
2011-09-02 10:30:00,65.59,65.62,65.47,65.56,47700.0,48.181,48.203,48.0928,48.1589,47700.0
2011-09-02 10:40:00,65.58,65.66,65.31,65.47,68600.0,48.1736,48.2324,47.9753,48.0928,68600.0
2011-09-02 10:50:00,65.48,65.63,65.36,65.6,86100.0,48.1002,48.2104,48.012,48.1883,86100.0
2011-09-02 11:00:00,65.59,65.68,65.48,65.51,77900.0,48.181,48.2471,48.1002,48.1222,77900.0
2011-09-02 11:10:00,65.5,65.85,65.5,65.66,85700.0,48.1149,48.372,48.1149,48.2324,85700.0
2011-09-02 11:20:00,65.64,65.86,65.64,65.78,94000.0,48.2177,48.3793,48.2177,48.3206,94000.0
2011-09-02 11:30:00,65.77,65.92,65.67,65.85,75800.0,48.3132,48.4234,48.2398,48.372,75800.0
2011-09-02 11:40:00,65.85,65.85,65.7,65.71,79000.0,48.372,48.372,48.2618,48.2691,79000.0
2011-09-02 11:50:00,65.71,65.84,65.71,65.76,60400.0,48.2691,48.3646,48.2691,48.3059,60400.0
2011-09-02 12:00:00,65.76,65.92,65.74,65.81,35400.0,48.3059,48.4234,48.2912,48.3426,35400.0
2011-09-02 12:10:00,65.79,65.82,65.7,65.74,34200.0,48.3279,48.3499,48.2618,48.2912,34200.0
2011-09-02 12:20:00,65.75,65.79,65.65,65.67,31200.0,48.2985,48.3279,48.2251,48.2398,31200.0
2011-09-02 12:30:00,65.67,65.71,65.63,65.66,24700.0,48.2398,48.2691,48.2104,48.2324,24700.0
2011-09-02 12:40:00,65.67,65.67,65.51,65.55,39000.0,48.2398,48.2398,48.1222,48.1516,39000.0
2011-09-02 12:50:00,65.53,65.59,65.5,65.52,45000.0,48.1369,48.181,48.1149,48.1296,45000.0
2011-09-02 13:00:00,65.52,65.56,65.37,65.38,46300.0,48.1296,48.1589,48.0194,48.0267,46300.0
2011-09-02 13:10:00,65.38,65.49,65.36,65.41,59000.0,48.0267,48.1075,48.012,48.0488,59000.0
2011-09-02 13:20:00,65.41,65.5,65.41,65.5,37800.0,48.0488,48.1149,48.0488,48.1149,37800.0
2011-09-02 13:30:00,65.5,65.65,65.46,65.48,52000.0,48.1149,48.2251,48.0855,48.1002,52000.0
2011-09-02 13:40:00,65.49,65.56,65.44,65.56,42100.0,48.1075,48.1589,48.0708,48.1589,42100.0
2011-09-02 13:50:00,65.56,65.62,65.48,65.57,41800.0,48.1589,48.203,48.1002,48.1663,41800.0
2011-09-02 14:00:00,65.54,65.6,65.48,65.48,46300.0,48.1443,48.1883,48.1002,48.1002,46300.0
2011-09-02 14:10:00,65.48,65.54,65.25,65.36,120600.0,48.1002,48.1443,47.9312,48.012,120600.0
2011-09-02 14:20:00,65.36,65.42,65.27,65.32,60400.0,48.012,48.0561,47.9459,47.9826,60400.0
2011-09-02 14:30:00,65.32,65.32,65.04,65.17,69000.0,47.9826,47.9826,47.777,47.8725,69000.0
2011-09-02 14:40:00,65.18,65.26,65.1,65.1,54200.0,47.8798,47.9386,47.821,47.821,54200.0
2011-09-02 14:50:00,65.09,65.23,65.08,65.17,58400.0,47.8137,47.9165,47.8063,47.8725,58400.0
2011-09-02 15:00:00,65.17,65.21,65.0,65.07,69300.0,47.8725,47.9018,47.7476,47.799,69300.0
2011-09-02 15:10:00,65.08,65.1,64.96,64.99,66900.0,47.8063,47.821,47.7182,47.7402,66900.0
2011-09-02 15:20:00,65.0,65.14,64.99,65.1,87000.0,47.7476,47.8504,47.7402,47.821,87000.0
2011-09-02 15:30:00,65.1,65.28,65.07,65.27,115200.0,47.821,47.9533,47.799,47.9459,115200.0
2011-09-02 15:40:00,65.28,65.39,65.11,65.14,142300.0,47.9533,48.0341,47.8284,47.8504,142300.0
2011-09-02 15:50:00,65.14,65.3,65.06,65.1,173600.0,47.8504,47.968,47.7917,47.821,173600.0
2011-09-06 09:30:00,63.13,63.13,62.51,62.87,123300.0,46.3739,46.3739,45.9185,46.1829,123300.0
2011-09-06 09:40:00,62.83,62.92,62.53,62.71,113800.0,46.1535,46.2197,45.9332,46.0654,113800.0
2011-09-06 09:50:00,62.71,62.92,62.54,62.87,96300.0,46.0654,46.2197,45.9405,46.1829,96300.0
2011-09-06 10:00:00,62.87,63.2,62.67,62.86,222200.0,46.1829,46.4253,46.036,46.1756,222200.0
2011-09-06 10:10:00,62.88,62.96,62.68,62.72,124000.0,46.1903,46.249,46.0434,46.0727,124000.0
2011-09-06 10:20:00,62.71,62.86,62.67,62.71,70500.0,46.0654,46.1756,46.036,46.0654,70500.0
2011-09-06 10:30:00,62.7,62.81,62.45,62.59,86300.0,46.0581,46.1389,45.8744,45.9772,86300.0
2011-09-06 10:40:00,62.61,62.96,62.58,62.95,103900.0,45.9919,46.249,45.9699,46.2417,103900.0
2011-09-06 10:50:00,62.95,63.5,62.93,63.46,109100.0,46.2417,46.6457,46.227,46.6163,109100.0
2011-09-06 11:00:00,63.46,63.61,63.4,63.59,110400.0,46.6163,46.7265,46.5723,46.7118,110400.0
2011-09-06 11:10:00,63.6,63.97,63.46,63.77,139700.0,46.7192,46.991,46.6163,46.8441,139700.0
2011-09-06 11:20:00,63.76,63.98,63.68,63.98,133100.0,46.8367,46.9983,46.7779,46.9983,133100.0
2011-09-06 11:30:00,63.98,64.13,63.93,63.98,227500.0,46.9983,47.1085,46.9616,46.9983,227500.0
2011-09-06 11:40:00,63.98,64.0,63.8,63.8,53700.0,46.9983,47.013,46.8661,46.8661,53700.0
2011-09-06 11:50:00,63.8,64.12,63.8,64.01,58100.0,46.8661,47.1012,46.8661,47.0204,58100.0
2011-09-06 12:00:00,64.01,64.04,63.84,63.87,52600.0,47.0204,47.0424,46.8955,46.9175,52600.0
2011-09-06 12:10:00,63.84,64.0,63.81,63.99,55200.0,46.8955,47.013,46.8734,47.0057,55200.0
2011-09-06 12:20:00,63.97,64.04,63.88,63.98,127200.0,46.991,47.0424,46.9249,46.9983,127200.0
2011-09-06 12:30:00,63.97,64.03,63.92,64.0,132500.0,46.991,47.035,46.9542,47.013,132500.0
2011-09-06 12:40:00,64.0,64.05,63.95,63.99,72000.0,47.013,47.0497,46.9763,47.0057,72000.0
2011-09-06 12:50:00,64.0,64.09,63.94,64.07,85000.0,47.013,47.0791,46.9689,47.0644,85000.0
2011-09-06 13:00:00,64.06,64.2,63.97,64.19,75400.0,47.0571,47.1599,46.991,47.1526,75400.0
2011-09-06 13:10:00,64.17,64.32,64.17,64.3,65200.0,47.1379,47.2481,47.1379,47.2334,65200.0
2011-09-06 13:20:00,64.3,64.44,64.3,64.34,99800.0,47.2334,47.3362,47.2334,47.2628,99800.0
2011-09-06 13:30:00,64.34,64.46,64.28,64.45,190600.0,47.2628,47.3509,47.2187,47.3436,190600.0
2011-09-06 13:40:00,64.45,64.67,64.42,64.57,55000.0,47.3436,47.5052,47.3215,47.4317,55000.0
2011-09-06 13:50:00,64.59,64.59,64.49,64.5,37500.0,47.4464,47.4464,47.3729,47.3803,37500.0
2011-09-06 14:00:00,64.49,64.66,64.46,64.64,80100.0,47.3729,47.4978,47.3509,47.4831,80100.0
2011-09-06 14:10:00,64.65,64.82,64.64,64.77,55700.0,47.4905,47.6154,47.4831,47.5786,55700.0
2011-09-06 14:20:00,64.79,64.83,64.66,64.74,64600.0,47.5933,47.6227,47.4978,47.5566,64600.0
2011-09-06 14:30:00,64.75,64.76,64.62,64.64,59700.0,47.5639,47.5713,47.4684,47.4831,59700.0
2011-09-06 14:40:00,64.63,64.68,64.46,64.48,75800.0,47.4758,47.5125,47.3509,47.3656,75800.0
2011-09-06 14:50:00,64.47,64.55,64.45,64.5,108000.0,47.3583,47.417,47.3436,47.3803,108000.0
2011-09-06 15:00:00,64.5,64.53,64.45,64.5,217800.0,47.3803,47.4023,47.3436,47.3803,217800.0
2011-09-06 15:10:00,64.5,64.55,64.47,64.53,162800.0,47.3803,47.417,47.3583,47.4023,162800.0
2011-09-06 15:20:00,64.52,64.71,64.5,64.51,69700.0,47.395,47.5346,47.3803,47.3876,69700.0
2011-09-06 15:30:00,64.5,64.62,64.45,64.57,256800.0,47.3803,47.4684,47.3436,47.4317,256800.0
2011-09-06 15:40:00,64.58,64.98,64.52,64.91,211400.0,47.4391,47.7329,47.395,47.6815,211400.0
2011-09-06 15:50:00,64.92,65.08,64.82,65.02,251300.0,47.6888,47.8063,47.6154,47.7623,251300.0
2011-09-07 09:30:00,65.94,66.47,65.71,66.32,171500.0,48.4381,48.8274,48.2691,48.7172,171500.0
2011-09-07 09:40:00,66.34,66.54,66.26,66.39,123400.0,48.7319,48.8788,48.6732,48.7686,123400.0
2011-09-07 09:50:00,66.41,66.58,66.25,66.53,207600.0,48.7833,48.9082,48.6658,48.8715,207600.0
2011-09-07 10:00:00,66.53,66.77,66.35,66.77,199800.0,48.8715,49.0478,48.7393,49.0478,199800.0
2011-09-07 10:10:00,66.77,66.92,66.56,66.65,211000.0,49.0478,49.158,48.8935,48.9596,211000.0
2011-09-07 10:20:00,66.66,66.7,66.27,66.28,99400.0,48.967,48.9964,48.6805,48.6878,99400.0
2011-09-07 10:30:00,66.28,66.31,66.04,66.1,154300.0,48.6878,48.7099,48.5115,48.5556,154300.0
2011-09-07 10:40:00,66.11,66.28,66.05,66.06,142400.0,48.563,48.6878,48.5189,48.5262,142400.0
2011-09-07 10:50:00,66.08,66.11,65.94,65.97,119000.0,48.5409,48.563,48.4381,48.4601,119000.0
2011-09-07 11:00:00,65.98,66.4,65.91,66.26,92300.0,48.4675,48.776,48.416,48.6732,92300.0
2011-09-07 11:10:00,66.27,66.56,66.27,66.44,86400.0,48.6805,48.8935,48.6805,48.8054,86400.0
2011-09-07 11:20:00,66.44,66.6,66.4,66.56,60900.0,48.8054,48.9229,48.776,48.8935,60900.0
2011-09-07 11:30:00,66.58,66.61,66.4,66.45,75500.0,48.9082,48.9303,48.776,48.8127,75500.0
2011-09-07 11:40:00,66.46,66.53,66.43,66.45,60800.0,48.8201,48.8715,48.798,48.8127,60800.0
2011-09-07 11:50:00,66.48,66.51,66.4,66.42,36300.0,48.8348,48.8568,48.776,48.7907,36300.0
2011-09-07 12:00:00,66.43,66.45,66.28,66.3,46800.0,48.798,48.8127,48.6878,48.7025,46800.0
2011-09-07 12:10:00,66.3,66.48,66.3,66.46,28000.0,48.7025,48.8348,48.7025,48.8201,28000.0
2011-09-07 12:20:00,66.45,66.46,66.3,66.37,36000.0,48.8127,48.8201,48.7025,48.754,36000.0
2011-09-07 12:30:00,66.36,66.45,66.31,66.41,54600.0,48.7466,48.8127,48.7099,48.7833,54600.0
2011-09-07 12:40:00,66.41,66.44,66.27,66.3,48700.0,48.7833,48.8054,48.6805,48.7025,48700.0
2011-09-07 12:50:00,66.31,66.4,66.26,66.35,53000.0,48.7099,48.776,48.6732,48.7393,53000.0
2011-09-07 13:00:00,66.35,66.5,66.3,66.46,65300.0,48.7393,48.8495,48.7025,48.8201,65300.0
2011-09-07 13:10:00,66.46,66.57,66.46,66.5,50500.0,48.8201,48.9009,48.8201,48.8495,50500.0
2011-09-07 13:20:00,66.49,66.52,66.42,66.49,38900.0,48.8421,48.8641,48.7907,48.8421,38900.0
2011-09-07 13:30:00,66.48,66.52,66.35,66.38,48200.0,48.8348,48.8641,48.7393,48.7613,48200.0
2011-09-07 13:40:00,66.39,66.45,66.32,66.41,61100.0,48.7686,48.8127,48.7172,48.7833,61100.0
2011-09-07 13:50:00,66.41,66.51,66.39,66.46,44200.0,48.7833,48.8568,48.7686,48.8201,44200.0
2011-09-07 14:00:00,66.45,66.59,66.39,66.48,95000.0,48.8127,48.9156,48.7686,48.8348,95000.0
2011-09-07 14:10:00,66.48,66.56,66.4,66.46,48800.0,48.8348,48.8935,48.776,48.8201,48800.0
2011-09-07 14:20:00,66.47,66.56,66.42,66.52,65600.0,48.8274,48.8935,48.7907,48.8641,65600.0
2011-09-07 14:30:00,66.52,66.56,66.46,66.46,70100.0,48.8641,48.8935,48.8201,48.8201,70100.0
2011-09-07 14:40:00,66.46,66.67,66.45,66.64,79800.0,48.8201,48.9743,48.8127,48.9523,79800.0
2011-09-07 14:50:00,66.63,66.65,66.55,66.58,56700.0,48.9449,48.9596,48.8862,48.9082,56700.0
2011-09-07 15:00:00,66.59,66.59,66.44,66.51,59300.0,48.9156,48.9156,48.8054,48.8568,59300.0
2011-09-07 15:10:00,66.5,66.53,66.42,66.44,81900.0,48.8495,48.8715,48.7907,48.8054,81900.0
2011-09-07 15:20:00,66.44,66.5,66.33,66.5,108100.0,48.8054,48.8495,48.7246,48.8495,108100.0
2011-09-07 15:30:00,66.5,66.52,66.29,66.36,117900.0,48.8495,48.8641,48.6952,48.7466,117900.0
2011-09-07 15:40:00,66.36,66.58,66.36,66.52,176600.0,48.7466,48.9082,48.7466,48.8641,176600.0
2011-09-07 15:50:00,66.52,66.86,66.51,66.85,495300.0,48.8641,49.1139,48.8568,49.1066,495300.0
2011-09-08 09:30:00,66.18,66.38,65.97,66.21,173300.0,48.6144,48.7613,48.4601,48.6364,173300.0
2011-09-08 09:40:00,66.2,66.69,66.12,66.66,129200.0,48.6291,48.989,48.5703,48.967,129200.0
2011-09-08 09:50:00,66.67,66.67,66.41,66.59,133800.0,48.9743,48.9743,48.7833,48.9156,133800.0
2011-09-08 10:00:00,66.61,66.75,66.42,66.64,133600.0,48.9303,49.0331,48.7907,48.9523,133600.0
2011-09-08 10:10:00,66.62,66.83,66.53,66.83,67200.0,48.9376,49.0919,48.8715,49.0919,67200.0
2011-09-08 10:20:00,66.85,66.99,66.57,66.59,73900.0,49.1066,49.2094,48.9009,48.9156,73900.0
2011-09-08 10:30:00,66.6,66.89,66.58,66.61,68600.0,48.9229,49.1359,48.9082,48.9303,68600.0
2011-09-08 10:40:00,66.61,66.79,66.5,66.57,54400.0,48.9303,49.0625,48.8495,48.9009,54400.0
2011-09-08 10:50:00,66.58,66.87,66.55,66.84,68600.0,48.9082,49.1212,48.8862,49.0992,68600.0
2011-09-08 11:00:00,66.83,67.09,66.76,67.03,137400.0,49.0919,49.2829,49.0404,49.2388,137400.0
2011-09-08 11:10:00,67.01,67.09,66.92,66.99,96600.0,49.2241,49.2829,49.158,49.2094,96600.0
2011-09-08 11:20:00,67.0,67.06,66.93,66.97,93400.0,49.2167,49.2608,49.1653,49.1947,93400.0
2011-09-08 11:30:00,66.96,67.09,66.92,67.04,114100.0,49.1874,49.2829,49.158,49.2461,114100.0
2011-09-08 11:40:00,67.03,67.04,66.85,66.9,127000.0,49.2388,49.2461,49.1066,49.1433,127000.0
2011-09-08 11:50:00,66.88,67.02,66.6,66.69,114700.0,49.1286,49.2314,48.9229,48.989,114700.0
2011-09-08 12:00:00,66.68,66.68,66.44,66.57,116200.0,48.9817,48.9817,48.8054,48.9009,116200.0
2011-09-08 12:10:00,66.57,66.77,66.55,66.73,26300.0,48.9009,49.0478,48.8862,49.0184,26300.0
2011-09-08 12:20:00,66.74,66.84,66.52,66.53,49000.0,49.0257,49.0992,48.8641,48.8715,49000.0
2011-09-08 12:30:00,66.53,66.62,66.42,66.53,67500.0,48.8715,48.9376,48.7907,48.8715,67500.0
2011-09-08 12:40:00,66.53,66.65,66.47,66.55,71700.0,48.8715,48.9596,48.8274,48.8862,71700.0
2011-09-08 12:50:00,66.53,66.72,66.53,66.69,59700.0,48.8715,49.0111,48.8715,48.989,59700.0
2011-09-08 13:00:00,66.7,66.71,66.49,66.67,64600.0,48.9964,49.0037,48.8421,48.9743,64600.0
2011-09-08 13:10:00,66.64,66.64,66.46,66.6,80900.0,48.9523,48.9523,48.8201,48.9229,80900.0
2011-09-08 13:20:00,66.6,66.6,66.45,66.53,65800.0,48.9229,48.9229,48.8127,48.8715,65800.0
2011-09-08 13:30:00,66.53,66.69,66.36,66.49,154700.0,48.8715,48.989,48.7466,48.8421,154700.0
2011-09-08 13:40:00,66.46,66.47,66.04,66.12,68200.0,48.8201,48.8274,48.5115,48.5703,68200.0
2011-09-08 13:50:00,66.16,66.28,66.0,66.26,93100.0,48.5997,48.6878,48.4822,48.6732,93100.0
2011-09-08 14:00:00,66.25,66.57,66.15,66.52,148400.0,48.6658,48.9009,48.5923,48.8641,148400.0
2011-09-08 14:10:00,66.51,66.64,66.46,66.53,70000.0,48.8568,48.9523,48.8201,48.8715,70000.0
2011-09-08 14:20:00,66.49,66.5,66.2,66.28,65700.0,48.8421,48.8495,48.6291,48.6878,65700.0
2011-09-08 14:30:00,66.26,66.58,66.25,66.53,101200.0,48.6732,48.9082,48.6658,48.8715,101200.0
2011-09-08 14:40:00,66.5,66.6,66.45,66.47,55800.0,48.8495,48.9229,48.8127,48.8274,55800.0
2011-09-08 14:50:00,66.47,66.58,66.45,66.54,112600.0,48.8274,48.9082,48.8127,48.8788,112600.0
2011-09-08 15:00:00,66.54,66.54,66.2,66.32,95500.0,48.8788,48.8788,48.6291,48.7172,95500.0
2011-09-08 15:10:00,66.28,66.54,66.28,66.49,324500.0,48.6878,48.8788,48.6878,48.8421,324500.0
2011-09-08 15:20:00,66.49,66.57,66.46,66.55,121400.0,48.8421,48.9009,48.8201,48.8862,121400.0
2011-09-08 15:30:00,66.56,66.61,66.45,66.5,198500.0,48.8935,48.9303,48.8127,48.8495,198500.0
2011-09-08 15:40:00,66.5,66.6,66.48,66.54,109300.0,48.8495,48.9229,48.8348,48.8788,109300.0
2011-09-08 15:50:00,66.53,66.58,66.46,66.47,279400.0,48.8715,48.9082,48.8201,48.8274,279400.0
2011-09-09 09:30:00,65.74,65.84,64.91,65.84,275200.0,48.2912,48.3646,47.6815,48.3646,275200.0
2011-09-09 09:40:00,65.82,66.0,65.48,65.84,124300.0,48.3499,48.4822,48.1002,48.3646,124300.0
2011-09-09 09:50:00,65.84,65.96,65.55,65.65,76000.0,48.3646,48.4528,48.1516,48.2251,76000.0
2011-09-09 10:00:00,65.66,65.95,65.64,65.73,128900.0,48.2324,48.4454,48.2177,48.2838,128900.0
2011-09-09 10:10:00,65.73,65.82,65.48,65.72,113200.0,48.2838,48.3499,48.1002,48.2765,113200.0
2011-09-09 10:20:00,65.72,66.12,65.65,66.09,64200.0,48.2765,48.5703,48.2251,48.5483,64200.0
2011-09-09 10:30:00,66.09,66.09,65.86,66.02,87600.0,48.5483,48.5483,48.3793,48.4969,87600.0
2011-09-09 10:40:00,66.02,66.07,65.91,66.05,70700.0,48.4969,48.5336,48.416,48.5189,70700.0
2011-09-09 10:50:00,66.05,66.11,65.78,65.81,58900.0,48.5189,48.563,48.3206,48.3426,58900.0
2011-09-09 11:00:00,65.81,65.91,65.73,65.87,86100.0,48.3426,48.416,48.2838,48.3867,86100.0
2011-09-09 11:10:00,65.88,66.02,65.41,65.56,165900.0,48.394,48.4969,48.0488,48.1589,165900.0
2011-09-09 11:20:00,65.54,65.54,65.18,65.44,148900.0,48.1443,48.1443,47.8798,48.0708,148900.0
2011-09-09 11:30:00,65.41,65.69,65.35,65.51,101200.0,48.0488,48.2544,48.0047,48.1222,101200.0
2011-09-09 11:40:00,65.52,65.55,65.1,65.15,99400.0,48.1296,48.1516,47.821,47.8578,99400.0
2011-09-09 11:50:00,65.14,65.35,64.94,65.22,82500.0,47.8504,48.0047,47.7035,47.9092,82500.0
2011-09-09 12:00:00,65.22,65.34,65.06,65.06,78800.0,47.9092,47.9973,47.7917,47.7917,78800.0
2011-09-09 12:10:00,65.05,65.07,64.84,65.0,84800.0,47.7843,47.799,47.6301,47.7476,84800.0
2011-09-09 12:20:00,64.97,65.05,64.85,64.86,53400.0,47.7255,47.7843,47.6374,47.6447,53400.0
2011-09-09 12:30:00,64.85,64.92,64.63,64.87,109000.0,47.6374,47.6888,47.4758,47.6521,109000.0
2011-09-09 12:40:00,64.85,64.95,64.79,64.91,84100.0,47.6374,47.7109,47.5933,47.6815,84100.0
2011-09-09 12:50:00,64.94,65.16,64.88,65.1,100200.0,47.7035,47.8651,47.6594,47.821,100200.0
2011-09-09 13:00:00,65.08,65.1,64.87,64.98,71700.0,47.8063,47.821,47.6521,47.7329,71700.0
2011-09-09 13:10:00,64.98,65.19,64.9,65.07,66100.0,47.7329,47.8872,47.6741,47.799,66100.0
2011-09-09 13:20:00,65.06,65.08,64.83,65.01,48800.0,47.7917,47.8063,47.6227,47.7549,48800.0
2011-09-09 13:30:00,65.0,65.01,64.76,64.89,78900.0,47.7476,47.7549,47.5713,47.6668,78900.0
2011-09-09 13:40:00,64.88,65.03,64.73,64.73,67000.0,47.6594,47.7696,47.5492,47.5492,67000.0
2011-09-09 13:50:00,64.72,64.93,64.71,64.92,82400.0,47.5419,47.6962,47.5346,47.6888,82400.0
2011-09-09 14:00:00,64.92,65.07,64.84,65.03,103400.0,47.6888,47.799,47.6301,47.7696,103400.0
2011-09-09 14:10:00,65.03,65.03,64.76,64.86,79900.0,47.7696,47.7696,47.5713,47.6447,79900.0
2011-09-09 14:20:00,64.86,65.03,64.76,64.78,77300.0,47.6447,47.7696,47.5713,47.586,77300.0
2011-09-09 14:30:00,64.79,64.87,64.71,64.78,111000.0,47.5933,47.6521,47.5346,47.586,111000.0
2011-09-09 14:40:00,64.77,65.06,64.77,64.88,105500.0,47.5786,47.7917,47.5786,47.6594,105500.0
2011-09-09 14:50:00,64.87,64.88,64.61,64.62,83400.0,47.6521,47.6594,47.4611,47.4684,83400.0
2011-09-09 15:00:00,64.61,64.75,64.49,64.73,97900.0,47.4611,47.5639,47.3729,47.5492,97900.0
2011-09-09 15:10:00,64.74,64.74,64.53,64.69,82700.0,47.5566,47.5566,47.4023,47.5199,82700.0
2011-09-09 15:20:00,64.68,64.69,64.45,64.47,97000.0,47.5125,47.5199,47.3436,47.3583,97000.0
2011-09-09 15:30:00,64.47,64.87,64.46,64.86,119700.0,47.3583,47.6521,47.3509,47.6447,119700.0
2011-09-09 15:40:00,64.86,65.09,64.78,64.97,228700.0,47.6447,47.8137,47.586,47.7255,228700.0
2011-09-09 15:50:00,64.95,65.04,64.82,64.85,283400.0,47.7109,47.777,47.6154,47.6374,283400.0
2011-09-12 09:30:00,63.79,64.1,63.48,63.66,139700.0,46.8587,47.0865,46.631,46.7632,139700.0
2011-09-12 09:40:00,63.64,63.96,63.54,63.83,100100.0,46.7486,46.9836,46.6751,46.8881,100100.0
2011-09-12 09:50:00,63.81,64.56,63.75,64.39,74100.0,46.8734,47.4244,46.8294,47.2995,74100.0
2011-09-12 10:00:00,64.4,64.51,64.17,64.37,88300.0,47.3068,47.3876,47.1379,47.2848,88300.0
2011-09-12 10:10:00,64.39,64.43,63.94,63.99,61000.0,47.2995,47.3289,46.9689,47.0057,61000.0
2011-09-12 10:20:00,64.01,64.14,63.86,63.9,52600.0,47.0204,47.1158,46.9102,46.9395,52600.0
2011-09-12 10:30:00,63.91,64.07,63.83,64.06,67100.0,46.9469,47.0644,46.8881,47.0571,67100.0
2011-09-12 10:40:00,64.05,64.08,63.63,63.68,77100.0,47.0497,47.0718,46.7412,46.7779,77100.0
2011-09-12 10:50:00,63.68,63.76,63.58,63.64,52300.0,46.7779,46.8367,46.7045,46.7486,52300.0
2011-09-12 11:00:00,63.65,63.94,63.63,63.87,39800.0,46.7559,46.9689,46.7412,46.9175,39800.0
2011-09-12 11:10:00,63.88,63.97,63.81,63.89,57900.0,46.9249,46.991,46.8734,46.9322,57900.0
2011-09-12 11:20:00,63.9,64.13,63.86,64.05,56200.0,46.9395,47.1085,46.9102,47.0497,56200.0
2011-09-12 11:30:00,64.04,64.18,64.01,64.13,54500.0,47.0424,47.1452,47.0204,47.1085,54500.0
2011-09-12 11:40:00,64.13,64.2,63.97,63.97,41000.0,47.1085,47.1599,46.991,46.991,41000.0
2011-09-12 11:50:00,63.98,63.99,63.75,63.79,34000.0,46.9983,47.0057,46.8294,46.8587,34000.0
2011-09-12 12:00:00,63.8,64.01,63.74,63.79,57800.0,46.8661,47.0204,46.822,46.8587,57800.0
2011-09-12 12:10:00,63.78,63.86,63.64,63.64,42800.0,46.8514,46.9102,46.7486,46.7486,42800.0
2011-09-12 12:20:00,63.63,63.91,63.61,63.9,34400.0,46.7412,46.9469,46.7265,46.9395,34400.0
2011-09-12 12:30:00,63.91,63.93,63.63,63.67,48200.0,46.9469,46.9616,46.7412,46.7706,48200.0
2011-09-12 12:40:00,63.67,63.68,63.61,63.64,33000.0,46.7706,46.7779,46.7265,46.7486,33000.0
2011-09-12 12:50:00,63.63,63.84,63.62,63.84,33000.0,46.7412,46.8955,46.7339,46.8955,33000.0
2011-09-12 13:00:00,63.85,64.07,63.75,63.79,62600.0,46.9028,47.0644,46.8294,46.8587,62600.0
2011-09-12 13:10:00,63.8,63.9,63.72,63.74,42900.0,46.8661,46.9395,46.8073,46.822,42900.0
2011-09-12 13:20:00,63.75,63.75,63.44,63.45,52200.0,46.8294,46.8294,46.6016,46.609,52200.0
2011-09-12 13:30:00,63.45,63.49,63.25,63.3,33500.0,46.609,46.6384,46.4621,46.4988,33500.0
2011-09-12 13:40:00,63.31,63.46,63.24,63.43,40900.0,46.5061,46.6163,46.4547,46.5943,40900.0
2011-09-12 13:50:00,63.44,63.56,63.41,63.5,34800.0,46.6016,46.6898,46.5796,46.6457,34800.0
2011-09-12 14:00:00,63.49,63.51,63.22,63.28,57400.0,46.6384,46.6531,46.44,46.4841,57400.0
2011-09-12 14:10:00,63.27,63.38,63.14,63.24,55100.0,46.4768,46.5576,46.3813,46.4547,55100.0
2011-09-12 14:20:00,63.24,63.42,63.22,63.35,52600.0,46.4547,46.5869,46.44,46.5355,52600.0
2011-09-12 14:30:00,63.36,63.97,63.3,63.83,121200.0,46.5429,46.991,46.4988,46.8881,121200.0
2011-09-12 14:40:00,63.83,64.18,63.83,63.94,62700.0,46.8881,47.1452,46.8881,46.9689,62700.0
2011-09-12 14:50:00,63.91,63.92,63.62,63.71,54500.0,46.9469,46.9542,46.7339,46.8,54500.0
2011-09-12 15:00:00,63.71,63.8,63.56,63.64,61100.0,46.8,46.8661,46.6898,46.7486,61100.0
2011-09-12 15:10:00,63.65,63.83,63.58,63.73,56100.0,46.7559,46.8881,46.7045,46.8147,56100.0
2011-09-12 15:20:00,63.72,64.08,63.61,64.05,85500.0,46.8073,47.0718,46.7265,47.0497,85500.0
2011-09-12 15:30:00,64.06,64.28,64.06,64.21,124800.0,47.0571,47.2187,47.0571,47.1673,124800.0
2011-09-12 15:40:00,64.19,64.57,64.1,64.47,175100.0,47.1526,47.4317,47.0865,47.3583,175100.0
2011-09-12 15:50:00,64.47,64.82,64.45,64.75,490800.0,47.3583,47.6154,47.3436,47.5639,490800.0
2011-09-13 09:30:00,64.99,65.33,64.86,64.97,101900.0,47.7402,47.99,47.6447,47.7255,101900.0
2011-09-13 09:40:00,65.03,65.72,64.84,65.63,74700.0,47.7696,48.2765,47.6301,48.2104,74700.0
2011-09-13 09:50:00,65.66,66.39,65.61,66.26,142700.0,48.2324,48.7686,48.1957,48.6732,142700.0
2011-09-13 10:00:00,66.24,66.88,66.12,66.77,167000.0,48.6585,49.1286,48.5703,49.0478,167000.0
2011-09-13 10:10:00,66.83,66.84,66.62,66.62,53700.0,49.0919,49.0992,48.9376,48.9376,53700.0
2011-09-13 10:20:00,66.63,67.17,66.61,66.74,85100.0,48.9449,49.3416,48.9303,49.0257,85100.0
2011-09-13 10:30:00,66.77,66.9,66.42,66.58,72900.0,49.0478,49.1433,48.7907,48.9082,72900.0
2011-09-13 10:40:00,66.58,66.62,66.41,66.49,90000.0,48.9082,48.9376,48.7833,48.8421,90000.0
2011-09-13 10:50:00,66.52,66.65,66.35,66.51,88500.0,48.8641,48.9596,48.7393,48.8568,88500.0
2011-09-13 11:00:00,66.49,66.61,66.2,66.21,112400.0,48.8421,48.9303,48.6291,48.6364,112400.0
2011-09-13 11:10:00,66.21,66.48,66.12,66.17,53500.0,48.6364,48.8348,48.5703,48.607,53500.0
2011-09-13 11:20:00,66.18,66.28,66.07,66.27,67500.0,48.6144,48.6878,48.5336,48.6805,67500.0
2011-09-13 11:30:00,66.27,66.32,66.01,66.28,42200.0,48.6805,48.7172,48.4895,48.6878,42200.0
2011-09-13 11:40:00,66.28,66.46,66.18,66.27,41200.0,48.6878,48.8201,48.6144,48.6805,41200.0
2011-09-13 11:50:00,66.27,66.37,66.21,66.24,49000.0,48.6805,48.754,48.6364,48.6585,49000.0
2011-09-13 12:00:00,66.23,66.24,65.97,66.23,68900.0,48.6511,48.6585,48.4601,48.6511,68900.0
2011-09-13 12:10:00,66.23,66.42,66.12,66.34,51900.0,48.6511,48.7907,48.5703,48.7319,51900.0
2011-09-13 12:20:00,66.35,66.39,66.17,66.35,34500.0,48.7393,48.7686,48.607,48.7393,34500.0
2011-09-13 12:30:00,66.34,66.38,66.16,66.35,48700.0,48.7319,48.7613,48.5997,48.7393,48700.0
2011-09-13 12:40:00,66.33,66.44,66.21,66.32,31500.0,48.7246,48.8054,48.6364,48.7172,31500.0
2011-09-13 12:50:00,66.34,66.43,66.19,66.37,66300.0,48.7319,48.798,48.6217,48.754,66300.0
2011-09-13 13:00:00,66.38,66.61,66.38,66.51,38300.0,48.7613,48.9303,48.7613,48.8568,38300.0
2011-09-13 13:10:00,66.5,66.57,66.4,66.46,66300.0,48.8495,48.9009,48.776,48.8201,66300.0
2011-09-13 13:20:00,66.45,66.54,66.41,66.49,30600.0,48.8127,48.8788,48.7833,48.8421,30600.0
2011-09-13 13:30:00,66.49,66.51,66.29,66.36,35000.0,48.8421,48.8568,48.6952,48.7466,35000.0
2011-09-13 13:40:00,66.37,66.61,66.37,66.52,35400.0,48.754,48.9303,48.754,48.8641,35400.0
2011-09-13 13:50:00,66.53,66.67,66.42,66.56,70900.0,48.8715,48.9743,48.7907,48.8935,70900.0
2011-09-13 14:00:00,66.56,66.72,66.48,66.65,65400.0,48.8935,49.0111,48.8348,48.9596,65400.0
2011-09-13 14:10:00,66.65,66.8,66.59,66.73,53900.0,48.9596,49.0698,48.9156,49.0184,53900.0
2011-09-13 14:20:00,66.72,67.11,66.72,67.11,54700.0,49.0111,49.2975,49.0111,49.2975,54700.0
2011-09-13 14:30:00,67.1,67.16,66.99,67.01,60600.0,49.2902,49.3343,49.2094,49.2241,60600.0
2011-09-13 14:40:00,67.02,67.08,66.73,66.75,59600.0,49.2314,49.2755,49.0184,49.0331,59600.0
2011-09-13 14:50:00,66.76,66.81,66.62,66.75,132900.0,49.0404,49.0772,48.9376,49.0331,132900.0
2011-09-13 15:00:00,66.74,66.86,66.57,66.66,82000.0,49.0257,49.1139,48.9009,48.967,82000.0
2011-09-13 15:10:00,66.65,66.78,66.32,66.34,125000.0,48.9596,49.0551,48.7172,48.7319,125000.0
2011-09-13 15:20:00,66.34,66.67,66.23,66.63,149700.0,48.7319,48.9743,48.6511,48.9449,149700.0
2011-09-13 15:30:00,66.63,66.82,66.6,66.65,186300.0,48.9449,49.0845,48.9229,48.9596,186300.0
2011-09-13 15:40:00,66.66,66.96,66.57,66.95,199200.0,48.967,49.1874,48.9009,49.18,199200.0
2011-09-13 15:50:00,66.96,66.98,66.76,66.86,339500.0,49.1874,49.202,49.0404,49.1139,339500.0
2011-09-14 09:30:00,67.06,67.15,66.47,66.62,56200.0,49.2608,49.3269,48.8274,48.9376,56200.0
2011-09-14 09:40:00,66.59,66.71,66.17,66.26,59200.0,48.9156,49.0037,48.607,48.6732,59200.0
2011-09-14 09:50:00,66.27,66.42,65.92,65.94,77600.0,48.6805,48.7907,48.4234,48.4381,77600.0
2011-09-14 10:00:00,66.0,66.1,65.75,65.93,78500.0,48.4822,48.5556,48.2985,48.4307,78500.0
2011-09-14 10:10:00,65.9,66.06,65.5,65.55,129500.0,48.4087,48.5262,48.1149,48.1516,129500.0
2011-09-14 10:20:00,65.52,65.93,65.29,65.85,128500.0,48.1296,48.4307,47.9606,48.372,128500.0
2011-09-14 10:30:00,65.86,66.15,65.74,65.92,78900.0,48.3793,48.5923,48.2912,48.4234,78900.0
2011-09-14 10:40:00,65.93,65.98,65.52,65.57,81600.0,48.4307,48.4675,48.1296,48.1663,81600.0
2011-09-14 10:50:00,65.57,65.94,65.57,65.93,51700.0,48.1663,48.4381,48.1663,48.4307,51700.0
2011-09-14 11:00:00,65.93,66.24,65.82,66.15,68000.0,48.4307,48.6585,48.3499,48.5923,68000.0
2011-09-14 11:10:00,66.15,66.38,66.13,66.26,65600.0,48.5923,48.7613,48.5777,48.6732,65600.0
2011-09-14 11:20:00,66.28,66.73,66.25,66.72,50300.0,48.6878,49.0184,48.6658,49.0111,50300.0
2011-09-14 11:30:00,66.72,66.77,66.59,66.71,43400.0,49.0111,49.0478,48.9156,49.0037,43400.0
2011-09-14 11:40:00,66.69,66.7,66.51,66.61,53800.0,48.989,48.9964,48.8568,48.9303,53800.0
2011-09-14 11:50:00,66.65,66.87,66.57,66.86,45400.0,48.9596,49.1212,48.9009,49.1139,45400.0
2011-09-14 12:00:00,66.84,66.94,66.8,66.82,34800.0,49.0992,49.1727,49.0698,49.0845,34800.0
2011-09-14 12:10:00,66.85,66.94,66.82,66.9,72500.0,49.1066,49.1727,49.0845,49.1433,72500.0
2011-09-14 12:20:00,66.9,67.03,66.87,66.96,38500.0,49.1433,49.2388,49.1212,49.1874,38500.0
2011-09-14 12:30:00,66.99,67.21,66.94,67.19,29000.0,49.2094,49.371,49.1727,49.3563,29000.0
2011-09-14 12:40:00,67.19,67.37,67.19,67.36,80500.0,49.3563,49.4885,49.3563,49.4812,80500.0
2011-09-14 12:50:00,67.34,67.37,67.2,67.31,67700.0,49.4665,49.4885,49.3637,49.4445,67700.0
2011-09-14 13:00:00,67.3,67.48,67.26,67.4,52500.0,49.4371,49.5693,49.4077,49.5106,52500.0
2011-09-14 13:10:00,67.42,67.42,67.22,67.32,44100.0,49.5253,49.5253,49.3783,49.4518,44100.0
2011-09-14 13:20:00,67.34,67.38,67.22,67.31,71300.0,49.4665,49.4959,49.3783,49.4445,71300.0
2011-09-14 13:30:00,67.31,67.63,67.28,67.63,45500.0,49.4445,49.6795,49.4224,49.6795,45500.0
2011-09-14 13:40:00,67.63,67.71,67.57,67.71,71400.0,49.6795,49.7383,49.6354,49.7383,71400.0
2011-09-14 13:50:00,67.7,67.82,67.55,67.62,98800.0,49.7309,49.8191,49.6208,49.6722,98800.0
2011-09-14 14:00:00,67.62,67.83,67.53,67.62,99900.0,49.6722,49.8264,49.6061,49.6722,99900.0
2011-09-14 14:10:00,67.62,67.91,67.57,67.88,107800.0,49.6722,49.8852,49.6354,49.8632,107800.0
2011-09-14 14:20:00,67.87,67.95,67.67,67.75,63300.0,49.8558,49.9146,49.7089,49.7677,63300.0
2011-09-14 14:30:00,67.78,67.8,67.65,67.75,68400.0,49.7897,49.8044,49.6942,49.7677,68400.0
2011-09-14 14:40:00,67.76,67.9,67.73,67.77,48300.0,49.775,49.8779,49.753,49.7824,48300.0
2011-09-14 14:50:00,67.78,68.09,67.78,68.08,39400.0,49.7897,50.0174,49.7897,50.0101,39400.0
2011-09-14 15:00:00,68.08,68.33,68.08,68.3,88900.0,50.0101,50.1937,50.0101,50.1717,88900.0
2011-09-14 15:10:00,68.32,68.64,68.32,68.6,90800.0,50.1864,50.4214,50.1864,50.3921,90800.0
2011-09-14 15:20:00,68.59,68.65,68.49,68.61,215800.0,50.3847,50.4288,50.3113,50.3994,215800.0
2011-09-14 15:30:00,68.61,68.72,68.53,68.61,182700.0,50.3994,50.4802,50.3406,50.3994,182700.0
2011-09-14 15:40:00,68.6,68.63,67.98,68.1,226400.0,50.3921,50.4141,49.9366,50.0248,226400.0
2011-09-14 15:50:00,68.08,68.46,68.08,68.31,581500.0,50.0101,50.2892,50.0101,50.179,581500.0
2011-09-15 09:30:00,69.08,69.47,69.04,69.37,126700.0,50.7447,51.0311,50.7153,50.9577,126700.0
2011-09-15 09:40:00,69.39,69.39,68.96,69.27,94800.0,50.9724,50.9724,50.6565,50.8842,94800.0
2011-09-15 09:50:00,69.27,69.38,68.77,68.81,100000.0,50.8842,50.965,50.5169,50.5463,100000.0
2011-09-15 10:00:00,68.85,69.6,68.77,69.31,137200.0,50.5757,51.1266,50.5169,50.9136,137200.0
2011-09-15 10:10:00,69.32,69.47,69.11,69.37,120500.0,50.921,51.0311,50.7667,50.9577,120500.0
2011-09-15 10:20:00,69.37,69.37,68.73,68.73,81100.0,50.9577,50.9577,50.4876,50.4876,81100.0
2011-09-15 10:30:00,68.73,68.74,68.34,68.45,59400.0,50.4876,50.4949,50.2011,50.2819,59400.0
2011-09-15 10:40:00,68.46,68.85,68.46,68.82,116700.0,50.2892,50.5757,50.2892,50.5537,116700.0
2011-09-15 10:50:00,68.81,68.88,68.6,68.7,63200.0,50.5463,50.5977,50.3921,50.4655,63200.0
2011-09-15 11:00:00,68.71,68.97,68.65,68.94,76500.0,50.4729,50.6639,50.4288,50.6418,76500.0
2011-09-15 11:10:00,68.94,69.01,68.73,68.91,81200.0,50.6418,50.6932,50.4876,50.6198,81200.0
2011-09-15 11:20:00,68.92,69.01,68.7,68.88,63400.0,50.6271,50.6932,50.4655,50.5977,63400.0
2011-09-15 11:30:00,68.87,69.12,68.87,69.08,61400.0,50.5904,50.774,50.5904,50.7447,61400.0
2011-09-15 11:40:00,69.08,69.31,69.0,69.29,62900.0,50.7447,50.9136,50.6859,50.8989,62900.0
2011-09-15 11:50:00,69.31,69.33,69.03,69.12,40700.0,50.9136,50.9283,50.7079,50.774,40700.0
2011-09-15 12:00:00,69.13,69.19,68.98,69.19,51100.0,50.7814,50.8255,50.6712,50.8255,51100.0
2011-09-15 12:10:00,69.17,69.27,69.05,69.05,51800.0,50.8108,50.8842,50.7226,50.7226,51800.0
2011-09-15 12:20:00,69.06,69.07,68.96,68.97,78200.0,50.73,50.7373,50.6565,50.6639,78200.0
2011-09-15 12:30:00,68.98,69.07,68.95,69.0,111100.0,50.6712,50.7373,50.6492,50.6859,111100.0
2011-09-15 12:40:00,69.0,69.02,68.93,68.94,62300.0,50.6859,50.7006,50.6345,50.6418,62300.0
2011-09-15 12:50:00,68.95,69.09,68.9,69.07,169500.0,50.6492,50.752,50.6124,50.7373,169500.0
2011-09-15 13:00:00,69.07,69.12,69.03,69.1,115000.0,50.7373,50.774,50.7079,50.7594,115000.0
2011-09-15 13:10:00,69.11,69.2,69.1,69.18,47400.0,50.7667,50.8328,50.7594,50.8181,47400.0
2011-09-15 13:20:00,69.2,69.2,69.04,69.04,31600.0,50.8328,50.8328,50.7153,50.7153,31600.0
2011-09-15 13:30:00,69.04,69.06,68.86,68.89,34300.0,50.7153,50.73,50.5831,50.6051,34300.0
2011-09-15 13:40:00,68.87,69.01,68.86,68.99,99200.0,50.5904,50.6932,50.5831,50.6786,99200.0
2011-09-15 13:50:00,69.0,69.14,68.98,69.14,54600.0,50.6859,50.7887,50.6712,50.7887,54600.0
2011-09-15 14:00:00,69.14,69.24,69.03,69.13,52900.0,50.7887,50.8622,50.7079,50.7814,52900.0
2011-09-15 14:10:00,69.14,69.34,69.14,69.31,123600.0,50.7887,50.9357,50.7887,50.9136,123600.0
2011-09-15 14:20:00,69.31,69.35,69.19,69.35,54400.0,50.9136,50.943,50.8255,50.943,54400.0
2011-09-15 14:30:00,69.36,69.45,69.3,69.34,65200.0,50.9503,51.0165,50.9063,50.9357,65200.0
2011-09-15 14:40:00,69.35,69.43,69.26,69.4,38200.0,50.943,51.0018,50.8769,50.9797,38200.0
2011-09-15 14:50:00,69.39,69.5,69.34,69.48,51500.0,50.9724,51.0532,50.9357,51.0385,51500.0
2011-09-15 15:00:00,69.5,69.55,69.41,69.41,72400.0,51.0532,51.0899,50.9871,50.9871,72400.0
2011-09-15 15:10:00,69.41,69.48,69.32,69.4,131500.0,50.9871,51.0385,50.921,50.9797,131500.0
2011-09-15 15:20:00,69.4,69.53,69.4,69.5,193400.0,50.9797,51.0752,50.9797,51.0532,193400.0
2011-09-15 15:30:00,69.5,69.7,69.48,69.64,144400.0,51.0532,51.2001,51.0385,51.156,144400.0
2011-09-15 15:40:00,69.64,69.77,69.54,69.77,174500.0,51.156,51.2515,51.0826,51.2515,174500.0
2011-09-15 15:50:00,69.79,69.79,69.59,69.7,232800.0,51.2662,51.2662,51.1193,51.2001,232800.0
2011-09-16 09:30:00,70.0,70.36,69.77,70.21,579300.0,51.4205,51.6849,51.2515,51.5747,579300.0
2011-09-16 09:40:00,70.15,70.5,70.15,70.41,110800.0,51.5307,51.7878,51.5307,51.7217,110800.0
2011-09-16 09:50:00,70.43,70.59,69.99,69.99,94100.0,51.7363,51.8539,51.4131,51.4131,94100.0
2011-09-16 10:00:00,70.02,70.26,69.98,70.25,101100.0,51.4352,51.6115,51.4058,51.6041,101100.0
2011-09-16 10:10:00,70.24,70.46,70.2,70.32,74400.0,51.5968,51.7584,51.5674,51.6555,74400.0
2011-09-16 10:20:00,70.34,70.35,70.12,70.18,116800.0,51.6702,51.6776,51.5086,51.5527,116800.0
2011-09-16 10:30:00,70.18,70.28,69.91,70.04,99100.0,51.5527,51.6262,51.3544,51.4499,99100.0
2011-09-16 10:40:00,70.04,70.17,69.72,69.88,150800.0,51.4499,51.5454,51.2148,51.3323,150800.0
2011-09-16 10:50:00,69.88,70.1,69.81,70.08,109700.0,51.3323,51.4939,51.2809,51.4792,109700.0
2011-09-16 11:00:00,70.1,70.17,69.97,70.04,75300.0,51.4939,51.5454,51.3984,51.4499,75300.0
2011-09-16 11:10:00,70.04,70.2,70.02,70.18,66500.0,51.4499,51.5674,51.4352,51.5527,66500.0
2011-09-16 11:20:00,70.18,70.19,69.97,70.14,78800.0,51.5527,51.56,51.3984,51.5233,78800.0
2011-09-16 11:30:00,70.12,70.29,69.89,70.2,72000.0,51.5086,51.6335,51.3397,51.5674,72000.0
2011-09-16 11:40:00,70.2,70.39,70.15,70.35,59200.0,51.5674,51.707,51.5307,51.6776,59200.0
2011-09-16 11:50:00,70.37,70.57,70.35,70.51,49100.0,51.6923,51.8392,51.6776,51.7951,49100.0
2011-09-16 12:00:00,70.54,70.6,70.4,70.57,51000.0,51.8171,51.8612,51.7143,51.8392,51000.0
2011-09-16 12:10:00,70.58,70.63,70.49,70.52,34700.0,51.8465,51.8833,51.7804,51.8025,34700.0
2011-09-16 12:20:00,70.51,70.64,70.4,70.56,31400.0,51.7951,51.8906,51.7143,51.8318,31400.0
2011-09-16 12:30:00,70.54,70.71,70.53,70.7,45700.0,51.8171,51.942,51.8098,51.9347,45700.0
2011-09-16 12:40:00,70.71,70.79,70.67,70.72,28000.0,51.942,52.0008,51.9126,51.9494,28000.0
2011-09-16 12:50:00,70.71,70.78,70.55,70.6,28200.0,51.942,51.9934,51.8245,51.8612,28200.0
2011-09-16 13:00:00,70.62,70.63,70.42,70.44,82700.0,51.8759,51.8833,51.729,51.7437,82700.0
2011-09-16 13:10:00,70.44,70.56,70.39,70.47,45300.0,51.7437,51.8318,51.707,51.7657,45300.0
2011-09-16 13:20:00,70.48,70.57,70.46,70.55,38600.0,51.7731,51.8392,51.7584,51.8245,38600.0
2011-09-16 13:30:00,70.55,70.57,70.44,70.56,97700.0,51.8245,51.8392,51.7437,51.8318,97700.0
2011-09-16 13:40:00,70.57,70.57,70.48,70.5,44700.0,51.8392,51.8392,51.7731,51.7878,44700.0
2011-09-16 13:50:00,70.49,70.55,70.45,70.48,90700.0,51.7804,51.8245,51.751,51.7731,90700.0
2011-09-16 14:00:00,70.47,70.55,70.45,70.49,87300.0,51.7657,51.8245,51.751,51.7804,87300.0
2011-09-16 14:10:00,70.48,70.49,70.27,70.33,48500.0,51.7731,51.7804,51.6188,51.6629,48500.0
2011-09-16 14:20:00,70.32,70.33,70.15,70.17,45900.0,51.6555,51.6629,51.5307,51.5454,45900.0
2011-09-16 14:30:00,70.17,70.47,70.17,70.45,60800.0,51.5454,51.7657,51.5454,51.751,60800.0
2011-09-16 14:40:00,70.45,70.52,70.41,70.52,140000.0,51.751,51.8025,51.7217,51.8025,140000.0
2011-09-16 14:50:00,70.51,70.54,70.47,70.52,71400.0,51.7951,51.8171,51.7657,51.8025,71400.0
2011-09-16 15:00:00,70.53,70.54,70.47,70.48,128300.0,51.8098,51.8171,51.7657,51.7731,128300.0
2011-09-16 15:10:00,70.49,70.52,70.46,70.47,124100.0,51.7804,51.8025,51.7584,51.7657,124100.0
2011-09-16 15:20:00,70.47,70.5,70.28,70.3,108200.0,51.7657,51.7878,51.6262,51.6408,108200.0
2011-09-16 15:30:00,70.29,70.36,70.17,70.21,113000.0,51.6335,51.6849,51.5454,51.5747,113000.0
2011-09-16 15:40:00,70.2,70.44,70.16,70.3,166600.0,51.5674,51.7437,51.538,51.6408,166600.0
2011-09-16 15:50:00,70.3,70.42,70.26,70.4,381100.0,51.6408,51.729,51.6115,51.7143,381100.0
2011-09-19 09:30:00,69.13,69.13,68.59,68.63,132100.0,50.7814,50.7814,50.3847,50.4141,132100.0
2011-09-19 09:40:00,68.65,68.78,68.4,68.47,66200.0,50.4288,50.5243,50.2451,50.2966,66200.0
2011-09-19 09:50:00,68.44,68.49,68.29,68.29,64300.0,50.2745,50.3113,50.1643,50.1643,64300.0
2011-09-19 10:00:00,68.29,68.35,68.18,68.25,133300.0,50.1643,50.2084,50.0835,50.135,133300.0
2011-09-19 10:10:00,68.24,68.24,67.9,67.94,76600.0,50.1276,50.1276,49.8779,49.9072,76600.0
2011-09-19 10:20:00,67.93,68.01,67.9,67.98,76500.0,49.8999,49.9587,49.8779,49.9366,76500.0
2011-09-19 10:30:00,67.99,68.15,67.97,68.08,66300.0,49.944,50.0615,49.9293,50.0101,66300.0
2011-09-19 10:40:00,68.07,68.24,67.97,68.19,64200.0,50.0027,50.1276,49.9293,50.0909,64200.0
2011-09-19 10:50:00,68.2,68.33,68.02,68.02,87600.0,50.0982,50.1937,49.966,49.966,87600.0
2011-09-19 11:00:00,68.02,68.18,68.0,68.12,91200.0,49.966,50.0835,49.9513,50.0395,91200.0
2011-09-19 11:10:00,68.11,68.16,67.94,68.09,52000.0,50.0321,50.0689,49.9072,50.0174,52000.0
2011-09-19 11:20:00,68.1,68.22,68.08,68.14,59800.0,50.0248,50.1129,50.0101,50.0542,59800.0
2011-09-19 11:30:00,68.13,68.21,68.04,68.18,85200.0,50.0468,50.1056,49.9807,50.0835,85200.0
2011-09-19 11:40:00,68.18,68.46,68.12,68.44,49800.0,50.0835,50.2892,50.0395,50.2745,49800.0
2011-09-19 11:50:00,68.47,68.47,68.33,68.36,42100.0,50.2966,50.2966,50.1937,50.2158,42100.0
2011-09-19 12:00:00,68.36,68.51,68.28,68.37,33500.0,50.2158,50.326,50.157,50.2231,33500.0
2011-09-19 12:10:00,68.35,68.38,68.13,68.18,33100.0,50.2084,50.2305,50.0468,50.0835,33100.0
2011-09-19 12:20:00,68.2,68.23,67.97,67.97,40000.0,50.0982,50.1203,49.9293,49.9293,40000.0
2011-09-19 12:30:00,67.98,68.02,67.88,67.91,17000.0,49.9366,49.966,49.8632,49.8852,17000.0
2011-09-19 12:40:00,67.9,67.97,67.8,67.84,20600.0,49.8779,49.9293,49.8044,49.8338,20600.0
2011-09-19 12:50:00,67.82,67.9,67.72,67.79,42100.0,49.8191,49.8779,49.7456,49.7971,42100.0
2011-09-19 13:00:00,67.8,67.8,67.63,67.75,35100.0,49.8044,49.8044,49.6795,49.7677,35100.0
2011-09-19 13:10:00,67.75,67.75,67.44,67.47,38600.0,49.7677,49.7677,49.54,49.562,38600.0
2011-09-19 13:20:00,67.48,67.77,67.46,67.64,49700.0,49.5693,49.7824,49.5546,49.6869,49700.0
2011-09-19 13:30:00,67.64,67.82,67.55,67.74,54500.0,49.6869,49.8191,49.6208,49.7603,54500.0
2011-09-19 13:40:00,67.72,67.95,67.72,67.87,36600.0,49.7456,49.9146,49.7456,49.8558,36600.0
2011-09-19 13:50:00,67.87,67.92,67.84,67.86,71500.0,49.8558,49.8926,49.8338,49.8485,71500.0
2011-09-19 14:00:00,67.85,67.95,67.67,67.88,36700.0,49.8411,49.9146,49.7089,49.8632,36700.0
2011-09-19 14:10:00,67.85,68.06,67.83,68.01,58100.0,49.8411,49.9954,49.8264,49.9587,58100.0
2011-09-19 14:20:00,68.01,68.14,67.97,67.98,41200.0,49.9587,50.0542,49.9293,49.9366,41200.0
2011-09-19 14:30:00,67.98,68.15,67.94,68.15,43900.0,49.9366,50.0615,49.9072,50.0615,43900.0
2011-09-19 14:40:00,68.13,68.26,68.09,68.25,93800.0,50.0468,50.1423,50.0174,50.135,93800.0
2011-09-19 14:50:00,68.28,68.38,68.05,68.05,42100.0,50.157,50.2305,49.988,49.988,42100.0
2011-09-19 15:00:00,68.08,68.09,67.77,67.82,83700.0,50.0101,50.0174,49.7824,49.8191,83700.0
2011-09-19 15:10:00,67.84,68.25,67.81,68.14,185400.0,49.8338,50.135,49.8117,50.0542,185400.0
2011-09-19 15:20:00,68.14,68.37,68.02,68.12,253600.0,50.0542,50.2231,49.966,50.0395,253600.0
2011-09-19 15:30:00,68.13,68.52,68.13,68.48,131500.0,50.0468,50.3333,50.0468,50.3039,131500.0
2011-09-19 15:40:00,68.49,68.64,68.37,68.43,122700.0,50.3113,50.4214,50.2231,50.2672,122700.0
2011-09-19 15:50:00,68.45,68.51,68.19,68.22,313200.0,50.2819,50.326,50.0909,50.1129,313200.0
2011-09-20 09:30:00,68.21,68.86,67.55,67.81,110100.0,50.1056,50.5831,49.6208,49.8117,110100.0
2011-09-20 09:40:00,67.81,67.82,67.56,67.71,61100.0,49.8117,49.8191,49.6281,49.7383,61100.0
2011-09-20 09:50:00,67.7,67.7,67.43,67.66,70200.0,49.7309,49.7309,49.5326,49.7016,70200.0
2011-09-20 10:00:00,67.63,67.94,67.6,67.6,90200.0,49.6795,49.9072,49.6575,49.6575,90200.0
2011-09-20 10:10:00,67.6,67.85,67.5,67.83,63500.0,49.6575,49.8411,49.584,49.8264,63500.0
2011-09-20 10:20:00,67.83,68.32,67.81,68.25,50400.0,49.8264,50.1864,49.8117,50.135,50400.0
2011-09-20 10:30:00,68.26,68.64,68.2,68.56,48800.0,50.1423,50.4214,50.0982,50.3627,48800.0
2011-09-20 10:40:00,68.59,68.96,68.54,68.89,63500.0,50.3847,50.6565,50.348,50.6051,63500.0
2011-09-20 10:50:00,68.89,68.98,68.69,68.96,37900.0,50.6051,50.6712,50.4582,50.6565,37900.0
2011-09-20 11:00:00,68.97,69.2,68.94,69.2,67200.0,50.6639,50.8328,50.6418,50.8328,67200.0
2011-09-20 11:10:00,69.18,69.51,69.07,69.41,117200.0,50.8181,51.0605,50.7373,50.9871,117200.0
2011-09-20 11:20:00,69.4,69.41,69.28,69.32,68100.0,50.9797,50.9871,50.8916,50.921,68100.0
2011-09-20 11:30:00,69.33,69.36,68.95,68.96,62600.0,50.9283,50.9503,50.6492,50.6565,62600.0
2011-09-20 11:40:00,68.96,69.03,68.88,68.9,52400.0,50.6565,50.7079,50.5977,50.6124,52400.0
2011-09-20 11:50:00,68.89,68.96,68.84,68.85,63800.0,50.6051,50.6565,50.5684,50.5757,63800.0
2011-09-20 12:00:00,68.84,68.86,68.61,68.66,27000.0,50.5684,50.5831,50.3994,50.4361,27000.0
2011-09-20 12:10:00,68.66,68.69,68.36,68.39,51200.0,50.4361,50.4582,50.2158,50.2378,51200.0
2011-09-20 12:20:00,68.4,68.61,68.4,68.58,21400.0,50.2451,50.3994,50.2451,50.3774,21400.0
2011-09-20 12:30:00,68.58,68.68,68.4,68.46,24400.0,50.3774,50.4508,50.2451,50.2892,24400.0
2011-09-20 12:40:00,68.47,68.48,68.29,68.41,33100.0,50.2966,50.3039,50.1643,50.2525,33100.0
2011-09-20 12:50:00,68.42,68.69,68.41,68.63,28900.0,50.2598,50.4582,50.2525,50.4141,28900.0
2011-09-20 13:00:00,68.61,68.75,68.6,68.66,50700.0,50.3994,50.5023,50.3921,50.4361,50700.0
2011-09-20 13:10:00,68.67,68.75,68.65,68.7,25000.0,50.4435,50.5023,50.4288,50.4655,25000.0
2011-09-20 13:20:00,68.69,68.69,68.56,68.65,23000.0,50.4582,50.4582,50.3627,50.4288,23000.0
2011-09-20 13:30:00,68.65,68.7,68.59,68.6,27200.0,50.4288,50.4655,50.3847,50.3921,27200.0
2011-09-20 13:40:00,68.59,68.59,68.44,68.56,88800.0,50.3847,50.3847,50.2745,50.3627,88800.0
2011-09-20 13:50:00,68.57,68.63,68.52,68.55,31300.0,50.37,50.4141,50.3333,50.3553,31300.0
2011-09-20 14:00:00,68.56,68.71,68.45,68.69,43200.0,50.3627,50.4729,50.2819,50.4582,43200.0
2011-09-20 14:10:00,68.69,68.82,68.64,68.77,50300.0,50.4582,50.5537,50.4214,50.5169,50300.0
2011-09-20 14:20:00,68.79,68.79,68.62,68.67,49100.0,50.5316,50.5316,50.4068,50.4435,49100.0
2011-09-20 14:30:00,68.68,68.7,68.36,68.41,38600.0,50.4508,50.4655,50.2158,50.2525,38600.0
2011-09-20 14:40:00,68.42,68.45,68.19,68.31,32900.0,50.2598,50.2819,50.0909,50.179,32900.0
2011-09-20 14:50:00,68.3,68.41,68.17,68.3,31600.0,50.1717,50.2525,50.0762,50.1717,31600.0
2011-09-20 15:00:00,68.3,68.47,67.92,67.95,49600.0,50.1717,50.2966,49.8926,49.9146,49600.0
2011-09-20 15:10:00,67.95,68.11,67.84,67.92,36900.0,49.9146,50.0321,49.8338,49.8926,36900.0
2011-09-20 15:20:00,67.91,67.93,67.7,67.71,54800.0,49.8852,49.8999,49.7309,49.7383,54800.0
2011-09-20 15:30:00,67.7,67.99,67.67,67.92,63100.0,49.7309,49.944,49.7089,49.8926,63100.0
2011-09-20 15:40:00,67.94,67.95,67.56,67.78,94600.0,49.9072,49.9146,49.6281,49.7897,94600.0
2011-09-20 15:50:00,67.76,67.77,67.52,67.56,156700.0,49.775,49.7824,49.5987,49.6281,156700.0
2011-09-21 09:30:00,65.92,66.46,63.6,63.95,888700.0,48.4234,48.8201,46.7192,46.9763,888700.0
2011-09-21 09:40:00,63.94,64.4,63.39,64.14,750400.0,46.9689,47.3068,46.5649,47.1158,750400.0
2011-09-21 09:50:00,64.13,64.13,63.56,63.85,463700.0,47.1085,47.1085,46.6898,46.9028,463700.0
2011-09-21 10:00:00,63.9,64.24,63.42,63.46,318300.0,46.9395,47.1893,46.5869,46.6163,318300.0
2011-09-21 10:10:00,63.46,63.67,62.84,62.85,325800.0,46.6163,46.7706,46.1609,46.1682,325800.0
2011-09-21 10:20:00,62.88,63.16,62.75,62.97,185300.0,46.1903,46.396,46.0948,46.2564,185300.0
2011-09-21 10:30:00,62.98,63.1,62.49,62.51,175400.0,46.2637,46.3519,45.9038,45.9185,175400.0
2011-09-21 10:40:00,62.51,63.14,62.46,62.86,299100.0,45.9185,46.3813,45.8818,46.1756,299100.0
2011-09-21 10:50:00,62.86,63.52,62.76,63.39,449400.0,46.1756,46.6604,46.1021,46.5649,449400.0
2011-09-21 11:00:00,63.41,63.66,63.03,63.07,271100.0,46.5796,46.7632,46.3005,46.3298,271100.0
2011-09-21 11:10:00,63.1,63.38,62.95,63.11,138000.0,46.3519,46.5576,46.2417,46.3592,138000.0
2011-09-21 11:20:00,63.14,63.38,63.0,63.33,114800.0,46.3813,46.5576,46.2784,46.5208,114800.0
2011-09-21 11:30:00,63.34,63.55,63.32,63.5,97200.0,46.5282,46.6824,46.5135,46.6457,97200.0
2011-09-21 11:40:00,63.5,63.85,63.32,63.83,153600.0,46.6457,46.9028,46.5135,46.8881,153600.0
2011-09-21 11:50:00,63.83,63.9,63.55,63.6,109900.0,46.8881,46.9395,46.6824,46.7192,109900.0
2011-09-21 12:00:00,63.63,63.64,63.48,63.48,47400.0,46.7412,46.7486,46.631,46.631,47400.0
2011-09-21 12:10:00,63.48,63.55,63.33,63.44,83400.0,46.631,46.6824,46.5208,46.6016,83400.0
2011-09-21 12:20:00,63.43,63.45,62.86,62.88,160700.0,46.5943,46.609,46.1756,46.1903,160700.0
2011-09-21 12:30:00,62.9,63.25,62.86,63.17,113100.0,46.205,46.4621,46.1756,46.4033,113100.0
2011-09-21 12:40:00,63.16,63.25,62.91,62.91,78600.0,46.396,46.4621,46.2123,46.2123,78600.0
2011-09-21 12:50:00,62.93,62.99,62.74,62.83,98400.0,46.227,46.2711,46.0874,46.1535,98400.0
2011-09-21 13:00:00,62.83,63.12,62.8,63.01,78300.0,46.1535,46.3666,46.1315,46.2858,78300.0
2011-09-21 13:10:00,63.0,63.11,62.93,63.0,59000.0,46.2784,46.3592,46.227,46.2784,59000.0
2011-09-21 13:20:00,62.99,63.21,62.96,63.14,116200.0,46.2711,46.4327,46.249,46.3813,116200.0
2011-09-21 13:30:00,63.14,63.19,63.03,63.19,90200.0,46.3813,46.418,46.3005,46.418,90200.0
2011-09-21 13:40:00,63.18,63.48,63.15,63.45,109900.0,46.4107,46.631,46.3886,46.609,109900.0
2011-09-21 13:50:00,63.45,63.55,63.44,63.52,89800.0,46.609,46.6824,46.6016,46.6604,89800.0
2011-09-21 14:00:00,63.52,63.59,63.41,63.48,87600.0,46.6604,46.7118,46.5796,46.631,87600.0
2011-09-21 14:10:00,63.48,63.63,63.35,63.62,87700.0,46.631,46.7412,46.5355,46.7339,87700.0
2011-09-21 14:20:00,63.61,63.95,63.06,63.48,228000.0,46.7265,46.9763,46.3225,46.631,228000.0
2011-09-21 14:30:00,63.47,63.65,62.99,63.11,246700.0,46.6237,46.7559,46.2711,46.3592,246700.0
2011-09-21 14:40:00,63.1,63.46,63.06,63.45,173600.0,46.3519,46.6163,46.3225,46.609,173600.0
2011-09-21 14:50:00,63.46,63.64,63.4,63.44,214700.0,46.6163,46.7486,46.5723,46.6016,214700.0
2011-09-21 15:00:00,63.44,63.88,63.39,63.8,147200.0,46.6016,46.9249,46.5649,46.8661,147200.0
2011-09-21 15:10:00,63.79,63.95,63.45,63.58,132600.0,46.8587,46.9763,46.609,46.7045,132600.0
2011-09-21 15:20:00,63.57,63.59,62.98,63.05,242700.0,46.6971,46.7118,46.2637,46.3152,242700.0
2011-09-21 15:30:00,63.04,63.14,62.38,62.42,317000.0,46.3078,46.3813,45.823,45.8524,317000.0
2011-09-21 15:40:00,62.42,62.55,62.26,62.27,269500.0,45.8524,45.9479,45.7348,45.7422,269500.0
2011-09-21 15:50:00,62.27,62.28,61.88,61.89,417900.0,45.7422,45.7495,45.4557,45.463,417900.0
2011-09-22 09:30:00,60.31,60.43,59.4,60.28,476200.0,44.3024,44.3906,43.6339,44.2804,476200.0
2011-09-22 09:40:00,60.28,60.65,60.27,60.35,263100.0,44.2804,44.5522,44.273,44.3318,263100.0
2011-09-22 09:50:00,60.36,60.72,60.27,60.33,176800.0,44.3391,44.6036,44.273,44.3171,176800.0
2011-09-22 10:00:00,60.38,61.2,60.36,61.18,195300.0,44.3538,44.9562,44.3391,44.9415,195300.0
2011-09-22 10:10:00,61.15,61.98,61.05,61.98,372600.0,44.9195,45.5292,44.846,45.5292,372600.0
2011-09-22 10:20:00,61.99,62.58,61.16,61.18,271700.0,45.5365,45.9699,44.9268,44.9415,271700.0
2011-09-22 10:30:00,61.18,61.66,61.0,61.37,184400.0,44.9415,45.2941,44.8093,45.0811,184400.0
2011-09-22 10:40:00,61.38,61.95,61.37,61.89,69100.0,45.0884,45.5071,45.0811,45.463,69100.0
2011-09-22 10:50:00,61.89,61.9,61.24,61.29,81500.0,45.463,45.4704,44.9856,45.0223,81500.0
2011-09-22 11:00:00,61.28,61.72,61.23,61.56,109700.0,45.015,45.3382,44.9782,45.2206,109700.0
2011-09-22 11:10:00,61.56,61.81,61.54,61.78,71600.0,45.2206,45.4043,45.2059,45.3822,71600.0
2011-09-22 11:20:00,61.78,61.8,61.4,61.43,72300.0,45.3822,45.3969,45.1031,45.1251,72300.0
2011-09-22 11:30:00,61.45,61.93,61.44,61.73,87000.0,45.1398,45.4924,45.1325,45.3455,87000.0
2011-09-22 11:40:00,61.73,61.86,61.59,61.62,60000.0,45.3455,45.441,45.2427,45.2647,60000.0
2011-09-22 11:50:00,61.61,61.65,61.15,61.17,70800.0,45.2574,45.2867,44.9195,44.9341,70800.0
2011-09-22 12:00:00,61.16,61.25,60.88,61.04,69700.0,44.9268,44.9929,44.7211,44.8387,69700.0
2011-09-22 12:10:00,61.04,61.2,60.88,61.0,89100.0,44.8387,44.9562,44.7211,44.8093,89100.0
2011-09-22 12:20:00,60.99,61.07,60.86,60.98,77400.0,44.8019,44.8607,44.7064,44.7946,77400.0
2011-09-22 12:30:00,60.97,61.12,60.96,61.09,93600.0,44.7872,44.8974,44.7799,44.8754,93600.0
2011-09-22 12:40:00,61.09,61.27,61.06,61.23,82900.0,44.8754,45.0076,44.8533,44.9782,82900.0
2011-09-22 12:50:00,61.24,61.53,61.24,61.52,86300.0,44.9856,45.1986,44.9856,45.1913,86300.0
2011-09-22 13:00:00,61.52,61.55,61.19,61.21,80700.0,45.1913,45.2133,44.9488,44.9635,80700.0
2011-09-22 13:10:00,61.23,61.27,61.13,61.15,75800.0,44.9782,45.0076,44.9048,44.9195,75800.0
2011-09-22 13:20:00,61.15,61.16,60.93,61.03,110200.0,44.9195,44.9268,44.7579,44.8313,110200.0
2011-09-22 13:30:00,61.04,61.08,60.82,60.99,114900.0,44.8387,44.868,44.677,44.8019,114900.0
2011-09-22 13:40:00,60.98,61.18,60.81,60.98,298100.0,44.7946,44.9415,44.6697,44.7946,298100.0
2011-09-22 13:50:00,60.97,61.03,60.5,60.51,121800.0,44.7872,44.8313,44.442,44.4493,121800.0
2011-09-22 14:00:00,60.51,60.73,60.43,60.66,113400.0,44.4493,44.6109,44.3906,44.5595,113400.0
2011-09-22 14:10:00,60.65,60.8,60.47,60.57,65200.0,44.5522,44.6624,44.4199,44.4934,65200.0
2011-09-22 14:20:00,60.55,61.35,60.55,60.97,209700.0,44.4787,45.0664,44.4787,44.7872,209700.0
2011-09-22 14:30:00,60.97,61.05,60.74,60.76,197700.0,44.7872,44.846,44.6183,44.633,197700.0
2011-09-22 14:40:00,60.76,61.11,60.64,60.89,93600.0,44.633,44.8901,44.5448,44.7285,93600.0
2011-09-22 14:50:00,60.91,61.02,60.66,60.68,153200.0,44.7432,44.824,44.5595,44.5742,153200.0
2011-09-22 15:00:00,60.67,60.73,60.36,60.5,259900.0,44.5669,44.6109,44.3391,44.442,259900.0
2011-09-22 15:10:00,60.5,60.59,60.26,60.28,151700.0,44.442,44.5081,44.2657,44.2804,151700.0
2011-09-22 15:20:00,60.28,60.28,59.9,60.19,273100.0,44.2804,44.2804,44.0012,44.2143,273100.0
2011-09-22 15:30:00,60.2,60.42,59.93,60.23,267800.0,44.2216,44.3832,44.0233,44.2436,267800.0
2011-09-22 15:40:00,60.23,60.76,59.99,60.7,317300.0,44.2436,44.633,44.0673,44.5889,317300.0
2011-09-22 15:50:00,60.7,60.73,60.35,60.44,492400.0,44.5889,44.6109,44.3318,44.3979,492400.0
2011-09-23 09:30:00,59.48,60.81,59.28,60.51,140100.0,43.6927,44.6697,43.5458,44.4493,140100.0
2011-09-23 09:40:00,60.48,61.22,60.26,60.98,208300.0,44.4273,44.9709,44.2657,44.7946,208300.0
2011-09-23 09:50:00,61.02,61.5,60.85,61.18,203600.0,44.824,45.1766,44.6991,44.9415,203600.0
2011-09-23 10:00:00,61.15,61.29,60.84,61.02,98700.0,44.9195,45.0223,44.6917,44.824,98700.0
2011-09-23 10:10:00,61.02,61.1,60.6,60.75,125100.0,44.824,44.8827,44.5154,44.6256,125100.0
2011-09-23 10:20:00,60.74,61.03,60.59,60.99,86300.0,44.6183,44.8313,44.5081,44.8019,86300.0
2011-09-23 10:30:00,61.03,61.18,60.87,61.15,141300.0,44.8313,44.9415,44.7138,44.9195,141300.0
2011-09-23 10:40:00,61.1,61.27,60.8,61.26,142500.0,44.8827,45.0076,44.6624,45.0003,142500.0
2011-09-23 10:50:00,61.23,61.33,61.11,61.17,87600.0,44.9782,45.0517,44.8901,44.9341,87600.0
2011-09-23 11:00:00,61.19,61.73,61.08,61.73,163600.0,44.9488,45.3455,44.868,45.3455,163600.0
2011-09-23 11:10:00,61.74,61.84,61.56,61.63,71500.0,45.3529,45.4263,45.2206,45.2721,71500.0
2011-09-23 11:20:00,61.61,61.82,61.61,61.79,89200.0,45.2574,45.4116,45.2574,45.3896,89200.0
2011-09-23 11:30:00,61.79,61.82,61.27,61.37,38400.0,45.3896,45.4116,45.0076,45.0811,38400.0
2011-09-23 11:40:00,61.36,61.52,61.34,61.34,40600.0,45.0737,45.1913,45.059,45.059,40600.0
2011-09-23 11:50:00,61.33,61.64,61.28,61.62,49300.0,45.0517,45.2794,45.015,45.2647,49300.0
2011-09-23 12:00:00,61.62,61.72,61.5,61.61,70300.0,45.2647,45.3382,45.1766,45.2574,70300.0
2011-09-23 12:10:00,61.61,61.63,61.48,61.62,36400.0,45.2574,45.2721,45.1619,45.2647,36400.0
2011-09-23 12:20:00,61.62,61.63,61.42,61.53,36000.0,45.2647,45.2721,45.1178,45.1986,36000.0
2011-09-23 12:30:00,61.52,61.53,61.29,61.33,23100.0,45.1913,45.1986,45.0223,45.0517,23100.0
2011-09-23 12:40:00,61.36,61.63,61.17,61.36,58800.0,45.0737,45.2721,44.9341,45.0737,58800.0
2011-09-23 12:50:00,61.36,61.64,61.24,61.28,48300.0,45.0737,45.2794,44.9856,45.015,48300.0
2011-09-23 13:00:00,61.26,61.44,61.17,61.22,73400.0,45.0003,45.1325,44.9341,44.9709,73400.0
2011-09-23 13:10:00,61.25,61.44,61.22,61.28,81100.0,44.9929,45.1325,44.9709,45.015,81100.0
2011-09-23 13:20:00,61.29,61.47,61.25,61.39,53200.0,45.0223,45.1545,44.9929,45.0958,53200.0
2011-09-23 13:30:00,61.37,61.74,61.3,61.51,82800.0,45.0811,45.3529,45.0296,45.1839,82800.0
2011-09-23 13:40:00,61.49,61.86,61.43,61.78,31500.0,45.1692,45.441,45.1251,45.3822,31500.0
2011-09-23 13:50:00,61.81,61.87,61.67,61.85,52100.0,45.4043,45.4484,45.3014,45.4337,52100.0
2011-09-23 14:00:00,61.85,61.9,61.58,61.69,48700.0,45.4337,45.4704,45.2353,45.3161,48700.0
2011-09-23 14:10:00,61.69,61.7,61.45,61.5,42500.0,45.3161,45.3235,45.1398,45.1766,42500.0
2011-09-23 14:20:00,61.52,61.56,61.26,61.32,44900.0,45.1913,45.2206,45.0003,45.0443,44900.0
2011-09-23 14:30:00,61.34,61.53,61.34,61.46,32500.0,45.059,45.1986,45.059,45.1472,32500.0
2011-09-23 14:40:00,61.46,61.59,61.35,61.39,51000.0,45.1472,45.2427,45.0664,45.0958,51000.0
2011-09-23 14:50:00,61.4,61.47,61.27,61.29,50700.0,45.1031,45.1545,45.0076,45.0223,50700.0
2011-09-23 15:00:00,61.33,61.48,61.26,61.43,63800.0,45.0517,45.1619,45.0003,45.1251,63800.0
2011-09-23 15:10:00,61.41,61.47,61.27,61.32,205500.0,45.1104,45.1545,45.0076,45.0443,205500.0
2011-09-23 15:20:00,61.34,61.53,61.32,61.51,122300.0,45.059,45.1986,45.0443,45.1839,122300.0
2011-09-23 15:30:00,61.52,61.68,61.42,61.6,94100.0,45.1913,45.3088,45.1178,45.25,94100.0
2011-09-23 15:40:00,61.62,61.65,61.42,61.47,146500.0,45.2647,45.2867,45.1178,45.1545,146500.0
2011-09-23 15:50:00,61.48,61.55,61.31,61.51,204600.0,45.1619,45.2133,45.037,45.1839,204600.0
2011-09-26 09:30:00,62.12,62.3,61.61,61.78,101400.0,45.632,45.7642,45.2574,45.3822,101400.0
2011-09-26 09:40:00,61.81,61.86,61.55,61.84,65500.0,45.4043,45.441,45.2133,45.4263,65500.0
2011-09-26 09:50:00,61.84,61.86,61.37,61.37,84900.0,45.4263,45.441,45.0811,45.0811,84900.0
2011-09-26 10:00:00,61.39,61.54,61.11,61.2,108400.0,45.0958,45.2059,44.8901,44.9562,108400.0
2011-09-26 10:10:00,61.22,61.24,60.79,61.1,70100.0,44.9709,44.9856,44.655,44.8827,70100.0
2011-09-26 10:20:00,61.09,61.35,61.03,61.34,64300.0,44.8754,45.0664,44.8313,45.059,64300.0
2011-09-26 10:30:00,61.32,61.32,60.72,60.81,52500.0,45.0443,45.0443,44.6036,44.6697,52500.0
2011-09-26 10:40:00,60.81,61.1,60.75,60.95,107300.0,44.6697,44.8827,44.6256,44.7725,107300.0
2011-09-26 10:50:00,60.95,61.57,60.95,61.32,68200.0,44.7725,45.228,44.7725,45.0443,68200.0
2011-09-26 11:00:00,61.33,61.71,61.33,61.6,51300.0,45.0517,45.3308,45.0517,45.25,51300.0
2011-09-26 11:10:00,61.64,61.78,61.48,61.64,72500.0,45.2794,45.3822,45.1619,45.2794,72500.0
2011-09-26 11:20:00,61.67,61.9,61.66,61.89,43600.0,45.3014,45.4704,45.2941,45.463,43600.0
2011-09-26 11:30:00,61.87,61.93,61.6,61.71,37500.0,45.4484,45.4924,45.25,45.3308,37500.0
2011-09-26 11:40:00,61.7,61.97,61.68,61.8,47400.0,45.3235,45.5218,45.3088,45.3969,47400.0
2011-09-26 11:50:00,61.81,62.0,61.75,61.95,54800.0,45.4043,45.5438,45.3602,45.5071,54800.0
2011-09-26 12:00:00,61.96,61.98,61.78,61.9,33100.0,45.5145,45.5292,45.3822,45.4704,33100.0
2011-09-26 12:10:00,61.87,61.98,61.87,61.94,39700.0,45.4484,45.5292,45.4484,45.4998,39700.0
2011-09-26 12:20:00,61.96,62.05,61.83,61.98,45900.0,45.5145,45.5806,45.419,45.5292,45900.0
2011-09-26 12:30:00,61.97,62.02,61.84,61.91,18200.0,45.5218,45.5585,45.4263,45.4777,18200.0
2011-09-26 12:40:00,61.89,61.98,61.54,61.59,68600.0,45.463,45.5292,45.2059,45.2427,68600.0
2011-09-26 12:50:00,61.6,61.71,61.58,61.67,54500.0,45.25,45.3308,45.2353,45.3014,54500.0
2011-09-26 13:00:00,61.66,61.66,61.48,61.55,52500.0,45.2941,45.2941,45.1619,45.2133,52500.0
2011-09-26 13:10:00,61.55,61.65,61.43,61.61,39300.0,45.2133,45.2867,45.1251,45.2574,39300.0
2011-09-26 13:20:00,61.64,61.77,61.56,61.65,46400.0,45.2794,45.3749,45.2206,45.2867,46400.0
2011-09-26 13:30:00,61.59,61.82,61.53,61.65,36300.0,45.2427,45.4116,45.1986,45.2867,36300.0
2011-09-26 13:40:00,61.69,61.74,61.5,61.57,38200.0,45.3161,45.3529,45.1766,45.228,38200.0
2011-09-26 13:50:00,61.61,61.78,61.57,61.66,38700.0,45.2574,45.3822,45.228,45.2941,38700.0
2011-09-26 14:00:00,61.7,62.13,61.64,61.99,128500.0,45.3235,45.6393,45.2794,45.5365,128500.0
2011-09-26 14:10:00,61.97,62.06,61.85,61.91,68700.0,45.5218,45.5879,45.4337,45.4777,68700.0
2011-09-26 14:20:00,61.91,62.07,61.85,61.97,45500.0,45.4777,45.5953,45.4337,45.5218,45500.0
2011-09-26 14:30:00,61.99,62.34,61.87,62.26,82700.0,45.5365,45.7936,45.4484,45.7348,82700.0
2011-09-26 14:40:00,62.28,62.56,62.28,62.38,97900.0,45.7495,45.9552,45.7495,45.823,97900.0
2011-09-26 14:50:00,62.36,62.42,62.19,62.39,50800.0,45.8083,45.8524,45.6834,45.8303,50800.0
2011-09-26 15:00:00,62.41,62.53,62.29,62.45,66500.0,45.845,45.9332,45.7569,45.8744,66500.0
2011-09-26 15:10:00,62.46,62.69,62.38,62.69,77400.0,45.8818,46.0507,45.823,46.0507,77400.0
2011-09-26 15:20:00,62.66,62.7,62.33,62.45,93700.0,46.0287,46.0581,45.7863,45.8744,93700.0
2011-09-26 15:30:00,62.45,62.45,62.26,62.43,103800.0,45.8744,45.8744,45.7348,45.8597,103800.0
2011-09-26 15:40:00,62.43,62.6,62.37,62.51,97700.0,45.8597,45.9846,45.8156,45.9185,97700.0
2011-09-26 15:50:00,62.51,62.73,62.5,62.62,204500.0,45.9185,46.0801,45.9111,45.9993,204500.0
2011-09-27 09:30:00,63.93,64.49,63.69,64.18,190900.0,46.9616,47.3729,46.7853,47.1452,190900.0
2011-09-27 09:40:00,64.19,64.22,63.7,63.8,138600.0,47.1526,47.1746,46.7926,46.8661,138600.0
2011-09-27 09:50:00,63.82,64.17,63.79,64.17,167000.0,46.8808,47.1379,46.8587,47.1379,167000.0
2011-09-27 10:00:00,64.12,64.35,63.95,64.14,102700.0,47.1012,47.2701,46.9763,47.1158,102700.0
2011-09-27 10:10:00,64.15,64.23,63.84,64.03,104400.0,47.1232,47.182,46.8955,47.035,104400.0
2011-09-27 10:20:00,64.07,64.35,63.94,64.32,108200.0,47.0644,47.2701,46.9689,47.2481,108200.0
2011-09-27 10:30:00,64.32,64.38,64.17,64.2,53400.0,47.2481,47.2921,47.1379,47.1599,53400.0
2011-09-27 10:40:00,64.2,64.43,64.18,64.41,43200.0,47.1599,47.3289,47.1452,47.3142,43200.0
2011-09-27 10:50:00,64.41,64.51,64.3,64.51,72700.0,47.3142,47.3876,47.2334,47.3876,72700.0
2011-09-27 11:00:00,64.51,64.56,64.4,64.44,84500.0,47.3876,47.4244,47.3068,47.3362,84500.0
2011-09-27 11:10:00,64.44,64.56,64.4,64.51,39400.0,47.3362,47.4244,47.3068,47.3876,39400.0
2011-09-27 11:20:00,64.5,64.51,64.32,64.36,48100.0,47.3803,47.3876,47.2481,47.2775,48100.0
2011-09-27 11:30:00,64.36,64.44,64.29,64.31,30900.0,47.2775,47.3362,47.226,47.2407,30900.0
2011-09-27 11:40:00,64.32,64.38,64.01,64.02,82200.0,47.2481,47.2921,47.0204,47.0277,82200.0
2011-09-27 11:50:00,64.05,64.13,64.0,64.05,76300.0,47.0497,47.1085,47.013,47.0497,76300.0
2011-09-27 12:00:00,64.06,64.31,64.04,64.31,35100.0,47.0571,47.2407,47.0424,47.2407,35100.0
2011-09-27 12:10:00,64.29,64.4,64.2,64.2,35400.0,47.226,47.3068,47.1599,47.1599,35400.0
2011-09-27 12:20:00,64.22,64.28,64.13,64.24,53600.0,47.1746,47.2187,47.1085,47.1893,53600.0
2011-09-27 12:30:00,64.25,64.25,64.0,64.03,33000.0,47.1966,47.1966,47.013,47.035,33000.0
2011-09-27 12:40:00,64.05,64.11,63.93,64.11,38100.0,47.0497,47.0938,46.9616,47.0938,38100.0
2011-09-27 12:50:00,64.12,64.17,64.07,64.11,28900.0,47.1012,47.1379,47.0644,47.0938,28900.0
2011-09-27 13:00:00,64.1,64.21,64.06,64.2,55700.0,47.0865,47.1673,47.0571,47.1599,55700.0
2011-09-27 13:10:00,64.19,64.31,64.12,64.28,64700.0,47.1526,47.2407,47.1012,47.2187,64700.0
2011-09-27 13:20:00,64.29,64.3,64.13,64.21,60100.0,47.226,47.2334,47.1085,47.1673,60100.0
2011-09-27 13:30:00,64.2,64.25,64.05,64.22,48300.0,47.1599,47.1966,47.0497,47.1746,48300.0
2011-09-27 13:40:00,64.23,64.33,64.09,64.31,41100.0,47.182,47.2554,47.0791,47.2407,41100.0
2011-09-27 13:50:00,64.32,64.49,64.32,64.44,36800.0,47.2481,47.3729,47.2481,47.3362,36800.0
2011-09-27 14:00:00,64.43,64.48,64.37,64.37,30100.0,47.3289,47.3656,47.2848,47.2848,30100.0
2011-09-27 14:10:00,64.37,64.57,64.36,64.54,43000.0,47.2848,47.4317,47.2775,47.4097,43000.0
2011-09-27 14:20:00,64.54,64.58,64.4,64.41,58500.0,47.4097,47.4391,47.3068,47.3142,58500.0
2011-09-27 14:30:00,64.41,64.53,64.4,64.47,83700.0,47.3142,47.4023,47.3068,47.3583,83700.0
2011-09-27 14:40:00,64.48,64.53,64.4,64.44,48100.0,47.3656,47.4023,47.3068,47.3362,48100.0
2011-09-27 14:50:00,64.45,64.53,64.32,64.41,59100.0,47.3436,47.4023,47.2481,47.3142,59100.0
2011-09-27 15:00:00,64.39,64.41,64.03,64.21,78200.0,47.2995,47.3142,47.035,47.1673,78200.0
2011-09-27 15:10:00,64.22,64.23,63.83,64.15,152600.0,47.1746,47.182,46.8881,47.1232,152600.0
2011-09-27 15:20:00,64.15,64.16,63.5,63.73,98500.0,47.1232,47.1305,46.6457,46.8147,98500.0
2011-09-27 15:30:00,63.73,63.88,63.61,63.67,173700.0,46.8147,46.9249,46.7265,46.7706,173700.0
2011-09-27 15:40:00,63.67,63.84,63.34,63.47,199000.0,46.7706,46.8955,46.5282,46.6237,199000.0
2011-09-27 15:50:00,63.47,63.5,63.09,63.5,247600.0,46.6237,46.6457,46.3445,46.6457,247600.0
2011-09-28 09:30:00,63.57,63.65,63.16,63.49,67800.0,46.6971,46.7559,46.396,46.6384,67800.0
2011-09-28 09:40:00,63.5,63.6,63.31,63.39,47000.0,46.6457,46.7192,46.5061,46.5649,47000.0
2011-09-28 09:50:00,63.41,63.73,63.4,63.64,68400.0,46.5796,46.8147,46.5723,46.7486,68400.0
2011-09-28 10:00:00,63.6,63.6,63.17,63.31,50700.0,46.7192,46.7192,46.4033,46.5061,50700.0
2011-09-28 10:10:00,63.32,63.35,62.78,62.85,69400.0,46.5135,46.5355,46.1168,46.1682,69400.0
2011-09-28 10:20:00,62.85,63.23,62.81,63.15,49100.0,46.1682,46.4474,46.1389,46.3886,49100.0
2011-09-28 10:30:00,63.16,63.24,62.6,62.66,77800.0,46.396,46.4547,45.9846,46.0287,77800.0
2011-09-28 10:40:00,62.67,62.97,62.63,62.92,27700.0,46.036,46.2564,46.0066,46.2197,27700.0
2011-09-28 10:50:00,62.89,62.93,62.7,62.74,28100.0,46.1976,46.227,46.0581,46.0874,28100.0
2011-09-28 11:00:00,62.77,62.82,62.53,62.56,33900.0,46.1095,46.1462,45.9332,45.9552,33900.0
2011-09-28 11:10:00,62.61,62.77,62.44,62.68,34300.0,45.9919,46.1095,45.8671,46.0434,34300.0
2011-09-28 11:20:00,62.67,62.72,62.57,62.68,42400.0,46.036,46.0727,45.9626,46.0434,42400.0
2011-09-28 11:30:00,62.67,62.83,62.4,62.78,85700.0,46.036,46.1535,45.8377,46.1168,85700.0
2011-09-28 11:40:00,62.77,62.93,62.53,62.72,75600.0,46.1095,46.227,45.9332,46.0727,75600.0
2011-09-28 11:50:00,62.73,62.96,62.72,62.92,63600.0,46.0801,46.249,46.0727,46.2197,63600.0
2011-09-28 12:00:00,62.94,63.01,62.51,62.51,91200.0,46.2344,46.2858,45.9185,45.9185,91200.0
2011-09-28 12:10:00,62.51,62.6,62.35,62.44,88000.0,45.9185,45.9846,45.801,45.8671,88000.0
2011-09-28 12:20:00,62.44,62.75,62.44,62.66,38300.0,45.8671,46.0948,45.8671,46.0287,38300.0
2011-09-28 12:30:00,62.67,62.71,62.47,62.55,45700.0,46.036,46.0654,45.8891,45.9479,45700.0
2011-09-28 12:40:00,62.57,62.6,62.45,62.48,25200.0,45.9626,45.9846,45.8744,45.8964,25200.0
2011-09-28 12:50:00,62.51,62.79,62.46,62.7,46600.0,45.9185,46.1242,45.8818,46.0581,46600.0
2011-09-28 13:00:00,62.69,62.69,62.38,62.41,46200.0,46.0507,46.0507,45.823,45.845,46200.0
2011-09-28 13:10:00,62.4,62.55,62.35,62.44,60300.0,45.8377,45.9479,45.801,45.8671,60300.0
2011-09-28 13:20:00,62.43,62.45,62.2,62.23,33500.0,45.8597,45.8744,45.6908,45.7128,33500.0
2011-09-28 13:30:00,62.24,62.24,61.89,62.02,57800.0,45.7201,45.7201,45.463,45.5585,57800.0
2011-09-28 13:40:00,62.04,62.15,61.91,61.97,46900.0,45.5732,45.654,45.4777,45.5218,46900.0
2011-09-28 13:50:00,61.96,62.07,61.81,61.86,43100.0,45.5145,45.5953,45.4043,45.441,43100.0
2011-09-28 14:00:00,61.85,61.87,61.65,61.83,51400.0,45.4337,45.4484,45.2867,45.419,51400.0
2011-09-28 14:10:00,61.8,61.98,61.78,61.87,28700.0,45.3969,45.5292,45.3822,45.4484,28700.0
2011-09-28 14:20:00,61.86,61.92,61.74,61.79,34300.0,45.441,45.4851,45.3529,45.3896,34300.0
2011-09-28 14:30:00,61.78,61.98,61.67,61.9,38100.0,45.3822,45.5292,45.3014,45.4704,38100.0
2011-09-28 14:40:00,61.91,62.02,61.77,61.77,46200.0,45.4777,45.5585,45.3749,45.3749,46200.0
2011-09-28 14:50:00,61.77,61.93,61.73,61.89,43000.0,45.3749,45.4924,45.3455,45.463,43000.0
2011-09-28 15:00:00,61.88,62.18,61.8,62.07,65100.0,45.4557,45.6761,45.3969,45.5953,65100.0
2011-09-28 15:10:00,62.06,62.35,61.96,62.02,83200.0,45.5879,45.801,45.5145,45.5585,83200.0
2011-09-28 15:20:00,61.99,62.02,61.78,61.84,83100.0,45.5365,45.5585,45.3822,45.4263,83100.0
2011-09-28 15:30:00,61.84,61.86,61.5,61.55,95200.0,45.4263,45.441,45.1766,45.2133,95200.0
2011-09-28 15:40:00,61.55,61.62,61.28,61.36,160200.0,45.2133,45.2647,45.015,45.0737,160200.0
2011-09-28 15:50:00,61.35,61.48,61.27,61.39,208200.0,45.0664,45.1619,45.0076,45.0958,208200.0
2011-09-29 09:30:00,62.47,62.8,62.12,62.63,84900.0,45.8891,46.1315,45.632,46.0066,84900.0
2011-09-29 09:40:00,62.59,63.19,62.46,63.11,90300.0,45.9772,46.418,45.8818,46.3592,90300.0
2011-09-29 09:50:00,63.14,63.24,62.78,63.24,95000.0,46.3813,46.4547,46.1168,46.4547,95000.0
2011-09-29 10:00:00,63.16,63.42,62.96,62.98,99100.0,46.396,46.5869,46.249,46.2637,99100.0
2011-09-29 10:10:00,63.0,63.16,62.84,62.94,71000.0,46.2784,46.396,46.1609,46.2344,71000.0
2011-09-29 10:20:00,62.96,63.0,62.69,62.76,49100.0,46.249,46.2784,46.0507,46.1021,49100.0
2011-09-29 10:30:00,62.74,62.74,62.43,62.49,80300.0,46.0874,46.0874,45.8597,45.9038,80300.0
2011-09-29 10:40:00,62.49,62.53,62.26,62.41,60000.0,45.9038,45.9332,45.7348,45.845,60000.0
2011-09-29 10:50:00,62.41,62.66,62.26,62.57,69300.0,45.845,46.0287,45.7348,45.9626,69300.0
2011-09-29 11:00:00,62.58,62.91,62.57,62.75,64200.0,45.9699,46.2123,45.9626,46.0948,64200.0
2011-09-29 11:10:00,62.73,62.73,62.5,62.57,43600.0,46.0801,46.0801,45.9111,45.9626,43600.0
2011-09-29 11:20:00,62.57,62.81,62.42,62.75,66000.0,45.9626,46.1389,45.8524,46.0948,66000.0
2011-09-29 11:30:00,62.78,62.99,62.73,62.83,93500.0,46.1168,46.2711,46.0801,46.1535,93500.0
2011-09-29 11:40:00,62.85,63.22,62.82,63.2,30700.0,46.1682,46.44,46.1462,46.4253,30700.0
2011-09-29 11:50:00,63.21,63.26,63.03,63.05,25300.0,46.4327,46.4694,46.3005,46.3152,25300.0
2011-09-29 12:00:00,63.07,63.3,62.97,63.0,41500.0,46.3298,46.4988,46.2564,46.2784,41500.0
2011-09-29 12:10:00,63.01,63.13,63.01,63.1,19800.0,46.2858,46.3739,46.2858,46.3519,19800.0
2011-09-29 12:20:00,63.07,63.27,63.07,63.2,33100.0,46.3298,46.4768,46.3298,46.4253,33100.0
2011-09-29 12:30:00,63.2,63.23,62.92,62.99,42200.0,46.4253,46.4474,46.2197,46.2711,42200.0
2011-09-29 12:40:00,62.99,63.13,62.78,63.08,52300.0,46.2711,46.3739,46.1168,46.3372,52300.0
2011-09-29 12:50:00,63.08,63.32,63.04,63.26,88100.0,46.3372,46.5135,46.3078,46.4694,88100.0
2011-09-29 13:00:00,63.26,63.4,63.16,63.3,71100.0,46.4694,46.5723,46.396,46.4988,71100.0
2011-09-29 13:10:00,63.32,63.43,63.25,63.25,31200.0,46.5135,46.5943,46.4621,46.4621,31200.0
2011-09-29 13:20:00,63.24,63.31,62.97,62.97,41800.0,46.4547,46.5061,46.2564,46.2564,41800.0
2011-09-29 13:30:00,62.97,63.07,62.46,62.47,64100.0,46.2564,46.3298,45.8818,45.8891,64100.0
2011-09-29 13:40:00,62.49,62.76,62.41,62.71,63200.0,45.9038,46.1021,45.845,46.0654,63200.0
2011-09-29 13:50:00,62.7,63.08,62.67,62.95,96400.0,46.0581,46.3372,46.036,46.2417,96400.0
2011-09-29 14:00:00,62.95,62.98,62.54,62.61,121800.0,46.2417,46.2637,45.9405,45.9919,121800.0
2011-09-29 14:10:00,62.61,62.65,62.39,62.57,91900.0,45.9919,46.0213,45.8303,45.9626,91900.0
2011-09-29 14:20:00,62.55,62.79,62.41,62.64,65800.0,45.9479,46.1242,45.845,46.014,65800.0
2011-09-29 14:30:00,62.65,62.91,62.47,62.83,61500.0,46.0213,46.2123,45.8891,46.1535,61500.0
2011-09-29 14:40:00,62.79,62.85,62.4,62.49,59400.0,46.1242,46.1682,45.8377,45.9038,59400.0
2011-09-29 14:50:00,62.49,62.72,62.38,62.7,55100.0,45.9038,46.0727,45.823,46.0581,55100.0
2011-09-29 15:00:00,62.71,62.78,62.2,62.39,92900.0,46.0654,46.1168,45.6908,45.8303,92900.0
2011-09-29 15:10:00,62.4,62.75,62.37,62.44,83500.0,45.8377,46.0948,45.8156,45.8671,83500.0
2011-09-29 15:20:00,62.43,62.58,62.34,62.49,169700.0,45.8597,45.9699,45.7936,45.9038,169700.0
2011-09-29 15:30:00,62.52,63.14,62.46,63.11,123400.0,45.9258,46.3813,45.8818,46.3592,123400.0
2011-09-29 15:40:00,63.13,63.32,62.99,63.14,132600.0,46.3739,46.5135,46.2711,46.3813,132600.0
2011-09-29 15:50:00,63.16,63.48,63.16,63.45,250600.0,46.396,46.631,46.396,46.609,250600.0
2011-09-30 09:30:00,62.4,62.43,61.75,61.93,85600.0,45.8377,45.8597,45.3602,45.4924,85600.0
2011-09-30 09:40:00,61.93,62.55,61.77,61.81,103200.0,45.4924,45.9479,45.3749,45.4043,103200.0
2011-09-30 09:50:00,61.9,62.12,61.7,61.78,102100.0,45.4704,45.632,45.3235,45.3822,102100.0
2011-09-30 10:00:00,61.77,62.33,61.65,62.15,60000.0,45.3749,45.7863,45.2867,45.654,60000.0
2011-09-30 10:10:00,62.16,62.33,61.82,62.33,46400.0,45.6614,45.7863,45.4116,45.7863,46400.0
2011-09-30 10:20:00,62.32,62.49,62.17,62.23,48200.0,45.7789,45.9038,45.6687,45.7128,48200.0
2011-09-30 10:30:00,62.25,62.29,61.95,62.05,63400.0,45.7275,45.7569,45.5071,45.5806,63400.0
2011-09-30 10:40:00,62.04,62.09,61.77,61.78,54000.0,45.5732,45.61,45.3749,45.3822,54000.0
2011-09-30 10:50:00,61.77,61.86,61.54,61.61,48400.0,45.3749,45.441,45.2059,45.2574,48400.0
2011-09-30 11:00:00,61.62,61.88,61.61,61.85,40900.0,45.2647,45.4557,45.2574,45.4337,40900.0
2011-09-30 11:10:00,61.88,62.23,61.78,62.22,59400.0,45.4557,45.7128,45.3822,45.7055,59400.0
2011-09-30 11:20:00,62.24,62.45,62.11,62.15,41800.0,45.7201,45.8744,45.6247,45.654,41800.0
2011-09-30 11:30:00,62.16,62.54,62.14,62.42,32200.0,45.6614,45.9405,45.6467,45.8524,32200.0
2011-09-30 11:40:00,62.42,62.6,62.35,62.6,43400.0,45.8524,45.9846,45.801,45.9846,43400.0
2011-09-30 11:50:00,62.61,62.64,62.25,62.28,69100.0,45.9919,46.014,45.7275,45.7495,69100.0
2011-09-30 12:00:00,62.28,62.44,62.27,62.3,49300.0,45.7495,45.8671,45.7422,45.7642,49300.0
2011-09-30 12:10:00,62.26,62.34,62.14,62.23,34800.0,45.7348,45.7936,45.6467,45.7128,34800.0
2011-09-30 12:20:00,62.23,62.35,62.18,62.24,47000.0,45.7128,45.801,45.6761,45.7201,47000.0
2011-09-30 12:30:00,62.23,62.23,61.9,62.04,72200.0,45.7128,45.7128,45.4704,45.5732,72200.0
2011-09-30 12:40:00,62.03,62.06,61.91,62.0,47100.0,45.5659,45.5879,45.4777,45.5438,47100.0
2011-09-30 12:50:00,62.0,62.04,61.9,61.98,41000.0,45.5438,45.5732,45.4704,45.5292,41000.0
2011-09-30 13:00:00,61.95,61.95,61.73,61.75,38100.0,45.5071,45.5071,45.3455,45.3602,38100.0
2011-09-30 13:10:00,61.72,61.94,61.68,61.92,44400.0,45.3382,45.4998,45.3088,45.4851,44400.0
2011-09-30 13:20:00,61.94,62.08,61.94,62.02,47000.0,45.4998,45.6026,45.4998,45.5585,47000.0
2011-09-30 13:30:00,62.0,62.2,62.0,62.07,26900.0,45.5438,45.6908,45.5438,45.5953,26900.0
2011-09-30 13:40:00,62.07,62.17,62.0,62.11,44800.0,45.5953,45.6687,45.5438,45.6247,44800.0
2011-09-30 13:50:00,62.1,62.11,61.95,62.0,45400.0,45.6173,45.6247,45.5071,45.5438,45400.0
2011-09-30 14:00:00,61.97,62.11,61.78,61.8,56900.0,45.5218,45.6247,45.3822,45.3969,56900.0
2011-09-30 14:10:00,61.81,61.85,61.63,61.64,57700.0,45.4043,45.4337,45.2721,45.2794,57700.0
2011-09-30 14:20:00,61.63,61.63,61.22,61.3,151800.0,45.2721,45.2721,44.9709,45.0296,151800.0
2011-09-30 14:30:00,61.31,61.55,61.22,61.48,67100.0,45.037,45.2133,44.9709,45.1619,67100.0
2011-09-30 14:40:00,61.5,61.6,61.32,61.45,57100.0,45.1766,45.25,45.0443,45.1398,57100.0
2011-09-30 14:50:00,61.46,61.77,61.21,61.66,86900.0,45.1472,45.3749,44.9635,45.2941,86900.0
2011-09-30 15:00:00,61.65,61.89,61.46,61.73,72000.0,45.2867,45.463,45.1472,45.3455,72000.0
2011-09-30 15:10:00,61.71,61.74,61.5,61.52,56300.0,45.3308,45.3529,45.1766,45.1913,56300.0
2011-09-30 15:20:00,61.51,61.65,61.4,61.42,86100.0,45.1839,45.2867,45.1031,45.1178,86100.0
2011-09-30 15:30:00,61.43,61.55,61.28,61.39,121000.0,45.1251,45.2133,45.015,45.0958,121000.0
2011-09-30 15:40:00,61.4,61.69,61.21,61.25,132200.0,45.1031,45.3161,44.9635,44.9929,132200.0
2011-09-30 15:50:00,61.26,61.33,61.02,61.04,272500.0,45.0003,45.0517,44.824,44.8387,272500.0
2011-10-03 09:30:00,60.51,60.52,59.84,60.24,140900.0,44.4493,44.4567,43.9572,44.251,140900.0
2011-10-03 09:40:00,60.21,60.67,60.19,60.39,75000.0,44.229,44.5669,44.2143,44.3612,75000.0
2011-10-03 09:50:00,60.38,60.47,60.25,60.38,74000.0,44.3538,44.4199,44.2583,44.3538,74000.0
2011-10-03 10:00:00,60.36,61.37,60.3,61.31,220900.0,44.3391,45.0811,44.2951,45.037,220900.0
2011-10-03 10:10:00,61.3,61.49,61.13,61.14,50800.0,45.0296,45.1692,44.9048,44.9121,50800.0
2011-10-03 10:20:00,61.17,61.19,60.82,60.99,54300.0,44.9341,44.9488,44.677,44.8019,54300.0
2011-10-03 10:30:00,61.0,61.04,60.65,60.74,53400.0,44.8093,44.8387,44.5522,44.6183,53400.0
2011-10-03 10:40:00,60.72,60.79,60.48,60.59,63200.0,44.6036,44.655,44.4273,44.5081,63200.0
2011-10-03 10:50:00,60.6,60.7,60.36,60.61,66700.0,44.5154,44.5889,44.3391,44.5228,66700.0
2011-10-03 11:00:00,60.56,60.89,60.35,60.86,57200.0,44.4861,44.7285,44.3318,44.7064,57200.0
2011-10-03 11:10:00,60.86,61.05,60.79,61.05,48800.0,44.7064,44.846,44.655,44.846,48800.0
2011-10-03 11:20:00,61.02,61.1,60.8,60.92,40100.0,44.824,44.8827,44.6624,44.7505,40100.0
2011-10-03 11:30:00,60.89,61.05,60.79,60.93,30900.0,44.7285,44.846,44.655,44.7579,30900.0
2011-10-03 11:40:00,60.92,60.95,60.7,60.88,42500.0,44.7505,44.7725,44.5889,44.7211,42500.0
2011-10-03 11:50:00,60.91,61.18,60.88,61.09,45500.0,44.7432,44.9415,44.7211,44.8754,45500.0
2011-10-03 12:00:00,61.14,61.18,60.98,61.06,62900.0,44.9121,44.9415,44.7946,44.8533,62900.0
2011-10-03 12:10:00,61.06,61.06,60.55,60.57,95500.0,44.8533,44.8533,44.4787,44.4934,95500.0
2011-10-03 12:20:00,60.61,60.8,60.47,60.66,42800.0,44.5228,44.6624,44.4199,44.5595,42800.0
2011-10-03 12:30:00,60.62,60.75,60.48,60.72,64700.0,44.5301,44.6256,44.4273,44.6036,64700.0
2011-10-03 12:40:00,60.71,60.85,60.64,60.66,57300.0,44.5962,44.6991,44.5448,44.5595,57300.0
2011-10-03 12:50:00,60.66,60.7,60.49,60.6,64000.0,44.5595,44.5889,44.4346,44.5154,64000.0
2011-10-03 13:00:00,60.64,60.67,60.33,60.41,72700.0,44.5448,44.5669,44.3171,44.3759,72700.0
2011-10-03 13:10:00,60.41,60.5,60.03,60.15,60800.0,44.3759,44.442,44.0967,44.1849,60800.0
2011-10-03 13:20:00,60.18,60.24,60.06,60.23,50600.0,44.2069,44.251,44.1188,44.2436,50600.0
2011-10-03 13:30:00,60.25,60.37,60.02,60.06,59500.0,44.2583,44.3465,44.0894,44.1188,59500.0
2011-10-03 13:40:00,60.08,60.23,60.0,60.05,64300.0,44.1335,44.2436,44.0747,44.1114,64300.0
2011-10-03 13:50:00,60.04,60.31,59.9,60.27,45800.0,44.1041,44.3024,44.0012,44.273,45800.0
2011-10-03 14:00:00,60.24,60.46,60.15,60.41,47900.0,44.251,44.4126,44.1849,44.3759,47900.0
2011-10-03 14:10:00,60.4,60.42,60.21,60.3,55900.0,44.3685,44.3832,44.229,44.2951,55900.0
2011-10-03 14:20:00,60.29,60.34,60.08,60.13,71300.0,44.2877,44.3244,44.1335,44.1702,71300.0
2011-10-03 14:30:00,60.12,60.33,59.97,60.23,68700.0,44.1628,44.3171,44.0527,44.2436,68700.0
2011-10-03 14:40:00,60.23,60.31,59.96,60.04,92000.0,44.2436,44.3024,44.0453,44.1041,92000.0
2011-10-03 14:50:00,60.04,60.31,59.97,60.22,124700.0,44.1041,44.3024,44.0527,44.2363,124700.0
2011-10-03 15:00:00,60.2,60.47,60.17,60.26,118600.0,44.2216,44.4199,44.1996,44.2657,118600.0
2011-10-03 15:10:00,60.27,60.32,60.17,60.24,126600.0,44.273,44.3098,44.1996,44.251,126600.0
2011-10-03 15:20:00,60.24,60.3,59.98,60.07,108700.0,44.251,44.2951,44.06,44.1261,108700.0
2011-10-03 15:30:00,60.07,60.47,59.98,60.42,152000.0,44.1261,44.4199,44.06,44.3832,152000.0
2011-10-03 15:40:00,60.44,60.89,60.3,60.79,179100.0,44.3979,44.7285,44.2951,44.655,179100.0
2011-10-03 15:50:00,60.77,60.78,59.97,59.98,342000.0,44.6403,44.6477,44.0527,44.06,342000.0
2011-10-04 09:30:00,58.91,59.09,58.5,58.85,154000.0,43.274,43.4062,42.9728,43.2299,154000.0
2011-10-04 09:40:00,58.88,59.35,58.6,58.62,126600.0,43.252,43.5972,43.0463,43.061,126600.0
2011-10-04 09:50:00,58.64,58.7,58.05,58.23,139300.0,43.0757,43.1197,42.6423,42.7745,139300.0
2011-10-04 10:00:00,58.25,58.45,57.57,57.99,327200.0,42.7892,42.9361,42.2897,42.5982,327200.0
2011-10-04 10:10:00,57.98,59.11,57.98,59.03,219000.0,42.5908,43.4209,42.5908,43.3622,219000.0
2011-10-04 10:20:00,59.03,59.1,58.4,58.55,163900.0,43.3622,43.4136,42.8994,43.0096,163900.0
2011-10-04 10:30:00,58.61,58.85,58.34,58.69,82700.0,43.0536,43.2299,42.8553,43.1124,82700.0
2011-10-04 10:40:00,58.64,59.3,58.64,59.28,192600.0,43.0757,43.5605,43.0757,43.5458,192600.0
2011-10-04 10:50:00,59.29,59.36,58.83,58.93,145600.0,43.5531,43.6046,43.2152,43.2887,145600.0
2011-10-04 11:00:00,58.94,59.61,58.69,59.55,137000.0,43.296,43.7882,43.1124,43.7441,137000.0
2011-10-04 11:10:00,59.53,59.73,59.4,59.4,107300.0,43.7294,43.8764,43.6339,43.6339,107300.0
2011-10-04 11:20:00,59.4,59.57,59.3,59.54,61100.0,43.6339,43.7588,43.5605,43.7368,61100.0
2011-10-04 11:30:00,59.55,59.59,59.25,59.36,29000.0,43.7441,43.7735,43.5238,43.6046,29000.0
2011-10-04 11:40:00,59.39,59.78,59.39,59.75,27500.0,43.6266,43.9131,43.6266,43.891,27500.0
2011-10-04 11:50:00,59.75,60.11,59.75,59.95,58300.0,43.891,44.1555,43.891,44.038,58300.0
2011-10-04 12:00:00,59.94,60.23,59.91,60.0,106300.0,44.0306,44.2436,44.0086,44.0747,106300.0
2011-10-04 12:10:00,59.98,60.12,59.88,59.92,40400.0,44.06,44.1628,43.9865,44.0159,40400.0
2011-10-04 12:20:00,59.88,60.09,59.57,59.64,45300.0,43.9865,44.1408,43.7588,43.8102,45300.0
2011-10-04 12:30:00,59.64,59.75,59.53,59.71,49100.0,43.8102,43.891,43.7294,43.8617,49100.0
2011-10-04 12:40:00,59.66,59.81,59.56,59.66,49700.0,43.8249,43.9351,43.7515,43.8249,49700.0
2011-10-04 12:50:00,59.67,59.72,59.54,59.66,71200.0,43.8323,43.869,43.7368,43.8249,71200.0
2011-10-04 13:00:00,59.66,59.86,59.6,59.84,138500.0,43.8249,43.9719,43.7809,43.9572,138500.0
2011-10-04 13:10:00,59.84,59.9,59.51,59.64,72500.0,43.9572,44.0012,43.7147,43.8102,72500.0
2011-10-04 13:20:00,59.64,59.69,59.54,59.66,48300.0,43.8102,43.847,43.7368,43.8249,48300.0
2011-10-04 13:30:00,59.66,59.96,59.55,59.71,54900.0,43.8249,44.0453,43.7441,43.8617,54900.0
2011-10-04 13:40:00,59.69,59.69,59.46,59.67,87500.0,43.847,43.847,43.678,43.8323,87500.0
2011-10-04 13:50:00,59.66,59.83,59.56,59.58,34700.0,43.8249,43.9498,43.7515,43.7662,34700.0
2011-10-04 14:00:00,59.58,59.75,59.29,59.31,54700.0,43.7662,43.891,43.5531,43.5678,54700.0
2011-10-04 14:10:00,59.32,59.37,59.2,59.31,29000.0,43.5752,43.6119,43.487,43.5678,29000.0
2011-10-04 14:20:00,59.27,59.5,59.2,59.47,62000.0,43.5385,43.7074,43.487,43.6854,62000.0
2011-10-04 14:30:00,59.46,59.65,59.4,59.48,40600.0,43.678,43.8176,43.6339,43.6927,40600.0
2011-10-04 14:40:00,59.47,59.49,59.16,59.44,75900.0,43.6854,43.7001,43.4576,43.6633,75900.0
2011-10-04 14:50:00,59.42,59.43,59.09,59.18,79000.0,43.6486,43.656,43.4062,43.4723,79000.0
2011-10-04 15:00:00,59.19,59.41,59.11,59.11,80700.0,43.4797,43.6413,43.4209,43.4209,80700.0
2011-10-04 15:10:00,59.09,59.35,58.97,59.31,121800.0,43.4062,43.5972,43.3181,43.5678,121800.0
2011-10-04 15:20:00,59.31,59.93,59.27,59.82,105100.0,43.5678,44.0233,43.5385,43.9425,105100.0
2011-10-04 15:30:00,59.86,60.32,59.74,60.24,124800.0,43.9719,44.3098,43.8837,44.251,124800.0
2011-10-04 15:40:00,60.21,61.24,60.09,61.12,160700.0,44.229,44.9856,44.1408,44.8974,160700.0
2011-10-04 15:50:00,61.14,61.92,61.03,61.72,243000.0,44.9121,45.4851,44.8313,45.3382,243000.0
2011-10-05 09:30:00,61.52,62.22,61.06,61.84,126000.0,45.1913,45.7055,44.8533,45.4263,126000.0
2011-10-05 09:40:00,61.78,62.08,61.63,61.94,129100.0,45.3822,45.6026,45.2721,45.4998,129100.0
2011-10-05 09:50:00,61.94,62.16,61.79,62.06,36800.0,45.4998,45.6614,45.3896,45.5879,36800.0
2011-10-05 10:00:00,62.02,62.91,62.02,62.72,107100.0,45.5585,46.2123,45.5585,46.0727,107100.0
2011-10-05 10:10:00,62.73,62.93,62.55,62.81,79600.0,46.0801,46.227,45.9479,46.1389,79600.0
2011-10-05 10:20:00,62.83,63.32,62.75,62.99,162800.0,46.1535,46.5135,46.0948,46.2711,162800.0
2011-10-05 10:30:00,63.01,63.32,62.95,63.11,53800.0,46.2858,46.5135,46.2417,46.3592,53800.0
2011-10-05 10:40:00,63.11,63.31,62.65,62.92,48900.0,46.3592,46.5061,46.0213,46.2197,48900.0
2011-10-05 10:50:00,62.93,63.07,62.79,62.96,42100.0,46.227,46.3298,46.1242,46.249,42100.0
2011-10-05 11:00:00,62.98,62.99,62.68,62.72,59000.0,46.2637,46.2711,46.0434,46.0727,59000.0
2011-10-05 11:10:00,62.7,62.75,62.47,62.56,42400.0,46.0581,46.0948,45.8891,45.9552,42400.0
2011-10-05 11:20:00,62.58,62.89,62.55,62.74,50800.0,45.9699,46.1976,45.9479,46.0874,50800.0
2011-10-05 11:30:00,62.75,62.91,62.7,62.86,30200.0,46.0948,46.2123,46.0581,46.1756,30200.0
2011-10-05 11:40:00,62.84,62.87,62.57,62.71,59700.0,46.1609,46.1829,45.9626,46.0654,59700.0
2011-10-05 11:50:00,62.73,63.07,62.71,62.93,65800.0,46.0801,46.3298,46.0654,46.227,65800.0
2011-10-05 12:00:00,62.95,63.04,62.66,62.67,28800.0,46.2417,46.3078,46.0287,46.036,28800.0
2011-10-05 12:10:00,62.65,62.76,62.38,62.4,25700.0,46.0213,46.1021,45.823,45.8377,25700.0
2011-10-05 12:20:00,62.4,62.44,62.28,62.29,28800.0,45.8377,45.8671,45.7495,45.7569,28800.0
2011-10-05 12:30:00,62.29,62.44,62.27,62.28,18700.0,45.7569,45.8671,45.7422,45.7495,18700.0
2011-10-05 12:40:00,62.26,62.47,62.23,62.42,50900.0,45.7348,45.8891,45.7128,45.8524,50900.0
2011-10-05 12:50:00,62.4,62.57,62.33,62.44,28000.0,45.8377,45.9626,45.7863,45.8671,28000.0
2011-10-05 13:00:00,62.47,62.7,62.44,62.67,28100.0,45.8891,46.0581,45.8671,46.036,28100.0
2011-10-05 13:10:00,62.63,62.7,62.37,62.54,44000.0,46.0066,46.0581,45.8156,45.9405,44000.0
2011-10-05 13:20:00,62.59,62.77,62.56,62.68,29800.0,45.9772,46.1095,45.9552,46.0434,29800.0
2011-10-05 13:30:00,62.72,62.87,62.6,62.64,33900.0,46.0727,46.1829,45.9846,46.014,33900.0
2011-10-05 13:40:00,62.64,62.77,62.62,62.7,26200.0,46.014,46.1095,45.9993,46.0581,26200.0
2011-10-05 13:50:00,62.71,62.99,62.68,62.89,30800.0,46.0654,46.2711,46.0434,46.1976,30800.0
2011-10-05 14:00:00,62.9,62.94,62.68,62.76,26800.0,46.205,46.2344,46.0434,46.1021,26800.0
2011-10-05 14:10:00,62.76,62.97,62.65,62.95,40000.0,46.1021,46.2564,46.0213,46.2417,40000.0
2011-10-05 14:20:00,62.94,63.04,62.79,62.93,32800.0,46.2344,46.3078,46.1242,46.227,32800.0
2011-10-05 14:30:00,62.95,62.97,62.47,62.63,28900.0,46.2417,46.2564,45.8891,46.0066,28900.0
2011-10-05 14:40:00,62.66,63.04,62.63,62.96,36600.0,46.0287,46.3078,46.0066,46.249,36600.0
2011-10-05 14:50:00,62.98,63.2,62.92,62.99,49000.0,46.2637,46.4253,46.2197,46.2711,49000.0
2011-10-05 15:00:00,62.99,63.01,62.65,62.85,54500.0,46.2711,46.2858,46.0213,46.1682,54500.0
2011-10-05 15:10:00,62.84,63.23,62.8,63.18,56000.0,46.1609,46.4474,46.1315,46.4107,56000.0
2011-10-05 15:20:00,63.21,63.23,62.87,63.0,100500.0,46.4327,46.4474,46.1829,46.2784,100500.0
2011-10-05 15:30:00,63.0,63.47,62.96,63.43,105600.0,46.2784,46.6237,46.249,46.5943,105600.0
2011-10-05 15:40:00,63.45,63.58,63.18,63.23,130900.0,46.609,46.7045,46.4107,46.4474,130900.0
2011-10-05 15:50:00,63.23,63.42,63.16,63.29,179000.0,46.4474,46.5869,46.396,46.4915,179000.0
2011-10-06 09:30:00,62.89,63.3,62.68,62.85,116500.0,46.1976,46.4988,46.0434,46.1682,116500.0
2011-10-06 09:40:00,62.8,62.96,62.65,62.91,92000.0,46.1315,46.249,46.0213,46.2123,92000.0
2011-10-06 09:50:00,62.9,62.94,62.38,62.79,170200.0,46.205,46.2344,45.823,46.1242,170200.0
2011-10-06 10:00:00,62.78,63.31,62.62,63.31,171300.0,46.1168,46.5061,45.9993,46.5061,171300.0
2011-10-06 10:10:00,63.32,63.93,63.18,63.82,165700.0,46.5135,46.9616,46.4107,46.8808,165700.0
2011-10-06 10:20:00,63.85,64.31,63.79,64.31,145500.0,46.9028,47.2407,46.8587,47.2407,145500.0
2011-10-06 10:30:00,64.31,64.45,64.1,64.25,92100.0,47.2407,47.3436,47.0865,47.1966,92100.0
2011-10-06 10:40:00,64.23,64.38,64.2,64.31,65700.0,47.182,47.2921,47.1599,47.2407,65700.0
2011-10-06 10:50:00,64.31,64.52,64.27,64.43,53600.0,47.2407,47.395,47.2113,47.3289,53600.0
2011-10-06 11:00:00,64.42,64.58,64.27,64.55,70800.0,47.3215,47.4391,47.2113,47.417,70800.0
2011-10-06 11:10:00,64.54,64.54,64.17,64.17,97300.0,47.4097,47.4097,47.1379,47.1379,97300.0
2011-10-06 11:20:00,64.17,64.19,63.96,64.01,99700.0,47.1379,47.1526,46.9836,47.0204,99700.0
2011-10-06 11:30:00,64.03,64.57,64.01,64.54,90700.0,47.035,47.4317,47.0204,47.4097,90700.0
2011-10-06 11:40:00,64.54,64.83,64.5,64.58,53100.0,47.4097,47.6227,47.3803,47.4391,53100.0
2011-10-06 11:50:00,64.59,64.8,64.53,64.77,42400.0,47.4464,47.6007,47.4023,47.5786,42400.0
2011-10-06 12:00:00,64.8,65.05,64.8,65.04,71600.0,47.6007,47.7843,47.6007,47.777,71600.0
2011-10-06 12:10:00,65.03,65.37,65.03,65.3,53500.0,47.7696,48.0194,47.7696,47.968,53500.0
2011-10-06 12:20:00,65.3,65.47,65.25,65.27,45300.0,47.968,48.0928,47.9312,47.9459,45300.0
2011-10-06 12:30:00,65.27,65.31,65.01,65.21,72700.0,47.9459,47.9753,47.7549,47.9018,72700.0
2011-10-06 12:40:00,65.26,65.29,65.03,65.14,49000.0,47.9386,47.9606,47.7696,47.8504,49000.0
2011-10-06 12:50:00,65.13,65.14,64.92,64.94,46400.0,47.8431,47.8504,47.6888,47.7035,46400.0
2011-10-06 13:00:00,64.95,65.1,64.86,65.1,81600.0,47.7109,47.821,47.6447,47.821,81600.0
2011-10-06 13:10:00,65.12,65.31,64.96,64.97,61100.0,47.8357,47.9753,47.7182,47.7255,61100.0
2011-10-06 13:20:00,65.0,65.04,64.78,64.82,71400.0,47.7476,47.777,47.586,47.6154,71400.0
2011-10-06 13:30:00,64.83,64.83,64.62,64.68,64200.0,47.6227,47.6227,47.4684,47.5125,64200.0
2011-10-06 13:40:00,64.7,64.88,64.63,64.77,85200.0,47.5272,47.6594,47.4758,47.5786,85200.0
2011-10-06 13:50:00,64.76,64.77,64.67,64.76,63100.0,47.5713,47.5786,47.5052,47.5713,63100.0
2011-10-06 14:00:00,64.76,64.98,64.7,64.98,46800.0,47.5713,47.7329,47.5272,47.7329,46800.0
2011-10-06 14:10:00,64.99,65.16,64.96,65.16,68400.0,47.7402,47.8651,47.7182,47.8651,68400.0
2011-10-06 14:20:00,65.15,65.29,65.09,65.11,77300.0,47.8578,47.9606,47.8137,47.8284,77300.0
2011-10-06 14:30:00,65.12,65.14,64.86,64.93,60100.0,47.8357,47.8504,47.6447,47.6962,60100.0
2011-10-06 14:40:00,64.92,65.06,64.88,64.88,60500.0,47.6888,47.7917,47.6594,47.6594,60500.0
2011-10-06 14:50:00,64.88,65.01,64.82,64.9,96300.0,47.6594,47.7549,47.6154,47.6741,96300.0
2011-10-06 15:00:00,64.92,65.03,64.81,64.97,99400.0,47.6888,47.7696,47.608,47.7255,99400.0
2011-10-06 15:10:00,65.0,65.2,64.76,64.78,129300.0,47.7476,47.8945,47.5713,47.586,129300.0
2011-10-06 15:20:00,64.81,65.04,64.75,64.86,79100.0,47.608,47.777,47.5639,47.6447,79100.0
2011-10-06 15:30:00,64.84,65.09,64.78,65.07,111600.0,47.6301,47.8137,47.586,47.799,111600.0
2011-10-06 15:40:00,65.05,65.35,65.01,65.13,152900.0,47.7843,48.0047,47.7549,47.8431,152900.0
2011-10-06 15:50:00,65.12,65.48,65.12,65.42,251300.0,47.8357,48.1002,47.8357,48.0561,251300.0
2011-10-07 09:30:00,65.84,65.97,65.42,65.48,140600.0,48.3646,48.4601,48.0561,48.1002,140600.0
2011-10-07 09:40:00,65.47,65.5,65.19,65.31,103200.0,48.0928,48.1149,47.8872,47.9753,103200.0
2011-10-07 09:50:00,65.33,65.46,65.03,65.18,85700.0,47.99,48.0855,47.7696,47.8798,85700.0
2011-10-07 10:00:00,65.21,65.27,64.9,64.98,118100.0,47.9018,47.9459,47.6741,47.7329,118100.0
2011-10-07 10:10:00,64.98,65.59,64.9,65.52,70000.0,47.7329,48.181,47.6741,48.1296,70000.0
2011-10-07 10:20:00,65.5,66.02,65.44,65.84,79200.0,48.1149,48.4969,48.0708,48.3646,79200.0
2011-10-07 10:30:00,65.79,65.97,65.73,65.75,49500.0,48.3279,48.4601,48.2838,48.2985,49500.0
2011-10-07 10:40:00,65.75,66.04,65.53,65.56,60400.0,48.2985,48.5115,48.1369,48.1589,60400.0
2011-10-07 10:50:00,65.56,65.73,65.35,65.46,95200.0,48.1589,48.2838,48.0047,48.0855,95200.0
2011-10-07 11:00:00,65.45,65.45,65.1,65.34,87700.0,48.0781,48.0781,47.821,47.9973,87700.0
2011-10-07 11:10:00,65.36,65.4,64.96,65.09,53400.0,48.012,48.0414,47.7182,47.8137,53400.0
2011-10-07 11:20:00,65.1,65.24,64.66,65.06,60700.0,47.821,47.9239,47.4978,47.7917,60700.0
2011-10-07 11:30:00,65.06,65.15,64.81,64.88,38300.0,47.7917,47.8578,47.608,47.6594,38300.0
2011-10-07 11:40:00,64.87,65.33,64.87,65.02,34700.0,47.6521,47.99,47.6521,47.7623,34700.0
2011-10-07 11:50:00,65.08,65.35,65.0,65.33,39900.0,47.8063,48.0047,47.7476,47.99,39900.0
2011-10-07 12:00:00,65.36,65.41,64.78,65.4,86900.0,48.012,48.0488,47.586,48.0414,86900.0
2011-10-07 12:10:00,65.4,65.46,64.63,64.63,54200.0,48.0414,48.0855,47.4758,47.4758,54200.0
2011-10-07 12:20:00,64.65,64.8,64.32,64.75,85400.0,47.4905,47.6007,47.2481,47.5639,85400.0
2011-10-07 12:30:00,64.75,64.89,64.61,64.73,29800.0,47.5639,47.6668,47.4611,47.5492,29800.0
2011-10-07 12:40:00,64.75,64.85,64.44,64.82,36300.0,47.5639,47.6374,47.3362,47.6154,36300.0
2011-10-07 12:50:00,64.82,64.87,64.47,64.54,36500.0,47.6154,47.6521,47.3583,47.4097,36500.0
2011-10-07 13:00:00,64.54,64.67,64.37,64.44,26100.0,47.4097,47.5052,47.2848,47.3362,26100.0
2011-10-07 13:10:00,64.4,64.74,64.37,64.5,29700.0,47.3068,47.5566,47.2848,47.3803,29700.0
2011-10-07 13:20:00,64.53,64.65,64.42,64.49,33200.0,47.4023,47.4905,47.3215,47.3729,33200.0
2011-10-07 13:30:00,64.5,64.5,64.36,64.45,23700.0,47.3803,47.3803,47.2775,47.3436,23700.0
2011-10-07 13:40:00,64.42,64.42,64.15,64.38,76200.0,47.3215,47.3215,47.1232,47.2921,76200.0
2011-10-07 13:50:00,64.39,64.75,64.33,64.72,28200.0,47.2995,47.5639,47.2554,47.5419,28200.0
2011-10-07 14:00:00,64.72,64.96,64.67,64.96,49800.0,47.5419,47.7182,47.5052,47.7182,49800.0
2011-10-07 14:10:00,64.95,64.98,64.68,64.85,37300.0,47.7109,47.7329,47.5125,47.6374,37300.0
2011-10-07 14:20:00,64.86,65.28,64.86,64.98,50500.0,47.6447,47.9533,47.6447,47.7329,50500.0
2011-10-07 14:30:00,64.97,65.22,64.89,65.08,31100.0,47.7255,47.9092,47.6668,47.8063,31100.0
2011-10-07 14:40:00,65.08,65.12,64.81,64.95,41100.0,47.8063,47.8357,47.608,47.7109,41100.0
2011-10-07 14:50:00,65.0,65.27,64.94,65.15,46600.0,47.7476,47.9459,47.7035,47.8578,46600.0
2011-10-07 15:00:00,65.14,65.2,64.96,65.17,74200.0,47.8504,47.8945,47.7182,47.8725,74200.0
2011-10-07 15:10:00,65.16,65.48,65.05,65.36,70500.0,47.8651,48.1002,47.7843,48.012,70500.0
2011-10-07 15:20:00,65.38,65.79,65.38,65.77,106300.0,48.0267,48.3279,48.0267,48.3132,106300.0
2011-10-07 15:30:00,65.77,65.85,65.53,65.55,92300.0,48.3132,48.372,48.1369,48.1516,92300.0
2011-10-07 15:40:00,65.54,65.57,65.14,65.2,167000.0,48.1443,48.1663,47.8504,47.8945,167000.0
2011-10-07 15:50:00,65.2,65.26,64.77,64.87,205500.0,47.8945,47.9386,47.5786,47.6521,205500.0
2011-10-10 09:30:00,66.06,66.32,66.03,66.21,72100.0,48.5262,48.7172,48.5042,48.6364,72100.0
2011-10-10 09:40:00,66.22,66.48,65.83,65.93,77100.0,48.6438,48.8348,48.3573,48.4307,77100.0
2011-10-10 09:50:00,65.92,66.04,65.91,66.0,72300.0,48.4234,48.5115,48.416,48.4822,72300.0
2011-10-10 10:00:00,66.0,66.03,65.77,65.8,63100.0,48.4822,48.5042,48.3132,48.3352,63100.0
2011-10-10 10:10:00,65.82,66.15,65.82,66.07,73100.0,48.3499,48.5923,48.3499,48.5336,73100.0
2011-10-10 10:20:00,66.08,66.11,65.99,65.99,75500.0,48.5409,48.563,48.4748,48.4748,75500.0
2011-10-10 10:30:00,66.03,66.05,65.92,65.94,23200.0,48.5042,48.5189,48.4234,48.4381,23200.0
2011-10-10 10:40:00,65.95,66.24,65.9,65.99,46400.0,48.4454,48.6585,48.4087,48.4748,46400.0
2011-10-10 10:50:00,65.98,66.13,65.96,66.05,83100.0,48.4675,48.5777,48.4528,48.5189,83100.0
2011-10-10 11:00:00,66.05,66.11,65.98,66.1,37400.0,48.5189,48.563,48.4675,48.5556,37400.0
2011-10-10 11:10:00,66.08,66.15,66.05,66.09,21900.0,48.5409,48.5923,48.5189,48.5483,21900.0
2011-10-10 11:20:00,66.09,66.19,66.04,66.19,21400.0,48.5483,48.6217,48.5115,48.6217,21400.0
2011-10-10 11:30:00,66.22,66.25,66.18,66.24,16000.0,48.6438,48.6658,48.6144,48.6585,16000.0
2011-10-10 11:40:00,66.23,66.39,66.22,66.35,26200.0,48.6511,48.7686,48.6438,48.7393,26200.0
2011-10-10 11:50:00,66.35,66.49,66.35,66.43,21300.0,48.7393,48.8421,48.7393,48.798,21300.0
2011-10-10 12:00:00,66.44,66.47,66.37,66.43,31300.0,48.8054,48.8274,48.754,48.798,31300.0
2011-10-10 12:10:00,66.44,66.78,66.42,66.73,87300.0,48.8054,49.0551,48.7907,49.0184,87300.0
2011-10-10 12:20:00,66.72,66.72,66.51,66.54,19100.0,49.0111,49.0111,48.8568,48.8788,19100.0
2011-10-10 12:30:00,66.53,66.55,66.51,66.52,18200.0,48.8715,48.8862,48.8568,48.8641,18200.0
2011-10-10 12:40:00,66.53,66.65,66.53,66.62,18100.0,48.8715,48.9596,48.8715,48.9376,18100.0
2011-10-10 12:50:00,66.6,66.61,66.53,66.58,16200.0,48.9229,48.9303,48.8715,48.9082,16200.0
2011-10-10 13:00:00,66.6,66.69,66.57,66.69,27700.0,48.9229,48.989,48.9009,48.989,27700.0
2011-10-10 13:10:00,66.69,66.78,66.65,66.78,17200.0,48.989,49.0551,48.9596,49.0551,17200.0
2011-10-10 13:20:00,66.78,66.95,66.73,66.77,40700.0,49.0551,49.18,49.0184,49.0478,40700.0
2011-10-10 13:30:00,66.76,66.78,66.71,66.78,18900.0,49.0404,49.0551,49.0037,49.0551,18900.0
2011-10-10 13:40:00,66.78,66.91,66.77,66.87,39800.0,49.0551,49.1506,49.0478,49.1212,39800.0
2011-10-10 13:50:00,66.87,66.96,66.78,66.94,14700.0,49.1212,49.1874,49.0551,49.1727,14700.0
2011-10-10 14:00:00,66.91,66.97,66.67,66.72,29700.0,49.1506,49.1947,48.9743,49.0111,29700.0
2011-10-10 14:10:00,66.73,66.83,66.7,66.8,24300.0,49.0184,49.0919,48.9964,49.0698,24300.0
2011-10-10 14:20:00,66.79,66.98,66.77,66.88,17700.0,49.0625,49.202,49.0478,49.1286,17700.0
2011-10-10 14:30:00,66.87,66.94,66.82,66.82,16200.0,49.1212,49.1727,49.0845,49.0845,16200.0
2011-10-10 14:40:00,66.81,66.86,66.74,66.75,24500.0,49.0772,49.1139,49.0257,49.0331,24500.0
2011-10-10 14:50:00,66.75,66.84,66.73,66.77,33200.0,49.0331,49.0992,49.0184,49.0478,33200.0
2011-10-10 15:00:00,66.77,66.78,66.72,66.76,47300.0,49.0478,49.0551,49.0111,49.0404,47300.0
2011-10-10 15:10:00,66.77,66.92,66.72,66.83,79000.0,49.0478,49.158,49.0111,49.0919,79000.0
2011-10-10 15:20:00,66.83,66.92,66.75,66.8,97800.0,49.0919,49.158,49.0331,49.0698,97800.0
2011-10-10 15:30:00,66.8,67.04,66.74,66.86,139200.0,49.0698,49.2461,49.0257,49.1139,139200.0
2011-10-10 15:40:00,66.86,67.16,66.76,67.13,135100.0,49.1139,49.3343,49.0404,49.3122,135100.0
2011-10-10 15:50:00,67.14,67.48,67.14,67.47,230500.0,49.3196,49.5693,49.3196,49.562,230500.0
2011-10-11 09:30:00,66.63,67.04,66.2,66.7,178400.0,48.9449,49.2461,48.6291,48.9964,178400.0
2011-10-11 09:40:00,66.67,67.12,66.57,67.09,75400.0,48.9743,49.3049,48.9009,49.2829,75400.0
2011-10-11 09:50:00,67.06,67.44,67.03,67.23,78500.0,49.2608,49.54,49.2388,49.3857,78500.0
2011-10-11 10:00:00,67.21,67.55,67.14,67.55,68400.0,49.371,49.6208,49.3196,49.6208,68400.0
2011-10-11 10:10:00,67.54,67.85,67.54,67.75,38200.0,49.6134,49.8411,49.6134,49.7677,38200.0
2011-10-11 10:20:00,67.74,67.97,67.72,67.92,154000.0,49.7603,49.9293,49.7456,49.8926,154000.0
2011-10-11 10:30:00,67.91,67.94,67.85,67.86,73600.0,49.8852,49.9072,49.8411,49.8485,73600.0
2011-10-11 10:40:00,67.88,67.98,67.85,67.91,58200.0,49.8632,49.9366,49.8411,49.8852,58200.0
2011-10-11 10:50:00,67.93,68.15,67.91,68.14,134900.0,49.8999,50.0615,49.8852,50.0542,134900.0
2011-10-11 11:00:00,68.14,68.31,68.14,68.3,187800.0,50.0542,50.179,50.0542,50.1717,187800.0
2011-10-11 11:10:00,68.29,68.31,68.05,68.05,129800.0,50.1643,50.179,49.988,49.988,129800.0
2011-10-11 11:20:00,68.05,68.2,68.02,68.16,75400.0,49.988,50.0982,49.966,50.0689,75400.0
2011-10-11 11:30:00,68.16,68.22,68.15,68.17,43700.0,50.0689,50.1129,50.0615,50.0762,43700.0
2011-10-11 11:40:00,68.17,68.22,68.13,68.17,66700.0,50.0762,50.1129,50.0468,50.0762,66700.0
2011-10-11 11:50:00,68.18,68.21,68.17,68.18,78400.0,50.0835,50.1056,50.0762,50.0835,78400.0
2011-10-11 12:00:00,68.19,68.22,68.15,68.19,75400.0,50.0909,50.1129,50.0615,50.0909,75400.0
2011-10-11 12:10:00,68.19,68.21,68.15,68.17,67300.0,50.0909,50.1056,50.0615,50.0762,67300.0
2011-10-11 12:20:00,68.18,68.21,68.16,68.2,64800.0,50.0835,50.1056,50.0689,50.0982,64800.0
2011-10-11 12:30:00,68.2,68.2,67.86,67.86,38500.0,50.0982,50.0982,49.8485,49.8485,38500.0
2011-10-11 12:40:00,67.86,67.88,67.66,67.68,28000.0,49.8485,49.8632,49.7016,49.7163,28000.0
2011-10-11 12:50:00,67.67,67.77,67.62,67.76,21500.0,49.7089,49.7824,49.6722,49.775,21500.0
2011-10-11 13:00:00,67.75,67.84,67.64,67.76,22800.0,49.7677,49.8338,49.6869,49.775,22800.0
2011-10-11 13:10:00,67.76,67.85,67.56,67.72,62100.0,49.775,49.8411,49.6281,49.7456,62100.0
2011-10-11 13:20:00,67.73,67.93,67.65,67.89,46000.0,49.753,49.8999,49.6942,49.8705,46000.0
2011-10-11 13:30:00,67.92,67.93,67.78,67.8,20800.0,49.8926,49.8999,49.7897,49.8044,20800.0
2011-10-11 13:40:00,67.78,67.82,67.64,67.66,21900.0,49.7897,49.8191,49.6869,49.7016,21900.0
2011-10-11 13:50:00,67.67,67.94,67.67,67.94,28400.0,49.7089,49.9072,49.7089,49.9072,28400.0
2011-10-11 14:00:00,67.93,67.94,67.71,67.72,26700.0,49.8999,49.9072,49.7383,49.7456,26700.0
2011-10-11 14:10:00,67.73,67.87,67.71,67.79,29900.0,49.753,49.8558,49.7383,49.7971,29900.0
2011-10-11 14:20:00,67.79,67.83,67.57,67.64,39400.0,49.7971,49.8264,49.6354,49.6869,39400.0
2011-10-11 14:30:00,67.65,67.7,67.5,67.52,43700.0,49.6942,49.7309,49.584,49.5987,43700.0
2011-10-11 14:40:00,67.55,67.59,67.41,67.43,36100.0,49.6208,49.6501,49.5179,49.5326,36100.0
2011-10-11 14:50:00,67.45,67.61,67.29,67.53,37800.0,49.5473,49.6648,49.4298,49.6061,37800.0
2011-10-11 15:00:00,67.55,67.75,67.53,67.72,59400.0,49.6208,49.7677,49.6061,49.7456,59400.0
2011-10-11 15:10:00,67.73,67.73,67.51,67.56,51300.0,49.753,49.753,49.5914,49.6281,51300.0
2011-10-11 15:20:00,67.56,67.56,67.28,67.28,92700.0,49.6281,49.6281,49.4224,49.4224,92700.0
2011-10-11 15:30:00,67.28,67.67,67.28,67.56,115700.0,49.4224,49.7089,49.4224,49.6281,115700.0
2011-10-11 15:40:00,67.58,67.65,67.33,67.35,156800.0,49.6428,49.6942,49.4592,49.4738,156800.0
2011-10-11 15:50:00,67.35,67.41,67.06,67.25,276900.0,49.4738,49.5179,49.2608,49.4004,276900.0
2011-10-12 09:30:00,67.33,67.72,67.04,67.07,161300.0,49.4592,49.7456,49.2461,49.2682,161300.0
2011-10-12 09:40:00,67.07,67.24,66.83,67.11,147400.0,49.2682,49.393,49.0919,49.2975,147400.0
2011-10-12 09:50:00,67.11,67.29,66.8,67.29,64400.0,49.2975,49.4298,49.0698,49.4298,64400.0
2011-10-12 10:00:00,67.22,68.01,67.17,67.98,77700.0,49.3783,49.9587,49.3416,49.9366,77700.0
2011-10-12 10:10:00,67.97,68.35,67.91,68.29,54200.0,49.9293,50.2084,49.8852,50.1643,54200.0
2011-10-12 10:20:00,68.29,68.32,68.14,68.31,29300.0,50.1643,50.1864,50.0542,50.179,29300.0
2011-10-12 10:30:00,68.31,68.49,68.27,68.47,37700.0,50.179,50.3113,50.1497,50.2966,37700.0
2011-10-12 10:40:00,68.48,68.49,68.26,68.41,51600.0,50.3039,50.3113,50.1423,50.2525,51600.0
2011-10-12 10:50:00,68.39,68.39,68.04,68.04,35900.0,50.2378,50.2378,49.9807,49.9807,35900.0
2011-10-12 11:00:00,68.07,68.16,67.94,68.01,50900.0,50.0027,50.0689,49.9072,49.9587,50900.0
2011-10-12 11:10:00,68.01,68.2,68.0,68.06,30600.0,49.9587,50.0982,49.9513,49.9954,30600.0
2011-10-12 11:20:00,68.06,68.07,67.91,67.97,24200.0,49.9954,50.0027,49.8852,49.9293,24200.0
2011-10-12 11:30:00,67.96,68.06,67.93,67.93,24600.0,49.9219,49.9954,49.8999,49.8999,24600.0
2011-10-12 11:40:00,67.92,67.92,67.8,67.86,27100.0,49.8926,49.8926,49.8044,49.8485,27100.0
2011-10-12 11:50:00,67.86,67.98,67.78,67.8,22800.0,49.8485,49.9366,49.7897,49.8044,22800.0
2011-10-12 12:00:00,67.8,67.87,67.67,67.69,28400.0,49.8044,49.8558,49.7089,49.7236,28400.0
2011-10-12 12:10:00,67.66,67.73,67.6,67.66,22200.0,49.7016,49.753,49.6575,49.7016,22200.0
2011-10-12 12:20:00,67.65,67.87,67.65,67.87,26500.0,49.6942,49.8558,49.6942,49.8558,26500.0
2011-10-12 12:30:00,67.87,67.96,67.82,67.85,22100.0,49.8558,49.9219,49.8191,49.8411,22100.0
2011-10-12 12:40:00,67.85,67.9,67.78,67.84,24100.0,49.8411,49.8779,49.7897,49.8338,24100.0
2011-10-12 12:50:00,67.85,67.96,67.81,67.86,28900.0,49.8411,49.9219,49.8117,49.8485,28900.0
2011-10-12 13:00:00,67.88,67.94,67.77,67.8,83400.0,49.8632,49.9072,49.7824,49.8044,83400.0
2011-10-12 13:10:00,67.78,67.93,67.78,67.9,49000.0,49.7897,49.8999,49.7897,49.8779,49000.0
2011-10-12 13:20:00,67.93,68.03,67.84,67.84,26400.0,49.8999,49.9734,49.8338,49.8338,26400.0
2011-10-12 13:30:00,67.85,68.0,67.84,67.94,30400.0,49.8411,49.9513,49.8338,49.9072,30400.0
2011-10-12 13:40:00,67.93,67.98,67.75,67.75,32500.0,49.8999,49.9366,49.7677,49.7677,32500.0
2011-10-12 13:50:00,67.77,67.79,67.64,67.68,33200.0,49.7824,49.7971,49.6869,49.7163,33200.0
2011-10-12 14:00:00,67.69,67.85,67.62,67.83,68000.0,49.7236,49.8411,49.6722,49.8264,68000.0
2011-10-12 14:10:00,67.84,67.94,67.7,67.74,36200.0,49.8338,49.9072,49.7309,49.7603,36200.0
2011-10-12 14:20:00,67.76,67.78,67.62,67.75,29200.0,49.775,49.7897,49.6722,49.7677,29200.0
2011-10-12 14:30:00,67.75,67.94,67.74,67.82,42300.0,49.7677,49.9072,49.7603,49.8191,42300.0
2011-10-12 14:40:00,67.85,67.94,67.77,67.92,38600.0,49.8411,49.9072,49.7824,49.8926,38600.0
2011-10-12 14:50:00,67.93,67.94,67.55,67.62,50800.0,49.8999,49.9072,49.6208,49.6722,50800.0
2011-10-12 15:00:00,67.61,67.77,67.52,67.57,64400.0,49.6648,49.7824,49.5987,49.6354,64400.0
2011-10-12 15:10:00,67.56,67.69,67.45,67.56,78900.0,49.6281,49.7236,49.5473,49.6281,78900.0
2011-10-12 15:20:00,67.56,67.61,67.43,67.56,55500.0,49.6281,49.6648,49.5326,49.6281,55500.0
2011-10-12 15:30:00,67.59,67.71,67.49,67.67,97900.0,49.6501,49.7383,49.5767,49.7089,97900.0
2011-10-12 15:40:00,67.64,67.84,67.3,67.37,124700.0,49.6869,49.8338,49.4371,49.4885,124700.0
2011-10-12 15:50:00,67.37,67.53,67.32,67.4,226900.0,49.4885,49.6061,49.4518,49.5106,226900.0
2011-10-13 09:30:00,66.94,67.68,66.71,67.26,174400.0,49.1727,49.7163,49.0037,49.4077,174400.0
2011-10-13 09:40:00,67.26,67.36,66.91,66.95,95900.0,49.4077,49.4812,49.1506,49.18,95900.0
2011-10-13 09:50:00,66.99,66.99,66.54,66.61,48900.0,49.2094,49.2094,48.8788,48.9303,48900.0
2011-10-13 10:00:00,66.6,66.7,66.26,66.68,79000.0,48.9229,48.9964,48.6732,48.9817,79000.0
2011-10-13 10:10:00,66.68,66.93,66.57,66.61,41100.0,48.9817,49.1653,48.9009,48.9303,41100.0
2011-10-13 10:20:00,66.59,66.87,66.59,66.68,29200.0,48.9156,49.1212,48.9156,48.9817,29200.0
2011-10-13 10:30:00,66.66,66.87,66.61,66.79,37700.0,48.967,49.1212,48.9303,49.0625,37700.0
2011-10-13 10:40:00,66.8,66.82,66.62,66.7,28100.0,49.0698,49.0845,48.9376,48.9964,28100.0
2011-10-13 10:50:00,66.71,66.78,66.52,66.52,27200.0,49.0037,49.0551,48.8641,48.8641,27200.0
2011-10-13 11:00:00,66.54,66.73,66.45,66.68,77900.0,48.8788,49.0184,48.8127,48.9817,77900.0
2011-10-13 11:10:00,66.68,66.87,66.44,66.46,52100.0,48.9817,49.1212,48.8054,48.8201,52100.0
2011-10-13 11:20:00,66.44,66.72,66.44,66.59,40300.0,48.8054,49.0111,48.8054,48.9156,40300.0
2011-10-13 11:30:00,66.6,66.73,66.58,66.68,68900.0,48.9229,49.0184,48.9082,48.9817,68900.0
2011-10-13 11:40:00,66.69,66.71,66.57,66.59,109500.0,48.989,49.0037,48.9009,48.9156,109500.0
2011-10-13 11:50:00,66.54,66.64,66.48,66.57,27600.0,48.8788,48.9523,48.8348,48.9009,27600.0
2011-10-13 12:00:00,66.57,66.71,66.54,66.6,31900.0,48.9009,49.0037,48.8788,48.9229,31900.0
2011-10-13 12:10:00,66.61,66.64,66.5,66.59,17100.0,48.9303,48.9523,48.8495,48.9156,17100.0
2011-10-13 12:20:00,66.58,66.68,66.48,66.55,26000.0,48.9082,48.9817,48.8348,48.8862,26000.0
2011-10-13 12:30:00,66.53,66.66,66.52,66.64,27000.0,48.8715,48.967,48.8641,48.9523,27000.0
2011-10-13 12:40:00,66.63,66.68,66.6,66.6,24600.0,48.9449,48.9817,48.9229,48.9229,24600.0
2011-10-13 12:50:00,66.6,66.71,66.6,66.69,56600.0,48.9229,49.0037,48.9229,48.989,56600.0
2011-10-13 13:00:00,66.7,66.76,66.59,66.69,73400.0,48.9964,49.0404,48.9156,48.989,73400.0
2011-10-13 13:10:00,66.7,66.94,66.69,66.85,31300.0,48.9964,49.1727,48.989,49.1066,31300.0
2011-10-13 13:20:00,66.84,67.01,66.76,67.0,39100.0,49.0992,49.2241,49.0404,49.2167,39100.0
2011-10-13 13:30:00,66.99,67.17,66.95,67.1,27500.0,49.2094,49.3416,49.18,49.2902,27500.0
2011-10-13 13:40:00,67.1,67.15,66.97,67.04,23900.0,49.2902,49.3269,49.1947,49.2461,23900.0
2011-10-13 13:50:00,67.04,67.04,66.8,66.87,25600.0,49.2461,49.2461,49.0698,49.1212,25600.0
2011-10-13 14:00:00,66.86,66.91,66.78,66.89,21400.0,49.1139,49.1506,49.0551,49.1359,21400.0
2011-10-13 14:10:00,66.9,67.02,66.83,67.01,43200.0,49.1433,49.2314,49.0919,49.2241,43200.0
2011-10-13 14:20:00,67.0,67.1,66.94,67.03,93700.0,49.2167,49.2902,49.1727,49.2388,93700.0
2011-10-13 14:30:00,67.02,67.08,66.97,67.01,38000.0,49.2314,49.2755,49.1947,49.2241,38000.0
2011-10-13 14:40:00,67.01,67.47,66.97,67.47,45300.0,49.2241,49.562,49.1947,49.562,45300.0
2011-10-13 14:50:00,67.47,67.53,67.37,67.48,62800.0,49.562,49.6061,49.4885,49.5693,62800.0
2011-10-13 15:00:00,67.48,67.55,67.36,67.4,90000.0,49.5693,49.6208,49.4812,49.5106,90000.0
2011-10-13 15:10:00,67.4,67.48,67.24,67.41,67300.0,49.5106,49.5693,49.393,49.5179,67300.0
2011-10-13 15:20:00,67.42,67.42,66.94,67.0,61300.0,49.5253,49.5253,49.1727,49.2167,61300.0
2011-10-13 15:30:00,67.01,67.09,66.84,66.85,89100.0,49.2241,49.2829,49.0992,49.1066,89100.0
2011-10-13 15:40:00,66.87,67.04,66.84,66.96,107600.0,49.1212,49.2461,49.0992,49.1874,107600.0
2011-10-13 15:50:00,66.97,67.14,66.94,67.03,149200.0,49.1947,49.3196,49.1727,49.2388,149200.0
2011-10-14 09:30:00,67.55,68.29,67.45,67.95,116700.0,49.6208,50.1643,49.5473,49.9146,116700.0
2011-10-14 09:40:00,67.98,68.06,67.86,67.93,65400.0,49.9366,49.9954,49.8485,49.8999,65400.0
2011-10-14 09:50:00,67.92,68.1,67.88,68.05,38500.0,49.8926,50.0248,49.8632,49.988,38500.0
2011-10-14 10:00:00,68.03,68.1,67.67,67.7,79200.0,49.9734,50.0248,49.7089,49.7309,79200.0
2011-10-14 10:10:00,67.69,67.86,67.61,67.66,50000.0,49.7236,49.8485,49.6648,49.7016,50000.0
2011-10-14 10:20:00,67.66,67.93,67.63,67.64,51200.0,49.7016,49.8999,49.6795,49.6869,51200.0
2011-10-14 10:30:00,67.64,67.76,67.55,67.57,27400.0,49.6869,49.775,49.6208,49.6354,27400.0
2011-10-14 10:40:00,67.6,67.77,67.55,67.59,27800.0,49.6575,49.7824,49.6208,49.6501,27800.0
2011-10-14 10:50:00,67.61,67.69,67.48,67.62,44500.0,49.6648,49.7236,49.5693,49.6722,44500.0
2011-10-14 11:00:00,67.61,67.66,67.51,67.55,39700.0,49.6648,49.7016,49.5914,49.6208,39700.0
2011-10-14 11:10:00,67.56,67.59,67.3,67.54,35500.0,49.6281,49.6501,49.4371,49.6134,35500.0
2011-10-14 11:20:00,67.55,67.56,67.1,67.17,45800.0,49.6208,49.6281,49.2902,49.3416,45800.0
2011-10-14 11:30:00,67.16,67.34,67.16,67.2,31700.0,49.3343,49.4665,49.3343,49.3637,31700.0
2011-10-14 11:40:00,67.18,67.39,67.18,67.3,15700.0,49.349,49.5032,49.349,49.4371,15700.0
2011-10-14 11:50:00,67.28,67.45,67.25,67.35,19900.0,49.4224,49.5473,49.4004,49.4738,19900.0
2011-10-14 12:00:00,67.35,67.35,67.15,67.22,28100.0,49.4738,49.4738,49.3269,49.3783,28100.0
2011-10-14 12:10:00,67.23,67.3,67.19,67.23,15400.0,49.3857,49.4371,49.3563,49.3857,15400.0
2011-10-14 12:20:00,67.25,67.33,67.15,67.28,16400.0,49.4004,49.4592,49.3269,49.4224,16400.0
2011-10-14 12:30:00,67.27,67.46,67.25,67.33,30400.0,49.4151,49.5546,49.4004,49.4592,30400.0
2011-10-14 12:40:00,67.34,67.48,67.34,67.42,13400.0,49.4665,49.5693,49.4665,49.5253,13400.0
2011-10-14 12:50:00,67.4,67.49,67.35,67.45,12400.0,49.5106,49.5767,49.4738,49.5473,12400.0
2011-10-14 13:00:00,67.44,67.61,67.44,67.59,8400.0,49.54,49.6648,49.54,49.6501,8400.0
2011-10-14 13:10:00,67.59,67.74,67.53,67.63,24600.0,49.6501,49.7603,49.6061,49.6795,24600.0
2011-10-14 13:20:00,67.62,67.65,67.42,67.45,25500.0,49.6722,49.6942,49.5253,49.5473,25500.0
2011-10-14 13:30:00,67.43,67.44,67.35,67.37,14700.0,49.5326,49.54,49.4738,49.4885,14700.0
2011-10-14 13:40:00,67.37,67.58,67.37,67.57,13300.0,49.4885,49.6428,49.4885,49.6354,13300.0
2011-10-14 13:50:00,67.56,67.72,67.5,67.65,75700.0,49.6281,49.7456,49.584,49.6942,75700.0
2011-10-14 14:00:00,67.65,67.7,67.56,67.59,12600.0,49.6942,49.7309,49.6281,49.6501,12600.0
2011-10-14 14:10:00,67.57,67.68,67.54,67.66,13700.0,49.6354,49.7163,49.6134,49.7016,13700.0
2011-10-14 14:20:00,67.66,67.74,67.6,67.67,75800.0,49.7016,49.7603,49.6575,49.7089,75800.0
2011-10-14 14:30:00,67.67,67.69,67.5,67.56,24500.0,49.7089,49.7236,49.584,49.6281,24500.0
2011-10-14 14:40:00,67.56,67.64,67.56,67.58,17300.0,49.6281,49.6869,49.6281,49.6428,17300.0
2011-10-14 14:50:00,67.58,67.77,67.55,67.77,27700.0,49.6428,49.7824,49.6208,49.7824,27700.0
2011-10-14 15:00:00,67.82,67.84,67.73,67.73,20800.0,49.8191,49.8338,49.753,49.753,20800.0
2011-10-14 15:10:00,67.74,67.83,67.67,67.83,18100.0,49.7603,49.8264,49.7089,49.8264,18100.0
2011-10-14 15:20:00,67.83,67.96,67.83,67.94,26100.0,49.8264,49.9219,49.8264,49.9072,26100.0
2011-10-14 15:30:00,67.94,68.12,67.85,67.85,52700.0,49.9072,50.0395,49.8411,49.8411,52700.0
2011-10-14 15:40:00,67.85,67.97,67.64,67.74,61300.0,49.8411,49.9293,49.6869,49.7603,61300.0
2011-10-14 15:50:00,67.76,68.26,67.65,68.18,305000.0,49.775,50.1423,49.6942,50.0835,305000.0
2011-10-17 09:30:00,68.06,68.06,67.54,67.56,53700.0,49.9954,49.9954,49.6134,49.6281,53700.0
2011-10-17 09:40:00,67.53,67.69,67.36,67.41,48400.0,49.6061,49.7236,49.4812,49.5179,48400.0
2011-10-17 09:50:00,67.4,67.59,67.05,67.14,75300.0,49.5106,49.6501,49.2535,49.3196,75300.0
2011-10-17 10:00:00,67.11,67.2,66.91,67.03,57500.0,49.2975,49.3637,49.1506,49.2388,57500.0
2011-10-17 10:10:00,67.03,67.09,66.76,66.88,74700.0,49.2388,49.2829,49.0404,49.1286,74700.0
2011-10-17 10:20:00,66.89,66.96,66.81,66.87,23200.0,49.1359,49.1874,49.0772,49.1212,23200.0
2011-10-17 10:30:00,66.87,67.11,66.85,67.11,28100.0,49.1212,49.2975,49.1066,49.2975,28100.0
2011-10-17 10:40:00,67.11,67.11,66.63,66.73,73800.0,49.2975,49.2975,48.9449,49.0184,73800.0
2011-10-17 10:50:00,66.71,66.94,66.63,66.9,34700.0,49.0037,49.1727,48.9449,49.1433,34700.0
2011-10-17 11:00:00,66.89,66.92,66.74,66.92,18700.0,49.1359,49.158,49.0257,49.158,18700.0
2011-10-17 11:10:00,66.94,66.94,66.8,66.82,23000.0,49.1727,49.1727,49.0698,49.0845,23000.0
2011-10-17 11:20:00,66.82,67.11,66.82,67.06,45800.0,49.0845,49.2975,49.0845,49.2608,45800.0
2011-10-17 11:30:00,67.04,67.06,66.88,66.89,19100.0,49.2461,49.2608,49.1286,49.1359,19100.0
2011-10-17 11:40:00,66.89,66.89,66.7,66.71,26300.0,49.1359,49.1359,48.9964,49.0037,26300.0
2011-10-17 11:50:00,66.72,66.92,66.71,66.81,14500.0,49.0111,49.158,49.0037,49.0772,14500.0
2011-10-17 12:00:00,66.78,66.83,66.7,66.74,16000.0,49.0551,49.0919,48.9964,49.0257,16000.0
2011-10-17 12:10:00,66.73,66.73,66.59,66.71,11000.0,49.0184,49.0184,48.9156,49.0037,11000.0
2011-10-17 12:20:00,66.72,66.72,66.59,66.65,13600.0,49.0111,49.0111,48.9156,48.9596,13600.0
2011-10-17 12:30:00,66.64,66.72,66.56,66.66,15500.0,48.9523,49.0111,48.8935,48.967,15500.0
2011-10-17 12:40:00,66.64,66.79,66.52,66.55,18500.0,48.9523,49.0625,48.8641,48.8862,18500.0
2011-10-17 12:50:00,66.57,66.74,66.5,66.5,27800.0,48.9009,49.0257,48.8495,48.8495,27800.0
2011-10-17 13:00:00,66.5,66.52,66.38,66.45,42700.0,48.8495,48.8641,48.7613,48.8127,42700.0
2011-10-17 13:10:00,66.45,66.56,66.4,66.56,25700.0,48.8127,48.8935,48.776,48.8935,25700.0
2011-10-17 13:20:00,66.58,66.6,66.46,66.47,9900.0,48.9082,48.9229,48.8201,48.8274,9900.0
2011-10-17 13:30:00,66.49,66.49,66.29,66.41,32000.0,48.8421,48.8421,48.6952,48.7833,32000.0
2011-10-17 13:40:00,66.41,66.6,66.41,66.43,30100.0,48.7833,48.9229,48.7833,48.798,30100.0
2011-10-17 13:50:00,66.43,66.57,66.43,66.57,18700.0,48.798,48.9009,48.798,48.9009,18700.0
2011-10-17 14:00:00,66.52,66.63,66.35,66.38,26600.0,48.8641,48.9449,48.7393,48.7613,26600.0
2011-10-17 14:10:00,66.37,66.57,66.36,66.56,21200.0,48.754,48.9009,48.7466,48.8935,21200.0
2011-10-17 14:20:00,66.57,66.6,66.46,66.5,19400.0,48.9009,48.9229,48.8201,48.8495,19400.0
2011-10-17 14:30:00,66.47,66.52,66.36,66.38,33900.0,48.8274,48.8641,48.7466,48.7613,33900.0
2011-10-17 14:40:00,66.41,66.53,66.4,66.51,30600.0,48.7833,48.8715,48.776,48.8568,30600.0
2011-10-17 14:50:00,66.51,66.73,66.41,66.73,29800.0,48.8568,49.0184,48.7833,49.0184,29800.0
2011-10-17 15:00:00,66.72,66.87,66.62,66.63,26600.0,49.0111,49.1212,48.9376,48.9449,26600.0
2011-10-17 15:10:00,66.63,66.82,66.62,66.62,31100.0,48.9449,49.0845,48.9376,48.9376,31100.0
2011-10-17 15:20:00,66.63,66.66,66.52,66.6,32800.0,48.9449,48.967,48.8641,48.9229,32800.0
2011-10-17 15:30:00,66.62,66.69,66.36,66.39,57600.0,48.9376,48.989,48.7466,48.7686,57600.0
2011-10-17 15:40:00,66.42,66.87,66.4,66.62,97500.0,48.7907,49.1212,48.776,48.9376,97500.0
2011-10-17 15:50:00,66.63,66.65,66.26,66.42,219200.0,48.9449,48.9596,48.6732,48.7907,219200.0
2011-10-18 09:30:00,66.3,66.84,66.29,66.69,42700.0,48.7025,49.0992,48.6952,48.989,42700.0
2011-10-18 09:40:00,66.76,66.87,66.41,66.41,45100.0,49.0404,49.1212,48.7833,48.7833,45100.0
2011-10-18 09:50:00,66.42,66.6,66.36,66.57,51500.0,48.7907,48.9229,48.7466,48.9009,51500.0
2011-10-18 10:00:00,66.6,66.75,66.18,66.75,57600.0,48.9229,49.0331,48.6144,49.0331,57600.0
2011-10-18 10:10:00,66.73,66.99,66.46,66.46,37500.0,49.0184,49.2094,48.8201,48.8201,37500.0
2011-10-18 10:20:00,66.46,67.19,66.46,67.19,36900.0,48.8201,49.3563,48.8201,49.3563,36900.0
2011-10-18 10:30:00,67.21,67.24,67.01,67.04,36100.0,49.371,49.393,49.2241,49.2461,36100.0
2011-10-18 10:40:00,67.06,67.46,67.06,67.41,29100.0,49.2608,49.5546,49.2608,49.5179,29100.0
2011-10-18 10:50:00,67.44,67.65,67.4,67.48,28400.0,49.54,49.6942,49.5106,49.5693,28400.0
2011-10-18 11:00:00,67.48,67.64,67.42,67.62,28000.0,49.5693,49.6869,49.5253,49.6722,28000.0
2011-10-18 11:10:00,67.61,67.67,67.49,67.55,38800.0,49.6648,49.7089,49.5767,49.6208,38800.0
2011-10-18 11:20:00,67.56,67.61,67.32,67.43,23400.0,49.6281,49.6648,49.4518,49.5326,23400.0
2011-10-18 11:30:00,67.43,67.87,67.43,67.84,36900.0,49.5326,49.8558,49.5326,49.8338,36900.0
2011-10-18 11:40:00,67.83,67.9,67.74,67.85,27300.0,49.8264,49.8779,49.7603,49.8411,27300.0
2011-10-18 11:50:00,67.86,67.96,67.77,67.84,32500.0,49.8485,49.9219,49.7824,49.8338,32500.0
2011-10-18 12:00:00,67.85,67.87,67.7,67.74,12800.0,49.8411,49.8558,49.7309,49.7603,12800.0
2011-10-18 12:10:00,67.76,67.77,67.55,67.56,14000.0,49.775,49.7824,49.6208,49.6281,14000.0
2011-10-18 12:20:00,67.58,67.69,67.58,67.66,23700.0,49.6428,49.7236,49.6428,49.7016,23700.0
2011-10-18 12:30:00,67.67,67.87,67.62,67.87,13400.0,49.7089,49.8558,49.6722,49.8558,13400.0
2011-10-18 12:40:00,67.88,68.05,67.88,68.0,19700.0,49.8632,49.988,49.8632,49.9513,19700.0
2011-10-18 12:50:00,68.0,68.07,67.95,67.96,52500.0,49.9513,50.0027,49.9146,49.9219,52500.0
2011-10-18 13:00:00,67.99,68.08,67.96,67.99,25400.0,49.944,50.0101,49.9219,49.944,25400.0
2011-10-18 13:10:00,67.99,68.01,67.9,67.92,20800.0,49.944,49.9587,49.8779,49.8926,20800.0
2011-10-18 13:20:00,67.91,68.0,67.84,68.0,18700.0,49.8852,49.9513,49.8338,49.9513,18700.0
2011-10-18 13:30:00,68.0,68.02,67.92,68.0,36500.0,49.9513,49.966,49.8926,49.9513,36500.0
2011-10-18 13:40:00,68.0,68.02,67.86,68.01,21500.0,49.9513,49.966,49.8485,49.9587,21500.0
2011-10-18 13:50:00,68.03,68.27,68.03,68.27,60200.0,49.9734,50.1497,49.9734,50.1497,60200.0
2011-10-18 14:00:00,68.26,68.32,68.13,68.32,50400.0,50.1423,50.1864,50.0468,50.1864,50400.0
2011-10-18 14:10:00,68.33,68.4,68.26,68.29,40000.0,50.1937,50.2451,50.1423,50.1643,40000.0
2011-10-18 14:20:00,68.3,68.3,68.12,68.14,78500.0,50.1717,50.1717,50.0395,50.0542,78500.0
2011-10-18 14:30:00,68.16,68.29,68.08,68.08,51000.0,50.0689,50.1643,50.0101,50.0101,51000.0
2011-10-18 14:40:00,68.08,68.21,68.06,68.14,43400.0,50.0101,50.1056,49.9954,50.0542,43400.0
2011-10-18 14:50:00,68.14,68.15,67.99,68.08,54300.0,50.0542,50.0615,49.944,50.0101,54300.0
2011-10-18 15:00:00,68.07,68.64,68.07,68.57,253800.0,50.0027,50.4214,50.0027,50.37,253800.0
2011-10-18 15:10:00,68.57,69.14,68.56,68.64,167300.0,50.37,50.7887,50.3627,50.4214,167300.0
2011-10-18 15:20:00,68.64,68.78,68.28,68.32,134100.0,50.4214,50.5243,50.157,50.1864,134100.0
2011-10-18 15:30:00,68.32,68.42,68.05,68.21,179200.0,50.1864,50.2598,49.988,50.1056,179200.0
2011-10-18 15:40:00,68.21,68.54,68.19,68.45,228400.0,50.1056,50.348,50.0909,50.2819,228400.0
2011-10-18 15:50:00,68.46,68.82,68.23,68.4,268400.0,50.2892,50.5537,50.1203,50.2451,268400.0
2011-10-19 09:30:00,68.47,68.99,68.38,68.97,93400.0,50.2966,50.6786,50.2305,50.6639,93400.0
2011-10-19 09:40:00,68.96,69.07,68.67,68.83,150800.0,50.6565,50.7373,50.4435,50.561,150800.0
2011-10-19 09:50:00,68.83,68.9,68.57,68.82,101500.0,50.561,50.6124,50.37,50.5537,101500.0
2011-10-19 10:00:00,68.81,68.83,68.65,68.74,100200.0,50.5463,50.561,50.4288,50.4949,100200.0
2011-10-19 10:10:00,68.75,68.97,68.58,68.96,112300.0,50.5023,50.6639,50.3774,50.6565,112300.0
2011-10-19 10:20:00,68.91,68.95,68.67,68.88,34200.0,50.6198,50.6492,50.4435,50.5977,34200.0
2011-10-19 10:30:00,68.89,68.91,68.54,68.67,55100.0,50.6051,50.6198,50.348,50.4435,55100.0
2011-10-19 10:40:00,68.67,68.76,68.4,68.55,47100.0,50.4435,50.5096,50.2451,50.3553,47100.0
2011-10-19 10:50:00,68.55,68.65,68.47,68.48,47700.0,50.3553,50.4288,50.2966,50.3039,47700.0
2011-10-19 11:00:00,68.46,68.49,68.31,68.42,55600.0,50.2892,50.3113,50.179,50.2598,55600.0
2011-10-19 11:10:00,68.41,68.46,68.25,68.26,43300.0,50.2525,50.2892,50.135,50.1423,43300.0
2011-10-19 11:20:00,68.24,68.38,68.15,68.15,69600.0,50.1276,50.2305,50.0615,50.0615,69600.0
2011-10-19 11:30:00,68.15,68.39,68.12,68.17,70200.0,50.0615,50.2378,50.0395,50.0762,70200.0
2011-10-19 11:40:00,68.16,68.22,68.0,68.07,62000.0,50.0689,50.1129,49.9513,50.0027,62000.0
2011-10-19 11:50:00,68.08,68.12,67.87,67.88,49200.0,50.0101,50.0395,49.8558,49.8632,49200.0
2011-10-19 12:00:00,67.87,67.9,67.7,67.73,63200.0,49.8558,49.8779,49.7309,49.753,63200.0
2011-10-19 12:10:00,67.72,68.0,67.68,67.98,41900.0,49.7456,49.9513,49.7163,49.9366,41900.0
2011-10-19 12:20:00,67.98,68.05,67.9,67.98,54400.0,49.9366,49.988,49.8779,49.9366,54400.0
2011-10-19 12:30:00,67.98,68.02,67.78,67.96,43900.0,49.9366,49.966,49.7897,49.9219,43900.0
2011-10-19 12:40:00,67.95,68.05,67.93,67.96,35300.0,49.9146,49.988,49.8999,49.9219,35300.0
2011-10-19 12:50:00,67.95,68.05,67.93,67.94,33100.0,49.9146,49.988,49.8999,49.9072,33100.0
2011-10-19 13:00:00,67.93,68.11,67.92,68.09,43900.0,49.8999,50.0321,49.8926,50.0174,43900.0
2011-10-19 13:10:00,68.09,68.11,67.97,68.05,62500.0,50.0174,50.0321,49.9293,49.988,62500.0
2011-10-19 13:20:00,68.06,68.16,68.0,68.0,30400.0,49.9954,50.0689,49.9513,49.9513,30400.0
2011-10-19 13:30:00,68.03,68.03,67.9,67.92,34400.0,49.9734,49.9734,49.8779,49.8926,34400.0
2011-10-19 13:40:00,67.91,67.92,67.7,67.74,53900.0,49.8852,49.8926,49.7309,49.7603,53900.0
2011-10-19 13:50:00,67.73,67.97,67.72,67.95,42600.0,49.753,49.9293,49.7456,49.9146,42600.0
2011-10-19 14:00:00,67.95,68.01,67.54,67.56,82500.0,49.9146,49.9587,49.6134,49.6281,82500.0
2011-10-19 14:10:00,67.55,67.68,67.51,67.6,77700.0,49.6208,49.7163,49.5914,49.6575,77700.0
2011-10-19 14:20:00,67.59,67.63,67.29,67.3,61100.0,49.6501,49.6795,49.4298,49.4371,61100.0
2011-10-19 14:30:00,67.29,67.42,67.18,67.36,66300.0,49.4298,49.5253,49.349,49.4812,66300.0
2011-10-19 14:40:00,67.37,67.73,67.21,67.58,80700.0,49.4885,49.753,49.371,49.6428,80700.0
2011-10-19 14:50:00,67.57,67.58,67.33,67.4,76000.0,49.6354,49.6428,49.4592,49.5106,76000.0
2011-10-19 15:00:00,67.38,67.43,67.22,67.39,85900.0,49.4959,49.5326,49.3783,49.5032,85900.0
2011-10-19 15:10:00,67.38,67.51,67.21,67.45,91100.0,49.4959,49.5914,49.371,49.5473,91100.0
2011-10-19 15:20:00,67.47,67.5,67.29,67.3,85800.0,49.562,49.584,49.4298,49.4371,85800.0
2011-10-19 15:30:00,67.3,67.56,67.25,67.37,122000.0,49.4371,49.6281,49.4004,49.4885,122000.0
2011-10-19 15:40:00,67.38,67.67,67.15,67.67,183300.0,49.4959,49.7089,49.3269,49.7089,183300.0
2011-10-19 15:50:00,67.66,67.66,67.3,67.38,192300.0,49.7016,49.7016,49.4371,49.4959,192300.0
2011-10-20 09:30:00,67.7,68.59,67.7,68.04,136600.0,49.7309,50.3847,49.7309,49.9807,136600.0
2011-10-20 09:40:00,68.06,68.27,67.93,68.21,122400.0,49.9954,50.1497,49.8999,50.1056,122400.0
2011-10-20 09:50:00,68.25,68.34,68.04,68.24,92300.0,50.135,50.2011,49.9807,50.1276,92300.0
2011-10-20 10:00:00,68.3,69.16,68.29,69.08,190400.0,50.1717,50.8034,50.1643,50.7447,190400.0
2011-10-20 10:10:00,69.07,69.2,68.97,69.02,87500.0,50.7373,50.8328,50.6639,50.7006,87500.0
2011-10-20 10:20:00,69.03,69.08,68.87,68.95,107200.0,50.7079,50.7447,50.5904,50.6492,107200.0
2011-10-20 10:30:00,68.96,69.0,68.65,68.78,126500.0,50.6565,50.6859,50.4288,50.5243,126500.0
2011-10-20 10:40:00,68.81,68.82,68.4,68.4,77600.0,50.5463,50.5537,50.2451,50.2451,77600.0
2011-10-20 10:50:00,68.37,68.56,68.16,68.16,68900.0,50.2231,50.3627,50.0689,50.0689,68900.0
2011-10-20 11:00:00,68.17,68.26,68.04,68.23,72400.0,50.0762,50.1423,49.9807,50.1203,72400.0
2011-10-20 11:10:00,68.23,68.33,68.14,68.24,32000.0,50.1203,50.1937,50.0542,50.1276,32000.0
2011-10-20 11:20:00,68.23,68.4,68.15,68.3,32500.0,50.1203,50.2451,50.0615,50.1717,32500.0
2011-10-20 11:30:00,68.32,68.38,68.18,68.23,55100.0,50.1864,50.2305,50.0835,50.1203,55100.0
2011-10-20 11:40:00,68.22,68.33,68.17,68.26,33400.0,50.1129,50.1937,50.0762,50.1423,33400.0
2011-10-20 11:50:00,68.28,68.28,68.0,68.09,53900.0,50.157,50.157,49.9513,50.0174,53900.0
2011-10-20 12:00:00,68.1,68.15,67.96,68.01,27400.0,50.0248,50.0615,49.9219,49.9587,27400.0
2011-10-20 12:10:00,67.99,68.0,67.77,67.8,35300.0,49.944,49.9513,49.7824,49.8044,35300.0
2011-10-20 12:20:00,67.83,67.94,67.81,67.93,25000.0,49.8264,49.9072,49.8117,49.8999,25000.0
2011-10-20 12:30:00,67.94,68.08,67.88,67.99,29900.0,49.9072,50.0101,49.8632,49.944,29900.0
2011-10-20 12:40:00,67.98,68.01,67.91,67.95,18300.0,49.9366,49.9587,49.8852,49.9146,18300.0
2011-10-20 12:50:00,67.97,68.25,67.95,68.21,26000.0,49.9293,50.135,49.9146,50.1056,26000.0
2011-10-20 13:00:00,68.21,68.42,68.16,68.34,30500.0,50.1056,50.2598,50.0689,50.2011,30500.0
2011-10-20 13:10:00,68.33,68.56,68.17,68.52,31300.0,50.1937,50.3627,50.0762,50.3333,31300.0
2011-10-20 13:20:00,68.52,68.84,68.48,68.61,39000.0,50.3333,50.5684,50.3039,50.3994,39000.0
2011-10-20 13:30:00,68.61,68.75,68.61,68.63,27900.0,50.3994,50.5023,50.3994,50.4141,27900.0
2011-10-20 13:40:00,68.62,68.82,68.47,68.63,70200.0,50.4068,50.5537,50.2966,50.4141,70200.0
2011-10-20 13:50:00,68.66,68.85,68.48,68.51,42200.0,50.4361,50.5757,50.3039,50.326,42200.0
2011-10-20 14:00:00,68.51,68.58,68.47,68.53,73400.0,50.326,50.3774,50.2966,50.3406,73400.0
2011-10-20 14:10:00,68.5,68.6,68.48,68.56,54500.0,50.3186,50.3921,50.3039,50.3627,54500.0
2011-10-20 14:20:00,68.55,68.71,68.49,68.63,39900.0,50.3553,50.4729,50.3113,50.4141,39900.0
2011-10-20 14:30:00,68.64,68.99,68.55,68.99,33900.0,50.4214,50.6786,50.3553,50.6786,33900.0
2011-10-20 14:40:00,68.98,69.07,68.93,69.03,66200.0,50.6712,50.7373,50.6345,50.7079,66200.0
2011-10-20 14:50:00,69.02,69.24,68.93,68.98,34200.0,50.7006,50.8622,50.6345,50.6712,34200.0
2011-10-20 15:00:00,68.97,69.01,68.88,68.93,37900.0,50.6639,50.6932,50.5977,50.6345,37900.0
2011-10-20 15:10:00,68.94,68.98,68.83,68.94,40800.0,50.6418,50.6712,50.561,50.6418,40800.0
2011-10-20 15:20:00,68.95,68.99,68.61,68.71,70100.0,50.6492,50.6786,50.3994,50.4729,70100.0
2011-10-20 15:30:00,68.7,68.78,68.55,68.6,56400.0,50.4655,50.5243,50.3553,50.3921,56400.0
2011-10-20 15:40:00,68.61,68.94,68.61,68.92,77100.0,50.3994,50.6418,50.3994,50.6271,77100.0
2011-10-20 15:50:00,68.91,68.93,68.7,68.78,130000.0,50.6198,50.6345,50.4655,50.5243,130000.0
2011-10-21 09:30:00,69.42,69.76,69.3,69.44,375800.0,50.9944,51.2442,50.9063,51.0091,375800.0
2011-10-21 09:40:00,69.38,69.66,69.31,69.62,50500.0,50.965,51.1707,50.9136,51.1413,50500.0
2011-10-21 09:50:00,69.58,69.59,69.42,69.57,30500.0,51.112,51.1193,50.9944,51.1046,30500.0
2011-10-21 10:00:00,69.56,69.63,69.49,69.61,28500.0,51.0973,51.1487,51.0458,51.134,28500.0
2011-10-21 10:10:00,69.65,69.98,69.63,69.98,58700.0,51.1634,51.4058,51.1487,51.4058,58700.0
2011-10-21 10:20:00,69.99,70.02,69.91,69.99,79800.0,51.4131,51.4352,51.3544,51.4131,79800.0
2011-10-21 10:30:00,70.02,70.21,70.02,70.08,63800.0,51.4352,51.5747,51.4352,51.4792,63800.0
2011-10-21 10:40:00,70.05,70.07,69.76,69.9,45600.0,51.4572,51.4719,51.2442,51.347,45600.0
2011-10-21 10:50:00,69.87,69.9,69.69,69.89,19600.0,51.325,51.347,51.1928,51.3397,19600.0
2011-10-21 11:00:00,69.89,69.99,69.87,69.94,22900.0,51.3397,51.4131,51.325,51.3764,22900.0
2011-10-21 11:10:00,69.94,70.29,69.94,70.16,80200.0,51.3764,51.6335,51.3764,51.538,80200.0
2011-10-21 11:20:00,70.14,70.27,70.14,70.23,28600.0,51.5233,51.6188,51.5233,51.5894,28600.0
2011-10-21 11:30:00,70.22,70.3,70.16,70.17,27600.0,51.5821,51.6408,51.538,51.5454,27600.0
2011-10-21 11:40:00,70.18,70.33,70.16,70.31,33200.0,51.5527,51.6629,51.538,51.6482,33200.0
2011-10-21 11:50:00,70.31,70.51,70.31,70.45,29000.0,51.6482,51.7951,51.6482,51.751,29000.0
2011-10-21 12:00:00,70.45,70.45,70.27,70.29,23600.0,51.751,51.751,51.6188,51.6335,23600.0
2011-10-21 12:10:00,70.3,70.36,70.25,70.28,25100.0,51.6408,51.6849,51.6041,51.6262,25100.0
2011-10-21 12:20:00,70.27,70.42,70.2,70.42,30800.0,51.6188,51.729,51.5674,51.729,30800.0
2011-10-21 12:30:00,70.4,70.42,70.21,70.23,27400.0,51.7143,51.729,51.5747,51.5894,27400.0
2011-10-21 12:40:00,70.25,70.29,70.22,70.22,15600.0,51.6041,51.6335,51.5821,51.5821,15600.0
2011-10-21 12:50:00,70.21,70.22,70.12,70.13,14700.0,51.5747,51.5821,51.5086,51.516,14700.0
2011-10-21 13:00:00,70.12,70.12,69.95,70.04,46800.0,51.5086,51.5086,51.3837,51.4499,46800.0
2011-10-21 13:10:00,70.04,70.06,69.89,70.05,18000.0,51.4499,51.4645,51.3397,51.4572,18000.0
2011-10-21 13:20:00,70.03,70.14,70.01,70.03,26100.0,51.4425,51.5233,51.4278,51.4425,26100.0
2011-10-21 13:30:00,70.0,70.21,69.93,70.15,19400.0,51.4205,51.5747,51.3691,51.5307,19400.0
2011-10-21 13:40:00,70.15,70.19,69.98,70.13,33400.0,51.5307,51.56,51.4058,51.516,33400.0
2011-10-21 13:50:00,70.14,70.22,70.05,70.12,17700.0,51.5233,51.5821,51.4572,51.5086,17700.0
2011-10-21 14:00:00,70.12,70.56,70.11,70.47,40700.0,51.5086,51.8318,51.5013,51.7657,40700.0
2011-10-21 14:10:00,70.47,70.57,70.41,70.46,19400.0,51.7657,51.8392,51.7217,51.7584,19400.0
2011-10-21 14:20:00,70.45,70.58,70.45,70.48,18200.0,51.751,51.8465,51.751,51.7731,18200.0
2011-10-21 14:30:00,70.47,70.51,70.34,70.43,24100.0,51.7657,51.7951,51.6702,51.7363,24100.0
2011-10-21 14:40:00,70.44,70.61,70.43,70.57,29700.0,51.7437,51.8686,51.7363,51.8392,29700.0
2011-10-21 14:50:00,70.53,70.68,70.4,70.66,34200.0,51.8098,51.92,51.7143,51.9053,34200.0
2011-10-21 15:00:00,70.67,70.77,70.61,70.67,43600.0,51.9126,51.9861,51.8686,51.9126,43600.0
2011-10-21 15:10:00,70.65,70.7,70.56,70.59,61800.0,51.898,51.9347,51.8318,51.8539,61800.0
2011-10-21 15:20:00,70.59,70.81,70.59,70.64,56200.0,51.8539,52.0155,51.8539,51.8906,56200.0
2011-10-21 15:30:00,70.64,70.83,70.56,70.6,71500.0,51.8906,52.0302,51.8318,51.8612,71500.0
2011-10-21 15:40:00,70.59,70.73,70.47,70.72,72800.0,51.8539,51.9567,51.7657,51.9494,72800.0
2011-10-21 15:50:00,70.71,70.98,70.7,70.91,182600.0,51.942,52.1404,51.9347,52.0889,182600.0
2011-10-24 09:30:00,71.0,71.11,70.82,70.87,105200.0,52.1551,52.2359,52.0228,52.0596,105200.0
2011-10-24 09:40:00,70.87,70.99,70.67,70.69,163800.0,52.0596,52.1477,51.9126,51.9273,163800.0
2011-10-24 09:50:00,70.7,70.91,70.58,70.84,77800.0,51.9347,52.0889,51.8465,52.0375,77800.0
2011-10-24 10:00:00,70.83,71.01,70.76,70.79,80400.0,52.0302,52.1624,51.9788,52.0008,80400.0
2011-10-24 10:10:00,70.77,71.0,70.72,70.89,48500.0,51.9861,52.1551,51.9494,52.0742,48500.0
2011-10-24 10:20:00,70.92,70.93,70.58,70.58,81700.0,52.0963,52.1036,51.8465,51.8465,81700.0
2011-10-24 10:30:00,70.59,70.69,70.33,70.33,70900.0,51.8539,51.9273,51.6629,51.6629,70900.0
2011-10-24 10:40:00,70.34,70.49,70.17,70.17,67600.0,51.6702,51.7804,51.5454,51.5454,67600.0
2011-10-24 10:50:00,70.19,70.32,70.16,70.3,46300.0,51.56,51.6555,51.538,51.6408,46300.0
2011-10-24 11:00:00,70.31,70.62,70.3,70.58,56900.0,51.6482,51.8759,51.6408,51.8465,56900.0
2011-10-24 11:10:00,70.57,70.71,70.47,70.66,119200.0,51.8392,51.942,51.7657,51.9053,119200.0
2011-10-24 11:20:00,70.65,70.74,70.58,70.62,115200.0,51.898,51.9641,51.8465,51.8759,115200.0
2011-10-24 11:30:00,70.63,70.65,70.4,70.44,117300.0,51.8833,51.898,51.7143,51.7437,117300.0
2011-10-24 11:40:00,70.43,70.47,70.16,70.19,92000.0,51.7363,51.7657,51.538,51.56,92000.0
2011-10-24 11:50:00,70.19,70.31,70.15,70.29,43600.0,51.56,51.6482,51.5307,51.6335,43600.0
2011-10-24 12:00:00,70.3,70.36,70.28,70.35,191200.0,51.6408,51.6849,51.6262,51.6776,191200.0
2011-10-24 12:10:00,70.34,70.36,70.25,70.27,54400.0,51.6702,51.6849,51.6041,51.6188,54400.0
2011-10-24 12:20:00,70.27,70.31,70.09,70.16,78100.0,51.6188,51.6482,51.4866,51.538,78100.0
2011-10-24 12:30:00,70.16,70.38,70.15,70.37,58200.0,51.538,51.6996,51.5307,51.6923,58200.0
2011-10-24 12:40:00,70.37,70.49,70.34,70.39,46000.0,51.6923,51.7804,51.6702,51.707,46000.0
2011-10-24 12:50:00,70.39,70.5,70.36,70.47,52300.0,51.707,51.7878,51.6849,51.7657,52300.0
2011-10-24 13:00:00,70.45,70.48,70.4,70.43,38600.0,51.751,51.7731,51.7143,51.7363,38600.0
2011-10-24 13:10:00,70.44,70.49,70.41,70.47,40100.0,51.7437,51.7804,51.7217,51.7657,40100.0
2011-10-24 13:20:00,70.47,70.48,70.42,70.43,53100.0,51.7657,51.7731,51.729,51.7363,53100.0
2011-10-24 13:30:00,70.42,70.48,70.41,70.46,31900.0,51.729,51.7731,51.7217,51.7584,31900.0
2011-10-24 13:40:00,70.47,70.53,70.44,70.46,126300.0,51.7657,51.8098,51.7437,51.7584,126300.0
2011-10-24 13:50:00,70.45,70.48,70.45,70.45,56400.0,51.751,51.7731,51.751,51.751,56400.0
2011-10-24 14:00:00,70.46,70.47,70.44,70.45,56500.0,51.7584,51.7657,51.7437,51.751,56500.0
2011-10-24 14:10:00,70.45,70.45,70.34,70.38,55100.0,51.751,51.751,51.6702,51.6996,55100.0
2011-10-24 14:20:00,70.39,70.47,70.38,70.42,42800.0,51.707,51.7657,51.6996,51.729,42800.0
2011-10-24 14:30:00,70.44,70.46,70.2,70.25,69300.0,51.7437,51.7584,51.5674,51.6041,69300.0
2011-10-24 14:40:00,70.29,70.46,70.29,70.44,53300.0,51.6335,51.7584,51.6335,51.7437,53300.0
2011-10-24 14:50:00,70.44,70.5,70.42,70.46,93800.0,51.7437,51.7878,51.729,51.7584,93800.0
2011-10-24 15:00:00,70.46,70.8,70.45,70.73,262100.0,51.7584,52.0081,51.751,51.9567,262100.0
2011-10-24 15:10:00,70.73,70.73,70.5,70.55,93100.0,51.9567,51.9567,51.7878,51.8245,93100.0
2011-10-24 15:20:00,70.55,70.57,70.38,70.44,76000.0,51.8245,51.8392,51.6996,51.7437,76000.0
2011-10-24 15:30:00,70.44,70.6,70.39,70.56,97000.0,51.7437,51.8612,51.707,51.8318,97000.0
2011-10-24 15:40:00,70.55,70.64,70.4,70.4,155700.0,51.8245,51.8906,51.7143,51.7143,155700.0
2011-10-24 15:50:00,70.4,70.61,70.3,70.59,186400.0,51.7143,51.8686,51.6408,51.8539,186400.0
2011-10-25 09:30:00,69.83,69.9,68.3,68.79,92400.0,51.2956,51.347,50.1717,50.5316,92400.0
2011-10-25 09:40:00,68.77,69.8,68.76,69.37,79700.0,50.5169,51.2736,50.5096,50.9577,79700.0
2011-10-25 09:50:00,69.27,69.64,69.25,69.54,62100.0,50.8842,51.156,50.8695,51.0826,62100.0
2011-10-25 10:00:00,69.54,69.6,69.08,69.49,122300.0,51.0826,51.1266,50.7447,51.0458,122300.0
2011-10-25 10:10:00,69.48,69.62,69.22,69.61,62900.0,51.0385,51.1413,50.8475,51.134,62900.0
2011-10-25 10:20:00,69.62,69.75,69.51,69.58,64500.0,51.1413,51.2368,51.0605,51.112,64500.0
2011-10-25 10:30:00,69.58,69.92,69.58,69.9,36800.0,51.112,51.3617,51.112,51.347,36800.0
2011-10-25 10:40:00,69.89,70.05,69.82,70.0,28300.0,51.3397,51.4572,51.2883,51.4205,28300.0
2011-10-25 10:50:00,70.0,70.0,69.75,69.8,41900.0,51.4205,51.4205,51.2368,51.2736,41900.0
2011-10-25 11:00:00,69.78,69.8,69.58,69.61,33200.0,51.2589,51.2736,51.112,51.134,33200.0
2011-10-25 11:10:00,69.62,69.75,69.27,69.33,48300.0,51.1413,51.2368,50.8842,50.9283,48300.0
2011-10-25 11:20:00,69.29,69.54,69.22,69.49,26900.0,50.8989,51.0826,50.8475,51.0458,26900.0
2011-10-25 11:30:00,69.49,69.69,69.45,69.5,23700.0,51.0458,51.1928,51.0165,51.0532,23700.0
2011-10-25 11:40:00,69.46,69.58,69.26,69.26,68900.0,51.0238,51.112,50.8769,50.8769,68900.0
2011-10-25 11:50:00,69.24,69.25,69.14,69.18,152000.0,50.8622,50.8695,50.7887,50.8181,152000.0
2011-10-25 12:00:00,69.18,69.64,69.13,69.61,65400.0,50.8181,51.156,50.7814,51.134,65400.0
2011-10-25 12:10:00,69.6,69.81,69.55,69.81,24600.0,51.1266,51.2809,51.0899,51.2809,24600.0
2011-10-25 12:20:00,69.81,70.02,69.77,70.01,58300.0,51.2809,51.4352,51.2515,51.4278,58300.0
2011-10-25 12:30:00,70.03,70.05,69.94,69.95,14900.0,51.4425,51.4572,51.3764,51.3837,14900.0
2011-10-25 12:40:00,69.94,69.94,69.6,69.61,14800.0,51.3764,51.3764,51.1266,51.134,14800.0
2011-10-25 12:50:00,69.61,69.72,69.58,69.66,15100.0,51.134,51.2148,51.112,51.1707,15100.0
2011-10-25 13:00:00,69.64,70.0,69.63,69.97,29000.0,51.156,51.4205,51.1487,51.3984,29000.0
2011-10-25 13:10:00,69.98,70.02,69.8,69.9,10900.0,51.4058,51.4352,51.2736,51.347,10900.0
2011-10-25 13:20:00,69.91,70.01,69.89,69.95,9200.0,51.3544,51.4278,51.3397,51.3837,9200.0
2011-10-25 13:30:00,69.95,69.95,69.8,69.85,17900.0,51.3837,51.3837,51.2736,51.3103,17900.0
2011-10-25 13:40:00,69.84,69.87,69.68,69.75,16500.0,51.3029,51.325,51.1854,51.2368,16500.0
2011-10-25 13:50:00,69.82,70.04,69.81,69.97,21600.0,51.2883,51.4499,51.2809,51.3984,21600.0
2011-10-25 14:00:00,69.96,69.97,69.7,69.74,23200.0,51.3911,51.3984,51.2001,51.2295,23200.0
2011-10-25 14:10:00,69.74,69.74,69.5,69.65,19900.0,51.2295,51.2295,51.0532,51.1634,19900.0
2011-10-25 14:20:00,69.66,69.72,69.54,69.6,16000.0,51.1707,51.2148,51.0826,51.1266,16000.0
2011-10-25 14:30:00,69.59,69.65,69.54,69.55,26100.0,51.1193,51.1634,51.0826,51.0899,26100.0
2011-10-25 14:40:00,69.56,69.81,69.5,69.76,23900.0,51.0973,51.2809,51.0532,51.2442,23900.0
2011-10-25 14:50:00,69.76,69.86,69.72,69.86,20500.0,51.2442,51.3176,51.2148,51.3176,20500.0
2011-10-25 15:00:00,69.89,69.99,69.81,69.81,31300.0,51.3397,51.4131,51.2809,51.2809,31300.0
2011-10-25 15:10:00,69.81,69.81,69.6,69.6,30500.0,51.2809,51.2809,51.1266,51.1266,30500.0
2011-10-25 15:20:00,69.59,69.64,69.45,69.55,49400.0,51.1193,51.156,51.0165,51.0899,49400.0
2011-10-25 15:30:00,69.56,69.74,69.56,69.68,91000.0,51.0973,51.2295,51.0973,51.1854,91000.0
2011-10-25 15:40:00,69.68,69.73,69.45,69.63,88400.0,51.1854,51.2221,51.0165,51.1487,88400.0
2011-10-25 15:50:00,69.62,69.63,69.23,69.39,199900.0,51.1413,51.1487,50.8548,50.9724,199900.0
2011-10-26 09:30:00,70.32,70.55,70.07,70.24,51000.0,51.6555,51.8245,51.4719,51.5968,51000.0
2011-10-26 09:40:00,70.26,70.35,70.09,70.14,61200.0,51.6115,51.6776,51.4866,51.5233,61200.0
2011-10-26 09:50:00,70.14,70.36,70.11,70.34,48200.0,51.5233,51.6849,51.5013,51.6702,48200.0
2011-10-26 10:00:00,70.36,70.36,70.05,70.1,74600.0,51.6849,51.6849,51.4572,51.4939,74600.0
2011-10-26 10:10:00,70.1,70.15,69.96,70.09,105800.0,51.4939,51.5307,51.3911,51.4866,105800.0
2011-10-26 10:20:00,70.12,70.13,69.95,70.08,89000.0,51.5086,51.516,51.3837,51.4792,89000.0
2011-10-26 10:30:00,70.06,70.09,69.87,69.95,124900.0,51.4645,51.4866,51.325,51.3837,124900.0
2011-10-26 10:40:00,69.9,69.93,69.4,69.4,79000.0,51.347,51.3691,50.9797,50.9797,79000.0
2011-10-26 10:50:00,69.39,69.64,69.34,69.6,35500.0,50.9724,51.156,50.9357,51.1266,35500.0
2011-10-26 11:00:00,69.59,69.69,69.4,69.44,18300.0,51.1193,51.1928,50.9797,51.0091,18300.0
2011-10-26 11:10:00,69.45,69.67,69.44,69.56,26200.0,51.0165,51.1781,51.0091,51.0973,26200.0
2011-10-26 11:20:00,69.58,69.59,69.38,69.5,56400.0,51.112,51.1193,50.965,51.0532,56400.0
2011-10-26 11:30:00,69.49,69.58,69.3,69.33,56900.0,51.0458,51.112,50.9063,50.9283,56900.0
2011-10-26 11:40:00,69.33,69.72,69.3,69.67,96500.0,50.9283,51.2148,50.9063,51.1781,96500.0
2011-10-26 11:50:00,69.66,69.81,69.55,69.59,43400.0,51.1707,51.2809,51.0899,51.1193,43400.0
2011-10-26 12:00:00,69.58,69.73,69.55,69.64,39800.0,51.112,51.2221,51.0899,51.156,39800.0
2011-10-26 12:10:00,69.63,69.73,69.48,69.48,59000.0,51.1487,51.2221,51.0385,51.0385,59000.0
2011-10-26 12:20:00,69.49,69.57,69.36,69.4,118500.0,51.0458,51.1046,50.9503,50.9797,118500.0
2011-10-26 12:30:00,69.41,69.85,69.4,69.83,47200.0,50.9871,51.3103,50.9797,51.2956,47200.0
2011-10-26 12:40:00,69.84,69.88,69.65,69.71,31200.0,51.3029,51.3323,51.1634,51.2074,31200.0
2011-10-26 12:50:00,69.71,69.78,69.48,69.5,31700.0,51.2074,51.2589,51.0385,51.0532,31700.0
2011-10-26 13:00:00,69.5,69.52,69.13,69.17,43300.0,51.0532,51.0679,50.7814,50.8108,43300.0
2011-10-26 13:10:00,69.16,69.24,69.0,69.08,50400.0,50.8034,50.8622,50.6859,50.7447,50400.0
2011-10-26 13:20:00,69.13,69.25,69.09,69.17,37400.0,50.7814,50.8695,50.752,50.8108,37400.0
2011-10-26 13:30:00,69.19,69.42,69.18,69.26,90100.0,50.8255,50.9944,50.8181,50.8769,90100.0
2011-10-26 13:40:00,69.25,69.58,69.23,69.53,71900.0,50.8695,51.112,50.8548,51.0752,71900.0
2011-10-26 13:50:00,69.52,69.64,69.33,69.54,96000.0,51.0679,51.156,50.9283,51.0826,96000.0
2011-10-26 14:00:00,69.55,69.9,69.55,69.86,80900.0,51.0899,51.347,51.0899,51.3176,80900.0
2011-10-26 14:10:00,69.85,69.89,69.56,69.59,56800.0,51.3103,51.3397,51.0973,51.1193,56800.0
2011-10-26 14:20:00,69.6,69.77,69.53,69.63,63500.0,51.1266,51.2515,51.0752,51.1487,63500.0
2011-10-26 14:30:00,69.65,70.05,69.63,70.03,74500.0,51.1634,51.4572,51.1487,51.4425,74500.0
2011-10-26 14:40:00,70.02,70.02,69.65,69.72,79700.0,51.4352,51.4352,51.1634,51.2148,79700.0
2011-10-26 14:50:00,69.71,69.77,69.57,69.64,75500.0,51.2074,51.2515,51.1046,51.156,75500.0
2011-10-26 15:00:00,69.65,69.77,69.46,69.6,77800.0,51.1634,51.2515,51.0238,51.1266,77800.0
2011-10-26 15:10:00,69.59,70.0,69.53,69.86,79100.0,51.1193,51.4205,51.0752,51.3176,79100.0
2011-10-26 15:20:00,69.85,70.06,69.82,70.02,110400.0,51.3103,51.4645,51.2883,51.4352,110400.0
2011-10-26 15:30:00,70.03,70.31,69.9,70.0,127100.0,51.4425,51.6482,51.347,51.4205,127100.0
2011-10-26 15:40:00,70.01,70.1,69.83,69.96,168200.0,51.4278,51.4939,51.2956,51.3911,168200.0
2011-10-26 15:50:00,69.95,69.99,69.67,69.77,275900.0,51.3837,51.4131,51.1781,51.2515,275900.0
2011-10-27 09:30:00,73.45,74.41,73.4,73.82,486900.0,53.9548,54.66,53.918,54.2266,486900.0
2011-10-27 09:40:00,73.92,74.14,73.82,74.1,159900.0,54.3,54.4616,54.2266,54.4322,159900.0
2011-10-27 09:50:00,74.08,74.24,73.89,73.93,353900.0,54.4176,54.5351,54.278,54.3074,353900.0
2011-10-27 10:00:00,73.9,73.99,73.4,73.59,191000.0,54.2853,54.3514,53.918,54.0576,191000.0
2011-10-27 10:10:00,73.57,74.16,73.57,74.16,97900.0,54.0429,54.4763,54.0429,54.4763,97900.0
2011-10-27 10:20:00,74.12,74.2,73.69,73.76,95900.0,54.4469,54.5057,54.1311,54.1825,95900.0
2011-10-27 10:30:00,73.77,73.82,73.7,73.79,112300.0,54.1898,54.2266,54.1384,54.2045,112300.0
2011-10-27 10:40:00,73.8,74.3,73.78,74.28,168800.0,54.2119,54.5792,54.1972,54.5645,168800.0
2011-10-27 10:50:00,74.27,74.35,74.17,74.26,138700.0,54.5571,54.6159,54.4837,54.5498,138700.0
2011-10-27 11:00:00,74.28,74.86,74.23,74.77,122600.0,54.5645,54.9905,54.5277,54.9244,122600.0
2011-10-27 11:10:00,74.77,74.94,74.72,74.86,119900.0,54.9244,55.0493,54.8877,54.9905,119900.0
2011-10-27 11:20:00,74.85,75.06,74.76,75.0,136400.0,54.9832,55.1374,54.9171,55.0934,136400.0
2011-10-27 11:30:00,75.01,75.09,74.99,75.02,129500.0,55.1007,55.1595,55.086,55.1081,129500.0
2011-10-27 11:40:00,75.0,75.16,74.99,75.01,134000.0,55.0934,55.2109,55.086,55.1007,134000.0
2011-10-27 11:50:00,75.02,75.45,75.0,75.44,64800.0,55.1081,55.4239,55.0934,55.4166,64800.0
2011-10-27 12:00:00,75.44,75.63,75.4,75.51,142100.0,55.4166,55.5561,55.3872,55.468,142100.0
2011-10-27 12:10:00,75.51,75.59,75.4,75.57,74100.0,55.468,55.5268,55.3872,55.5121,74100.0
2011-10-27 12:20:00,75.58,75.69,75.23,75.61,85900.0,55.5194,55.6002,55.2623,55.5415,85900.0
2011-10-27 12:30:00,75.6,75.8,75.55,75.58,63100.0,55.5341,55.681,55.4974,55.5194,63100.0
2011-10-27 12:40:00,75.59,75.69,75.54,75.55,110400.0,55.5268,55.6002,55.49,55.4974,110400.0
2011-10-27 12:50:00,75.55,75.55,75.26,75.31,68600.0,55.4974,55.4974,55.2844,55.3211,68600.0
2011-10-27 13:00:00,75.31,75.57,75.31,75.42,114000.0,55.3211,55.5121,55.3211,55.4019,114000.0
2011-10-27 13:10:00,75.43,75.57,75.28,75.35,72400.0,55.4092,55.5121,55.299,55.3505,72400.0
2011-10-27 13:20:00,75.34,75.5,75.22,75.36,62400.0,55.3431,55.4607,55.255,55.3578,62400.0
2011-10-27 13:30:00,75.38,75.5,75.37,75.47,53500.0,55.3725,55.4607,55.3652,55.4386,53500.0
2011-10-27 13:40:00,75.47,75.5,75.38,75.45,65200.0,55.4386,55.4607,55.3725,55.4239,65200.0
2011-10-27 13:50:00,75.48,75.55,75.4,75.46,69800.0,55.446,55.4974,55.3872,55.4313,69800.0
2011-10-27 14:00:00,75.45,75.52,75.33,75.33,60700.0,55.4239,55.4753,55.3358,55.3358,60700.0
2011-10-27 14:10:00,75.33,75.42,75.26,75.35,44600.0,55.3358,55.4019,55.2844,55.3505,44600.0
2011-10-27 14:20:00,75.35,75.5,75.32,75.46,66400.0,55.3505,55.4607,55.3284,55.4313,66400.0
2011-10-27 14:30:00,75.46,75.51,75.35,75.48,60300.0,55.4313,55.468,55.3505,55.446,60300.0
2011-10-27 14:40:00,75.48,75.66,75.48,75.54,123300.0,55.446,55.5782,55.446,55.49,123300.0
2011-10-27 14:50:00,75.54,75.71,75.48,75.56,102100.0,55.49,55.6149,55.446,55.5047,102100.0
2011-10-27 15:00:00,75.58,75.72,75.47,75.6,100200.0,55.5194,55.6223,55.4386,55.5341,100200.0
2011-10-27 15:10:00,75.6,75.65,75.43,75.64,107700.0,55.5341,55.5708,55.4092,55.5635,107700.0
2011-10-27 15:20:00,75.64,75.86,75.58,75.58,179700.0,55.5635,55.7251,55.5194,55.5194,179700.0
2011-10-27 15:30:00,75.58,75.64,75.24,75.29,160700.0,55.5194,55.5635,55.2697,55.3064,160700.0
2011-10-27 15:40:00,75.3,75.41,74.94,75.09,271700.0,55.3137,55.3945,55.0493,55.1595,271700.0
2011-10-27 15:50:00,75.09,75.18,74.88,75.13,328700.0,55.1595,55.2256,55.0052,55.1889,328700.0
2011-10-28 09:30:00,74.42,75.32,73.76,75.22,228600.0,54.6673,55.3284,54.1825,55.255,228600.0
2011-10-28 09:40:00,75.25,75.25,74.71,74.78,69000.0,55.277,55.277,54.8803,54.9318,69000.0
2011-10-28 09:50:00,74.78,75.43,74.69,75.39,116000.0,54.9318,55.4092,54.8656,55.3799,116000.0
2011-10-28 10:00:00,75.4,75.49,75.22,75.33,130700.0,55.3872,55.4533,55.255,55.3358,130700.0
2011-10-28 10:10:00,75.33,75.5,75.08,75.08,92500.0,55.3358,55.4607,55.1521,55.1521,92500.0
2011-10-28 10:20:00,75.06,75.22,74.89,74.98,108600.0,55.1374,55.255,55.0126,55.0787,108600.0
2011-10-28 10:30:00,74.98,75.24,74.95,75.19,133900.0,55.0787,55.2697,55.0566,55.2329,133900.0
2011-10-28 10:40:00,75.2,75.22,75.0,75.09,69900.0,55.2403,55.255,55.0934,55.1595,69900.0
2011-10-28 10:50:00,75.1,75.1,74.88,74.97,108700.0,55.1668,55.1668,55.0052,55.0713,108700.0
2011-10-28 11:00:00,74.99,75.16,74.95,75.07,131100.0,55.086,55.2109,55.0566,55.1448,131100.0
2011-10-28 11:10:00,75.06,75.1,74.98,75.03,80800.0,55.1374,55.1668,55.0787,55.1154,80800.0
2011-10-28 11:20:00,75.03,75.07,74.87,74.94,60400.0,55.1154,55.1448,54.9979,55.0493,60400.0
2011-10-28 11:30:00,74.94,75.0,74.89,74.97,56000.0,55.0493,55.0934,55.0126,55.0713,56000.0
2011-10-28 11:40:00,74.94,75.0,74.91,74.99,64900.0,55.0493,55.0934,55.0273,55.086,64900.0
2011-10-28 11:50:00,74.99,75.02,74.89,74.9,103900.0,55.086,55.1081,55.0126,55.0199,103900.0
2011-10-28 12:00:00,74.9,74.96,74.84,74.87,60300.0,55.0199,55.064,54.9758,54.9979,60300.0
2011-10-28 12:10:00,74.87,74.94,74.81,74.9,24200.0,54.9979,55.0493,54.9538,55.0199,24200.0
2011-10-28 12:20:00,74.9,75.0,74.86,74.92,91100.0,55.0199,55.0934,54.9905,55.0346,91100.0
2011-10-28 12:30:00,74.91,74.95,74.79,74.8,74600.0,55.0273,55.0566,54.9391,54.9464,74600.0
2011-10-28 12:40:00,74.81,74.84,74.7,74.82,36700.0,54.9538,54.9758,54.873,54.9611,36700.0
2011-10-28 12:50:00,74.83,74.92,74.8,74.89,49200.0,54.9685,55.0346,54.9464,55.0126,49200.0
2011-10-28 13:00:00,74.89,74.98,74.85,74.89,76000.0,55.0126,55.0787,54.9832,55.0126,76000.0
2011-10-28 13:10:00,74.89,74.96,74.85,74.93,42600.0,55.0126,55.064,54.9832,55.0419,42600.0
2011-10-28 13:20:00,74.95,75.45,74.95,75.35,83000.0,55.0566,55.4239,55.0566,55.3505,83000.0
2011-10-28 13:30:00,75.35,75.35,75.17,75.2,65200.0,55.3505,55.3505,55.2182,55.2403,65200.0
2011-10-28 13:40:00,75.19,75.21,75.06,75.14,50400.0,55.2329,55.2476,55.1374,55.1962,50400.0
2011-10-28 13:50:00,75.14,75.19,75.01,75.09,55300.0,55.1962,55.2329,55.1007,55.1595,55300.0
2011-10-28 14:00:00,75.1,75.1,74.84,74.93,41800.0,55.1668,55.1668,54.9758,55.0419,41800.0
2011-10-28 14:10:00,74.94,74.94,74.8,74.84,27200.0,55.0493,55.0493,54.9464,54.9758,27200.0
2011-10-28 14:20:00,74.84,74.88,74.77,74.82,37000.0,54.9758,55.0052,54.9244,54.9611,37000.0
2011-10-28 14:30:00,74.82,74.87,74.66,74.71,67100.0,54.9611,54.9979,54.8436,54.8803,67100.0
2011-10-28 14:40:00,74.72,74.85,74.72,74.82,124000.0,54.8877,54.9832,54.8877,54.9611,124000.0
2011-10-28 14:50:00,74.81,74.88,74.79,74.85,56700.0,54.9538,55.0052,54.9391,54.9832,56700.0
2011-10-28 15:00:00,74.85,74.97,74.82,74.92,62500.0,54.9832,55.0713,54.9611,55.0346,62500.0
2011-10-28 15:10:00,74.91,74.92,74.67,74.72,89500.0,55.0273,55.0346,54.851,54.8877,89500.0
2011-10-28 15:20:00,74.73,74.75,74.69,74.7,153800.0,54.895,54.9097,54.8656,54.873,153800.0
2011-10-28 15:30:00,74.7,74.79,74.61,74.73,121000.0,54.873,54.9391,54.8069,54.895,121000.0
2011-10-28 15:40:00,74.72,74.85,74.64,74.81,133100.0,54.8877,54.9832,54.8289,54.9538,133100.0
2011-10-28 15:50:00,74.82,75.0,74.79,74.97,239000.0,54.9611,55.0934,54.9391,55.0713,239000.0
2011-10-31 09:30:00,74.26,74.55,73.8,73.86,108100.0,54.5498,54.7628,54.2119,54.2559,108100.0
2011-10-31 09:40:00,73.91,73.95,73.56,73.88,102100.0,54.2927,54.3221,54.0356,54.2706,102100.0
2011-10-31 09:50:00,73.86,74.45,73.86,74.3,95700.0,54.2559,54.6893,54.2559,54.5792,95700.0
2011-10-31 10:00:00,74.3,74.66,74.05,74.66,130900.0,54.5792,54.8436,54.3955,54.8436,130900.0
2011-10-31 10:10:00,74.67,75.0,74.67,74.86,82700.0,54.851,55.0934,54.851,54.9905,82700.0
2011-10-31 10:20:00,74.87,74.91,74.68,74.9,92800.0,54.9979,55.0273,54.8583,55.0199,92800.0
2011-10-31 10:30:00,74.89,74.93,74.74,74.78,59100.0,55.0126,55.0419,54.9024,54.9318,59100.0
2011-10-31 10:40:00,74.77,74.8,74.35,74.39,73900.0,54.9244,54.9464,54.6159,54.6453,73900.0
2011-10-31 10:50:00,74.42,75.07,74.4,75.02,121100.0,54.6673,55.1448,54.6526,55.1081,121100.0
2011-10-31 11:00:00,75.03,75.07,74.76,74.84,64900.0,55.1154,55.1448,54.9171,54.9758,64900.0
2011-10-31 11:10:00,74.85,74.89,74.58,74.64,24200.0,54.9832,55.0126,54.7848,54.8289,24200.0
2011-10-31 11:20:00,74.63,74.75,74.56,74.69,22700.0,54.8216,54.9097,54.7702,54.8656,22700.0
2011-10-31 11:30:00,74.69,74.82,74.68,74.73,37400.0,54.8656,54.9611,54.8583,54.895,37400.0
2011-10-31 11:40:00,74.73,74.79,74.66,74.78,40700.0,54.895,54.9391,54.8436,54.9318,40700.0
2011-10-31 11:50:00,74.78,74.84,74.71,74.75,45400.0,54.9318,54.9758,54.8803,54.9097,45400.0
2011-10-31 12:00:00,74.74,74.79,74.67,74.72,19000.0,54.9024,54.9391,54.851,54.8877,19000.0
2011-10-31 12:10:00,74.74,74.77,74.41,74.46,36800.0,54.9024,54.9244,54.66,54.6967,36800.0
2011-10-31 12:20:00,74.46,74.47,74.27,74.27,19400.0,54.6967,54.704,54.5571,54.5571,19400.0
2011-10-31 12:30:00,74.29,74.36,74.21,74.33,14000.0,54.5718,54.6232,54.513,54.6012,14000.0
2011-10-31 12:40:00,74.32,74.47,74.31,74.42,27400.0,54.5939,54.704,54.5865,54.6673,27400.0
2011-10-31 12:50:00,74.42,74.57,74.34,74.55,56500.0,54.6673,54.7775,54.6085,54.7628,56500.0
2011-10-31 13:00:00,74.56,74.98,74.54,74.94,99900.0,54.7702,55.0787,54.7555,55.0493,99900.0
2011-10-31 13:10:00,74.94,74.97,74.73,74.76,36900.0,55.0493,55.0713,54.895,54.9171,36900.0
2011-10-31 13:20:00,74.74,74.74,74.47,74.5,24400.0,54.9024,54.9024,54.704,54.7261,24400.0
2011-10-31 13:30:00,74.52,74.67,74.47,74.63,22000.0,54.7408,54.851,54.704,54.8216,22000.0
2011-10-31 13:40:00,74.62,74.9,74.62,74.86,37900.0,54.8142,55.0199,54.8142,54.9905,37900.0
2011-10-31 13:50:00,74.87,74.93,74.78,74.82,25200.0,54.9979,55.0419,54.9318,54.9611,25200.0
2011-10-31 14:00:00,74.81,74.93,74.77,74.83,33800.0,54.9538,55.0419,54.9244,54.9685,33800.0
2011-10-31 14:10:00,74.84,74.92,74.77,74.92,34500.0,54.9758,55.0346,54.9244,55.0346,34500.0
2011-10-31 14:20:00,74.93,75.02,74.82,74.95,30900.0,55.0419,55.1081,54.9611,55.0566,30900.0
2011-10-31 14:30:00,74.97,75.03,74.71,74.74,39300.0,55.0713,55.1154,54.8803,54.9024,39300.0
2011-10-31 14:40:00,74.74,74.82,74.68,74.76,37000.0,54.9024,54.9611,54.8583,54.9171,37000.0
2011-10-31 14:50:00,74.78,74.87,74.7,74.76,63200.0,54.9318,54.9979,54.873,54.9171,63200.0
2011-10-31 15:00:00,74.75,74.79,74.55,74.56,46200.0,54.9097,54.9391,54.7628,54.7702,46200.0
2011-10-31 15:10:00,74.55,74.61,74.32,74.33,46800.0,54.7628,54.8069,54.5939,54.6012,46800.0
2011-10-31 15:20:00,74.34,74.37,74.18,74.19,68100.0,54.6085,54.6306,54.491,54.4984,68100.0
2011-10-31 15:30:00,74.19,74.68,74.16,74.68,161200.0,54.4984,54.8583,54.4763,54.8583,161200.0
2011-10-31 15:40:00,74.66,74.66,74.22,74.29,171100.0,54.8436,54.8436,54.5204,54.5718,171100.0
2011-10-31 15:50:00,74.28,74.42,73.99,73.99,247600.0,54.5645,54.6673,54.3514,54.3514,247600.0
2011-11-01 09:30:00,70.92,71.59,70.2,71.13,244000.0,52.0963,52.5885,51.5674,52.2505,244000.0
2011-11-01 09:40:00,71.15,71.8,71.15,71.66,145100.0,52.2652,52.7427,52.2652,52.6399,145100.0
2011-11-01 09:50:00,71.65,72.33,71.61,72.33,156000.0,52.6325,53.132,52.6031,53.132,156000.0
2011-11-01 10:00:00,72.26,72.42,71.89,72.23,168100.0,53.0806,53.1982,52.8088,53.0586,168100.0
2011-11-01 10:10:00,72.25,72.84,72.17,72.78,135400.0,53.0733,53.5067,53.0145,53.4626,135400.0
2011-11-01 10:20:00,72.77,73.05,72.54,72.84,83400.0,53.4553,53.6609,53.2863,53.5067,83400.0
2011-11-01 10:30:00,72.84,73.11,72.73,73.05,55700.0,53.5067,53.705,53.4259,53.6609,55700.0
2011-11-01 10:40:00,73.05,73.16,72.77,72.84,59800.0,53.6609,53.7417,53.4553,53.5067,59800.0
2011-11-01 10:50:00,72.86,73.15,72.81,72.92,71600.0,53.5214,53.7344,53.4846,53.5654,71600.0
2011-11-01 11:00:00,72.9,73.08,72.9,73.03,51600.0,53.5508,53.683,53.5508,53.6462,51600.0
2011-11-01 11:10:00,73.05,73.53,73.05,73.5,91100.0,53.6609,54.0135,53.6609,53.9915,91100.0
2011-11-01 11:20:00,73.53,73.54,73.19,73.29,102100.0,54.0135,54.0209,53.7638,53.8372,102100.0
2011-11-01 11:30:00,73.32,73.37,72.88,72.98,78400.0,53.8593,53.896,53.5361,53.6095,78400.0
2011-11-01 11:40:00,72.97,73.26,72.93,73.04,108000.0,53.6022,53.8152,53.5728,53.6536,108000.0
2011-11-01 11:50:00,73.04,73.21,72.9,73.11,95200.0,53.6536,53.7785,53.5508,53.705,95200.0
2011-11-01 12:00:00,73.1,73.12,72.7,72.83,88500.0,53.6977,53.7124,53.4038,53.4993,88500.0
2011-11-01 12:10:00,72.78,72.94,72.65,72.69,44300.0,53.4626,53.5801,53.3671,53.3965,44300.0
2011-11-01 12:20:00,72.69,72.93,72.59,72.78,54500.0,53.3965,53.5728,53.323,53.4626,54500.0
2011-11-01 12:30:00,72.76,72.97,72.61,72.93,50200.0,53.4479,53.6022,53.3377,53.5728,50200.0
2011-11-01 12:40:00,72.94,73.0,72.74,72.79,69700.0,53.5801,53.6242,53.4332,53.4699,69700.0
2011-11-01 12:50:00,72.78,72.78,72.53,72.53,32000.0,53.4626,53.4626,53.279,53.279,32000.0
2011-11-01 13:00:00,72.53,72.88,72.41,72.69,53300.0,53.279,53.5361,53.1908,53.3965,53300.0
2011-11-01 13:10:00,72.68,72.89,72.65,72.86,61500.0,53.3891,53.5434,53.3671,53.5214,61500.0
2011-11-01 13:20:00,72.86,73.35,72.51,73.28,90300.0,53.5214,53.8813,53.2643,53.8299,90300.0
2011-11-01 13:30:00,73.29,73.55,73.03,73.36,167800.0,53.8372,54.0282,53.6462,53.8887,167800.0
2011-11-01 13:40:00,73.33,73.75,73.32,73.58,60700.0,53.8666,54.1751,53.8593,54.0503,60700.0
2011-11-01 13:50:00,73.57,73.78,73.29,73.43,96500.0,54.0429,54.1972,53.8372,53.9401,96500.0
2011-11-01 14:00:00,73.41,73.66,73.34,73.65,66900.0,53.9254,54.109,53.874,54.1017,66900.0
2011-11-01 14:10:00,73.62,73.82,73.39,73.51,71200.0,54.0796,54.2266,53.9107,53.9988,71200.0
2011-11-01 14:20:00,73.5,73.76,73.47,73.59,61000.0,53.9915,54.1825,53.9695,54.0576,61000.0
2011-11-01 14:30:00,73.58,73.65,73.27,73.29,61600.0,54.0503,54.1017,53.8225,53.8372,61600.0
2011-11-01 14:40:00,73.29,73.5,73.23,73.36,77800.0,53.8372,53.9915,53.7932,53.8887,77800.0
2011-11-01 14:50:00,73.36,73.48,73.0,73.08,101600.0,53.8887,53.9768,53.6242,53.683,101600.0
2011-11-01 15:00:00,73.07,73.1,72.58,72.65,101600.0,53.6756,53.6977,53.3157,53.3671,101600.0
2011-11-01 15:10:00,72.66,73.02,72.62,72.96,94600.0,53.3745,53.6389,53.3451,53.5948,94600.0
2011-11-01 15:20:00,72.97,73.05,72.7,72.92,96400.0,53.6022,53.6609,53.4038,53.5654,96400.0
2011-11-01 15:30:00,72.9,73.36,72.88,73.32,224900.0,53.5508,53.8887,53.5361,53.8593,224900.0
2011-11-01 15:40:00,73.32,73.32,72.49,72.8,247000.0,53.8593,53.8593,53.2496,53.4773,247000.0
2011-11-01 15:50:00,72.76,72.86,72.48,72.74,216700.0,53.4479,53.5214,53.2422,53.4332,216700.0
2011-11-02 09:30:00,74.08,74.82,73.17,73.38,167200.0,54.7384,55.2852,54.066,54.2212,167200.0
2011-11-02 09:40:00,73.31,73.4,73.12,73.26,51300.0,54.1695,54.236,54.0291,54.1325,51300.0
2011-11-02 09:50:00,73.27,73.33,73.01,73.25,41000.0,54.1399,54.1843,53.9478,54.1252,41000.0
2011-11-02 10:00:00,73.28,73.45,73.02,73.29,78100.0,54.1473,54.2729,53.9552,54.1547,78100.0
2011-11-02 10:10:00,73.29,73.29,72.91,72.93,54500.0,54.1547,54.1547,53.8739,53.8887,54500.0
2011-11-02 10:20:00,72.95,73.09,72.78,72.88,50500.0,53.9035,54.0069,53.7779,53.8518,50500.0
2011-11-02 10:30:00,72.87,72.96,72.76,72.78,61700.0,53.8444,53.9109,53.7631,53.7779,61700.0
2011-11-02 10:40:00,72.79,73.09,72.77,73.03,95300.0,53.7853,54.0069,53.7705,53.9626,95300.0
2011-11-02 10:50:00,73.03,73.26,72.98,73.14,157400.0,53.9626,54.1325,53.9256,54.0439,157400.0
2011-11-02 11:00:00,73.15,73.23,73.01,73.05,50300.0,54.0513,54.1104,53.9478,53.9774,50300.0
2011-11-02 11:10:00,73.06,73.2,72.97,73.18,38600.0,53.9848,54.0882,53.9183,54.0734,38600.0
2011-11-02 11:20:00,73.2,73.21,72.91,72.94,34700.0,54.0882,54.0956,53.8739,53.8961,34700.0
2011-11-02 11:30:00,72.93,72.98,72.78,72.92,35100.0,53.8887,53.9256,53.7779,53.8813,35100.0
2011-11-02 11:40:00,72.93,73.08,72.91,72.94,41900.0,53.8887,53.9995,53.8739,53.8961,41900.0
2011-11-02 11:50:00,72.96,73.0,72.74,72.77,34900.0,53.9109,53.9404,53.7483,53.7705,34900.0
2011-11-02 12:00:00,72.79,72.79,72.63,72.72,21900.0,53.7853,53.7853,53.667,53.7335,21900.0
2011-11-02 12:10:00,72.74,72.94,72.61,72.65,40400.0,53.7483,53.8961,53.6522,53.6818,40400.0
2011-11-02 12:20:00,72.65,72.78,72.6,72.74,31600.0,53.6818,53.7779,53.6449,53.7483,31600.0
2011-11-02 12:30:00,72.76,72.87,72.51,72.62,58800.0,53.7631,53.8444,53.5784,53.6596,58800.0
2011-11-02 12:40:00,72.63,72.85,72.47,72.47,50600.0,53.667,53.8296,53.5488,53.5488,50600.0
2011-11-02 12:50:00,72.47,72.61,72.37,72.4,29900.0,53.5488,53.6522,53.4749,53.4971,29900.0
2011-11-02 13:00:00,72.4,72.44,72.15,72.31,108100.0,53.4971,53.5266,53.3124,53.4306,108100.0
2011-11-02 13:10:00,72.3,72.49,72.29,72.39,61000.0,53.4232,53.5636,53.4158,53.4897,61000.0
2011-11-02 13:20:00,72.39,72.43,72.23,72.42,74800.0,53.4897,53.5192,53.3715,53.5119,74800.0
2011-11-02 13:30:00,72.39,72.54,72.37,72.5,26900.0,53.4897,53.6005,53.4749,53.571,26900.0
2011-11-02 13:40:00,72.51,72.81,72.49,72.78,40700.0,53.5784,53.8,53.5636,53.7779,40700.0
2011-11-02 13:50:00,72.78,72.85,72.71,72.84,84600.0,53.7779,53.8296,53.7261,53.8222,84600.0
2011-11-02 14:00:00,72.78,72.88,72.52,72.7,68100.0,53.7779,53.8518,53.5857,53.7188,68100.0
2011-11-02 14:10:00,72.68,72.87,72.53,72.72,35200.0,53.704,53.8444,53.5931,53.7335,35200.0
2011-11-02 14:20:00,72.7,72.84,72.62,72.73,29800.0,53.7188,53.8222,53.6596,53.7409,29800.0
2011-11-02 14:30:00,72.75,73.0,72.7,72.91,53100.0,53.7557,53.9404,53.7188,53.8739,53100.0
2011-11-02 14:40:00,72.9,72.98,72.78,72.9,39600.0,53.8665,53.9256,53.7779,53.8665,39600.0
2011-11-02 14:50:00,72.9,73.06,72.87,72.93,55800.0,53.8665,53.9848,53.8444,53.8887,55800.0
2011-11-02 15:00:00,72.95,73.09,72.79,73.01,65100.0,53.9035,54.0069,53.7853,53.9478,65100.0
2011-11-02 15:10:00,73.0,73.03,72.87,73.0,133900.0,53.9404,53.9626,53.8444,53.9404,133900.0
2011-11-02 15:20:00,73.0,73.09,72.89,72.92,90100.0,53.9404,54.0069,53.8591,53.8813,90100.0
2011-11-02 15:30:00,72.92,73.05,72.67,72.88,116600.0,53.8813,53.9774,53.6966,53.8518,116600.0
2011-11-02 15:40:00,72.88,72.95,72.66,72.79,152400.0,53.8518,53.9035,53.6892,53.7853,152400.0
2011-11-02 15:50:00,72.78,73.15,72.77,72.94,392400.0,53.7779,54.0513,53.7705,53.8961,392400.0
2011-11-03 09:30:00,74.0,74.0,73.66,73.88,92800.0,54.6793,54.6793,54.4281,54.5907,92800.0
2011-11-03 09:40:00,73.84,73.95,73.74,73.82,41500.0,54.5611,54.6424,54.4872,54.5463,41500.0
2011-11-03 09:50:00,73.83,73.87,73.28,73.36,124000.0,54.5537,54.5833,54.1473,54.2064,124000.0
2011-11-03 10:00:00,73.42,73.45,72.8,73.2,120200.0,54.2508,54.2729,53.7926,54.0882,120200.0
2011-11-03 10:10:00,73.25,73.33,73.03,73.19,40700.0,54.1252,54.1843,53.9626,54.0808,40700.0
2011-11-03 10:20:00,73.26,73.39,73.03,73.21,56900.0,54.1325,54.2286,53.9626,54.0956,56900.0
2011-11-03 10:30:00,73.19,73.48,73.19,73.32,67200.0,54.0808,54.2951,54.0808,54.1769,67200.0
2011-11-03 10:40:00,73.33,73.77,73.32,73.7,180600.0,54.1843,54.5094,54.1769,54.4577,180600.0
2011-11-03 10:50:00,73.73,73.86,73.57,73.67,103800.0,54.4798,54.5759,54.3616,54.4355,103800.0
2011-11-03 11:00:00,73.69,73.73,73.45,73.49,85700.0,54.4503,54.4798,54.2729,54.3025,85700.0
2011-11-03 11:10:00,73.5,73.7,73.43,73.68,61500.0,54.3099,54.4577,54.2582,54.4429,61500.0
2011-11-03 11:20:00,73.67,73.81,73.64,73.72,60600.0,54.4355,54.5389,54.4133,54.4724,60600.0
2011-11-03 11:30:00,73.73,73.78,73.56,73.58,43400.0,54.4798,54.5168,54.3542,54.369,43400.0
2011-11-03 11:40:00,73.56,73.63,73.47,73.62,27200.0,54.3542,54.4059,54.2877,54.3985,27200.0
2011-11-03 11:50:00,73.62,73.66,73.44,73.47,36900.0,54.3985,54.4281,54.2655,54.2877,36900.0
2011-11-03 12:00:00,73.46,73.62,73.39,73.59,26400.0,54.2803,54.3985,54.2286,54.3764,26400.0
2011-11-03 12:10:00,73.6,73.64,73.49,73.53,52200.0,54.3838,54.4133,54.3025,54.332,52200.0
2011-11-03 12:20:00,73.56,73.74,73.52,73.67,42400.0,54.3542,54.4872,54.3247,54.4355,42400.0
2011-11-03 12:30:00,73.65,73.7,73.39,73.39,30600.0,54.4207,54.4577,54.2286,54.2286,30600.0
2011-11-03 12:40:00,73.4,73.71,73.4,73.68,44900.0,54.236,54.4651,54.236,54.4429,44900.0
2011-11-03 12:50:00,73.69,73.8,73.58,73.77,41200.0,54.4503,54.5316,54.369,54.5094,41200.0
2011-11-03 13:00:00,73.77,73.84,73.67,73.84,27200.0,54.5094,54.5611,54.4355,54.5611,27200.0
2011-11-03 13:10:00,73.83,73.92,73.76,73.86,42900.0,54.5537,54.6202,54.502,54.5759,42900.0
2011-11-03 13:20:00,73.88,73.9,73.73,73.76,39600.0,54.5907,54.6054,54.4798,54.502,39600.0
2011-11-03 13:30:00,73.76,73.82,73.71,73.76,55200.0,54.502,54.5463,54.4651,54.502,55200.0
2011-11-03 13:40:00,73.78,73.89,73.75,73.86,64300.0,54.5168,54.5981,54.4946,54.5759,64300.0
2011-11-03 13:50:00,73.87,73.95,73.66,73.72,50800.0,54.5833,54.6424,54.4281,54.4724,50800.0
2011-11-03 14:00:00,73.73,73.94,73.71,73.86,59900.0,54.4798,54.635,54.4651,54.5759,59900.0
2011-11-03 14:10:00,73.89,73.89,73.66,73.66,67500.0,54.5981,54.5981,54.4281,54.4281,67500.0
2011-11-03 14:20:00,73.65,73.77,73.64,73.75,60200.0,54.4207,54.5094,54.4133,54.4946,60200.0
2011-11-03 14:30:00,73.75,73.96,73.75,73.9,77800.0,54.4946,54.6498,54.4946,54.6054,77800.0
2011-11-03 14:40:00,73.91,73.93,73.8,73.81,88600.0,54.6128,54.6276,54.5316,54.5389,88600.0
2011-11-03 14:50:00,73.8,73.96,73.78,73.94,42100.0,54.5316,54.6498,54.5168,54.635,42100.0
2011-11-03 15:00:00,73.93,74.0,73.93,73.95,116400.0,54.6276,54.6793,54.6276,54.6424,116400.0
2011-11-03 15:10:00,73.95,73.95,73.72,73.88,100600.0,54.6424,54.6424,54.4724,54.5907,100600.0
2011-11-03 15:20:00,73.89,74.06,73.83,73.92,64500.0,54.5981,54.7237,54.5537,54.6202,64500.0
2011-11-03 15:30:00,73.93,74.07,73.81,73.85,108300.0,54.6276,54.7311,54.5389,54.5685,108300.0
2011-11-03 15:40:00,73.86,73.94,73.66,73.8,144300.0,54.5759,54.635,54.4281,54.5316,144300.0
2011-11-03 15:50:00,73.81,73.95,73.77,73.85,229900.0,54.5389,54.6424,54.5094,54.5685,229900.0
2011-11-04 09:30:00,72.98,73.02,72.6,72.76,123500.0,53.9256,53.9552,53.6449,53.7631,123500.0
2011-11-04 09:40:00,72.74,72.92,72.57,72.81,73300.0,53.7483,53.8813,53.6227,53.8,73300.0
2011-11-04 09:50:00,72.83,72.93,72.31,72.36,104600.0,53.8148,53.8887,53.4306,53.4675,104600.0
2011-11-04 10:00:00,72.35,72.69,72.33,72.53,113300.0,53.4601,53.7114,53.4454,53.5931,113300.0
2011-11-04 10:10:00,72.54,72.61,72.18,72.23,51700.0,53.6005,53.6522,53.3345,53.3715,51700.0
2011-11-04 10:20:00,72.24,72.3,71.7,71.7,126200.0,53.3789,53.4232,52.9798,52.9798,126200.0
2011-11-04 10:30:00,71.69,71.76,71.62,71.69,57000.0,52.9725,53.0242,52.9207,52.9725,57000.0
2011-11-04 10:40:00,71.71,71.94,71.61,71.93,72600.0,52.9872,53.1572,52.9133,53.1498,72600.0
2011-11-04 10:50:00,71.92,71.99,71.74,71.98,90000.0,53.1424,53.1941,53.0094,53.1867,90000.0
2011-11-04 11:00:00,71.99,72.31,71.97,72.22,107900.0,53.1941,53.4306,53.1793,53.3641,107900.0
2011-11-04 11:10:00,72.23,72.27,72.02,72.02,60600.0,53.3715,53.401,53.2163,53.2163,60600.0
2011-11-04 11:20:00,72.03,72.18,71.9,72.13,62800.0,53.2237,53.3345,53.1276,53.2976,62800.0
2011-11-04 11:30:00,72.13,72.24,71.98,72.09,55100.0,53.2976,53.3789,53.1867,53.268,55100.0
2011-11-04 11:40:00,72.16,72.4,72.07,72.26,107800.0,53.3197,53.4971,53.2532,53.3936,107800.0
2011-11-04 11:50:00,72.26,72.42,72.25,72.38,106500.0,53.3936,53.5119,53.3862,53.4823,106500.0
2011-11-04 12:00:00,72.39,72.63,72.35,72.55,75200.0,53.4897,53.667,53.4601,53.6079,75200.0
2011-11-04 12:10:00,72.56,72.65,72.46,72.5,100900.0,53.6153,53.6818,53.5414,53.571,100900.0
2011-11-04 12:20:00,72.52,72.61,72.37,72.49,45500.0,53.5857,53.6522,53.4749,53.5636,45500.0
2011-11-04 12:30:00,72.48,72.49,72.31,72.35,72700.0,53.5562,53.5636,53.4306,53.4601,72700.0
2011-11-04 12:40:00,72.37,72.42,72.25,72.35,50300.0,53.4749,53.5119,53.3862,53.4601,50300.0
2011-11-04 12:50:00,72.35,72.53,72.35,72.46,45400.0,53.4601,53.5931,53.4601,53.5414,45400.0
2011-11-04 13:00:00,72.46,72.48,72.37,72.45,55400.0,53.5414,53.5562,53.4749,53.534,55400.0
2011-11-04 13:10:00,72.45,72.59,72.39,72.56,61100.0,53.534,53.6375,53.4897,53.6153,61100.0
2011-11-04 13:20:00,72.57,72.65,72.45,72.64,82900.0,53.6227,53.6818,53.534,53.6744,82900.0
2011-11-04 13:30:00,72.65,72.72,72.63,72.7,66900.0,53.6818,53.7335,53.667,53.7188,66900.0
2011-11-04 13:40:00,72.7,73.31,72.67,73.14,131100.0,53.7188,54.1695,53.6966,54.0439,131100.0
2011-11-04 13:50:00,73.12,73.22,72.94,72.99,54300.0,54.0291,54.103,53.8961,53.933,54300.0
2011-11-04 14:00:00,73.0,73.21,72.98,73.21,44600.0,53.9404,54.0956,53.9256,54.0956,44600.0
2011-11-04 14:10:00,73.2,73.34,73.15,73.28,74800.0,54.0882,54.1917,54.0513,54.1473,74800.0
2011-11-04 14:20:00,73.25,73.4,73.14,73.33,88700.0,54.1252,54.236,54.0439,54.1843,88700.0
2011-11-04 14:30:00,73.37,73.41,73.24,73.24,78800.0,54.2138,54.2434,54.1178,54.1178,78800.0
2011-11-04 14:40:00,73.23,73.65,73.23,73.61,127300.0,54.1104,54.4207,54.1104,54.3912,127300.0
2011-11-04 14:50:00,73.61,73.61,73.28,73.35,66300.0,54.3912,54.3912,54.1473,54.199,66300.0
2011-11-04 15:00:00,73.34,73.35,73.08,73.08,73100.0,54.1917,54.199,53.9995,53.9995,73100.0
2011-11-04 15:10:00,73.07,73.27,73.01,73.23,59600.0,53.9921,54.1399,53.9478,54.1104,59600.0
2011-11-04 15:20:00,73.23,73.29,73.06,73.24,62900.0,54.1104,54.1547,53.9848,54.1178,62900.0
2011-11-04 15:30:00,73.25,73.45,73.21,73.31,128700.0,54.1252,54.2729,54.0956,54.1695,128700.0
2011-11-04 15:40:00,73.32,73.69,73.32,73.56,141100.0,54.1769,54.4503,54.1769,54.3542,141100.0
2011-11-04 15:50:00,73.55,73.55,73.27,73.53,259300.0,54.3468,54.3468,54.1399,54.332,259300.0
2011-11-07 09:30:00,73.55,73.72,73.2,73.51,72200.0,54.3468,54.4724,54.0882,54.3173,72200.0
2011-11-07 09:40:00,73.53,74.18,73.5,73.85,70400.0,54.332,54.8123,54.3099,54.5685,70400.0
2011-11-07 09:50:00,73.85,74.03,73.79,73.94,123000.0,54.5685,54.7015,54.5242,54.635,123000.0
2011-11-07 10:00:00,73.95,73.95,73.57,73.75,47900.0,54.6424,54.6424,54.3616,54.4946,47900.0
2011-11-07 10:10:00,73.76,73.79,73.51,73.58,66700.0,54.502,54.5242,54.3173,54.369,66700.0
2011-11-07 10:20:00,73.57,73.59,73.44,73.51,81400.0,54.3616,54.3764,54.2655,54.3173,81400.0
2011-11-07 10:30:00,73.45,73.6,73.3,73.5,54200.0,54.2729,54.3838,54.1621,54.3099,54200.0
2011-11-07 10:40:00,73.49,73.52,73.34,73.42,50900.0,54.3025,54.3247,54.1917,54.2508,50900.0
2011-11-07 10:50:00,73.44,73.47,73.21,73.32,57400.0,54.2655,54.2877,54.0956,54.1769,57400.0
2011-11-07 11:00:00,73.27,73.62,73.24,73.47,48000.0,54.1399,54.3985,54.1178,54.2877,48000.0
2011-11-07 11:10:00,73.47,73.62,73.38,73.41,43700.0,54.2877,54.3985,54.2212,54.2434,43700.0
2011-11-07 11:20:00,73.41,73.43,73.04,73.14,58900.0,54.2434,54.2582,53.97,54.0439,58900.0
2011-11-07 11:30:00,73.14,73.26,73.03,73.21,65600.0,54.0439,54.1325,53.9626,54.0956,65600.0
2011-11-07 11:40:00,73.2,73.3,73.04,73.2,40400.0,54.0882,54.1621,53.97,54.0882,40400.0
2011-11-07 11:50:00,73.18,73.31,73.0,73.03,44800.0,54.0734,54.1695,53.9404,53.9626,44800.0
2011-11-07 12:00:00,73.0,73.2,73.0,73.15,39300.0,53.9404,54.0882,53.9404,54.0513,39300.0
2011-11-07 12:10:00,73.14,73.14,72.71,72.71,49100.0,54.0439,54.0439,53.7261,53.7261,49100.0
2011-11-07 12:20:00,72.72,72.73,72.6,72.61,30400.0,53.7335,53.7409,53.6449,53.6522,30400.0
2011-11-07 12:30:00,72.63,72.63,72.51,72.56,30100.0,53.667,53.667,53.5784,53.6153,30100.0
2011-11-07 12:40:00,72.58,72.74,72.54,72.68,33900.0,53.6301,53.7483,53.6005,53.704,33900.0
2011-11-07 12:50:00,72.69,72.99,72.69,72.96,61200.0,53.7114,53.933,53.7114,53.9109,61200.0
2011-11-07 13:00:00,72.95,72.98,72.79,72.95,18800.0,53.9035,53.9256,53.7853,53.9035,18800.0
2011-11-07 13:10:00,72.95,73.12,72.94,73.1,19000.0,53.9035,54.0291,53.8961,54.0143,19000.0
2011-11-07 13:20:00,73.09,73.2,73.06,73.2,30900.0,54.0069,54.0882,53.9848,54.0882,30900.0
2011-11-07 13:30:00,73.2,73.23,73.06,73.09,67700.0,54.0882,54.1104,53.9848,54.0069,67700.0
2011-11-07 13:40:00,73.11,73.15,73.0,73.15,80900.0,54.0217,54.0513,53.9404,54.0513,80900.0
2011-11-07 13:50:00,73.14,73.65,73.14,73.62,97800.0,54.0439,54.4207,54.0439,54.3985,97800.0
2011-11-07 14:00:00,73.63,73.84,73.51,73.62,44700.0,54.4059,54.5611,54.3173,54.3985,44700.0
2011-11-07 14:10:00,73.64,73.82,73.56,73.65,26400.0,54.4133,54.5463,54.3542,54.4207,26400.0
2011-11-07 14:20:00,73.65,73.85,73.63,73.85,27600.0,54.4207,54.5685,54.4059,54.5685,27600.0
2011-11-07 14:30:00,73.83,73.85,73.61,73.84,67300.0,54.5537,54.5685,54.3912,54.5611,67300.0
2011-11-07 14:40:00,73.84,73.84,73.51,73.57,51200.0,54.5611,54.5611,54.3173,54.3616,51200.0
2011-11-07 14:50:00,73.56,73.89,73.53,73.84,97800.0,54.3542,54.5981,54.332,54.5611,97800.0
2011-11-07 15:00:00,73.84,73.86,73.73,73.78,74500.0,54.5611,54.5759,54.4798,54.5168,74500.0
2011-11-07 15:10:00,73.78,73.88,73.69,73.69,78600.0,54.5168,54.5907,54.4503,54.4503,78600.0
2011-11-07 15:20:00,73.7,73.73,73.38,73.38,100800.0,54.4577,54.4798,54.2212,54.2212,100800.0
2011-11-07 15:30:00,73.38,73.65,73.37,73.62,92400.0,54.2212,54.4207,54.2138,54.3985,92400.0
2011-11-07 15:40:00,73.64,73.66,73.48,73.62,89400.0,54.4133,54.4281,54.2951,54.3985,89400.0
2011-11-07 15:50:00,73.61,73.9,73.57,73.81,140600.0,54.3912,54.6054,54.3616,54.5389,140600.0
2011-11-08 09:30:00,74.15,74.35,73.92,74.18,81300.0,54.7902,54.938,54.6202,54.8123,81300.0
2011-11-08 09:40:00,74.18,74.4,74.01,74.01,62100.0,54.8123,54.9749,54.6867,54.6867,62100.0
2011-11-08 09:50:00,74.0,74.3,73.96,74.3,58800.0,54.6793,54.901,54.6498,54.901,58800.0
2011-11-08 10:00:00,74.33,74.35,73.93,73.96,73200.0,54.9232,54.938,54.6276,54.6498,73200.0
2011-11-08 10:10:00,73.93,73.93,73.5,73.78,89300.0,54.6276,54.6276,54.3099,54.5168,89300.0
2011-11-08 10:20:00,73.8,73.8,73.07,73.12,38500.0,54.5316,54.5316,53.9921,54.0291,38500.0
2011-11-08 10:30:00,73.14,73.17,72.92,73.11,85300.0,54.0439,54.066,53.8813,54.0217,85300.0
2011-11-08 10:40:00,73.12,73.59,73.12,73.53,38900.0,54.0291,54.3764,54.0291,54.332,38900.0
2011-11-08 10:50:00,73.53,73.54,73.19,73.25,101500.0,54.332,54.3394,54.0808,54.1252,101500.0
2011-11-08 11:00:00,73.25,73.37,72.99,73.04,46300.0,54.1252,54.2138,53.933,53.97,46300.0
2011-11-08 11:10:00,73.04,73.04,72.65,72.76,82400.0,53.97,53.97,53.6818,53.7631,82400.0
2011-11-08 11:20:00,72.77,72.89,72.7,72.85,49900.0,53.7705,53.8591,53.7188,53.8296,49900.0
2011-11-08 11:30:00,72.85,72.85,72.67,72.72,55900.0,53.8296,53.8296,53.6966,53.7335,55900.0
2011-11-08 11:40:00,72.7,72.9,72.66,72.89,35300.0,53.7188,53.8665,53.6892,53.8591,35300.0
2011-11-08 11:50:00,72.88,72.91,72.78,72.85,45900.0,53.8518,53.8739,53.7779,53.8296,45900.0
2011-11-08 12:00:00,72.84,73.12,72.73,73.09,73500.0,53.8222,54.0291,53.7409,54.0069,73500.0
2011-11-08 12:10:00,73.08,73.19,73.06,73.18,27100.0,53.9995,54.0808,53.9848,54.0734,27100.0
2011-11-08 12:20:00,73.18,73.26,73.03,73.03,20900.0,54.0734,54.1325,53.9626,53.9626,20900.0
2011-11-08 12:30:00,73.03,73.24,73.02,73.23,26200.0,53.9626,54.1178,53.9552,54.1104,26200.0
2011-11-08 12:40:00,73.25,73.28,73.05,73.12,33700.0,54.1252,54.1473,53.9774,54.0291,33700.0
2011-11-08 12:50:00,73.12,73.21,73.06,73.15,22500.0,54.0291,54.0956,53.9848,54.0513,22500.0
2011-11-08 13:00:00,73.13,73.17,72.92,72.92,54600.0,54.0365,54.066,53.8813,53.8813,54600.0
2011-11-08 13:10:00,72.91,72.94,72.84,72.94,23000.0,53.8739,53.8961,53.8222,53.8961,23000.0
2011-11-08 13:20:00,72.94,73.11,72.89,73.07,38300.0,53.8961,54.0217,53.8591,53.9921,38300.0
2011-11-08 13:30:00,73.07,73.28,73.0,73.28,47400.0,53.9921,54.1473,53.9404,54.1473,47400.0
2011-11-08 13:40:00,73.28,73.58,73.17,73.53,113000.0,54.1473,54.369,54.066,54.332,113000.0
2011-11-08 13:50:00,73.53,73.64,73.46,73.59,113600.0,54.332,54.4133,54.2803,54.3764,113600.0
2011-11-08 14:00:00,73.6,73.67,73.48,73.56,38500.0,54.3838,54.4355,54.2951,54.3542,38500.0
2011-11-08 14:10:00,73.53,73.72,73.49,73.61,22000.0,54.332,54.4724,54.3025,54.3912,22000.0
2011-11-08 14:20:00,73.59,74.01,73.56,73.95,53500.0,54.3764,54.6867,54.3542,54.6424,53500.0
2011-11-08 14:30:00,73.96,74.05,73.85,73.93,74500.0,54.6498,54.7163,54.5685,54.6276,74500.0
2011-11-08 14:40:00,73.94,73.97,73.84,73.93,58600.0,54.635,54.6572,54.5611,54.6276,58600.0
2011-11-08 14:50:00,73.93,74.03,73.86,73.95,46200.0,54.6276,54.7015,54.5759,54.6424,46200.0
2011-11-08 15:00:00,73.95,73.97,73.78,73.87,65400.0,54.6424,54.6572,54.5168,54.5833,65400.0
2011-11-08 15:10:00,73.87,74.16,73.85,74.12,82900.0,54.5833,54.7976,54.5685,54.768,82900.0
2011-11-08 15:20:00,74.11,74.2,74.06,74.17,48200.0,54.7606,54.8271,54.7237,54.8049,48200.0
2011-11-08 15:30:00,74.18,74.4,74.18,74.39,82500.0,54.8123,54.9749,54.8123,54.9675,82500.0
2011-11-08 15:40:00,74.42,74.43,74.17,74.33,126300.0,54.9897,54.9971,54.8049,54.9232,126300.0
2011-11-08 15:50:00,74.35,74.45,74.31,74.36,179300.0,54.938,55.0118,54.9084,54.9453,179300.0
2011-11-09 09:30:00,72.5,72.84,72.4,72.5,70400.0,53.571,53.8222,53.4971,53.571,70400.0
2011-11-09 09:40:00,72.5,72.6,72.16,72.42,59800.0,53.571,53.6449,53.3197,53.5119,59800.0
2011-11-09 09:50:00,72.41,72.44,72.18,72.25,90200.0,53.5045,53.5266,53.3345,53.3862,90200.0
2011-11-09 10:00:00,72.24,72.42,72.23,72.33,75100.0,53.3789,53.5119,53.3715,53.4454,75100.0
2011-11-09 10:10:00,72.34,72.91,72.33,72.88,84700.0,53.4527,53.8739,53.4454,53.8518,84700.0
2011-11-09 10:20:00,72.9,72.95,72.48,72.52,82900.0,53.8665,53.9035,53.5562,53.5857,82900.0
2011-11-09 10:30:00,72.5,72.53,72.19,72.22,94700.0,53.571,53.5931,53.3419,53.3641,94700.0
2011-11-09 10:40:00,72.22,72.86,72.19,72.76,78500.0,53.3641,53.837,53.3419,53.7631,78500.0
2011-11-09 10:50:00,72.77,72.91,72.62,72.62,53800.0,53.7705,53.8739,53.6596,53.6596,53800.0
2011-11-09 11:00:00,72.61,72.63,72.33,72.6,53400.0,53.6522,53.667,53.4454,53.6449,53400.0
2011-11-09 11:10:00,72.56,72.81,72.53,72.78,34800.0,53.6153,53.8,53.5931,53.7779,34800.0
2011-11-09 11:20:00,72.79,72.8,72.59,72.62,35300.0,53.7853,53.7926,53.6375,53.6596,35300.0
2011-11-09 11:30:00,72.63,72.73,72.51,72.69,22600.0,53.667,53.7409,53.5784,53.7114,22600.0
2011-11-09 11:40:00,72.7,72.8,72.57,72.8,31100.0,53.7188,53.7926,53.6227,53.7926,31100.0
2011-11-09 11:50:00,72.8,72.86,72.62,72.63,27300.0,53.7926,53.837,53.6596,53.667,27300.0
2011-11-09 12:00:00,72.64,72.68,72.53,72.56,27700.0,53.6744,53.704,53.5931,53.6153,27700.0
2011-11-09 12:10:00,72.55,72.67,72.53,72.6,21100.0,53.6079,53.6966,53.5931,53.6449,21100.0
2011-11-09 12:20:00,72.6,72.64,72.49,72.52,53300.0,53.6449,53.6744,53.5636,53.5857,53300.0
2011-11-09 12:30:00,72.53,72.53,72.43,72.46,19700.0,53.5931,53.5931,53.5192,53.5414,19700.0
2011-11-09 12:40:00,72.44,72.54,72.41,72.48,28900.0,53.5266,53.6005,53.5045,53.5562,28900.0
2011-11-09 12:50:00,72.48,72.72,72.47,72.7,34200.0,53.5562,53.7335,53.5488,53.7188,34200.0
2011-11-09 13:00:00,72.7,72.8,72.62,72.76,30500.0,53.7188,53.7926,53.6596,53.7631,30500.0
2011-11-09 13:10:00,72.75,72.75,72.46,72.51,26700.0,53.7557,53.7557,53.5414,53.5784,26700.0
2011-11-09 13:20:00,72.51,72.58,72.42,72.57,19300.0,53.5784,53.6301,53.5119,53.6227,19300.0
2011-11-09 13:30:00,72.57,72.71,72.54,72.7,78900.0,53.6227,53.7261,53.6005,53.7188,78900.0
2011-11-09 13:40:00,72.7,72.7,72.45,72.45,39100.0,53.7188,53.7188,53.534,53.534,39100.0
2011-11-09 13:50:00,72.45,72.45,72.1,72.22,42000.0,53.534,53.534,53.2754,53.3641,42000.0
2011-11-09 14:00:00,72.2,72.2,71.8,71.94,60600.0,53.3493,53.3493,53.0537,53.1572,60600.0
2011-11-09 14:10:00,71.95,72.14,71.9,72.09,63700.0,53.1646,53.305,53.1276,53.268,63700.0
2011-11-09 14:20:00,72.06,72.15,71.67,71.96,62100.0,53.2458,53.3124,52.9577,53.172,62100.0
2011-11-09 14:30:00,71.94,72.1,71.82,72.09,58400.0,53.1572,53.2754,53.0685,53.268,58400.0
2011-11-09 14:40:00,72.07,72.18,71.87,72.13,72200.0,53.2532,53.3345,53.1055,53.2976,72200.0
2011-11-09 14:50:00,72.12,72.24,72.07,72.1,56300.0,53.2902,53.3789,53.2532,53.2754,56300.0
2011-11-09 15:00:00,72.1,72.32,72.01,72.23,79300.0,53.2754,53.438,53.2089,53.3715,79300.0
2011-11-09 15:10:00,72.27,72.3,72.11,72.24,68600.0,53.401,53.4232,53.2828,53.3789,68600.0
2011-11-09 15:20:00,72.24,72.45,72.21,72.28,66000.0,53.3789,53.534,53.3567,53.4084,66000.0
2011-11-09 15:30:00,72.25,72.25,71.96,71.97,100800.0,53.3862,53.3862,53.172,53.1793,100800.0
2011-11-09 15:40:00,71.96,72.1,71.81,71.94,125700.0,53.172,53.2754,53.0611,53.1572,125700.0
2011-11-09 15:50:00,71.91,72.17,71.85,71.98,197000.0,53.135,53.3271,53.0907,53.1867,197000.0
2011-11-10 09:30:00,73.01,73.31,72.89,73.14,85800.0,53.9478,54.1695,53.8591,54.0439,85800.0
2011-11-10 09:40:00,73.2,73.49,73.13,73.16,72900.0,54.0882,54.3025,54.0365,54.0586,72900.0
2011-11-10 09:50:00,73.18,73.22,72.86,73.03,45200.0,54.0734,54.103,53.837,53.9626,45200.0
2011-11-10 10:00:00,73.04,73.4,72.97,73.32,71700.0,53.97,54.236,53.9183,54.1769,71700.0
2011-11-10 10:10:00,73.32,73.33,72.8,72.86,55000.0,54.1769,54.1843,53.7926,53.837,55000.0
2011-11-10 10:20:00,72.87,73.01,72.79,72.93,94300.0,53.8444,53.9478,53.7853,53.8887,94300.0
2011-11-10 10:30:00,72.93,72.95,72.58,72.94,108000.0,53.8887,53.9035,53.6301,53.8961,108000.0
2011-11-10 10:40:00,72.95,72.97,72.52,72.54,61100.0,53.9035,53.9183,53.5857,53.6005,61100.0
2011-11-10 10:50:00,72.54,72.94,72.54,72.85,45900.0,53.6005,53.8961,53.6005,53.8296,45900.0
2011-11-10 11:00:00,72.86,73.22,72.78,73.11,48500.0,53.837,54.103,53.7779,54.0217,48500.0
2011-11-10 11:10:00,73.13,73.29,73.01,73.16,34800.0,54.0365,54.1547,53.9478,54.0586,34800.0
2011-11-10 11:20:00,73.17,73.36,73.14,73.24,28000.0,54.066,54.2064,54.0439,54.1178,28000.0
2011-11-10 11:30:00,73.25,73.33,73.1,73.26,100200.0,54.1252,54.1843,54.0143,54.1325,100200.0
2011-11-10 11:40:00,73.25,73.6,73.24,73.48,81500.0,54.1252,54.3838,54.1178,54.2951,81500.0
2011-11-10 11:50:00,73.48,73.53,73.32,73.42,41800.0,54.2951,54.332,54.1769,54.2508,41800.0
2011-11-10 12:00:00,73.44,73.64,73.42,73.56,42100.0,54.2655,54.4133,54.2508,54.3542,42100.0
2011-11-10 12:10:00,73.58,73.65,73.47,73.59,40200.0,54.369,54.4207,54.2877,54.3764,40200.0
2011-11-10 12:20:00,73.6,73.62,73.45,73.45,24800.0,54.3838,54.3985,54.2729,54.2729,24800.0
2011-11-10 12:30:00,73.47,73.48,73.19,73.34,41100.0,54.2877,54.2951,54.0808,54.1917,41100.0
2011-11-10 12:40:00,73.34,73.5,73.33,73.47,24000.0,54.1917,54.3099,54.1843,54.2877,24000.0
2011-11-10 12:50:00,73.48,73.81,73.47,73.79,65300.0,54.2951,54.5389,54.2877,54.5242,65300.0
2011-11-10 13:00:00,73.79,73.79,73.6,73.65,37400.0,54.5242,54.5242,54.3838,54.4207,37400.0
2011-11-10 13:10:00,73.66,74.17,73.66,74.11,54800.0,54.4281,54.8049,54.4281,54.7606,54800.0
2011-11-10 13:20:00,74.1,74.16,73.99,74.04,40400.0,54.7532,54.7976,54.6719,54.7089,40400.0
2011-11-10 13:30:00,74.07,74.18,73.92,73.95,54500.0,54.7311,54.8123,54.6202,54.6424,54500.0
2011-11-10 13:40:00,73.95,74.07,73.82,73.85,35600.0,54.6424,54.7311,54.5463,54.5685,35600.0
2011-11-10 13:50:00,73.85,74.07,73.78,73.98,31100.0,54.5685,54.7311,54.5168,54.6646,31100.0
2011-11-10 14:00:00,73.99,74.02,73.63,73.72,38900.0,54.6719,54.6941,54.4059,54.4724,38900.0
2011-11-10 14:10:00,73.71,74.01,73.7,73.93,42300.0,54.4651,54.6867,54.4577,54.6276,42300.0
2011-11-10 14:20:00,73.92,73.99,73.63,73.67,69400.0,54.6202,54.6719,54.4059,54.4355,69400.0
2011-11-10 14:30:00,73.69,73.8,73.54,73.63,44000.0,54.4503,54.5316,54.3394,54.4059,44000.0
2011-11-10 14:40:00,73.63,73.83,73.6,73.71,52700.0,54.4059,54.5537,54.3838,54.4651,52700.0
2011-11-10 14:50:00,73.71,73.77,73.34,73.36,47500.0,54.4651,54.5094,54.1917,54.2064,47500.0
2011-11-10 15:00:00,73.35,73.57,73.33,73.36,68700.0,54.199,54.3616,54.1843,54.2064,68700.0
2011-11-10 15:10:00,73.37,73.69,73.37,73.44,33000.0,54.2138,54.4503,54.2138,54.2655,33000.0
2011-11-10 15:20:00,73.46,73.83,73.35,73.73,79700.0,54.2803,54.5537,54.199,54.4798,79700.0
2011-11-10 15:30:00,73.74,73.78,73.45,73.62,118600.0,54.4872,54.5168,54.2729,54.3985,118600.0
2011-11-10 15:40:00,73.62,73.82,73.52,73.78,116700.0,54.3985,54.5463,54.3247,54.5168,116700.0
2011-11-10 15:50:00,73.77,74.05,73.73,73.8,227300.0,54.5094,54.7163,54.4798,54.5316,227300.0
2011-11-11 09:30:00,74.67,75.01,74.67,74.94,85700.0,55.1744,55.4256,55.1744,55.3739,85700.0
2011-11-11 09:40:00,74.89,75.22,74.89,75.17,136300.0,55.337,55.5808,55.337,55.5439,136300.0
2011-11-11 09:50:00,75.16,75.41,75.06,75.11,56100.0,55.5365,55.7212,55.4626,55.4995,56100.0
2011-11-11 10:00:00,75.16,75.4,75.12,75.4,76800.0,55.5365,55.7138,55.5069,55.7138,76800.0
2011-11-11 10:10:00,75.41,75.5,75.34,75.43,55400.0,55.7212,55.7877,55.6695,55.736,55400.0
2011-11-11 10:20:00,75.45,75.68,75.38,75.67,85200.0,55.7508,55.9207,55.699,55.9133,85200.0
2011-11-11 10:30:00,75.68,75.98,75.54,75.98,112800.0,55.9207,56.1424,55.8173,56.1424,112800.0
2011-11-11 10:40:00,75.97,76.18,75.95,76.13,79800.0,56.135,56.2902,56.1202,56.2532,79800.0
2011-11-11 10:50:00,76.13,76.2,76.01,76.04,61600.0,56.2532,56.3049,56.1645,56.1867,61600.0
2011-11-11 11:00:00,76.03,76.1,75.9,75.93,73500.0,56.1793,56.231,56.0833,56.1054,73500.0
2011-11-11 11:10:00,75.9,76.03,75.86,75.95,35600.0,56.0833,56.1793,56.0537,56.1202,35600.0
2011-11-11 11:20:00,75.94,76.0,75.92,75.99,25100.0,56.1128,56.1572,56.098,56.1498,25100.0
2011-11-11 11:30:00,75.99,76.0,75.69,75.71,42100.0,56.1498,56.1572,55.9281,55.9429,42100.0
2011-11-11 11:40:00,75.71,75.73,75.55,75.57,47900.0,55.9429,55.9576,55.8246,55.8394,47900.0
2011-11-11 11:50:00,75.57,75.57,75.27,75.3,34800.0,55.8394,55.8394,55.6177,55.6399,34800.0
2011-11-11 12:00:00,75.31,75.51,75.3,75.46,38700.0,55.6473,55.7951,55.6399,55.7581,38700.0
2011-11-11 12:10:00,75.45,75.45,75.31,75.32,32500.0,55.7508,55.7508,55.6473,55.6547,32500.0
2011-11-11 12:20:00,75.32,75.34,75.15,75.24,34000.0,55.6547,55.6695,55.5291,55.5956,34000.0
2011-11-11 12:30:00,75.24,75.24,75.05,75.08,64900.0,55.5956,55.5956,55.4552,55.4774,64900.0
2011-11-11 12:40:00,75.08,75.24,75.04,75.2,34100.0,55.4774,55.5956,55.4478,55.566,34100.0
2011-11-11 12:50:00,75.2,75.25,75.16,75.25,25400.0,55.566,55.603,55.5365,55.603,25400.0
2011-11-11 13:00:00,75.26,75.43,75.25,75.39,31300.0,55.6104,55.736,55.603,55.7064,31300.0
2011-11-11 13:10:00,75.37,75.39,75.25,75.29,29700.0,55.6916,55.7064,55.603,55.6325,29700.0
2011-11-11 13:20:00,75.3,75.33,75.23,75.31,28600.0,55.6399,55.6621,55.5882,55.6473,28600.0
2011-11-11 13:30:00,75.31,75.4,75.29,75.37,31000.0,55.6473,55.7138,55.6325,55.6916,31000.0
2011-11-11 13:40:00,75.37,75.57,75.37,75.51,33800.0,55.6916,55.8394,55.6916,55.7951,33800.0
2011-11-11 13:50:00,75.51,75.53,75.41,75.44,27600.0,55.7951,55.8099,55.7212,55.7434,27600.0
2011-11-11 14:00:00,75.44,75.57,75.42,75.56,27600.0,55.7434,55.8394,55.7286,55.832,27600.0
2011-11-11 14:10:00,75.56,75.7,75.56,75.7,28000.0,55.832,55.9355,55.832,55.9355,28000.0
2011-11-11 14:20:00,75.71,75.95,75.61,75.78,91600.0,55.9429,56.1202,55.869,55.9946,91600.0
2011-11-11 14:30:00,75.78,75.9,75.77,75.78,49500.0,55.9946,56.0833,55.9872,55.9946,49500.0
2011-11-11 14:40:00,75.78,75.88,75.74,75.84,64300.0,55.9946,56.0685,55.965,56.0389,64300.0
2011-11-11 14:50:00,75.84,75.88,75.7,75.71,87500.0,56.0389,56.0685,55.9355,55.9429,87500.0
2011-11-11 15:00:00,75.7,75.74,75.6,75.62,89900.0,55.9355,55.965,55.8616,55.8764,89900.0
2011-11-11 15:10:00,75.62,75.71,75.57,75.66,65300.0,55.8764,55.9429,55.8394,55.9059,65300.0
2011-11-11 15:20:00,75.65,75.8,75.65,75.8,49100.0,55.8985,56.0094,55.8985,56.0094,49100.0
2011-11-11 15:30:00,75.82,75.85,75.68,75.69,57400.0,56.0242,56.0463,55.9207,55.9281,57400.0
2011-11-11 15:40:00,75.68,75.7,75.56,75.67,72800.0,55.9207,55.9355,55.832,55.9133,72800.0
2011-11-11 15:50:00,75.67,75.83,75.66,75.7,199600.0,55.9133,56.0315,55.9059,55.9355,199600.0
2011-11-14 09:30:00,75.14,75.64,75.14,75.58,36800.0,55.5217,55.8911,55.5217,55.8468,36800.0
2011-11-14 09:40:00,75.57,75.57,75.16,75.25,24900.0,55.8394,55.8394,55.5365,55.603,24900.0
2011-11-14 09:50:00,75.25,75.25,74.86,75.2,64800.0,55.603,55.603,55.3148,55.566,64800.0
2011-11-14 10:00:00,75.18,75.27,74.99,75.25,35000.0,55.5512,55.6177,55.4109,55.603,35000.0
2011-11-14 10:10:00,75.24,75.45,74.98,75.06,34100.0,55.5956,55.7508,55.4035,55.4626,34100.0
2011-11-14 10:20:00,75.06,75.32,75.04,75.32,46600.0,55.4626,55.6547,55.4478,55.6547,46600.0
2011-11-14 10:30:00,75.3,75.36,75.07,75.14,44900.0,55.6399,55.6843,55.47,55.5217,44900.0
2011-11-14 10:40:00,75.12,75.12,74.95,75.05,36100.0,55.5069,55.5069,55.3813,55.4552,36100.0
2011-11-14 10:50:00,75.05,75.2,74.98,75.13,31600.0,55.4552,55.566,55.4035,55.5143,31600.0
2011-11-14 11:00:00,75.14,75.33,75.09,75.33,47600.0,55.5217,55.6621,55.4847,55.6621,47600.0
2011-11-14 11:10:00,75.32,75.33,75.06,75.19,38400.0,55.6547,55.6621,55.4626,55.5586,38400.0
2011-11-14 11:20:00,75.19,75.44,75.11,75.3,19200.0,55.5586,55.7434,55.4995,55.6399,19200.0
2011-11-14 11:30:00,75.3,75.54,75.29,75.48,27500.0,55.6399,55.8173,55.6325,55.7729,27500.0
2011-11-14 11:40:00,75.48,75.48,75.11,75.13,16000.0,55.7729,55.7729,55.4995,55.5143,16000.0
2011-11-14 11:50:00,75.13,75.25,74.95,75.04,30900.0,55.5143,55.603,55.3813,55.4478,30900.0
2011-11-14 12:00:00,75.07,75.14,74.89,75.13,36100.0,55.47,55.5217,55.337,55.5143,36100.0
2011-11-14 12:10:00,75.14,75.14,74.9,74.92,17500.0,55.5217,55.5217,55.3444,55.3591,17500.0
2011-11-14 12:20:00,74.9,74.94,74.69,74.78,20300.0,55.3444,55.3739,55.1892,55.2557,20300.0
2011-11-14 12:30:00,74.78,74.81,74.66,74.78,16300.0,55.2557,55.2779,55.167,55.2557,16300.0
2011-11-14 12:40:00,74.79,74.97,74.77,74.92,15900.0,55.2631,55.3961,55.2483,55.3591,15900.0
2011-11-14 12:50:00,74.92,75.05,74.92,75.03,18700.0,55.3591,55.4552,55.3591,55.4404,18700.0
2011-11-14 13:00:00,75.02,75.02,74.91,75.01,18300.0,55.433,55.433,55.3517,55.4256,18300.0
2011-11-14 13:10:00,75.01,75.04,74.88,74.92,19600.0,55.4256,55.4478,55.3296,55.3591,19600.0
2011-11-14 13:20:00,74.91,75.09,74.85,75.07,19400.0,55.3517,55.4847,55.3074,55.47,19400.0
2011-11-14 13:30:00,75.07,75.15,74.98,75.05,17500.0,55.47,55.5291,55.4035,55.4552,17500.0
2011-11-14 13:40:00,75.08,75.1,74.9,74.93,18400.0,55.4774,55.4921,55.3444,55.3665,18400.0
2011-11-14 13:50:00,74.93,74.99,74.83,74.96,22300.0,55.3665,55.4109,55.2926,55.3887,22300.0
2011-11-14 14:00:00,74.98,75.05,74.92,75.03,19200.0,55.4035,55.4552,55.3591,55.4404,19200.0
2011-11-14 14:10:00,75.05,75.13,74.95,74.95,17700.0,55.4552,55.5143,55.3813,55.3813,17700.0
2011-11-14 14:20:00,74.92,75.05,74.89,74.9,21000.0,55.3591,55.4552,55.337,55.3444,21000.0
2011-11-14 14:30:00,74.9,74.97,74.89,74.96,23500.0,55.3444,55.3961,55.337,55.3887,23500.0
2011-11-14 14:40:00,74.96,74.97,74.89,74.9,40000.0,55.3887,55.3961,55.337,55.3444,40000.0
2011-11-14 14:50:00,74.89,74.97,74.68,74.7,53400.0,55.337,55.3961,55.1818,55.1966,53400.0
2011-11-14 15:00:00,74.69,74.98,74.68,74.93,22400.0,55.1892,55.4035,55.1818,55.3665,22400.0
2011-11-14 15:10:00,74.93,74.98,74.81,74.83,28800.0,55.3665,55.4035,55.2779,55.2926,28800.0
2011-11-14 15:20:00,74.82,74.99,74.82,74.93,45600.0,55.2852,55.4109,55.2852,55.3665,45600.0
2011-11-14 15:30:00,74.93,75.06,74.9,74.95,98100.0,55.3665,55.4626,55.3444,55.3813,98100.0
2011-11-14 15:40:00,74.95,75.16,74.95,75.02,70700.0,55.3813,55.5365,55.3813,55.433,70700.0
2011-11-14 15:50:00,75.03,75.14,74.96,75.04,109500.0,55.4404,55.5217,55.3887,55.4478,109500.0
2011-11-15 09:30:00,74.7,75.06,74.37,74.83,47000.0,55.1966,55.4626,54.9527,55.2926,47000.0
2011-11-15 09:40:00,74.83,75.08,74.66,74.81,39300.0,55.2926,55.4774,55.167,55.2779,39300.0
2011-11-15 09:50:00,74.86,74.99,74.75,74.77,23600.0,55.3148,55.4109,55.2335,55.2483,23600.0
2011-11-15 10:00:00,74.75,74.9,74.63,74.76,29000.0,55.2335,55.3444,55.1448,55.2409,29000.0
2011-11-15 10:10:00,74.74,74.81,74.55,74.64,24900.0,55.2261,55.2779,55.0857,55.1522,24900.0
2011-11-15 10:20:00,74.64,74.73,74.36,74.51,61000.0,55.1522,55.2187,54.9453,55.0562,61000.0
2011-11-15 10:30:00,74.53,74.84,74.49,74.74,33900.0,55.071,55.3,55.0414,55.2261,33900.0
2011-11-15 10:40:00,74.72,75.01,74.66,74.76,27600.0,55.2113,55.4256,55.167,55.2409,27600.0
2011-11-15 10:50:00,74.77,74.79,74.56,74.56,34900.0,55.2483,55.2631,55.0931,55.0931,34900.0
2011-11-15 11:00:00,74.54,74.67,74.44,74.54,31200.0,55.0783,55.1744,55.0045,55.0783,31200.0
2011-11-15 11:10:00,74.55,74.7,74.4,74.4,38100.0,55.0857,55.1966,54.9749,54.9749,38100.0
2011-11-15 11:20:00,74.38,74.56,74.26,74.51,30900.0,54.9601,55.0931,54.8715,55.0562,30900.0
2011-11-15 11:30:00,74.52,74.53,74.3,74.44,19600.0,55.0636,55.071,54.901,55.0045,19600.0
2011-11-15 11:40:00,74.43,74.63,74.43,74.63,19900.0,54.9971,55.1448,54.9971,55.1448,19900.0
2011-11-15 11:50:00,74.62,74.75,74.53,74.73,29500.0,55.1375,55.2335,55.071,55.2187,29500.0
2011-11-15 12:00:00,74.74,74.97,74.71,74.79,29000.0,55.2261,55.3961,55.204,55.2631,29000.0
2011-11-15 12:10:00,74.76,74.93,74.74,74.86,13100.0,55.2409,55.3665,55.2261,55.3148,13100.0
2011-11-15 12:20:00,74.87,75.24,74.87,75.19,20700.0,55.3222,55.5956,55.3222,55.5586,20700.0
2011-11-15 12:30:00,75.21,75.63,75.21,75.41,33000.0,55.5734,55.8838,55.5734,55.7212,33000.0
2011-11-15 12:40:00,75.4,75.55,75.37,75.4,23700.0,55.7138,55.8246,55.6916,55.7138,23700.0
2011-11-15 12:50:00,75.4,75.5,75.36,75.48,22800.0,55.7138,55.7877,55.6843,55.7729,22800.0
2011-11-15 13:00:00,75.49,75.64,75.49,75.56,28700.0,55.7803,55.8911,55.7803,55.832,28700.0
2011-11-15 13:10:00,75.55,75.64,75.51,75.53,19500.0,55.8246,55.8911,55.7951,55.8099,19500.0
2011-11-15 13:20:00,75.55,75.7,75.52,75.66,25000.0,55.8246,55.9355,55.8025,55.9059,25000.0
2011-11-15 13:30:00,75.67,75.83,75.64,75.79,24200.0,55.9133,56.0315,55.8911,56.002,24200.0
2011-11-15 13:40:00,75.82,75.85,75.64,75.64,21600.0,56.0242,56.0463,55.8911,55.8911,21600.0
2011-11-15 13:50:00,75.67,75.71,75.61,75.68,22000.0,55.9133,55.9429,55.869,55.9207,22000.0
2011-11-15 14:00:00,75.68,75.78,75.65,75.74,24300.0,55.9207,55.9946,55.8985,55.965,24300.0
2011-11-15 14:10:00,75.75,75.87,75.71,75.71,25600.0,55.9724,56.0611,55.9429,55.9429,25600.0
2011-11-15 14:20:00,75.74,75.77,75.61,75.65,73500.0,55.965,55.9872,55.869,55.8985,73500.0
2011-11-15 14:30:00,75.65,75.68,75.53,75.62,34800.0,55.8985,55.9207,55.8099,55.8764,34800.0
2011-11-15 14:40:00,75.64,75.65,75.55,75.62,19100.0,55.8911,55.8985,55.8246,55.8764,19100.0
2011-11-15 14:50:00,75.6,75.69,75.57,75.63,32600.0,55.8616,55.9281,55.8394,55.8838,32600.0
2011-11-15 15:00:00,75.63,75.69,75.63,75.66,63300.0,55.8838,55.9281,55.8838,55.9059,63300.0
2011-11-15 15:10:00,75.66,75.79,75.65,75.65,50500.0,55.9059,56.002,55.8985,55.8985,50500.0
2011-11-15 15:20:00,75.65,75.82,75.65,75.79,37300.0,55.8985,56.0242,55.8985,56.002,37300.0
2011-11-15 15:30:00,75.78,75.82,75.59,75.6,56100.0,55.9946,56.0242,55.8542,55.8616,56100.0
2011-11-15 15:40:00,75.6,75.68,75.56,75.63,86700.0,55.8616,55.9207,55.832,55.8838,86700.0
2011-11-15 15:50:00,75.64,75.65,75.32,75.33,170500.0,55.8911,55.8985,55.6547,55.6621,170500.0
2011-11-16 09:30:00,74.46,74.63,74.04,74.25,71400.0,55.0192,55.1448,54.7089,54.8641,71400.0
2011-11-16 09:40:00,74.25,74.42,74.23,74.36,52300.0,54.8641,54.9897,54.8493,54.9453,52300.0
2011-11-16 09:50:00,74.38,74.76,74.38,74.52,38000.0,54.9601,55.2409,54.9601,55.0636,38000.0
2011-11-16 10:00:00,74.54,74.6,74.42,74.43,42900.0,55.0783,55.1227,54.9897,54.9971,42900.0
2011-11-16 10:10:00,74.43,74.66,74.41,74.61,43900.0,54.9971,55.167,54.9823,55.1301,43900.0
2011-11-16 10:20:00,74.62,74.7,74.46,74.62,40300.0,55.1375,55.1966,55.0192,55.1375,40300.0
2011-11-16 10:30:00,74.6,74.72,74.5,74.66,37900.0,55.1227,55.2113,55.0488,55.167,37900.0
2011-11-16 10:40:00,74.68,74.76,74.6,74.71,33900.0,55.1818,55.2409,55.1227,55.204,33900.0
2011-11-16 10:50:00,74.71,75.02,74.7,75.01,29700.0,55.204,55.433,55.1966,55.4256,29700.0
2011-11-16 11:00:00,75.02,75.25,75.01,75.23,23300.0,55.433,55.603,55.4256,55.5882,23300.0
2011-11-16 11:10:00,75.23,75.34,75.16,75.32,30700.0,55.5882,55.6695,55.5365,55.6547,30700.0
2011-11-16 11:20:00,75.32,75.34,75.1,75.12,47900.0,55.6547,55.6695,55.4921,55.5069,47900.0
2011-11-16 11:30:00,75.1,75.2,75.02,75.11,16500.0,55.4921,55.566,55.433,55.4995,16500.0
2011-11-16 11:40:00,75.11,75.19,74.96,75.03,24400.0,55.4995,55.5586,55.3887,55.4404,24400.0
2011-11-16 11:50:00,75.05,75.09,74.94,75.0,14700.0,55.4552,55.4847,55.3739,55.4182,14700.0
2011-11-16 12:00:00,75.0,75.02,74.89,74.9,24900.0,55.4182,55.433,55.337,55.3444,24900.0
2011-11-16 12:10:00,74.89,74.93,74.83,74.89,23200.0,55.337,55.3665,55.2926,55.337,23200.0
2011-11-16 12:20:00,74.88,74.9,74.82,74.84,19200.0,55.3296,55.3444,55.2852,55.3,19200.0
2011-11-16 12:30:00,74.84,75.06,74.84,75.02,15000.0,55.3,55.4626,55.3,55.433,15000.0
2011-11-16 12:40:00,75.02,75.08,74.93,74.97,31200.0,55.433,55.4774,55.3665,55.3961,31200.0
2011-11-16 12:50:00,74.96,75.0,74.83,74.98,26400.0,55.3887,55.4182,55.2926,55.4035,26400.0
2011-11-16 13:00:00,75.0,75.08,75.0,75.07,30800.0,55.4182,55.4774,55.4182,55.47,30800.0
2011-11-16 13:10:00,75.06,75.13,74.99,75.13,18800.0,55.4626,55.5143,55.4109,55.5143,18800.0
2011-11-16 13:20:00,75.12,75.35,75.12,75.33,21600.0,55.5069,55.6769,55.5069,55.6621,21600.0
2011-11-16 13:30:00,75.33,75.44,75.31,75.44,21800.0,55.6621,55.7434,55.6473,55.7434,21800.0
2011-11-16 13:40:00,75.43,75.48,75.36,75.45,43700.0,55.736,55.7729,55.6843,55.7508,43700.0
2011-11-16 13:50:00,75.46,75.47,75.35,75.36,33700.0,55.7581,55.7655,55.6769,55.6843,33700.0
2011-11-16 14:00:00,75.37,75.37,75.29,75.31,31400.0,55.6916,55.6916,55.6325,55.6473,31400.0
2011-11-16 14:10:00,75.29,75.34,75.16,75.24,22700.0,55.6325,55.6695,55.5365,55.5956,22700.0
2011-11-16 14:20:00,75.21,75.34,75.21,75.26,29600.0,55.5734,55.6695,55.5734,55.6104,29600.0
2011-11-16 14:30:00,75.26,75.3,75.21,75.28,28100.0,55.6104,55.6399,55.5734,55.6251,28100.0
2011-11-16 14:40:00,75.28,75.28,74.98,75.03,25700.0,55.6251,55.6251,55.4035,55.4404,25700.0
2011-11-16 14:50:00,75.03,75.07,74.94,75.07,28900.0,55.4404,55.47,55.3739,55.47,28900.0
2011-11-16 15:00:00,75.08,75.11,74.98,75.08,19200.0,55.4774,55.4995,55.4035,55.4774,19200.0
2011-11-16 15:10:00,75.09,75.1,74.68,74.76,35500.0,55.4847,55.4921,55.1818,55.2409,35500.0
2011-11-16 15:20:00,74.75,74.81,74.5,74.5,55900.0,55.2335,55.2779,55.0488,55.0488,55900.0
2011-11-16 15:30:00,74.5,74.5,74.0,74.21,100300.0,55.0488,55.0488,54.6793,54.8345,100300.0
2011-11-16 15:40:00,74.21,74.52,74.05,74.41,132200.0,54.8345,55.0636,54.7163,54.9823,132200.0
2011-11-16 15:50:00,74.37,74.38,74.02,74.09,272600.0,54.9527,54.9601,54.6941,54.7458,272600.0
2011-11-17 09:30:00,73.46,73.74,72.79,72.82,190500.0,54.2803,54.4872,53.7853,53.8074,190500.0
2011-11-17 09:40:00,72.8,72.87,72.51,72.79,138200.0,53.7926,53.8444,53.5784,53.7853,138200.0
2011-11-17 09:50:00,72.78,73.1,72.77,72.97,102700.0,53.7779,54.0143,53.7705,53.9183,102700.0
2011-11-17 10:00:00,72.97,73.01,72.71,72.98,147600.0,53.9183,53.9478,53.7261,53.9256,147600.0
2011-11-17 10:10:00,72.96,73.01,72.75,72.82,94100.0,53.9109,53.9478,53.7557,53.8074,94100.0
2011-11-17 10:20:00,72.84,73.22,72.78,73.21,107400.0,53.8222,54.103,53.7779,54.0956,107400.0
2011-11-17 10:30:00,73.23,73.5,72.95,73.39,100200.0,54.1104,54.3099,53.9035,54.2286,100200.0
2011-11-17 10:40:00,73.37,73.53,73.32,73.33,63500.0,54.2138,54.332,54.1769,54.1843,63500.0
2011-11-17 10:50:00,73.35,73.54,73.31,73.37,55200.0,54.199,54.3394,54.1695,54.2138,55200.0
2011-11-17 11:00:00,73.36,73.52,73.28,73.37,58400.0,54.2064,54.3247,54.1473,54.2138,58400.0
2011-11-17 11:10:00,73.36,73.42,73.15,73.17,69500.0,54.2064,54.2508,54.0513,54.066,69500.0
2011-11-17 11:20:00,73.17,73.28,72.93,73.18,79900.0,54.066,54.1473,53.8887,54.0734,79900.0
2011-11-17 11:30:00,73.18,73.53,73.18,73.51,41600.0,54.0734,54.332,54.0734,54.3173,41600.0
2011-11-17 11:40:00,73.5,73.66,73.43,73.45,32900.0,54.3099,54.4281,54.2582,54.2729,32900.0
2011-11-17 11:50:00,73.48,73.61,73.28,73.32,47600.0,54.2951,54.3912,54.1473,54.1769,47600.0
2011-11-17 12:00:00,73.32,73.43,73.02,73.09,48500.0,54.1769,54.2582,53.9552,54.0069,48500.0
2011-11-17 12:10:00,73.09,73.1,72.8,72.81,47000.0,54.0069,54.0143,53.7926,53.8,47000.0
2011-11-17 12:20:00,72.82,72.91,72.73,72.77,58200.0,53.8074,53.8739,53.7409,53.7705,58200.0
2011-11-17 12:30:00,72.76,72.78,71.88,72.1,112400.0,53.7631,53.7779,53.1128,53.2754,112400.0
2011-11-17 12:40:00,72.08,72.48,71.8,72.35,91500.0,53.2606,53.5562,53.0537,53.4601,91500.0
2011-11-17 12:50:00,72.36,72.62,72.29,72.44,52600.0,53.4675,53.6596,53.4158,53.5266,52600.0
2011-11-17 13:00:00,72.46,72.47,72.05,72.09,48500.0,53.5414,53.5488,53.2385,53.268,48500.0
2011-11-17 13:10:00,72.1,72.21,72.05,72.14,103300.0,53.2754,53.3567,53.2385,53.305,103300.0
2011-11-17 13:20:00,72.18,72.2,71.87,72.0,82800.0,53.3345,53.3493,53.1055,53.2015,82800.0
2011-11-17 13:30:00,72.01,72.1,71.93,72.04,84200.0,53.2089,53.2754,53.1498,53.2311,84200.0
2011-11-17 13:40:00,72.07,72.19,71.88,72.07,38800.0,53.2532,53.3419,53.1128,53.2532,38800.0
2011-11-17 13:50:00,72.08,72.36,71.78,72.34,70600.0,53.2606,53.4675,53.039,53.4527,70600.0
2011-11-17 14:00:00,72.33,72.4,72.22,72.34,49000.0,53.4454,53.4971,53.3641,53.4527,49000.0
2011-11-17 14:10:00,72.32,72.36,72.09,72.17,48700.0,53.438,53.4675,53.268,53.3271,48700.0
2011-11-17 14:20:00,72.17,72.25,71.97,72.22,46400.0,53.3271,53.3862,53.1793,53.3641,46400.0
2011-11-17 14:30:00,72.22,72.29,71.98,72.01,54200.0,53.3641,53.4158,53.1867,53.2089,54200.0
2011-11-17 14:40:00,72.01,72.5,71.98,72.43,62100.0,53.2089,53.571,53.1867,53.5192,62100.0
2011-11-17 14:50:00,72.43,72.53,72.41,72.51,41400.0,53.5192,53.5931,53.5045,53.5784,41400.0
2011-11-17 15:00:00,72.48,72.58,72.36,72.38,59000.0,53.5562,53.6301,53.4675,53.4823,59000.0
2011-11-17 15:10:00,72.37,72.42,72.23,72.33,78100.0,53.4749,53.5119,53.3715,53.4454,78100.0
2011-11-17 15:20:00,72.33,72.54,72.24,72.44,150800.0,53.4454,53.6005,53.3789,53.5266,150800.0
2011-11-17 15:30:00,72.42,72.49,72.26,72.26,140000.0,53.5119,53.5636,53.3936,53.3936,140000.0
2011-11-17 15:40:00,72.26,72.68,72.15,72.5,217600.0,53.3936,53.704,53.3124,53.571,217600.0
2011-11-17 15:50:00,72.49,72.66,72.34,72.65,342000.0,53.5636,53.6892,53.4527,53.6818,342000.0
2011-11-18 09:30:00,73.05,73.05,72.55,72.62,254200.0,53.9774,53.9774,53.6079,53.6596,254200.0
2011-11-18 09:40:00,72.63,73.0,72.63,72.71,60700.0,53.667,53.9404,53.667,53.7261,60700.0
2011-11-18 09:50:00,72.74,73.24,72.62,73.05,101800.0,53.7483,54.1178,53.6596,53.9774,101800.0
2011-11-18 10:00:00,73.08,73.15,72.83,72.87,110700.0,53.9995,54.0513,53.8148,53.8444,110700.0
2011-11-18 10:10:00,72.86,73.09,72.76,72.98,81800.0,53.837,54.0069,53.7631,53.9256,81800.0
2011-11-18 10:20:00,72.94,73.06,72.59,72.79,65100.0,53.8961,53.9848,53.6375,53.7853,65100.0
2011-11-18 10:30:00,72.81,73.12,72.8,72.99,82200.0,53.8,54.0291,53.7926,53.933,82200.0
2011-11-18 10:40:00,73.0,73.02,72.88,73.0,70300.0,53.9404,53.9552,53.8518,53.9404,70300.0
2011-11-18 10:50:00,73.0,73.14,72.95,72.98,80900.0,53.9404,54.0439,53.9035,53.9256,80900.0
2011-11-18 11:00:00,72.98,73.05,72.81,72.83,58800.0,53.9256,53.9774,53.8,53.8148,58800.0
2011-11-18 11:10:00,72.85,73.1,72.83,72.91,46200.0,53.8296,54.0143,53.8148,53.8739,46200.0
2011-11-18 11:20:00,72.92,73.07,72.92,72.97,53300.0,53.8813,53.9921,53.8813,53.9183,53300.0
2011-11-18 11:30:00,72.98,73.05,72.76,72.87,37000.0,53.9256,53.9774,53.7631,53.8444,37000.0
2011-11-18 11:40:00,72.88,72.95,72.76,72.78,32000.0,53.8518,53.9035,53.7631,53.7779,32000.0
2011-11-18 11:50:00,72.78,72.99,72.78,72.9,38500.0,53.7779,53.933,53.7779,53.8665,38500.0
2011-11-18 12:00:00,72.91,72.92,72.54,72.7,54000.0,53.8739,53.8813,53.6005,53.7188,54000.0
2011-11-18 12:10:00,72.71,72.76,72.62,72.67,32000.0,53.7261,53.7631,53.6596,53.6966,32000.0
2011-11-18 12:20:00,72.67,72.86,72.56,72.85,39500.0,53.6966,53.837,53.6153,53.8296,39500.0
2011-11-18 12:30:00,72.86,72.99,72.81,72.99,29200.0,53.837,53.933,53.8,53.933,29200.0
2011-11-18 12:40:00,73.0,73.11,72.92,72.97,35300.0,53.9404,54.0217,53.8813,53.9183,35300.0
2011-11-18 12:50:00,72.97,73.03,72.92,72.97,24600.0,53.9183,53.9626,53.8813,53.9183,24600.0
2011-11-18 13:00:00,72.95,73.04,72.94,73.0,38700.0,53.9035,53.97,53.8961,53.9404,38700.0
2011-11-18 13:10:00,73.0,73.17,72.98,73.09,33400.0,53.9404,54.066,53.9256,54.0069,33400.0
2011-11-18 13:20:00,73.09,73.11,73.01,73.05,50500.0,54.0069,54.0217,53.9478,53.9774,50500.0
2011-11-18 13:30:00,73.06,73.37,73.05,73.37,49200.0,53.9848,54.2138,53.9774,54.2138,49200.0
2011-11-18 13:40:00,73.36,73.39,73.24,73.34,26600.0,54.2064,54.2286,54.1178,54.1917,26600.0
2011-11-18 13:50:00,73.34,73.47,73.31,73.38,42500.0,54.1917,54.2877,54.1695,54.2212,42500.0
2011-11-18 14:00:00,73.37,73.41,73.26,73.39,35800.0,54.2138,54.2434,54.1325,54.2286,35800.0
2011-11-18 14:10:00,73.4,73.66,73.34,73.39,80100.0,54.236,54.4281,54.1917,54.2286,80100.0
2011-11-18 14:20:00,73.39,73.48,73.28,73.34,40900.0,54.2286,54.2951,54.1473,54.1917,40900.0
2011-11-18 14:30:00,73.35,73.43,73.26,73.32,57500.0,54.199,54.2582,54.1325,54.1769,57500.0
2011-11-18 14:40:00,73.3,73.44,73.27,73.33,44100.0,54.1621,54.2655,54.1399,54.1843,44100.0
2011-11-18 14:50:00,73.33,73.35,73.16,73.25,75000.0,54.1843,54.199,54.0586,54.1252,75000.0
2011-11-18 15:00:00,73.25,73.36,73.18,73.36,188300.0,54.1252,54.2064,54.0734,54.2064,188300.0
2011-11-18 15:10:00,73.35,73.46,73.25,73.31,112700.0,54.199,54.2803,54.1252,54.1695,112700.0
2011-11-18 15:20:00,73.31,73.31,73.18,73.22,116500.0,54.1695,54.1695,54.0734,54.103,116500.0
2011-11-18 15:30:00,73.23,73.45,73.17,73.34,100200.0,54.1104,54.2729,54.066,54.1917,100200.0
2011-11-18 15:40:00,73.34,73.48,73.17,73.38,150100.0,54.1917,54.2951,54.066,54.2212,150100.0
2011-11-18 15:50:00,73.38,73.44,73.29,73.29,154900.0,54.2212,54.2655,54.1547,54.1547,154900.0
2011-11-21 09:30:00,72.35,72.74,72.02,72.48,110200.0,53.4601,53.7483,53.2163,53.5562,110200.0
2011-11-21 09:40:00,72.48,72.52,72.23,72.29,60700.0,53.5562,53.5857,53.3715,53.4158,60700.0
2011-11-21 09:50:00,72.27,72.29,71.9,71.91,120800.0,53.401,53.4158,53.1276,53.135,120800.0
2011-11-21 10:00:00,71.94,72.06,71.57,71.79,156000.0,53.1572,53.2458,52.8838,53.0463,156000.0
2011-11-21 10:10:00,71.79,72.08,71.75,71.83,64900.0,53.0463,53.2606,53.0168,53.0759,64900.0
2011-11-21 10:20:00,71.83,71.88,71.76,71.82,60100.0,53.0759,53.1128,53.0242,53.0685,60100.0
2011-11-21 10:30:00,71.83,71.86,71.67,71.79,73700.0,53.0759,53.0981,52.9577,53.0463,73700.0
2011-11-21 10:40:00,71.77,71.8,71.4,71.44,95100.0,53.0316,53.0537,52.7582,52.7877,95100.0
2011-11-21 10:50:00,71.43,71.43,71.25,71.29,54600.0,52.7803,52.7803,52.6473,52.6769,54600.0
2011-11-21 11:00:00,71.3,71.35,71.13,71.26,54800.0,52.6843,52.7212,52.5587,52.6547,54800.0
2011-11-21 11:10:00,71.27,71.47,71.27,71.46,58500.0,52.6621,52.8099,52.6621,52.8025,58500.0
2011-11-21 11:20:00,71.49,71.64,71.47,71.63,49600.0,52.8247,52.9355,52.8099,52.9281,49600.0
2011-11-21 11:30:00,71.62,71.62,71.32,71.33,40100.0,52.9207,52.9207,52.6991,52.7064,40100.0
2011-11-21 11:40:00,71.33,71.46,71.13,71.45,49600.0,52.7064,52.8025,52.5587,52.7951,49600.0
2011-11-21 11:50:00,71.45,71.58,71.44,71.57,25000.0,52.7951,52.8912,52.7877,52.8838,25000.0
2011-11-21 12:00:00,71.57,71.61,71.41,71.43,37900.0,52.8838,52.9133,52.7656,52.7803,37900.0
2011-11-21 12:10:00,71.43,71.55,71.36,71.36,146700.0,52.7803,52.869,52.7286,52.7286,146700.0
2011-11-21 12:20:00,71.36,71.4,71.28,71.3,62200.0,52.7286,52.7582,52.6695,52.6843,62200.0
2011-11-21 12:30:00,71.31,71.53,71.27,71.49,49800.0,52.6917,52.8542,52.6621,52.8247,49800.0
2011-11-21 12:40:00,71.51,71.6,71.44,71.44,37500.0,52.8394,52.906,52.7877,52.7877,37500.0
2011-11-21 12:50:00,71.45,71.51,71.41,71.44,23600.0,52.7951,52.8394,52.7656,52.7877,23600.0
2011-11-21 13:00:00,71.44,71.59,71.44,71.56,49500.0,52.7877,52.8986,52.7877,52.8764,49500.0
2011-11-21 13:10:00,71.57,71.64,71.56,71.62,25000.0,52.8838,52.9355,52.8764,52.9207,25000.0
2011-11-21 13:20:00,71.63,71.67,71.54,71.54,20100.0,52.9281,52.9577,52.8616,52.8616,20100.0
2011-11-21 13:30:00,71.54,71.64,71.43,71.6,53400.0,52.8616,52.9355,52.7803,52.906,53400.0
2011-11-21 13:40:00,71.6,71.62,71.39,71.51,55600.0,52.906,52.9207,52.7508,52.8394,55600.0
2011-11-21 13:50:00,71.52,71.54,71.29,71.31,31900.0,52.8468,52.8616,52.6769,52.6917,31900.0
2011-11-21 14:00:00,71.3,71.46,71.25,71.44,28800.0,52.6843,52.8025,52.6473,52.7877,28800.0
2011-11-21 14:10:00,71.44,71.93,71.42,71.73,81400.0,52.7877,53.1498,52.7729,53.002,81400.0
2011-11-21 14:20:00,71.75,71.8,71.66,71.7,52300.0,53.0168,53.0537,52.9503,52.9798,52300.0
2011-11-21 14:30:00,71.7,71.83,71.69,71.76,58700.0,52.9798,53.0759,52.9725,53.0242,58700.0
2011-11-21 14:40:00,71.78,71.97,71.72,71.72,107100.0,53.039,53.1793,52.9946,52.9946,107100.0
2011-11-21 14:50:00,71.72,71.74,71.44,71.45,137000.0,52.9946,53.0094,52.7877,52.7951,137000.0
2011-11-21 15:00:00,71.43,71.5,71.22,71.42,95400.0,52.7803,52.8321,52.6252,52.7729,95400.0
2011-11-21 15:10:00,71.41,71.6,71.31,71.57,96100.0,52.7656,52.906,52.6917,52.8838,96100.0
2011-11-21 15:20:00,71.55,71.78,71.5,71.76,126100.0,52.869,53.039,52.8321,53.0242,126100.0
2011-11-21 15:30:00,71.74,71.87,71.65,71.87,120000.0,53.0094,53.1055,52.9429,53.1055,120000.0
2011-11-21 15:40:00,71.87,72.09,71.78,72.03,124000.0,53.1055,53.268,53.039,53.2237,124000.0
2011-11-21 15:50:00,72.04,72.04,71.69,71.69,137400.0,53.2311,53.2311,52.9725,52.9725,137400.0
2011-11-22 09:30:00,71.7,71.88,71.26,71.84,50400.0,52.9798,53.1128,52.6547,53.0833,50400.0
2011-11-22 09:40:00,71.89,72.29,71.86,72.14,53400.0,53.1202,53.4158,53.0981,53.305,53400.0
2011-11-22 09:50:00,72.15,72.16,71.85,72.08,120100.0,53.3124,53.3197,53.0907,53.2606,120100.0
2011-11-22 10:00:00,72.06,72.23,71.8,71.98,64500.0,53.2458,53.3715,53.0537,53.1867,64500.0
2011-11-22 10:10:00,71.99,72.08,71.88,72.05,64000.0,53.1941,53.2606,53.1128,53.2385,64000.0
2011-11-22 10:20:00,72.03,72.21,71.91,72.17,81600.0,53.2237,53.3567,53.135,53.3271,81600.0
2011-11-22 10:30:00,72.19,72.25,71.86,72.01,81900.0,53.3419,53.3862,53.0981,53.2089,81900.0
2011-11-22 10:40:00,72.03,72.08,71.69,71.8,62700.0,53.2237,53.2606,52.9725,53.0537,62700.0
2011-11-22 10:50:00,71.78,71.9,71.73,71.84,76300.0,53.039,53.1276,53.002,53.0833,76300.0
2011-11-22 11:00:00,71.86,71.91,71.67,71.72,55400.0,53.0981,53.135,52.9577,52.9946,55400.0
2011-11-22 11:10:00,71.72,71.87,71.71,71.83,42800.0,52.9946,53.1055,52.9872,53.0759,42800.0
2011-11-22 11:20:00,71.84,71.84,71.61,71.78,39200.0,53.0833,53.0833,52.9133,53.039,39200.0
2011-11-22 11:30:00,71.79,71.82,71.55,71.76,57700.0,53.0463,53.0685,52.869,53.0242,57700.0
2011-11-22 11:40:00,71.75,71.76,71.59,71.61,54200.0,53.0168,53.0242,52.8986,52.9133,54200.0
2011-11-22 11:50:00,71.63,71.76,71.58,71.69,42900.0,52.9281,53.0242,52.8912,52.9725,42900.0
2011-11-22 12:00:00,71.68,72.11,71.68,72.03,159200.0,52.9651,53.2828,52.9651,53.2237,159200.0
2011-11-22 12:10:00,72.03,72.13,71.89,72.01,52400.0,53.2237,53.2976,53.1202,53.2089,52400.0
2011-11-22 12:20:00,72.03,72.12,71.86,71.92,55600.0,53.2237,53.2902,53.0981,53.1424,55600.0
2011-11-22 12:30:00,71.91,72.12,71.87,71.89,70700.0,53.135,53.2902,53.1055,53.1202,70700.0
2011-11-22 12:40:00,71.89,71.97,71.83,71.9,27300.0,53.1202,53.1793,53.0759,53.1276,27300.0
2011-11-22 12:50:00,71.9,72.21,71.9,72.19,38500.0,53.1276,53.3567,53.1276,53.3419,38500.0
2011-11-22 13:00:00,72.2,72.23,71.99,72.02,58100.0,53.3493,53.3715,53.1941,53.2163,58100.0
2011-11-22 13:10:00,72.01,72.31,71.98,72.3,32200.0,53.2089,53.4306,53.1867,53.4232,32200.0
2011-11-22 13:20:00,72.31,72.38,72.06,72.08,81000.0,53.4306,53.4823,53.2458,53.2606,81000.0
2011-11-22 13:30:00,72.09,72.36,72.09,72.35,36000.0,53.268,53.4675,53.268,53.4601,36000.0
2011-11-22 13:40:00,72.37,72.38,72.16,72.21,45600.0,53.4749,53.4823,53.3197,53.3567,45600.0
2011-11-22 13:50:00,72.2,72.22,71.87,72.04,37400.0,53.3493,53.3641,53.1055,53.2311,37400.0
2011-11-22 14:00:00,72.05,72.13,71.96,72.13,38800.0,53.2385,53.2976,53.172,53.2976,38800.0
2011-11-22 14:10:00,72.13,72.25,72.11,72.17,33700.0,53.2976,53.3862,53.2828,53.3271,33700.0
2011-11-22 14:20:00,72.16,72.17,71.9,71.99,38600.0,53.3197,53.3271,53.1276,53.1941,38600.0
2011-11-22 14:30:00,71.97,71.99,71.84,71.94,69200.0,53.1793,53.1941,53.0833,53.1572,69200.0
2011-11-22 14:40:00,71.95,72.01,71.84,71.86,53100.0,53.1646,53.2089,53.0833,53.0981,53100.0
2011-11-22 14:50:00,71.86,71.87,71.59,71.76,46200.0,53.0981,53.1055,52.8986,53.0242,46200.0
2011-11-22 15:00:00,71.74,71.81,71.61,71.67,59100.0,53.0094,53.0611,52.9133,52.9577,59100.0
2011-11-22 15:10:00,71.66,71.73,71.47,71.49,110400.0,52.9503,53.002,52.8099,52.8247,110400.0
2011-11-22 15:20:00,71.49,71.58,71.44,71.58,122700.0,52.8247,52.8912,52.7877,52.8912,122700.0
2011-11-22 15:30:00,71.59,71.76,71.55,71.57,81700.0,52.8986,53.0242,52.869,52.8838,81700.0
2011-11-22 15:40:00,71.58,71.73,71.56,71.63,219900.0,52.8912,53.002,52.8764,52.9281,219900.0
2011-11-22 15:50:00,71.63,71.84,71.6,71.67,264900.0,52.9281,53.0833,52.906,52.9577,264900.0
2011-11-23 09:30:00,70.95,70.98,70.57,70.68,74400.0,52.4257,52.4478,52.1449,52.2262,74400.0
2011-11-23 09:40:00,70.68,70.72,70.51,70.59,45500.0,52.2262,52.2557,52.1005,52.1597,45500.0
2011-11-23 09:50:00,70.59,70.74,70.39,70.39,56300.0,52.1597,52.2705,52.0119,52.0119,56300.0
2011-11-23 10:00:00,70.38,70.75,70.34,70.72,106500.0,52.0045,52.2779,51.9749,52.2557,106500.0
2011-11-23 10:10:00,70.74,70.75,70.47,70.57,83100.0,52.2705,52.2779,52.071,52.1449,83100.0
2011-11-23 10:20:00,70.57,70.66,70.46,70.61,40100.0,52.1449,52.2114,52.0636,52.1744,40100.0
2011-11-23 10:30:00,70.59,70.64,70.47,70.6,93300.0,52.1597,52.1966,52.071,52.167,93300.0
2011-11-23 10:40:00,70.61,70.62,70.4,70.43,83600.0,52.1744,52.1818,52.0193,52.0414,83600.0
2011-11-23 10:50:00,70.42,70.59,70.42,70.53,49000.0,52.034,52.1597,52.034,52.1153,49000.0
2011-11-23 11:00:00,70.53,70.58,70.39,70.41,67400.0,52.1153,52.1523,52.0119,52.0266,67400.0
2011-11-23 11:10:00,70.4,70.45,70.34,70.38,56400.0,52.0193,52.0562,51.9749,52.0045,56400.0
2011-11-23 11:20:00,70.38,70.39,70.22,70.22,44700.0,52.0045,52.0119,51.8863,51.8863,44700.0
2011-11-23 11:30:00,70.22,70.32,70.17,70.25,58000.0,51.8863,51.9601,51.8493,51.9084,58000.0
2011-11-23 11:40:00,70.25,70.27,70.15,70.27,29200.0,51.9084,51.9232,51.8345,51.9232,29200.0
2011-11-23 11:50:00,70.26,70.42,70.23,70.41,36200.0,51.9158,52.034,51.8936,52.0266,36200.0
2011-11-23 12:00:00,70.41,70.69,70.41,70.64,52500.0,52.0266,52.2335,52.0266,52.1966,52500.0
2011-11-23 12:10:00,70.63,70.65,70.52,70.55,45400.0,52.1892,52.204,52.1079,52.1301,45400.0
2011-11-23 12:20:00,70.56,70.59,70.47,70.47,18500.0,52.1375,52.1597,52.071,52.071,18500.0
2011-11-23 12:30:00,70.46,70.49,70.36,70.41,32600.0,52.0636,52.0858,51.9897,52.0266,32600.0
2011-11-23 12:40:00,70.4,70.53,70.39,70.5,22700.0,52.0193,52.1153,52.0119,52.0931,22700.0
2011-11-23 12:50:00,70.5,70.71,70.49,70.65,31200.0,52.0931,52.2483,52.0858,52.204,31200.0
2011-11-23 13:00:00,70.64,70.69,70.59,70.69,21300.0,52.1966,52.2335,52.1597,52.2335,21300.0
2011-11-23 13:10:00,70.67,70.68,70.5,70.55,27400.0,52.2188,52.2262,52.0931,52.1301,27400.0
2011-11-23 13:20:00,70.56,70.62,70.48,70.58,29600.0,52.1375,52.1818,52.0784,52.1523,29600.0
2011-11-23 13:30:00,70.58,70.65,70.56,70.56,20200.0,52.1523,52.204,52.1375,52.1375,20200.0
2011-11-23 13:40:00,70.52,70.52,70.42,70.46,30300.0,52.1079,52.1079,52.034,52.0636,30300.0
2011-11-23 13:50:00,70.48,70.55,70.33,70.4,37800.0,52.0784,52.1301,51.9675,52.0193,37800.0
2011-11-23 14:00:00,70.39,70.51,70.37,70.41,54100.0,52.0119,52.1005,51.9971,52.0266,54100.0
2011-11-23 14:10:00,70.41,70.41,70.25,70.32,61700.0,52.0266,52.0266,51.9084,51.9601,61700.0
2011-11-23 14:20:00,70.33,70.43,70.27,70.41,47800.0,51.9675,52.0414,51.9232,52.0266,47800.0
2011-11-23 14:30:00,70.4,70.47,70.36,70.44,39300.0,52.0193,52.071,51.9897,52.0488,39300.0
2011-11-23 14:40:00,70.42,70.56,70.41,70.49,54700.0,52.034,52.1375,52.0266,52.0858,54700.0
2011-11-23 14:50:00,70.52,70.54,70.45,70.49,56600.0,52.1079,52.1227,52.0562,52.0858,56600.0
2011-11-23 15:00:00,70.47,70.7,70.43,70.65,97400.0,52.071,52.2409,52.0414,52.204,97400.0
2011-11-23 15:10:00,70.66,70.83,70.64,70.68,126100.0,52.2114,52.337,52.1966,52.2262,126100.0
2011-11-23 15:20:00,70.66,70.71,70.49,70.64,75300.0,52.2114,52.2483,52.0858,52.1966,75300.0
2011-11-23 15:30:00,70.65,70.76,70.65,70.71,96000.0,52.204,52.2853,52.204,52.2483,96000.0
2011-11-23 15:40:00,70.71,71.05,70.71,70.82,122200.0,52.2483,52.4995,52.2483,52.3296,122200.0
2011-11-23 15:50:00,70.8,70.88,70.38,70.4,204900.0,52.3148,52.3739,52.0045,52.0193,204900.0
2011-11-25 09:30:00,70.28,70.77,70.0,70.56,82100.0,51.9306,52.2927,51.7237,52.1375,82100.0
2011-11-25 09:40:00,70.58,70.68,70.34,70.34,65400.0,52.1523,52.2262,51.9749,51.9749,65400.0
2011-11-25 09:50:00,70.35,70.63,70.34,70.46,48600.0,51.9823,52.1892,51.9749,52.0636,48600.0
2011-11-25 10:00:00,70.45,70.62,70.44,70.58,69700.0,52.0562,52.1818,52.0488,52.1523,69700.0
2011-11-25 10:10:00,70.56,70.64,70.48,70.62,41500.0,52.1375,52.1966,52.0784,52.1818,41500.0
2011-11-25 10:20:00,70.6,70.79,70.56,70.74,76500.0,52.167,52.3074,52.1375,52.2705,76500.0
2011-11-25 10:30:00,70.75,70.9,70.67,70.84,66300.0,52.2779,52.3887,52.2188,52.3444,66300.0
2011-11-25 10:40:00,70.85,70.95,70.81,70.91,66000.0,52.3518,52.4257,52.3222,52.3961,66000.0
2011-11-25 10:50:00,70.91,71.0,70.84,70.91,38000.0,52.3961,52.4626,52.3444,52.3961,38000.0
2011-11-25 11:00:00,70.92,70.99,70.85,70.93,39000.0,52.4035,52.4552,52.3518,52.4109,39000.0
2011-11-25 11:10:00,70.94,71.2,70.88,71.16,68100.0,52.4183,52.6104,52.3739,52.5808,68100.0
2011-11-25 11:20:00,71.16,71.2,70.96,70.96,31200.0,52.5808,52.6104,52.433,52.433,31200.0
2011-11-25 11:30:00,70.96,71.0,70.9,70.95,65500.0,52.433,52.4626,52.3887,52.4257,65500.0
2011-11-25 11:40:00,70.96,70.99,70.68,70.79,65400.0,52.433,52.4552,52.2262,52.3074,65400.0
2011-11-25 11:50:00,70.8,70.85,70.68,70.68,72000.0,52.3148,52.3518,52.2262,52.2262,72000.0
2011-11-25 12:00:00,70.68,70.81,70.67,70.73,66000.0,52.2262,52.3222,52.2188,52.2631,66000.0
2011-11-25 12:10:00,70.73,70.8,70.63,70.7,65300.0,52.2631,52.3148,52.1892,52.2409,65300.0
2011-11-25 12:20:00,70.7,70.71,70.47,70.55,107000.0,52.2409,52.2483,52.071,52.1301,107000.0
2011-11-25 12:30:00,70.55,70.67,70.51,70.59,93200.0,52.1301,52.2188,52.1005,52.1597,93200.0
2011-11-25 12:40:00,70.59,70.65,70.5,70.58,94500.0,52.1597,52.204,52.0931,52.1523,94500.0
2011-11-25 12:50:00,70.58,70.84,70.42,70.46,116000.0,52.1523,52.3444,52.034,52.0636,116000.0
2011-11-28 09:30:00,72.75,73.0,72.43,72.61,138500.0,53.7557,53.9404,53.5192,53.6522,138500.0
2011-11-28 09:40:00,72.63,72.77,72.52,72.72,149300.0,53.667,53.7705,53.5857,53.7335,149300.0
2011-11-28 09:50:00,72.71,73.14,72.71,73.11,61400.0,53.7261,54.0439,53.7261,54.0217,61400.0
2011-11-28 10:00:00,73.09,73.16,72.87,73.06,191400.0,54.0069,54.0586,53.8444,53.9848,191400.0
2011-11-28 10:10:00,73.06,73.09,72.75,72.98,90000.0,53.9848,54.0069,53.7557,53.9256,90000.0
2011-11-28 10:20:00,72.97,73.0,72.8,72.81,39000.0,53.9183,53.9404,53.7926,53.8,39000.0
2011-11-28 10:30:00,72.83,73.09,72.83,72.92,47200.0,53.8148,54.0069,53.8148,53.8813,47200.0
2011-11-28 10:40:00,72.89,73.09,72.89,73.0,49000.0,53.8591,54.0069,53.8591,53.9404,49000.0
2011-11-28 10:50:00,73.01,73.09,72.9,72.94,45500.0,53.9478,54.0069,53.8665,53.8961,45500.0
2011-11-28 11:00:00,72.94,73.2,72.94,73.08,58000.0,53.8961,54.0882,53.8961,53.9995,58000.0
2011-11-28 11:10:00,73.07,73.14,72.94,72.98,49700.0,53.9921,54.0439,53.8961,53.9256,49700.0
2011-11-28 11:20:00,72.96,73.0,72.79,73.0,37800.0,53.9109,53.9404,53.7853,53.9404,37800.0
2011-11-28 11:30:00,73.0,73.05,72.8,72.85,43100.0,53.9404,53.9774,53.7926,53.8296,43100.0
2011-11-28 11:40:00,72.85,72.94,72.73,72.76,34200.0,53.8296,53.8961,53.7409,53.7631,34200.0
2011-11-28 11:50:00,72.77,72.77,72.62,72.65,26800.0,53.7705,53.7705,53.6596,53.6818,26800.0
2011-11-28 12:00:00,72.66,72.8,72.63,72.68,28400.0,53.6892,53.7926,53.667,53.704,28400.0
2011-11-28 12:10:00,72.69,72.76,72.66,72.72,29400.0,53.7114,53.7631,53.6892,53.7335,29400.0
2011-11-28 12:20:00,72.72,72.79,72.7,72.77,119300.0,53.7335,53.7853,53.7188,53.7705,119300.0
2011-11-28 12:30:00,72.77,72.82,72.64,72.7,121600.0,53.7705,53.8074,53.6744,53.7188,121600.0
2011-11-28 12:40:00,72.7,72.7,72.61,72.65,18800.0,53.7188,53.7188,53.6522,53.6818,18800.0
2011-11-28 12:50:00,72.65,72.77,72.61,72.68,42400.0,53.6818,53.7705,53.6522,53.704,42400.0
2011-11-28 13:00:00,72.68,72.73,72.61,72.73,26700.0,53.704,53.7409,53.6522,53.7409,26700.0
2011-11-28 13:10:00,72.74,72.81,72.69,72.78,38500.0,53.7483,53.8,53.7114,53.7779,38500.0
2011-11-28 13:20:00,72.81,72.92,72.74,72.9,28200.0,53.8,53.8813,53.7483,53.8665,28200.0
2011-11-28 13:30:00,72.92,73.02,72.91,73.01,42800.0,53.8813,53.9552,53.8739,53.9478,42800.0
2011-11-28 13:40:00,73.01,73.01,72.92,72.98,23900.0,53.9478,53.9478,53.8813,53.9256,23900.0
2011-11-28 13:50:00,72.98,73.0,72.7,72.81,57600.0,53.9256,53.9404,53.7188,53.8,57600.0
2011-11-28 14:00:00,72.79,72.91,72.72,72.86,52500.0,53.7853,53.8739,53.7335,53.837,52500.0
2011-11-28 14:10:00,72.86,72.94,72.81,72.92,27200.0,53.837,53.8961,53.8,53.8813,27200.0
2011-11-28 14:20:00,72.93,72.98,72.73,72.78,49800.0,53.8887,53.9256,53.7409,53.7779,49800.0
2011-11-28 14:30:00,72.79,72.85,72.72,72.73,72400.0,53.7853,53.8296,53.7335,53.7409,72400.0
2011-11-28 14:40:00,72.73,72.89,72.73,72.77,63800.0,53.7409,53.8591,53.7409,53.7705,63800.0
2011-11-28 14:50:00,72.77,72.77,72.61,72.7,84500.0,53.7705,53.7705,53.6522,53.7188,84500.0
2011-11-28 15:00:00,72.71,72.84,72.48,72.54,97900.0,53.7261,53.8222,53.5562,53.6005,97900.0
2011-11-28 15:10:00,72.54,72.61,72.37,72.6,96400.0,53.6005,53.6522,53.4749,53.6449,96400.0
2011-11-28 15:20:00,72.61,72.86,72.54,72.72,105600.0,53.6522,53.837,53.6005,53.7335,105600.0
2011-11-28 15:30:00,72.71,72.8,72.62,72.71,138800.0,53.7261,53.7926,53.6596,53.7261,138800.0
2011-11-28 15:40:00,72.71,72.71,72.54,72.59,178600.0,53.7261,53.7261,53.6005,53.6375,178600.0
2011-11-28 15:50:00,72.6,73.06,72.55,73.04,232900.0,53.6449,53.9848,53.6079,53.97,232900.0
2011-11-29 09:30:00,73.14,73.25,73.0,73.05,71100.0,54.0439,54.1252,53.9404,53.9774,71100.0
2011-11-29 09:40:00,73.05,73.19,73.02,73.11,83500.0,53.9774,54.0808,53.9552,54.0217,83500.0
2011-11-29 09:50:00,73.12,73.45,73.11,73.4,95500.0,54.0291,54.2729,54.0217,54.236,95500.0
2011-11-29 10:00:00,73.46,73.68,73.43,73.68,146700.0,54.2803,54.4429,54.2582,54.4429,146700.0
2011-11-29 10:10:00,73.7,74.12,73.7,74.0,127900.0,54.4577,54.768,54.4577,54.6793,127900.0
2011-11-29 10:20:00,74.0,74.23,73.9,74.03,76600.0,54.6793,54.8493,54.6054,54.7015,76600.0
2011-11-29 10:30:00,74.04,74.06,73.94,74.03,92700.0,54.7089,54.7237,54.635,54.7015,92700.0
2011-11-29 10:40:00,74.05,74.21,74.04,74.09,93500.0,54.7163,54.8345,54.7089,54.7458,93500.0
2011-11-29 10:50:00,74.09,74.12,73.92,74.02,105100.0,54.7458,54.768,54.6202,54.6941,105100.0
2011-11-29 11:00:00,74.01,74.09,73.7,73.74,85400.0,54.6867,54.7458,54.4577,54.4872,85400.0
2011-11-29 11:10:00,73.75,73.77,73.59,73.75,70200.0,54.4946,54.5094,54.3764,54.4946,70200.0
2011-11-29 11:20:00,73.76,73.85,73.7,73.78,78700.0,54.502,54.5685,54.4577,54.5168,78700.0
2011-11-29 11:30:00,73.78,74.0,73.78,73.95,44900.0,54.5168,54.6793,54.5168,54.6424,44900.0
2011-11-29 11:40:00,73.96,74.0,73.7,73.8,47100.0,54.6498,54.6793,54.4577,54.5316,47100.0
2011-11-29 11:50:00,73.8,73.87,73.67,73.78,62000.0,54.5316,54.5833,54.4355,54.5168,62000.0
2011-11-29 12:00:00,73.78,73.98,73.7,73.98,48600.0,54.5168,54.6646,54.4577,54.6646,48600.0
2011-11-29 12:10:00,73.97,74.02,73.9,73.93,32800.0,54.6572,54.6941,54.6054,54.6276,32800.0
2011-11-29 12:20:00,73.92,73.94,73.85,73.89,21700.0,54.6202,54.635,54.5685,54.5981,21700.0
2011-11-29 12:30:00,73.88,73.88,73.67,73.7,31300.0,54.5907,54.5907,54.4355,54.4577,31300.0
2011-11-29 12:40:00,73.7,73.7,73.52,73.62,32900.0,54.4577,54.4577,54.3247,54.3985,32900.0
2011-11-29 12:50:00,73.62,73.64,73.47,73.6,26700.0,54.3985,54.4133,54.2877,54.3838,26700.0
2011-11-29 13:00:00,73.6,73.6,73.38,73.44,26500.0,54.3838,54.3838,54.2212,54.2655,26500.0
2011-11-29 13:10:00,73.43,73.56,73.41,73.5,22000.0,54.2582,54.3542,54.2434,54.3099,22000.0
2011-11-29 13:20:00,73.5,73.69,73.48,73.58,31000.0,54.3099,54.4503,54.2951,54.369,31000.0
2011-11-29 13:30:00,73.57,73.62,73.33,73.62,38500.0,54.3616,54.3985,54.1843,54.3985,38500.0
2011-11-29 13:40:00,73.62,73.62,73.4,73.4,35700.0,54.3985,54.3985,54.236,54.236,35700.0
2011-11-29 13:50:00,73.37,73.43,73.16,73.2,56900.0,54.2138,54.2582,54.0586,54.0882,56900.0
2011-11-29 14:00:00,73.19,73.2,73.01,73.03,63700.0,54.0808,54.0882,53.9478,53.9626,63700.0
2011-11-29 14:10:00,73.02,73.14,72.94,73.12,49200.0,53.9552,54.0439,53.8961,54.0291,49200.0
2011-11-29 14:20:00,73.11,73.21,73.02,73.18,48600.0,54.0217,54.0956,53.9552,54.0734,48600.0
2011-11-29 14:30:00,73.19,73.28,73.15,73.15,45900.0,54.0808,54.1473,54.0513,54.0513,45900.0
2011-11-29 14:40:00,73.15,73.26,73.0,73.0,51500.0,54.0513,54.1325,53.9404,53.9404,51500.0
2011-11-29 14:50:00,73.0,73.09,72.94,73.03,88300.0,53.9404,54.0069,53.8961,53.9626,88300.0
2011-11-29 15:00:00,73.03,73.13,72.99,73.02,51100.0,53.9626,54.0365,53.933,53.9552,51100.0
2011-11-29 15:10:00,73.02,73.42,73.01,73.37,94600.0,53.9552,54.2508,53.9478,54.2138,94600.0
2011-11-29 15:20:00,73.36,73.4,73.1,73.1,97900.0,54.2064,54.236,54.0143,54.0143,97900.0
2011-11-29 15:30:00,73.11,73.37,73.03,73.04,140000.0,54.0217,54.2138,53.9626,53.97,140000.0
2011-11-29 15:40:00,73.04,73.14,72.93,73.09,184400.0,53.97,54.0439,53.8887,54.0069,184400.0
2011-11-29 15:50:00,73.09,73.09,72.96,72.99,246300.0,54.0069,54.0069,53.9109,53.933,246300.0
2011-11-30 09:30:00,75.17,75.75,75.06,75.13,139700.0,55.5439,55.9724,55.4626,55.5143,139700.0
2011-11-30 09:40:00,75.14,75.65,75.13,75.52,109700.0,55.5217,55.8985,55.5143,55.8025,109700.0
2011-11-30 09:50:00,75.55,76.0,75.51,75.99,88500.0,55.8246,56.1572,55.7951,56.1498,88500.0
2011-11-30 10:00:00,75.99,76.0,75.44,75.49,223700.0,56.1498,56.1572,55.7434,55.7803,223700.0
2011-11-30 10:10:00,75.5,75.61,75.43,75.55,34600.0,55.7877,55.869,55.736,55.8246,34600.0
2011-11-30 10:20:00,75.53,75.68,75.44,75.56,44800.0,55.8099,55.9207,55.7434,55.832,44800.0
2011-11-30 10:30:00,75.54,75.65,75.46,75.64,49800.0,55.8173,55.8985,55.7581,55.8911,49800.0
2011-11-30 10:40:00,75.64,75.69,75.48,75.55,80900.0,55.8911,55.9281,55.7729,55.8246,80900.0
2011-11-30 10:50:00,75.56,75.57,75.47,75.5,85700.0,55.832,55.8394,55.7655,55.7877,85700.0
2011-11-30 11:00:00,75.5,75.58,75.39,75.57,70800.0,55.7877,55.8468,55.7064,55.8394,70800.0
2011-11-30 11:10:00,75.57,75.73,75.57,75.67,126300.0,55.8394,55.9576,55.8394,55.9133,126300.0
2011-11-30 11:20:00,75.67,75.72,75.61,75.65,58100.0,55.9133,55.9503,55.869,55.8985,58100.0
2011-11-30 11:30:00,75.64,75.73,75.6,75.65,47600.0,55.8911,55.9576,55.8616,55.8985,47600.0
2011-11-30 11:40:00,75.66,75.76,75.61,75.75,58400.0,55.9059,55.9798,55.869,55.9724,58400.0
2011-11-30 11:50:00,75.75,75.8,75.67,75.8,48600.0,55.9724,56.0094,55.9133,56.0094,48600.0
2011-11-30 12:00:00,75.8,75.81,75.73,75.78,37700.0,56.0094,56.0168,55.9576,55.9946,37700.0
2011-11-30 12:10:00,75.78,75.78,75.68,75.7,34200.0,55.9946,55.9946,55.9207,55.9355,34200.0
2011-11-30 12:20:00,75.69,75.72,75.63,75.72,52200.0,55.9281,55.9503,55.8838,55.9503,52200.0
2011-11-30 12:30:00,75.71,75.84,75.68,75.81,46400.0,55.9429,56.0389,55.9207,56.0168,46400.0
2011-11-30 12:40:00,75.81,75.83,75.75,75.77,43900.0,56.0168,56.0315,55.9724,55.9872,43900.0
2011-11-30 12:50:00,75.77,75.84,75.75,75.83,30000.0,55.9872,56.0389,55.9724,56.0315,30000.0
2011-11-30 13:00:00,75.83,75.83,75.77,75.81,30800.0,56.0315,56.0315,55.9872,56.0168,30800.0
2011-11-30 13:10:00,75.81,75.83,75.76,75.77,31300.0,56.0168,56.0315,55.9798,55.9872,31300.0
2011-11-30 13:20:00,75.77,75.79,75.7,75.7,35200.0,55.9872,56.002,55.9355,55.9355,35200.0
2011-11-30 13:30:00,75.69,75.8,75.64,75.67,42400.0,55.9281,56.0094,55.8911,55.9133,42400.0
2011-11-30 13:40:00,75.66,75.68,75.57,75.57,25300.0,55.9059,55.9207,55.8394,55.8394,25300.0
2011-11-30 13:50:00,75.56,75.56,75.4,75.41,35300.0,55.832,55.832,55.7138,55.7212,35300.0
2011-11-30 14:00:00,75.42,75.53,75.36,75.39,48200.0,55.7286,55.8099,55.6843,55.7064,48200.0
2011-11-30 14:10:00,75.4,75.44,75.26,75.26,53600.0,55.7138,55.7434,55.6104,55.6104,53600.0
2011-11-30 14:20:00,75.25,75.33,75.06,75.06,83500.0,55.603,55.6621,55.4626,55.4626,83500.0
2011-11-30 14:30:00,75.08,75.27,75.08,75.14,63200.0,55.4774,55.6177,55.4774,55.5217,63200.0
2011-11-30 14:40:00,75.14,75.14,74.77,74.78,59900.0,55.5217,55.5217,55.2483,55.2557,59900.0
2011-11-30 14:50:00,74.78,74.83,74.74,74.8,101800.0,55.2557,55.2926,55.2261,55.2705,101800.0
2011-11-30 15:00:00,74.81,75.04,74.76,75.04,97100.0,55.2779,55.4478,55.2409,55.4478,97100.0
2011-11-30 15:10:00,75.03,75.17,75.03,75.09,65200.0,55.4404,55.5439,55.4404,55.4847,65200.0
2011-11-30 15:20:00,75.1,75.16,74.93,75.01,66900.0,55.4921,55.5365,55.3665,55.4256,66900.0
2011-11-30 15:30:00,75.0,75.08,74.94,74.99,111300.0,55.4182,55.4774,55.3739,55.4109,111300.0
2011-11-30 15:40:00,75.0,75.34,74.99,75.22,171200.0,55.4182,55.6695,55.4109,55.5808,171200.0
2011-11-30 15:50:00,75.22,75.56,75.22,75.45,258900.0,55.5808,55.832,55.5808,55.7508,258900.0
2011-12-01 09:30:00,75.19,75.4,74.75,74.75,74000.0,55.5586,55.7138,55.2335,55.2335,74000.0
2011-12-01 09:40:00,74.77,75.45,74.66,75.34,70100.0,55.2483,55.7508,55.167,55.6695,70100.0
2011-12-01 09:50:00,75.34,75.41,74.69,74.89,112800.0,55.6695,55.7212,55.1892,55.337,112800.0
2011-12-01 10:00:00,74.88,75.07,74.77,74.83,79900.0,55.3296,55.47,55.2483,55.2926,79900.0
2011-12-01 10:10:00,74.84,74.86,74.64,74.73,42800.0,55.3,55.3148,55.1522,55.2187,42800.0
2011-12-01 10:20:00,74.72,74.88,74.61,74.81,34200.0,55.2113,55.3296,55.1301,55.2779,34200.0
2011-12-01 10:30:00,74.83,74.87,74.56,74.72,48200.0,55.2926,55.3222,55.0931,55.2113,48200.0
2011-12-01 10:40:00,74.72,74.99,74.67,74.92,64000.0,55.2113,55.4109,55.1744,55.3591,64000.0
2011-12-01 10:50:00,74.94,74.99,74.84,74.9,94700.0,55.3739,55.4109,55.3,55.3444,94700.0
2011-12-01 11:00:00,74.92,75.17,74.92,75.11,46100.0,55.3591,55.5439,55.3591,55.4995,46100.0
2011-12-01 11:10:00,75.12,75.16,74.99,75.07,93600.0,55.5069,55.5365,55.4109,55.47,93600.0
2011-12-01 11:20:00,75.08,75.1,74.96,75.02,52300.0,55.4774,55.4921,55.3887,55.433,52300.0
2011-12-01 11:30:00,75.02,75.04,74.89,74.99,58600.0,55.433,55.4478,55.337,55.4109,58600.0
2011-12-01 11:40:00,74.98,75.05,74.94,75.05,50300.0,55.4035,55.4552,55.3739,55.4552,50300.0
2011-12-01 11:50:00,75.06,75.19,75.06,75.13,35800.0,55.4626,55.5586,55.4626,55.5143,35800.0
2011-12-01 12:00:00,75.14,75.14,74.97,75.03,50100.0,55.5217,55.5217,55.3961,55.4404,50100.0
2011-12-01 12:10:00,75.05,75.17,75.01,75.16,46300.0,55.4552,55.5439,55.4256,55.5365,46300.0
2011-12-01 12:20:00,75.17,75.26,75.16,75.26,54700.0,55.5439,55.6104,55.5365,55.6104,54700.0
2011-12-01 12:30:00,75.25,75.36,75.12,75.12,49800.0,55.603,55.6843,55.5069,55.5069,49800.0
2011-12-01 12:40:00,75.13,75.15,74.98,75.01,43800.0,55.5143,55.5291,55.4035,55.4256,43800.0
2011-12-01 12:50:00,75.0,75.11,74.82,74.83,68100.0,55.4182,55.4995,55.2852,55.2926,68100.0
2011-12-01 13:00:00,74.81,74.98,74.81,74.93,71000.0,55.2779,55.4035,55.2779,55.3665,71000.0
2011-12-01 13:10:00,74.94,75.17,74.94,75.17,40400.0,55.3739,55.5439,55.3739,55.5439,40400.0
2011-12-01 13:20:00,75.17,75.24,75.16,75.23,45800.0,55.5439,55.5956,55.5365,55.5882,45800.0
2011-12-01 13:30:00,75.21,75.27,75.17,75.17,54700.0,55.5734,55.6177,55.5439,55.5439,54700.0
2011-12-01 13:40:00,75.18,75.31,75.17,75.2,55500.0,55.5512,55.6473,55.5439,55.566,55500.0
2011-12-01 13:50:00,75.19,75.25,75.1,75.19,80500.0,55.5586,55.603,55.4921,55.5586,80500.0
2011-12-01 14:00:00,75.22,75.24,75.06,75.11,47000.0,55.5808,55.5956,55.4626,55.4995,47000.0
2011-12-01 14:10:00,75.11,75.15,75.08,75.08,38500.0,55.4995,55.5291,55.4774,55.4774,38500.0
2011-12-01 14:20:00,75.11,75.14,75.05,75.09,32700.0,55.4995,55.5217,55.4552,55.4847,32700.0
2011-12-01 14:30:00,75.11,75.11,75.0,75.05,33800.0,55.4995,55.4995,55.4182,55.4552,33800.0
2011-12-01 14:40:00,75.05,75.22,75.02,75.19,50000.0,55.4552,55.5808,55.433,55.5586,50000.0
2011-12-01 14:50:00,75.2,75.21,74.99,75.0,98000.0,55.566,55.5734,55.4109,55.4182,98000.0
2011-12-01 15:00:00,74.99,75.04,74.9,74.94,97500.0,55.4109,55.4478,55.3444,55.3739,97500.0
2011-12-01 15:10:00,74.95,75.07,74.94,75.03,65900.0,55.3813,55.47,55.3739,55.4404,65900.0
2011-12-01 15:20:00,75.02,75.06,74.96,74.99,114300.0,55.433,55.4626,55.3887,55.4109,114300.0
2011-12-01 15:30:00,74.99,75.04,74.91,74.91,93800.0,55.4109,55.4478,55.3517,55.3517,93800.0
2011-12-01 15:40:00,74.92,74.98,74.73,74.73,123300.0,55.3591,55.4035,55.2187,55.2187,123300.0
2011-12-01 15:50:00,74.73,74.87,74.64,74.79,174700.0,55.2187,55.3222,55.1522,55.2631,174700.0
2011-12-02 09:30:00,75.2,75.58,75.2,75.48,95600.0,55.566,55.8468,55.566,55.7729,95600.0
2011-12-02 09:40:00,75.48,75.75,75.48,75.55,80400.0,55.7729,55.9724,55.7729,55.8246,80400.0
2011-12-02 09:50:00,75.56,75.78,75.54,75.78,71700.0,55.832,55.9946,55.8173,55.9946,71700.0
2011-12-02 10:00:00,75.78,75.84,75.68,75.75,94200.0,55.9946,56.0389,55.9207,55.9724,94200.0
2011-12-02 10:10:00,75.76,75.9,75.75,75.82,59900.0,55.9798,56.0833,55.9724,56.0242,59900.0
2011-12-02 10:20:00,75.84,75.93,75.79,75.93,65800.0,56.0389,56.1054,56.002,56.1054,65800.0
2011-12-02 10:30:00,75.93,75.95,75.84,75.93,74400.0,56.1054,56.1202,56.0389,56.1054,74400.0
2011-12-02 10:40:00,75.91,75.95,75.83,75.86,51100.0,56.0907,56.1202,56.0315,56.0537,51100.0
2011-12-02 10:50:00,75.86,75.98,75.84,75.94,45000.0,56.0537,56.1424,56.0389,56.1128,45000.0
2011-12-02 11:00:00,75.95,75.97,75.53,75.54,72600.0,56.1202,56.135,55.8099,55.8173,72600.0
2011-12-02 11:10:00,75.54,75.58,75.37,75.5,43500.0,55.8173,55.8468,55.6916,55.7877,43500.0
2011-12-02 11:20:00,75.5,75.52,75.4,75.49,27300.0,55.7877,55.8025,55.7138,55.7803,27300.0
2011-12-02 11:30:00,75.51,75.66,75.4,75.5,39300.0,55.7951,55.9059,55.7138,55.7877,39300.0
2011-12-02 11:40:00,75.46,75.55,75.25,75.25,43300.0,55.7581,55.8246,55.603,55.603,43300.0
2011-12-02 11:50:00,75.23,75.6,75.22,75.55,32000.0,55.5882,55.8616,55.5808,55.8246,32000.0
2011-12-02 12:00:00,75.57,75.65,75.42,75.57,31100.0,55.8394,55.8985,55.7286,55.8394,31100.0
2011-12-02 12:10:00,75.56,75.69,75.47,75.61,51700.0,55.832,55.9281,55.7655,55.869,51700.0
2011-12-02 12:20:00,75.61,75.7,75.59,75.6,24900.0,55.869,55.9355,55.8542,55.8616,24900.0
2011-12-02 12:30:00,75.62,75.67,75.56,75.66,44200.0,55.8764,55.9133,55.832,55.9059,44200.0
2011-12-02 12:40:00,75.66,75.77,75.54,75.73,24900.0,55.9059,55.9872,55.8173,55.9576,24900.0
2011-12-02 12:50:00,75.73,75.83,75.68,75.68,18900.0,55.9576,56.0315,55.9207,55.9207,18900.0
2011-12-02 13:00:00,75.68,75.71,75.49,75.51,35500.0,55.9207,55.9429,55.7803,55.7951,35500.0
2011-12-02 13:10:00,75.51,75.54,75.35,75.48,29400.0,55.7951,55.8173,55.6769,55.7729,29400.0
2011-12-02 13:20:00,75.48,75.6,75.44,75.45,78500.0,55.7729,55.8616,55.7434,55.7508,78500.0
2011-12-02 13:30:00,75.45,75.46,75.37,75.41,30000.0,55.7508,55.7581,55.6916,55.7212,30000.0
2011-12-02 13:40:00,75.42,75.7,75.42,75.59,37200.0,55.7286,55.9355,55.7286,55.8542,37200.0
2011-12-02 13:50:00,75.59,75.64,75.45,75.59,30000.0,55.8542,55.8911,55.7508,55.8542,30000.0
2011-12-02 14:00:00,75.59,75.61,75.31,75.52,60700.0,55.8542,55.869,55.6473,55.8025,60700.0
2011-12-02 14:10:00,75.51,75.59,75.46,75.53,56200.0,55.7951,55.8542,55.7581,55.8099,56200.0
2011-12-02 14:20:00,75.53,75.68,75.48,75.6,47000.0,55.8099,55.9207,55.7729,55.8616,47000.0
2011-12-02 14:30:00,75.59,75.6,75.42,75.46,55600.0,55.8542,55.8616,55.7286,55.7581,55600.0
2011-12-02 14:40:00,75.48,75.57,75.45,75.47,47400.0,55.7729,55.8394,55.7508,55.7655,47400.0
2011-12-02 14:50:00,75.47,75.49,75.14,75.16,56200.0,55.7655,55.7803,55.5217,55.5365,56200.0
2011-12-02 15:00:00,75.16,75.31,75.11,75.11,54100.0,55.5365,55.6473,55.4995,55.4995,54100.0
2011-12-02 15:10:00,75.1,75.25,75.1,75.12,82400.0,55.4921,55.603,55.4921,55.5069,82400.0
2011-12-02 15:20:00,75.11,75.19,75.04,75.13,48500.0,55.4995,55.5586,55.4478,55.5143,48500.0
2011-12-02 15:30:00,75.13,75.33,75.02,75.2,93300.0,55.5143,55.6621,55.433,55.566,93300.0
2011-12-02 15:40:00,75.21,75.25,74.99,75.0,90100.0,55.5734,55.603,55.4109,55.4182,90100.0
2011-12-02 15:50:00,75.0,75.16,74.85,75.02,179600.0,55.4182,55.5365,55.3074,55.433,179600.0
2011-12-05 09:30:00,75.82,76.14,75.82,75.98,108300.0,56.0242,56.2606,56.0242,56.1424,108300.0
2011-12-05 09:40:00,75.94,76.02,75.85,75.96,47400.0,56.1128,56.1719,56.0463,56.1276,47400.0
2011-12-05 09:50:00,75.96,76.3,75.96,76.3,60000.0,56.1276,56.3788,56.1276,56.3788,60000.0
2011-12-05 10:00:00,76.26,76.34,75.96,76.26,75600.0,56.3493,56.4084,56.1276,56.3493,75600.0
2011-12-05 10:10:00,76.26,76.33,76.04,76.11,70700.0,56.3493,56.401,56.1867,56.2384,70700.0
2011-12-05 10:20:00,76.12,76.16,76.03,76.13,50900.0,56.2458,56.2754,56.1793,56.2532,50900.0
2011-12-05 10:30:00,76.14,76.26,76.06,76.06,41100.0,56.2606,56.3493,56.2015,56.2015,41100.0
2011-12-05 10:40:00,76.06,76.19,76.02,76.12,36600.0,56.2015,56.2975,56.1719,56.2458,36600.0
2011-12-05 10:50:00,76.12,76.23,76.12,76.23,30600.0,56.2458,56.3271,56.2458,56.3271,30600.0
2011-12-05 11:00:00,76.25,76.44,76.24,76.41,51900.0,56.3419,56.4823,56.3345,56.4601,51900.0
2011-12-05 11:10:00,76.41,76.41,76.28,76.4,41600.0,56.4601,56.4601,56.364,56.4527,41600.0
2011-12-05 11:20:00,76.4,76.41,76.17,76.41,39800.0,56.4527,56.4601,56.2828,56.4601,39800.0
2011-12-05 11:30:00,76.41,76.47,76.31,76.42,43400.0,56.4601,56.5044,56.3862,56.4675,43400.0
2011-12-05 11:40:00,76.42,76.49,76.3,76.46,24000.0,56.4675,56.5192,56.3788,56.4971,24000.0
2011-12-05 11:50:00,76.46,76.47,76.36,76.42,19900.0,56.4971,56.5044,56.4232,56.4675,19900.0
2011-12-05 12:00:00,76.41,76.45,76.32,76.36,42700.0,56.4601,56.4897,56.3936,56.4232,42700.0
2011-12-05 12:10:00,76.36,76.36,76.25,76.3,23900.0,56.4232,56.4232,56.3419,56.3788,23900.0
2011-12-05 12:20:00,76.3,76.34,76.23,76.3,18100.0,56.3788,56.4084,56.3271,56.3788,18100.0
2011-12-05 12:30:00,76.31,76.42,76.31,76.33,20100.0,56.3862,56.4675,56.3862,56.401,20100.0
2011-12-05 12:40:00,76.34,76.44,76.29,76.38,19300.0,56.4084,56.4823,56.3714,56.4379,19300.0
2011-12-05 12:50:00,76.39,76.4,76.24,76.29,30700.0,56.4453,56.4527,56.3345,56.3714,30700.0
2011-12-05 13:00:00,76.29,76.34,76.23,76.25,29200.0,56.3714,56.4084,56.3271,56.3419,29200.0
2011-12-05 13:10:00,76.25,76.28,76.19,76.19,21100.0,56.3419,56.364,56.2975,56.2975,21100.0
2011-12-05 13:20:00,76.19,76.26,76.19,76.22,20300.0,56.2975,56.3493,56.2975,56.3197,20300.0
2011-12-05 13:30:00,76.22,76.3,76.15,76.23,38600.0,56.3197,56.3788,56.268,56.3271,38600.0
2011-12-05 13:40:00,76.23,76.26,75.79,75.79,71500.0,56.3271,56.3493,56.002,56.002,71500.0
2011-12-05 13:50:00,75.79,75.93,75.73,75.79,47500.0,56.002,56.1054,55.9576,56.002,47500.0
2011-12-05 14:00:00,75.78,75.8,75.59,75.66,39500.0,55.9946,56.0094,55.8542,55.9059,39500.0
2011-12-05 14:10:00,75.69,75.83,75.6,75.8,44300.0,55.9281,56.0315,55.8616,56.0094,44300.0
2011-12-05 14:20:00,75.82,75.86,75.66,75.81,31300.0,56.0242,56.0537,55.9059,56.0168,31300.0
2011-12-05 14:30:00,75.82,75.92,75.67,75.92,39300.0,56.0242,56.098,55.9133,56.098,39300.0
2011-12-05 14:40:00,75.91,75.92,75.72,75.89,22800.0,56.0907,56.098,55.9503,56.0759,22800.0
2011-12-05 14:50:00,75.91,76.04,75.82,75.95,34200.0,56.0907,56.1867,56.0242,56.1202,34200.0
2011-12-05 15:00:00,75.96,76.03,75.55,75.64,92000.0,56.1276,56.1793,55.8246,55.8911,92000.0
2011-12-05 15:10:00,75.63,75.69,75.32,75.41,60000.0,55.8838,55.9281,55.6547,55.7212,60000.0
2011-12-05 15:20:00,75.42,75.51,75.24,75.24,64000.0,55.7286,55.7951,55.5956,55.5956,64000.0
2011-12-05 15:30:00,75.24,75.39,75.16,75.22,87700.0,55.5956,55.7064,55.5365,55.5808,87700.0
2011-12-05 15:40:00,75.21,75.61,75.13,75.54,116700.0,55.5734,55.869,55.5143,55.8173,116700.0
2011-12-05 15:50:00,75.53,75.76,75.47,75.75,152700.0,55.8099,55.9798,55.7655,55.9724,152700.0
2011-12-06 09:30:00,75.79,76.08,75.29,75.5,70500.0,56.002,56.2163,55.6325,55.7877,70500.0
2011-12-06 09:40:00,75.49,75.54,74.83,74.95,86300.0,55.7803,55.8173,55.2926,55.3813,86300.0
2011-12-06 09:50:00,74.94,75.1,74.78,74.9,55100.0,55.3739,55.4921,55.2557,55.3444,55100.0
2011-12-06 10:00:00,74.89,75.15,74.89,74.93,58300.0,55.337,55.5291,55.337,55.3665,58300.0
2011-12-06 10:10:00,74.93,75.0,74.76,74.91,61000.0,55.3665,55.4182,55.2409,55.3517,61000.0
2011-12-06 10:20:00,74.9,75.08,74.81,74.87,69500.0,55.3444,55.4774,55.2779,55.3222,69500.0
2011-12-06 10:30:00,74.87,74.98,74.81,74.87,49700.0,55.3222,55.4035,55.2779,55.3222,49700.0
2011-12-06 10:40:00,74.85,74.85,74.55,74.58,63600.0,55.3074,55.3074,55.0857,55.1079,63600.0
2011-12-06 10:50:00,74.57,74.68,74.5,74.57,50600.0,55.1005,55.1818,55.0488,55.1005,50600.0
2011-12-06 11:00:00,74.57,74.63,74.37,74.38,50200.0,55.1005,55.1448,54.9527,54.9601,50200.0
2011-12-06 11:10:00,74.38,74.6,74.36,74.38,39800.0,54.9601,55.1227,54.9453,54.9601,39800.0
2011-12-06 11:20:00,74.39,74.54,74.37,74.38,42300.0,54.9675,55.0783,54.9527,54.9601,42300.0
2011-12-06 11:30:00,74.39,74.44,74.22,74.38,64400.0,54.9675,55.0045,54.8419,54.9601,64400.0
2011-12-06 11:40:00,74.37,74.42,74.23,74.32,36100.0,54.9527,54.9897,54.8493,54.9158,36100.0
2011-12-06 11:50:00,74.31,74.62,74.3,74.61,36200.0,54.9084,55.1375,54.901,55.1301,36200.0
2011-12-06 12:00:00,74.6,74.64,74.49,74.53,23900.0,55.1227,55.1522,55.0414,55.071,23900.0
2011-12-06 12:10:00,74.57,74.67,74.48,74.48,31200.0,55.1005,55.1744,55.034,55.034,31200.0
2011-12-06 12:20:00,74.47,74.56,74.28,74.31,41000.0,55.0266,55.0931,54.8862,54.9084,41000.0
2011-12-06 12:30:00,74.32,74.47,74.25,74.43,39800.0,54.9158,55.0266,54.8641,54.9971,39800.0
2011-12-06 12:40:00,74.42,74.45,74.29,74.3,16200.0,54.9897,55.0118,54.8936,54.901,16200.0
2011-12-06 12:50:00,74.29,74.37,74.23,74.36,32100.0,54.8936,54.9527,54.8493,54.9453,32100.0
2011-12-06 13:00:00,74.35,74.58,74.35,74.54,53800.0,54.938,55.1079,54.938,55.0783,53800.0
2011-12-06 13:10:00,74.52,74.71,74.51,74.64,36600.0,55.0636,55.204,55.0562,55.1522,36600.0
2011-12-06 13:20:00,74.65,74.7,74.57,74.68,25900.0,55.1596,55.1966,55.1005,55.1818,25900.0
2011-12-06 13:30:00,74.69,74.7,74.45,74.48,40700.0,55.1892,55.1966,55.0118,55.034,40700.0
2011-12-06 13:40:00,74.48,74.74,74.46,74.62,68900.0,55.034,55.2261,55.0192,55.1375,68900.0
2011-12-06 13:50:00,74.61,74.64,74.5,74.5,32200.0,55.1301,55.1522,55.0488,55.0488,32200.0
2011-12-06 14:00:00,74.51,74.57,74.43,74.57,30200.0,55.0562,55.1005,54.9971,55.1005,30200.0
2011-12-06 14:10:00,74.57,74.7,74.46,74.68,53500.0,55.1005,55.1966,55.0192,55.1818,53500.0
2011-12-06 14:20:00,74.68,74.77,74.63,74.76,53500.0,55.1818,55.2483,55.1448,55.2409,53500.0
2011-12-06 14:30:00,74.76,75.05,74.76,75.0,85100.0,55.2409,55.4552,55.2409,55.4182,85100.0
2011-12-06 14:40:00,75.01,75.12,74.91,74.95,88500.0,55.4256,55.5069,55.3517,55.3813,88500.0
2011-12-06 14:50:00,74.95,75.31,74.91,75.21,128000.0,55.3813,55.6473,55.3517,55.5734,128000.0
2011-12-06 15:00:00,75.22,75.32,75.2,75.25,45500.0,55.5808,55.6547,55.566,55.603,45500.0
2011-12-06 15:10:00,75.26,75.4,75.2,75.22,50100.0,55.6104,55.7138,55.566,55.5808,50100.0
2011-12-06 15:20:00,75.21,75.26,74.99,75.0,71700.0,55.5734,55.6104,55.4109,55.4182,71700.0
2011-12-06 15:30:00,74.99,75.08,74.95,75.02,97200.0,55.4109,55.4774,55.3813,55.433,97200.0
2011-12-06 15:40:00,75.03,75.07,74.9,75.04,106600.0,55.4404,55.47,55.3444,55.4478,106600.0
2011-12-06 15:50:00,75.03,75.04,74.85,74.86,116300.0,55.4404,55.4478,55.3074,55.3148,116300.0
2011-12-07 09:30:00,74.52,74.81,74.04,74.16,62600.0,55.0636,55.2779,54.7089,54.7976,62600.0
2011-12-07 09:40:00,74.13,74.32,74.0,74.3,46700.0,54.7754,54.9158,54.6793,54.901,46700.0
2011-12-07 09:50:00,74.3,74.36,74.08,74.28,32300.0,54.901,54.9453,54.7384,54.8862,32300.0
2011-12-07 10:00:00,74.27,74.3,74.14,74.14,38300.0,54.8788,54.901,54.7828,54.7828,38300.0
2011-12-07 10:10:00,74.17,74.37,74.12,74.35,26100.0,54.8049,54.9527,54.768,54.938,26100.0
2011-12-07 10:20:00,74.36,74.41,74.01,74.09,40400.0,54.9453,54.9823,54.6867,54.7458,40400.0
2011-12-07 10:30:00,74.1,74.16,74.03,74.14,27700.0,54.7532,54.7976,54.7015,54.7828,27700.0
2011-12-07 10:40:00,74.14,74.36,74.07,74.31,36500.0,54.7828,54.9453,54.7311,54.9084,36500.0
2011-12-07 10:50:00,74.34,74.47,74.26,74.46,62200.0,54.9306,55.0266,54.8715,55.0192,62200.0
2011-12-07 11:00:00,74.47,74.47,74.3,74.32,42900.0,55.0266,55.0266,54.901,54.9158,42900.0
2011-12-07 11:10:00,74.32,74.36,74.28,74.33,46100.0,54.9158,54.9453,54.8862,54.9232,46100.0
2011-12-07 11:20:00,74.34,74.47,74.31,74.4,43900.0,54.9306,55.0266,54.9084,54.9749,43900.0
2011-12-07 11:30:00,74.41,74.54,74.39,74.52,24700.0,54.9823,55.0783,54.9675,55.0636,24700.0
2011-12-07 11:40:00,74.52,74.55,74.44,74.53,16700.0,55.0636,55.0857,55.0045,55.071,16700.0
2011-12-07 11:50:00,74.55,74.65,74.53,74.65,13000.0,55.0857,55.1596,55.071,55.1596,13000.0
2011-12-07 12:00:00,74.63,74.71,74.59,74.6,19000.0,55.1448,55.204,55.1153,55.1227,19000.0
2011-12-07 12:10:00,74.61,74.65,74.56,74.61,20400.0,55.1301,55.1596,55.0931,55.1301,20400.0
2011-12-07 12:20:00,74.63,74.85,74.61,74.84,18000.0,55.1448,55.3074,55.1301,55.3,18000.0
2011-12-07 12:30:00,74.83,74.85,74.76,74.78,11700.0,55.2926,55.3074,55.2409,55.2557,11700.0
2011-12-07 12:40:00,74.79,74.85,74.72,74.74,17600.0,55.2631,55.3074,55.2113,55.2261,17600.0
2011-12-07 12:50:00,74.73,74.84,74.7,74.7,26300.0,55.2187,55.3,55.1966,55.1966,26300.0
2011-12-07 13:00:00,74.72,74.78,74.59,74.59,16400.0,55.2113,55.2557,55.1153,55.1153,16400.0
2011-12-07 13:10:00,74.57,74.63,74.52,74.63,25300.0,55.1005,55.1448,55.0636,55.1448,25300.0
2011-12-07 13:20:00,74.65,74.75,74.62,74.72,15300.0,55.1596,55.2335,55.1375,55.2113,15300.0
2011-12-07 13:30:00,74.7,74.73,74.49,74.5,21200.0,55.1966,55.2187,55.0414,55.0488,21200.0
2011-12-07 13:40:00,74.49,74.54,74.34,74.36,14700.0,55.0414,55.0783,54.9306,54.9453,14700.0
2011-12-07 13:50:00,74.37,74.41,74.27,74.27,24800.0,54.9527,54.9823,54.8788,54.8788,24800.0
2011-12-07 14:00:00,74.26,74.27,74.15,74.19,70100.0,54.8715,54.8788,54.7902,54.8197,70100.0
2011-12-07 14:10:00,74.19,74.28,74.13,74.16,54200.0,54.8197,54.8862,54.7754,54.7976,54200.0
2011-12-07 14:20:00,74.17,74.29,74.17,74.25,27400.0,54.8049,54.8936,54.8049,54.8641,27400.0
2011-12-07 14:30:00,74.26,74.36,74.22,74.34,71600.0,54.8715,54.9453,54.8419,54.9306,71600.0
2011-12-07 14:40:00,74.33,74.35,74.16,74.2,62400.0,54.9232,54.938,54.7976,54.8271,62400.0
2011-12-07 14:50:00,74.19,74.35,74.15,74.31,36200.0,54.8197,54.938,54.7902,54.9084,36200.0
2011-12-07 15:00:00,74.31,74.37,74.23,74.23,34900.0,54.9084,54.9527,54.8493,54.8493,34900.0
2011-12-07 15:10:00,74.22,74.47,74.18,74.43,51100.0,54.8419,55.0266,54.8123,54.9971,51100.0
2011-12-07 15:20:00,74.42,74.76,74.42,74.68,104600.0,54.9897,55.2409,54.9897,55.1818,104600.0
2011-12-07 15:30:00,74.7,74.99,74.63,74.96,66000.0,55.1966,55.4109,55.1448,55.3887,66000.0
2011-12-07 15:40:00,74.97,75.26,74.86,74.95,184900.0,55.3961,55.6104,55.3148,55.3813,184900.0
2011-12-07 15:50:00,74.95,75.04,74.65,74.75,257400.0,55.3813,55.4478,55.1596,55.2335,257400.0
2011-12-08 09:30:00,74.14,74.17,73.94,74.17,99700.0,54.7828,54.8049,54.635,54.8049,99700.0
2011-12-08 09:40:00,74.21,74.44,74.02,74.31,63500.0,54.8345,55.0045,54.6941,54.9084,63500.0
2011-12-08 09:50:00,74.29,74.46,74.2,74.44,54200.0,54.8936,55.0192,54.8271,55.0045,54200.0
2011-12-08 10:00:00,74.44,74.52,74.03,74.03,75300.0,55.0045,55.0636,54.7015,54.7015,75300.0
2011-12-08 10:10:00,74.09,74.2,74.03,74.03,34100.0,54.7458,54.8271,54.7015,54.7015,34100.0
2011-12-08 10:20:00,74.04,74.15,74.02,74.03,49800.0,54.7089,54.7902,54.6941,54.7015,49800.0
2011-12-08 10:30:00,74.03,74.12,74.02,74.05,55200.0,54.7015,54.768,54.6941,54.7163,55200.0
2011-12-08 10:40:00,74.06,74.36,74.02,74.22,45900.0,54.7237,54.9453,54.6941,54.8419,45900.0
2011-12-08 10:50:00,74.21,74.29,74.07,74.1,29800.0,54.8345,54.8936,54.7311,54.7532,29800.0
2011-12-08 11:00:00,74.05,74.16,73.84,73.84,38300.0,54.7163,54.7976,54.5611,54.5611,38300.0
2011-12-08 11:10:00,73.82,73.9,73.78,73.78,50000.0,54.5463,54.6054,54.5168,54.5168,50000.0
2011-12-08 11:20:00,73.79,73.91,73.75,73.81,33800.0,54.5242,54.6128,54.4946,54.5389,33800.0
2011-12-08 11:30:00,73.82,73.94,73.7,73.74,39800.0,54.5463,54.635,54.4577,54.4872,39800.0
2011-12-08 11:40:00,73.73,73.86,73.7,73.84,22900.0,54.4798,54.5759,54.4577,54.5611,22900.0
2011-12-08 11:50:00,73.82,73.96,73.79,73.96,30400.0,54.5463,54.6498,54.5242,54.6498,30400.0
2011-12-08 12:00:00,73.95,74.0,73.78,73.98,26800.0,54.6424,54.6793,54.5168,54.6646,26800.0
2011-12-08 12:10:00,74.0,74.18,73.98,74.17,20900.0,54.6793,54.8123,54.6646,54.8049,20900.0
2011-12-08 12:20:00,74.16,74.17,73.92,73.94,36500.0,54.7976,54.8049,54.6202,54.635,36500.0
2011-12-08 12:30:00,73.93,73.93,73.59,73.61,39900.0,54.6276,54.6276,54.3764,54.3912,39900.0
2011-12-08 12:40:00,73.61,73.65,73.5,73.58,21100.0,54.3912,54.4207,54.3099,54.369,21100.0
2011-12-08 12:50:00,73.61,73.66,73.53,73.55,15800.0,54.3912,54.4281,54.332,54.3468,15800.0
2011-12-08 13:00:00,73.55,73.56,73.29,73.34,41600.0,54.3468,54.3542,54.1547,54.1917,41600.0
2011-12-08 13:10:00,73.32,73.42,73.21,73.41,43800.0,54.1769,54.2508,54.0956,54.2434,43800.0
2011-12-08 13:20:00,73.4,73.49,73.24,73.43,29900.0,54.236,54.3025,54.1178,54.2582,29900.0
2011-12-08 13:30:00,73.43,73.48,73.32,73.48,29300.0,54.2582,54.2951,54.1769,54.2951,29300.0
2011-12-08 13:40:00,73.5,73.65,73.5,73.53,26800.0,54.3099,54.4207,54.3099,54.332,26800.0
2011-12-08 13:50:00,73.52,73.66,73.5,73.62,21500.0,54.3247,54.4281,54.3099,54.3985,21500.0
2011-12-08 14:00:00,73.61,73.61,73.37,73.56,42000.0,54.3912,54.3912,54.2138,54.3542,42000.0
2011-12-08 14:10:00,73.54,73.69,73.49,73.62,29000.0,54.3394,54.4503,54.3025,54.3985,29000.0
2011-12-08 14:20:00,73.64,73.66,73.51,73.57,32200.0,54.4133,54.4281,54.3173,54.3616,32200.0
2011-12-08 14:30:00,73.56,73.62,73.44,73.44,43700.0,54.3542,54.3985,54.2655,54.2655,43700.0
2011-12-08 14:40:00,73.43,73.56,73.35,73.49,56400.0,54.2582,54.3542,54.199,54.3025,56400.0
2011-12-08 14:50:00,73.5,73.55,73.23,73.27,56900.0,54.3099,54.3468,54.1104,54.1399,56900.0
2011-12-08 15:00:00,73.27,73.36,73.17,73.22,45800.0,54.1399,54.2064,54.066,54.103,45800.0
2011-12-08 15:10:00,73.22,73.64,73.21,73.64,57500.0,54.103,54.4133,54.0956,54.4133,57500.0
2011-12-08 15:20:00,73.64,73.67,73.44,73.59,90600.0,54.4133,54.4355,54.2655,54.3764,90600.0
2011-12-08 15:30:00,73.6,73.8,73.44,73.44,123200.0,54.3838,54.5316,54.2655,54.2655,123200.0
2011-12-08 15:40:00,73.41,73.48,73.07,73.14,209100.0,54.2434,54.2951,53.9921,54.0439,209100.0
2011-12-08 15:50:00,73.15,73.19,72.84,73.06,289100.0,54.0513,54.0808,53.8222,53.9848,289100.0
2011-12-09 09:30:00,73.41,73.42,73.08,73.13,127800.0,54.2434,54.2508,53.9995,54.0365,127800.0
2011-12-09 09:40:00,73.11,73.37,73.09,73.32,75000.0,54.0217,54.2138,54.0069,54.1769,75000.0
2011-12-09 09:50:00,73.34,73.5,73.11,73.17,61500.0,54.1917,54.3099,54.0217,54.066,61500.0
2011-12-09 10:00:00,73.16,73.43,73.15,73.28,69100.0,54.0586,54.2582,54.0513,54.1473,69100.0
2011-12-09 10:10:00,73.31,73.44,73.28,73.32,52700.0,54.1695,54.2655,54.1473,54.1769,52700.0
2011-12-09 10:20:00,73.32,73.42,73.0,73.06,70000.0,54.1769,54.2508,53.9404,53.9848,70000.0
2011-12-09 10:30:00,73.06,73.16,72.89,72.89,63200.0,53.9848,54.0586,53.8591,53.8591,63200.0
2011-12-09 10:40:00,72.89,73.11,72.85,73.11,60400.0,53.8591,54.0217,53.8296,54.0217,60400.0
2011-12-09 10:50:00,73.12,73.24,72.94,73.11,96000.0,54.0291,54.1178,53.8961,54.0217,96000.0
2011-12-09 11:00:00,73.12,73.51,73.09,73.5,83800.0,54.0291,54.3173,54.0069,54.3099,83800.0
2011-12-09 11:10:00,73.52,73.8,73.52,73.79,50400.0,54.3247,54.5316,54.3247,54.5242,50400.0
2011-12-09 11:20:00,73.79,73.85,73.6,73.69,45500.0,54.5242,54.5685,54.3838,54.4503,45500.0
2011-12-09 11:30:00,73.69,73.73,73.61,73.7,51500.0,54.4503,54.4798,54.3912,54.4577,51500.0
2011-12-09 11:40:00,73.7,73.79,73.56,73.56,37900.0,54.4577,54.5242,54.3542,54.3542,37900.0
2011-12-09 11:50:00,73.57,73.61,73.52,73.55,20700.0,54.3616,54.3912,54.3247,54.3468,20700.0
2011-12-09 12:00:00,73.56,73.62,73.53,73.57,35900.0,54.3542,54.3985,54.332,54.3616,35900.0
2011-12-09 12:10:00,73.57,73.74,73.53,73.73,32200.0,54.3616,54.4872,54.332,54.4798,32200.0
2011-12-09 12:20:00,73.71,73.78,73.49,73.5,32900.0,54.4651,54.5168,54.3025,54.3099,32900.0
2011-12-09 12:30:00,73.51,73.75,73.51,73.65,34700.0,54.3173,54.4946,54.3173,54.4207,34700.0
2011-12-09 12:40:00,73.64,73.79,73.57,73.65,58300.0,54.4133,54.5242,54.3616,54.4207,58300.0
2011-12-09 12:50:00,73.62,73.73,73.61,73.67,27100.0,54.3985,54.4798,54.3912,54.4355,27100.0
2011-12-09 13:00:00,73.69,73.72,73.47,73.55,31800.0,54.4503,54.4724,54.2877,54.3468,31800.0
2011-12-09 13:10:00,73.55,73.66,73.55,73.64,15700.0,54.3468,54.4281,54.3468,54.4133,15700.0
2011-12-09 13:20:00,73.65,73.82,73.65,73.78,25600.0,54.4207,54.5463,54.4207,54.5168,25600.0
2011-12-09 13:30:00,73.77,73.85,73.72,73.77,32300.0,54.5094,54.5685,54.4724,54.5094,32300.0
2011-12-09 13:40:00,73.76,73.85,73.75,73.77,21600.0,54.502,54.5685,54.4946,54.5094,21600.0
2011-12-09 13:50:00,73.77,73.8,73.72,73.75,35600.0,54.5094,54.5316,54.4724,54.4946,35600.0
2011-12-09 14:00:00,73.75,73.85,73.72,73.78,29300.0,54.4946,54.5685,54.4724,54.5168,29300.0
2011-12-09 14:10:00,73.78,73.81,73.67,73.68,40100.0,54.5168,54.5389,54.4355,54.4429,40100.0
2011-12-09 14:20:00,73.68,73.86,73.66,73.86,56400.0,54.4429,54.5759,54.4281,54.5759,56400.0
2011-12-09 14:30:00,73.84,74.07,73.84,73.94,65100.0,54.5611,54.7311,54.5611,54.635,65100.0
2011-12-09 14:40:00,73.93,73.95,73.83,73.93,25600.0,54.6276,54.6424,54.5537,54.6276,25600.0
2011-12-09 14:50:00,73.93,74.0,73.86,73.87,32400.0,54.6276,54.6793,54.5759,54.5833,32400.0
2011-12-09 15:00:00,73.87,73.87,73.68,73.82,38700.0,54.5833,54.5833,54.4429,54.5463,38700.0
2011-12-09 15:10:00,73.82,73.87,73.7,73.71,46100.0,54.5463,54.5833,54.4577,54.4651,46100.0
2011-12-09 15:20:00,73.7,73.91,73.7,73.89,55400.0,54.4577,54.6128,54.4577,54.5981,55400.0
2011-12-09 15:30:00,73.88,73.95,73.77,73.89,68200.0,54.5907,54.6424,54.5094,54.5981,68200.0
2011-12-09 15:40:00,73.89,74.06,73.72,73.77,133900.0,54.5981,54.7237,54.4724,54.5094,133900.0
2011-12-09 15:50:00,73.77,73.97,73.74,73.79,139300.0,54.5094,54.6572,54.4872,54.5242,139300.0
2011-12-12 09:30:00,73.31,73.41,72.87,73.26,70900.0,54.1695,54.2434,53.8444,54.1325,70900.0
2011-12-12 09:40:00,73.26,73.43,73.15,73.39,32200.0,54.1325,54.2582,54.0513,54.2286,32200.0
2011-12-12 09:50:00,73.39,73.56,72.99,73.11,55900.0,54.2286,54.3542,53.933,54.0217,55900.0
2011-12-12 10:00:00,73.14,73.2,72.97,73.06,39900.0,54.0439,54.0882,53.9183,53.9848,39900.0
2011-12-12 10:10:00,73.05,73.2,72.97,72.98,30100.0,53.9774,54.0882,53.9183,53.9256,30100.0
2011-12-12 10:20:00,72.97,72.97,72.83,72.86,28900.0,53.9183,53.9183,53.8148,53.837,28900.0
2011-12-12 10:30:00,72.85,72.91,72.76,72.79,38500.0,53.8296,53.8739,53.7631,53.7853,38500.0
2011-12-12 10:40:00,72.77,72.9,72.76,72.81,34700.0,53.7705,53.8665,53.7631,53.8,34700.0
2011-12-12 10:50:00,72.81,72.96,72.75,72.93,36500.0,53.8,53.9109,53.7557,53.8887,36500.0
2011-12-12 11:00:00,72.91,73.0,72.85,72.89,50600.0,53.8739,53.9404,53.8296,53.8591,50600.0
2011-12-12 11:10:00,72.88,72.88,72.67,72.7,32000.0,53.8518,53.8518,53.6966,53.7188,32000.0
2011-12-12 11:20:00,72.69,72.94,72.58,72.6,27900.0,53.7114,53.8961,53.6301,53.6449,27900.0
2011-12-12 11:30:00,72.6,72.9,72.57,72.9,34100.0,53.6449,53.8665,53.6227,53.8665,34100.0
2011-12-12 11:40:00,72.89,72.91,72.65,72.67,32600.0,53.8591,53.8739,53.6818,53.6966,32600.0
2011-12-12 11:50:00,72.64,72.66,72.42,72.57,39500.0,53.6744,53.6892,53.5119,53.6227,39500.0
2011-12-12 12:00:00,72.58,72.59,72.47,72.54,20000.0,53.6301,53.6375,53.5488,53.6005,20000.0
2011-12-12 12:10:00,72.53,72.69,72.51,72.63,13900.0,53.5931,53.7114,53.5784,53.667,13900.0
2011-12-12 12:20:00,72.63,72.68,72.58,72.66,17800.0,53.667,53.704,53.6301,53.6892,17800.0
2011-12-12 12:30:00,72.66,72.78,72.64,72.73,23500.0,53.6892,53.7779,53.6744,53.7409,23500.0
2011-12-12 12:40:00,72.74,72.76,72.68,72.71,18500.0,53.7483,53.7631,53.704,53.7261,18500.0
2011-12-12 12:50:00,72.74,72.78,72.67,72.72,16000.0,53.7483,53.7779,53.6966,53.7335,16000.0
2011-12-12 13:00:00,72.7,72.76,72.63,72.68,21700.0,53.7188,53.7631,53.667,53.704,21700.0
2011-12-12 13:10:00,72.67,72.7,72.5,72.51,29700.0,53.6966,53.7188,53.571,53.5784,29700.0
2011-12-12 13:20:00,72.52,72.75,72.52,72.68,25000.0,53.5857,53.7557,53.5857,53.704,25000.0
2011-12-12 13:30:00,72.69,72.8,72.67,72.79,15200.0,53.7114,53.7926,53.6966,53.7853,15200.0
2011-12-12 13:40:00,72.79,72.83,72.78,72.8,22200.0,53.7853,53.8148,53.7779,53.7926,22200.0
2011-12-12 13:50:00,72.79,72.8,72.63,72.69,47600.0,53.7853,53.7926,53.667,53.7114,47600.0
2011-12-12 14:00:00,72.68,72.68,72.51,72.58,30900.0,53.704,53.704,53.5784,53.6301,30900.0
2011-12-12 14:10:00,72.57,72.65,72.46,72.63,18100.0,53.6227,53.6818,53.5414,53.667,18100.0
2011-12-12 14:20:00,72.63,72.74,72.6,72.62,27600.0,53.667,53.7483,53.6449,53.6596,27600.0
2011-12-12 14:30:00,72.61,72.65,72.41,72.43,33300.0,53.6522,53.6818,53.5045,53.5192,33300.0
2011-12-12 14:40:00,72.42,72.47,72.38,72.43,27500.0,53.5119,53.5488,53.4823,53.5192,27500.0
2011-12-12 14:50:00,72.43,72.67,72.43,72.62,33100.0,53.5192,53.6966,53.5192,53.6596,33100.0
2011-12-12 15:00:00,72.66,72.67,72.48,72.52,34000.0,53.6892,53.6966,53.5562,53.5857,34000.0
2011-12-12 15:10:00,72.53,72.64,72.51,72.63,31500.0,53.5931,53.6744,53.5784,53.667,31500.0
2011-12-12 15:20:00,72.65,72.84,72.55,72.79,51700.0,53.6818,53.8222,53.6079,53.7853,51700.0
2011-12-12 15:30:00,72.78,72.86,72.71,72.85,62200.0,53.7779,53.837,53.7261,53.8296,62200.0
2011-12-12 15:40:00,72.87,73.07,72.85,72.95,121700.0,53.8444,53.9921,53.8296,53.9035,121700.0
2011-12-12 15:50:00,72.95,73.15,72.89,73.06,132300.0,53.9035,54.0513,53.8591,53.9848,132300.0
2011-12-13 09:30:00,73.12,73.61,73.01,73.44,100100.0,54.0291,54.3912,53.9478,54.2655,100100.0
2011-12-13 09:40:00,73.38,73.62,73.38,73.54,48800.0,54.2212,54.3985,54.2212,54.3394,48800.0
2011-12-13 09:50:00,73.55,73.79,73.39,73.55,57900.0,54.3468,54.5242,54.2286,54.3468,57900.0
2011-12-13 10:00:00,73.56,73.66,73.49,73.59,36400.0,54.3542,54.4281,54.3025,54.3764,36400.0
2011-12-13 10:10:00,73.6,73.68,73.46,73.5,26500.0,54.3838,54.4429,54.2803,54.3099,26500.0
2011-12-13 10:20:00,73.49,73.51,73.11,73.12,37000.0,54.3025,54.3173,54.0217,54.0291,37000.0
2011-12-13 10:30:00,73.12,73.17,72.98,72.98,67100.0,54.0291,54.066,53.9256,53.9256,67100.0
2011-12-13 10:40:00,72.97,72.98,72.77,72.86,51600.0,53.9183,53.9256,53.7705,53.837,51600.0
2011-12-13 10:50:00,72.86,73.06,72.85,72.9,27200.0,53.837,53.9848,53.8296,53.8665,27200.0
2011-12-13 11:00:00,72.9,72.95,72.69,72.71,45700.0,53.8665,53.9035,53.7114,53.7261,45700.0
2011-12-13 11:10:00,72.74,72.87,72.72,72.83,34500.0,53.7483,53.8444,53.7335,53.8148,34500.0
2011-12-13 11:20:00,72.82,72.9,72.75,72.9,17200.0,53.8074,53.8665,53.7557,53.8665,17200.0
2011-12-13 11:30:00,72.88,73.02,72.82,73.02,26400.0,53.8518,53.9552,53.8074,53.9552,26400.0
2011-12-13 11:40:00,73.02,73.05,72.95,73.05,25200.0,53.9552,53.9774,53.9035,53.9774,25200.0
2011-12-13 11:50:00,73.06,73.06,72.95,73.03,21500.0,53.9848,53.9848,53.9035,53.9626,21500.0
2011-12-13 12:00:00,73.02,73.06,72.98,73.04,15500.0,53.9552,53.9848,53.9256,53.97,15500.0
2011-12-13 12:10:00,73.04,73.04,72.66,72.69,49500.0,53.97,53.97,53.6892,53.7114,49500.0
2011-12-13 12:20:00,72.7,72.75,72.58,72.64,33300.0,53.7188,53.7557,53.6301,53.6744,33300.0
2011-12-13 12:30:00,72.65,72.72,72.6,72.6,39400.0,53.6818,53.7335,53.6449,53.6449,39400.0
2011-12-13 12:40:00,72.61,72.68,72.56,72.68,69800.0,53.6522,53.704,53.6153,53.704,69800.0
2011-12-13 12:50:00,72.68,72.7,72.57,72.58,45300.0,53.704,53.7188,53.6227,53.6301,45300.0
2011-12-13 13:00:00,72.58,72.61,72.45,72.53,34800.0,53.6301,53.6522,53.534,53.5931,34800.0
2011-12-13 13:10:00,72.52,72.71,72.52,72.67,28000.0,53.5857,53.7261,53.5857,53.6966,28000.0
2011-12-13 13:20:00,72.67,72.68,72.56,72.62,20800.0,53.6966,53.704,53.6153,53.6596,20800.0
2011-12-13 13:30:00,72.6,72.66,72.48,72.54,14400.0,53.6449,53.6892,53.5562,53.6005,14400.0
2011-12-13 13:40:00,72.55,72.71,72.53,72.63,23000.0,53.6079,53.7261,53.5931,53.667,23000.0
2011-12-13 13:50:00,72.63,72.63,72.57,72.59,22900.0,53.667,53.667,53.6227,53.6375,22900.0
2011-12-13 14:00:00,72.61,72.78,72.61,72.7,44000.0,53.6522,53.7779,53.6522,53.7188,44000.0
2011-12-13 14:10:00,72.69,72.7,72.3,72.3,53400.0,53.7114,53.7188,53.4232,53.4232,53400.0
2011-12-13 14:20:00,72.3,72.49,72.19,72.48,58500.0,53.4232,53.5636,53.3419,53.5562,58500.0
2011-12-13 14:30:00,72.46,72.46,71.92,71.93,72200.0,53.5414,53.5414,53.1424,53.1498,72200.0
2011-12-13 14:40:00,71.93,72.15,71.89,71.99,59200.0,53.1498,53.3124,53.1202,53.1941,59200.0
2011-12-13 14:50:00,71.98,72.14,71.96,71.99,63300.0,53.1867,53.305,53.172,53.1941,63300.0
2011-12-13 15:00:00,71.99,72.12,71.94,72.05,82000.0,53.1941,53.2902,53.1572,53.2385,82000.0
2011-12-13 15:10:00,72.04,72.07,71.83,71.83,125200.0,53.2311,53.2532,53.0759,53.0759,125200.0
2011-12-13 15:20:00,71.82,71.84,71.5,71.56,104600.0,53.0685,53.0833,52.8321,52.8764,104600.0
2011-12-13 15:30:00,71.56,71.59,71.16,71.34,118100.0,52.8764,52.8986,52.5808,52.7138,118100.0
2011-12-13 15:40:00,71.34,71.54,71.33,71.48,152200.0,52.7138,52.8616,52.7064,52.8173,152200.0
2011-12-13 15:50:00,71.48,71.48,71.04,71.4,285000.0,52.8173,52.8173,52.4922,52.7582,285000.0
2011-12-14 09:30:00,70.95,71.06,70.69,70.76,123100.0,52.4257,52.5069,52.2335,52.2853,123100.0
2011-12-14 09:40:00,70.76,70.99,70.59,70.67,110700.0,52.2853,52.4552,52.1597,52.2188,110700.0
2011-12-14 09:50:00,70.66,70.98,70.61,70.88,79300.0,52.2114,52.4478,52.1744,52.3739,79300.0
2011-12-14 10:00:00,70.88,70.89,70.56,70.58,81600.0,52.3739,52.3813,52.1375,52.1523,81600.0
2011-12-14 10:10:00,70.58,70.58,70.18,70.27,111000.0,52.1523,52.1523,51.8567,51.9232,111000.0
2011-12-14 10:20:00,70.27,70.7,70.27,70.69,115600.0,51.9232,52.2409,51.9232,52.2335,115600.0
2011-12-14 10:30:00,70.69,70.72,70.54,70.54,84500.0,52.2335,52.2557,52.1227,52.1227,84500.0
2011-12-14 10:40:00,70.54,70.57,70.34,70.44,94000.0,52.1227,52.1449,51.9749,52.0488,94000.0
2011-12-14 10:50:00,70.46,70.47,70.04,70.07,115100.0,52.0636,52.071,51.7533,51.7754,115100.0
2011-12-14 11:00:00,70.07,70.18,69.84,69.86,199900.0,51.7754,51.8567,51.6055,51.6202,199900.0
2011-12-14 11:10:00,69.87,70.19,69.87,69.95,73600.0,51.6276,51.8641,51.6276,51.6867,73600.0
2011-12-14 11:20:00,69.96,70.05,69.91,69.99,55600.0,51.6941,51.7606,51.6572,51.7163,55600.0
2011-12-14 11:30:00,69.99,70.08,69.91,70.08,75900.0,51.7163,51.7828,51.6572,51.7828,75900.0
2011-12-14 11:40:00,70.07,70.22,70.06,70.13,62700.0,51.7754,51.8863,51.768,51.8198,62700.0
2011-12-14 11:50:00,70.14,70.2,70.04,70.11,26400.0,51.8271,51.8715,51.7533,51.805,26400.0
2011-12-14 12:00:00,70.1,70.14,70.0,70.14,22400.0,51.7976,51.8271,51.7237,51.8271,22400.0
2011-12-14 12:10:00,70.16,70.24,70.11,70.11,45300.0,51.8419,51.901,51.805,51.805,45300.0
2011-12-14 12:20:00,70.11,70.12,69.75,69.76,95200.0,51.805,51.8124,51.539,51.5464,95200.0
2011-12-14 12:30:00,69.76,69.89,69.75,69.79,129900.0,51.5464,51.6424,51.539,51.5685,129900.0
2011-12-14 12:40:00,69.79,70.0,69.76,69.98,69600.0,51.5685,51.7237,51.5464,51.7089,69600.0
2011-12-14 12:50:00,69.98,70.02,69.9,69.92,102300.0,51.7089,51.7385,51.6498,51.6646,102300.0
2011-12-14 13:00:00,69.92,70.03,69.78,69.99,111100.0,51.6646,51.7459,51.5611,51.7163,111100.0
2011-12-14 13:10:00,69.99,70.28,69.99,70.26,120700.0,51.7163,51.9306,51.7163,51.9158,120700.0
2011-12-14 13:20:00,70.26,70.33,70.24,70.25,79200.0,51.9158,51.9675,51.901,51.9084,79200.0
2011-12-14 13:30:00,70.25,70.29,70.08,70.26,37800.0,51.9084,51.938,51.7828,51.9158,37800.0
2011-12-14 13:40:00,70.28,70.28,70.15,70.2,28600.0,51.9306,51.9306,51.8345,51.8715,28600.0
2011-12-14 13:50:00,70.19,70.19,69.99,70.03,48600.0,51.8641,51.8641,51.7163,51.7459,48600.0
2011-12-14 14:00:00,70.03,70.13,69.98,70.0,33800.0,51.7459,51.8198,51.7089,51.7237,33800.0
2011-12-14 14:10:00,69.99,70.09,69.89,70.03,43000.0,51.7163,51.7902,51.6424,51.7459,43000.0
2011-12-14 14:20:00,70.03,70.13,69.98,70.04,57000.0,51.7459,51.8198,51.7089,51.7533,57000.0
2011-12-14 14:30:00,70.05,70.13,69.89,69.97,66200.0,51.7606,51.8198,51.6424,51.7015,66200.0
2011-12-14 14:40:00,69.98,70.2,69.97,70.13,53400.0,51.7089,51.8715,51.7015,51.8198,53400.0
2011-12-14 14:50:00,70.13,70.14,69.98,70.08,59700.0,51.8198,51.8271,51.7089,51.7828,59700.0
2011-12-14 15:00:00,70.07,70.19,70.04,70.06,78200.0,51.7754,51.8641,51.7533,51.768,78200.0
2011-12-14 15:10:00,70.06,70.25,69.99,70.07,136500.0,51.768,51.9084,51.7163,51.7754,136500.0
2011-12-14 15:20:00,70.07,70.14,69.92,70.14,113600.0,51.7754,51.8271,51.6646,51.8271,113600.0
2011-12-14 15:30:00,70.13,70.22,70.05,70.1,256500.0,51.8198,51.8863,51.7606,51.7976,256500.0
2011-12-14 15:40:00,70.12,70.35,70.06,70.31,222500.0,51.8124,51.9823,51.768,51.9528,222500.0
2011-12-14 15:50:00,70.31,70.31,70.01,70.01,304500.0,51.9528,51.9528,51.7311,51.7311,304500.0
2011-12-15 09:30:00,71.02,71.04,70.77,70.84,142700.0,52.4774,52.4922,52.2927,52.3444,142700.0
2011-12-15 09:40:00,70.82,70.85,70.45,70.48,89600.0,52.3296,52.3518,52.0562,52.0784,89600.0
2011-12-15 09:50:00,70.46,70.49,70.29,70.31,72200.0,52.0636,52.0858,51.938,51.9528,72200.0
2011-12-15 10:00:00,70.36,70.44,69.84,69.86,116700.0,51.9897,52.0488,51.6055,51.6202,116700.0
2011-12-15 10:10:00,69.87,69.87,69.6,69.69,106800.0,51.6276,51.6276,51.4281,51.4946,106800.0
2011-12-15 10:20:00,69.68,69.85,69.65,69.81,68200.0,51.4872,51.6129,51.4651,51.5833,68200.0
2011-12-15 10:30:00,69.83,69.84,69.49,69.53,81100.0,51.5981,51.6055,51.3469,51.3764,81100.0
2011-12-15 10:40:00,69.53,69.62,69.32,69.33,67200.0,51.3764,51.4429,51.2212,51.2286,67200.0
2011-12-15 10:50:00,69.33,69.38,69.08,69.11,90800.0,51.2286,51.2656,51.0439,51.0661,90800.0
2011-12-15 11:00:00,69.12,69.37,69.11,69.25,85400.0,51.0735,51.2582,51.0661,51.1695,85400.0
2011-12-15 11:10:00,69.25,69.64,69.24,69.56,107700.0,51.1695,51.4577,51.1621,51.3986,107700.0
2011-12-15 11:20:00,69.56,69.77,69.56,69.73,85400.0,51.3986,51.5537,51.3986,51.5242,85400.0
2011-12-15 11:30:00,69.71,69.72,69.53,69.54,38300.0,51.5094,51.5168,51.3764,51.3838,38300.0
2011-12-15 11:40:00,69.55,69.76,69.54,69.7,44100.0,51.3912,51.5464,51.3838,51.502,44100.0
2011-12-15 11:50:00,69.68,69.77,69.62,69.76,43100.0,51.4872,51.5537,51.4429,51.5464,43100.0
2011-12-15 12:00:00,69.75,69.85,69.75,69.81,37500.0,51.539,51.6129,51.539,51.5833,37500.0
2011-12-15 12:10:00,69.8,69.86,69.76,69.84,36200.0,51.5759,51.6202,51.5464,51.6055,36200.0
2011-12-15 12:20:00,69.85,69.89,69.8,69.86,45400.0,51.6129,51.6424,51.5759,51.6202,45400.0
2011-12-15 12:30:00,69.87,69.92,69.78,69.85,29900.0,51.6276,51.6646,51.5611,51.6129,29900.0
2011-12-15 12:40:00,69.86,69.87,69.71,69.77,27200.0,51.6202,51.6276,51.5094,51.5537,27200.0
2011-12-15 12:50:00,69.78,69.78,69.64,69.69,31400.0,51.5611,51.5611,51.4577,51.4946,31400.0
2011-12-15 13:00:00,69.7,69.87,69.7,69.84,25800.0,51.502,51.6276,51.502,51.6055,25800.0
2011-12-15 13:10:00,69.85,69.9,69.78,69.87,24700.0,51.6129,51.6498,51.5611,51.6276,24700.0
2011-12-15 13:20:00,69.87,69.89,69.78,69.8,23700.0,51.6276,51.6424,51.5611,51.5759,23700.0
2011-12-15 13:30:00,69.79,69.85,69.59,69.69,34100.0,51.5685,51.6129,51.4207,51.4946,34100.0
2011-12-15 13:40:00,69.69,69.92,69.64,69.87,65500.0,51.4946,51.6646,51.4577,51.6276,65500.0
2011-12-15 13:50:00,69.87,69.9,69.83,69.85,39300.0,51.6276,51.6498,51.5981,51.6129,39300.0
2011-12-15 14:00:00,69.86,69.91,69.8,69.89,47300.0,51.6202,51.6572,51.5759,51.6424,47300.0
2011-12-15 14:10:00,69.89,69.92,69.83,69.89,57700.0,51.6424,51.6646,51.5981,51.6424,57700.0
2011-12-15 14:20:00,69.89,69.9,69.72,69.73,38600.0,51.6424,51.6498,51.5168,51.5242,38600.0
2011-12-15 14:30:00,69.73,69.76,69.58,69.59,129300.0,51.5242,51.5464,51.4134,51.4207,129300.0
2011-12-15 14:40:00,69.59,69.68,69.51,69.57,61100.0,51.4207,51.4872,51.3616,51.406,61100.0
2011-12-15 14:50:00,69.57,69.76,69.53,69.65,50500.0,51.406,51.5464,51.3764,51.4651,50500.0
2011-12-15 15:00:00,69.65,69.84,69.61,69.82,46400.0,51.4651,51.6055,51.4355,51.5907,46400.0
2011-12-15 15:10:00,69.81,69.89,69.71,69.87,39600.0,51.5833,51.6424,51.5094,51.6276,39600.0
2011-12-15 15:20:00,69.87,69.91,69.81,69.84,89900.0,51.6276,51.6572,51.5833,51.6055,89900.0
2011-12-15 15:30:00,69.86,69.91,69.75,69.85,123400.0,51.6202,51.6572,51.539,51.6129,123400.0
2011-12-15 15:40:00,69.86,69.86,69.66,69.68,201500.0,51.6202,51.6202,51.4725,51.4872,201500.0
2011-12-15 15:50:00,69.68,69.7,69.49,69.65,272300.0,51.4872,51.502,51.3469,51.4651,272300.0
2011-12-16 09:30:00,70.57,70.72,70.33,70.45,508000.0,52.1449,52.2557,51.9675,52.0562,508000.0
2011-12-16 09:40:00,70.46,70.64,70.4,70.46,96400.0,52.0636,52.1966,52.0193,52.0636,96400.0
2011-12-16 09:50:00,70.46,70.65,70.41,70.63,80300.0,52.0636,52.204,52.0266,52.1892,80300.0
2011-12-16 10:00:00,70.62,70.99,70.55,70.83,120500.0,52.1818,52.4552,52.1301,52.337,120500.0
2011-12-16 10:10:00,70.84,70.92,70.66,70.72,42900.0,52.3444,52.4035,52.2114,52.2557,42900.0
2011-12-16 10:20:00,70.75,70.75,70.48,70.5,93500.0,52.2779,52.2779,52.0784,52.0931,93500.0
2011-12-16 10:30:00,70.5,70.51,70.42,70.42,54400.0,52.0931,52.1005,52.034,52.034,54400.0
2011-12-16 10:40:00,70.44,70.46,70.32,70.32,82700.0,52.0488,52.0636,51.9601,51.9601,82700.0
2011-12-16 10:50:00,70.32,70.33,70.17,70.25,54200.0,51.9601,51.9675,51.8493,51.9084,54200.0
2011-12-16 11:00:00,70.27,70.35,70.11,70.12,46600.0,51.9232,51.9823,51.805,51.8124,46600.0
2011-12-16 11:10:00,70.12,70.16,70.05,70.11,48500.0,51.8124,51.8419,51.7606,51.805,48500.0
2011-12-16 11:20:00,70.1,70.15,69.98,70.0,71200.0,51.7976,51.8345,51.7089,51.7237,71200.0
2011-12-16 11:30:00,70.0,70.06,69.85,69.91,63100.0,51.7237,51.768,51.6129,51.6572,63100.0
2011-12-16 11:40:00,69.91,69.93,69.77,69.77,40100.0,51.6572,51.672,51.5537,51.5537,40100.0
2011-12-16 11:50:00,69.77,69.84,69.57,69.64,53600.0,51.5537,51.6055,51.406,51.4577,53600.0
2011-12-16 12:00:00,69.64,69.66,69.57,69.59,101800.0,51.4577,51.4725,51.406,51.4207,101800.0
2011-12-16 12:10:00,69.59,69.74,69.59,69.63,67300.0,51.4207,51.5316,51.4207,51.4503,67300.0
2011-12-16 12:20:00,69.63,69.65,69.58,69.59,73000.0,51.4503,51.4651,51.4134,51.4207,73000.0
2011-12-16 12:30:00,69.59,69.6,69.45,69.56,76700.0,51.4207,51.4281,51.3173,51.3986,76700.0
2011-12-16 12:40:00,69.56,69.56,69.37,69.5,77500.0,51.3986,51.3986,51.2582,51.3542,77500.0
2011-12-16 12:50:00,69.5,69.72,69.46,69.59,79500.0,51.3542,51.5168,51.3247,51.4207,79500.0
2011-12-16 13:00:00,69.59,69.7,69.56,69.58,79200.0,51.4207,51.502,51.3986,51.4134,79200.0
2011-12-16 13:10:00,69.58,69.71,69.58,69.65,83600.0,51.4134,51.5094,51.4134,51.4651,83600.0
2011-12-16 13:20:00,69.69,69.91,69.69,69.9,57900.0,51.4946,51.6572,51.4946,51.6498,57900.0
2011-12-16 13:30:00,69.9,70.0,69.89,69.93,104800.0,51.6498,51.7237,51.6424,51.672,104800.0
2011-12-16 13:40:00,69.95,69.95,69.82,69.92,56200.0,51.6867,51.6867,51.5907,51.6646,56200.0
2011-12-16 13:50:00,69.94,69.94,69.73,69.78,89700.0,51.6794,51.6794,51.5242,51.5611,89700.0
2011-12-16 14:00:00,69.78,69.83,69.74,69.76,54600.0,51.5611,51.5981,51.5316,51.5464,54600.0
2011-12-16 14:10:00,69.77,69.79,69.68,69.71,71300.0,51.5537,51.5685,51.4872,51.5094,71300.0
2011-12-16 14:20:00,69.72,69.8,69.7,69.77,74000.0,51.5168,51.5759,51.502,51.5537,74000.0
2011-12-16 14:30:00,69.77,69.9,69.7,69.81,68600.0,51.5537,51.6498,51.502,51.5833,68600.0
2011-12-16 14:40:00,69.81,70.09,69.74,70.04,71800.0,51.5833,51.7902,51.5316,51.7533,71800.0
2011-12-16 14:50:00,70.05,70.11,69.98,70.05,63600.0,51.7606,51.805,51.7089,51.7606,63600.0
2011-12-16 15:00:00,70.06,70.1,69.98,70.0,52800.0,51.768,51.7976,51.7089,51.7237,52800.0
2011-12-16 15:10:00,69.99,70.07,69.98,70.03,80500.0,51.7163,51.7754,51.7089,51.7459,80500.0
2011-12-16 15:20:00,70.02,70.08,69.83,69.91,96700.0,51.7385,51.7828,51.5981,51.6572,96700.0
2011-12-16 15:30:00,69.91,70.07,69.88,69.91,91000.0,51.6572,51.7754,51.635,51.6572,91000.0
2011-12-16 15:40:00,69.91,70.08,69.83,70.05,171000.0,51.6572,51.7828,51.5981,51.7606,171000.0
2011-12-16 15:50:00,70.04,70.04,69.86,69.87,607600.0,51.7533,51.7533,51.6202,51.6276,607600.0
2011-12-19 09:30:00,70.19,70.54,70.15,70.53,73300.0,51.8641,52.1227,51.8345,52.1153,73300.0
2011-12-19 09:40:00,70.52,70.77,70.39,70.58,97500.0,52.1079,52.2927,52.0119,52.1523,97500.0
2011-12-19 09:50:00,70.58,70.61,70.29,70.37,76600.0,52.1523,52.1744,51.938,51.9971,76600.0
2011-12-19 10:00:00,70.38,70.53,70.32,70.42,84900.0,52.0045,52.1153,51.9601,52.034,84900.0
2011-12-19 10:10:00,70.41,70.49,70.34,70.37,121500.0,52.0266,52.0858,51.9749,51.9971,121500.0
2011-12-19 10:20:00,70.38,70.42,70.33,70.38,50800.0,52.0045,52.034,51.9675,52.0045,50800.0
2011-12-19 10:30:00,70.39,70.58,70.39,70.54,71400.0,52.0119,52.1523,52.0119,52.1227,71400.0
2011-12-19 10:40:00,70.54,70.56,70.32,70.37,85300.0,52.1227,52.1375,51.9601,51.9971,85300.0
2011-12-19 10:50:00,70.35,70.35,70.18,70.2,52900.0,51.9823,51.9823,51.8567,51.8715,52900.0
2011-12-19 11:00:00,70.18,70.2,69.95,69.99,60400.0,51.8567,51.8715,51.6867,51.7163,60400.0
2011-12-19 11:10:00,70.0,70.01,69.93,69.97,44500.0,51.7237,51.7311,51.672,51.7015,44500.0
2011-12-19 11:20:00,69.98,70.09,69.96,70.08,76600.0,51.7089,51.7902,51.6941,51.7828,76600.0
2011-12-19 11:30:00,70.07,70.12,70.02,70.06,77800.0,51.7754,51.8124,51.7385,51.768,77800.0
2011-12-19 11:40:00,70.06,70.11,69.9,69.92,153300.0,51.768,51.805,51.6498,51.6646,153300.0
2011-12-19 11:50:00,69.92,70.06,69.9,69.93,69700.0,51.6646,51.768,51.6498,51.672,69700.0
2011-12-19 12:00:00,69.9,70.15,69.9,70.11,48000.0,51.6498,51.8345,51.6498,51.805,48000.0
2011-12-19 12:10:00,70.11,70.13,70.07,70.08,131700.0,51.805,51.8198,51.7754,51.7828,131700.0
2011-12-19 12:20:00,70.09,70.12,70.06,70.07,53500.0,51.7902,51.8124,51.768,51.7754,53500.0
2011-12-19 12:30:00,70.07,70.1,70.01,70.07,61300.0,51.7754,51.7976,51.7311,51.7754,61300.0
2011-12-19 12:40:00,70.06,70.14,70.06,70.09,86000.0,51.768,51.8271,51.768,51.7902,86000.0
2011-12-19 12:50:00,70.1,70.14,70.07,70.1,80700.0,51.7976,51.8271,51.7754,51.7976,80700.0
2011-12-19 13:00:00,70.09,70.1,70.05,70.09,39800.0,51.7902,51.7976,51.7606,51.7902,39800.0
2011-12-19 13:10:00,70.09,70.1,70.02,70.03,74100.0,51.7902,51.7976,51.7385,51.7459,74100.0
2011-12-19 13:20:00,70.03,70.09,69.97,70.03,29900.0,51.7459,51.7902,51.7015,51.7459,29900.0
2011-12-19 13:30:00,70.03,70.08,69.98,70.03,44500.0,51.7459,51.7828,51.7089,51.7459,44500.0
2011-12-19 13:40:00,70.03,70.09,70.0,70.07,46000.0,51.7459,51.7902,51.7237,51.7754,46000.0
2011-12-19 13:50:00,70.07,70.1,70.0,70.01,126200.0,51.7754,51.7976,51.7237,51.7311,126200.0
2011-12-19 14:00:00,70.01,70.04,69.92,69.96,48900.0,51.7311,51.7533,51.6646,51.6941,48900.0
2011-12-19 14:10:00,69.96,69.97,69.85,69.87,59900.0,51.6941,51.7015,51.6129,51.6276,59900.0
2011-12-19 14:20:00,69.89,69.91,69.78,69.86,38500.0,51.6424,51.6572,51.5611,51.6202,38500.0
2011-12-19 14:30:00,69.87,69.91,69.79,69.9,67700.0,51.6276,51.6572,51.5685,51.6498,67700.0
2011-12-19 14:40:00,69.9,69.97,69.88,69.89,62300.0,51.6498,51.7015,51.635,51.6424,62300.0
2011-12-19 14:50:00,69.89,69.99,69.88,69.92,111500.0,51.6424,51.7163,51.635,51.6646,111500.0
2011-12-19 15:00:00,69.91,69.94,69.62,69.66,191700.0,51.6572,51.6794,51.4429,51.4725,191700.0
2011-12-19 15:10:00,69.67,69.7,69.49,69.55,140500.0,51.4799,51.502,51.3469,51.3912,140500.0
2011-12-19 15:20:00,69.55,69.56,69.24,69.24,164100.0,51.3912,51.3986,51.1621,51.1621,164100.0
2011-12-19 15:30:00,69.24,69.25,69.16,69.18,206900.0,51.1621,51.1695,51.103,51.1178,206900.0
2011-12-19 15:40:00,69.18,69.23,69.04,69.14,177600.0,51.1178,51.1547,51.0143,51.0882,177600.0
2011-12-19 15:50:00,69.14,69.3,69.08,69.2,345400.0,51.0882,51.2065,51.0439,51.1326,345400.0
2011-12-20 09:30:00,70.2,70.95,70.2,70.92,117400.0,51.8715,52.4257,51.8715,52.4035,117400.0
2011-12-20 09:40:00,70.84,71.24,70.66,70.72,109900.0,52.3444,52.6399,52.2114,52.2557,109900.0
2011-12-20 09:50:00,70.72,70.83,70.44,70.7,70300.0,52.2557,52.337,52.0488,52.2409,70300.0
2011-12-20 10:00:00,70.71,70.78,70.57,70.61,91800.0,52.2483,52.3,52.1449,52.1744,91800.0
2011-12-20 10:10:00,70.6,70.6,70.37,70.37,57100.0,52.167,52.167,51.9971,51.9971,57100.0
2011-12-20 10:20:00,70.38,70.87,70.34,70.77,77700.0,52.0045,52.3665,51.9749,52.2927,77700.0
2011-12-20 10:30:00,70.77,70.78,70.56,70.59,78600.0,52.2927,52.3,52.1375,52.1597,78600.0
2011-12-20 10:40:00,70.6,70.64,70.57,70.59,31300.0,52.167,52.1966,52.1449,52.1597,31300.0
2011-12-20 10:50:00,70.6,70.8,70.6,70.69,60700.0,52.167,52.3148,52.167,52.2335,60700.0
2011-12-20 11:00:00,70.71,70.75,70.59,70.59,56300.0,52.2483,52.2779,52.1597,52.1597,56300.0
2011-12-20 11:10:00,70.59,70.67,70.57,70.64,35700.0,52.1597,52.2188,52.1449,52.1966,35700.0
2011-12-20 11:20:00,70.63,70.67,70.55,70.55,47500.0,52.1892,52.2188,52.1301,52.1301,47500.0
2011-12-20 11:30:00,70.57,70.6,70.44,70.47,38700.0,52.1449,52.167,52.0488,52.071,38700.0
2011-12-20 11:40:00,70.47,70.52,70.36,70.51,19800.0,52.071,52.1079,51.9897,52.1005,19800.0
2011-12-20 11:50:00,70.53,70.61,70.4,70.45,28900.0,52.1153,52.1744,52.0193,52.0562,28900.0
2011-12-20 12:00:00,70.47,70.47,70.2,70.23,44300.0,52.071,52.071,51.8715,51.8936,44300.0
2011-12-20 12:10:00,70.24,70.43,70.23,70.34,38600.0,51.901,52.0414,51.8936,51.9749,38600.0
2011-12-20 12:20:00,70.35,70.42,70.34,70.39,15400.0,51.9823,52.034,51.9749,52.0119,15400.0
2011-12-20 12:30:00,70.38,70.38,70.26,70.3,16200.0,52.0045,52.0045,51.9158,51.9454,16200.0
2011-12-20 12:40:00,70.3,70.38,70.3,70.34,28500.0,51.9454,52.0045,51.9454,51.9749,28500.0
2011-12-20 12:50:00,70.33,70.46,70.32,70.43,24600.0,51.9675,52.0636,51.9601,52.0414,24600.0
2011-12-20 13:00:00,70.43,70.64,70.43,70.61,34600.0,52.0414,52.1966,52.0414,52.1744,34600.0
2011-12-20 13:10:00,70.59,70.62,70.49,70.52,25100.0,52.1597,52.1818,52.0858,52.1079,25100.0
2011-12-20 13:20:00,70.51,70.63,70.5,70.58,24000.0,52.1005,52.1892,52.0931,52.1523,24000.0
2011-12-20 13:30:00,70.58,70.65,70.5,70.58,31400.0,52.1523,52.204,52.0931,52.1523,31400.0
2011-12-20 13:40:00,70.57,70.61,70.54,70.58,24700.0,52.1449,52.1744,52.1227,52.1523,24700.0
2011-12-20 13:50:00,70.58,70.61,70.55,70.55,31000.0,52.1523,52.1744,52.1301,52.1301,31000.0
2011-12-20 14:00:00,70.55,70.64,70.5,70.64,25000.0,52.1301,52.1966,52.0931,52.1966,25000.0
2011-12-20 14:10:00,70.65,70.71,70.62,70.71,23200.0,52.204,52.2483,52.1818,52.2483,23200.0
2011-12-20 14:20:00,70.7,70.79,70.66,70.69,44500.0,52.2409,52.3074,52.2114,52.2335,44500.0
2011-12-20 14:30:00,70.69,70.75,70.66,70.74,48100.0,52.2335,52.2779,52.2114,52.2705,48100.0
2011-12-20 14:40:00,70.73,70.76,70.6,70.65,55200.0,52.2631,52.2853,52.167,52.204,55200.0
2011-12-20 14:50:00,70.68,70.74,70.62,70.74,31800.0,52.2262,52.2705,52.1818,52.2705,31800.0
2011-12-20 15:00:00,70.74,70.76,70.68,70.73,38800.0,52.2705,52.2853,52.2262,52.2631,38800.0
2011-12-20 15:10:00,70.73,70.87,70.72,70.76,39500.0,52.2631,52.3665,52.2557,52.2853,39500.0
2011-12-20 15:20:00,70.75,70.95,70.7,70.87,50000.0,52.2779,52.4257,52.2409,52.3665,50000.0
2011-12-20 15:30:00,70.87,70.98,70.79,70.96,89200.0,52.3665,52.4478,52.3074,52.433,89200.0
2011-12-20 15:40:00,70.96,71.12,70.87,70.89,135900.0,52.433,52.5513,52.3665,52.3813,135900.0
2011-12-20 15:50:00,70.88,70.93,70.81,70.86,130500.0,52.3739,52.4109,52.3222,52.3592,130500.0
2011-12-21 09:30:00,70.65,70.98,70.44,70.63,55900.0,52.204,52.4478,52.0488,52.1892,55900.0
2011-12-21 09:40:00,70.61,70.61,70.4,70.44,45100.0,52.1744,52.1744,52.0193,52.0488,45100.0
2011-12-21 09:50:00,70.45,70.48,70.33,70.45,48200.0,52.0562,52.0784,51.9675,52.0562,48200.0
2011-12-21 10:00:00,70.44,70.52,70.23,70.46,91500.0,52.0488,52.1079,51.8936,52.0636,91500.0
2011-12-21 10:10:00,70.47,70.75,70.47,70.67,48900.0,52.071,52.2779,52.071,52.2188,48900.0
2011-12-21 10:20:00,70.68,70.94,70.67,70.84,25000.0,52.2262,52.4183,52.2188,52.3444,25000.0
2011-12-21 10:30:00,70.84,71.03,70.81,70.86,23900.0,52.3444,52.4848,52.3222,52.3592,23900.0
2011-12-21 10:40:00,70.88,70.91,70.64,70.67,20800.0,52.3739,52.3961,52.1966,52.2188,20800.0
2011-12-21 10:50:00,70.64,70.65,70.51,70.56,27600.0,52.1966,52.204,52.1005,52.1375,27600.0
2011-12-21 11:00:00,70.57,70.59,70.41,70.42,51100.0,52.1449,52.1597,52.0266,52.034,51100.0
2011-12-21 11:10:00,70.44,70.47,70.3,70.36,36900.0,52.0488,52.071,51.9454,51.9897,36900.0
2011-12-21 11:20:00,70.35,70.41,70.3,70.37,30900.0,51.9823,52.0266,51.9454,51.9971,30900.0
2011-12-21 11:30:00,70.37,70.46,70.34,70.45,26500.0,51.9971,52.0636,51.9749,52.0562,26500.0
2011-12-21 11:40:00,70.43,70.6,70.37,70.58,16500.0,52.0414,52.167,51.9971,52.1523,16500.0
2011-12-21 11:50:00,70.59,70.6,70.44,70.57,28800.0,52.1597,52.167,52.0488,52.1449,28800.0
2011-12-21 12:00:00,70.6,70.64,70.34,70.42,43600.0,52.167,52.1966,51.9749,52.034,43600.0
2011-12-21 12:10:00,70.41,70.48,70.35,70.47,22800.0,52.0266,52.0784,51.9823,52.071,22800.0
2011-12-21 12:20:00,70.46,70.49,70.26,70.33,35700.0,52.0636,52.0858,51.9158,51.9675,35700.0
2011-12-21 12:30:00,70.33,70.57,70.32,70.54,23300.0,51.9675,52.1449,51.9601,52.1227,23300.0
2011-12-21 12:40:00,70.53,70.62,70.51,70.6,22300.0,52.1153,52.1818,52.1005,52.167,22300.0
2011-12-21 12:50:00,70.6,70.63,70.5,70.61,18600.0,52.167,52.1892,52.0931,52.1744,18600.0
2011-12-21 13:00:00,70.63,70.79,70.61,70.75,16200.0,52.1892,52.3074,52.1744,52.2779,16200.0
2011-12-21 13:10:00,70.75,70.76,70.62,70.64,14700.0,52.2779,52.2853,52.1818,52.1966,14700.0
2011-12-21 13:20:00,70.67,70.69,70.61,70.67,13700.0,52.2188,52.2335,52.1744,52.2188,13700.0
2011-12-21 13:30:00,70.67,70.78,70.64,70.74,16700.0,52.2188,52.3,52.1966,52.2705,16700.0
2011-12-21 13:40:00,70.72,70.72,70.57,70.67,18000.0,52.2557,52.2557,52.1449,52.2188,18000.0
2011-12-21 13:50:00,70.67,70.91,70.67,70.89,28100.0,52.2188,52.3961,52.2188,52.3813,28100.0
2011-12-21 14:00:00,70.9,71.12,70.86,71.1,31300.0,52.3887,52.5513,52.3592,52.5365,31300.0
2011-12-21 14:10:00,71.09,71.2,71.04,71.1,64800.0,52.5291,52.6104,52.4922,52.5365,64800.0
2011-12-21 14:20:00,71.09,71.1,70.99,71.09,24700.0,52.5291,52.5365,52.4552,52.5291,24700.0
2011-12-21 14:30:00,71.09,71.19,70.97,71.06,39300.0,52.5291,52.603,52.4404,52.5069,39300.0
2011-12-21 14:40:00,71.05,71.23,71.02,71.17,39000.0,52.4995,52.6326,52.4774,52.5882,39000.0
2011-12-21 14:50:00,71.16,71.29,71.15,71.25,57100.0,52.5808,52.6769,52.5734,52.6473,57100.0
2011-12-21 15:00:00,71.25,71.35,71.17,71.35,86400.0,52.6473,52.7212,52.5882,52.7212,86400.0
2011-12-21 15:10:00,71.35,71.52,71.35,71.5,108300.0,52.7212,52.8468,52.7212,52.8321,108300.0
2011-12-21 15:20:00,71.5,71.55,71.4,71.44,79500.0,52.8321,52.869,52.7582,52.7877,79500.0
2011-12-21 15:30:00,71.46,71.78,71.46,71.75,106300.0,52.8025,53.039,52.8025,53.0168,106300.0
2011-12-21 15:40:00,71.75,71.84,71.51,71.56,132900.0,53.0168,53.0833,52.8394,52.8764,132900.0
2011-12-21 15:50:00,71.56,71.62,71.46,71.61,189500.0,52.8764,52.9207,52.8025,52.9133,189500.0
2011-12-22 09:30:00,72.0,72.0,71.58,71.91,65700.0,53.2015,53.2015,52.8912,53.135,65700.0
2011-12-22 09:40:00,71.9,72.22,71.87,72.13,59400.0,53.1276,53.3641,53.1055,53.2976,59400.0
2011-12-22 09:50:00,72.13,72.18,72.02,72.04,36100.0,53.2976,53.3345,53.2163,53.2311,36100.0
2011-12-22 10:00:00,72.05,72.13,71.71,71.71,56100.0,53.2385,53.2976,52.9872,52.9872,56100.0
2011-12-22 10:10:00,71.72,72.0,71.71,71.84,34600.0,52.9946,53.2015,52.9872,53.0833,34600.0
2011-12-22 10:20:00,71.85,71.93,71.71,71.85,34200.0,53.0907,53.1498,52.9872,53.0907,34200.0
2011-12-22 10:30:00,71.85,71.85,71.66,71.83,36100.0,53.0907,53.0907,52.9503,53.0759,36100.0
2011-12-22 10:40:00,71.84,71.88,71.76,71.81,40500.0,53.0833,53.1128,53.0242,53.0611,40500.0
2011-12-22 10:50:00,71.8,71.93,71.77,71.83,28400.0,53.0537,53.1498,53.0316,53.0759,28400.0
2011-12-22 11:00:00,71.83,71.94,71.81,71.85,28900.0,53.0759,53.1572,53.0611,53.0907,28900.0
2011-12-22 11:10:00,71.85,71.93,71.81,71.82,31800.0,53.0907,53.1498,53.0611,53.0685,31800.0
2011-12-22 11:20:00,71.83,71.91,71.76,71.85,26500.0,53.0759,53.135,53.0242,53.0907,26500.0
2011-12-22 11:30:00,71.85,71.93,71.76,71.92,22900.0,53.0907,53.1498,53.0242,53.1424,22900.0
2011-12-22 11:40:00,71.93,71.97,71.79,71.91,20000.0,53.1498,53.1793,53.0463,53.135,20000.0
2011-12-22 11:50:00,71.9,71.91,71.8,71.87,21900.0,53.1276,53.135,53.0537,53.1055,21900.0
2011-12-22 12:00:00,71.86,71.91,71.84,71.89,17700.0,53.0981,53.135,53.0833,53.1202,17700.0
2011-12-22 12:10:00,71.9,72.02,71.86,72.0,21600.0,53.1276,53.2163,53.0981,53.2015,21600.0
2011-12-22 12:20:00,72.0,72.16,71.98,72.16,32900.0,53.2015,53.3197,53.1867,53.3197,32900.0
2011-12-22 12:30:00,72.15,72.16,72.07,72.12,23300.0,53.3124,53.3197,53.2532,53.2902,23300.0
2011-12-22 12:40:00,72.12,72.17,72.03,72.05,18400.0,53.2902,53.3271,53.2237,53.2385,18400.0
2011-12-22 12:50:00,72.06,72.16,72.06,72.13,18900.0,53.2458,53.3197,53.2458,53.2976,18900.0
2011-12-22 13:00:00,72.14,72.17,72.03,72.08,29000.0,53.305,53.3271,53.2237,53.2606,29000.0
2011-12-22 13:10:00,72.08,72.2,72.07,72.2,22600.0,53.2606,53.3493,53.2532,53.3493,22600.0
2011-12-22 13:20:00,72.2,72.26,72.15,72.25,23400.0,53.3493,53.3936,53.3124,53.3862,23400.0
2011-12-22 13:30:00,72.24,72.26,72.13,72.14,21000.0,53.3789,53.3936,53.2976,53.305,21000.0
2011-12-22 13:40:00,72.15,72.24,72.13,72.23,31700.0,53.3124,53.3789,53.2976,53.3715,31700.0
2011-12-22 13:50:00,72.24,72.3,72.23,72.24,31300.0,53.3789,53.4232,53.3715,53.3789,31300.0
2011-12-22 14:00:00,72.24,72.26,72.17,72.21,37100.0,53.3789,53.3936,53.3271,53.3567,37100.0
2011-12-22 14:10:00,72.23,72.24,72.15,72.15,19200.0,53.3715,53.3789,53.3124,53.3124,19200.0
2011-12-22 14:20:00,72.16,72.28,72.16,72.2,24500.0,53.3197,53.4084,53.3197,53.3493,24500.0
2011-12-22 14:30:00,72.21,72.22,72.15,72.16,22300.0,53.3567,53.3641,53.3124,53.3197,22300.0
2011-12-22 14:40:00,72.16,72.26,72.16,72.16,32800.0,53.3197,53.3936,53.3197,53.3197,32800.0
2011-12-22 14:50:00,72.16,72.25,72.12,72.15,31700.0,53.3197,53.3862,53.2902,53.3124,31700.0
2011-12-22 15:00:00,72.15,72.25,72.08,72.25,40500.0,53.3124,53.3862,53.2606,53.3862,40500.0
2011-12-22 15:10:00,72.24,72.3,72.2,72.23,36500.0,53.3789,53.4232,53.3493,53.3715,36500.0
2011-12-22 15:20:00,72.23,72.32,72.23,72.29,34300.0,53.3715,53.438,53.3715,53.4158,34300.0
2011-12-22 15:30:00,72.28,72.29,72.14,72.16,47100.0,53.4084,53.4158,53.305,53.3197,47100.0
2011-12-22 15:40:00,72.15,72.23,72.06,72.14,62700.0,53.3124,53.3715,53.2458,53.305,62700.0
2011-12-22 15:50:00,72.15,72.34,72.15,72.28,124200.0,53.3124,53.4527,53.3124,53.4084,124200.0
2011-12-23 09:30:00,72.38,72.53,72.37,72.44,40200.0,53.4823,53.5931,53.4749,53.5266,40200.0
2011-12-23 09:40:00,72.44,72.46,72.13,72.15,47000.0,53.5266,53.5414,53.2976,53.3124,47000.0
2011-12-23 09:50:00,72.17,72.4,72.14,72.25,50900.0,53.3271,53.4971,53.305,53.3862,50900.0
2011-12-23 10:00:00,72.25,72.39,72.2,72.37,22600.0,53.3862,53.4897,53.3493,53.4749,22600.0
2011-12-23 10:10:00,72.37,72.48,72.29,72.29,29000.0,53.4749,53.5562,53.4158,53.4158,29000.0
2011-12-23 10:20:00,72.29,72.31,72.2,72.21,22000.0,53.4158,53.4306,53.3493,53.3567,22000.0
2011-12-23 10:30:00,72.21,72.28,72.21,72.26,10900.0,53.3567,53.4084,53.3567,53.3936,10900.0
2011-12-23 10:40:00,72.26,72.29,72.19,72.22,34700.0,53.3936,53.4158,53.3419,53.3641,34700.0
2011-12-23 10:50:00,72.23,72.23,72.12,72.21,17300.0,53.3715,53.3715,53.2902,53.3567,17300.0
2011-12-23 11:00:00,72.23,72.32,72.23,72.31,29800.0,53.3715,53.438,53.3715,53.4306,29800.0
2011-12-23 11:10:00,72.31,72.38,72.28,72.36,13500.0,53.4306,53.4823,53.4084,53.4675,13500.0
2011-12-23 11:20:00,72.37,72.45,72.35,72.44,16500.0,53.4749,53.534,53.4601,53.5266,16500.0
2011-12-23 11:30:00,72.46,72.66,72.45,72.61,13400.0,53.5414,53.6892,53.534,53.6522,13400.0
2011-12-23 11:40:00,72.61,72.7,72.55,72.66,9500.0,53.6522,53.7188,53.6079,53.6892,9500.0
2011-12-23 11:50:00,72.67,72.72,72.61,72.7,13800.0,53.6966,53.7335,53.6522,53.7188,13800.0
2011-12-23 12:00:00,72.7,72.71,72.63,72.66,14900.0,53.7188,53.7261,53.667,53.6892,14900.0
2011-12-23 12:10:00,72.65,72.75,72.63,72.73,8700.0,53.6818,53.7557,53.667,53.7409,8700.0
2011-12-23 12:20:00,72.75,72.92,72.75,72.83,20300.0,53.7557,53.8813,53.7557,53.8148,20300.0
2011-12-23 12:30:00,72.83,72.97,72.78,72.78,18500.0,53.8148,53.9183,53.7779,53.7779,18500.0
2011-12-23 12:40:00,72.78,72.83,72.76,72.78,17700.0,53.7779,53.8148,53.7631,53.7779,17700.0
2011-12-23 12:50:00,72.78,72.82,72.75,72.81,15900.0,53.7779,53.8074,53.7557,53.8,15900.0
2011-12-23 13:00:00,72.81,72.81,72.68,72.72,16000.0,53.8,53.8,53.704,53.7335,16000.0
2011-12-23 13:10:00,72.72,72.78,72.72,72.72,8200.0,53.7335,53.7779,53.7335,53.7335,8200.0
2011-12-23 13:20:00,72.71,72.76,72.64,72.74,10200.0,53.7261,53.7631,53.6744,53.7483,10200.0
2011-12-23 13:30:00,72.74,72.8,72.71,72.8,9300.0,53.7483,53.7926,53.7261,53.7926,9300.0
2011-12-23 13:40:00,72.8,72.82,72.75,72.75,8100.0,53.7926,53.8074,53.7557,53.7557,8100.0
2011-12-23 13:50:00,72.75,72.8,72.72,72.77,12900.0,53.7557,53.7926,53.7335,53.7705,12900.0
2011-12-23 14:00:00,72.77,72.79,72.68,72.68,15300.0,53.7705,53.7853,53.704,53.704,15300.0
2011-12-23 14:10:00,72.69,72.71,72.67,72.67,8900.0,53.7114,53.7261,53.6966,53.6966,8900.0
2011-12-23 14:20:00,72.67,72.68,72.6,72.63,20700.0,53.6966,53.704,53.6449,53.667,20700.0
2011-12-23 14:30:00,72.62,72.7,72.62,72.67,13500.0,53.6596,53.7188,53.6596,53.6966,13500.0
2011-12-23 14:40:00,72.67,72.72,72.67,72.7,13200.0,53.6966,53.7335,53.6966,53.7188,13200.0
2011-12-23 14:50:00,72.7,72.71,72.65,72.66,8300.0,53.7188,53.7261,53.6818,53.6892,8300.0
2011-12-23 15:00:00,72.66,72.73,72.65,72.68,17300.0,53.6892,53.7409,53.6818,53.704,17300.0
2011-12-23 15:10:00,72.68,72.69,72.61,72.66,28400.0,53.704,53.7114,53.6522,53.6892,28400.0
2011-12-23 15:20:00,72.66,72.67,72.6,72.6,15200.0,53.6892,53.6966,53.6449,53.6449,15200.0
2011-12-23 15:30:00,72.6,72.66,72.58,72.64,23800.0,53.6449,53.6892,53.6301,53.6744,23800.0
2011-12-23 15:40:00,72.63,72.69,72.57,72.59,40900.0,53.667,53.7114,53.6227,53.6375,40900.0
2011-12-23 15:50:00,72.58,72.78,72.57,72.73,100200.0,53.6301,53.7779,53.6227,53.7409,100200.0
2011-12-27 09:30:00,72.77,72.94,72.53,72.85,21800.0,53.7705,53.8961,53.5931,53.8296,21800.0
2011-12-27 09:40:00,72.87,73.16,72.84,73.15,24700.0,53.8444,54.0586,53.8222,54.0513,24700.0
2011-12-27 09:50:00,73.17,73.23,73.0,73.0,17300.0,54.066,54.1104,53.9404,53.9404,17300.0
2011-12-27 10:00:00,73.05,73.13,72.96,73.02,20900.0,53.9774,54.0365,53.9109,53.9552,20900.0
2011-12-27 10:10:00,73.02,73.21,72.96,73.19,23200.0,53.9552,54.0956,53.9109,54.0808,23200.0
2011-12-27 10:20:00,73.19,73.19,73.08,73.09,15000.0,54.0808,54.0808,53.9995,54.0069,15000.0
2011-12-27 10:30:00,73.08,73.08,72.98,72.98,14000.0,53.9995,53.9995,53.9256,53.9256,14000.0
2011-12-27 10:40:00,72.98,72.98,72.66,72.72,19300.0,53.9256,53.9256,53.6892,53.7335,19300.0
2011-12-27 10:50:00,72.71,72.71,72.53,72.57,15200.0,53.7261,53.7261,53.5931,53.6227,15200.0
2011-12-27 11:00:00,72.58,72.59,72.47,72.55,18700.0,53.6301,53.6375,53.5488,53.6079,18700.0
2011-12-27 11:10:00,72.55,72.91,72.55,72.89,22100.0,53.6079,53.8739,53.6079,53.8591,22100.0
2011-12-27 11:20:00,72.89,72.96,72.88,72.96,9600.0,53.8591,53.9109,53.8518,53.9109,9600.0
2011-12-27 11:30:00,72.96,73.01,72.88,72.93,8800.0,53.9109,53.9478,53.8518,53.8887,8800.0
2011-12-27 11:40:00,72.93,72.96,72.87,72.88,10200.0,53.8887,53.9109,53.8444,53.8518,10200.0
2011-12-27 11:50:00,72.87,72.88,72.83,72.85,6100.0,53.8444,53.8518,53.8148,53.8296,6100.0
2011-12-27 12:00:00,72.87,72.93,72.85,72.93,10900.0,53.8444,53.8887,53.8296,53.8887,10900.0
2011-12-27 12:10:00,72.93,72.93,72.85,72.88,12000.0,53.8887,53.8887,53.8296,53.8518,12000.0
2011-12-27 12:20:00,72.88,72.97,72.87,72.96,8100.0,53.8518,53.9183,53.8444,53.9109,8100.0
2011-12-27 12:30:00,72.96,72.96,72.86,72.87,7800.0,53.9109,53.9109,53.837,53.8444,7800.0
2011-12-27 12:40:00,72.87,72.9,72.86,72.88,8100.0,53.8444,53.8665,53.837,53.8518,8100.0
2011-12-27 12:50:00,72.88,72.89,72.78,72.81,9900.0,53.8518,53.8591,53.7779,53.8,9900.0
2011-12-27 13:00:00,72.8,72.8,72.69,72.71,8700.0,53.7926,53.7926,53.7114,53.7261,8700.0
2011-12-27 13:10:00,72.73,72.79,72.69,72.72,8000.0,53.7409,53.7853,53.7114,53.7335,8000.0
2011-12-27 13:20:00,72.71,72.73,72.67,72.69,7700.0,53.7261,53.7409,53.6966,53.7114,7700.0
2011-12-27 13:30:00,72.69,72.84,72.69,72.84,7100.0,53.7114,53.8222,53.7114,53.8222,7100.0
2011-12-27 13:40:00,72.85,72.94,72.83,72.93,9100.0,53.8296,53.8961,53.8148,53.8887,9100.0
2011-12-27 13:50:00,72.95,72.96,72.9,72.95,10700.0,53.9035,53.9109,53.8665,53.9035,10700.0
2011-12-27 14:00:00,72.97,73.0,72.86,72.87,8900.0,53.9183,53.9404,53.837,53.8444,8900.0
2011-12-27 14:10:00,72.86,72.95,72.85,72.91,8700.0,53.837,53.9035,53.8296,53.8739,8700.0
2011-12-27 14:20:00,72.91,72.92,72.79,72.84,14900.0,53.8739,53.8813,53.7853,53.8222,14900.0
2011-12-27 14:30:00,72.85,72.95,72.77,72.94,10100.0,53.8296,53.9035,53.7705,53.8961,10100.0
2011-12-27 14:40:00,72.94,72.98,72.89,72.98,16100.0,53.8961,53.9256,53.8591,53.9256,16100.0
2011-12-27 14:50:00,72.96,73.01,72.94,73.01,20300.0,53.9109,53.9478,53.8961,53.9478,20300.0
2011-12-27 15:00:00,73.02,73.05,72.95,72.95,16500.0,53.9552,53.9774,53.9035,53.9035,16500.0
2011-12-27 15:10:00,72.95,72.95,72.89,72.9,17900.0,53.9035,53.9035,53.8591,53.8665,17900.0
2011-12-27 15:20:00,72.91,72.91,72.76,72.85,17600.0,53.8739,53.8739,53.7631,53.8296,17600.0
2011-12-27 15:30:00,72.85,72.89,72.74,72.79,30300.0,53.8296,53.8591,53.7483,53.7853,30300.0
2011-12-27 15:40:00,72.77,72.85,72.71,72.82,32000.0,53.7705,53.8296,53.7261,53.8074,32000.0
2011-12-27 15:50:00,72.83,72.84,72.75,72.79,59900.0,53.8148,53.8222,53.7557,53.7853,59900.0
2011-12-28 09:30:00,73.01,73.13,72.57,72.57,36800.0,53.9478,54.0365,53.6227,53.6227,36800.0
2011-12-28 09:40:00,72.65,72.88,72.6,72.86,35400.0,53.6818,53.8518,53.6449,53.837,35400.0
2011-12-28 09:50:00,72.86,72.97,72.73,72.74,42800.0,53.837,53.9183,53.7409,53.7483,42800.0
2011-12-28 10:00:00,72.74,72.85,72.55,72.8,24100.0,53.7483,53.8296,53.6079,53.7926,24100.0
2011-12-28 10:10:00,72.8,72.81,72.32,72.44,43100.0,53.7926,53.8,53.438,53.5266,43100.0
2011-12-28 10:20:00,72.43,72.44,72.19,72.28,25100.0,53.5192,53.5266,53.3419,53.4084,25100.0
2011-12-28 10:30:00,72.29,72.36,72.14,72.27,18900.0,53.4158,53.4675,53.305,53.401,18900.0
2011-12-28 10:40:00,72.28,72.38,72.28,72.32,11400.0,53.4084,53.4823,53.4084,53.438,11400.0
2011-12-28 10:50:00,72.32,72.35,72.18,72.23,15400.0,53.438,53.4601,53.3345,53.3715,15400.0
2011-12-28 11:00:00,72.23,72.27,72.13,72.25,31100.0,53.3715,53.401,53.2976,53.3862,31100.0
2011-12-28 11:10:00,72.25,72.28,72.05,72.06,28800.0,53.3862,53.4084,53.2385,53.2458,28800.0
2011-12-28 11:20:00,72.07,72.08,71.87,71.9,27400.0,53.2532,53.2606,53.1055,53.1276,27400.0
2011-12-28 11:30:00,71.89,71.91,71.79,71.88,26300.0,53.1202,53.135,53.0463,53.1128,26300.0
2011-12-28 11:40:00,71.88,71.96,71.76,71.81,33900.0,53.1128,53.172,53.0242,53.0611,33900.0
2011-12-28 11:50:00,71.8,71.95,71.75,71.95,18100.0,53.0537,53.1646,53.0168,53.1646,18100.0
2011-12-28 12:00:00,71.97,72.0,71.89,71.92,18000.0,53.1793,53.2015,53.1202,53.1424,18000.0
2011-12-28 12:10:00,71.92,72.08,71.88,72.08,11700.0,53.1424,53.2606,53.1128,53.2606,11700.0
2011-12-28 12:20:00,72.06,72.08,72.01,72.08,13700.0,53.2458,53.2606,53.2089,53.2606,13700.0
2011-12-28 12:30:00,72.09,72.18,72.09,72.16,18400.0,53.268,53.3345,53.268,53.3197,18400.0
2011-12-28 12:40:00,72.16,72.21,72.09,72.11,16500.0,53.3197,53.3567,53.268,53.2828,16500.0
2011-12-28 12:50:00,72.11,72.11,71.86,71.89,33000.0,53.2828,53.2828,53.0981,53.1202,33000.0
2011-12-28 13:00:00,71.88,71.96,71.81,71.92,19500.0,53.1128,53.172,53.0611,53.1424,19500.0
2011-12-28 13:10:00,71.93,72.01,71.89,71.93,25800.0,53.1498,53.2089,53.1202,53.1498,25800.0
2011-12-28 13:20:00,71.92,71.92,71.73,71.82,32100.0,53.1424,53.1424,53.002,53.0685,32100.0
2011-12-28 13:30:00,71.83,71.91,71.72,71.72,38500.0,53.0759,53.135,52.9946,52.9946,38500.0
2011-12-28 13:40:00,71.73,71.84,71.73,71.78,19000.0,53.002,53.0833,53.002,53.039,19000.0
2011-12-28 13:50:00,71.78,71.91,71.78,71.88,9300.0,53.039,53.135,53.039,53.1128,9300.0
2011-12-28 14:00:00,71.88,71.88,71.6,71.67,52100.0,53.1128,53.1128,52.906,52.9577,52100.0
2011-12-28 14:10:00,71.66,71.77,71.61,71.72,45800.0,52.9503,53.0316,52.9133,52.9946,45800.0
2011-12-28 14:20:00,71.73,71.82,71.69,71.8,40900.0,53.002,53.0685,52.9725,53.0537,40900.0
2011-12-28 14:30:00,71.79,71.83,71.61,71.65,21000.0,53.0463,53.0759,52.9133,52.9429,21000.0
2011-12-28 14:40:00,71.64,71.69,71.59,71.61,17900.0,52.9355,52.9725,52.8986,52.9133,17900.0
2011-12-28 14:50:00,71.6,71.68,71.53,71.66,28600.0,52.906,52.9651,52.8542,52.9503,28600.0
2011-12-28 15:00:00,71.65,71.83,71.63,71.83,22000.0,52.9429,53.0759,52.9281,53.0759,22000.0
2011-12-28 15:10:00,71.84,71.87,71.71,71.77,31400.0,53.0833,53.1055,52.9872,53.0316,31400.0
2011-12-28 15:20:00,71.76,71.87,71.71,71.75,28500.0,53.0242,53.1055,52.9872,53.0168,28500.0
2011-12-28 15:30:00,71.75,71.86,71.74,71.81,20000.0,53.0168,53.0981,53.0094,53.0611,20000.0
2011-12-28 15:40:00,71.84,71.95,71.76,71.8,48400.0,53.0833,53.1646,53.0242,53.0537,48400.0
2011-12-28 15:50:00,71.79,71.8,71.69,71.79,117200.0,53.0463,53.0537,52.9725,53.0463,117200.0
2011-12-29 09:30:00,71.8,72.35,71.8,72.06,46400.0,53.0537,53.4601,53.0537,53.2458,46400.0
2011-12-29 09:40:00,72.09,72.31,72.05,72.07,22600.0,53.268,53.4306,53.2385,53.2532,22600.0
2011-12-29 09:50:00,72.05,72.27,72.01,72.27,37800.0,53.2385,53.401,53.2089,53.401,37800.0
2011-12-29 10:00:00,72.31,72.45,72.28,72.44,34700.0,53.4306,53.534,53.4084,53.5266,34700.0
2011-12-29 10:10:00,72.44,72.5,72.35,72.43,32300.0,53.5266,53.571,53.4601,53.5192,32300.0
2011-12-29 10:20:00,72.42,72.53,72.4,72.5,13700.0,53.5119,53.5931,53.4971,53.571,13700.0
2011-12-29 10:30:00,72.48,72.63,72.47,72.61,29500.0,53.5562,53.667,53.5488,53.6522,29500.0
2011-12-29 10:40:00,72.61,72.71,72.6,72.71,45800.0,53.6522,53.7261,53.6449,53.7261,45800.0
2011-12-29 10:50:00,72.69,72.7,72.58,72.62,25900.0,53.7114,53.7188,53.6301,53.6596,25900.0
2011-12-29 11:00:00,72.62,72.78,72.57,72.6,57300.0,53.6596,53.7779,53.6227,53.6449,57300.0
2011-12-29 11:10:00,72.58,72.65,72.57,72.59,25000.0,53.6301,53.6818,53.6227,53.6375,25000.0
2011-12-29 11:20:00,72.6,72.79,72.6,72.78,23400.0,53.6449,53.7853,53.6449,53.7779,23400.0
2011-12-29 11:30:00,72.77,72.85,72.75,72.78,24000.0,53.7705,53.8296,53.7557,53.7779,24000.0
2011-12-29 11:40:00,72.76,72.79,72.74,72.74,19900.0,53.7631,53.7853,53.7483,53.7483,19900.0
2011-12-29 11:50:00,72.75,72.85,72.72,72.82,21300.0,53.7557,53.8296,53.7335,53.8074,21300.0
2011-12-29 12:00:00,72.82,72.84,72.7,72.71,18600.0,53.8074,53.8222,53.7188,53.7261,18600.0
2011-12-29 12:10:00,72.7,72.71,72.61,72.62,17200.0,53.7188,53.7261,53.6522,53.6596,17200.0
2011-12-29 12:20:00,72.61,72.66,72.53,72.53,13600.0,53.6522,53.6892,53.5931,53.5931,13600.0
2011-12-29 12:30:00,72.53,72.53,72.37,72.46,14000.0,53.5931,53.5931,53.4749,53.5414,14000.0
2011-12-29 12:40:00,72.47,72.55,72.45,72.52,16400.0,53.5488,53.6079,53.534,53.5857,16400.0
2011-12-29 12:50:00,72.51,72.59,72.51,72.56,16600.0,53.5784,53.6375,53.5784,53.6153,16600.0
2011-12-29 13:00:00,72.55,72.69,72.55,72.66,22700.0,53.6079,53.7114,53.6079,53.6892,22700.0
2011-12-29 13:10:00,72.66,72.68,72.53,72.56,14900.0,53.6892,53.704,53.5931,53.6153,14900.0
2011-12-29 13:20:00,72.59,72.75,72.59,72.72,17300.0,53.6375,53.7557,53.6375,53.7335,17300.0
2011-12-29 13:30:00,72.73,72.77,72.7,72.73,12900.0,53.7409,53.7705,53.7188,53.7409,12900.0
2011-12-29 13:40:00,72.74,72.83,72.68,72.73,22300.0,53.7483,53.8148,53.704,53.7409,22300.0
2011-12-29 13:50:00,72.75,72.81,72.66,72.71,15600.0,53.7557,53.8,53.6892,53.7261,15600.0
2011-12-29 14:00:00,72.74,72.79,72.69,72.7,15600.0,53.7483,53.7853,53.7114,53.7188,15600.0
2011-12-29 14:10:00,72.71,72.72,72.65,72.66,12700.0,53.7261,53.7335,53.6818,53.6892,12700.0
2011-12-29 14:20:00,72.66,72.83,72.66,72.78,22900.0,53.6892,53.8148,53.6892,53.7779,22900.0
2011-12-29 14:30:00,72.78,72.85,72.77,72.79,31700.0,53.7779,53.8296,53.7705,53.7853,31700.0
2011-12-29 14:40:00,72.8,72.8,72.71,72.79,24300.0,53.7926,53.7926,53.7261,53.7853,24300.0
2011-12-29 14:50:00,72.79,72.81,72.75,72.78,14900.0,53.7853,53.8,53.7557,53.7779,14900.0
2011-12-29 15:00:00,72.76,72.8,72.73,72.73,24700.0,53.7631,53.7926,53.7409,53.7409,24700.0
2011-12-29 15:10:00,72.74,72.92,72.73,72.84,30700.0,53.7483,53.8813,53.7409,53.8222,30700.0
2011-12-29 15:20:00,72.84,72.88,72.72,72.78,37500.0,53.8222,53.8518,53.7335,53.7779,37500.0
2011-12-29 15:30:00,72.78,72.83,72.74,72.83,35600.0,53.7779,53.8148,53.7483,53.8148,35600.0
2011-12-29 15:40:00,72.82,72.93,72.77,72.77,47100.0,53.8074,53.8887,53.7705,53.7705,47100.0
2011-12-29 15:50:00,72.78,72.87,72.74,72.81,155700.0,53.7779,53.8444,53.7483,53.8,155700.0
2011-12-30 09:30:00,72.85,73.17,72.67,73.05,37300.0,53.8296,54.066,53.6966,53.9774,37300.0
2011-12-30 09:40:00,73.03,73.27,72.81,73.24,28700.0,53.9626,54.1399,53.8,54.1178,28700.0
2011-12-30 09:50:00,73.24,73.25,72.99,73.07,15800.0,54.1178,54.1252,53.933,53.9921,15800.0
2011-12-30 10:00:00,73.08,73.22,73.04,73.16,18700.0,53.9995,54.103,53.97,54.0586,18700.0
2011-12-30 10:10:00,73.14,73.18,73.01,73.15,26200.0,54.0439,54.0734,53.9478,54.0513,26200.0
2011-12-30 10:20:00,73.15,73.21,73.12,73.19,20000.0,54.0513,54.0956,54.0291,54.0808,20000.0
2011-12-30 10:30:00,73.2,73.33,73.18,73.29,21800.0,54.0882,54.1843,54.0734,54.1547,21800.0
2011-12-30 10:40:00,73.29,73.31,73.2,73.24,13200.0,54.1547,54.1695,54.0882,54.1178,13200.0
2011-12-30 10:50:00,73.24,73.34,73.23,73.27,19500.0,54.1178,54.1917,54.1104,54.1399,19500.0
2011-12-30 11:00:00,73.26,73.35,73.25,73.29,26100.0,54.1325,54.199,54.1252,54.1547,26100.0
2011-12-30 11:10:00,73.29,73.3,73.15,73.16,20300.0,54.1547,54.1621,54.0513,54.0586,20300.0
2011-12-30 11:20:00,73.17,73.29,73.15,73.21,17700.0,54.066,54.1547,54.0513,54.0956,17700.0
2011-12-30 11:30:00,73.2,73.35,73.19,73.35,14900.0,54.0882,54.199,54.0808,54.199,14900.0
2011-12-30 11:40:00,73.34,73.36,73.28,73.32,14400.0,54.1917,54.2064,54.1473,54.1769,14400.0
2011-12-30 11:50:00,73.32,73.33,73.18,73.26,18600.0,54.1769,54.1843,54.0734,54.1325,18600.0
2011-12-30 12:00:00,73.25,73.28,73.17,73.17,20500.0,54.1252,54.1473,54.066,54.066,20500.0
2011-12-30 12:10:00,73.17,73.21,73.14,73.17,25400.0,54.066,54.0956,54.0439,54.066,25400.0
2011-12-30 12:20:00,73.18,73.21,73.16,73.17,16900.0,54.0734,54.0956,54.0586,54.066,16900.0
2011-12-30 12:30:00,73.16,73.21,73.16,73.18,26100.0,54.0586,54.0956,54.0586,54.0734,26100.0
2011-12-30 12:40:00,73.17,73.2,73.13,73.18,26100.0,54.066,54.0882,54.0365,54.0734,26100.0
2011-12-30 12:50:00,73.17,73.2,73.15,73.2,21600.0,54.066,54.0882,54.0513,54.0882,21600.0
2011-12-30 13:00:00,73.19,73.28,73.19,73.26,32500.0,54.0808,54.1473,54.0808,54.1325,32500.0
2011-12-30 13:10:00,73.25,73.26,73.17,73.18,28500.0,54.1252,54.1325,54.066,54.0734,28500.0
2011-12-30 13:20:00,73.18,73.23,73.16,73.21,7200.0,54.0734,54.1104,54.0586,54.0956,7200.0
2011-12-30 13:30:00,73.23,73.26,73.21,73.23,11000.0,54.1104,54.1325,54.0956,54.1104,11000.0
2011-12-30 13:40:00,73.24,73.26,73.22,73.23,8700.0,54.1178,54.1325,54.103,54.1104,8700.0
2011-12-30 13:50:00,73.23,73.24,73.12,73.12,10500.0,54.1104,54.1178,54.0291,54.0291,10500.0
2011-12-30 14:00:00,73.12,73.13,73.08,73.13,9900.0,54.0291,54.0365,53.9995,54.0365,9900.0
2011-12-30 14:10:00,73.14,73.14,72.98,73.01,12600.0,54.0439,54.0439,53.9256,53.9478,12600.0
2011-12-30 14:20:00,73.02,73.03,72.9,72.95,14200.0,53.9552,53.9626,53.8665,53.9035,14200.0
2011-12-30 14:30:00,72.94,72.95,72.91,72.95,12800.0,53.8961,53.9035,53.8739,53.9035,12800.0
2011-12-30 14:40:00,72.95,72.98,72.91,72.92,12600.0,53.9035,53.9256,53.8739,53.8813,12600.0
2011-12-30 14:50:00,72.93,72.99,72.9,72.97,14200.0,53.8887,53.933,53.8665,53.9183,14200.0
2011-12-30 15:00:00,72.97,73.01,72.95,72.96,17500.0,53.9183,53.9478,53.9035,53.9109,17500.0
2011-12-30 15:10:00,72.96,73.02,72.91,73.01,18400.0,53.9109,53.9552,53.8739,53.9478,18400.0
2011-12-30 15:20:00,73.01,73.09,73.0,73.06,29700.0,53.9478,54.0069,53.9404,53.9848,29700.0
2011-12-30 15:30:00,73.07,73.09,73.01,73.02,35100.0,53.9921,54.0069,53.9478,53.9552,35100.0
2011-12-30 15:40:00,73.01,73.04,72.91,73.03,52900.0,53.9478,53.97,53.8739,53.9626,52900.0
2011-12-30 15:50:00,73.02,73.05,72.86,72.87,94800.0,53.9552,53.9774,53.837,53.8444,94800.0
2012-01-03 09:30:00,73.99,74.74,73.89,74.63,118100.0,54.6719,55.2261,54.5981,55.1448,118100.0
2012-01-03 09:40:00,74.6,74.62,74.46,74.51,79900.0,55.1227,55.1375,55.0192,55.0562,79900.0
2012-01-03 09:50:00,74.51,74.51,74.29,74.32,134400.0,55.0562,55.0562,54.8936,54.9158,134400.0
2012-01-03 10:00:00,74.34,74.75,74.23,74.66,113400.0,54.9306,55.2335,54.8493,55.167,113400.0
2012-01-03 10:10:00,74.65,74.68,74.34,74.45,34800.0,55.1596,55.1818,54.9306,55.0118,34800.0
2012-01-03 10:20:00,74.42,74.53,74.36,74.36,25200.0,54.9897,55.071,54.9453,54.9453,25200.0
2012-01-03 10:30:00,74.38,74.39,74.25,74.29,29700.0,54.9601,54.9675,54.8641,54.8936,29700.0
2012-01-03 10:40:00,74.25,74.32,74.18,74.24,36600.0,54.8641,54.9158,54.8123,54.8567,36600.0
2012-01-03 10:50:00,74.23,74.29,74.14,74.14,37400.0,54.8493,54.8936,54.7828,54.7828,37400.0
2012-01-03 11:00:00,74.16,74.29,74.13,74.17,27000.0,54.7976,54.8936,54.7754,54.8049,27000.0
2012-01-03 11:10:00,74.18,74.41,74.18,74.37,36000.0,54.8123,54.9823,54.8123,54.9527,36000.0
2012-01-03 11:20:00,74.37,74.41,74.33,74.37,27400.0,54.9527,54.9823,54.9232,54.9527,27400.0
2012-01-03 11:30:00,74.36,74.36,74.28,74.3,32500.0,54.9453,54.9453,54.8862,54.901,32500.0
2012-01-03 11:40:00,74.29,74.3,74.05,74.1,31200.0,54.8936,54.901,54.7163,54.7532,31200.0
2012-01-03 11:50:00,74.11,74.14,73.88,73.92,49200.0,54.7606,54.7828,54.5907,54.6202,49200.0
2012-01-03 12:00:00,73.91,73.92,73.74,73.74,29000.0,54.6128,54.6202,54.4872,54.4872,29000.0
2012-01-03 12:10:00,73.74,73.75,73.63,73.7,43700.0,54.4872,54.4946,54.4059,54.4577,43700.0
2012-01-03 12:20:00,73.69,73.77,73.65,73.75,24800.0,54.4503,54.5094,54.4207,54.4946,24800.0
2012-01-03 12:30:00,73.77,73.79,73.56,73.57,28600.0,54.5094,54.5242,54.3542,54.3616,28600.0
2012-01-03 12:40:00,73.58,73.69,73.57,73.6,21900.0,54.369,54.4503,54.3616,54.3838,21900.0
2012-01-03 12:50:00,73.59,73.71,73.57,73.67,16400.0,54.3764,54.4651,54.3616,54.4355,16400.0
2012-01-03 13:00:00,73.66,73.76,73.64,73.64,17700.0,54.4281,54.502,54.4133,54.4133,17700.0
2012-01-03 13:10:00,73.64,73.74,73.6,73.74,14700.0,54.4133,54.4872,54.3838,54.4872,14700.0
2012-01-03 13:20:00,73.74,73.74,73.61,73.7,18000.0,54.4872,54.4872,54.3912,54.4577,18000.0
2012-01-03 13:30:00,73.7,73.94,73.68,73.91,41800.0,54.4577,54.635,54.4429,54.6128,41800.0
2012-01-03 13:40:00,73.9,74.15,73.88,74.14,62400.0,54.6054,54.7902,54.5907,54.7828,62400.0
2012-01-03 13:50:00,74.14,74.18,74.09,74.12,24300.0,54.7828,54.8123,54.7458,54.768,24300.0
2012-01-03 14:00:00,74.11,74.17,73.9,73.92,35900.0,54.7606,54.8049,54.6054,54.6202,35900.0
2012-01-03 14:10:00,73.93,73.96,73.82,73.95,30300.0,54.6276,54.6498,54.5463,54.6424,30300.0
2012-01-03 14:20:00,73.94,73.94,73.86,73.89,27900.0,54.635,54.635,54.5759,54.5981,27900.0
2012-01-03 14:30:00,73.9,74.17,73.87,74.14,81500.0,54.6054,54.8049,54.5833,54.7828,81500.0
2012-01-03 14:40:00,74.13,74.22,74.08,74.09,39600.0,54.7754,54.8419,54.7384,54.7458,39600.0
2012-01-03 14:50:00,74.1,74.21,74.09,74.15,29000.0,54.7532,54.8345,54.7458,54.7902,29000.0
2012-01-03 15:00:00,74.16,74.16,73.98,74.06,36800.0,54.7976,54.7976,54.6646,54.7237,36800.0
2012-01-03 15:10:00,74.06,74.06,73.94,73.95,46000.0,54.7237,54.7237,54.635,54.6424,46000.0
2012-01-03 15:20:00,73.95,73.95,73.73,73.83,53700.0,54.6424,54.6424,54.4798,54.5537,53700.0
2012-01-03 15:30:00,73.83,73.95,73.8,73.9,61000.0,54.5537,54.6424,54.5316,54.6054,61000.0
2012-01-03 15:40:00,73.89,74.11,73.89,74.05,114400.0,54.5981,54.7606,54.5981,54.7163,114400.0
2012-01-03 15:50:00,74.06,74.06,73.76,73.77,114400.0,54.7237,54.7237,54.502,54.5094,114400.0
2012-01-04 09:30:00,73.77,73.79,73.54,73.73,47600.0,54.5094,54.5242,54.3394,54.4798,47600.0
2012-01-04 09:40:00,73.69,73.75,73.53,73.74,29300.0,54.4503,54.4946,54.332,54.4872,29300.0
2012-01-04 09:50:00,73.76,73.77,73.46,73.51,55100.0,54.502,54.5094,54.2803,54.3173,55100.0
2012-01-04 10:00:00,73.47,73.72,73.35,73.71,34800.0,54.2877,54.4724,54.199,54.4651,34800.0
2012-01-04 10:10:00,73.72,73.83,73.51,73.56,35300.0,54.4724,54.5537,54.3173,54.3542,35300.0
2012-01-04 10:20:00,73.54,73.73,73.54,73.58,34600.0,54.3394,54.4798,54.3394,54.369,34600.0
2012-01-04 10:30:00,73.58,73.62,73.5,73.5,44100.0,54.369,54.3985,54.3099,54.3099,44100.0
2012-01-04 10:40:00,73.5,73.56,73.43,73.52,19100.0,54.3099,54.3542,54.2582,54.3247,19100.0
2012-01-04 10:50:00,73.5,73.7,73.5,73.69,16200.0,54.3099,54.4577,54.3099,54.4503,16200.0
2012-01-04 11:00:00,73.71,73.83,73.68,73.8,18000.0,54.4651,54.5537,54.4429,54.5316,18000.0
2012-01-04 11:10:00,73.8,74.08,73.78,74.0,32700.0,54.5316,54.7384,54.5168,54.6793,32700.0
2012-01-04 11:20:00,73.99,74.23,73.97,74.23,26600.0,54.6719,54.8493,54.6572,54.8493,26600.0
2012-01-04 11:30:00,74.23,74.35,74.14,74.33,42500.0,54.8493,54.938,54.7828,54.9232,42500.0
2012-01-04 11:40:00,74.33,74.41,74.29,74.3,50600.0,54.9232,54.9823,54.8936,54.901,50600.0
2012-01-04 11:50:00,74.32,74.34,74.26,74.33,37800.0,54.9158,54.9306,54.8715,54.9232,37800.0
2012-01-04 12:00:00,74.33,74.61,74.33,74.59,38600.0,54.9232,55.1301,54.9232,55.1153,38600.0
2012-01-04 12:10:00,74.58,74.7,74.55,74.68,25800.0,55.1079,55.1966,55.0857,55.1818,25800.0
2012-01-04 12:20:00,74.68,74.7,74.53,74.59,26100.0,55.1818,55.1966,55.071,55.1153,26100.0
2012-01-04 12:30:00,74.59,74.6,74.5,74.57,35800.0,55.1153,55.1227,55.0488,55.1005,35800.0
2012-01-04 12:40:00,74.56,74.72,74.56,74.69,23300.0,55.0931,55.2113,55.0931,55.1892,23300.0
2012-01-04 12:50:00,74.7,74.73,74.66,74.71,21000.0,55.1966,55.2187,55.167,55.204,21000.0
2012-01-04 13:00:00,74.71,74.72,74.59,74.61,29600.0,55.204,55.2113,55.1153,55.1301,29600.0
2012-01-04 13:10:00,74.61,74.68,74.54,74.56,37000.0,55.1301,55.1818,55.0783,55.0931,37000.0
2012-01-04 13:20:00,74.56,74.78,74.56,74.78,22800.0,55.0931,55.2557,55.0931,55.2557,22800.0
2012-01-04 13:30:00,74.78,74.79,74.63,74.66,24400.0,55.2557,55.2631,55.1448,55.167,24400.0
2012-01-04 13:40:00,74.65,74.72,74.59,74.68,20900.0,55.1596,55.2113,55.1153,55.1818,20900.0
2012-01-04 13:50:00,74.67,74.67,74.55,74.61,25300.0,55.1744,55.1744,55.0857,55.1301,25300.0
2012-01-04 14:00:00,74.62,74.62,74.39,74.44,60200.0,55.1375,55.1375,54.9675,55.0045,60200.0
2012-01-04 14:10:00,74.44,74.5,74.33,74.47,114200.0,55.0045,55.0488,54.9232,55.0266,114200.0
2012-01-04 14:20:00,74.48,74.63,74.44,74.59,22900.0,55.034,55.1448,55.0045,55.1153,22900.0
2012-01-04 14:30:00,74.59,74.84,74.59,74.75,31300.0,55.1153,55.3,55.1153,55.2335,31300.0
2012-01-04 14:40:00,74.74,74.89,74.74,74.87,49200.0,55.2261,55.337,55.2261,55.3222,49200.0
2012-01-04 14:50:00,74.87,75.03,74.86,74.96,71700.0,55.3222,55.4404,55.3148,55.3887,71700.0
2012-01-04 15:00:00,74.97,74.98,74.92,74.95,41200.0,55.3961,55.4035,55.3591,55.3813,41200.0
2012-01-04 15:10:00,74.93,74.98,74.81,74.82,36800.0,55.3665,55.4035,55.2779,55.2852,36800.0
2012-01-04 15:20:00,74.82,74.88,74.78,74.84,38900.0,55.2852,55.3296,55.2557,55.3,38900.0
2012-01-04 15:30:00,74.86,75.03,74.86,75.01,50500.0,55.3148,55.4404,55.3148,55.4256,50500.0
2012-01-04 15:40:00,75.01,75.08,74.88,74.98,111600.0,55.4256,55.4774,55.3296,55.4035,111600.0
2012-01-04 15:50:00,74.98,75.17,74.9,75.05,234800.0,55.4035,55.5439,55.3444,55.4552,234800.0
2012-01-05 09:30:00,75.54,75.54,74.54,74.67,108600.0,55.8173,55.8173,55.0783,55.1744,108600.0
2012-01-05 09:40:00,74.65,74.73,74.4,74.48,56500.0,55.1596,55.2187,54.9749,55.034,56500.0
2012-01-05 09:50:00,74.49,74.85,74.4,74.84,91500.0,55.0414,55.3074,54.9749,55.3,91500.0
2012-01-05 10:00:00,74.8,74.95,74.65,74.89,88000.0,55.2705,55.3813,55.1596,55.337,88000.0
2012-01-05 10:10:00,74.87,75.11,74.76,75.09,88300.0,55.3222,55.4995,55.2409,55.4847,88300.0
2012-01-05 10:20:00,75.09,75.48,75.08,75.44,104100.0,55.4847,55.7729,55.4774,55.7434,104100.0
2012-01-05 10:30:00,75.44,75.49,75.27,75.27,60500.0,55.7434,55.7803,55.6177,55.6177,60500.0
2012-01-05 10:40:00,75.29,75.4,75.19,75.22,62900.0,55.6325,55.7138,55.5586,55.5808,62900.0
2012-01-05 10:50:00,75.2,75.31,75.07,75.15,48700.0,55.566,55.6473,55.47,55.5291,48700.0
2012-01-05 11:00:00,75.15,75.6,75.06,75.51,149900.0,55.5291,55.8616,55.4626,55.7951,149900.0
2012-01-05 11:10:00,75.52,75.69,75.51,75.55,57100.0,55.8025,55.9281,55.7951,55.8246,57100.0
2012-01-05 11:20:00,75.56,75.9,75.55,75.87,113000.0,55.832,56.0833,55.8246,56.0611,113000.0
2012-01-05 11:30:00,75.85,75.85,75.6,75.65,34900.0,56.0463,56.0463,55.8616,55.8985,34900.0
2012-01-05 11:40:00,75.65,75.9,75.65,75.9,62900.0,55.8985,56.0833,55.8985,56.0833,62900.0
2012-01-05 11:50:00,75.88,75.89,75.75,75.75,37600.0,56.0685,56.0759,55.9724,55.9724,37600.0
2012-01-05 12:00:00,75.76,75.82,75.63,75.73,29900.0,55.9798,56.0242,55.8838,55.9576,29900.0
2012-01-05 12:10:00,75.72,76.07,75.72,76.04,160000.0,55.9503,56.2089,55.9503,56.1867,160000.0
2012-01-05 12:20:00,76.05,76.15,75.88,76.13,54300.0,56.1941,56.268,56.0685,56.2532,54300.0
2012-01-05 12:30:00,76.14,76.3,76.09,76.25,86400.0,56.2606,56.3788,56.2237,56.3419,86400.0
2012-01-05 12:40:00,76.25,76.34,76.15,76.27,42600.0,56.3419,56.4084,56.268,56.3567,42600.0
2012-01-05 12:50:00,76.28,76.29,76.14,76.22,33400.0,56.364,56.3714,56.2606,56.3197,33400.0
2012-01-05 13:00:00,76.22,76.28,76.15,76.22,61500.0,56.3197,56.364,56.268,56.3197,61500.0
2012-01-05 13:10:00,76.2,76.27,76.18,76.25,17000.0,56.3049,56.3567,56.2902,56.3419,17000.0
2012-01-05 13:20:00,76.25,76.29,76.21,76.26,30600.0,56.3419,56.3714,56.3123,56.3493,30600.0
2012-01-05 13:30:00,76.26,76.3,76.16,76.16,28200.0,56.3493,56.3788,56.2754,56.2754,28200.0
2012-01-05 13:40:00,76.17,76.35,76.16,76.23,28000.0,56.2828,56.4158,56.2754,56.3271,28000.0
2012-01-05 13:50:00,76.22,76.27,76.14,76.17,27200.0,56.3197,56.3567,56.2606,56.2828,27200.0
2012-01-05 14:00:00,76.16,76.23,76.14,76.15,36200.0,56.2754,56.3271,56.2606,56.268,36200.0
2012-01-05 14:10:00,76.16,76.28,76.1,76.1,37900.0,56.2754,56.364,56.231,56.231,37900.0
2012-01-05 14:20:00,76.1,76.13,76.06,76.09,46300.0,56.231,56.2532,56.2015,56.2237,46300.0
2012-01-05 14:30:00,76.1,76.13,76.03,76.07,33300.0,56.231,56.2532,56.1793,56.2089,33300.0
2012-01-05 14:40:00,76.07,76.07,75.94,76.0,41400.0,56.2089,56.2089,56.1128,56.1572,41400.0
2012-01-05 14:50:00,76.0,76.03,75.87,75.88,45800.0,56.1572,56.1793,56.0611,56.0685,45800.0
2012-01-05 15:00:00,75.88,76.11,75.87,76.11,55700.0,56.0685,56.2384,56.0611,56.2384,55700.0
2012-01-05 15:10:00,76.11,76.11,75.94,76.0,57200.0,56.2384,56.2384,56.1128,56.1572,57200.0
2012-01-05 15:20:00,76.0,76.02,75.92,75.92,49400.0,56.1572,56.1719,56.098,56.098,49400.0
2012-01-05 15:30:00,75.93,75.94,75.76,75.81,117900.0,56.1054,56.1128,55.9798,56.0168,117900.0
2012-01-05 15:40:00,75.81,75.97,75.76,75.8,134000.0,56.0168,56.135,55.9798,56.0094,134000.0
2012-01-05 15:50:00,75.8,75.85,75.73,75.76,211200.0,56.0094,56.0463,55.9576,55.9798,211200.0
2012-01-06 09:30:00,75.92,76.28,75.83,76.11,65000.0,56.098,56.364,56.0315,56.2384,65000.0
2012-01-06 09:40:00,76.04,76.08,75.53,75.62,35400.0,56.1867,56.2163,55.8099,55.8764,35400.0
2012-01-06 09:50:00,75.64,75.69,75.34,75.5,68000.0,55.8911,55.9281,55.6695,55.7877,68000.0
2012-01-06 10:00:00,75.49,75.74,75.39,75.68,35000.0,55.7803,55.965,55.7064,55.9207,35000.0
2012-01-06 10:10:00,75.71,75.77,75.51,75.64,33400.0,55.9429,55.9872,55.7951,55.8911,33400.0
2012-01-06 10:20:00,75.65,75.75,75.52,75.74,39400.0,55.8985,55.9724,55.8025,55.965,39400.0
2012-01-06 10:30:00,75.74,76.03,75.74,75.97,29600.0,55.965,56.1793,55.965,56.135,29600.0
2012-01-06 10:40:00,75.94,76.2,75.81,76.2,34600.0,56.1128,56.3049,56.0168,56.3049,34600.0
2012-01-06 10:50:00,76.22,76.22,75.9,75.97,31500.0,56.3197,56.3197,56.0833,56.135,31500.0
2012-01-06 11:00:00,75.97,76.24,75.93,76.13,48000.0,56.135,56.3345,56.1054,56.2532,48000.0
2012-01-06 11:10:00,76.12,76.23,76.04,76.17,22800.0,56.2458,56.3271,56.1867,56.2828,22800.0
2012-01-06 11:20:00,76.18,76.18,75.96,76.11,29600.0,56.2902,56.2902,56.1276,56.2384,29600.0
2012-01-06 11:30:00,76.12,76.25,76.11,76.23,27800.0,56.2458,56.3419,56.2384,56.3271,27800.0
2012-01-06 11:40:00,76.23,76.25,76.11,76.12,17900.0,56.3271,56.3419,56.2384,56.2458,17900.0
2012-01-06 11:50:00,76.12,76.13,75.96,76.01,26900.0,56.2458,56.2532,56.1276,56.1645,26900.0
2012-01-06 12:00:00,76.02,76.05,76.0,76.02,24100.0,56.1719,56.1941,56.1572,56.1719,24100.0
2012-01-06 12:10:00,76.02,76.06,75.97,75.98,32900.0,56.1719,56.2015,56.135,56.1424,32900.0
2012-01-06 12:20:00,75.98,76.13,75.98,76.13,19000.0,56.1424,56.2532,56.1424,56.2532,19000.0
2012-01-06 12:30:00,76.12,76.12,76.03,76.03,16400.0,56.2458,56.2458,56.1793,56.1793,16400.0
2012-01-06 12:40:00,76.03,76.03,75.83,75.84,26000.0,56.1793,56.1793,56.0315,56.0389,26000.0
2012-01-06 12:50:00,75.84,75.84,75.71,75.72,21100.0,56.0389,56.0389,55.9429,55.9503,21100.0
2012-01-06 13:00:00,75.73,75.77,75.69,75.75,27100.0,55.9576,55.9872,55.9281,55.9724,27100.0
2012-01-06 13:10:00,75.75,75.75,75.52,75.54,55000.0,55.9724,55.9724,55.8025,55.8173,55000.0
2012-01-06 13:20:00,75.54,75.58,75.48,75.48,35100.0,55.8173,55.8468,55.7729,55.7729,35100.0
2012-01-06 13:30:00,75.48,75.59,75.46,75.58,26100.0,55.7729,55.8542,55.7581,55.8468,26100.0
2012-01-06 13:40:00,75.59,75.77,75.59,75.76,17300.0,55.8542,55.9872,55.8542,55.9798,17300.0
2012-01-06 13:50:00,75.77,75.91,75.74,75.87,24500.0,55.9872,56.0907,55.965,56.0611,24500.0
2012-01-06 14:00:00,75.87,75.91,75.79,75.79,19700.0,56.0611,56.0907,56.002,56.002,19700.0
2012-01-06 14:10:00,75.78,75.78,75.55,75.58,24900.0,55.9946,55.9946,55.8246,55.8468,24900.0
2012-01-06 14:20:00,75.59,75.7,75.58,75.7,23900.0,55.8542,55.9355,55.8468,55.9355,23900.0
2012-01-06 14:30:00,75.71,75.72,75.57,75.58,26100.0,55.9429,55.9503,55.8394,55.8468,26100.0
2012-01-06 14:40:00,75.59,75.59,75.4,75.44,49700.0,55.8542,55.8542,55.7138,55.7434,49700.0
2012-01-06 14:50:00,75.43,75.44,75.33,75.34,31500.0,55.736,55.7434,55.6621,55.6695,31500.0
2012-01-06 15:00:00,75.34,75.54,75.34,75.5,27600.0,55.6695,55.8173,55.6695,55.7877,27600.0
2012-01-06 15:10:00,75.5,75.51,75.39,75.42,34500.0,55.7877,55.7951,55.7064,55.7286,34500.0
2012-01-06 15:20:00,75.42,75.5,75.37,75.37,26300.0,55.7286,55.7877,55.6916,55.6916,26300.0
2012-01-06 15:30:00,75.36,75.41,75.32,75.36,68500.0,55.6843,55.7212,55.6547,55.6843,68500.0
2012-01-06 15:40:00,75.37,75.44,75.28,75.33,71100.0,55.6916,55.7434,55.6251,55.6621,71100.0
2012-01-06 15:50:00,75.33,75.35,75.22,75.35,97000.0,55.6621,55.6769,55.5808,55.6769,97000.0
2012-01-09 09:30:00,75.94,75.98,75.18,75.36,100300.0,56.1128,56.1424,55.5512,55.6843,100300.0
2012-01-09 09:40:00,75.42,75.7,75.25,75.65,45500.0,55.7286,55.9355,55.603,55.8985,45500.0
2012-01-09 09:50:00,75.64,75.93,75.55,75.71,86500.0,55.8911,56.1054,55.8246,55.9429,86500.0
2012-01-09 10:00:00,75.75,75.77,75.39,75.55,46700.0,55.9724,55.9872,55.7064,55.8246,46700.0
2012-01-09 10:10:00,75.56,75.82,75.52,75.79,36800.0,55.832,56.0242,55.8025,56.002,36800.0
2012-01-09 10:20:00,75.83,75.91,75.73,75.89,61500.0,56.0315,56.0907,55.9576,56.0759,61500.0
2012-01-09 10:30:00,75.93,75.99,75.7,75.79,167400.0,56.1054,56.1498,55.9355,56.002,167400.0
2012-01-09 10:40:00,75.76,75.81,75.61,75.63,59500.0,55.9798,56.0168,55.869,55.8838,59500.0
2012-01-09 10:50:00,75.63,75.75,75.58,75.65,42600.0,55.8838,55.9724,55.8468,55.8985,42600.0
2012-01-09 11:00:00,75.66,75.77,75.63,75.75,55800.0,55.9059,55.9872,55.8838,55.9724,55800.0
2012-01-09 11:10:00,75.75,75.78,75.47,75.52,60900.0,55.9724,55.9946,55.7655,55.8025,60900.0
2012-01-09 11:20:00,75.51,75.63,75.51,75.6,20900.0,55.7951,55.8838,55.7951,55.8616,20900.0
2012-01-09 11:30:00,75.59,75.65,75.51,75.65,28500.0,55.8542,55.8985,55.7951,55.8985,28500.0
2012-01-09 11:40:00,75.65,75.73,75.55,75.64,34400.0,55.8985,55.9576,55.8246,55.8911,34400.0
2012-01-09 11:50:00,75.64,75.72,75.59,75.62,16700.0,55.8911,55.9503,55.8542,55.8764,16700.0
2012-01-09 12:00:00,75.62,75.68,75.55,75.61,25600.0,55.8764,55.9207,55.8246,55.869,25600.0
2012-01-09 12:10:00,75.62,75.68,75.58,75.62,18300.0,55.8764,55.9207,55.8468,55.8764,18300.0
2012-01-09 12:20:00,75.62,75.7,75.57,75.7,21200.0,55.8764,55.9355,55.8394,55.9355,21200.0
2012-01-09 12:30:00,75.69,75.77,75.64,75.75,28300.0,55.9281,55.9872,55.8911,55.9724,28300.0
2012-01-09 12:40:00,75.74,75.77,75.67,75.68,16200.0,55.965,55.9872,55.9133,55.9207,16200.0
2012-01-09 12:50:00,75.68,75.72,75.63,75.67,20900.0,55.9207,55.9503,55.8838,55.9133,20900.0
2012-01-09 13:00:00,75.69,75.85,75.69,75.84,21800.0,55.9281,56.0463,55.9281,56.0389,21800.0
2012-01-09 13:10:00,75.84,75.98,75.81,75.95,27500.0,56.0389,56.1424,56.0168,56.1202,27500.0
2012-01-09 13:20:00,75.95,76.03,75.93,75.99,23300.0,56.1202,56.1793,56.1054,56.1498,23300.0
2012-01-09 13:30:00,75.99,76.0,75.93,75.96,32700.0,56.1498,56.1572,56.1054,56.1276,32700.0
2012-01-09 13:40:00,75.97,76.14,75.97,76.1,24900.0,56.135,56.2606,56.135,56.231,24900.0
2012-01-09 13:50:00,76.1,76.17,76.06,76.16,38800.0,56.231,56.2828,56.2015,56.2754,38800.0
2012-01-09 14:00:00,76.16,76.26,76.14,76.24,56200.0,56.2754,56.3493,56.2606,56.3345,56200.0
2012-01-09 14:10:00,76.25,76.32,76.25,76.31,32500.0,56.3419,56.3936,56.3419,56.3862,32500.0
2012-01-09 14:20:00,76.31,76.35,76.27,76.3,27600.0,56.3862,56.4158,56.3567,56.3788,27600.0
2012-01-09 14:30:00,76.31,76.42,76.28,76.29,48700.0,56.3862,56.4675,56.364,56.3714,48700.0
2012-01-09 14:40:00,76.28,76.35,76.25,76.34,44100.0,56.364,56.4158,56.3419,56.4084,44100.0
2012-01-09 14:50:00,76.35,76.36,76.26,76.3,27300.0,56.4158,56.4232,56.3493,56.3788,27300.0
2012-01-09 15:00:00,76.29,76.38,76.28,76.35,59400.0,56.3714,56.4379,56.364,56.4158,59400.0
2012-01-09 15:10:00,76.35,76.37,76.25,76.3,42500.0,56.4158,56.4306,56.3419,56.3788,42500.0
2012-01-09 15:20:00,76.31,76.53,76.3,76.51,73500.0,56.3862,56.5488,56.3788,56.534,73500.0
2012-01-09 15:30:00,76.52,76.54,76.44,76.54,62100.0,56.5414,56.5562,56.4823,56.5562,62100.0
2012-01-09 15:40:00,76.54,76.64,76.38,76.47,123300.0,56.5562,56.6301,56.4379,56.5044,123300.0
2012-01-09 15:50:00,76.48,76.54,76.4,76.46,117500.0,56.5118,56.5562,56.4527,56.4971,117500.0
2012-01-10 09:30:00,77.4,77.98,77.27,77.95,119100.0,57.1916,57.6202,57.0956,57.598,119100.0
2012-01-10 09:40:00,77.94,78.0,77.69,77.74,99600.0,57.5906,57.635,57.4059,57.4429,99600.0
2012-01-10 09:50:00,77.74,77.93,77.5,77.53,74700.0,57.4429,57.5833,57.2655,57.2877,74700.0
2012-01-10 10:00:00,77.57,77.75,77.49,77.5,76100.0,57.3172,57.4502,57.2581,57.2655,76100.0
2012-01-10 10:10:00,77.5,77.66,77.49,77.53,50800.0,57.2655,57.3837,57.2581,57.2877,50800.0
2012-01-10 10:20:00,77.54,77.61,77.41,77.48,84400.0,57.2951,57.3468,57.199,57.2507,84400.0
2012-01-10 10:30:00,77.49,77.7,77.48,77.7,48200.0,57.2581,57.4133,57.2507,57.4133,48200.0
2012-01-10 10:40:00,77.7,77.78,77.7,77.71,37700.0,57.4133,57.4724,57.4133,57.4207,37700.0
2012-01-10 10:50:00,77.71,77.72,77.5,77.63,58500.0,57.4207,57.4281,57.2655,57.3616,58500.0
2012-01-10 11:00:00,77.61,77.61,77.36,77.43,51200.0,57.3468,57.3468,57.1621,57.2138,51200.0
2012-01-10 11:10:00,77.42,77.54,77.37,77.53,68300.0,57.2064,57.2951,57.1695,57.2877,68300.0
2012-01-10 11:20:00,77.53,77.65,77.53,77.55,29900.0,57.2877,57.3764,57.2877,57.3025,29900.0
2012-01-10 11:30:00,77.55,77.64,77.3,77.33,75300.0,57.3025,57.369,57.1177,57.1399,75300.0
2012-01-10 11:40:00,77.34,77.34,77.17,77.23,49700.0,57.1473,57.1473,57.0217,57.066,49700.0
2012-01-10 11:50:00,77.22,77.38,77.21,77.35,46200.0,57.0586,57.1768,57.0512,57.1547,46200.0
2012-01-10 12:00:00,77.35,77.49,77.33,77.47,35500.0,57.1547,57.2581,57.1399,57.2434,35500.0
2012-01-10 12:10:00,77.48,77.48,77.33,77.34,15900.0,57.2507,57.2507,57.1399,57.1473,15900.0
2012-01-10 12:20:00,77.34,77.42,77.16,77.19,46500.0,57.1473,57.2064,57.0143,57.0365,46500.0
2012-01-10 12:30:00,77.19,77.25,77.08,77.25,51200.0,57.0365,57.0808,56.9552,57.0808,51200.0
2012-01-10 12:40:00,77.24,77.32,77.22,77.29,21900.0,57.0734,57.1325,57.0586,57.1103,21900.0
2012-01-10 12:50:00,77.29,77.39,77.22,77.39,70100.0,57.1103,57.1842,57.0586,57.1842,70100.0
2012-01-10 13:00:00,77.38,77.43,77.35,77.39,29600.0,57.1768,57.2138,57.1547,57.1842,29600.0
2012-01-10 13:10:00,77.4,77.48,77.37,77.47,24900.0,57.1916,57.2507,57.1695,57.2434,24900.0
2012-01-10 13:20:00,77.46,77.59,77.45,77.55,55400.0,57.236,57.332,57.2286,57.3025,55400.0
2012-01-10 13:30:00,77.55,77.68,77.55,77.68,55500.0,57.3025,57.3985,57.3025,57.3985,55500.0
2012-01-10 13:40:00,77.68,77.68,77.49,77.5,19800.0,57.3985,57.3985,57.2581,57.2655,19800.0
2012-01-10 13:50:00,77.51,77.62,77.51,77.54,41200.0,57.2729,57.3542,57.2729,57.2951,41200.0
2012-01-10 14:00:00,77.54,77.62,77.48,77.57,51400.0,57.2951,57.3542,57.2507,57.3172,51400.0
2012-01-10 14:10:00,77.57,77.61,77.54,77.59,71100.0,57.3172,57.3468,57.2951,57.332,71100.0
2012-01-10 14:20:00,77.58,77.59,77.5,77.51,31500.0,57.3246,57.332,57.2655,57.2729,31500.0
2012-01-10 14:30:00,77.52,77.69,77.51,77.63,39400.0,57.2803,57.4059,57.2729,57.3616,39400.0
2012-01-10 14:40:00,77.63,77.66,77.57,77.63,40100.0,57.3616,57.3837,57.3172,57.3616,40100.0
2012-01-10 14:50:00,77.63,77.68,77.58,77.64,43700.0,57.3616,57.3985,57.3246,57.369,43700.0
2012-01-10 15:00:00,77.65,77.67,77.58,77.59,63300.0,57.3764,57.3911,57.3246,57.332,63300.0
2012-01-10 15:10:00,77.59,77.75,77.53,77.75,68300.0,57.332,57.4502,57.2877,57.4502,68300.0
2012-01-10 15:20:00,77.74,77.77,77.68,77.75,50300.0,57.4429,57.465,57.3985,57.4502,50300.0
2012-01-10 15:30:00,77.76,77.77,77.7,77.7,107700.0,57.4576,57.465,57.4133,57.4133,107700.0
2012-01-10 15:40:00,77.69,77.77,77.65,77.67,113000.0,57.4059,57.465,57.3764,57.3911,113000.0
2012-01-10 15:50:00,77.68,77.76,77.62,77.71,187400.0,57.3985,57.4576,57.3542,57.4207,187400.0
2012-01-11 09:30:00,77.6,77.76,77.42,77.49,63400.0,57.3394,57.4576,57.2064,57.2581,63400.0
2012-01-11 09:40:00,77.49,77.9,77.47,77.82,94300.0,57.2581,57.5611,57.2434,57.502,94300.0
2012-01-11 09:50:00,77.82,77.99,77.68,77.75,120200.0,57.502,57.6276,57.3985,57.4502,120200.0
2012-01-11 10:00:00,77.73,77.93,77.68,77.93,168300.0,57.4355,57.5833,57.3985,57.5833,168300.0
2012-01-11 10:10:00,77.94,77.94,77.64,77.69,65800.0,57.5906,57.5906,57.369,57.4059,65800.0
2012-01-11 10:20:00,77.69,77.87,77.68,77.82,55800.0,57.4059,57.5389,57.3985,57.502,55800.0
2012-01-11 10:30:00,77.81,78.26,77.8,78.25,79500.0,57.4946,57.8271,57.4872,57.8197,79500.0
2012-01-11 10:40:00,78.29,78.29,78.0,78.03,55600.0,57.8493,57.8493,57.635,57.6571,55600.0
2012-01-11 10:50:00,78.04,78.07,77.82,77.82,40600.0,57.6645,57.6867,57.502,57.502,40600.0
2012-01-11 11:00:00,77.81,77.82,77.5,77.65,100900.0,57.4946,57.502,57.2655,57.3764,100900.0
2012-01-11 11:10:00,77.65,77.75,77.57,77.74,42300.0,57.3764,57.4502,57.3172,57.4429,42300.0
2012-01-11 11:20:00,77.74,77.75,77.45,77.46,47500.0,57.4429,57.4502,57.2286,57.236,47500.0
2012-01-11 11:30:00,77.45,77.59,77.45,77.52,27800.0,57.2286,57.332,57.2286,57.2803,27800.0
2012-01-11 11:40:00,77.52,77.64,77.51,77.63,58100.0,57.2803,57.369,57.2729,57.3616,58100.0
2012-01-11 11:50:00,77.62,77.63,77.5,77.5,35100.0,57.3542,57.3616,57.2655,57.2655,35100.0
2012-01-11 12:00:00,77.5,77.64,77.44,77.48,36800.0,57.2655,57.369,57.2212,57.2507,36800.0
2012-01-11 12:10:00,77.5,77.69,77.5,77.68,20900.0,57.2655,57.4059,57.2655,57.3985,20900.0
2012-01-11 12:20:00,77.68,77.73,77.53,77.56,38500.0,57.3985,57.4355,57.2877,57.3099,38500.0
2012-01-11 12:30:00,77.56,77.59,77.44,77.45,37300.0,57.3099,57.332,57.2212,57.2286,37300.0
2012-01-11 12:40:00,77.46,77.62,77.46,77.54,22800.0,57.236,57.3542,57.236,57.2951,22800.0
2012-01-11 12:50:00,77.53,77.6,77.48,77.48,22600.0,57.2877,57.3394,57.2507,57.2507,22600.0
2012-01-11 13:00:00,77.49,77.67,77.49,77.65,25700.0,57.2581,57.3911,57.2581,57.3764,25700.0
2012-01-11 13:10:00,77.66,77.67,77.56,77.61,24800.0,57.3837,57.3911,57.3099,57.3468,24800.0
2012-01-11 13:20:00,77.61,77.73,77.6,77.73,30100.0,57.3468,57.4355,57.3394,57.4355,30100.0
2012-01-11 13:30:00,77.72,77.93,77.7,77.89,121600.0,57.4281,57.5833,57.4133,57.5537,121600.0
2012-01-11 13:40:00,77.88,78.0,77.87,77.97,68500.0,57.5463,57.635,57.5389,57.6128,68500.0
2012-01-11 13:50:00,77.97,78.01,77.83,77.87,26600.0,57.6128,57.6424,57.5094,57.5389,26600.0
2012-01-11 14:00:00,77.88,77.91,77.75,77.81,28200.0,57.5463,57.5685,57.4502,57.4946,28200.0
2012-01-11 14:10:00,77.81,77.9,77.79,77.9,47800.0,57.4946,57.5611,57.4798,57.5611,47800.0
2012-01-11 14:20:00,77.9,77.91,77.8,77.9,41700.0,57.5611,57.5685,57.4872,57.5611,41700.0
2012-01-11 14:30:00,77.89,78.0,77.85,78.0,57400.0,57.5537,57.635,57.5241,57.635,57400.0
2012-01-11 14:40:00,78.0,78.11,77.85,77.89,82600.0,57.635,57.7163,57.5241,57.5537,82600.0
2012-01-11 14:50:00,77.88,77.91,77.82,77.82,23000.0,57.5463,57.5685,57.502,57.502,23000.0
2012-01-11 15:00:00,77.84,77.89,77.79,77.85,31200.0,57.5167,57.5537,57.4798,57.5241,31200.0
2012-01-11 15:10:00,77.86,77.91,77.78,77.83,46600.0,57.5315,57.5685,57.4724,57.5094,46600.0
2012-01-11 15:20:00,77.82,78.03,77.78,77.95,43500.0,57.502,57.6571,57.4724,57.598,43500.0
2012-01-11 15:30:00,77.94,78.01,77.82,78.01,52500.0,57.5906,57.6424,57.502,57.6424,52500.0
2012-01-11 15:40:00,78.0,78.06,77.96,78.01,76300.0,57.635,57.6793,57.6054,57.6424,76300.0
2012-01-11 15:50:00,78.02,78.06,77.93,77.98,101200.0,57.6498,57.6793,57.5833,57.6202,101200.0
2012-01-12 09:30:00,78.31,78.31,77.87,77.87,38100.0,57.864,57.864,57.5389,57.5389,38100.0
2012-01-12 09:40:00,77.88,77.93,77.53,77.88,59100.0,57.5463,57.5833,57.2877,57.5463,59100.0
2012-01-12 09:50:00,77.85,77.94,77.7,77.7,76600.0,57.5241,57.5906,57.4133,57.4133,76600.0
2012-01-12 10:00:00,77.71,77.71,77.37,77.43,84400.0,57.4207,57.4207,57.1695,57.2138,84400.0
2012-01-12 10:10:00,77.43,77.49,77.2,77.34,81900.0,57.2138,57.2581,57.0438,57.1473,81900.0
2012-01-12 10:20:00,77.33,77.47,77.29,77.44,56000.0,57.1399,57.2434,57.1103,57.2212,56000.0
2012-01-12 10:30:00,77.44,77.54,77.41,77.53,49400.0,57.2212,57.2951,57.199,57.2877,49400.0
2012-01-12 10:40:00,77.53,77.64,77.45,77.45,62300.0,57.2877,57.369,57.2286,57.2286,62300.0
2012-01-12 10:50:00,77.43,77.59,77.39,77.42,64500.0,57.2138,57.332,57.1842,57.2064,64500.0
2012-01-12 11:00:00,77.44,77.59,77.38,77.57,44900.0,57.2212,57.332,57.1768,57.3172,44900.0
2012-01-12 11:10:00,77.59,77.59,77.47,77.52,48600.0,57.332,57.332,57.2434,57.2803,48600.0
2012-01-12 11:20:00,77.52,77.68,77.46,77.63,66400.0,57.2803,57.3985,57.236,57.3616,66400.0
2012-01-12 11:30:00,77.63,77.83,77.61,77.83,60800.0,57.3616,57.5094,57.3468,57.5094,60800.0
2012-01-12 11:40:00,77.8,77.86,77.74,77.79,28900.0,57.4872,57.5315,57.4429,57.4798,28900.0
2012-01-12 11:50:00,77.79,77.82,77.61,77.65,32700.0,57.4798,57.502,57.3468,57.3764,32700.0
2012-01-12 12:00:00,77.65,77.78,77.64,77.7,30700.0,57.3764,57.4724,57.369,57.4133,30700.0
2012-01-12 12:10:00,77.71,77.87,77.71,77.84,29800.0,57.4207,57.5389,57.4207,57.5167,29800.0
2012-01-12 12:20:00,77.84,78.0,77.83,77.97,77500.0,57.5167,57.635,57.5094,57.6128,77500.0
2012-01-12 12:30:00,77.98,78.06,77.95,78.01,36500.0,57.6202,57.6793,57.598,57.6424,36500.0
2012-01-12 12:40:00,78.01,78.04,77.99,78.0,21700.0,57.6424,57.6645,57.6276,57.635,21700.0
2012-01-12 12:50:00,78.0,78.01,77.91,77.96,30700.0,57.635,57.6424,57.5685,57.6054,30700.0
2012-01-12 13:00:00,77.96,78.04,77.95,78.01,22800.0,57.6054,57.6645,57.598,57.6424,22800.0
2012-01-12 13:10:00,78.02,78.06,77.88,77.89,26900.0,57.6498,57.6793,57.5463,57.5537,26900.0
2012-01-12 13:20:00,77.88,77.93,77.86,77.87,14700.0,57.5463,57.5833,57.5315,57.5389,14700.0
2012-01-12 13:30:00,77.88,78.01,77.79,77.79,29500.0,57.5463,57.6424,57.4798,57.4798,29500.0
2012-01-12 13:40:00,77.8,78.02,77.77,78.01,24100.0,57.4872,57.6498,57.465,57.6424,24100.0
2012-01-12 13:50:00,78.0,78.22,77.97,78.18,41600.0,57.635,57.7975,57.6128,57.768,41600.0
2012-01-12 14:00:00,78.16,78.25,78.13,78.13,24100.0,57.7532,57.8197,57.731,57.731,24100.0
2012-01-12 14:10:00,78.14,78.24,78.1,78.19,31100.0,57.7384,57.8123,57.7089,57.7754,31100.0
2012-01-12 14:20:00,78.18,78.3,78.14,78.3,31800.0,57.768,57.8566,57.7384,57.8566,31800.0
2012-01-12 14:30:00,78.28,78.5,78.24,78.44,52900.0,57.8419,58.0044,57.8123,57.9601,52900.0
2012-01-12 14:40:00,78.43,78.45,78.28,78.29,28300.0,57.9527,57.9675,57.8419,57.8493,28300.0
2012-01-12 14:50:00,78.28,78.34,78.24,78.32,34900.0,57.8419,57.8862,57.8123,57.8714,34900.0
2012-01-12 15:00:00,78.32,78.37,78.23,78.36,31300.0,57.8714,57.9084,57.8049,57.901,31300.0
2012-01-12 15:10:00,78.35,78.44,78.26,78.42,58500.0,57.8936,57.9601,57.8271,57.9453,58500.0
2012-01-12 15:20:00,78.42,78.47,78.27,78.27,41600.0,57.9453,57.9823,57.8345,57.8345,41600.0
2012-01-12 15:30:00,78.28,78.33,78.23,78.31,66800.0,57.8419,57.8788,57.8049,57.864,66800.0
2012-01-12 15:40:00,78.31,78.43,78.28,78.36,71700.0,57.864,57.9527,57.8419,57.901,71700.0
2012-01-12 15:50:00,78.35,78.35,78.24,78.25,115800.0,57.8936,57.8936,57.8123,57.8197,115800.0
2012-01-13 09:30:00,77.49,77.49,76.23,76.4,201200.0,57.2581,57.2581,56.3271,56.4527,201200.0
2012-01-13 09:40:00,76.39,76.43,75.73,76.05,242900.0,56.4453,56.4749,55.9576,56.1941,242900.0
2012-01-13 09:50:00,76.03,76.2,75.78,75.99,115800.0,56.1793,56.3049,55.9946,56.1498,115800.0
2012-01-13 10:00:00,76.0,76.01,75.28,75.29,172100.0,56.1572,56.1645,55.6251,55.6325,172100.0
2012-01-13 10:10:00,75.28,75.4,74.99,75.2,191500.0,55.6251,55.7138,55.4109,55.566,191500.0
2012-01-13 10:20:00,75.2,75.59,75.12,75.39,69700.0,55.566,55.8542,55.5069,55.7064,69700.0
2012-01-13 10:30:00,75.39,75.71,75.34,75.51,87100.0,55.7064,55.9429,55.6695,55.7951,87100.0
2012-01-13 10:40:00,75.48,75.64,75.35,75.41,78300.0,55.7729,55.8911,55.6769,55.7212,78300.0
2012-01-13 10:50:00,75.41,75.57,75.34,75.54,86100.0,55.7212,55.8394,55.6695,55.8173,86100.0
2012-01-13 11:00:00,75.52,75.85,75.48,75.65,54800.0,55.8025,56.0463,55.7729,55.8985,54800.0
2012-01-13 11:10:00,75.66,75.86,75.6,75.8,69000.0,55.9059,56.0537,55.8616,56.0094,69000.0
2012-01-13 11:20:00,75.8,75.98,75.8,75.87,72200.0,56.0094,56.1424,56.0094,56.0611,72200.0
2012-01-13 11:30:00,75.88,75.94,75.83,75.9,53100.0,56.0685,56.1128,56.0315,56.0833,53100.0
2012-01-13 11:40:00,75.9,76.12,75.89,76.12,38900.0,56.0833,56.2458,56.0759,56.2458,38900.0
2012-01-13 11:50:00,76.14,76.24,76.03,76.08,46900.0,56.2606,56.3345,56.1793,56.2163,46900.0
2012-01-13 12:00:00,76.07,76.08,75.86,75.92,33800.0,56.2089,56.2163,56.0537,56.098,33800.0
2012-01-13 12:10:00,75.92,75.93,75.64,75.66,43700.0,56.098,56.1054,55.8911,55.9059,43700.0
2012-01-13 12:20:00,75.67,75.78,75.43,75.52,45400.0,55.9133,55.9946,55.736,55.8025,45400.0
2012-01-13 12:30:00,75.52,75.64,75.51,75.61,38300.0,55.8025,55.8911,55.7951,55.869,38300.0
2012-01-13 12:40:00,75.61,75.88,75.6,75.84,39500.0,55.869,56.0685,55.8616,56.0389,39500.0
2012-01-13 12:50:00,75.86,75.95,75.76,75.88,46000.0,56.0537,56.1202,55.9798,56.0685,46000.0
2012-01-13 13:00:00,75.86,75.86,75.56,75.69,42300.0,56.0537,56.0537,55.832,55.9281,42300.0
2012-01-13 13:10:00,75.67,75.72,75.57,75.67,39400.0,55.9133,55.9503,55.8394,55.9133,39400.0
2012-01-13 13:20:00,75.68,75.68,75.6,75.66,40600.0,55.9207,55.9207,55.8616,55.9059,40600.0
2012-01-13 13:30:00,75.65,75.67,75.54,75.61,33700.0,55.8985,55.9133,55.8173,55.869,33700.0
2012-01-13 13:40:00,75.61,75.7,75.49,75.69,33300.0,55.869,55.9355,55.7803,55.9281,33300.0
2012-01-13 13:50:00,75.68,75.92,75.64,75.9,75100.0,55.9207,56.098,55.8911,56.0833,75100.0
2012-01-13 14:00:00,75.9,75.94,75.71,75.74,24100.0,56.0833,56.1128,55.9429,55.965,24100.0
2012-01-13 14:10:00,75.74,75.96,75.74,75.88,27700.0,55.965,56.1276,55.965,56.0685,27700.0
2012-01-13 14:20:00,75.89,76.06,75.89,76.01,23400.0,56.0759,56.2015,56.0759,56.1645,23400.0
2012-01-13 14:30:00,76.0,76.15,75.98,76.15,48900.0,56.1572,56.268,56.1424,56.268,48900.0
2012-01-13 14:40:00,76.14,76.17,76.09,76.14,35200.0,56.2606,56.2828,56.2237,56.2606,35200.0
2012-01-13 14:50:00,76.14,76.33,76.09,76.29,35700.0,56.2606,56.401,56.2237,56.3714,35700.0
2012-01-13 15:00:00,76.29,76.58,76.29,76.58,65800.0,56.3714,56.5857,56.3714,56.5857,65800.0
2012-01-13 15:10:00,76.55,76.59,76.46,76.49,54000.0,56.5636,56.5931,56.4971,56.5192,54000.0
2012-01-13 15:20:00,76.49,76.6,76.47,76.58,39200.0,56.5192,56.6005,56.5044,56.5857,39200.0
2012-01-13 15:30:00,76.58,76.69,76.54,76.58,54000.0,56.5857,56.667,56.5562,56.5857,54000.0
2012-01-13 15:40:00,76.59,76.66,76.52,76.56,86600.0,56.5931,56.6448,56.5414,56.5709,86600.0
2012-01-13 15:50:00,76.55,76.61,76.43,76.51,87800.0,56.5636,56.6079,56.4749,56.534,87800.0
2012-01-17 09:30:00,77.14,77.23,76.39,76.69,137300.0,56.9995,57.066,56.4453,56.667,137300.0
2012-01-17 09:40:00,76.7,76.7,75.86,75.86,151100.0,56.6744,56.6744,56.0537,56.0537,151100.0
2012-01-17 09:50:00,75.87,75.93,75.52,75.64,151900.0,56.0611,56.1054,55.8025,55.8911,151900.0
2012-01-17 10:00:00,75.64,75.7,75.36,75.41,108200.0,55.8911,55.9355,55.6843,55.7212,108200.0
2012-01-17 10:10:00,75.39,75.4,75.07,75.07,126200.0,55.7064,55.7138,55.47,55.47,126200.0
2012-01-17 10:20:00,75.07,75.18,75.0,75.01,128400.0,55.47,55.5512,55.4182,55.4256,128400.0
2012-01-17 10:30:00,75.03,75.27,75.02,75.27,82400.0,55.4404,55.6177,55.433,55.6177,82400.0
2012-01-17 10:40:00,75.26,75.38,75.19,75.22,51600.0,55.6104,55.699,55.5586,55.5808,51600.0
2012-01-17 10:50:00,75.22,75.43,75.2,75.39,56500.0,55.5808,55.736,55.566,55.7064,56500.0
2012-01-17 11:00:00,75.39,75.47,75.37,75.47,42400.0,55.7064,55.7655,55.6916,55.7655,42400.0
2012-01-17 11:10:00,75.47,75.59,75.42,75.53,43000.0,55.7655,55.8542,55.7286,55.8099,43000.0
2012-01-17 11:20:00,75.54,75.64,75.51,75.62,35000.0,55.8173,55.8911,55.7951,55.8764,35000.0
2012-01-17 11:30:00,75.63,75.8,75.63,75.73,20500.0,55.8838,56.0094,55.8838,55.9576,20500.0
2012-01-17 11:40:00,75.76,75.82,75.71,75.78,29800.0,55.9798,56.0242,55.9429,55.9946,29800.0
2012-01-17 11:50:00,75.77,75.82,75.71,75.78,19800.0,55.9872,56.0242,55.9429,55.9946,19800.0
2012-01-17 12:00:00,75.8,75.81,75.72,75.78,28000.0,56.0094,56.0168,55.9503,55.9946,28000.0
2012-01-17 12:10:00,75.8,75.92,75.73,75.92,38400.0,56.0094,56.098,55.9576,56.098,38400.0
2012-01-17 12:20:00,75.9,75.97,75.86,75.89,30000.0,56.0833,56.135,56.0537,56.0759,30000.0
2012-01-17 12:30:00,75.9,75.92,75.67,75.71,42900.0,56.0833,56.098,55.9133,55.9429,42900.0
2012-01-17 12:40:00,75.74,75.86,75.73,75.8,22400.0,55.965,56.0537,55.9576,56.0094,22400.0
2012-01-17 12:50:00,75.81,75.96,75.78,75.92,35800.0,56.0168,56.1276,55.9946,56.098,35800.0
2012-01-17 13:00:00,75.91,75.97,75.86,75.9,77200.0,56.0907,56.135,56.0537,56.0833,77200.0
2012-01-17 13:10:00,75.9,76.01,75.89,75.99,54700.0,56.0833,56.1645,56.0759,56.1498,54700.0
2012-01-17 13:20:00,75.98,76.03,75.95,76.0,20900.0,56.1424,56.1793,56.1202,56.1572,20900.0
2012-01-17 13:30:00,75.98,76.01,75.93,75.96,45700.0,56.1424,56.1645,56.1054,56.1276,45700.0
2012-01-17 13:40:00,75.98,76.12,75.94,76.1,34600.0,56.1424,56.2458,56.1128,56.231,34600.0
2012-01-17 13:50:00,76.1,76.11,75.96,75.99,39500.0,56.231,56.2384,56.1276,56.1498,39500.0
2012-01-17 14:00:00,75.97,76.1,75.97,75.99,55100.0,56.135,56.231,56.135,56.1498,55100.0
2012-01-17 14:10:00,75.99,76.06,75.92,76.06,35200.0,56.1498,56.2015,56.098,56.2015,35200.0
2012-01-17 14:20:00,76.08,76.21,76.07,76.14,42300.0,56.2163,56.3123,56.2089,56.2606,42300.0
2012-01-17 14:30:00,76.13,76.16,75.96,75.96,34200.0,56.2532,56.2754,56.1276,56.1276,34200.0
2012-01-17 14:40:00,75.96,76.07,75.94,76.02,45500.0,56.1276,56.2089,56.1128,56.1719,45500.0
2012-01-17 14:50:00,76.03,76.13,75.99,76.11,33700.0,56.1793,56.2532,56.1498,56.2384,33700.0
2012-01-17 15:00:00,76.1,76.16,76.02,76.05,40900.0,56.231,56.2754,56.1719,56.1941,40900.0
2012-01-17 15:10:00,76.02,76.11,75.99,76.0,48700.0,56.1719,56.2384,56.1498,56.1572,48700.0
2012-01-17 15:20:00,76.01,76.14,75.95,76.14,72800.0,56.1645,56.2606,56.1202,56.2606,72800.0
2012-01-17 15:30:00,76.13,76.27,76.07,76.26,87600.0,56.2532,56.3567,56.2089,56.3493,87600.0
2012-01-17 15:40:00,76.26,76.49,76.24,76.41,202000.0,56.3493,56.5192,56.3345,56.4601,202000.0
2012-01-17 15:50:00,76.42,76.42,76.21,76.26,280800.0,56.4675,56.4675,56.3123,56.3493,280800.0
2012-01-18 09:30:00,76.0,76.15,75.8,76.05,105500.0,56.1572,56.268,56.0094,56.1941,105500.0
2012-01-18 09:40:00,76.03,76.38,75.89,76.38,108800.0,56.1793,56.4379,56.0759,56.4379,108800.0
2012-01-18 09:50:00,76.33,76.48,76.31,76.37,52400.0,56.401,56.5118,56.3862,56.4306,52400.0
2012-01-18 10:00:00,76.37,76.58,76.37,76.53,80000.0,56.4306,56.5857,56.4306,56.5488,80000.0
2012-01-18 10:10:00,76.55,76.55,76.28,76.43,81500.0,56.5636,56.5636,56.364,56.4749,81500.0
2012-01-18 10:20:00,76.43,76.65,76.4,76.64,61000.0,56.4749,56.6374,56.4527,56.6301,61000.0
2012-01-18 10:30:00,76.62,76.68,76.37,76.39,89700.0,56.6153,56.6596,56.4306,56.4453,89700.0
2012-01-18 10:40:00,76.4,76.55,76.37,76.45,71000.0,56.4527,56.5636,56.4306,56.4897,71000.0
2012-01-18 10:50:00,76.44,76.58,76.41,76.48,36400.0,56.4823,56.5857,56.4601,56.5118,36400.0
2012-01-18 11:00:00,76.48,76.55,76.2,76.25,76000.0,56.5118,56.5636,56.3049,56.3419,76000.0
2012-01-18 11:10:00,76.26,76.33,75.98,76.0,42500.0,56.3493,56.401,56.1424,56.1572,42500.0
2012-01-18 11:20:00,76.0,76.1,75.78,75.78,77200.0,56.1572,56.231,55.9946,55.9946,77200.0
2012-01-18 11:30:00,75.78,75.87,75.56,75.72,151000.0,55.9946,56.0611,55.832,55.9503,151000.0
2012-01-18 11:40:00,75.72,75.93,75.72,75.84,25800.0,55.9503,56.1054,55.9503,56.0389,25800.0
2012-01-18 11:50:00,75.8,75.82,75.54,75.68,45000.0,56.0094,56.0242,55.8173,55.9207,45000.0
2012-01-18 12:00:00,75.67,75.78,75.67,75.74,23900.0,55.9133,55.9946,55.9133,55.965,23900.0
2012-01-18 12:10:00,75.74,75.88,75.74,75.85,54800.0,55.965,56.0685,55.965,56.0463,54800.0
2012-01-18 12:20:00,75.85,76.05,75.85,75.98,63900.0,56.0463,56.1941,56.0463,56.1424,63900.0
2012-01-18 12:30:00,75.98,76.05,75.94,75.98,28400.0,56.1424,56.1941,56.1128,56.1424,28400.0
2012-01-18 12:40:00,75.98,76.18,75.94,76.14,20900.0,56.1424,56.2902,56.1128,56.2606,20900.0
2012-01-18 12:50:00,76.14,76.15,76.08,76.09,15100.0,56.2606,56.268,56.2163,56.2237,15100.0
2012-01-18 13:00:00,76.11,76.11,75.91,75.98,29500.0,56.2384,56.2384,56.0907,56.1424,29500.0
2012-01-18 13:10:00,75.97,76.05,75.8,75.81,37800.0,56.135,56.1941,56.0094,56.0168,37800.0
2012-01-18 13:20:00,75.81,75.9,75.74,75.87,30600.0,56.0168,56.0833,55.965,56.0611,30600.0
2012-01-18 13:30:00,75.88,75.99,75.79,75.8,21400.0,56.0685,56.1498,56.002,56.0094,21400.0
2012-01-18 13:40:00,75.8,75.82,75.68,75.69,28900.0,56.0094,56.0242,55.9207,55.9281,28900.0
2012-01-18 13:50:00,75.68,75.68,75.47,75.57,49800.0,55.9207,55.9207,55.7655,55.8394,49800.0
2012-01-18 14:00:00,75.57,75.71,75.54,75.67,59000.0,55.8394,55.9429,55.8173,55.9133,59000.0
2012-01-18 14:10:00,75.67,75.85,75.65,75.76,36200.0,55.9133,56.0463,55.8985,55.9798,36200.0
2012-01-18 14:20:00,75.76,75.79,75.63,75.74,37500.0,55.9798,56.002,55.8838,55.965,37500.0
2012-01-18 14:30:00,75.73,75.74,75.48,75.53,58600.0,55.9576,55.965,55.7729,55.8099,58600.0
2012-01-18 14:40:00,75.52,75.67,75.52,75.59,41300.0,55.8025,55.9133,55.8025,55.8542,41300.0
2012-01-18 14:50:00,75.59,75.66,75.49,75.66,58300.0,55.8542,55.9059,55.7803,55.9059,58300.0
2012-01-18 15:00:00,75.66,75.88,75.65,75.88,86200.0,55.9059,56.0685,55.8985,56.0685,86200.0
2012-01-18 15:10:00,75.88,76.07,75.88,75.9,96400.0,56.0685,56.2089,56.0685,56.0833,96400.0
2012-01-18 15:20:00,75.93,76.12,75.93,76.02,75700.0,56.1054,56.2458,56.1054,56.1719,75700.0
2012-01-18 15:30:00,76.02,76.17,76.02,76.14,83700.0,56.1719,56.2828,56.1719,56.2606,83700.0
2012-01-18 15:40:00,76.15,76.33,76.14,76.21,138300.0,56.268,56.401,56.2606,56.3123,138300.0
2012-01-18 15:50:00,76.21,76.33,76.21,76.31,223500.0,56.3123,56.401,56.3123,56.3862,223500.0
2012-01-19 09:30:00,76.93,77.14,76.69,76.74,259500.0,56.8443,56.9995,56.667,56.7039,259500.0
2012-01-19 09:40:00,76.7,76.77,76.49,76.7,173200.0,56.6744,56.7261,56.5192,56.6744,173200.0
2012-01-19 09:50:00,76.69,76.79,76.56,76.7,76000.0,56.667,56.7409,56.5709,56.6744,76000.0
2012-01-19 10:00:00,76.69,76.96,76.32,76.36,152600.0,56.667,56.8665,56.3936,56.4232,152600.0
2012-01-19 10:10:00,76.34,76.46,76.22,76.44,102200.0,56.4084,56.4971,56.3197,56.4823,102200.0
2012-01-19 10:20:00,76.45,76.69,76.39,76.65,81600.0,56.4897,56.667,56.4453,56.6374,81600.0
2012-01-19 10:30:00,76.62,76.74,76.59,76.72,59500.0,56.6153,56.7039,56.5931,56.6892,59500.0
2012-01-19 10:40:00,76.74,76.92,76.73,76.92,97200.0,56.7039,56.837,56.6966,56.837,97200.0
2012-01-19 10:50:00,76.92,77.29,76.92,77.17,132100.0,56.837,57.1103,56.837,57.0217,132100.0
2012-01-19 11:00:00,77.2,77.31,77.09,77.24,85900.0,57.0438,57.1251,56.9626,57.0734,85900.0
2012-01-19 11:10:00,77.24,77.24,77.09,77.15,78100.0,57.0734,57.0734,56.9626,57.0069,78100.0
2012-01-19 11:20:00,77.16,77.25,77.16,77.23,78300.0,57.0143,57.0808,57.0143,57.066,78300.0
2012-01-19 11:30:00,77.24,77.33,77.19,77.32,148900.0,57.0734,57.1399,57.0365,57.1325,148900.0
2012-01-19 11:40:00,77.32,77.46,77.3,77.31,112200.0,57.1325,57.236,57.1177,57.1251,112200.0
2012-01-19 11:50:00,77.31,77.34,77.19,77.32,72200.0,57.1251,57.1473,57.0365,57.1325,72200.0
2012-01-19 12:00:00,77.31,77.43,77.31,77.36,77300.0,57.1251,57.2138,57.1251,57.1621,77300.0
2012-01-19 12:10:00,77.36,77.51,77.36,77.39,68700.0,57.1621,57.2729,57.1621,57.1842,68700.0
2012-01-19 12:20:00,77.38,77.41,77.2,77.24,79100.0,57.1768,57.199,57.0438,57.0734,79100.0
2012-01-19 12:30:00,77.23,77.3,77.08,77.26,82200.0,57.066,57.1177,56.9552,57.0882,82200.0
2012-01-19 12:40:00,77.26,77.37,77.26,77.35,72000.0,57.0882,57.1695,57.0882,57.1547,72000.0
2012-01-19 12:50:00,77.33,77.49,77.33,77.36,38900.0,57.1399,57.2581,57.1399,57.1621,38900.0
2012-01-19 13:00:00,77.36,77.56,77.34,77.56,75700.0,57.1621,57.3099,57.1473,57.3099,75700.0
2012-01-19 13:10:00,77.57,77.58,77.42,77.54,80600.0,57.3172,57.3246,57.2064,57.2951,80600.0
2012-01-19 13:20:00,77.53,77.63,77.53,77.62,58200.0,57.2877,57.3616,57.2877,57.3542,58200.0
2012-01-19 13:30:00,77.65,77.68,77.49,77.53,67000.0,57.3764,57.3985,57.2581,57.2877,67000.0
2012-01-19 13:40:00,77.53,77.54,77.42,77.52,60300.0,57.2877,57.2951,57.2064,57.2803,60300.0
2012-01-19 13:50:00,77.53,77.77,77.52,77.73,80200.0,57.2877,57.465,57.2803,57.4355,80200.0
2012-01-19 14:00:00,77.72,77.81,77.69,77.76,76700.0,57.4281,57.4946,57.4059,57.4576,76700.0
2012-01-19 14:10:00,77.77,77.83,77.69,77.71,70100.0,57.465,57.5094,57.4059,57.4207,70100.0
2012-01-19 14:20:00,77.72,77.94,77.66,77.86,87800.0,57.4281,57.5906,57.3837,57.5315,87800.0
2012-01-19 14:30:00,77.86,77.88,77.59,77.59,104300.0,57.5315,57.5463,57.332,57.332,104300.0
2012-01-19 14:40:00,77.6,77.61,77.4,77.44,104400.0,57.3394,57.3468,57.1916,57.2212,104400.0
2012-01-19 14:50:00,77.44,77.6,77.44,77.52,73900.0,57.2212,57.3394,57.2212,57.2803,73900.0
2012-01-19 15:00:00,77.51,77.64,77.48,77.58,59800.0,57.2729,57.369,57.2507,57.3246,59800.0
2012-01-19 15:10:00,77.58,77.67,77.51,77.66,86900.0,57.3246,57.3911,57.2729,57.3837,86900.0
2012-01-19 15:20:00,77.65,77.87,77.65,77.77,92800.0,57.3764,57.5389,57.3764,57.465,92800.0
2012-01-19 15:30:00,77.78,77.9,77.67,77.88,139300.0,57.4724,57.5611,57.3911,57.5463,139300.0
2012-01-19 15:40:00,77.88,78.09,77.83,77.85,181500.0,57.5463,57.7015,57.5094,57.5241,181500.0
2012-01-19 15:50:00,77.84,77.98,77.75,77.92,327100.0,57.5167,57.6202,57.4502,57.5759,327100.0
2012-01-20 09:30:00,78.15,78.22,77.66,77.74,365500.0,57.7458,57.7975,57.3837,57.4429,365500.0
2012-01-20 09:40:00,77.75,77.97,77.51,77.91,130300.0,57.4502,57.6128,57.2729,57.5685,130300.0
2012-01-20 09:50:00,77.91,78.07,77.35,77.55,84600.0,57.5685,57.6867,57.1547,57.3025,84600.0
2012-01-20 10:00:00,77.62,77.69,77.17,77.34,92800.0,57.3542,57.4059,57.0217,57.1473,92800.0
2012-01-20 10:10:00,77.34,77.42,76.88,76.9,66800.0,57.1473,57.2064,56.8074,56.8222,66800.0
2012-01-20 10:20:00,76.9,77.01,76.74,76.87,83000.0,56.8222,56.9035,56.7039,56.8,83000.0
2012-01-20 10:30:00,76.86,76.99,76.79,76.84,55300.0,56.7926,56.8887,56.7409,56.7778,55300.0
2012-01-20 10:40:00,76.84,77.01,76.72,76.75,65400.0,56.7778,56.9035,56.6892,56.7113,65400.0
2012-01-20 10:50:00,76.75,76.77,76.64,76.65,59900.0,56.7113,56.7261,56.6301,56.6374,59900.0
2012-01-20 11:00:00,76.67,76.74,76.58,76.69,49500.0,56.6522,56.7039,56.5857,56.667,49500.0
2012-01-20 11:10:00,76.71,76.89,76.63,76.87,29100.0,56.6818,56.8148,56.6227,56.8,29100.0
2012-01-20 11:20:00,76.89,77.08,76.87,77.06,23900.0,56.8148,56.9552,56.8,56.9404,23900.0
2012-01-20 11:30:00,77.04,77.05,76.9,77.04,20700.0,56.9256,56.933,56.8222,56.9256,20700.0
2012-01-20 11:40:00,77.06,77.16,77.06,77.12,17500.0,56.9404,57.0143,56.9404,56.9847,17500.0
2012-01-20 11:50:00,77.11,77.16,77.09,77.13,17200.0,56.9773,57.0143,56.9626,56.9921,17200.0
2012-01-20 12:00:00,77.13,77.19,77.12,77.14,14500.0,56.9921,57.0365,56.9847,56.9995,14500.0
2012-01-20 12:10:00,77.15,77.26,77.14,77.15,12400.0,57.0069,57.0882,56.9995,57.0069,12400.0
2012-01-20 12:20:00,77.19,77.22,77.14,77.14,14400.0,57.0365,57.0586,56.9995,56.9995,14400.0
2012-01-20 12:30:00,77.16,77.2,77.13,77.14,13500.0,57.0143,57.0438,56.9921,56.9995,13500.0
2012-01-20 12:40:00,77.14,77.18,77.09,77.12,17700.0,56.9995,57.0291,56.9626,56.9847,17700.0
2012-01-20 12:50:00,77.13,77.13,77.04,77.07,18800.0,56.9921,56.9921,56.9256,56.9478,18800.0
2012-01-20 13:00:00,77.06,77.22,77.06,77.22,14600.0,56.9404,57.0586,56.9404,57.0586,14600.0
2012-01-20 13:10:00,77.2,77.21,77.16,77.2,11900.0,57.0438,57.0512,57.0143,57.0438,11900.0
2012-01-20 13:20:00,77.2,77.28,77.12,77.23,17400.0,57.0438,57.103,56.9847,57.066,17400.0
2012-01-20 13:30:00,77.23,77.26,77.19,77.25,19700.0,57.066,57.0882,57.0365,57.0808,19700.0
2012-01-20 13:40:00,77.25,77.37,77.25,77.26,16200.0,57.0808,57.1695,57.0808,57.0882,16200.0
2012-01-20 13:50:00,77.26,77.27,77.19,77.2,33000.0,57.0882,57.0956,57.0365,57.0438,33000.0
2012-01-20 14:00:00,77.21,77.21,77.04,77.06,34600.0,57.0512,57.0512,56.9256,56.9404,34600.0
2012-01-20 14:10:00,77.06,77.15,77.05,77.13,22100.0,56.9404,57.0069,56.933,56.9921,22100.0
2012-01-20 14:20:00,77.14,77.25,77.09,77.19,33100.0,56.9995,57.0808,56.9626,57.0365,33100.0
2012-01-20 14:30:00,77.19,77.24,77.12,77.14,27500.0,57.0365,57.0734,56.9847,56.9995,27500.0
2012-01-20 14:40:00,77.15,77.15,76.97,77.02,34800.0,57.0069,57.0069,56.8739,56.9108,34800.0
2012-01-20 14:50:00,77.02,77.05,76.91,76.92,67700.0,56.9108,56.933,56.8296,56.837,67700.0
2012-01-20 15:00:00,76.92,76.94,76.76,76.79,73300.0,56.837,56.8517,56.7187,56.7409,73300.0
2012-01-20 15:10:00,76.78,77.01,76.71,77.01,56200.0,56.7335,56.9035,56.6818,56.9035,56200.0
2012-01-20 15:20:00,77.02,77.06,77.01,77.03,46000.0,56.9108,56.9404,56.9035,56.9182,46000.0
2012-01-20 15:30:00,77.03,77.09,77.03,77.08,77700.0,56.9182,56.9626,56.9182,56.9552,77700.0
2012-01-20 15:40:00,77.08,77.34,77.07,77.28,130800.0,56.9552,57.1473,56.9478,57.103,130800.0
2012-01-20 15:50:00,77.29,77.37,77.25,77.26,156900.0,57.1103,57.1695,57.0808,57.0882,156900.0
2012-01-23 09:30:00,77.49,77.5,77.11,77.19,40600.0,57.2581,57.2655,56.9773,57.0365,40600.0
2012-01-23 09:40:00,77.2,77.57,77.01,77.57,68900.0,57.0438,57.3172,56.9035,57.3172,68900.0
2012-01-23 09:50:00,77.56,77.69,77.41,77.41,142000.0,57.3099,57.4059,57.199,57.199,142000.0
2012-01-23 10:00:00,77.4,77.47,77.09,77.11,135200.0,57.1916,57.2434,56.9626,56.9773,135200.0
2012-01-23 10:10:00,77.12,77.35,77.11,77.27,58300.0,56.9847,57.1547,56.9773,57.0956,58300.0
2012-01-23 10:20:00,77.27,77.27,76.91,76.93,71100.0,57.0956,57.0956,56.8296,56.8443,71100.0
2012-01-23 10:30:00,76.93,77.05,76.92,76.99,42200.0,56.8443,56.933,56.837,56.8887,42200.0
2012-01-23 10:40:00,76.99,77.07,76.89,77.0,64000.0,56.8887,56.9478,56.8148,56.8961,64000.0
2012-01-23 10:50:00,76.99,77.0,76.79,76.79,36300.0,56.8887,56.8961,56.7409,56.7409,36300.0
2012-01-23 11:00:00,76.79,76.79,76.54,76.59,50000.0,56.7409,56.7409,56.5562,56.5931,50000.0
2012-01-23 11:10:00,76.59,76.59,76.43,76.47,39400.0,56.5931,56.5931,56.4749,56.5044,39400.0
2012-01-23 11:20:00,76.47,76.54,76.31,76.52,62400.0,56.5044,56.5562,56.3862,56.5414,62400.0
2012-01-23 11:30:00,76.52,76.62,76.21,76.26,106200.0,56.5414,56.6153,56.3123,56.3493,106200.0
2012-01-23 11:40:00,76.25,76.26,76.0,76.07,70000.0,56.3419,56.3493,56.1572,56.2089,70000.0
2012-01-23 11:50:00,76.05,76.22,76.03,76.07,39800.0,56.1941,56.3197,56.1793,56.2089,39800.0
2012-01-23 12:00:00,76.09,76.09,75.8,75.84,59200.0,56.2237,56.2237,56.0094,56.0389,59200.0
2012-01-23 12:10:00,75.84,76.01,75.81,76.01,49100.0,56.0389,56.1645,56.0168,56.1645,49100.0
2012-01-23 12:20:00,75.99,76.08,75.94,76.01,42900.0,56.1498,56.2163,56.1128,56.1645,42900.0
2012-01-23 12:30:00,76.01,76.14,75.83,75.93,68400.0,56.1645,56.2606,56.0315,56.1054,68400.0
2012-01-23 12:40:00,75.93,76.05,75.85,75.88,39100.0,56.1054,56.1941,56.0463,56.0685,39100.0
2012-01-23 12:50:00,75.92,76.01,75.89,75.99,33000.0,56.098,56.1645,56.0759,56.1498,33000.0
2012-01-23 13:00:00,76.01,76.08,75.92,76.01,47300.0,56.1645,56.2163,56.098,56.1645,47300.0
2012-01-23 13:10:00,76.0,76.04,75.89,75.92,32400.0,56.1572,56.1867,56.0759,56.098,32400.0
2012-01-23 13:20:00,75.92,76.01,75.88,75.99,34600.0,56.098,56.1645,56.0685,56.1498,34600.0
2012-01-23 13:30:00,76.0,76.0,75.89,75.92,52300.0,56.1572,56.1572,56.0759,56.098,52300.0
2012-01-23 13:40:00,75.92,76.0,75.84,75.93,41300.0,56.098,56.1572,56.0389,56.1054,41300.0
2012-01-23 13:50:00,75.95,75.98,75.73,75.83,87000.0,56.1202,56.1424,55.9576,56.0315,87000.0
2012-01-23 14:00:00,75.84,75.85,75.76,75.85,47400.0,56.0389,56.0463,55.9798,56.0463,47400.0
2012-01-23 14:10:00,75.85,75.86,75.79,75.8,62400.0,56.0463,56.0537,56.002,56.0094,62400.0
2012-01-23 14:20:00,75.79,75.85,75.69,75.75,58700.0,56.002,56.0463,55.9281,55.9724,58700.0
2012-01-23 14:30:00,75.75,76.03,75.75,75.98,37400.0,55.9724,56.1793,55.9724,56.1424,37400.0
2012-01-23 14:40:00,75.98,76.03,75.86,76.0,31900.0,56.1424,56.1793,56.0537,56.1572,31900.0
2012-01-23 14:50:00,76.0,76.05,75.94,75.99,39500.0,56.1572,56.1941,56.1128,56.1498,39500.0
2012-01-23 15:00:00,75.99,76.03,75.97,75.98,47400.0,56.1498,56.1793,56.135,56.1424,47400.0
2012-01-23 15:10:00,75.99,76.08,75.96,75.99,43500.0,56.1498,56.2163,56.1276,56.1498,43500.0
2012-01-23 15:20:00,76.0,76.04,75.9,75.97,46700.0,56.1572,56.1867,56.0833,56.135,46700.0
2012-01-23 15:30:00,75.98,76.03,75.94,75.95,57500.0,56.1424,56.1793,56.1128,56.1202,57500.0
2012-01-23 15:40:00,75.97,76.03,75.97,76.01,108400.0,56.135,56.1793,56.135,56.1645,108400.0
2012-01-23 15:50:00,76.01,76.07,75.93,75.93,146200.0,56.1645,56.2089,56.1054,56.1054,146200.0
2012-01-24 09:30:00,75.23,75.23,74.56,74.98,286800.0,55.5882,55.5882,55.0931,55.4035,286800.0
2012-01-24 09:40:00,75.0,75.53,74.9,75.53,128300.0,55.4182,55.8099,55.3444,55.8099,128300.0
2012-01-24 09:50:00,75.51,75.69,75.28,75.54,109900.0,55.7951,55.9281,55.6251,55.8173,109900.0
2012-01-24 10:00:00,75.53,75.78,75.44,75.45,108700.0,55.8099,55.9946,55.7434,55.7508,108700.0
2012-01-24 10:10:00,75.42,75.62,75.4,75.45,79300.0,55.7286,55.8764,55.7138,55.7508,79300.0
2012-01-24 10:20:00,75.45,75.55,75.4,75.41,54200.0,55.7508,55.8246,55.7138,55.7212,54200.0
2012-01-24 10:30:00,75.41,75.57,75.26,75.53,43100.0,55.7212,55.8394,55.6104,55.8099,43100.0
2012-01-24 10:40:00,75.54,75.6,75.49,75.59,61700.0,55.8173,55.8616,55.7803,55.8542,61700.0
2012-01-24 10:50:00,75.59,75.78,75.48,75.68,57600.0,55.8542,55.9946,55.7729,55.9207,57600.0
2012-01-24 11:00:00,75.69,75.8,75.58,75.6,124800.0,55.9281,56.0094,55.8468,55.8616,124800.0
2012-01-24 11:10:00,75.59,75.71,75.56,75.56,59200.0,55.8542,55.9429,55.832,55.832,59200.0
2012-01-24 11:20:00,75.57,75.78,75.56,75.75,51800.0,55.8394,55.9946,55.832,55.9724,51800.0
2012-01-24 11:30:00,75.75,75.77,75.57,75.63,105300.0,55.9724,55.9872,55.8394,55.8838,105300.0
2012-01-24 11:40:00,75.64,75.73,75.6,75.6,30100.0,55.8911,55.9576,55.8616,55.8616,30100.0
2012-01-24 11:50:00,75.6,75.63,75.32,75.32,194400.0,55.8616,55.8838,55.6547,55.6547,194400.0
2012-01-24 12:00:00,75.31,75.53,75.31,75.48,83900.0,55.6473,55.8099,55.6473,55.7729,83900.0
2012-01-24 12:10:00,75.48,75.49,75.29,75.32,50100.0,55.7729,55.7803,55.6325,55.6547,50100.0
2012-01-24 12:20:00,75.32,75.36,75.2,75.24,60600.0,55.6547,55.6843,55.566,55.5956,60600.0
2012-01-24 12:30:00,75.23,75.35,75.2,75.28,70800.0,55.5882,55.6769,55.566,55.6251,70800.0
2012-01-24 12:40:00,75.29,75.45,75.22,75.45,41700.0,55.6325,55.7508,55.5808,55.7508,41700.0
2012-01-24 12:50:00,75.45,75.5,75.38,75.46,101600.0,55.7508,55.7877,55.699,55.7581,101600.0
2012-01-24 13:00:00,75.46,75.62,75.46,75.51,37200.0,55.7581,55.8764,55.7581,55.7951,37200.0
2012-01-24 13:10:00,75.51,75.57,75.41,75.41,48600.0,55.7951,55.8394,55.7212,55.7212,48600.0
2012-01-24 13:20:00,75.41,75.5,75.36,75.5,25300.0,55.7212,55.7877,55.6843,55.7877,25300.0
2012-01-24 13:30:00,75.5,75.5,75.27,75.29,24800.0,55.7877,55.7877,55.6177,55.6325,24800.0
2012-01-24 13:40:00,75.28,75.38,75.24,75.29,45600.0,55.6251,55.699,55.5956,55.6325,45600.0
2012-01-24 13:50:00,75.29,75.3,75.26,75.28,32000.0,55.6325,55.6399,55.6104,55.6251,32000.0
2012-01-24 14:00:00,75.29,75.34,75.24,75.24,50000.0,55.6325,55.6695,55.5956,55.5956,50000.0
2012-01-24 14:10:00,75.25,75.38,75.24,75.35,41700.0,55.603,55.699,55.5956,55.6769,41700.0
2012-01-24 14:20:00,75.34,75.34,75.25,75.26,27900.0,55.6695,55.6695,55.603,55.6104,27900.0
2012-01-24 14:30:00,75.25,75.4,75.23,75.4,62000.0,55.603,55.7138,55.5882,55.7138,62000.0
2012-01-24 14:40:00,75.4,75.43,75.33,75.35,46700.0,55.7138,55.736,55.6621,55.6769,46700.0
2012-01-24 14:50:00,75.36,75.4,75.31,75.4,133500.0,55.6843,55.7138,55.6473,55.7138,133500.0
2012-01-24 15:00:00,75.4,75.46,75.35,75.46,80000.0,55.7138,55.7581,55.6769,55.7581,80000.0
2012-01-24 15:10:00,75.46,75.47,75.35,75.43,145600.0,55.7581,55.7655,55.6769,55.736,145600.0
2012-01-24 15:20:00,75.42,75.51,75.42,75.48,100400.0,55.7286,55.7951,55.7286,55.7729,100400.0
2012-01-24 15:30:00,75.49,75.53,75.46,75.51,117200.0,55.7803,55.8099,55.7581,55.7951,117200.0
2012-01-24 15:40:00,75.52,75.56,75.32,75.37,176100.0,55.8025,55.832,55.6547,55.6916,176100.0
2012-01-24 15:50:00,75.38,75.62,75.38,75.49,306800.0,55.699,55.8764,55.699,55.7803,306800.0
2012-01-25 09:30:00,73.74,73.81,72.81,72.81,632100.0,54.4872,54.5389,53.8,53.8,632100.0
2012-01-25 09:40:00,72.81,73.12,72.4,72.93,358600.0,53.8,54.0291,53.4971,53.8887,358600.0
2012-01-25 09:50:00,72.93,73.5,72.92,73.46,196600.0,53.8887,54.3099,53.8813,54.2803,196600.0
2012-01-25 10:00:00,73.44,73.8,73.42,73.68,175000.0,54.2655,54.5316,54.2508,54.4429,175000.0
2012-01-25 10:10:00,73.67,73.78,73.44,73.55,131100.0,54.4355,54.5168,54.2655,54.3468,131100.0
2012-01-25 10:20:00,73.55,73.63,73.47,73.63,143200.0,54.3468,54.4059,54.2877,54.4059,143200.0
2012-01-25 10:30:00,73.63,73.72,73.55,73.63,147600.0,54.4059,54.4724,54.3468,54.4059,147600.0
2012-01-25 10:40:00,73.63,73.98,73.6,73.72,104700.0,54.4059,54.6646,54.3838,54.4724,104700.0
2012-01-25 10:50:00,73.71,73.91,73.69,73.91,78000.0,54.4651,54.6128,54.4503,54.6128,78000.0
2012-01-25 11:00:00,73.92,74.0,73.71,73.73,67400.0,54.6202,54.6793,54.4651,54.4798,67400.0
2012-01-25 11:10:00,73.73,73.95,73.73,73.9,75600.0,54.4798,54.6424,54.4798,54.6054,75600.0
2012-01-25 11:20:00,73.9,73.92,73.8,73.85,86300.0,54.6054,54.6202,54.5316,54.5685,86300.0
2012-01-25 11:30:00,73.85,73.86,73.63,73.7,63700.0,54.5685,54.5759,54.4059,54.4577,63700.0
2012-01-25 11:40:00,73.71,73.79,73.69,73.7,56300.0,54.4651,54.5242,54.4503,54.4577,56300.0
2012-01-25 11:50:00,73.7,73.71,73.67,73.7,72200.0,54.4577,54.4651,54.4355,54.4577,72200.0
2012-01-25 12:00:00,73.7,74.08,73.7,73.96,165600.0,54.4577,54.7384,54.4577,54.6498,165600.0
2012-01-25 12:10:00,73.95,74.12,73.87,74.04,65200.0,54.6424,54.768,54.5833,54.7089,65200.0
2012-01-25 12:20:00,74.02,74.24,73.98,74.13,71700.0,54.6941,54.8567,54.6646,54.7754,71700.0
2012-01-25 12:30:00,74.14,74.29,73.93,74.27,95100.0,54.7828,54.8936,54.6276,54.8788,95100.0
2012-01-25 12:40:00,74.26,74.31,73.97,74.29,115700.0,54.8715,54.9084,54.6572,54.8936,115700.0
2012-01-25 12:50:00,74.29,74.3,74.09,74.2,79800.0,54.8936,54.901,54.7458,54.8271,79800.0
2012-01-25 13:00:00,74.19,74.55,74.17,74.4,89600.0,54.8197,55.0857,54.8049,54.9749,89600.0
2012-01-25 13:10:00,74.4,74.48,74.21,74.42,77400.0,54.9749,55.034,54.8345,54.9897,77400.0
2012-01-25 13:20:00,74.41,74.67,74.36,74.67,79400.0,54.9823,55.1744,54.9453,55.1744,79400.0
2012-01-25 13:30:00,74.69,74.94,74.6,74.79,172300.0,55.1892,55.3739,55.1227,55.2631,172300.0
2012-01-25 13:40:00,74.79,74.88,74.69,74.7,74700.0,55.2631,55.3296,55.1892,55.1966,74700.0
2012-01-25 13:50:00,74.7,74.74,74.51,74.6,96100.0,55.1966,55.2261,55.0562,55.1227,96100.0
2012-01-25 14:00:00,74.6,74.61,74.34,74.6,142200.0,55.1227,55.1301,54.9306,55.1227,142200.0
2012-01-25 14:10:00,74.6,74.85,74.56,74.83,94300.0,55.1227,55.3074,55.0931,55.2926,94300.0
2012-01-25 14:20:00,74.84,74.88,74.68,74.79,79200.0,55.3,55.3296,55.1818,55.2631,79200.0
2012-01-25 14:30:00,74.8,74.91,74.7,74.78,84400.0,55.2705,55.3517,55.1966,55.2557,84400.0
2012-01-25 14:40:00,74.8,74.89,74.78,74.79,131900.0,55.2705,55.337,55.2557,55.2631,131900.0
2012-01-25 14:50:00,74.79,74.94,74.7,74.92,121000.0,55.2631,55.3739,55.1966,55.3591,121000.0
2012-01-25 15:00:00,74.92,75.0,74.9,74.94,82000.0,55.3591,55.4182,55.3444,55.3739,82000.0
2012-01-25 15:10:00,74.94,74.99,74.91,74.99,70500.0,55.3739,55.4109,55.3517,55.4109,70500.0
2012-01-25 15:20:00,74.99,75.17,74.96,75.16,210800.0,55.4109,55.5439,55.3887,55.5365,210800.0
2012-01-25 15:30:00,75.15,75.22,75.06,75.18,129200.0,55.5291,55.5808,55.4626,55.5512,129200.0
2012-01-25 15:40:00,75.17,75.41,75.02,75.31,185100.0,55.5439,55.7212,55.433,55.6473,185100.0
2012-01-25 15:50:00,75.31,75.37,75.12,75.13,192900.0,55.6473,55.6916,55.5069,55.5143,192900.0
2012-01-26 09:30:00,75.33,75.65,75.17,75.44,121800.0,55.6621,55.8985,55.5439,55.7434,121800.0
2012-01-26 09:40:00,75.45,75.55,75.33,75.45,104500.0,55.7508,55.8246,55.6621,55.7508,104500.0
2012-01-26 09:50:00,75.47,75.81,75.43,75.63,92200.0,55.7655,56.0168,55.736,55.8838,92200.0
2012-01-26 10:00:00,75.62,75.62,75.36,75.5,88100.0,55.8764,55.8764,55.6843,55.7877,88100.0
2012-01-26 10:10:00,75.51,75.67,75.37,75.56,65700.0,55.7951,55.9133,55.6916,55.832,65700.0
2012-01-26 10:20:00,75.55,75.59,75.38,75.4,44900.0,55.8246,55.8542,55.699,55.7138,44900.0
2012-01-26 10:30:00,75.4,75.41,75.07,75.23,57900.0,55.7138,55.7212,55.47,55.5882,57900.0
2012-01-26 10:40:00,75.23,75.26,74.79,74.94,97600.0,55.5882,55.6104,55.2631,55.3739,97600.0
2012-01-26 10:50:00,74.93,75.06,74.86,74.88,51800.0,55.3665,55.4626,55.3148,55.3296,51800.0
2012-01-26 11:00:00,74.88,75.09,74.86,75.09,66300.0,55.3296,55.4847,55.3148,55.4847,66300.0
2012-01-26 11:10:00,75.09,75.32,75.09,75.3,75100.0,55.4847,55.6547,55.4847,55.6399,75100.0
2012-01-26 11:20:00,75.29,75.3,75.08,75.13,77300.0,55.6325,55.6399,55.4774,55.5143,77300.0
2012-01-26 11:30:00,75.13,75.35,75.03,75.25,48300.0,55.5143,55.6769,55.4404,55.603,48300.0
2012-01-26 11:40:00,75.25,75.25,74.95,74.99,35000.0,55.603,55.603,55.3813,55.4109,35000.0
2012-01-26 11:50:00,74.99,75.04,74.88,74.96,56500.0,55.4109,55.4478,55.3296,55.3887,56500.0
2012-01-26 12:00:00,74.96,75.08,74.96,75.02,52400.0,55.3887,55.4774,55.3887,55.433,52400.0
2012-01-26 12:10:00,75.02,75.04,74.89,75.0,40300.0,55.433,55.4478,55.337,55.4182,40300.0
2012-01-26 12:20:00,75.01,75.1,74.99,75.05,55100.0,55.4256,55.4921,55.4109,55.4552,55100.0
2012-01-26 12:30:00,75.06,75.2,75.06,75.18,63700.0,55.4626,55.566,55.4626,55.5512,63700.0
2012-01-26 12:40:00,75.19,75.33,75.17,75.17,61800.0,55.5586,55.6621,55.5439,55.5439,61800.0
2012-01-26 12:50:00,75.17,75.39,75.16,75.36,50900.0,55.5439,55.7064,55.5365,55.6843,50900.0
2012-01-26 13:00:00,75.35,75.36,75.28,75.31,31200.0,55.6769,55.6843,55.6251,55.6473,31200.0
2012-01-26 13:10:00,75.3,75.36,75.28,75.28,29900.0,55.6399,55.6843,55.6251,55.6251,29900.0
2012-01-26 13:20:00,75.27,75.34,75.25,75.26,28300.0,55.6177,55.6695,55.603,55.6104,28300.0
2012-01-26 13:30:00,75.26,75.26,74.96,75.02,49100.0,55.6104,55.6104,55.3887,55.433,49100.0
2012-01-26 13:40:00,75.02,75.19,74.97,75.19,65700.0,55.433,55.5586,55.3961,55.5586,65700.0
2012-01-26 13:50:00,75.18,75.18,75.11,75.16,42500.0,55.5512,55.5512,55.4995,55.5365,42500.0
2012-01-26 14:00:00,75.16,75.35,75.08,75.35,64200.0,55.5365,55.6769,55.4774,55.6769,64200.0
2012-01-26 14:10:00,75.35,75.36,75.04,75.12,51000.0,55.6769,55.6843,55.4478,55.5069,51000.0
2012-01-26 14:20:00,75.12,75.12,74.9,75.03,46200.0,55.5069,55.5069,55.3444,55.4404,46200.0
2012-01-26 14:30:00,75.03,75.16,75.01,75.05,77000.0,55.4404,55.5365,55.4256,55.4552,77000.0
2012-01-26 14:40:00,75.06,75.24,75.06,75.2,60400.0,55.4626,55.5956,55.4626,55.566,60400.0
2012-01-26 14:50:00,75.19,75.2,74.99,75.0,60300.0,55.5586,55.566,55.4109,55.4182,60300.0
2012-01-26 15:00:00,75.01,75.05,74.85,74.93,86100.0,55.4256,55.4552,55.3074,55.3665,86100.0
2012-01-26 15:10:00,74.94,74.98,74.8,74.88,63100.0,55.3739,55.4035,55.2705,55.3296,63100.0
2012-01-26 15:20:00,74.88,74.88,74.46,74.5,125600.0,55.3296,55.3296,55.0192,55.0488,125600.0
2012-01-26 15:30:00,74.5,74.69,74.5,74.69,133200.0,55.0488,55.1892,55.0488,55.1892,133200.0
2012-01-26 15:40:00,74.69,74.97,74.69,74.93,159000.0,55.1892,55.3961,55.1892,55.3665,159000.0
2012-01-26 15:50:00,74.92,74.93,74.74,74.86,136400.0,55.3591,55.3665,55.2261,55.3148,136400.0
2012-01-27 09:30:00,74.35,74.86,74.32,74.61,94600.0,54.938,55.3148,54.9158,55.1301,94600.0
2012-01-27 09:40:00,74.61,74.7,74.33,74.35,101500.0,55.1301,55.1966,54.9232,54.938,101500.0
2012-01-27 09:50:00,74.36,74.46,74.17,74.35,91700.0,54.9453,55.0192,54.8049,54.938,91700.0
2012-01-27 10:00:00,74.36,74.38,74.13,74.27,96500.0,54.9453,54.9601,54.7754,54.8788,96500.0
2012-01-27 10:10:00,74.26,74.32,74.09,74.16,92400.0,54.8715,54.9158,54.7458,54.7976,92400.0
2012-01-27 10:20:00,74.15,74.28,74.06,74.26,56500.0,54.7902,54.8862,54.7237,54.8715,56500.0
2012-01-27 10:30:00,74.26,74.38,74.21,74.21,63000.0,54.8715,54.9601,54.8345,54.8345,63000.0
2012-01-27 10:40:00,74.21,74.31,74.07,74.3,35400.0,54.8345,54.9084,54.7311,54.901,35400.0
2012-01-27 10:50:00,74.3,74.59,74.27,74.59,53900.0,54.901,55.1153,54.8788,55.1153,53900.0
2012-01-27 11:00:00,74.6,74.72,74.56,74.67,58300.0,55.1227,55.2113,55.0931,55.1744,58300.0
2012-01-27 11:10:00,74.66,74.69,74.56,74.62,73100.0,55.167,55.1892,55.0931,55.1375,73100.0
2012-01-27 11:20:00,74.62,74.65,74.52,74.55,62100.0,55.1375,55.1596,55.0636,55.0857,62100.0
2012-01-27 11:30:00,74.56,74.57,74.14,74.28,73600.0,55.0931,55.1005,54.7828,54.8862,73600.0
2012-01-27 11:40:00,74.27,74.32,74.18,74.24,47300.0,54.8788,54.9158,54.8123,54.8567,47300.0
2012-01-27 11:50:00,74.23,74.4,74.23,74.26,32600.0,54.8493,54.9749,54.8493,54.8715,32600.0
2012-01-27 12:00:00,74.26,74.41,74.15,74.21,57300.0,54.8715,54.9823,54.7902,54.8345,57300.0
2012-01-27 12:10:00,74.22,74.34,74.2,74.33,53300.0,54.8419,54.9306,54.8271,54.9232,53300.0
2012-01-27 12:20:00,74.32,74.44,74.32,74.39,40200.0,54.9158,55.0045,54.9158,54.9675,40200.0
2012-01-27 12:30:00,74.39,74.41,74.29,74.32,54300.0,54.9675,54.9823,54.8936,54.9158,54300.0
2012-01-27 12:40:00,74.33,74.39,74.28,74.39,44300.0,54.9232,54.9675,54.8862,54.9675,44300.0
2012-01-27 12:50:00,74.39,74.4,74.11,74.14,73100.0,54.9675,54.9749,54.7606,54.7828,73100.0
2012-01-27 13:00:00,74.13,74.24,74.09,74.23,70300.0,54.7754,54.8567,54.7458,54.8493,70300.0
2012-01-27 13:10:00,74.23,74.29,74.14,74.21,49400.0,54.8493,54.8936,54.7828,54.8345,49400.0
2012-01-27 13:20:00,74.22,74.24,74.07,74.11,62300.0,54.8419,54.8567,54.7311,54.7606,62300.0
2012-01-27 13:30:00,74.12,74.21,74.07,74.19,59800.0,54.768,54.8345,54.7311,54.8197,59800.0
2012-01-27 13:40:00,74.18,74.24,74.09,74.11,72800.0,54.8123,54.8567,54.7458,54.7606,72800.0
2012-01-27 13:50:00,74.11,74.14,74.07,74.09,62600.0,54.7606,54.7828,54.7311,54.7458,62600.0
2012-01-27 14:00:00,74.1,74.16,74.05,74.06,112100.0,54.7532,54.7976,54.7163,54.7237,112100.0
2012-01-27 14:10:00,74.05,74.06,73.97,74.01,71700.0,54.7163,54.7237,54.6572,54.6867,71700.0
2012-01-27 14:20:00,74.0,74.02,73.92,73.99,83100.0,54.6793,54.6941,54.6202,54.6719,83100.0
2012-01-27 14:30:00,73.99,74.18,73.99,74.05,99800.0,54.6719,54.8123,54.6719,54.7163,99800.0
2012-01-27 14:40:00,74.05,74.08,73.99,74.04,79000.0,54.7163,54.7384,54.6719,54.7089,79000.0
2012-01-27 14:50:00,74.04,74.06,73.89,73.99,90600.0,54.7089,54.7237,54.5981,54.6719,90600.0
2012-01-27 15:00:00,73.99,74.04,73.94,74.03,83100.0,54.6719,54.7089,54.635,54.7015,83100.0
2012-01-27 15:10:00,74.02,74.13,73.95,74.1,88300.0,54.6941,54.7754,54.6424,54.7532,88300.0
2012-01-27 15:20:00,74.11,74.25,74.1,74.16,109700.0,54.7606,54.8641,54.7532,54.7976,109700.0
2012-01-27 15:30:00,74.17,74.25,74.06,74.23,114900.0,54.8049,54.8641,54.7237,54.8493,114900.0
2012-01-27 15:40:00,74.22,74.25,74.15,74.15,144900.0,54.8419,54.8641,54.7902,54.7902,144900.0
2012-01-27 15:50:00,74.15,74.2,73.89,73.94,380600.0,54.7902,54.8271,54.5981,54.635,380600.0
2012-01-30 09:30:00,72.52,72.73,72.2,72.26,397300.0,53.5857,53.7409,53.3493,53.3936,397300.0
2012-01-30 09:40:00,72.24,72.75,72.24,72.47,240900.0,53.3789,53.7557,53.3789,53.5488,240900.0
2012-01-30 09:50:00,72.46,72.47,72.11,72.15,259900.0,53.5414,53.5488,53.2828,53.3124,259900.0
2012-01-30 10:00:00,72.15,72.74,72.11,72.72,234700.0,53.3124,53.7483,53.2828,53.7335,234700.0
2012-01-30 10:10:00,72.71,73.16,72.64,73.13,142200.0,53.7261,54.0586,53.6744,54.0365,142200.0
2012-01-30 10:20:00,73.13,73.18,72.83,73.09,133400.0,54.0365,54.0734,53.8148,54.0069,133400.0
2012-01-30 10:30:00,73.09,73.44,73.06,73.28,150500.0,54.0069,54.2655,53.9848,54.1473,150500.0
2012-01-30 10:40:00,73.27,73.41,73.21,73.41,128900.0,54.1399,54.2434,54.0956,54.2434,128900.0
2012-01-30 10:50:00,73.41,73.44,73.22,73.42,114200.0,54.2434,54.2655,54.103,54.2508,114200.0
2012-01-30 11:00:00,73.41,73.53,73.36,73.48,115900.0,54.2434,54.332,54.2064,54.2951,115900.0
2012-01-30 11:10:00,73.48,73.61,73.4,73.6,123800.0,54.2951,54.3912,54.236,54.3838,123800.0
2012-01-30 11:20:00,73.61,73.72,73.52,73.52,84800.0,54.3912,54.4724,54.3247,54.3247,84800.0
2012-01-30 11:30:00,73.51,73.6,73.34,73.37,146500.0,54.3173,54.3838,54.1917,54.2138,146500.0
2012-01-30 11:40:00,73.38,73.4,73.19,73.39,113900.0,54.2212,54.236,54.0808,54.2286,113900.0
2012-01-30 11:50:00,73.4,73.58,73.34,73.36,86700.0,54.236,54.369,54.1917,54.2064,86700.0
2012-01-30 12:00:00,73.36,73.39,73.16,73.22,82200.0,54.2064,54.2286,54.0586,54.103,82200.0
2012-01-30 12:10:00,73.22,73.35,73.2,73.34,60000.0,54.103,54.199,54.0882,54.1917,60000.0
2012-01-30 12:20:00,73.33,73.34,73.26,73.32,76400.0,54.1843,54.1917,54.1325,54.1769,76400.0
2012-01-30 12:30:00,73.32,73.35,73.21,73.28,134500.0,54.1769,54.199,54.0956,54.1473,134500.0
2012-01-30 12:40:00,73.29,73.29,73.22,73.23,86400.0,54.1547,54.1547,54.103,54.1104,86400.0
2012-01-30 12:50:00,73.23,73.35,73.18,73.33,78200.0,54.1104,54.199,54.0734,54.1843,78200.0
2012-01-30 13:00:00,73.33,73.37,73.2,73.25,107000.0,54.1843,54.2138,54.0882,54.1252,107000.0
2012-01-30 13:10:00,73.25,73.33,73.22,73.3,84300.0,54.1252,54.1843,54.103,54.1621,84300.0
2012-01-30 13:20:00,73.3,73.33,73.27,73.33,61900.0,54.1621,54.1843,54.1399,54.1843,61900.0
2012-01-30 13:30:00,73.33,73.34,73.19,73.22,92800.0,54.1843,54.1917,54.0808,54.103,92800.0
2012-01-30 13:40:00,73.22,73.3,73.1,73.11,135200.0,54.103,54.1621,54.0143,54.0217,135200.0
2012-01-30 13:50:00,73.11,73.2,73.09,73.13,124500.0,54.0217,54.0882,54.0069,54.0365,124500.0
2012-01-30 14:00:00,73.14,73.28,73.09,73.16,95700.0,54.0439,54.1473,54.0069,54.0586,95700.0
2012-01-30 14:10:00,73.15,73.26,73.12,73.25,130800.0,54.0513,54.1325,54.0291,54.1252,130800.0
2012-01-30 14:20:00,73.25,73.34,73.22,73.33,103800.0,54.1252,54.1917,54.103,54.1843,103800.0
2012-01-30 14:30:00,73.32,73.37,73.23,73.37,82300.0,54.1769,54.2138,54.1104,54.2138,82300.0
2012-01-30 14:40:00,73.37,73.48,73.36,73.43,95600.0,54.2138,54.2951,54.2064,54.2582,95600.0
2012-01-30 14:50:00,73.42,73.42,73.29,73.38,113700.0,54.2508,54.2508,54.1547,54.2212,113700.0
2012-01-30 15:00:00,73.37,73.37,73.26,73.27,93000.0,54.2138,54.2138,54.1325,54.1399,93000.0
2012-01-30 15:10:00,73.27,73.32,73.2,73.28,115900.0,54.1399,54.1769,54.0882,54.1473,115900.0
2012-01-30 15:20:00,73.28,73.28,73.18,73.19,104300.0,54.1473,54.1473,54.0734,54.0808,104300.0
2012-01-30 15:30:00,73.2,73.21,73.05,73.1,159600.0,54.0882,54.0956,53.9774,54.0143,159600.0
2012-01-30 15:40:00,73.11,73.14,73.01,73.14,339800.0,54.0217,54.0439,53.9478,54.0439,339800.0
2012-01-30 15:50:00,73.14,73.18,73.04,73.18,212000.0,54.0439,54.0734,53.97,54.0734,212000.0
2012-01-31 09:30:00,73.53,73.8,73.47,73.58,163400.0,54.332,54.5316,54.2877,54.369,163400.0
2012-01-31 09:40:00,73.56,73.66,73.07,73.33,107400.0,54.3542,54.4281,53.9921,54.1843,107400.0
2012-01-31 09:50:00,73.35,73.59,73.27,73.49,117300.0,54.199,54.3764,54.1399,54.3025,117300.0
2012-01-31 10:00:00,73.48,73.51,73.06,73.08,131700.0,54.2951,54.3173,53.9848,53.9995,131700.0
2012-01-31 10:10:00,73.07,73.11,72.64,72.74,145200.0,53.9921,54.0217,53.6744,53.7483,145200.0
2012-01-31 10:20:00,72.73,72.96,72.73,72.88,126700.0,53.7409,53.9109,53.7409,53.8518,126700.0
2012-01-31 10:30:00,72.87,73.09,72.81,72.87,67800.0,53.8444,54.0069,53.8,53.8444,67800.0
2012-01-31 10:40:00,72.87,72.92,72.73,72.89,73900.0,53.8444,53.8813,53.7409,53.8591,73900.0
2012-01-31 10:50:00,72.88,72.89,72.7,72.82,51400.0,53.8518,53.8591,53.7188,53.8074,51400.0
2012-01-31 11:00:00,72.82,72.88,72.75,72.8,89600.0,53.8074,53.8518,53.7557,53.7926,89600.0
2012-01-31 11:10:00,72.79,72.81,72.58,72.61,96300.0,53.7853,53.8,53.6301,53.6522,96300.0
2012-01-31 11:20:00,72.61,72.61,72.41,72.49,119900.0,53.6522,53.6522,53.5045,53.5636,119900.0
2012-01-31 11:30:00,72.48,72.49,72.37,72.47,129900.0,53.5562,53.5636,53.4749,53.5488,129900.0
2012-01-31 11:40:00,72.47,72.62,72.38,72.4,74400.0,53.5488,53.6596,53.4823,53.4971,74400.0
2012-01-31 11:50:00,72.39,72.47,72.37,72.4,81000.0,53.4897,53.5488,53.4749,53.4971,81000.0
2012-01-31 12:00:00,72.4,72.46,72.27,72.45,122100.0,53.4971,53.5414,53.401,53.534,122100.0
2012-01-31 12:10:00,72.46,72.51,72.43,72.49,69900.0,53.5414,53.5784,53.5192,53.5636,69900.0
2012-01-31 12:20:00,72.5,72.52,72.45,72.51,61800.0,53.571,53.5857,53.534,53.5784,61800.0
2012-01-31 12:30:00,72.52,72.55,72.48,72.54,95100.0,53.5857,53.6079,53.5562,53.6005,95100.0
2012-01-31 12:40:00,72.54,72.72,72.54,72.71,155500.0,53.6005,53.7335,53.6005,53.7261,155500.0
2012-01-31 12:50:00,72.7,72.72,72.61,72.61,74200.0,53.7188,53.7335,53.6522,53.6522,74200.0
2012-01-31 13:00:00,72.62,72.75,72.61,72.75,72200.0,53.6596,53.7557,53.6522,53.7557,72200.0
2012-01-31 13:10:00,72.75,72.87,72.75,72.79,44100.0,53.7557,53.8444,53.7557,53.7853,44100.0
2012-01-31 13:20:00,72.79,72.8,72.78,72.79,55100.0,53.7853,53.7926,53.7779,53.7853,55100.0
2012-01-31 13:30:00,72.8,72.8,72.65,72.68,64800.0,53.7926,53.7926,53.6818,53.704,64800.0
2012-01-31 13:40:00,72.69,72.69,72.52,72.52,52800.0,53.7114,53.7114,53.5857,53.5857,52800.0
2012-01-31 13:50:00,72.52,72.52,72.18,72.21,111800.0,53.5857,53.5857,53.3345,53.3567,111800.0
2012-01-31 14:00:00,72.22,72.25,72.15,72.16,116400.0,53.3641,53.3862,53.3124,53.3197,116400.0
2012-01-31 14:10:00,72.17,72.48,72.17,72.48,105200.0,53.3271,53.5562,53.3271,53.5562,105200.0
2012-01-31 14:20:00,72.49,72.53,72.37,72.48,107300.0,53.5636,53.5931,53.4749,53.5562,107300.0
2012-01-31 14:30:00,72.49,72.5,72.32,72.32,125600.0,53.5636,53.571,53.438,53.438,125600.0
2012-01-31 14:40:00,72.33,72.39,72.24,72.27,129600.0,53.4454,53.4897,53.3789,53.401,129600.0
2012-01-31 14:50:00,72.25,72.35,72.16,72.35,129200.0,53.3862,53.4601,53.3197,53.4601,129200.0
2012-01-31 15:00:00,72.34,72.47,72.25,72.47,162200.0,53.4527,53.5488,53.3862,53.5488,162200.0
2012-01-31 15:10:00,72.47,72.47,72.37,72.41,187900.0,53.5488,53.5488,53.4749,53.5045,187900.0
2012-01-31 15:20:00,72.42,72.5,72.36,72.45,126700.0,53.5119,53.571,53.4675,53.534,126700.0
2012-01-31 15:30:00,72.46,72.47,72.3,72.31,330700.0,53.5414,53.5488,53.4232,53.4306,330700.0
2012-01-31 15:40:00,72.31,72.31,71.9,71.92,512700.0,53.4306,53.4306,53.1276,53.1424,512700.0
2012-01-31 15:50:00,71.9,72.28,71.9,72.11,760000.0,53.1276,53.4084,53.1276,53.2828,760000.0
2012-02-01 09:30:00,72.53,73.24,72.29,72.9,254800.0,53.9397,54.4677,53.7612,54.2149,254800.0
2012-02-01 09:40:00,72.86,73.06,72.85,72.92,182000.0,54.1851,54.3339,54.1777,54.2297,182000.0
2012-02-01 09:50:00,72.93,73.0,72.79,72.8,112100.0,54.2372,54.2892,54.1331,54.1405,112100.0
2012-02-01 10:00:00,72.81,73.3,72.72,73.3,174500.0,54.1479,54.5123,54.081,54.5123,174500.0
2012-02-01 10:10:00,73.32,73.46,73.23,73.31,163900.0,54.5272,54.6313,54.4603,54.5198,163900.0
2012-02-01 10:20:00,73.3,73.36,73.2,73.28,64400.0,54.5123,54.557,54.438,54.4975,64400.0
2012-02-01 10:30:00,73.29,73.3,73.21,73.25,79200.0,54.5049,54.5123,54.4454,54.4752,79200.0
2012-02-01 10:40:00,73.25,73.27,72.91,72.92,213300.0,54.4752,54.49,54.2223,54.2297,213300.0
2012-02-01 10:50:00,72.91,73.02,72.88,72.95,113900.0,54.2223,54.3041,54.2,54.2521,113900.0
2012-02-01 11:00:00,72.96,73.0,72.91,72.94,121300.0,54.2595,54.2892,54.2223,54.2446,121300.0
2012-02-01 11:10:00,72.94,73.0,72.87,72.88,72800.0,54.2446,54.2892,54.1926,54.2,72800.0
2012-02-01 11:20:00,72.88,72.89,72.82,72.86,77900.0,54.2,54.2074,54.1554,54.1851,77900.0
2012-02-01 11:30:00,72.87,73.09,72.86,73.07,83700.0,54.1926,54.3562,54.1851,54.3413,83700.0
2012-02-01 11:40:00,73.09,73.14,72.96,73.1,141600.0,54.3562,54.3934,54.2595,54.3636,141600.0
2012-02-01 11:50:00,73.09,73.14,73.0,73.06,96200.0,54.3562,54.3934,54.2892,54.3339,96200.0
2012-02-01 12:00:00,73.07,73.18,73.05,73.13,87700.0,54.3413,54.4231,54.3264,54.3859,87700.0
2012-02-01 12:10:00,73.14,73.14,73.0,73.09,63100.0,54.3934,54.3934,54.2892,54.3562,63100.0
2012-02-01 12:20:00,73.1,73.14,73.09,73.13,60500.0,54.3636,54.3934,54.3562,54.3859,60500.0
2012-02-01 12:30:00,73.14,73.39,73.14,73.39,101400.0,54.3934,54.5793,54.3934,54.5793,101400.0
2012-02-01 12:40:00,73.39,73.4,73.28,73.28,78700.0,54.5793,54.5867,54.4975,54.4975,78700.0
2012-02-01 12:50:00,73.29,73.32,73.2,73.21,46600.0,54.5049,54.5272,54.438,54.4454,46600.0
2012-02-01 13:00:00,73.21,73.23,73.1,73.12,52600.0,54.4454,54.4603,54.3636,54.3785,52600.0
2012-02-01 13:10:00,73.12,73.27,73.11,73.24,37500.0,54.3785,54.49,54.371,54.4677,37500.0
2012-02-01 13:20:00,73.27,73.28,73.09,73.09,50800.0,54.49,54.4975,54.3562,54.3562,50800.0
2012-02-01 13:30:00,73.1,73.1,72.93,72.94,73200.0,54.3636,54.3636,54.2372,54.2446,73200.0
2012-02-01 13:40:00,72.95,72.95,72.78,72.85,87100.0,54.2521,54.2521,54.1256,54.1777,87100.0
2012-02-01 13:50:00,72.87,72.89,72.78,72.84,107100.0,54.1926,54.2074,54.1256,54.1703,107100.0
2012-02-01 14:00:00,72.84,72.87,72.78,72.79,78000.0,54.1703,54.1926,54.1256,54.1331,78000.0
2012-02-01 14:10:00,72.8,72.89,72.8,72.86,59700.0,54.1405,54.2074,54.1405,54.1851,59700.0
2012-02-01 14:20:00,72.85,72.89,72.69,72.76,85200.0,54.1777,54.2074,54.0587,54.1108,85200.0
2012-02-01 14:30:00,72.77,72.89,72.74,72.87,81600.0,54.1182,54.2074,54.0959,54.1926,81600.0
2012-02-01 14:40:00,72.88,72.9,72.78,72.78,72200.0,54.2,54.2149,54.1256,54.1256,72200.0
2012-02-01 14:50:00,72.78,72.9,72.75,72.86,73800.0,54.1256,54.2149,54.1033,54.1851,73800.0
2012-02-01 15:00:00,72.87,72.99,72.86,72.99,65700.0,54.1926,54.2818,54.1851,54.2818,65700.0
2012-02-01 15:10:00,72.98,73.04,72.91,72.98,86100.0,54.2744,54.319,54.2223,54.2744,86100.0
2012-02-01 15:20:00,72.96,72.98,72.83,72.86,97900.0,54.2595,54.2744,54.1628,54.1851,97900.0
2012-02-01 15:30:00,72.85,72.88,72.8,72.86,175200.0,54.1777,54.2,54.1405,54.1851,175200.0
2012-02-01 15:40:00,72.85,72.93,72.63,72.63,224600.0,54.1777,54.2372,54.0141,54.0141,224600.0
2012-02-01 15:50:00,72.65,72.82,72.6,72.69,201700.0,54.0289,54.1554,53.9918,54.0587,201700.0
2012-02-02 09:30:00,72.43,72.84,72.28,72.74,128400.0,53.8653,54.1703,53.7538,54.0959,128400.0
2012-02-02 09:40:00,72.76,72.81,72.28,72.28,117900.0,54.1108,54.1479,53.7538,53.7538,117900.0
2012-02-02 09:50:00,72.28,72.43,72.21,72.38,66100.0,53.7538,53.8653,53.7017,53.8282,66100.0
2012-02-02 10:00:00,72.37,72.53,72.31,72.53,78900.0,53.8207,53.9397,53.7761,53.9397,78900.0
2012-02-02 10:10:00,72.53,72.67,72.51,72.67,64300.0,53.9397,54.0438,53.9248,54.0438,64300.0
2012-02-02 10:20:00,72.68,72.71,72.62,72.64,39800.0,54.0513,54.0736,54.0066,54.0215,39800.0
2012-02-02 10:30:00,72.63,72.69,72.5,72.68,52900.0,54.0141,54.0587,53.9174,54.0513,52900.0
2012-02-02 10:40:00,72.68,72.84,72.66,72.77,88500.0,54.0513,54.1703,54.0364,54.1182,88500.0
2012-02-02 10:50:00,72.76,72.81,72.5,72.5,57700.0,54.1108,54.1479,53.9174,53.9174,57700.0
2012-02-02 11:00:00,72.51,72.68,72.51,72.68,62200.0,53.9248,54.0513,53.9248,54.0513,62200.0
2012-02-02 11:10:00,72.69,72.72,72.54,72.63,129600.0,54.0587,54.081,53.9471,54.0141,129600.0
2012-02-02 11:20:00,72.63,72.73,72.55,72.58,51400.0,54.0141,54.0884,53.9546,53.9769,51400.0
2012-02-02 11:30:00,72.58,72.77,72.58,72.7,127600.0,53.9769,54.1182,53.9769,54.0661,127600.0
2012-02-02 11:40:00,72.69,72.7,72.52,72.53,47800.0,54.0587,54.0661,53.9323,53.9397,47800.0
2012-02-02 11:50:00,72.53,72.63,72.51,72.56,51100.0,53.9397,54.0141,53.9248,53.962,51100.0
2012-02-02 12:00:00,72.56,72.62,72.52,72.58,48900.0,53.962,54.0066,53.9323,53.9769,48900.0
2012-02-02 12:10:00,72.58,72.58,72.35,72.37,60300.0,53.9769,53.9769,53.8058,53.8207,60300.0
2012-02-02 12:20:00,72.37,72.46,72.32,72.33,46300.0,53.8207,53.8876,53.7835,53.791,46300.0
2012-02-02 12:30:00,72.32,72.42,72.24,72.26,75600.0,53.7835,53.8579,53.724,53.7389,75600.0
2012-02-02 12:40:00,72.28,72.49,72.25,72.43,45200.0,53.7538,53.91,53.7315,53.8653,45200.0
2012-02-02 12:50:00,72.43,72.46,72.38,72.44,29500.0,53.8653,53.8876,53.8282,53.8728,29500.0
2012-02-02 13:00:00,72.44,72.45,72.33,72.4,38300.0,53.8728,53.8802,53.791,53.843,38300.0
2012-02-02 13:10:00,72.4,72.55,72.4,72.48,55700.0,53.843,53.9546,53.843,53.9025,55700.0
2012-02-02 13:20:00,72.48,72.6,72.48,72.54,62300.0,53.9025,53.9918,53.9025,53.9471,62300.0
2012-02-02 13:30:00,72.55,72.58,72.43,72.43,95600.0,53.9546,53.9769,53.8653,53.8653,95600.0
2012-02-02 13:40:00,72.42,72.45,72.36,72.43,45600.0,53.8579,53.8802,53.8133,53.8653,45600.0
2012-02-02 13:50:00,72.43,72.47,72.41,72.43,62300.0,53.8653,53.8951,53.8505,53.8653,62300.0
2012-02-02 14:00:00,72.43,72.54,72.43,72.5,52500.0,53.8653,53.9471,53.8653,53.9174,52500.0
2012-02-02 14:10:00,72.5,72.54,72.44,72.44,36300.0,53.9174,53.9471,53.8728,53.8728,36300.0
2012-02-02 14:20:00,72.45,72.5,72.43,72.47,51800.0,53.8802,53.9174,53.8653,53.8951,51800.0
2012-02-02 14:30:00,72.47,72.53,72.43,72.47,58700.0,53.8951,53.9397,53.8653,53.8951,58700.0
2012-02-02 14:40:00,72.48,72.52,72.41,72.51,57900.0,53.9025,53.9323,53.8505,53.9248,57900.0
2012-02-02 14:50:00,72.51,72.52,72.33,72.34,119800.0,53.9248,53.9323,53.791,53.7984,119800.0
2012-02-02 15:00:00,72.33,72.39,72.29,72.37,138200.0,53.791,53.8356,53.7612,53.8207,138200.0
2012-02-02 15:10:00,72.36,72.43,72.32,72.38,70100.0,53.8133,53.8653,53.7835,53.8282,70100.0
2012-02-02 15:20:00,72.38,72.4,72.37,72.38,41900.0,53.8282,53.843,53.8207,53.8282,41900.0
2012-02-02 15:30:00,72.39,72.58,72.37,72.55,87300.0,53.8356,53.9769,53.8207,53.9546,87300.0
2012-02-02 15:40:00,72.56,72.58,72.46,72.49,128200.0,53.962,53.9769,53.8876,53.91,128200.0
2012-02-02 15:50:00,72.49,72.53,72.28,72.37,381100.0,53.91,53.9397,53.7538,53.8207,381100.0
2012-02-03 09:30:00,73.24,73.27,72.88,72.95,119600.0,54.4677,54.49,54.2,54.2521,119600.0
2012-02-03 09:40:00,72.98,73.45,72.9,73.33,132400.0,54.2744,54.6239,54.2149,54.5347,132400.0
2012-02-03 09:50:00,73.33,73.41,73.21,73.27,185000.0,54.5347,54.5942,54.4454,54.49,185000.0
2012-02-03 10:00:00,73.28,73.62,73.28,73.58,160000.0,54.4975,54.7503,54.4975,54.7206,160000.0
2012-02-03 10:10:00,73.58,73.77,73.58,73.69,109700.0,54.7206,54.8619,54.7206,54.8024,109700.0
2012-02-03 10:20:00,73.67,73.75,73.54,73.64,83800.0,54.7875,54.847,54.6908,54.7652,83800.0
2012-02-03 10:30:00,73.64,73.84,73.64,73.83,86100.0,54.7652,54.9139,54.7652,54.9065,86100.0
2012-02-03 10:40:00,73.82,73.83,73.48,73.48,88400.0,54.8991,54.9065,54.6462,54.6462,88400.0
2012-02-03 10:50:00,73.49,73.55,73.37,73.48,83100.0,54.6536,54.6983,54.5644,54.6462,83100.0
2012-02-03 11:00:00,73.48,73.52,73.22,73.25,81300.0,54.6462,54.676,54.4529,54.4752,81300.0
2012-02-03 11:10:00,73.26,73.41,73.23,73.25,42000.0,54.4826,54.5942,54.4603,54.4752,42000.0
2012-02-03 11:20:00,73.25,73.3,73.19,73.3,73200.0,54.4752,54.5123,54.4305,54.5123,73200.0
2012-02-03 11:30:00,73.3,73.32,73.08,73.08,54200.0,54.5123,54.5272,54.3487,54.3487,54200.0
2012-02-03 11:40:00,73.08,73.26,73.08,73.19,35100.0,54.3487,54.4826,54.3487,54.4305,35100.0
2012-02-03 11:50:00,73.19,73.35,73.19,73.3,34300.0,54.4305,54.5495,54.4305,54.5123,34300.0
2012-02-03 12:00:00,73.29,73.33,73.0,73.01,111000.0,54.5049,54.5347,54.2892,54.2967,111000.0
2012-02-03 12:10:00,73.01,73.01,72.87,72.91,75600.0,54.2967,54.2967,54.1926,54.2223,75600.0
2012-02-03 12:20:00,72.92,73.02,72.88,73.02,53600.0,54.2297,54.3041,54.2,54.3041,53600.0
2012-02-03 12:30:00,73.02,73.18,73.02,73.1,35500.0,54.3041,54.4231,54.3041,54.3636,35500.0
2012-02-03 12:40:00,73.09,73.3,73.08,73.28,39600.0,54.3562,54.5123,54.3487,54.4975,39600.0
2012-02-03 12:50:00,73.27,73.35,73.25,73.33,35300.0,54.49,54.5495,54.4752,54.5347,35300.0
2012-02-03 13:00:00,73.34,73.43,73.24,73.35,33500.0,54.5421,54.609,54.4677,54.5495,33500.0
2012-02-03 13:10:00,73.34,73.38,73.27,73.32,40400.0,54.5421,54.5718,54.49,54.5272,40400.0
2012-02-03 13:20:00,73.32,73.39,73.32,73.32,23600.0,54.5272,54.5793,54.5272,54.5272,23600.0
2012-02-03 13:30:00,73.32,73.42,73.29,73.29,25600.0,54.5272,54.6016,54.5049,54.5049,25600.0
2012-02-03 13:40:00,73.28,73.3,73.2,73.29,42800.0,54.4975,54.5123,54.438,54.5049,42800.0
2012-02-03 13:50:00,73.28,73.36,73.28,73.34,56200.0,54.4975,54.557,54.4975,54.5421,56200.0
2012-02-03 14:00:00,73.34,73.45,73.34,73.43,31400.0,54.5421,54.6239,54.5421,54.609,31400.0
2012-02-03 14:10:00,73.42,73.53,73.41,73.48,30800.0,54.6016,54.6834,54.5942,54.6462,30800.0
2012-02-03 14:20:00,73.49,73.51,73.44,73.48,49600.0,54.6536,54.6685,54.6165,54.6462,49600.0
2012-02-03 14:30:00,73.48,73.56,73.48,73.51,43200.0,54.6462,54.7057,54.6462,54.6685,43200.0
2012-02-03 14:40:00,73.51,73.6,73.51,73.58,39800.0,54.6685,54.7355,54.6685,54.7206,39800.0
2012-02-03 14:50:00,73.58,73.62,73.53,73.58,65200.0,54.7206,54.7503,54.6834,54.7206,65200.0
2012-02-03 15:00:00,73.59,73.7,73.58,73.7,96300.0,54.728,54.8098,54.7206,54.8098,96300.0
2012-02-03 15:10:00,73.7,73.79,73.69,73.78,80100.0,54.8098,54.8768,54.8024,54.8693,80100.0
2012-02-03 15:20:00,73.78,73.95,73.68,73.84,232900.0,54.8693,54.9957,54.7949,54.9139,232900.0
2012-02-03 15:30:00,73.85,74.0,73.74,73.74,231700.0,54.9214,55.0329,54.8396,54.8396,231700.0
2012-02-03 15:40:00,73.74,73.75,73.63,73.64,109500.0,54.8396,54.847,54.7578,54.7652,109500.0
2012-02-03 15:50:00,73.63,73.69,73.6,73.62,162700.0,54.7578,54.8024,54.7355,54.7503,162700.0
2012-02-06 09:30:00,73.05,73.16,72.25,72.39,228500.0,54.3264,54.4082,53.7315,53.8356,228500.0
2012-02-06 09:40:00,72.42,72.55,72.03,72.54,141500.0,53.8579,53.9546,53.5679,53.9471,141500.0
2012-02-06 09:50:00,72.55,72.96,72.55,72.77,89300.0,53.9546,54.2595,53.9546,54.1182,89300.0
2012-02-06 10:00:00,72.78,73.04,72.76,72.99,108400.0,54.1256,54.319,54.1108,54.2818,108400.0
2012-02-06 10:10:00,72.98,73.08,72.93,72.96,78100.0,54.2744,54.3487,54.2372,54.2595,78100.0
2012-02-06 10:20:00,72.97,72.98,72.83,72.84,60500.0,54.2669,54.2744,54.1628,54.1703,60500.0
2012-02-06 10:30:00,72.82,72.86,72.54,72.55,85900.0,54.1554,54.1851,53.9471,53.9546,85900.0
2012-02-06 10:40:00,72.54,72.8,72.43,72.79,65300.0,53.9471,54.1405,53.8653,54.1331,65300.0
2012-02-06 10:50:00,72.79,72.79,72.7,72.75,35700.0,54.1331,54.1331,54.0661,54.1033,35700.0
2012-02-06 11:00:00,72.74,72.91,72.73,72.81,42600.0,54.0959,54.2223,54.0884,54.1479,42600.0
2012-02-06 11:10:00,72.82,72.94,72.78,72.94,48900.0,54.1554,54.2446,54.1256,54.2446,48900.0
2012-02-06 11:20:00,72.94,72.94,72.73,72.73,59000.0,54.2446,54.2446,54.0884,54.0884,59000.0
2012-02-06 11:30:00,72.73,72.75,72.59,72.65,65800.0,54.0884,54.1033,53.9843,54.0289,65800.0
2012-02-06 11:40:00,72.65,72.78,72.65,72.67,41600.0,54.0289,54.1256,54.0289,54.0438,41600.0
2012-02-06 11:50:00,72.67,72.86,72.64,72.86,75000.0,54.0438,54.1851,54.0215,54.1851,75000.0
2012-02-06 12:00:00,72.86,72.87,72.69,72.74,37100.0,54.1851,54.1926,54.0587,54.0959,37100.0
2012-02-06 12:10:00,72.74,72.82,72.72,72.82,33400.0,54.0959,54.1554,54.081,54.1554,33400.0
2012-02-06 12:20:00,72.81,72.86,72.72,72.72,51700.0,54.1479,54.1851,54.081,54.081,51700.0
2012-02-06 12:30:00,72.72,72.73,72.65,72.69,50100.0,54.081,54.0884,54.0289,54.0587,50100.0
2012-02-06 12:40:00,72.68,72.68,72.59,72.6,48500.0,54.0513,54.0513,53.9843,53.9918,48500.0
2012-02-06 12:50:00,72.6,72.65,72.59,72.59,42500.0,53.9918,54.0289,53.9843,53.9843,42500.0
2012-02-06 13:00:00,72.6,72.62,72.51,72.54,32000.0,53.9918,54.0066,53.9248,53.9471,32000.0
2012-02-06 13:10:00,72.53,72.57,72.48,72.56,51300.0,53.9397,53.9695,53.9025,53.962,51300.0
2012-02-06 13:20:00,72.56,72.58,72.43,72.56,40900.0,53.962,53.9769,53.8653,53.962,40900.0
2012-02-06 13:30:00,72.57,72.57,72.42,72.44,44200.0,53.9695,53.9695,53.8579,53.8728,44200.0
2012-02-06 13:40:00,72.43,72.47,72.33,72.35,51400.0,53.8653,53.8951,53.791,53.8058,51400.0
2012-02-06 13:50:00,72.34,72.35,72.23,72.26,63400.0,53.7984,53.8058,53.7166,53.7389,63400.0
2012-02-06 14:00:00,72.26,72.31,72.19,72.23,94500.0,53.7389,53.7761,53.6869,53.7166,94500.0
2012-02-06 14:10:00,72.22,72.27,72.17,72.26,62400.0,53.7092,53.7463,53.672,53.7389,62400.0
2012-02-06 14:20:00,72.26,72.34,72.25,72.27,59300.0,53.7389,53.7984,53.7315,53.7463,59300.0
2012-02-06 14:30:00,72.27,72.48,72.27,72.45,69000.0,53.7463,53.9025,53.7463,53.8802,69000.0
2012-02-06 14:40:00,72.45,72.45,72.29,72.34,45000.0,53.8802,53.8802,53.7612,53.7984,45000.0
2012-02-06 14:50:00,72.34,72.39,72.27,72.27,71100.0,53.7984,53.8356,53.7463,53.7463,71100.0
2012-02-06 15:00:00,72.28,72.31,72.23,72.3,99100.0,53.7538,53.7761,53.7166,53.7687,99100.0
2012-02-06 15:10:00,72.3,72.33,72.24,72.33,69000.0,53.7687,53.791,53.724,53.791,69000.0
2012-02-06 15:20:00,72.32,72.33,72.2,72.21,94100.0,53.7835,53.791,53.6943,53.7017,94100.0
2012-02-06 15:30:00,72.2,72.22,72.07,72.08,103000.0,53.6943,53.7092,53.5976,53.605,103000.0
2012-02-06 15:40:00,72.08,72.17,72.08,72.1,226700.0,53.605,53.672,53.605,53.6199,226700.0
2012-02-06 15:50:00,72.09,72.16,72.04,72.12,185600.0,53.6125,53.6645,53.5753,53.6348,185600.0
2012-02-07 09:30:00,72.0,72.07,71.34,71.4,90100.0,53.5456,53.5976,53.0547,53.0993,90100.0
2012-02-07 09:40:00,71.37,71.77,71.37,71.53,109500.0,53.077,53.3745,53.077,53.196,109500.0
2012-02-07 09:50:00,71.53,71.75,71.52,71.64,116600.0,53.196,53.3596,53.1886,53.2778,116600.0
2012-02-07 10:00:00,71.64,71.68,71.27,71.28,237500.0,53.2778,53.3076,53.0027,53.0101,237500.0
2012-02-07 10:10:00,71.28,71.63,71.25,71.41,145700.0,53.0101,53.2704,52.9878,53.1068,145700.0
2012-02-07 10:20:00,71.4,71.68,71.37,71.68,81900.0,53.0993,53.3076,53.077,53.3076,81900.0
2012-02-07 10:30:00,71.68,71.75,71.65,71.7,60600.0,53.3076,53.3596,53.2853,53.3224,60600.0
2012-02-07 10:40:00,71.71,71.95,71.71,71.79,63100.0,53.3299,53.5084,53.3299,53.3894,63100.0
2012-02-07 10:50:00,71.79,71.84,71.61,71.76,99700.0,53.3894,53.4266,53.2555,53.3671,99700.0
2012-02-07 11:00:00,71.76,72.02,71.75,71.93,84400.0,53.3671,53.5604,53.3596,53.4935,84400.0
2012-02-07 11:10:00,71.93,71.99,71.92,71.96,125300.0,53.4935,53.5381,53.4861,53.5158,125300.0
2012-02-07 11:20:00,71.95,72.1,71.93,72.1,107000.0,53.5084,53.6199,53.4935,53.6199,107000.0
2012-02-07 11:30:00,72.12,72.43,72.1,72.29,212200.0,53.6348,53.8653,53.6199,53.7612,212200.0
2012-02-07 11:40:00,72.31,72.32,72.23,72.23,40700.0,53.7761,53.7835,53.7166,53.7166,40700.0
2012-02-07 11:50:00,72.23,72.24,72.15,72.2,81800.0,53.7166,53.724,53.6571,53.6943,81800.0
2012-02-07 12:00:00,72.19,72.32,72.16,72.31,105400.0,53.6869,53.7835,53.6645,53.7761,105400.0
2012-02-07 12:10:00,72.33,72.33,72.25,72.27,26200.0,53.791,53.791,53.7315,53.7463,26200.0
2012-02-07 12:20:00,72.25,72.33,72.25,72.27,64600.0,53.7315,53.791,53.7315,53.7463,64600.0
2012-02-07 12:30:00,72.25,72.31,72.25,72.3,54700.0,53.7315,53.7761,53.7315,53.7687,54700.0
2012-02-07 12:40:00,72.3,72.34,72.25,72.27,56100.0,53.7687,53.7984,53.7315,53.7463,56100.0
2012-02-07 12:50:00,72.26,72.3,72.18,72.21,68700.0,53.7389,53.7687,53.6794,53.7017,68700.0
2012-02-07 13:00:00,72.22,72.27,72.13,72.21,76700.0,53.7092,53.7463,53.6422,53.7017,76700.0
2012-02-07 13:10:00,72.2,72.24,72.14,72.17,190100.0,53.6943,53.724,53.6497,53.672,190100.0
2012-02-07 13:20:00,72.17,72.21,72.05,72.2,86900.0,53.672,53.7017,53.5827,53.6943,86900.0
2012-02-07 13:30:00,72.2,72.35,72.2,72.33,79700.0,53.6943,53.8058,53.6943,53.791,79700.0
2012-02-07 13:40:00,72.33,72.38,72.27,72.36,66000.0,53.791,53.8282,53.7463,53.8133,66000.0
2012-02-07 13:50:00,72.36,72.64,72.35,72.54,129700.0,53.8133,54.0215,53.8058,53.9471,129700.0
2012-02-07 14:00:00,72.54,72.57,72.41,72.5,43500.0,53.9471,53.9695,53.8505,53.9174,43500.0
2012-02-07 14:10:00,72.49,72.56,72.39,72.4,67100.0,53.91,53.962,53.8356,53.843,67100.0
2012-02-07 14:20:00,72.4,72.41,72.34,72.38,108600.0,53.843,53.8505,53.7984,53.8282,108600.0
2012-02-07 14:30:00,72.37,72.41,72.28,72.3,85600.0,53.8207,53.8505,53.7538,53.7687,85600.0
2012-02-07 14:40:00,72.29,72.34,72.25,72.29,61000.0,53.7612,53.7984,53.7315,53.7612,61000.0
2012-02-07 14:50:00,72.29,72.4,72.28,72.28,58700.0,53.7612,53.843,53.7538,53.7538,58700.0
2012-02-07 15:00:00,72.28,72.44,72.28,72.43,72600.0,53.7538,53.8728,53.7538,53.8653,72600.0
2012-02-07 15:10:00,72.44,72.58,72.41,72.49,67800.0,53.8728,53.9769,53.8505,53.91,67800.0
2012-02-07 15:20:00,72.48,72.59,72.4,72.59,65400.0,53.9025,53.9843,53.843,53.9843,65400.0
2012-02-07 15:30:00,72.57,72.59,72.48,72.51,107700.0,53.9695,53.9843,53.9025,53.9248,107700.0
2012-02-07 15:40:00,72.51,72.52,72.29,72.31,124200.0,53.9248,53.9323,53.7612,53.7761,124200.0
2012-02-07 15:50:00,72.31,72.44,72.27,72.32,227000.0,53.7761,53.8728,53.7463,53.7835,227000.0
2012-02-08 09:30:00,72.34,72.42,72.11,72.22,111500.0,53.7984,53.8579,53.6274,53.7092,111500.0
2012-02-08 09:40:00,72.28,72.67,72.28,72.61,107700.0,53.7538,54.0438,53.7538,53.9992,107700.0
2012-02-08 09:50:00,72.61,72.65,72.36,72.44,85200.0,53.9992,54.0289,53.8133,53.8728,85200.0
2012-02-08 10:00:00,72.45,72.72,72.42,72.54,78000.0,53.8802,54.081,53.8579,53.9471,78000.0
2012-02-08 10:10:00,72.54,72.59,72.45,72.46,82000.0,53.9471,53.9843,53.8802,53.8876,82000.0
2012-02-08 10:20:00,72.45,72.47,72.26,72.28,69200.0,53.8802,53.8951,53.7389,53.7538,69200.0
2012-02-08 10:30:00,72.25,72.32,72.15,72.23,79700.0,53.7315,53.7835,53.6571,53.7166,79700.0
2012-02-08 10:40:00,72.22,72.34,72.19,72.28,61300.0,53.7092,53.7984,53.6869,53.7538,61300.0
2012-02-08 10:50:00,72.28,72.36,72.21,72.31,40600.0,53.7538,53.8133,53.7017,53.7761,40600.0
2012-02-08 11:00:00,72.33,72.36,71.94,72.0,63800.0,53.791,53.8133,53.5009,53.5456,63800.0
2012-02-08 11:10:00,72.0,72.09,71.87,71.88,79300.0,53.5456,53.6125,53.4489,53.4563,79300.0
2012-02-08 11:20:00,71.87,71.93,71.65,71.65,120500.0,53.4489,53.4935,53.2853,53.2853,120500.0
2012-02-08 11:30:00,71.64,71.97,71.63,71.96,77900.0,53.2778,53.5232,53.2704,53.5158,77900.0
2012-02-08 11:40:00,71.97,71.98,71.84,71.93,40100.0,53.5232,53.5307,53.4266,53.4935,40100.0
2012-02-08 11:50:00,71.92,72.06,71.85,72.05,51500.0,53.4861,53.5902,53.434,53.5827,51500.0
2012-02-08 12:00:00,72.04,72.27,72.04,72.18,38300.0,53.5753,53.7463,53.5753,53.6794,38300.0
2012-02-08 12:10:00,72.18,72.27,72.17,72.25,52600.0,53.6794,53.7463,53.672,53.7315,52600.0
2012-02-08 12:20:00,72.26,72.33,72.24,72.32,54100.0,53.7389,53.791,53.724,53.7835,54100.0
2012-02-08 12:30:00,72.29,72.35,72.24,72.34,75800.0,53.7612,53.8058,53.724,53.7984,75800.0
2012-02-08 12:40:00,72.33,72.41,72.28,72.35,61000.0,53.791,53.8505,53.7538,53.8058,61000.0
2012-02-08 12:50:00,72.36,72.41,72.3,72.41,48800.0,53.8133,53.8505,53.7687,53.8505,48800.0
2012-02-08 13:00:00,72.4,72.4,72.33,72.37,31400.0,53.843,53.843,53.791,53.8207,31400.0
2012-02-08 13:10:00,72.37,72.37,72.21,72.21,28700.0,53.8207,53.8207,53.7017,53.7017,28700.0
2012-02-08 13:20:00,72.22,72.34,72.21,72.34,28100.0,53.7092,53.7984,53.7017,53.7984,28100.0
2012-02-08 13:30:00,72.33,72.34,72.25,72.32,42000.0,53.791,53.7984,53.7315,53.7835,42000.0
2012-02-08 13:40:00,72.32,72.32,72.15,72.22,29000.0,53.7835,53.7835,53.6571,53.7092,29000.0
2012-02-08 13:50:00,72.21,72.3,72.18,72.22,93500.0,53.7017,53.7687,53.6794,53.7092,93500.0
2012-02-08 14:00:00,72.22,72.24,72.16,72.21,46900.0,53.7092,53.724,53.6645,53.7017,46900.0
2012-02-08 14:10:00,72.22,72.3,72.22,72.28,61300.0,53.7092,53.7687,53.7092,53.7538,61300.0
2012-02-08 14:20:00,72.28,72.5,72.28,72.4,58000.0,53.7538,53.9174,53.7538,53.843,58000.0
2012-02-08 14:30:00,72.38,72.39,72.27,72.37,46400.0,53.8282,53.8356,53.7463,53.8207,46400.0
2012-02-08 14:40:00,72.37,72.55,72.35,72.5,75500.0,53.8207,53.9546,53.8058,53.9174,75500.0
2012-02-08 14:50:00,72.49,72.52,72.39,72.52,61100.0,53.91,53.9323,53.8356,53.9323,61100.0
2012-02-08 15:00:00,72.51,72.51,72.43,72.45,36800.0,53.9248,53.9248,53.8653,53.8802,36800.0
2012-02-08 15:10:00,72.46,72.48,72.42,72.48,39000.0,53.8876,53.9025,53.8579,53.9025,39000.0
2012-02-08 15:20:00,72.47,72.5,72.43,72.46,95400.0,53.8951,53.9174,53.8653,53.8876,95400.0
2012-02-08 15:30:00,72.47,72.6,72.4,72.47,93000.0,53.8951,53.9918,53.843,53.8951,93000.0
2012-02-08 15:40:00,72.46,72.56,72.39,72.56,125400.0,53.8876,53.962,53.8356,53.962,125400.0
2012-02-08 15:50:00,72.56,72.61,72.49,72.56,144700.0,53.962,53.9992,53.91,53.962,144700.0
2012-02-09 09:30:00,72.68,73.09,72.59,72.71,121600.0,54.0513,54.3562,53.9843,54.0736,121600.0
2012-02-09 09:40:00,72.71,72.92,72.52,72.71,65200.0,54.0736,54.2297,53.9323,54.0736,65200.0
2012-02-09 09:50:00,72.73,72.84,72.56,72.65,92800.0,54.0884,54.1703,53.962,54.0289,92800.0
2012-02-09 10:00:00,72.64,72.81,72.25,72.31,109800.0,54.0215,54.1479,53.7315,53.7761,109800.0
2012-02-09 10:10:00,72.31,72.52,72.31,72.5,84500.0,53.7761,53.9323,53.7761,53.9174,84500.0
2012-02-09 10:20:00,72.49,72.49,72.23,72.24,66300.0,53.91,53.91,53.7166,53.724,66300.0
2012-02-09 10:30:00,72.22,72.32,72.02,72.27,74900.0,53.7092,53.7835,53.5604,53.7463,74900.0
2012-02-09 10:40:00,72.27,72.47,72.26,72.45,67800.0,53.7463,53.8951,53.7389,53.8802,67800.0
2012-02-09 10:50:00,72.43,72.7,72.43,72.67,83600.0,53.8653,54.0661,53.8653,54.0438,83600.0
2012-02-09 11:00:00,72.68,72.69,72.43,72.51,58800.0,54.0513,54.0587,53.8653,53.9248,58800.0
2012-02-09 11:10:00,72.51,72.55,72.45,72.51,45800.0,53.9248,53.9546,53.8802,53.9248,45800.0
2012-02-09 11:20:00,72.51,72.63,72.5,72.56,49900.0,53.9248,54.0141,53.9174,53.962,49900.0
2012-02-09 11:30:00,72.55,72.55,72.46,72.46,55500.0,53.9546,53.9546,53.8876,53.8876,55500.0
2012-02-09 11:40:00,72.47,72.48,72.35,72.48,25800.0,53.8951,53.9025,53.8058,53.9025,25800.0
2012-02-09 11:50:00,72.47,72.66,72.45,72.63,33900.0,53.8951,54.0364,53.8802,54.0141,33900.0
2012-02-09 12:00:00,72.63,72.69,72.53,72.56,36600.0,54.0141,54.0587,53.9397,53.962,36600.0
2012-02-09 12:10:00,72.55,72.58,72.5,72.53,17300.0,53.9546,53.9769,53.9174,53.9397,17300.0
2012-02-09 12:20:00,72.52,72.52,72.36,72.36,13600.0,53.9323,53.9323,53.8133,53.8133,13600.0
2012-02-09 12:30:00,72.36,72.37,72.28,72.32,17200.0,53.8133,53.8207,53.7538,53.7835,17200.0
2012-02-09 12:40:00,72.33,72.47,72.33,72.42,13600.0,53.791,53.8951,53.791,53.8579,13600.0
2012-02-09 12:50:00,72.42,72.42,72.3,72.4,35000.0,53.8579,53.8579,53.7687,53.843,35000.0
2012-02-09 13:00:00,72.38,72.42,72.29,72.32,21800.0,53.8282,53.8579,53.7612,53.7835,21800.0
2012-02-09 13:10:00,72.33,72.42,72.32,72.35,56000.0,53.791,53.8579,53.7835,53.8058,56000.0
2012-02-09 13:20:00,72.35,72.48,72.32,72.42,73000.0,53.8058,53.9025,53.7835,53.8579,73000.0
2012-02-09 13:30:00,72.42,72.44,72.39,72.43,21000.0,53.8579,53.8728,53.8356,53.8653,21000.0
2012-02-09 13:40:00,72.42,72.51,72.4,72.5,33300.0,53.8579,53.9248,53.843,53.9174,33300.0
2012-02-09 13:50:00,72.5,72.63,72.5,72.63,30700.0,53.9174,54.0141,53.9174,54.0141,30700.0
2012-02-09 14:00:00,72.63,72.65,72.58,72.59,35400.0,54.0141,54.0289,53.9769,53.9843,35400.0
2012-02-09 14:10:00,72.58,72.62,72.54,72.57,24900.0,53.9769,54.0066,53.9471,53.9695,24900.0
2012-02-09 14:20:00,72.56,72.66,72.56,72.65,45100.0,53.962,54.0364,53.962,54.0289,45100.0
2012-02-09 14:30:00,72.65,72.65,72.58,72.6,38000.0,54.0289,54.0289,53.9769,53.9918,38000.0
2012-02-09 14:40:00,72.6,72.63,72.59,72.62,23200.0,53.9918,54.0141,53.9843,54.0066,23200.0
2012-02-09 14:50:00,72.62,72.7,72.52,72.52,62300.0,54.0066,54.0661,53.9323,53.9323,62300.0
2012-02-09 15:00:00,72.52,72.64,72.47,72.53,22500.0,53.9323,54.0215,53.8951,53.9397,22500.0
2012-02-09 15:10:00,72.53,72.59,72.43,72.43,37400.0,53.9397,53.9843,53.8653,53.8653,37400.0
2012-02-09 15:20:00,72.43,72.54,72.38,72.47,82800.0,53.8653,53.9471,53.8282,53.8951,82800.0
2012-02-09 15:30:00,72.47,72.48,72.33,72.36,44100.0,53.8951,53.9025,53.791,53.8133,44100.0
2012-02-09 15:40:00,72.36,72.36,72.22,72.25,79800.0,53.8133,53.8133,53.7092,53.7315,79800.0
2012-02-09 15:50:00,72.25,72.37,72.23,72.36,110600.0,53.7315,53.8207,53.7166,53.8133,110600.0
2012-02-10 09:30:00,71.61,71.73,71.12,71.44,124400.0,53.2555,53.3448,52.8911,53.1291,124400.0
2012-02-10 09:40:00,71.43,71.63,71.36,71.47,81000.0,53.1217,53.2704,53.0696,53.1514,81000.0
2012-02-10 09:50:00,71.47,71.63,71.14,71.31,100600.0,53.1514,53.2704,52.906,53.0324,100600.0
2012-02-10 10:00:00,71.3,71.39,71.03,71.15,67300.0,53.025,53.0919,52.8242,52.9134,67300.0
2012-02-10 10:10:00,71.16,71.46,71.14,71.29,53900.0,52.9209,53.144,52.906,53.0175,53900.0
2012-02-10 10:20:00,71.28,71.58,71.27,71.54,42200.0,53.0101,53.2332,53.0027,53.2035,42200.0
2012-02-10 10:30:00,71.51,71.54,71.38,71.4,37700.0,53.1811,53.2035,53.0845,53.0993,37700.0
2012-02-10 10:40:00,71.37,71.55,71.31,71.54,51300.0,53.077,53.2109,53.0324,53.2035,51300.0
2012-02-10 10:50:00,71.52,71.62,71.5,71.59,75600.0,53.1886,53.263,53.1737,53.2406,75600.0
2012-02-10 11:00:00,71.59,71.76,71.53,71.76,58500.0,53.2406,53.3671,53.196,53.3671,58500.0
2012-02-10 11:10:00,71.76,71.81,71.66,71.81,28300.0,53.3671,53.4043,53.2927,53.4043,28300.0
2012-02-10 11:20:00,71.81,71.84,71.7,71.73,39700.0,53.4043,53.4266,53.3224,53.3448,39700.0
2012-02-10 11:30:00,71.71,71.84,71.71,71.81,35700.0,53.3299,53.4266,53.3299,53.4043,35700.0
2012-02-10 11:40:00,71.8,71.92,71.8,71.9,27300.0,53.3968,53.4861,53.3968,53.4712,27300.0
2012-02-10 11:50:00,71.9,71.97,71.87,71.93,48900.0,53.4712,53.5232,53.4489,53.4935,48900.0
2012-02-10 12:00:00,71.94,71.94,71.8,71.85,29400.0,53.5009,53.5009,53.3968,53.434,29400.0
2012-02-10 12:10:00,71.85,71.97,71.8,71.92,86900.0,53.434,53.5232,53.3968,53.4861,86900.0
2012-02-10 12:20:00,71.92,71.93,71.83,71.86,26800.0,53.4861,53.4935,53.4191,53.4414,26800.0
2012-02-10 12:30:00,71.86,71.9,71.79,71.88,21400.0,53.4414,53.4712,53.3894,53.4563,21400.0
2012-02-10 12:40:00,71.88,72.01,71.87,72.0,28900.0,53.4563,53.553,53.4489,53.5456,28900.0
2012-02-10 12:50:00,72.0,72.06,71.97,72.04,19100.0,53.5456,53.5902,53.5232,53.5753,19100.0
2012-02-10 13:00:00,72.03,72.13,72.03,72.08,35900.0,53.5679,53.6422,53.5679,53.605,35900.0
2012-02-10 13:10:00,72.08,72.16,72.03,72.06,25100.0,53.605,53.6645,53.5679,53.5902,25100.0
2012-02-10 13:20:00,72.05,72.06,71.94,71.94,18900.0,53.5827,53.5902,53.5009,53.5009,18900.0
2012-02-10 13:30:00,71.95,71.95,71.63,71.7,36700.0,53.5084,53.5084,53.2704,53.3224,36700.0
2012-02-10 13:40:00,71.7,71.79,71.67,71.74,21400.0,53.3224,53.3894,53.3001,53.3522,21400.0
2012-02-10 13:50:00,71.73,71.76,71.65,71.66,47800.0,53.3448,53.3671,53.2853,53.2927,47800.0
2012-02-10 14:00:00,71.64,71.7,71.57,71.59,195700.0,53.2778,53.3224,53.2258,53.2406,195700.0
2012-02-10 14:10:00,71.59,71.61,71.45,71.46,58600.0,53.2406,53.2555,53.1365,53.144,58600.0
2012-02-10 14:20:00,71.46,71.53,71.39,71.5,121200.0,53.144,53.196,53.0919,53.1737,121200.0
2012-02-10 14:30:00,71.5,71.53,71.48,71.49,63800.0,53.1737,53.196,53.1588,53.1663,63800.0
2012-02-10 14:40:00,71.49,71.52,71.48,71.51,75500.0,53.1663,53.1886,53.1588,53.1811,75500.0
2012-02-10 14:50:00,71.51,71.52,71.48,71.52,41100.0,53.1811,53.1886,53.1588,53.1886,41100.0
2012-02-10 15:00:00,71.52,71.52,71.37,71.41,70500.0,53.1886,53.1886,53.077,53.1068,70500.0
2012-02-10 15:10:00,71.42,71.54,71.35,71.51,61100.0,53.1142,53.2035,53.0622,53.1811,61100.0
2012-02-10 15:20:00,71.5,71.56,71.46,71.52,69700.0,53.1737,53.2183,53.144,53.1886,69700.0
2012-02-10 15:30:00,71.52,71.53,71.35,71.39,121400.0,53.1886,53.196,53.0622,53.0919,121400.0
2012-02-10 15:40:00,71.39,71.51,71.35,71.35,261700.0,53.0919,53.1811,53.0622,53.0622,261700.0
2012-02-10 15:50:00,71.36,71.53,71.36,71.51,234400.0,53.0696,53.196,53.0696,53.1811,234400.0
2012-02-13 09:30:00,72.03,72.39,72.0,72.18,80100.0,53.5679,53.8356,53.5456,53.6794,80100.0
2012-02-13 09:40:00,72.21,72.21,71.84,71.89,64000.0,53.7017,53.7017,53.4266,53.4637,64000.0
2012-02-13 09:50:00,71.89,71.92,71.7,71.71,44800.0,53.4637,53.4861,53.3224,53.3299,44800.0
2012-02-13 10:00:00,71.72,71.72,71.33,71.35,95600.0,53.3373,53.3373,53.0473,53.0622,95600.0
2012-02-13 10:10:00,71.36,71.37,71.07,71.09,111900.0,53.0696,53.077,52.8539,52.8688,111900.0
2012-02-13 10:20:00,71.09,71.18,71.01,71.08,75700.0,52.8688,52.9357,52.8093,52.8614,75700.0
2012-02-13 10:30:00,71.09,71.09,70.66,70.66,130600.0,52.8688,52.8688,52.549,52.549,130600.0
2012-02-13 10:40:00,70.67,70.76,70.28,70.44,231900.0,52.5564,52.6234,52.2664,52.3854,231900.0
2012-02-13 10:50:00,70.46,70.77,70.45,70.76,115400.0,52.4003,52.6308,52.3928,52.6234,115400.0
2012-02-13 11:00:00,70.77,70.78,70.65,70.76,70500.0,52.6308,52.6383,52.5416,52.6234,70500.0
2012-02-13 11:10:00,70.76,70.82,70.61,70.81,54900.0,52.6234,52.668,52.5118,52.6606,54900.0
2012-02-13 11:20:00,70.81,70.86,70.7,70.73,31300.0,52.6606,52.6977,52.5788,52.6011,31300.0
2012-02-13 11:30:00,70.72,70.76,70.7,70.76,29800.0,52.5936,52.6234,52.5788,52.6234,29800.0
2012-02-13 11:40:00,70.76,70.9,70.76,70.86,43600.0,52.6234,52.7275,52.6234,52.6977,43600.0
2012-02-13 11:50:00,70.85,70.85,70.7,70.7,33200.0,52.6903,52.6903,52.5788,52.5788,33200.0
2012-02-13 12:00:00,70.72,70.76,70.71,70.75,35700.0,52.5936,52.6234,52.5862,52.6159,35700.0
2012-02-13 12:10:00,70.76,70.79,70.73,70.75,34500.0,52.6234,52.6457,52.6011,52.6159,34500.0
2012-02-13 12:20:00,70.75,70.89,70.75,70.83,33500.0,52.6159,52.7201,52.6159,52.6754,33500.0
2012-02-13 12:30:00,70.82,70.85,70.76,70.78,55300.0,52.668,52.6903,52.6234,52.6383,55300.0
2012-02-13 12:40:00,70.78,70.83,70.73,70.81,45200.0,52.6383,52.6754,52.6011,52.6606,45200.0
2012-02-13 12:50:00,70.81,70.81,70.74,70.8,33300.0,52.6606,52.6606,52.6085,52.6531,33300.0
2012-02-13 13:00:00,70.8,70.81,70.77,70.78,44000.0,52.6531,52.6606,52.6308,52.6383,44000.0
2012-02-13 13:10:00,70.78,70.86,70.78,70.83,37900.0,52.6383,52.6977,52.6383,52.6754,37900.0
2012-02-13 13:20:00,70.82,70.95,70.81,70.95,39500.0,52.668,52.7647,52.6606,52.7647,39500.0
2012-02-13 13:30:00,70.94,71.02,70.92,71.0,57800.0,52.7572,52.8167,52.7424,52.8019,57800.0
2012-02-13 13:40:00,71.01,71.2,71.0,71.18,36200.0,52.8093,52.9506,52.8019,52.9357,36200.0
2012-02-13 13:50:00,71.19,71.21,71.14,71.2,57500.0,52.9432,52.958,52.906,52.9506,57500.0
2012-02-13 14:00:00,71.19,71.26,71.18,71.25,40600.0,52.9432,52.9952,52.9357,52.9878,40600.0
2012-02-13 14:10:00,71.25,71.27,71.15,71.16,41700.0,52.9878,53.0027,52.9134,52.9209,41700.0
2012-02-13 14:20:00,71.16,71.19,71.12,71.15,58000.0,52.9209,52.9432,52.8911,52.9134,58000.0
2012-02-13 14:30:00,71.16,71.17,71.11,71.12,37400.0,52.9209,52.9283,52.8837,52.8911,37400.0
2012-02-13 14:40:00,71.12,71.14,71.05,71.06,34800.0,52.8911,52.906,52.839,52.8465,34800.0
2012-02-13 14:50:00,71.05,71.13,71.05,71.07,52500.0,52.839,52.8985,52.839,52.8539,52500.0
2012-02-13 15:00:00,71.08,71.14,71.05,71.13,51000.0,52.8614,52.906,52.839,52.8985,51000.0
2012-02-13 15:10:00,71.13,71.25,71.11,71.12,72100.0,52.8985,52.9878,52.8837,52.8911,72100.0
2012-02-13 15:20:00,71.12,71.2,71.11,71.13,82400.0,52.8911,52.9506,52.8837,52.8985,82400.0
2012-02-13 15:30:00,71.12,71.12,70.98,71.0,86000.0,52.8911,52.8911,52.787,52.8019,86000.0
2012-02-13 15:40:00,71.0,71.07,70.99,71.06,90500.0,52.8019,52.8539,52.7944,52.8465,90500.0
2012-02-13 15:50:00,71.05,71.09,71.0,71.08,160400.0,52.839,52.8688,52.8019,52.8614,160400.0
2012-02-14 09:30:00,70.97,70.97,70.33,70.64,119700.0,52.7796,52.7796,52.3036,52.5341,119700.0
2012-02-14 09:40:00,70.66,71.08,70.62,71.01,66300.0,52.549,52.8614,52.5193,52.8093,66300.0
2012-02-14 09:50:00,71.02,71.03,70.6,70.72,87000.0,52.8167,52.8242,52.5044,52.5936,87000.0
2012-02-14 10:00:00,70.71,70.81,70.49,70.64,81900.0,52.5862,52.6606,52.4226,52.5341,81900.0
2012-02-14 10:10:00,70.63,70.78,70.58,70.77,52100.0,52.5267,52.6383,52.4895,52.6308,52100.0
2012-02-14 10:20:00,70.77,71.22,70.77,71.18,73600.0,52.6308,52.9655,52.6308,52.9357,73600.0
2012-02-14 10:30:00,71.17,71.17,70.81,70.82,54000.0,52.9283,52.9283,52.6606,52.668,54000.0
2012-02-14 10:40:00,70.78,70.82,70.64,70.66,51900.0,52.6383,52.668,52.5341,52.549,51900.0
2012-02-14 10:50:00,70.66,70.72,70.51,70.71,56400.0,52.549,52.5936,52.4375,52.5862,56400.0
2012-02-14 11:00:00,70.7,70.81,70.67,70.76,59000.0,52.5788,52.6606,52.5564,52.6234,59000.0
2012-02-14 11:10:00,70.75,70.85,70.68,70.68,33100.0,52.6159,52.6903,52.5639,52.5639,33100.0
2012-02-14 11:20:00,70.68,70.7,70.56,70.59,52000.0,52.5639,52.5788,52.4746,52.497,52000.0
2012-02-14 11:30:00,70.59,70.72,70.4,70.47,129500.0,52.497,52.5936,52.3557,52.4077,129500.0
2012-02-14 11:40:00,70.47,70.53,70.44,70.51,47800.0,52.4077,52.4523,52.3854,52.4375,47800.0
2012-02-14 11:50:00,70.53,70.61,70.48,70.54,38800.0,52.4523,52.5118,52.4151,52.4598,38800.0
2012-02-14 12:00:00,70.54,70.65,70.53,70.6,48400.0,52.4598,52.5416,52.4523,52.5044,48400.0
2012-02-14 12:10:00,70.6,70.76,70.6,70.74,33300.0,52.5044,52.6234,52.5044,52.6085,33300.0
2012-02-14 12:20:00,70.76,70.79,70.71,70.72,24100.0,52.6234,52.6457,52.5862,52.5936,24100.0
2012-02-14 12:30:00,70.71,70.77,70.68,70.77,23600.0,52.5862,52.6308,52.5639,52.6308,23600.0
2012-02-14 12:40:00,70.76,70.9,70.76,70.89,24000.0,52.6234,52.7275,52.6234,52.7201,24000.0
2012-02-14 12:50:00,70.9,70.9,70.59,70.62,22200.0,52.7275,52.7275,52.497,52.5193,22200.0
2012-02-14 13:00:00,70.62,70.63,70.53,70.53,20500.0,52.5193,52.5267,52.4523,52.4523,20500.0
2012-02-14 13:10:00,70.53,70.57,70.38,70.4,36400.0,52.4523,52.4821,52.3408,52.3557,36400.0
2012-02-14 13:20:00,70.37,70.47,70.37,70.39,19200.0,52.3333,52.4077,52.3333,52.3482,19200.0
2012-02-14 13:30:00,70.41,70.51,70.39,70.44,32500.0,52.3631,52.4375,52.3482,52.3854,32500.0
2012-02-14 13:40:00,70.45,70.52,70.42,70.5,62000.0,52.3928,52.4449,52.3705,52.43,62000.0
2012-02-14 13:50:00,70.51,70.53,70.44,70.53,47500.0,52.4375,52.4523,52.3854,52.4523,47500.0
2012-02-14 14:00:00,70.53,70.53,70.36,70.37,66500.0,52.4523,52.4523,52.3259,52.3333,66500.0
2012-02-14 14:10:00,70.37,70.41,70.2,70.22,54000.0,52.3333,52.3631,52.2069,52.2218,54000.0
2012-02-14 14:20:00,70.23,70.25,70.09,70.18,48900.0,52.2292,52.2441,52.1251,52.192,48900.0
2012-02-14 14:30:00,70.19,70.23,70.09,70.17,58300.0,52.1995,52.2292,52.1251,52.1846,58300.0
2012-02-14 14:40:00,70.18,70.18,70.05,70.09,64600.0,52.192,52.192,52.0954,52.1251,64600.0
2012-02-14 14:50:00,70.09,70.18,70.06,70.1,52100.0,52.1251,52.192,52.1028,52.1325,52100.0
2012-02-14 15:00:00,70.1,70.21,70.09,70.17,67600.0,52.1325,52.2144,52.1251,52.1846,67600.0
2012-02-14 15:10:00,70.17,70.25,70.16,70.19,45300.0,52.1846,52.2441,52.1772,52.1995,45300.0
2012-02-14 15:20:00,70.19,70.2,70.04,70.04,65000.0,52.1995,52.2069,52.0879,52.0879,65000.0
2012-02-14 15:30:00,70.04,70.34,69.99,70.32,126300.0,52.0879,52.311,52.0507,52.2962,126300.0
2012-02-14 15:40:00,70.34,70.51,70.31,70.5,144500.0,52.311,52.4375,52.2887,52.43,144500.0
2012-02-14 15:50:00,70.5,70.58,70.39,70.4,307700.0,52.43,52.4895,52.3482,52.3557,307700.0
2012-02-15 09:30:00,70.62,70.95,69.4,69.44,260800.0,52.5193,52.7647,51.612,51.6417,260800.0
2012-02-15 09:40:00,69.44,69.51,68.61,68.76,434800.0,51.6417,51.6938,51.0244,51.136,434800.0
2012-02-15 09:50:00,68.76,69.11,68.75,69.1,274200.0,51.136,51.3963,51.1286,51.3889,274200.0
2012-02-15 10:00:00,69.08,69.4,68.95,69.24,280900.0,51.374,51.612,51.2773,51.493,280900.0
2012-02-15 10:10:00,69.23,69.42,69.12,69.35,210500.0,51.4855,51.6268,51.4037,51.5748,210500.0
2012-02-15 10:20:00,69.33,69.5,69.26,69.41,187300.0,51.5599,51.6863,51.5078,51.6194,187300.0
2012-02-15 10:30:00,69.41,69.54,69.3,69.44,73000.0,51.6194,51.7161,51.5376,51.6417,73000.0
2012-02-15 10:40:00,69.43,69.53,69.35,69.41,79100.0,51.6343,51.7086,51.5748,51.6194,79100.0
2012-02-15 10:50:00,69.43,69.43,69.17,69.26,92800.0,51.6343,51.6343,51.4409,51.5078,92800.0
2012-02-15 11:00:00,69.27,69.38,69.23,69.25,102000.0,51.5153,51.5971,51.4855,51.5004,102000.0
2012-02-15 11:10:00,69.25,69.32,69.23,69.23,84700.0,51.5004,51.5525,51.4855,51.4855,84700.0
2012-02-15 11:20:00,69.22,69.33,69.19,69.24,60300.0,51.4781,51.5599,51.4558,51.493,60300.0
2012-02-15 11:30:00,69.26,69.26,69.08,69.11,124400.0,51.5078,51.5078,51.374,51.3963,124400.0
2012-02-15 11:40:00,69.09,69.42,69.09,69.38,60900.0,51.3814,51.6268,51.3814,51.5971,60900.0
2012-02-15 11:50:00,69.37,69.4,69.28,69.28,60400.0,51.5897,51.612,51.5227,51.5227,60400.0
2012-02-15 12:00:00,69.28,69.32,69.23,69.27,61600.0,51.5227,51.5525,51.4855,51.5153,61600.0
2012-02-15 12:10:00,69.26,69.27,69.15,69.21,65800.0,51.5078,51.5153,51.426,51.4707,65800.0
2012-02-15 12:20:00,69.22,69.24,69.1,69.1,64800.0,51.4781,51.493,51.3889,51.3889,64800.0
2012-02-15 12:30:00,69.1,69.14,68.95,68.95,85800.0,51.3889,51.4186,51.2773,51.2773,85800.0
2012-02-15 12:40:00,68.96,69.02,68.73,68.73,111300.0,51.2847,51.3294,51.1137,51.1137,111300.0
2012-02-15 12:50:00,68.73,68.79,68.5,68.6,262300.0,51.1137,51.1583,50.9426,51.017,262300.0
2012-02-15 13:00:00,68.61,68.68,68.51,68.59,133800.0,51.0244,51.0765,50.9501,51.0096,133800.0
2012-02-15 13:10:00,68.59,68.63,68.48,68.6,156800.0,51.0096,51.0393,50.9278,51.017,156800.0
2012-02-15 13:20:00,68.58,68.63,68.52,68.55,225100.0,51.0021,51.0393,50.9575,50.9798,225100.0
2012-02-15 13:30:00,68.56,68.68,68.55,68.64,88900.0,50.9873,51.0765,50.9798,51.0468,88900.0
2012-02-15 13:40:00,68.65,68.65,68.41,68.46,104100.0,51.0542,51.0542,50.8757,50.9129,104100.0
2012-02-15 13:50:00,68.47,68.5,68.28,68.29,144900.0,50.9203,50.9426,50.779,50.7865,144900.0
2012-02-15 14:00:00,68.28,68.33,68.18,68.23,154600.0,50.779,50.8162,50.7047,50.7418,154600.0
2012-02-15 14:10:00,68.23,68.27,67.98,67.98,136200.0,50.7418,50.7716,50.5559,50.5559,136200.0
2012-02-15 14:20:00,67.98,68.18,67.96,68.11,133200.0,50.5559,50.7047,50.5411,50.6526,133200.0
2012-02-15 14:30:00,68.12,68.17,68.0,68.09,109200.0,50.66,50.6972,50.5708,50.6377,109200.0
2012-02-15 14:40:00,68.1,68.18,67.98,68.03,100400.0,50.6452,50.7047,50.5559,50.5931,100400.0
2012-02-15 14:50:00,68.03,68.07,67.75,67.77,180800.0,50.5931,50.6229,50.3849,50.3998,180800.0
2012-02-15 15:00:00,67.78,67.85,67.65,67.78,187200.0,50.4072,50.4592,50.3105,50.4072,187200.0
2012-02-15 15:10:00,67.78,67.88,67.65,67.69,178300.0,50.4072,50.4816,50.3105,50.3403,178300.0
2012-02-15 15:20:00,67.69,67.78,67.56,67.72,155000.0,50.3403,50.4072,50.2436,50.3626,155000.0
2012-02-15 15:30:00,67.74,67.95,67.73,67.93,222400.0,50.3774,50.5336,50.37,50.5187,222400.0
2012-02-15 15:40:00,67.94,68.19,67.86,68.13,239200.0,50.5262,50.7121,50.4667,50.6675,239200.0
2012-02-15 15:50:00,68.13,68.13,67.83,67.84,523100.0,50.6675,50.6675,50.4444,50.4518,523100.0
2012-02-16 09:30:00,67.9,68.68,67.84,68.53,248600.0,50.4964,51.0765,50.4518,50.965,248600.0
2012-02-16 09:40:00,68.54,68.6,68.37,68.59,127500.0,50.9724,51.017,50.846,51.0096,127500.0
2012-02-16 09:50:00,68.6,68.78,68.44,68.67,153600.0,51.017,51.1509,50.898,51.0691,153600.0
2012-02-16 10:00:00,68.71,68.89,68.67,68.68,116200.0,51.0988,51.2327,51.0691,51.0765,116200.0
2012-02-16 10:10:00,68.7,68.73,68.5,68.59,103900.0,51.0914,51.1137,50.9426,51.0096,103900.0
2012-02-16 10:20:00,68.59,68.68,68.55,68.63,110500.0,51.0096,51.0765,50.9798,51.0393,110500.0
2012-02-16 10:30:00,68.63,68.66,68.51,68.54,213600.0,51.0393,51.0616,50.9501,50.9724,213600.0
2012-02-16 10:40:00,68.54,68.6,68.42,68.52,65900.0,50.9724,51.017,50.8831,50.9575,65900.0
2012-02-16 10:50:00,68.51,68.52,68.35,68.48,88000.0,50.9501,50.9575,50.8311,50.9278,88000.0
2012-02-16 11:00:00,68.49,68.66,68.44,68.47,129400.0,50.9352,51.0616,50.898,50.9203,129400.0
2012-02-16 11:10:00,68.45,68.56,68.42,68.53,139500.0,50.9055,50.9873,50.8831,50.965,139500.0
2012-02-16 11:20:00,68.52,68.54,68.37,68.54,102900.0,50.9575,50.9724,50.846,50.9724,102900.0
2012-02-16 11:30:00,68.54,68.69,68.5,68.69,80100.0,50.9724,51.0839,50.9426,51.0839,80100.0
2012-02-16 11:40:00,68.69,68.7,68.66,68.66,70800.0,51.0839,51.0914,51.0616,51.0616,70800.0
2012-02-16 11:50:00,68.67,68.81,68.6,68.76,73300.0,51.0691,51.1732,51.017,51.136,73300.0
2012-02-16 12:00:00,68.76,68.78,68.61,68.75,91800.0,51.136,51.1509,51.0244,51.1286,91800.0
2012-02-16 12:10:00,68.73,68.77,68.6,68.75,95400.0,51.1137,51.1434,51.017,51.1286,95400.0
2012-02-16 12:20:00,68.75,68.89,68.73,68.81,107700.0,51.1286,51.2327,51.1137,51.1732,107700.0
2012-02-16 12:30:00,68.81,68.84,68.67,68.73,77200.0,51.1732,51.1955,51.0691,51.1137,77200.0
2012-02-16 12:40:00,68.73,68.75,68.61,68.63,93300.0,51.1137,51.1286,51.0244,51.0393,93300.0
2012-02-16 12:50:00,68.62,68.72,68.59,68.6,99100.0,51.0319,51.1063,51.0096,51.017,99100.0
2012-02-16 13:00:00,68.6,68.64,68.58,68.61,76100.0,51.017,51.0468,51.0021,51.0244,76100.0
2012-02-16 13:10:00,68.6,68.73,68.59,68.69,97100.0,51.017,51.1137,51.0096,51.0839,97100.0
2012-02-16 13:20:00,68.7,68.7,68.51,68.55,148000.0,51.0914,51.0914,50.9501,50.9798,148000.0
2012-02-16 13:30:00,68.55,68.67,68.49,68.55,92500.0,50.9798,51.0691,50.9352,50.9798,92500.0
2012-02-16 13:40:00,68.55,68.6,68.53,68.6,41600.0,50.9798,51.017,50.965,51.017,41600.0
2012-02-16 13:50:00,68.6,68.6,68.53,68.56,53100.0,51.017,51.017,50.965,50.9873,53100.0
2012-02-16 14:00:00,68.56,68.6,68.48,68.49,112500.0,50.9873,51.017,50.9278,50.9352,112500.0
2012-02-16 14:10:00,68.49,68.56,68.46,68.46,105600.0,50.9352,50.9873,50.9129,50.9129,105600.0
2012-02-16 14:20:00,68.46,68.54,68.4,68.53,104000.0,50.9129,50.9724,50.8683,50.965,104000.0
2012-02-16 14:30:00,68.53,68.66,68.52,68.61,82100.0,50.965,51.0616,50.9575,51.0244,82100.0
2012-02-16 14:40:00,68.62,68.66,68.59,68.6,58300.0,51.0319,51.0616,51.0096,51.017,58300.0
2012-02-16 14:50:00,68.6,68.7,68.59,68.69,92300.0,51.017,51.0914,51.0096,51.0839,92300.0
2012-02-16 15:00:00,68.69,68.73,68.58,68.59,151100.0,51.0839,51.1137,51.0021,51.0096,151100.0
2012-02-16 15:10:00,68.58,68.59,68.42,68.46,181700.0,51.0021,51.0096,50.8831,50.9129,181700.0
2012-02-16 15:20:00,68.45,68.58,68.45,68.58,148800.0,50.9055,51.0021,50.9055,51.0021,148800.0
2012-02-16 15:30:00,68.57,68.61,68.52,68.53,189200.0,50.9947,51.0244,50.9575,50.965,189200.0
2012-02-16 15:40:00,68.52,68.56,68.5,68.53,317300.0,50.9575,50.9873,50.9426,50.965,317300.0
2012-02-16 15:50:00,68.53,68.55,68.42,68.42,535300.0,50.965,50.9798,50.8831,50.8831,535300.0
2012-02-17 09:30:00,68.59,69.25,68.59,69.24,338300.0,51.0096,51.5004,51.0096,51.493,338300.0
2012-02-17 09:40:00,69.24,69.35,69.2,69.26,124600.0,51.493,51.5748,51.4632,51.5078,124600.0
2012-02-17 09:50:00,69.24,69.24,69.06,69.24,111600.0,51.493,51.493,51.3591,51.493,111600.0
2012-02-17 10:00:00,69.25,69.25,68.98,68.98,111300.0,51.5004,51.5004,51.2996,51.2996,111300.0
2012-02-17 10:10:00,68.98,69.14,68.98,69.13,63900.0,51.2996,51.4186,51.2996,51.4112,63900.0
2012-02-17 10:20:00,69.13,69.19,69.03,69.04,75600.0,51.4112,51.4558,51.3368,51.3442,75600.0
2012-02-17 10:30:00,69.04,69.08,68.96,68.98,76400.0,51.3442,51.374,51.2847,51.2996,76400.0
2012-02-17 10:40:00,68.98,69.02,68.74,68.8,60600.0,51.2996,51.3294,51.1211,51.1658,60600.0
2012-02-17 10:50:00,68.81,68.85,68.7,68.76,47200.0,51.1732,51.2029,51.0914,51.136,47200.0
2012-02-17 11:00:00,68.73,68.74,68.57,68.62,61900.0,51.1137,51.1211,50.9947,51.0319,61900.0
2012-02-17 11:10:00,68.61,68.62,68.5,68.5,95100.0,51.0244,51.0319,50.9426,50.9426,95100.0
2012-02-17 11:20:00,68.5,68.58,68.46,68.53,115100.0,50.9426,51.0021,50.9129,50.965,115100.0
2012-02-17 11:30:00,68.53,68.56,68.46,68.52,115000.0,50.965,50.9873,50.9129,50.9575,115000.0
2012-02-17 11:40:00,68.51,68.57,68.46,68.53,123000.0,50.9501,50.9947,50.9129,50.965,123000.0
2012-02-17 11:50:00,68.52,68.52,68.45,68.51,88500.0,50.9575,50.9575,50.9055,50.9501,88500.0
2012-02-17 12:00:00,68.51,68.54,68.46,68.52,89500.0,50.9501,50.9724,50.9129,50.9575,89500.0
2012-02-17 12:10:00,68.51,68.7,68.5,68.68,61400.0,50.9501,51.0914,50.9426,51.0765,61400.0
2012-02-17 12:20:00,68.69,68.79,68.66,68.7,185700.0,51.0839,51.1583,51.0616,51.0914,185700.0
2012-02-17 12:30:00,68.7,68.73,68.6,68.66,170700.0,51.0914,51.1137,51.017,51.0616,170700.0
2012-02-17 12:40:00,68.66,68.72,68.65,68.69,166600.0,51.0616,51.1063,51.0542,51.0839,166600.0
2012-02-17 12:50:00,68.69,68.73,68.66,68.73,127100.0,51.0839,51.1137,51.0616,51.1137,127100.0
2012-02-17 13:00:00,68.73,68.75,68.67,68.72,61700.0,51.1137,51.1286,51.0691,51.1063,61700.0
2012-02-17 13:10:00,68.71,68.94,68.71,68.94,61000.0,51.0988,51.2699,51.0988,51.2699,61000.0
2012-02-17 13:20:00,68.94,69.0,68.89,68.89,54500.0,51.2699,51.3145,51.2327,51.2327,54500.0
2012-02-17 13:30:00,68.89,68.91,68.8,68.81,111800.0,51.2327,51.2476,51.1658,51.1732,111800.0
2012-02-17 13:40:00,68.81,68.83,68.77,68.83,73500.0,51.1732,51.1881,51.1434,51.1881,73500.0
2012-02-17 13:50:00,68.83,68.83,68.76,68.82,45100.0,51.1881,51.1881,51.136,51.1806,45100.0
2012-02-17 14:00:00,68.81,68.89,68.74,68.79,192700.0,51.1732,51.2327,51.1211,51.1583,192700.0
2012-02-17 14:10:00,68.78,68.8,68.65,68.73,104300.0,51.1509,51.1658,51.0542,51.1137,104300.0
2012-02-17 14:20:00,68.72,68.89,68.71,68.89,43600.0,51.1063,51.2327,51.0988,51.2327,43600.0
2012-02-17 14:30:00,68.9,68.94,68.82,68.82,93400.0,51.2401,51.2699,51.1806,51.1806,93400.0
2012-02-17 14:40:00,68.82,68.83,68.77,68.81,46200.0,51.1806,51.1881,51.1434,51.1732,46200.0
2012-02-17 14:50:00,68.82,68.86,68.79,68.84,51600.0,51.1806,51.2104,51.1583,51.1955,51600.0
2012-02-17 15:00:00,68.84,68.88,68.82,68.87,26300.0,51.1955,51.2252,51.1806,51.2178,26300.0
2012-02-17 15:10:00,68.87,68.98,68.86,68.97,43900.0,51.2178,51.2996,51.2104,51.2922,43900.0
2012-02-17 15:20:00,68.97,69.02,68.89,68.92,58200.0,51.2922,51.3294,51.2327,51.255,58200.0
2012-02-17 15:30:00,68.92,68.99,68.79,68.87,121500.0,51.255,51.3071,51.1583,51.2178,121500.0
2012-02-17 15:40:00,68.87,69.1,68.85,69.01,223900.0,51.2178,51.3889,51.2029,51.3219,223900.0
2012-02-17 15:50:00,69.02,69.02,68.81,68.81,247300.0,51.3294,51.3294,51.1732,51.1732,247300.0
2012-02-21 09:30:00,68.39,68.95,68.13,68.18,324900.0,50.8608,51.2773,50.6675,50.7047,324900.0
2012-02-21 09:40:00,68.17,68.43,68.06,68.25,266100.0,50.6972,50.8906,50.6154,50.7567,266100.0
2012-02-21 09:50:00,68.22,68.42,68.1,68.1,169200.0,50.7344,50.8831,50.6452,50.6452,169200.0
2012-02-21 10:00:00,68.09,68.33,68.06,68.1,174200.0,50.6377,50.8162,50.6154,50.6452,174200.0
2012-02-21 10:10:00,68.1,68.35,68.09,68.27,101500.0,50.6452,50.8311,50.6377,50.7716,101500.0
2012-02-21 10:20:00,68.27,68.38,68.27,68.31,117000.0,50.7716,50.8534,50.7716,50.8013,117000.0
2012-02-21 10:30:00,68.31,68.51,68.31,68.49,92100.0,50.8013,50.9501,50.8013,50.9352,92100.0
2012-02-21 10:40:00,68.49,68.66,68.46,68.54,178600.0,50.9352,51.0616,50.9129,50.9724,178600.0
2012-02-21 10:50:00,68.53,68.64,68.47,68.63,79100.0,50.965,51.0468,50.9203,51.0393,79100.0
2012-02-21 11:00:00,68.63,68.75,68.62,68.69,84500.0,51.0393,51.1286,51.0319,51.0839,84500.0
2012-02-21 11:10:00,68.69,68.72,68.64,68.71,48100.0,51.0839,51.1063,51.0468,51.0988,48100.0
2012-02-21 11:20:00,68.7,68.75,68.6,68.69,95700.0,51.0914,51.1286,51.017,51.0839,95700.0
2012-02-21 11:30:00,68.68,68.69,68.48,68.51,156900.0,51.0765,51.0839,50.9278,50.9501,156900.0
2012-02-21 11:40:00,68.51,68.54,68.46,68.52,111900.0,50.9501,50.9724,50.9129,50.9575,111900.0
2012-02-21 11:50:00,68.52,68.53,68.38,68.4,65000.0,50.9575,50.965,50.8534,50.8683,65000.0
2012-02-21 12:00:00,68.41,68.61,68.36,68.58,62400.0,50.8757,51.0244,50.8385,51.0021,62400.0
2012-02-21 12:10:00,68.57,68.58,68.47,68.49,107600.0,50.9947,51.0021,50.9203,50.9352,107600.0
2012-02-21 12:20:00,68.49,68.63,68.48,68.63,44500.0,50.9352,51.0393,50.9278,51.0393,44500.0
2012-02-21 12:30:00,68.64,68.66,68.4,68.45,70800.0,51.0468,51.0616,50.8683,50.9055,70800.0
2012-02-21 12:40:00,68.46,68.66,68.45,68.63,115200.0,50.9129,51.0616,50.9055,51.0393,115200.0
2012-02-21 12:50:00,68.64,68.7,68.58,68.67,77000.0,51.0468,51.0914,51.0021,51.0691,77000.0
2012-02-21 13:00:00,68.65,68.65,68.52,68.58,39700.0,51.0542,51.0542,50.9575,51.0021,39700.0
2012-02-21 13:10:00,68.59,68.78,68.58,68.78,51100.0,51.0096,51.1509,51.0021,51.1509,51100.0
2012-02-21 13:20:00,68.77,68.9,68.77,68.88,46000.0,51.1434,51.2401,51.1434,51.2252,46000.0
2012-02-21 13:30:00,68.88,68.9,68.76,68.87,55900.0,51.2252,51.2401,51.136,51.2178,55900.0
2012-02-21 13:40:00,68.87,68.9,68.6,68.64,124200.0,51.2178,51.2401,51.017,51.0468,124200.0
2012-02-21 13:50:00,68.64,68.65,68.47,68.48,59500.0,51.0468,51.0542,50.9203,50.9278,59500.0
2012-02-21 14:00:00,68.48,68.57,68.47,68.48,112700.0,50.9278,50.9947,50.9203,50.9278,112700.0
2012-02-21 14:10:00,68.48,68.51,68.4,68.4,74200.0,50.9278,50.9501,50.8683,50.8683,74200.0
2012-02-21 14:20:00,68.4,68.46,68.31,68.42,75900.0,50.8683,50.9129,50.8013,50.8831,75900.0
2012-02-21 14:30:00,68.41,68.52,68.4,68.52,100000.0,50.8757,50.9575,50.8683,50.9575,100000.0
2012-02-21 14:40:00,68.52,68.59,68.51,68.51,73400.0,50.9575,51.0096,50.9501,50.9501,73400.0
2012-02-21 14:50:00,68.51,68.66,68.47,68.6,64100.0,50.9501,51.0616,50.9203,51.017,64100.0
2012-02-21 15:00:00,68.6,68.7,68.55,68.56,73000.0,51.017,51.0914,50.9798,50.9873,73000.0
2012-02-21 15:10:00,68.55,68.56,68.43,68.49,158100.0,50.9798,50.9873,50.8906,50.9352,158100.0
2012-02-21 15:20:00,68.5,68.65,68.45,68.59,122700.0,50.9426,51.0542,50.9055,51.0096,122700.0
2012-02-21 15:30:00,68.61,68.76,68.55,68.7,147600.0,51.0244,51.136,50.9798,51.0914,147600.0
2012-02-21 15:40:00,68.69,68.75,68.61,68.62,194000.0,51.0839,51.1286,51.0244,51.0319,194000.0
2012-02-21 15:50:00,68.62,68.75,68.54,68.69,306200.0,51.0319,51.1286,50.9724,51.0839,306200.0
2012-02-22 09:30:00,68.53,69.39,68.53,69.01,205400.0,50.965,51.6045,50.965,51.3219,205400.0
2012-02-22 09:40:00,69.05,69.08,68.77,68.8,137300.0,51.3517,51.374,51.1434,51.1658,137300.0
2012-02-22 09:50:00,68.8,68.97,68.8,68.95,131200.0,51.1658,51.2922,51.1658,51.2773,131200.0
2012-02-22 10:00:00,68.95,69.0,68.8,68.97,128600.0,51.2773,51.3145,51.1658,51.2922,128600.0
2012-02-22 10:10:00,68.97,69.15,68.92,68.97,103600.0,51.2922,51.426,51.255,51.2922,103600.0
2012-02-22 10:20:00,68.97,69.0,68.85,68.94,69800.0,51.2922,51.3145,51.2029,51.2699,69800.0
2012-02-22 10:30:00,68.94,68.96,68.69,68.71,76600.0,51.2699,51.2847,51.0839,51.0988,76600.0
2012-02-22 10:40:00,68.7,68.85,68.7,68.85,73200.0,51.0914,51.2029,51.0914,51.2029,73200.0
2012-02-22 10:50:00,68.87,68.93,68.7,68.76,62100.0,51.2178,51.2624,51.0914,51.136,62100.0
2012-02-22 11:00:00,68.74,68.89,68.72,68.83,71200.0,51.1211,51.2327,51.1063,51.1881,71200.0
2012-02-22 11:10:00,68.83,68.86,68.73,68.83,221600.0,51.1881,51.2104,51.1137,51.1881,221600.0
2012-02-22 11:20:00,68.83,68.9,68.76,68.82,63200.0,51.1881,51.2401,51.136,51.1806,63200.0
2012-02-22 11:30:00,68.81,68.85,68.67,68.68,67100.0,51.1732,51.2029,51.0691,51.0765,67100.0
2012-02-22 11:40:00,68.68,68.68,68.35,68.37,104900.0,51.0765,51.0765,50.8311,50.846,104900.0
2012-02-22 11:50:00,68.36,68.36,68.14,68.26,202900.0,50.8385,50.8385,50.6749,50.7642,202900.0
2012-02-22 12:00:00,68.26,68.35,68.22,68.32,46600.0,50.7642,50.8311,50.7344,50.8088,46600.0
2012-02-22 12:10:00,68.32,68.35,68.22,68.29,59100.0,50.8088,50.8311,50.7344,50.7865,59100.0
2012-02-22 12:20:00,68.3,68.37,68.27,68.37,37500.0,50.7939,50.846,50.7716,50.846,37500.0
2012-02-22 12:30:00,68.36,68.44,68.35,68.39,48400.0,50.8385,50.898,50.8311,50.8608,48400.0
2012-02-22 12:40:00,68.38,68.42,68.34,68.39,50300.0,50.8534,50.8831,50.8237,50.8608,50300.0
2012-02-22 12:50:00,68.39,68.42,68.35,68.42,103100.0,50.8608,50.8831,50.8311,50.8831,103100.0
2012-02-22 13:00:00,68.41,68.52,68.39,68.47,52100.0,50.8757,50.9575,50.8608,50.9203,52100.0
2012-02-22 13:10:00,68.48,68.59,68.48,68.5,199600.0,50.9278,51.0096,50.9278,50.9426,199600.0
2012-02-22 13:20:00,68.5,68.52,68.36,68.36,92100.0,50.9426,50.9575,50.8385,50.8385,92100.0
2012-02-22 13:30:00,68.36,68.36,68.26,68.28,37500.0,50.8385,50.8385,50.7642,50.779,37500.0
2012-02-22 13:40:00,68.28,68.38,68.28,68.37,27500.0,50.779,50.8534,50.779,50.846,27500.0
2012-02-22 13:50:00,68.36,68.48,68.35,68.38,50300.0,50.8385,50.9278,50.8311,50.8534,50300.0
2012-02-22 14:00:00,68.38,68.43,68.34,68.38,64800.0,50.8534,50.8906,50.8237,50.8534,64800.0
2012-02-22 14:10:00,68.38,68.46,68.29,68.44,55600.0,50.8534,50.9129,50.7865,50.898,55600.0
2012-02-22 14:20:00,68.44,68.56,68.44,68.51,59100.0,50.898,50.9873,50.898,50.9501,59100.0
2012-02-22 14:30:00,68.5,68.61,68.49,68.57,56200.0,50.9426,51.0244,50.9352,50.9947,56200.0
2012-02-22 14:40:00,68.54,68.67,68.5,68.64,48400.0,50.9724,51.0691,50.9426,51.0468,48400.0
2012-02-22 14:50:00,68.64,68.67,68.57,68.59,53700.0,51.0468,51.0691,50.9947,51.0096,53700.0
2012-02-22 15:00:00,68.58,68.67,68.56,68.57,64000.0,51.0021,51.0691,50.9873,50.9947,64000.0
2012-02-22 15:10:00,68.57,68.69,68.56,68.57,60000.0,50.9947,51.0839,50.9873,50.9947,60000.0
2012-02-22 15:20:00,68.57,68.63,68.5,68.55,64900.0,50.9947,51.0393,50.9426,50.9798,64900.0
2012-02-22 15:30:00,68.54,68.63,68.52,68.62,69400.0,50.9724,51.0393,50.9575,51.0319,69400.0
2012-02-22 15:40:00,68.61,68.66,68.43,68.5,112900.0,51.0244,51.0616,50.8906,50.9426,112900.0
2012-02-22 15:50:00,68.49,68.5,68.41,68.46,150000.0,50.9352,50.9426,50.8757,50.9129,150000.0
2012-02-23 09:30:00,68.65,68.7,68.22,68.23,81800.0,51.0542,51.0914,50.7344,50.7418,81800.0
2012-02-23 09:40:00,68.22,68.27,67.94,67.97,153100.0,50.7344,50.7716,50.5262,50.5485,153100.0
2012-02-23 09:50:00,67.97,68.2,67.9,68.03,113900.0,50.5485,50.7195,50.4964,50.5931,113900.0
2012-02-23 10:00:00,68.02,68.25,67.93,68.17,110200.0,50.5857,50.7567,50.5187,50.6972,110200.0
2012-02-23 10:10:00,68.18,68.25,68.08,68.11,89500.0,50.7047,50.7567,50.6303,50.6526,89500.0
2012-02-23 10:20:00,68.12,68.22,68.1,68.2,90200.0,50.66,50.7344,50.6452,50.7195,90200.0
2012-02-23 10:30:00,68.2,68.25,68.06,68.21,59600.0,50.7195,50.7567,50.6154,50.727,59600.0
2012-02-23 10:40:00,68.21,68.21,68.0,68.18,49100.0,50.727,50.727,50.5708,50.7047,49100.0
2012-02-23 10:50:00,68.19,68.27,68.13,68.19,83000.0,50.7121,50.7716,50.6675,50.7121,83000.0
2012-02-23 11:00:00,68.19,68.41,68.15,68.36,148700.0,50.7121,50.8757,50.6824,50.8385,148700.0
2012-02-23 11:10:00,68.35,68.6,68.35,68.45,161500.0,50.8311,51.017,50.8311,50.9055,161500.0
2012-02-23 11:20:00,68.45,68.49,68.34,68.49,47600.0,50.9055,50.9352,50.8237,50.9352,47600.0
2012-02-23 11:30:00,68.5,68.51,68.39,68.39,65200.0,50.9426,50.9501,50.8608,50.8608,65200.0
2012-02-23 11:40:00,68.4,68.49,68.39,68.44,39100.0,50.8683,50.9352,50.8608,50.898,39100.0
2012-02-23 11:50:00,68.44,68.59,68.44,68.55,44500.0,50.898,51.0096,50.898,50.9798,44500.0
2012-02-23 12:00:00,68.55,68.66,68.54,68.64,53500.0,50.9798,51.0616,50.9724,51.0468,53500.0
2012-02-23 12:10:00,68.64,68.64,68.56,68.6,39100.0,51.0468,51.0468,50.9873,51.017,39100.0
2012-02-23 12:20:00,68.61,68.7,68.59,68.7,29900.0,51.0244,51.0914,51.0096,51.0914,29900.0
2012-02-23 12:30:00,68.71,68.87,68.71,68.83,93300.0,51.0988,51.2178,51.0988,51.1881,93300.0
2012-02-23 12:40:00,68.84,68.87,68.66,68.73,53200.0,51.1955,51.2178,51.0616,51.1137,53200.0
2012-02-23 12:50:00,68.74,68.91,68.74,68.87,44100.0,51.1211,51.2476,51.1211,51.2178,44100.0
2012-02-23 13:00:00,68.87,68.9,68.79,68.89,51500.0,51.2178,51.2401,51.1583,51.2327,51500.0
2012-02-23 13:10:00,68.9,68.94,68.81,68.81,48200.0,51.2401,51.2699,51.1732,51.1732,48200.0
2012-02-23 13:20:00,68.8,68.81,68.73,68.79,84600.0,51.1658,51.1732,51.1137,51.1583,84600.0
2012-02-23 13:30:00,68.8,68.8,68.68,68.76,58100.0,51.1658,51.1658,51.0765,51.136,58100.0
2012-02-23 13:40:00,68.75,68.82,68.73,68.81,76600.0,51.1286,51.1806,51.1137,51.1732,76600.0
2012-02-23 13:50:00,68.81,68.96,68.79,68.96,45100.0,51.1732,51.2847,51.1583,51.2847,45100.0
2012-02-23 14:00:00,68.97,69.02,68.9,69.01,81500.0,51.2922,51.3294,51.2401,51.3219,81500.0
2012-02-23 14:10:00,69.0,69.14,68.94,69.14,73700.0,51.3145,51.4186,51.2699,51.4186,73700.0
2012-02-23 14:20:00,69.13,69.13,68.88,68.99,100000.0,51.4112,51.4112,51.2252,51.3071,100000.0
2012-02-23 14:30:00,69.0,69.16,69.0,69.14,62800.0,51.3145,51.4335,51.3145,51.4186,62800.0
2012-02-23 14:40:00,69.15,69.15,68.99,69.03,70700.0,51.426,51.426,51.3071,51.3368,70700.0
2012-02-23 14:50:00,69.03,69.14,69.03,69.12,64900.0,51.3368,51.4186,51.3368,51.4037,64900.0
2012-02-23 15:00:00,69.13,69.21,69.13,69.21,76400.0,51.4112,51.4707,51.4112,51.4707,76400.0
2012-02-23 15:10:00,69.2,69.36,69.18,69.33,93100.0,51.4632,51.5822,51.4484,51.5599,93100.0
2012-02-23 15:20:00,69.33,69.37,69.27,69.28,83900.0,51.5599,51.5897,51.5153,51.5227,83900.0
2012-02-23 15:30:00,69.27,69.36,69.23,69.31,161900.0,51.5153,51.5822,51.4855,51.545,161900.0
2012-02-23 15:40:00,69.32,69.41,69.32,69.37,114400.0,51.5525,51.6194,51.5525,51.5897,114400.0
2012-02-23 15:50:00,69.37,69.39,69.29,69.3,180400.0,51.5897,51.6045,51.5302,51.5376,180400.0
2012-02-24 09:30:00,69.42,69.77,69.01,69.74,158000.0,51.6268,51.8871,51.3219,51.8648,158000.0
2012-02-24 09:40:00,69.74,69.77,69.44,69.62,219300.0,51.8648,51.8871,51.6417,51.7756,219300.0
2012-02-24 09:50:00,69.62,70.1,69.59,70.06,94300.0,51.7756,52.1325,51.7533,52.1028,94300.0
2012-02-24 10:00:00,70.07,70.08,69.81,69.92,72000.0,52.1102,52.1177,51.9169,51.9987,72000.0
2012-02-24 10:10:00,69.92,70.14,69.89,70.09,76100.0,51.9987,52.1623,51.9764,52.1251,76100.0
2012-02-24 10:20:00,70.09,70.11,69.7,69.72,59700.0,52.1251,52.14,51.8351,51.8499,59700.0
2012-02-24 10:30:00,69.72,69.91,69.72,69.89,48700.0,51.8499,51.9912,51.8499,51.9764,48700.0
2012-02-24 10:40:00,69.89,70.07,69.88,70.03,72200.0,51.9764,52.1102,51.9689,52.0805,72200.0
2012-02-24 10:50:00,70.02,70.18,69.85,70.15,79500.0,52.073,52.192,51.9466,52.1697,79500.0
2012-02-24 11:00:00,70.14,70.36,70.13,70.35,107700.0,52.1623,52.3259,52.1549,52.3185,107700.0
2012-02-24 11:10:00,70.35,70.35,70.14,70.15,41400.0,52.3185,52.3185,52.1623,52.1697,41400.0
2012-02-24 11:20:00,70.13,70.16,70.0,70.16,47700.0,52.1549,52.1772,52.0582,52.1772,47700.0
2012-02-24 11:30:00,70.15,70.22,70.06,70.17,51700.0,52.1697,52.2218,52.1028,52.1846,51700.0
2012-02-24 11:40:00,70.16,70.16,70.04,70.07,38500.0,52.1772,52.1772,52.0879,52.1102,38500.0
2012-02-24 11:50:00,70.06,70.09,69.99,70.03,48700.0,52.1028,52.1251,52.0507,52.0805,48700.0
2012-02-24 12:00:00,70.03,70.05,70.0,70.05,30400.0,52.0805,52.0954,52.0582,52.0954,30400.0
2012-02-24 12:10:00,70.03,70.04,69.91,69.91,50500.0,52.0805,52.0879,51.9912,51.9912,50500.0
2012-02-24 12:20:00,69.92,69.97,69.86,69.95,64700.0,51.9987,52.0359,51.9541,52.021,64700.0
2012-02-24 12:30:00,69.96,70.11,69.95,70.05,52400.0,52.0284,52.14,52.021,52.0954,52400.0
2012-02-24 12:40:00,70.06,70.18,70.02,70.02,57400.0,52.1028,52.192,52.073,52.073,57400.0
2012-02-24 12:50:00,70.02,70.06,70.0,70.0,35200.0,52.073,52.1028,52.0582,52.0582,35200.0
2012-02-24 13:00:00,70.0,70.09,69.96,69.96,59000.0,52.0582,52.1251,52.0284,52.0284,59000.0
2012-02-24 13:10:00,69.96,70.14,69.9,70.12,93200.0,52.0284,52.1623,51.9838,52.1474,93200.0
2012-02-24 13:20:00,70.12,70.17,70.02,70.03,37500.0,52.1474,52.1846,52.073,52.0805,37500.0
2012-02-24 13:30:00,70.03,70.04,69.88,69.96,56300.0,52.0805,52.0879,51.9689,52.0284,56300.0
2012-02-24 13:40:00,69.96,70.03,69.95,70.0,60500.0,52.0284,52.0805,52.021,52.0582,60500.0
2012-02-24 13:50:00,70.0,70.06,70.0,70.02,75600.0,52.0582,52.1028,52.0582,52.073,75600.0
2012-02-24 14:00:00,70.01,70.15,70.01,70.15,53200.0,52.0656,52.1697,52.0656,52.1697,53200.0
2012-02-24 14:10:00,70.15,70.16,70.14,70.14,110300.0,52.1697,52.1772,52.1623,52.1623,110300.0
2012-02-24 14:20:00,70.15,70.15,69.95,69.96,62300.0,52.1697,52.1697,52.021,52.0284,62300.0
2012-02-24 14:30:00,69.95,69.96,69.82,69.95,125100.0,52.021,52.0284,51.9243,52.021,125100.0
2012-02-24 14:40:00,69.95,69.97,69.89,69.95,73300.0,52.021,52.0359,51.9764,52.021,73300.0
2012-02-24 14:50:00,69.95,70.0,69.91,70.0,78500.0,52.021,52.0582,51.9912,52.0582,78500.0
2012-02-24 15:00:00,69.99,70.03,69.98,70.01,88200.0,52.0507,52.0805,52.0433,52.0656,88200.0
2012-02-24 15:10:00,70.0,70.04,69.99,70.0,75200.0,52.0582,52.0879,52.0507,52.0582,75200.0
2012-02-24 15:20:00,70.0,70.03,69.97,70.01,104600.0,52.0582,52.0805,52.0359,52.0656,104600.0
2012-02-24 15:30:00,70.02,70.06,70.01,70.05,126700.0,52.073,52.1028,52.0656,52.0954,126700.0
2012-02-24 15:40:00,70.05,70.06,70.0,70.02,221300.0,52.0954,52.1028,52.0582,52.073,221300.0
2012-02-24 15:50:00,70.02,70.07,69.94,70.03,253300.0,52.073,52.1102,52.0136,52.0805,253300.0
2012-02-27 09:30:00,69.53,70.02,69.5,70.01,142100.0,51.7086,52.073,51.6863,52.0656,142100.0
2012-02-27 09:40:00,70.01,70.35,69.97,69.98,198600.0,52.0656,52.3185,52.0359,52.0433,198600.0
2012-02-27 09:50:00,69.96,69.98,69.61,69.88,114700.0,52.0284,52.0433,51.7681,51.9689,114700.0
2012-02-27 10:00:00,69.9,70.15,69.89,70.07,78900.0,51.9838,52.1697,51.9764,52.1102,78900.0
2012-02-27 10:10:00,70.06,70.26,70.03,70.26,52600.0,52.1028,52.2515,52.0805,52.2515,52600.0
2012-02-27 10:20:00,70.25,70.28,70.03,70.25,79500.0,52.2441,52.2664,52.0805,52.2441,79500.0
2012-02-27 10:30:00,70.23,70.29,70.2,70.27,57500.0,52.2292,52.2738,52.2069,52.259,57500.0
2012-02-27 10:40:00,70.27,70.39,70.24,70.36,85000.0,52.259,52.3482,52.2367,52.3259,85000.0
2012-02-27 10:50:00,70.36,70.61,70.33,70.5,74500.0,52.3259,52.5118,52.3036,52.43,74500.0
2012-02-27 11:00:00,70.5,70.57,70.43,70.55,109200.0,52.43,52.4821,52.378,52.4672,109200.0
2012-02-27 11:10:00,70.55,70.83,70.5,70.83,81500.0,52.4672,52.6754,52.43,52.6754,81500.0
2012-02-27 11:20:00,70.84,70.96,70.72,70.73,84900.0,52.6829,52.7721,52.5936,52.6011,84900.0
2012-02-27 11:30:00,70.74,70.83,70.71,70.75,67900.0,52.6085,52.6754,52.5862,52.6159,67900.0
2012-02-27 11:40:00,70.75,70.81,70.64,70.65,38600.0,52.6159,52.6606,52.5341,52.5416,38600.0
2012-02-27 11:50:00,70.64,70.84,70.64,70.84,40000.0,52.5341,52.6829,52.5341,52.6829,40000.0
2012-02-27 12:00:00,70.85,71.06,70.85,71.03,127000.0,52.6903,52.8465,52.6903,52.8242,127000.0
2012-02-27 12:10:00,71.04,71.07,70.9,71.02,47700.0,52.8316,52.8539,52.7275,52.8167,47700.0
2012-02-27 12:20:00,71.02,71.05,70.84,70.92,45300.0,52.8167,52.839,52.6829,52.7424,45300.0
2012-02-27 12:30:00,70.92,70.92,70.74,70.81,75500.0,52.7424,52.7424,52.6085,52.6606,75500.0
2012-02-27 12:40:00,70.83,70.9,70.79,70.84,70800.0,52.6754,52.7275,52.6457,52.6829,70800.0
2012-02-27 12:50:00,70.82,71.22,70.81,71.2,110300.0,52.668,52.9655,52.6606,52.9506,110300.0
2012-02-27 13:00:00,71.21,71.23,71.0,71.05,89300.0,52.958,52.9729,52.8019,52.839,89300.0
2012-02-27 13:10:00,71.05,71.16,70.96,71.07,68700.0,52.839,52.9209,52.7721,52.8539,68700.0
2012-02-27 13:20:00,71.07,71.19,71.05,71.16,55200.0,52.8539,52.9432,52.839,52.9209,55200.0
2012-02-27 13:30:00,71.16,71.35,71.12,71.35,83700.0,52.9209,53.0622,52.8911,53.0622,83700.0
2012-02-27 13:40:00,71.33,71.35,71.14,71.14,103300.0,53.0473,53.0622,52.906,52.906,103300.0
2012-02-27 13:50:00,71.14,71.15,70.98,71.0,120000.0,52.906,52.9134,52.787,52.8019,120000.0
2012-02-27 14:00:00,71.0,71.04,70.93,70.93,102400.0,52.8019,52.8316,52.7498,52.7498,102400.0
2012-02-27 14:10:00,70.94,70.94,70.71,70.71,93200.0,52.7572,52.7572,52.5862,52.5862,93200.0
2012-02-27 14:20:00,70.7,70.76,70.62,70.75,49300.0,52.5788,52.6234,52.5193,52.6159,49300.0
2012-02-27 14:30:00,70.76,70.82,70.65,70.81,73600.0,52.6234,52.668,52.5416,52.6606,73600.0
2012-02-27 14:40:00,70.81,70.88,70.78,70.82,91700.0,52.6606,52.7126,52.6383,52.668,91700.0
2012-02-27 14:50:00,70.83,70.95,70.8,70.92,51100.0,52.6754,52.7647,52.6531,52.7424,51100.0
2012-02-27 15:00:00,70.93,71.02,70.85,70.92,124000.0,52.7498,52.8167,52.6903,52.7424,124000.0
2012-02-27 15:10:00,70.92,70.98,70.77,70.84,93800.0,52.7424,52.787,52.6308,52.6829,93800.0
2012-02-27 15:20:00,70.85,70.86,70.69,70.72,120800.0,52.6903,52.6977,52.5713,52.5936,120800.0
2012-02-27 15:30:00,70.73,70.88,70.61,70.64,141100.0,52.6011,52.7126,52.5118,52.5341,141100.0
2012-02-27 15:40:00,70.63,70.78,70.62,70.66,180600.0,52.5267,52.6383,52.5193,52.549,180600.0
2012-02-27 15:50:00,70.67,70.73,70.59,70.61,338100.0,52.5564,52.6011,52.497,52.5118,338100.0
2012-02-28 09:30:00,70.82,71.0,70.12,70.19,142000.0,52.668,52.8019,52.1474,52.1995,142000.0
2012-02-28 09:40:00,70.17,70.39,69.86,70.15,139900.0,52.1846,52.3482,51.9541,52.1697,139900.0
2012-02-28 09:50:00,70.15,70.26,69.98,70.09,131900.0,52.1697,52.2515,52.0433,52.1251,131900.0
2012-02-28 10:00:00,70.05,70.5,70.03,70.11,106800.0,52.0954,52.43,52.0805,52.14,106800.0
2012-02-28 10:10:00,70.13,70.34,70.02,70.13,100800.0,52.1549,52.311,52.073,52.1549,100800.0
2012-02-28 10:20:00,70.13,70.18,70.03,70.17,75100.0,52.1549,52.192,52.0805,52.1846,75100.0
2012-02-28 10:30:00,70.17,70.37,70.17,70.28,51100.0,52.1846,52.3333,52.1846,52.2664,51100.0
2012-02-28 10:40:00,70.29,70.36,70.14,70.14,73800.0,52.2738,52.3259,52.1623,52.1623,73800.0
2012-02-28 10:50:00,70.14,70.25,70.02,70.1,70100.0,52.1623,52.2441,52.073,52.1325,70100.0
2012-02-28 11:00:00,70.1,70.25,69.99,70.05,112100.0,52.1325,52.2441,52.0507,52.0954,112100.0
2012-02-28 11:10:00,70.05,70.14,69.99,70.01,132600.0,52.0954,52.1623,52.0507,52.0656,132600.0
2012-02-28 11:20:00,70.03,70.12,69.98,70.0,129000.0,52.0805,52.1474,52.0433,52.0582,129000.0
2012-02-28 11:30:00,70.01,70.06,69.98,70.05,68100.0,52.0656,52.1028,52.0433,52.0954,68100.0
2012-02-28 11:40:00,70.05,70.05,69.93,69.96,96100.0,52.0954,52.0954,52.0061,52.0284,96100.0
2012-02-28 11:50:00,69.96,69.97,69.73,69.97,91400.0,52.0284,52.0359,51.8574,52.0359,91400.0
2012-02-28 12:00:00,69.97,69.97,69.82,69.87,91800.0,52.0359,52.0359,51.9243,51.9615,91800.0
2012-02-28 12:10:00,69.86,69.86,69.73,69.74,101600.0,51.9541,51.9541,51.8574,51.8648,101600.0
2012-02-28 12:20:00,69.74,69.99,69.72,69.77,70400.0,51.8648,52.0507,51.8499,51.8871,70400.0
2012-02-28 12:30:00,69.78,69.83,69.7,69.76,45600.0,51.8946,51.9317,51.8351,51.8797,45600.0
2012-02-28 12:40:00,69.75,69.86,69.67,69.84,52800.0,51.8723,51.9541,51.8128,51.9392,52800.0
2012-02-28 12:50:00,69.85,69.85,69.7,69.7,29600.0,51.9466,51.9466,51.8351,51.8351,29600.0
2012-02-28 13:00:00,69.71,69.78,69.64,69.64,54500.0,51.8425,51.8946,51.7904,51.7904,54500.0
2012-02-28 13:10:00,69.65,69.75,69.61,69.69,81400.0,51.7979,51.8723,51.7681,51.8276,81400.0
2012-02-28 13:20:00,69.71,69.84,69.68,69.83,42900.0,51.8425,51.9392,51.8202,51.9317,42900.0
2012-02-28 13:30:00,69.82,69.83,69.73,69.76,52500.0,51.9243,51.9317,51.8574,51.8797,52500.0
2012-02-28 13:40:00,69.75,69.75,69.64,69.65,61100.0,51.8723,51.8723,51.7904,51.7979,61100.0
2012-02-28 13:50:00,69.65,69.74,69.57,69.69,102000.0,51.7979,51.8648,51.7384,51.8276,102000.0
2012-02-28 14:00:00,69.69,69.69,69.57,69.59,129000.0,51.8276,51.8276,51.7384,51.7533,129000.0
2012-02-28 14:10:00,69.59,69.6,69.5,69.52,169900.0,51.7533,51.7607,51.6863,51.7012,169900.0
2012-02-28 14:20:00,69.54,69.54,69.39,69.45,121000.0,51.7161,51.7161,51.6045,51.6491,121000.0
2012-02-28 14:30:00,69.47,69.73,69.47,69.67,59400.0,51.664,51.8574,51.664,51.8128,59400.0
2012-02-28 14:40:00,69.67,69.67,69.57,69.58,91200.0,51.8128,51.8128,51.7384,51.7458,91200.0
2012-02-28 14:50:00,69.59,69.69,69.53,69.53,74900.0,51.7533,51.8276,51.7086,51.7086,74900.0
2012-02-28 15:00:00,69.53,69.57,69.49,69.52,139800.0,51.7086,51.7384,51.6789,51.7012,139800.0
2012-02-28 15:10:00,69.52,69.72,69.5,69.71,140500.0,51.7012,51.8499,51.6863,51.8425,140500.0
2012-02-28 15:20:00,69.7,69.74,69.58,69.67,100300.0,51.8351,51.8648,51.7458,51.8128,100300.0
2012-02-28 15:30:00,69.67,69.67,69.59,69.64,255100.0,51.8128,51.8128,51.7533,51.7904,255100.0
2012-02-28 15:40:00,69.64,69.97,69.62,69.67,248000.0,51.7904,52.0359,51.7756,51.8128,248000.0
2012-02-28 15:50:00,69.68,69.71,69.57,69.57,436800.0,51.8202,51.8425,51.7384,51.7384,436800.0
2012-02-29 09:30:00,69.52,69.84,69.31,69.38,154000.0,51.7012,51.9392,51.545,51.5971,154000.0
2012-02-29 09:40:00,69.38,69.64,69.3,69.41,166000.0,51.5971,51.7904,51.5376,51.6194,166000.0
2012-02-29 09:50:00,69.41,69.59,69.35,69.5,67300.0,51.6194,51.7533,51.5748,51.6863,67300.0
2012-02-29 10:00:00,69.5,69.58,69.3,69.51,110300.0,51.6863,51.7458,51.5376,51.6938,110300.0
2012-02-29 10:10:00,69.51,69.57,69.39,69.5,63900.0,51.6938,51.7384,51.6045,51.6863,63900.0
2012-02-29 10:20:00,69.52,69.66,69.44,69.47,45800.0,51.7012,51.8053,51.6417,51.664,45800.0
2012-02-29 10:30:00,69.47,69.49,69.28,69.31,44200.0,51.664,51.6789,51.5227,51.545,44200.0
2012-02-29 10:40:00,69.31,69.31,68.94,69.06,100900.0,51.545,51.545,51.2699,51.3591,100900.0
2012-02-29 10:50:00,69.09,69.11,68.88,68.9,162500.0,51.3814,51.3963,51.2252,51.2401,162500.0
2012-02-29 11:00:00,68.9,69.02,68.86,68.89,134300.0,51.2401,51.3294,51.2104,51.2327,134300.0
2012-02-29 11:10:00,68.88,68.96,68.76,68.8,89900.0,51.2252,51.2847,51.136,51.1658,89900.0
2012-02-29 11:20:00,68.81,68.81,68.59,68.63,135200.0,51.1732,51.1732,51.0096,51.0393,135200.0
2012-02-29 11:30:00,68.63,68.94,68.61,68.94,94900.0,51.0393,51.2699,51.0244,51.2699,94900.0
2012-02-29 11:40:00,68.94,69.19,68.93,69.15,68000.0,51.2699,51.4558,51.2624,51.426,68000.0
2012-02-29 11:50:00,69.16,69.21,69.0,69.01,47700.0,51.4335,51.4707,51.3145,51.3219,47700.0
2012-02-29 12:00:00,69.01,69.1,68.95,69.1,75500.0,51.3219,51.3889,51.2773,51.3889,75500.0
2012-02-29 12:10:00,69.1,69.22,69.05,69.14,86000.0,51.3889,51.4781,51.3517,51.4186,86000.0
2012-02-29 12:20:00,69.13,69.19,69.07,69.18,68700.0,51.4112,51.4558,51.3665,51.4484,68700.0
2012-02-29 12:30:00,69.18,69.25,69.14,69.2,100100.0,51.4484,51.5004,51.4186,51.4632,100100.0
2012-02-29 12:40:00,69.21,69.28,69.15,69.15,32900.0,51.4707,51.5227,51.426,51.426,32900.0
2012-02-29 12:50:00,69.14,69.21,69.1,69.19,33600.0,51.4186,51.4707,51.3889,51.4558,33600.0
2012-02-29 13:00:00,69.19,69.24,69.18,69.23,35900.0,51.4558,51.493,51.4484,51.4855,35900.0
2012-02-29 13:10:00,69.23,69.29,69.07,69.16,39300.0,51.4855,51.5302,51.3665,51.4335,39300.0
2012-02-29 13:20:00,69.14,69.28,69.12,69.22,30600.0,51.4186,51.5227,51.4037,51.4781,30600.0
2012-02-29 13:30:00,69.22,69.28,69.16,69.19,34800.0,51.4781,51.5227,51.4335,51.4558,34800.0
2012-02-29 13:40:00,69.19,69.29,69.19,69.29,30000.0,51.4558,51.5302,51.4558,51.5302,30000.0
2012-02-29 13:50:00,69.29,69.3,69.21,69.25,37800.0,51.5302,51.5376,51.4707,51.5004,37800.0
2012-02-29 14:00:00,69.24,69.37,69.21,69.26,77500.0,51.493,51.5897,51.4707,51.5078,77500.0
2012-02-29 14:10:00,69.26,69.3,69.14,69.26,58600.0,51.5078,51.5376,51.4186,51.5078,58600.0
2012-02-29 14:20:00,69.26,69.27,69.2,69.24,63400.0,51.5078,51.5153,51.4632,51.493,63400.0
2012-02-29 14:30:00,69.23,69.26,69.13,69.23,53100.0,51.4855,51.5078,51.4112,51.4855,53100.0
2012-02-29 14:40:00,69.23,69.26,69.18,69.25,45500.0,51.4855,51.5078,51.4484,51.5004,45500.0
2012-02-29 14:50:00,69.25,69.27,69.12,69.15,58400.0,51.5004,51.5153,51.4037,51.426,58400.0
2012-02-29 15:00:00,69.15,69.21,69.05,69.13,63400.0,51.426,51.4707,51.3517,51.4112,63400.0
2012-02-29 15:10:00,69.13,69.22,69.09,69.19,79900.0,51.4112,51.4781,51.3814,51.4558,79900.0
2012-02-29 15:20:00,69.19,69.2,69.1,69.16,94500.0,51.4558,51.4632,51.3889,51.4335,94500.0
2012-02-29 15:30:00,69.16,69.17,69.01,69.05,136000.0,51.4335,51.4409,51.3219,51.3517,136000.0
2012-02-29 15:40:00,69.05,69.11,68.99,69.09,258200.0,51.3517,51.3963,51.3071,51.3814,258200.0
2012-02-29 15:50:00,69.09,69.11,68.86,68.89,428400.0,51.3814,51.3963,51.2104,51.2327,428400.0
2012-03-01 09:30:00,69.06,69.1,68.63,68.64,180300.0,51.3591,51.3889,51.0393,51.0468,180300.0
2012-03-01 09:40:00,68.63,68.87,68.45,68.79,179800.0,51.0393,51.2178,50.9055,51.1583,179800.0
2012-03-01 09:50:00,68.8,68.94,68.79,68.91,106200.0,51.1658,51.2699,51.1583,51.2476,106200.0
2012-03-01 10:00:00,68.91,68.91,68.4,68.56,115100.0,51.2476,51.2476,50.8683,50.9873,115100.0
2012-03-01 10:10:00,68.6,68.95,68.59,68.77,106200.0,51.017,51.2773,51.0096,51.1434,106200.0
2012-03-01 10:20:00,68.77,68.78,68.64,68.67,67600.0,51.1434,51.1509,51.0468,51.0691,67600.0
2012-03-01 10:30:00,68.67,68.7,68.58,68.58,47200.0,51.0691,51.0914,51.0021,51.0021,47200.0
2012-03-01 10:40:00,68.6,68.7,68.54,68.61,80300.0,51.017,51.0914,50.9724,51.0244,80300.0
2012-03-01 10:50:00,68.62,68.78,68.47,68.73,62600.0,51.0319,51.1509,50.9203,51.1137,62600.0
2012-03-01 11:00:00,68.73,68.84,68.69,68.7,71200.0,51.1137,51.1955,51.0839,51.0914,71200.0
2012-03-01 11:10:00,68.7,68.84,68.65,68.76,62900.0,51.0914,51.1955,51.0542,51.136,62900.0
2012-03-01 11:20:00,68.74,68.88,68.74,68.87,40300.0,51.1211,51.2252,51.1211,51.2178,40300.0
2012-03-01 11:30:00,68.85,68.94,68.77,68.82,59400.0,51.2029,51.2699,51.1434,51.1806,59400.0
2012-03-01 11:40:00,68.83,68.92,68.83,68.87,47200.0,51.1881,51.255,51.1881,51.2178,47200.0
2012-03-01 11:50:00,68.89,68.91,68.8,68.83,50500.0,51.2327,51.2476,51.1658,51.1881,50500.0
2012-03-01 12:00:00,68.8,68.93,68.74,68.93,55100.0,51.1658,51.2624,51.1211,51.2624,55100.0
2012-03-01 12:10:00,68.94,69.06,68.94,69.03,31200.0,51.2699,51.3591,51.2699,51.3368,31200.0
2012-03-01 12:20:00,69.03,69.15,68.97,68.98,53200.0,51.3368,51.426,51.2922,51.2996,53200.0
2012-03-01 12:30:00,68.99,69.02,68.97,68.98,26000.0,51.3071,51.3294,51.2922,51.2996,26000.0
2012-03-01 12:40:00,68.99,69.05,68.93,68.98,34800.0,51.3071,51.3517,51.2624,51.2996,34800.0
2012-03-01 12:50:00,68.97,69.03,68.93,68.94,24200.0,51.2922,51.3368,51.2624,51.2699,24200.0
2012-03-01 13:00:00,68.93,68.97,68.82,68.96,58400.0,51.2624,51.2922,51.1806,51.2847,58400.0
2012-03-01 13:10:00,68.97,69.0,68.87,69.0,36200.0,51.2922,51.3145,51.2178,51.3145,36200.0
2012-03-01 13:20:00,69.0,69.15,69.0,69.09,38700.0,51.3145,51.426,51.3145,51.3814,38700.0
2012-03-01 13:30:00,69.1,69.2,69.09,69.17,27500.0,51.3889,51.4632,51.3814,51.4409,27500.0
2012-03-01 13:40:00,69.16,69.21,69.1,69.12,38400.0,51.4335,51.4707,51.3889,51.4037,38400.0
2012-03-01 13:50:00,69.12,69.15,69.09,69.11,39300.0,51.4037,51.426,51.3814,51.3963,39300.0
2012-03-01 14:00:00,69.11,69.33,69.1,69.33,46600.0,51.3963,51.5599,51.3889,51.5599,46600.0
2012-03-01 14:10:00,69.33,69.34,69.15,69.2,66200.0,51.5599,51.5673,51.426,51.4632,66200.0
2012-03-01 14:20:00,69.2,69.21,68.98,68.99,52300.0,51.4632,51.4707,51.2996,51.3071,52300.0
2012-03-01 14:30:00,68.99,69.07,68.97,69.01,55300.0,51.3071,51.3665,51.2922,51.3219,55300.0
2012-03-01 14:40:00,69.01,69.02,68.88,68.88,47600.0,51.3219,51.3294,51.2252,51.2252,47600.0
2012-03-01 14:50:00,68.89,69.03,68.85,69.03,66200.0,51.2327,51.3368,51.2029,51.3368,66200.0
2012-03-01 15:00:00,69.02,69.1,69.0,69.01,62600.0,51.3294,51.3889,51.3145,51.3219,62600.0
2012-03-01 15:10:00,69.0,69.08,68.81,68.83,71000.0,51.3145,51.374,51.1732,51.1881,71000.0
2012-03-01 15:20:00,68.82,68.97,68.8,68.97,71300.0,51.1806,51.2922,51.1658,51.2922,71300.0
2012-03-01 15:30:00,68.96,68.96,68.66,68.71,121600.0,51.2847,51.2847,51.0616,51.0988,121600.0
2012-03-01 15:40:00,68.71,68.94,68.7,68.92,111200.0,51.0988,51.2699,51.0914,51.255,111200.0
2012-03-01 15:50:00,68.94,69.02,68.88,68.96,147900.0,51.2699,51.3294,51.2252,51.2847,147900.0
2012-03-02 09:30:00,68.87,69.37,68.63,69.16,112600.0,51.2178,51.5897,51.0393,51.4335,112600.0
2012-03-02 09:40:00,69.13,69.13,68.65,68.8,128100.0,51.4112,51.4112,51.0542,51.1658,128100.0
2012-03-02 09:50:00,68.8,68.85,68.55,68.56,128200.0,51.1658,51.2029,50.9798,50.9873,128200.0
2012-03-02 10:00:00,68.56,68.67,68.38,68.4,155700.0,50.9873,51.0691,50.8534,50.8683,155700.0
2012-03-02 10:10:00,68.41,68.57,68.32,68.51,101800.0,50.8757,50.9947,50.8088,50.9501,101800.0
2012-03-02 10:20:00,68.49,68.6,68.4,68.57,60700.0,50.9352,51.017,50.8683,50.9947,60700.0
2012-03-02 10:30:00,68.56,68.57,68.4,68.53,94200.0,50.9873,50.9947,50.8683,50.965,94200.0
2012-03-02 10:40:00,68.52,68.58,68.46,68.53,123000.0,50.9575,51.0021,50.9129,50.965,123000.0
2012-03-02 10:50:00,68.52,68.54,68.35,68.35,70900.0,50.9575,50.9724,50.8311,50.8311,70900.0
2012-03-02 11:00:00,68.37,68.45,67.86,67.94,299900.0,50.846,50.9055,50.4667,50.5262,299900.0
2012-03-02 11:10:00,67.96,68.02,67.85,67.91,92100.0,50.5411,50.5857,50.4592,50.5039,92100.0
2012-03-02 11:20:00,67.92,68.02,67.8,67.95,75700.0,50.5113,50.5857,50.4221,50.5336,75700.0
2012-03-02 11:30:00,67.94,68.11,67.94,68.07,144100.0,50.5262,50.6526,50.5262,50.6229,144100.0
2012-03-02 11:40:00,68.07,68.16,68.05,68.11,176800.0,50.6229,50.6898,50.608,50.6526,176800.0
2012-03-02 11:50:00,68.12,68.2,68.06,68.09,56600.0,50.66,50.7195,50.6154,50.6377,56600.0
2012-03-02 12:00:00,68.1,68.18,68.07,68.13,67900.0,50.6452,50.7047,50.6229,50.6675,67900.0
2012-03-02 12:10:00,68.14,68.14,68.02,68.09,117300.0,50.6749,50.6749,50.5857,50.6377,117300.0
2012-03-02 12:20:00,68.1,68.12,68.04,68.06,78000.0,50.6452,50.66,50.6005,50.6154,78000.0
2012-03-02 12:30:00,68.07,68.12,68.05,68.09,65000.0,50.6229,50.66,50.608,50.6377,65000.0
2012-03-02 12:40:00,68.09,68.09,67.92,68.0,58900.0,50.6377,50.6377,50.5113,50.5708,58900.0
2012-03-02 12:50:00,68.0,68.01,67.94,67.98,46400.0,50.5708,50.5782,50.5262,50.5559,46400.0
2012-03-02 13:00:00,67.95,68.03,67.92,68.01,23800.0,50.5336,50.5931,50.5113,50.5782,23800.0
2012-03-02 13:10:00,68.0,68.02,67.87,68.0,40200.0,50.5708,50.5857,50.4741,50.5708,40200.0
2012-03-02 13:20:00,67.99,68.03,67.94,68.01,27200.0,50.5634,50.5931,50.5262,50.5782,27200.0
2012-03-02 13:30:00,68.02,68.11,68.0,68.05,60300.0,50.5857,50.6526,50.5708,50.608,60300.0
2012-03-02 13:40:00,68.06,68.15,68.04,68.12,48200.0,50.6154,50.6824,50.6005,50.66,48200.0
2012-03-02 13:50:00,68.12,68.16,68.07,68.08,41800.0,50.66,50.6898,50.6229,50.6303,41800.0
2012-03-02 14:00:00,68.07,68.14,68.0,68.03,75800.0,50.6229,50.6749,50.5708,50.5931,75800.0
2012-03-02 14:10:00,68.03,68.13,68.0,68.07,36100.0,50.5931,50.6675,50.5708,50.6229,36100.0
2012-03-02 14:20:00,68.07,68.07,67.95,68.0,42100.0,50.6229,50.6229,50.5336,50.5708,42100.0
2012-03-02 14:30:00,68.0,68.03,67.97,68.0,31200.0,50.5708,50.5931,50.5485,50.5708,31200.0
2012-03-02 14:40:00,67.99,68.03,67.98,68.01,51300.0,50.5634,50.5931,50.5559,50.5782,51300.0
2012-03-02 14:50:00,68.01,68.18,67.99,68.18,65800.0,50.5782,50.7047,50.5634,50.7047,65800.0
2012-03-02 15:00:00,68.18,68.25,68.12,68.2,41600.0,50.7047,50.7567,50.66,50.7195,41600.0
2012-03-02 15:10:00,68.2,68.24,68.15,68.15,42100.0,50.7195,50.7493,50.6824,50.6824,42100.0
2012-03-02 15:20:00,68.15,68.25,68.15,68.25,43100.0,50.6824,50.7567,50.6824,50.7567,43100.0
2012-03-02 15:30:00,68.26,68.32,68.12,68.12,73800.0,50.7642,50.8088,50.66,50.66,73800.0
2012-03-02 15:40:00,68.14,68.2,68.08,68.18,111800.0,50.6749,50.7195,50.6303,50.7047,111800.0
2012-03-02 15:50:00,68.16,68.16,68.0,68.09,169400.0,50.6898,50.6898,50.5708,50.6377,169400.0
2012-03-05 09:30:00,68.08,68.12,67.8,68.06,63000.0,50.6303,50.66,50.4221,50.6154,63000.0
2012-03-05 09:40:00,68.07,68.24,68.03,68.2,69800.0,50.6229,50.7493,50.5931,50.7195,69800.0
2012-03-05 09:50:00,68.21,68.56,68.21,68.56,109000.0,50.727,50.9873,50.727,50.9873,109000.0
2012-03-05 10:00:00,68.57,68.75,68.35,68.45,87500.0,50.9947,51.1286,50.8311,50.9055,87500.0
2012-03-05 10:10:00,68.45,68.47,68.24,68.31,53700.0,50.9055,50.9203,50.7493,50.8013,53700.0
2012-03-05 10:20:00,68.31,68.31,67.9,68.01,77400.0,50.8013,50.8013,50.4964,50.5782,77400.0
2012-03-05 10:30:00,68.0,68.05,67.8,67.83,78600.0,50.5708,50.608,50.4221,50.4444,78600.0
2012-03-05 10:40:00,67.83,67.97,67.74,67.95,77600.0,50.4444,50.5485,50.3774,50.5336,77600.0
2012-03-05 10:50:00,67.96,67.97,67.79,67.94,47800.0,50.5411,50.5485,50.4146,50.5262,47800.0
2012-03-05 11:00:00,67.95,67.96,67.71,67.78,57600.0,50.5336,50.5411,50.3551,50.4072,57600.0
2012-03-05 11:10:00,67.81,67.9,67.53,67.56,81200.0,50.4295,50.4964,50.2213,50.2436,81200.0
2012-03-05 11:20:00,67.57,67.57,67.14,67.23,180500.0,50.251,50.251,49.9312,49.9982,180500.0
2012-03-05 11:30:00,67.24,67.3,67.12,67.25,132100.0,50.0056,50.0502,49.9164,50.013,132100.0
2012-03-05 11:40:00,67.25,67.3,67.09,67.17,111000.0,50.013,50.0502,49.894,49.9535,111000.0
2012-03-05 11:50:00,67.19,67.22,66.94,66.98,224500.0,49.9684,49.9907,49.7825,49.8122,224500.0
2012-03-05 12:00:00,66.98,67.2,66.98,67.13,120300.0,49.8122,49.9758,49.8122,49.9238,120300.0
2012-03-05 12:10:00,67.11,67.34,67.06,67.32,43200.0,49.9089,50.08,49.8717,50.0651,43200.0
2012-03-05 12:20:00,67.32,67.36,67.11,67.26,63200.0,50.0651,50.0948,49.9089,50.0205,63200.0
2012-03-05 12:30:00,67.26,67.27,67.02,67.1,92800.0,50.0205,50.0279,49.842,49.9015,92800.0
2012-03-05 12:40:00,67.08,67.23,67.07,67.11,84300.0,49.8866,49.9982,49.8792,49.9089,84300.0
2012-03-05 12:50:00,67.1,67.1,66.91,66.99,44300.0,49.9015,49.9015,49.7602,49.8197,44300.0
2012-03-05 13:00:00,66.99,67.24,66.97,67.2,41800.0,49.8197,50.0056,49.8048,49.9758,41800.0
2012-03-05 13:10:00,67.2,67.36,67.2,67.29,34800.0,49.9758,50.0948,49.9758,50.0428,34800.0
2012-03-05 13:20:00,67.26,67.41,67.25,67.32,49000.0,50.0205,50.132,50.013,50.0651,49000.0
2012-03-05 13:30:00,67.3,67.37,67.2,67.37,75300.0,50.0502,50.1023,49.9758,50.1023,75300.0
2012-03-05 13:40:00,67.38,67.46,67.36,67.41,37200.0,50.1097,50.1692,50.0948,50.132,37200.0
2012-03-05 13:50:00,67.4,67.41,67.24,67.34,23900.0,50.1246,50.132,50.0056,50.08,23900.0
2012-03-05 14:00:00,67.33,67.43,67.33,67.4,48200.0,50.0725,50.1469,50.0725,50.1246,48200.0
2012-03-05 14:10:00,67.38,67.44,67.3,67.33,44900.0,50.1097,50.1543,50.0502,50.0725,44900.0
2012-03-05 14:20:00,67.35,67.49,67.33,67.49,57800.0,50.0874,50.1915,50.0725,50.1915,57800.0
2012-03-05 14:30:00,67.49,67.62,67.45,67.62,49600.0,50.1915,50.2882,50.1618,50.2882,49600.0
2012-03-05 14:40:00,67.61,67.67,67.56,67.64,49400.0,50.2808,50.3254,50.2436,50.3031,49400.0
2012-03-05 14:50:00,67.64,67.72,67.63,67.69,57600.0,50.3031,50.3626,50.2956,50.3403,57600.0
2012-03-05 15:00:00,67.7,67.75,67.64,67.7,44500.0,50.3477,50.3849,50.3031,50.3477,44500.0
2012-03-05 15:10:00,67.7,67.72,67.66,67.68,50400.0,50.3477,50.3626,50.3179,50.3328,50400.0
2012-03-05 15:20:00,67.69,67.85,67.69,67.78,87600.0,50.3403,50.4592,50.3403,50.4072,87600.0
2012-03-05 15:30:00,67.78,67.84,67.75,67.8,74800.0,50.4072,50.4518,50.3849,50.4221,74800.0
2012-03-05 15:40:00,67.8,67.82,67.71,67.74,107000.0,50.4221,50.4369,50.3551,50.3774,107000.0
2012-03-05 15:50:00,67.74,67.81,67.62,67.66,260900.0,50.3774,50.4295,50.2882,50.3179,260900.0
2012-03-06 09:30:00,66.8,66.8,65.75,65.75,332000.0,49.6784,49.6784,48.8975,48.8975,332000.0
2012-03-06 09:40:00,65.73,65.84,65.56,65.71,225000.0,48.8826,48.9644,48.7562,48.8678,225000.0
2012-03-06 09:50:00,65.71,65.83,65.52,65.56,179900.0,48.8678,48.957,48.7265,48.7562,179900.0
2012-03-06 10:00:00,65.55,65.81,65.5,65.6,228800.0,48.7488,48.9421,48.7116,48.7859,228800.0
2012-03-06 10:10:00,65.63,65.79,65.43,65.79,187000.0,48.8083,48.9272,48.6595,48.9272,187000.0
2012-03-06 10:20:00,65.78,65.94,65.7,65.8,103900.0,48.9198,49.0388,48.8603,48.9347,103900.0
2012-03-06 10:30:00,65.8,65.83,65.72,65.72,155800.0,48.9347,48.957,48.8752,48.8752,155800.0
2012-03-06 10:40:00,65.72,65.99,65.69,65.84,241100.0,48.8752,49.076,48.8529,48.9644,241100.0
2012-03-06 10:50:00,65.82,65.95,65.8,65.89,231000.0,48.9496,49.0462,48.9347,49.0016,231000.0
2012-03-06 11:00:00,65.9,66.1,65.77,65.82,239000.0,49.0091,49.1578,48.9124,48.9496,239000.0
2012-03-06 11:10:00,65.83,65.88,65.76,65.83,118200.0,48.957,48.9942,48.9049,48.957,118200.0
2012-03-06 11:20:00,65.82,65.83,65.46,65.58,364200.0,48.9496,48.957,48.6818,48.7711,364200.0
2012-03-06 11:30:00,65.57,65.66,65.51,65.66,184600.0,48.7636,48.8306,48.719,48.8306,184600.0
2012-03-06 11:40:00,65.66,65.68,65.55,65.57,263300.0,48.8306,48.8454,48.7488,48.7636,263300.0
2012-03-06 11:50:00,65.57,65.77,65.56,65.75,109200.0,48.7636,48.9124,48.7562,48.8975,109200.0
2012-03-06 12:00:00,65.75,65.94,65.75,65.93,65500.0,48.8975,49.0388,48.8975,49.0314,65500.0
2012-03-06 12:10:00,65.93,65.98,65.91,65.92,93400.0,49.0314,49.0685,49.0165,49.0239,93400.0
2012-03-06 12:20:00,65.93,66.06,65.93,66.03,69600.0,49.0314,49.128,49.0314,49.1057,69600.0
2012-03-06 12:30:00,66.04,66.09,65.93,66.0,115100.0,49.1132,49.1504,49.0314,49.0834,115100.0
2012-03-06 12:40:00,66.0,66.0,65.8,65.83,133000.0,49.0834,49.0834,48.9347,48.957,133000.0
2012-03-06 12:50:00,65.82,65.87,65.74,65.79,116400.0,48.9496,48.9867,48.8901,48.9272,116400.0
2012-03-06 13:00:00,65.8,65.91,65.73,65.77,61200.0,48.9347,49.0165,48.8826,48.9124,61200.0
2012-03-06 13:10:00,65.79,65.79,65.48,65.55,75700.0,48.9272,48.9272,48.6967,48.7488,75700.0
2012-03-06 13:20:00,65.54,65.59,65.38,65.59,131200.0,48.7413,48.7785,48.6223,48.7785,131200.0
2012-03-06 13:30:00,65.6,65.69,65.52,65.66,57300.0,48.7859,48.8529,48.7265,48.8306,57300.0
2012-03-06 13:40:00,65.65,65.72,65.56,65.72,68600.0,48.8231,48.8752,48.7562,48.8752,68600.0
2012-03-06 13:50:00,65.71,65.74,65.67,65.71,37900.0,48.8678,48.8901,48.838,48.8678,37900.0
2012-03-06 14:00:00,65.69,65.77,65.64,65.77,72200.0,48.8529,48.9124,48.8157,48.9124,72200.0
2012-03-06 14:10:00,65.77,65.82,65.72,65.78,45200.0,48.9124,48.9496,48.8752,48.9198,45200.0
2012-03-06 14:20:00,65.79,65.86,65.64,65.65,74600.0,48.9272,48.9793,48.8157,48.8231,74600.0
2012-03-06 14:30:00,65.65,65.79,65.64,65.72,147900.0,48.8231,48.9272,48.8157,48.8752,147900.0
2012-03-06 14:40:00,65.72,65.78,65.66,65.73,99400.0,48.8752,48.9198,48.8306,48.8826,99400.0
2012-03-06 14:50:00,65.73,65.86,65.7,65.76,105400.0,48.8826,48.9793,48.8603,48.9049,105400.0
2012-03-06 15:00:00,65.77,65.88,65.75,65.79,83100.0,48.9124,48.9942,48.8975,48.9272,83100.0
2012-03-06 15:10:00,65.82,65.95,65.8,65.95,113900.0,48.9496,49.0462,48.9347,49.0462,113900.0
2012-03-06 15:20:00,65.95,65.96,65.85,65.93,112300.0,49.0462,49.0537,48.9719,49.0314,112300.0
2012-03-06 15:30:00,65.94,65.96,65.76,65.83,110600.0,49.0388,49.0537,48.9049,48.957,110600.0
2012-03-06 15:40:00,65.83,66.04,65.83,66.0,172200.0,48.957,49.1132,48.957,49.0834,172200.0
2012-03-06 15:50:00,66.0,66.1,65.96,65.96,302400.0,49.0834,49.1578,49.0537,49.0537,302400.0
2012-03-07 09:30:00,66.41,66.41,65.78,65.95,117500.0,49.3883,49.3883,48.9198,49.0462,117500.0
2012-03-07 09:40:00,65.95,66.1,65.8,65.83,77500.0,49.0462,49.1578,48.9347,48.957,77500.0
2012-03-07 09:50:00,65.83,66.1,65.81,65.96,127700.0,48.957,49.1578,48.9421,49.0537,127700.0
2012-03-07 10:00:00,65.96,65.97,65.72,65.72,75800.0,49.0537,49.0611,48.8752,48.8752,75800.0
2012-03-07 10:10:00,65.73,65.84,65.67,65.75,90700.0,48.8826,48.9644,48.838,48.8975,90700.0
2012-03-07 10:20:00,65.74,65.81,65.57,65.58,102700.0,48.8901,48.9421,48.7636,48.7711,102700.0
2012-03-07 10:30:00,65.58,65.96,65.58,65.81,88400.0,48.7711,49.0537,48.7711,48.9421,88400.0
2012-03-07 10:40:00,65.8,65.86,65.65,65.79,84900.0,48.9347,48.9793,48.8231,48.9272,84900.0
2012-03-07 10:50:00,65.8,65.92,65.79,65.87,58800.0,48.9347,49.0239,48.9272,48.9867,58800.0
2012-03-07 11:00:00,65.88,65.93,65.8,65.91,145100.0,48.9942,49.0314,48.9347,49.0165,145100.0
2012-03-07 11:10:00,65.91,66.03,65.84,65.87,91000.0,49.0165,49.1057,48.9644,48.9867,91000.0
2012-03-07 11:20:00,65.88,65.89,65.77,65.79,121500.0,48.9942,49.0016,48.9124,48.9272,121500.0
2012-03-07 11:30:00,65.79,65.9,65.75,65.77,67000.0,48.9272,49.0091,48.8975,48.9124,67000.0
2012-03-07 11:40:00,65.77,65.78,65.6,65.6,83100.0,48.9124,48.9198,48.7859,48.7859,83100.0
2012-03-07 11:50:00,65.6,65.72,65.57,65.66,59400.0,48.7859,48.8752,48.7636,48.8306,59400.0
2012-03-07 12:00:00,65.66,65.66,65.45,65.47,105200.0,48.8306,48.8306,48.6744,48.6893,105200.0
2012-03-07 12:10:00,65.48,65.49,65.33,65.38,88300.0,48.6967,48.7041,48.5852,48.6223,88300.0
2012-03-07 12:20:00,65.37,65.42,65.32,65.42,65700.0,48.6149,48.6521,48.5777,48.6521,65700.0
2012-03-07 12:30:00,65.42,65.53,65.4,65.52,61200.0,48.6521,48.7339,48.6372,48.7265,61200.0
2012-03-07 12:40:00,65.53,65.56,65.45,65.49,64700.0,48.7339,48.7562,48.6744,48.7041,64700.0
2012-03-07 12:50:00,65.5,65.52,65.47,65.47,47400.0,48.7116,48.7265,48.6893,48.6893,47400.0
2012-03-07 13:00:00,65.47,65.52,65.41,65.42,51600.0,48.6893,48.7265,48.6446,48.6521,51600.0
2012-03-07 13:10:00,65.43,65.5,65.42,65.5,53300.0,48.6595,48.7116,48.6521,48.7116,53300.0
2012-03-07 13:20:00,65.5,65.56,65.49,65.52,41800.0,48.7116,48.7562,48.7041,48.7265,41800.0
2012-03-07 13:30:00,65.52,65.56,65.5,65.52,66700.0,48.7265,48.7562,48.7116,48.7265,66700.0
2012-03-07 13:40:00,65.52,65.56,65.49,65.55,101200.0,48.7265,48.7562,48.7041,48.7488,101200.0
2012-03-07 13:50:00,65.56,65.58,65.51,65.55,119100.0,48.7562,48.7711,48.719,48.7488,119100.0
2012-03-07 14:00:00,65.55,65.58,65.5,65.5,67900.0,48.7488,48.7711,48.7116,48.7116,67900.0
2012-03-07 14:10:00,65.5,65.53,65.48,65.49,71300.0,48.7116,48.7339,48.6967,48.7041,71300.0
2012-03-07 14:20:00,65.5,65.53,65.47,65.52,64200.0,48.7116,48.7339,48.6893,48.7265,64200.0
2012-03-07 14:30:00,65.52,65.52,65.46,65.5,91700.0,48.7265,48.7265,48.6818,48.7116,91700.0
2012-03-07 14:40:00,65.49,65.53,65.47,65.47,42700.0,48.7041,48.7339,48.6893,48.6893,42700.0
2012-03-07 14:50:00,65.46,65.55,65.46,65.5,108200.0,48.6818,48.7488,48.6818,48.7116,108200.0
2012-03-07 15:00:00,65.5,65.56,65.49,65.5,92100.0,48.7116,48.7562,48.7041,48.7116,92100.0
2012-03-07 15:10:00,65.5,65.57,65.47,65.55,80800.0,48.7116,48.7636,48.6893,48.7488,80800.0
2012-03-07 15:20:00,65.56,65.6,65.49,65.55,207200.0,48.7562,48.7859,48.7041,48.7488,207200.0
2012-03-07 15:30:00,65.55,65.56,65.25,65.28,288700.0,48.7488,48.7562,48.5257,48.548,288700.0
2012-03-07 15:40:00,65.26,65.42,65.25,65.39,327300.0,48.5331,48.6521,48.5257,48.6298,327300.0
2012-03-07 15:50:00,65.38,65.39,65.25,65.27,394900.0,48.6223,48.6298,48.5257,48.5405,394900.0
2012-03-08 09:30:00,65.71,65.92,65.48,65.68,244100.0,48.8678,49.0239,48.6967,48.8454,244100.0
2012-03-08 09:40:00,65.68,65.98,65.64,65.83,143300.0,48.8454,49.0685,48.8157,48.957,143300.0
2012-03-08 09:50:00,65.83,65.85,65.59,65.65,89400.0,48.957,48.9719,48.7785,48.8231,89400.0
2012-03-08 10:00:00,65.65,65.86,65.64,65.7,103600.0,48.8231,48.9793,48.8157,48.8603,103600.0
2012-03-08 10:10:00,65.69,65.9,65.61,65.79,93900.0,48.8529,49.0091,48.7934,48.9272,93900.0
2012-03-08 10:20:00,65.79,65.8,65.69,65.73,43700.0,48.9272,48.9347,48.8529,48.8826,43700.0
2012-03-08 10:30:00,65.73,65.82,65.69,65.74,120700.0,48.8826,48.9496,48.8529,48.8901,120700.0
2012-03-08 10:40:00,65.75,65.85,65.64,65.78,97200.0,48.8975,48.9719,48.8157,48.9198,97200.0
2012-03-08 10:50:00,65.8,65.88,65.75,65.78,41000.0,48.9347,48.9942,48.8975,48.9198,41000.0
2012-03-08 11:00:00,65.8,65.94,65.77,65.93,75700.0,48.9347,49.0388,48.9124,49.0314,75700.0
2012-03-08 11:10:00,65.94,65.98,65.85,65.97,55600.0,49.0388,49.0685,48.9719,49.0611,55600.0
2012-03-08 11:20:00,65.95,65.99,65.74,65.85,55700.0,49.0462,49.076,48.8901,48.9719,55700.0
2012-03-08 11:30:00,65.85,65.93,65.8,65.81,90000.0,48.9719,49.0314,48.9347,48.9421,90000.0
2012-03-08 11:40:00,65.83,65.87,65.71,65.8,111900.0,48.957,48.9867,48.8678,48.9347,111900.0
2012-03-08 11:50:00,65.79,65.89,65.79,65.89,50300.0,48.9272,49.0016,48.9272,49.0016,50300.0
2012-03-08 12:00:00,65.89,65.96,65.84,65.96,66800.0,49.0016,49.0537,48.9644,49.0537,66800.0
2012-03-08 12:10:00,65.94,66.07,65.94,66.01,89700.0,49.0388,49.1355,49.0388,49.0909,89700.0
2012-03-08 12:20:00,66.03,66.18,66.02,66.18,140000.0,49.1057,49.2173,49.0983,49.2173,140000.0
2012-03-08 12:30:00,66.17,66.32,66.16,66.29,93100.0,49.2099,49.3214,49.2024,49.2991,93100.0
2012-03-08 12:40:00,66.29,66.41,66.27,66.34,140000.0,49.2991,49.3883,49.2842,49.3363,140000.0
2012-03-08 12:50:00,66.34,66.34,66.25,66.3,173000.0,49.3363,49.3363,49.2693,49.3065,173000.0
2012-03-08 13:00:00,66.3,66.34,66.25,66.3,73900.0,49.3065,49.3363,49.2693,49.3065,73900.0
2012-03-08 13:10:00,66.3,66.34,66.27,66.3,111800.0,49.3065,49.3363,49.2842,49.3065,111800.0
2012-03-08 13:20:00,66.3,66.32,66.27,66.3,76800.0,49.3065,49.3214,49.2842,49.3065,76800.0
2012-03-08 13:30:00,66.29,66.41,66.29,66.39,177300.0,49.2991,49.3883,49.2991,49.3735,177300.0
2012-03-08 13:40:00,66.39,66.4,66.36,66.38,106000.0,49.3735,49.3809,49.3512,49.366,106000.0
2012-03-08 13:50:00,66.38,66.38,66.25,66.27,61500.0,49.366,49.366,49.2693,49.2842,61500.0
2012-03-08 14:00:00,66.28,66.33,66.26,66.31,105000.0,49.2917,49.3288,49.2768,49.314,105000.0
2012-03-08 14:10:00,66.31,66.42,66.29,66.38,90000.0,49.314,49.3958,49.2991,49.366,90000.0
2012-03-08 14:20:00,66.37,66.39,66.24,66.36,114300.0,49.3586,49.3735,49.2619,49.3512,114300.0
2012-03-08 14:30:00,66.36,66.42,66.29,66.42,91400.0,49.3512,49.3958,49.2991,49.3958,91400.0
2012-03-08 14:40:00,66.42,66.65,66.41,66.59,85300.0,49.3958,49.5668,49.3883,49.5222,85300.0
2012-03-08 14:50:00,66.59,66.79,66.59,66.78,84200.0,49.5222,49.6709,49.5222,49.6635,84200.0
2012-03-08 15:00:00,66.78,66.85,66.71,66.76,128400.0,49.6635,49.7156,49.6114,49.6486,128400.0
2012-03-08 15:10:00,66.76,66.99,66.76,66.84,128400.0,49.6486,49.8197,49.6486,49.7081,128400.0
2012-03-08 15:20:00,66.84,66.99,66.84,66.95,124700.0,49.7081,49.8197,49.7081,49.7899,124700.0
2012-03-08 15:30:00,66.96,67.11,66.92,66.96,158400.0,49.7974,49.9089,49.7676,49.7974,158400.0
2012-03-08 15:40:00,66.96,67.04,66.85,66.92,197700.0,49.7974,49.8569,49.7156,49.7676,197700.0
2012-03-08 15:50:00,66.92,66.94,66.75,66.77,265200.0,49.7676,49.7825,49.6412,49.6561,265200.0
2012-03-09 09:30:00,66.98,67.25,66.81,66.87,145800.0,49.8122,50.013,49.6858,49.7304,145800.0
2012-03-09 09:40:00,66.83,66.84,66.13,66.16,111700.0,49.7007,49.7081,49.1801,49.2024,111700.0
2012-03-09 09:50:00,66.17,66.44,66.06,66.21,68200.0,49.2099,49.4106,49.128,49.2396,68200.0
2012-03-09 10:00:00,66.21,66.52,66.16,66.51,47700.0,49.2396,49.4701,49.2024,49.4627,47700.0
2012-03-09 10:10:00,66.5,66.71,66.43,66.71,66000.0,49.4553,49.6114,49.4032,49.6114,66000.0
2012-03-09 10:20:00,66.72,66.87,66.69,66.79,43700.0,49.6189,49.7304,49.5966,49.6709,43700.0
2012-03-09 10:30:00,66.83,66.97,66.78,66.91,90400.0,49.7007,49.8048,49.6635,49.7602,90400.0
2012-03-09 10:40:00,66.91,67.0,66.75,66.85,42900.0,49.7602,49.8271,49.6412,49.7156,42900.0
2012-03-09 10:50:00,66.85,66.93,66.76,66.82,68100.0,49.7156,49.7751,49.6486,49.6932,68100.0
2012-03-09 11:00:00,66.8,66.83,66.59,66.75,59300.0,49.6784,49.7007,49.5222,49.6412,59300.0
2012-03-09 11:10:00,66.75,66.89,66.71,66.89,29300.0,49.6412,49.7453,49.6114,49.7453,29300.0
2012-03-09 11:20:00,66.89,66.92,66.73,66.73,54000.0,49.7453,49.7676,49.6263,49.6263,54000.0
2012-03-09 11:30:00,66.73,66.77,66.5,66.56,74200.0,49.6263,49.6561,49.4553,49.4999,74200.0
2012-03-09 11:40:00,66.59,66.72,66.59,66.63,35300.0,49.5222,49.6189,49.5222,49.5519,35300.0
2012-03-09 11:50:00,66.62,66.76,66.6,66.67,52300.0,49.5445,49.6486,49.5296,49.5817,52300.0
2012-03-09 12:00:00,66.68,66.71,66.54,66.63,33400.0,49.5891,49.6114,49.485,49.5519,33400.0
2012-03-09 12:10:00,66.62,66.68,66.59,66.68,28400.0,49.5445,49.5891,49.5222,49.5891,28400.0
2012-03-09 12:20:00,66.68,66.8,66.66,66.66,66000.0,49.5891,49.6784,49.5743,49.5743,66000.0
2012-03-09 12:30:00,66.65,66.67,66.5,66.56,28400.0,49.5668,49.5817,49.4553,49.4999,28400.0
2012-03-09 12:40:00,66.57,66.62,66.42,66.45,18400.0,49.5073,49.5445,49.3958,49.4181,18400.0
2012-03-09 12:50:00,66.44,66.59,66.44,66.56,51500.0,49.4106,49.5222,49.4106,49.4999,51500.0
2012-03-09 13:00:00,66.55,66.7,66.55,66.6,37400.0,49.4925,49.604,49.4925,49.5296,37400.0
2012-03-09 13:10:00,66.63,66.63,66.56,66.56,41300.0,49.5519,49.5519,49.4999,49.4999,41300.0
2012-03-09 13:20:00,66.55,66.62,66.51,66.58,40800.0,49.4925,49.5445,49.4627,49.5148,40800.0
2012-03-09 13:30:00,66.59,66.62,66.55,66.62,18700.0,49.5222,49.5445,49.4925,49.5445,18700.0
2012-03-09 13:40:00,66.61,66.69,66.59,66.68,18600.0,49.5371,49.5966,49.5222,49.5891,18600.0
2012-03-09 13:50:00,66.68,66.7,66.63,66.69,97100.0,49.5891,49.604,49.5519,49.5966,97100.0
2012-03-09 14:00:00,66.71,66.76,66.67,66.68,26000.0,49.6114,49.6486,49.5817,49.5891,26000.0
2012-03-09 14:10:00,66.68,66.72,66.62,66.7,69800.0,49.5891,49.6189,49.5445,49.604,69800.0
2012-03-09 14:20:00,66.7,66.71,66.64,66.64,31700.0,49.604,49.6114,49.5594,49.5594,31700.0
2012-03-09 14:30:00,66.65,66.76,66.64,66.75,41000.0,49.5668,49.6486,49.5594,49.6412,41000.0
2012-03-09 14:40:00,66.74,66.8,66.69,66.71,46300.0,49.6338,49.6784,49.5966,49.6114,46300.0
2012-03-09 14:50:00,66.71,66.74,66.49,66.51,86700.0,49.6114,49.6338,49.4478,49.4627,86700.0
2012-03-09 15:00:00,66.51,66.61,66.5,66.52,53800.0,49.4627,49.5371,49.4553,49.4701,53800.0
2012-03-09 15:10:00,66.52,66.54,66.4,66.45,61700.0,49.4701,49.485,49.3809,49.4181,61700.0
2012-03-09 15:20:00,66.45,66.63,66.43,66.6,70600.0,49.4181,49.5519,49.4032,49.5296,70600.0
2012-03-09 15:30:00,66.61,66.66,66.47,66.62,104200.0,49.5371,49.5743,49.433,49.5445,104200.0
2012-03-09 15:40:00,66.62,66.67,66.53,66.55,128600.0,49.5445,49.5817,49.4776,49.4925,128600.0
2012-03-09 15:50:00,66.55,66.55,66.37,66.5,168800.0,49.4925,49.4925,49.3586,49.4553,168800.0
2012-03-12 09:30:00,66.69,66.77,66.27,66.76,93600.0,49.5966,49.6561,49.2842,49.6486,93600.0
2012-03-12 09:40:00,66.73,66.74,66.31,66.31,43200.0,49.6263,49.6338,49.314,49.314,43200.0
2012-03-12 09:50:00,66.28,66.42,66.15,66.22,72700.0,49.2917,49.3958,49.195,49.247,72700.0
2012-03-12 10:00:00,66.22,66.4,66.06,66.4,47600.0,49.247,49.3809,49.128,49.3809,47600.0
2012-03-12 10:10:00,66.38,66.44,66.22,66.44,46600.0,49.366,49.4106,49.247,49.4106,46600.0
2012-03-12 10:20:00,66.44,66.61,66.28,66.55,126300.0,49.4106,49.5371,49.2917,49.4925,126300.0
2012-03-12 10:30:00,66.55,66.56,66.41,66.5,81700.0,49.4925,49.4999,49.3883,49.4553,81700.0
2012-03-12 10:40:00,66.49,66.58,66.44,66.47,88800.0,49.4478,49.5148,49.4106,49.433,88800.0
2012-03-12 10:50:00,66.47,66.56,66.45,66.46,99600.0,49.433,49.4999,49.4181,49.4255,99600.0
2012-03-12 11:00:00,66.46,66.49,66.34,66.34,27400.0,49.4255,49.4478,49.3363,49.3363,27400.0
2012-03-12 11:10:00,66.34,66.4,66.24,66.26,52900.0,49.3363,49.3809,49.2619,49.2768,52900.0
2012-03-12 11:20:00,66.26,66.27,66.05,66.18,58700.0,49.2768,49.2842,49.1206,49.2173,58700.0
2012-03-12 11:30:00,66.18,66.35,66.16,66.25,52700.0,49.2173,49.3437,49.2024,49.2693,52700.0
2012-03-12 11:40:00,66.26,66.32,66.13,66.14,93600.0,49.2768,49.3214,49.1801,49.1875,93600.0
2012-03-12 11:50:00,66.13,66.13,65.98,66.13,118500.0,49.1801,49.1801,49.0685,49.1801,118500.0
2012-03-12 12:00:00,66.13,66.2,66.02,66.17,48600.0,49.1801,49.2322,49.0983,49.2099,48600.0
2012-03-12 12:10:00,66.17,66.22,66.13,66.15,45500.0,49.2099,49.247,49.1801,49.195,45500.0
2012-03-12 12:20:00,66.15,66.23,66.15,66.16,31700.0,49.195,49.2545,49.195,49.2024,31700.0
2012-03-12 12:30:00,66.15,66.2,66.09,66.18,34700.0,49.195,49.2322,49.1504,49.2173,34700.0
2012-03-12 12:40:00,66.19,66.31,66.18,66.25,60500.0,49.2247,49.314,49.2173,49.2693,60500.0
2012-03-12 12:50:00,66.23,66.24,66.17,66.22,15100.0,49.2545,49.2619,49.2099,49.247,15100.0
2012-03-12 13:00:00,66.23,66.35,66.23,66.33,63400.0,49.2545,49.3437,49.2545,49.3288,63400.0
2012-03-12 13:10:00,66.33,66.37,66.28,66.35,37900.0,49.3288,49.3586,49.2917,49.3437,37900.0
2012-03-12 13:20:00,66.34,66.41,66.34,66.4,44800.0,49.3363,49.3883,49.3363,49.3809,44800.0
2012-03-12 13:30:00,66.39,66.56,66.39,66.49,38200.0,49.3735,49.4999,49.3735,49.4478,38200.0
2012-03-12 13:40:00,66.5,66.56,66.47,66.5,55700.0,49.4553,49.4999,49.433,49.4553,55700.0
2012-03-12 13:50:00,66.49,66.53,66.45,66.45,53200.0,49.4478,49.4776,49.4181,49.4181,53200.0
2012-03-12 14:00:00,66.45,66.45,66.36,66.4,29100.0,49.4181,49.4181,49.3512,49.3809,29100.0
2012-03-12 14:10:00,66.4,66.48,66.39,66.4,45400.0,49.3809,49.4404,49.3735,49.3809,45400.0
2012-03-12 14:20:00,66.4,66.41,66.33,66.34,56100.0,49.3809,49.3883,49.3288,49.3363,56100.0
2012-03-12 14:30:00,66.33,66.37,66.31,66.34,32500.0,49.3288,49.3586,49.314,49.3363,32500.0
2012-03-12 14:40:00,66.35,66.38,66.29,66.36,74400.0,49.3437,49.366,49.2991,49.3512,74400.0
2012-03-12 14:50:00,66.35,66.38,66.32,66.34,50900.0,49.3437,49.366,49.3214,49.3363,50900.0
2012-03-12 15:00:00,66.35,66.36,66.3,66.34,42500.0,49.3437,49.3512,49.3065,49.3363,42500.0
2012-03-12 15:10:00,66.34,66.35,66.25,66.27,54300.0,49.3363,49.3437,49.2693,49.2842,54300.0
2012-03-12 15:20:00,66.27,66.31,66.23,66.23,114900.0,49.2842,49.314,49.2545,49.2545,114900.0
2012-03-12 15:30:00,66.24,66.24,66.16,66.2,89800.0,49.2619,49.2619,49.2024,49.2322,89800.0
2012-03-12 15:40:00,66.2,66.22,66.08,66.12,138300.0,49.2322,49.247,49.1429,49.1727,138300.0
2012-03-12 15:50:00,66.12,66.17,66.05,66.12,256100.0,49.1727,49.2099,49.1206,49.1727,256100.0
2012-03-13 09:30:00,67.13,67.13,66.36,66.71,107700.0,49.9238,49.9238,49.3512,49.6114,107700.0
2012-03-13 09:40:00,66.69,66.7,66.24,66.24,71700.0,49.5966,49.604,49.2619,49.2619,71700.0
2012-03-13 09:50:00,66.26,66.38,66.04,66.35,106400.0,49.2768,49.366,49.1132,49.3437,106400.0
2012-03-13 10:00:00,66.35,66.4,66.2,66.34,56400.0,49.3437,49.3809,49.2322,49.3363,56400.0
2012-03-13 10:10:00,66.35,66.38,66.25,66.34,70500.0,49.3437,49.366,49.2693,49.3363,70500.0
2012-03-13 10:20:00,66.36,66.42,66.21,66.27,38000.0,49.3512,49.3958,49.2396,49.2842,38000.0
2012-03-13 10:30:00,66.26,66.42,66.22,66.31,33600.0,49.2768,49.3958,49.247,49.314,33600.0
2012-03-13 10:40:00,66.29,66.38,66.24,66.26,93400.0,49.2991,49.366,49.2619,49.2768,93400.0
2012-03-13 10:50:00,66.24,66.41,66.18,66.3,29900.0,49.2619,49.3883,49.2173,49.3065,29900.0
2012-03-13 11:00:00,66.31,66.52,66.31,66.52,114200.0,49.314,49.4701,49.314,49.4701,114200.0
2012-03-13 11:10:00,66.54,66.6,66.43,66.46,43000.0,49.485,49.5296,49.4032,49.4255,43000.0
2012-03-13 11:20:00,66.47,66.57,66.46,66.52,85600.0,49.433,49.5073,49.4255,49.4701,85600.0
2012-03-13 11:30:00,66.54,66.66,66.51,66.66,130500.0,49.485,49.5743,49.4627,49.5743,130500.0
2012-03-13 11:40:00,66.62,66.78,66.5,66.54,92300.0,49.5445,49.6635,49.4553,49.485,92300.0
2012-03-13 11:50:00,66.54,66.6,66.47,66.53,47300.0,49.485,49.5296,49.433,49.4776,47300.0
2012-03-13 12:00:00,66.53,66.65,66.52,66.65,50900.0,49.4776,49.5668,49.4701,49.5668,50900.0
2012-03-13 12:10:00,66.64,66.72,66.63,66.68,52100.0,49.5594,49.6189,49.5519,49.5891,52100.0
2012-03-13 12:20:00,66.68,66.69,66.56,66.6,35000.0,49.5891,49.5966,49.4999,49.5296,35000.0
2012-03-13 12:30:00,66.6,66.64,66.59,66.6,35100.0,49.5296,49.5594,49.5222,49.5296,35100.0
2012-03-13 12:40:00,66.6,66.63,66.56,66.59,45300.0,49.5296,49.5519,49.4999,49.5222,45300.0
2012-03-13 12:50:00,66.6,66.63,66.53,66.59,81900.0,49.5296,49.5519,49.4776,49.5222,81900.0
2012-03-13 13:00:00,66.58,66.65,66.58,66.6,42000.0,49.5148,49.5668,49.5148,49.5296,42000.0
2012-03-13 13:10:00,66.61,66.63,66.56,66.58,46600.0,49.5371,49.5519,49.4999,49.5148,46600.0
2012-03-13 13:20:00,66.58,66.61,66.56,66.59,58300.0,49.5148,49.5371,49.4999,49.5222,58300.0
2012-03-13 13:30:00,66.59,66.59,66.37,66.37,67700.0,49.5222,49.5222,49.3586,49.3586,67700.0
2012-03-13 13:40:00,66.39,66.43,66.37,66.41,25700.0,49.3735,49.4032,49.3586,49.3883,25700.0
2012-03-13 13:50:00,66.4,66.41,66.34,66.39,49200.0,49.3809,49.3883,49.3363,49.3735,49200.0
2012-03-13 14:00:00,66.4,66.46,66.4,66.41,25000.0,49.3809,49.4255,49.3809,49.3883,25000.0
2012-03-13 14:10:00,66.41,66.51,66.39,66.5,36800.0,49.3883,49.4627,49.3735,49.4553,36800.0
2012-03-13 14:20:00,66.5,66.61,66.32,66.37,41900.0,49.4553,49.5371,49.3214,49.3586,41900.0
2012-03-13 14:30:00,66.35,66.51,66.35,66.51,34400.0,49.3437,49.4627,49.3437,49.4627,34400.0
2012-03-13 14:40:00,66.51,66.56,66.42,66.46,61300.0,49.4627,49.4999,49.3958,49.4255,61300.0
2012-03-13 14:50:00,66.47,66.55,66.44,66.53,38600.0,49.433,49.4925,49.4106,49.4776,38600.0
2012-03-13 15:00:00,66.52,66.77,66.49,66.7,112000.0,49.4701,49.6561,49.4478,49.604,112000.0
2012-03-13 15:10:00,66.69,66.82,66.67,66.73,84700.0,49.5966,49.6932,49.5817,49.6263,84700.0
2012-03-13 15:20:00,66.73,66.83,66.61,66.66,144300.0,49.6263,49.7007,49.5371,49.5743,144300.0
2012-03-13 15:30:00,66.68,66.8,66.62,66.79,103400.0,49.5891,49.6784,49.5445,49.6709,103400.0
2012-03-13 15:40:00,66.8,66.94,66.76,66.93,196600.0,49.6784,49.7825,49.6486,49.7751,196600.0
2012-03-13 15:50:00,66.92,67.09,66.92,67.06,251500.0,49.7676,49.894,49.7676,49.8717,251500.0
2012-03-14 09:30:00,66.93,67.06,66.58,66.6,83600.0,49.7751,49.8717,49.5148,49.5296,83600.0
2012-03-14 09:40:00,66.61,66.71,66.55,66.56,61900.0,49.5371,49.6114,49.4925,49.4999,61900.0
2012-03-14 09:50:00,66.55,66.62,66.13,66.14,133200.0,49.4925,49.5445,49.1801,49.1875,133200.0
2012-03-14 10:00:00,66.14,66.14,65.92,66.01,224800.0,49.1875,49.1875,49.0239,49.0909,224800.0
2012-03-14 10:10:00,66.02,66.14,65.85,66.02,108200.0,49.0983,49.1875,48.9719,49.0983,108200.0
2012-03-14 10:20:00,66.03,66.08,65.94,66.03,73600.0,49.1057,49.1429,49.0388,49.1057,73600.0
2012-03-14 10:30:00,66.05,66.07,65.7,65.72,118500.0,49.1206,49.1355,48.8603,48.8752,118500.0
2012-03-14 10:40:00,65.72,66.02,65.72,65.97,86700.0,48.8752,49.0983,48.8752,49.0611,86700.0
2012-03-14 10:50:00,65.95,66.01,65.83,65.84,63300.0,49.0462,49.0909,48.957,48.9644,63300.0
2012-03-14 11:00:00,65.82,65.85,65.72,65.82,53800.0,48.9496,48.9719,48.8752,48.9496,53800.0
2012-03-14 11:10:00,65.81,65.88,65.71,65.71,48600.0,48.9421,48.9942,48.8678,48.8678,48600.0
2012-03-14 11:20:00,65.72,65.83,65.72,65.78,92700.0,48.8752,48.957,48.8752,48.9198,92700.0
2012-03-14 11:30:00,65.78,65.85,65.68,65.73,74500.0,48.9198,48.9719,48.8454,48.8826,74500.0
2012-03-14 11:40:00,65.75,65.75,65.49,65.58,69600.0,48.8975,48.8975,48.7041,48.7711,69600.0
2012-03-14 11:50:00,65.59,65.7,65.53,65.61,59200.0,48.7785,48.8603,48.7339,48.7934,59200.0
2012-03-14 12:00:00,65.63,65.63,65.49,65.56,79800.0,48.8083,48.8083,48.7041,48.7562,79800.0
2012-03-14 12:10:00,65.57,65.58,65.43,65.44,88800.0,48.7636,48.7711,48.6595,48.667,88800.0
2012-03-14 12:20:00,65.45,65.51,65.37,65.37,67700.0,48.6744,48.719,48.6149,48.6149,67700.0
2012-03-14 12:30:00,65.38,65.5,65.36,65.46,93400.0,48.6223,48.7116,48.6075,48.6818,93400.0
2012-03-14 12:40:00,65.48,65.48,65.32,65.34,89100.0,48.6967,48.6967,48.5777,48.5926,89100.0
2012-03-14 12:50:00,65.34,65.34,65.22,65.28,95900.0,48.5926,48.5926,48.5033,48.548,95900.0
2012-03-14 13:00:00,65.28,65.36,65.22,65.33,73900.0,48.548,48.6075,48.5033,48.5852,73900.0
2012-03-14 13:10:00,65.33,65.47,65.33,65.44,69000.0,48.5852,48.6893,48.5852,48.667,69000.0
2012-03-14 13:20:00,65.43,65.44,65.28,65.29,62300.0,48.6595,48.667,48.548,48.5554,62300.0
2012-03-14 13:30:00,65.29,65.37,65.15,65.16,140100.0,48.5554,48.6149,48.4513,48.4587,140100.0
2012-03-14 13:40:00,65.15,65.19,64.91,65.02,161400.0,48.4513,48.481,48.2728,48.3546,161400.0
2012-03-14 13:50:00,65.03,65.06,64.87,64.87,112500.0,48.362,48.3844,48.2431,48.2431,112500.0
2012-03-14 14:00:00,64.88,65.05,64.83,64.84,154600.0,48.2505,48.3769,48.2133,48.2207,154600.0
2012-03-14 14:10:00,64.83,64.93,64.74,64.92,106100.0,48.2133,48.2877,48.1464,48.2802,106100.0
2012-03-14 14:20:00,64.92,65.0,64.87,64.97,73600.0,48.2802,48.3397,48.2431,48.3174,73600.0
2012-03-14 14:30:00,64.97,65.12,64.91,65.11,101600.0,48.3174,48.429,48.2728,48.4215,101600.0
2012-03-14 14:40:00,65.1,65.22,65.05,65.14,89500.0,48.4141,48.5033,48.3769,48.4439,89500.0
2012-03-14 14:50:00,65.14,65.16,65.0,65.0,78900.0,48.4439,48.4587,48.3397,48.3397,78900.0
2012-03-14 15:00:00,65.0,65.03,64.9,64.96,92800.0,48.3397,48.362,48.2654,48.31,92800.0
2012-03-14 15:10:00,64.96,64.99,64.8,64.81,73700.0,48.31,48.3323,48.191,48.1984,73700.0
2012-03-14 15:20:00,64.8,65.08,64.8,65.08,138100.0,48.191,48.3992,48.191,48.3992,138100.0
2012-03-14 15:30:00,65.09,65.12,64.95,64.97,136000.0,48.4067,48.429,48.3026,48.3174,136000.0
2012-03-14 15:40:00,64.98,65.04,64.87,65.0,284300.0,48.3249,48.3695,48.2431,48.3397,284300.0
2012-03-14 15:50:00,65.0,65.0,64.88,64.94,295100.0,48.3397,48.3397,48.2505,48.2951,295100.0
2012-03-15 09:30:00,64.25,65.23,64.1,65.22,367600.0,47.782,48.5108,47.6704,48.5033,367600.0
2012-03-15 09:40:00,65.19,65.92,65.14,65.87,281100.0,48.481,49.0239,48.4439,48.9867,281100.0
2012-03-15 09:50:00,65.85,66.78,65.7,66.47,420400.0,48.9719,49.6635,48.8603,49.433,420400.0
2012-03-15 10:00:00,66.47,66.73,66.2,66.53,467800.0,49.433,49.6263,49.2322,49.4776,467800.0
2012-03-15 10:10:00,66.55,66.7,66.37,66.5,206000.0,49.4925,49.604,49.3586,49.4553,206000.0
2012-03-15 10:20:00,66.48,66.61,66.25,66.43,201500.0,49.4404,49.5371,49.2693,49.4032,201500.0
2012-03-15 10:30:00,66.43,66.73,66.4,66.4,158000.0,49.4032,49.6263,49.3809,49.3809,158000.0
2012-03-15 10:40:00,66.41,66.74,66.25,66.74,107100.0,49.3883,49.6338,49.2693,49.6338,107100.0
2012-03-15 10:50:00,66.73,66.98,66.66,66.72,179500.0,49.6263,49.8122,49.5743,49.6189,179500.0
2012-03-15 11:00:00,66.73,66.74,66.43,66.56,71400.0,49.6263,49.6338,49.4032,49.4999,71400.0
2012-03-15 11:10:00,66.55,66.66,66.42,66.6,79900.0,49.4925,49.5743,49.3958,49.5296,79900.0
2012-03-15 11:20:00,66.6,66.94,66.6,66.91,106200.0,49.5296,49.7825,49.5296,49.7602,106200.0
2012-03-15 11:30:00,66.92,67.03,66.81,66.95,171000.0,49.7676,49.8494,49.6858,49.7899,171000.0
2012-03-15 11:40:00,66.94,67.11,66.88,67.01,178000.0,49.7825,49.9089,49.7379,49.8345,178000.0
2012-03-15 11:50:00,67.03,67.16,66.98,67.08,139400.0,49.8494,49.9461,49.8122,49.8866,139400.0
2012-03-15 12:00:00,67.09,67.89,67.08,67.3,172200.0,49.894,50.489,49.8866,50.0502,172200.0
2012-03-15 12:10:00,67.31,67.65,67.29,67.64,118000.0,50.0577,50.3105,50.0428,50.3031,118000.0
2012-03-15 12:20:00,67.63,67.64,67.43,67.44,129700.0,50.2956,50.3031,50.1469,50.1543,129700.0
2012-03-15 12:30:00,67.43,67.6,67.34,67.58,135200.0,50.1469,50.2733,50.08,50.2585,135200.0
2012-03-15 12:40:00,67.58,67.98,67.57,67.94,188100.0,50.2585,50.5559,50.251,50.5262,188100.0
2012-03-15 12:50:00,67.94,68.09,67.82,67.89,236900.0,50.5262,50.6377,50.4369,50.489,236900.0
2012-03-15 13:00:00,67.89,67.94,67.82,67.93,127500.0,50.489,50.5262,50.4369,50.5187,127500.0
2012-03-15 13:10:00,67.92,68.07,67.92,68.02,83100.0,50.5113,50.6229,50.5113,50.5857,83100.0
2012-03-15 13:20:00,68.02,68.05,67.89,67.9,154200.0,50.5857,50.608,50.489,50.4964,154200.0
2012-03-15 13:30:00,67.91,68.1,67.9,68.06,64300.0,50.5039,50.6452,50.4964,50.6154,64300.0
2012-03-15 13:40:00,68.06,68.17,68.05,68.17,90000.0,50.6154,50.6972,50.608,50.6972,90000.0
2012-03-15 13:50:00,68.16,68.3,68.07,68.24,149400.0,50.6898,50.7939,50.6229,50.7493,149400.0
2012-03-15 14:00:00,68.26,68.45,68.19,68.27,231100.0,50.7642,50.9055,50.7121,50.7716,231100.0
2012-03-15 14:10:00,68.27,68.63,68.27,68.57,172500.0,50.7716,51.0393,50.7716,50.9947,172500.0
2012-03-15 14:20:00,68.57,68.81,68.55,68.8,214800.0,50.9947,51.1732,50.9798,51.1658,214800.0
2012-03-15 14:30:00,68.8,68.99,68.73,68.77,273000.0,51.1658,51.3071,51.1137,51.1434,273000.0
2012-03-15 14:40:00,68.77,68.77,68.6,68.7,128200.0,51.1434,51.1434,51.017,51.0914,128200.0
2012-03-15 14:50:00,68.69,68.75,68.49,68.52,224000.0,51.0839,51.1286,50.9352,50.9575,224000.0
2012-03-15 15:00:00,68.51,68.85,68.51,68.81,231900.0,50.9501,51.2029,50.9501,51.1732,231900.0
2012-03-15 15:10:00,68.81,68.91,68.66,68.7,154100.0,51.1732,51.2476,51.0616,51.0914,154100.0
2012-03-15 15:20:00,68.68,68.68,68.42,68.48,161400.0,51.0765,51.0765,50.8831,50.9278,161400.0
2012-03-15 15:30:00,68.5,68.58,68.3,68.57,183700.0,50.9426,51.0021,50.7939,50.9947,183700.0
2012-03-15 15:40:00,68.57,68.58,68.43,68.45,193600.0,50.9947,51.0021,50.8906,50.9055,193600.0
2012-03-15 15:50:00,68.43,68.57,68.4,68.53,352300.0,50.8906,50.9947,50.8683,50.965,352300.0
2012-03-16 09:30:00,68.63,69.01,68.47,69.0,622000.0,51.0393,51.3219,50.9203,51.3145,622000.0
2012-03-16 09:40:00,68.99,69.39,68.92,68.94,259800.0,51.3071,51.6045,51.255,51.2699,259800.0
2012-03-16 09:50:00,68.95,69.11,68.67,68.71,218200.0,51.2773,51.3963,51.0691,51.0988,218200.0
2012-03-16 10:00:00,68.71,68.86,68.42,68.59,108000.0,51.0988,51.2104,50.8831,51.0096,108000.0
2012-03-16 10:10:00,68.59,68.63,68.49,68.54,118000.0,51.0096,51.0393,50.9352,50.9724,118000.0
2012-03-16 10:20:00,68.53,68.88,68.5,68.58,122800.0,50.965,51.2252,50.9426,51.0021,122800.0
2012-03-16 10:30:00,68.59,68.72,68.41,68.72,93900.0,51.0096,51.1063,50.8757,51.1063,93900.0
2012-03-16 10:40:00,68.71,68.72,68.45,68.48,80400.0,51.0988,51.1063,50.9055,50.9278,80400.0
2012-03-16 10:50:00,68.48,68.79,68.34,68.76,129500.0,50.9278,51.1583,50.8237,51.136,129500.0
2012-03-16 11:00:00,68.75,68.78,68.66,68.67,107500.0,51.1286,51.1509,51.0616,51.0691,107500.0
2012-03-16 11:10:00,68.67,68.67,68.3,68.5,125300.0,51.0691,51.0691,50.7939,50.9426,125300.0
2012-03-16 11:20:00,68.51,68.68,68.47,68.65,92500.0,50.9501,51.0765,50.9203,51.0542,92500.0
2012-03-16 11:30:00,68.65,68.72,68.61,68.69,80800.0,51.0542,51.1063,51.0244,51.0839,80800.0
2012-03-16 11:40:00,68.69,68.72,68.65,68.69,67900.0,51.0839,51.1063,51.0542,51.0839,67900.0
2012-03-16 11:50:00,68.69,68.79,68.68,68.68,73200.0,51.0839,51.1583,51.0765,51.0765,73200.0
2012-03-16 12:00:00,68.7,68.9,68.69,68.83,95700.0,51.0914,51.2401,51.0839,51.1881,95700.0
2012-03-16 12:10:00,68.83,68.84,68.66,68.74,48500.0,51.1881,51.1955,51.0616,51.1211,48500.0
2012-03-16 12:20:00,68.75,68.83,68.61,68.78,78600.0,51.1286,51.1881,51.0244,51.1509,78600.0
2012-03-16 12:30:00,68.78,68.79,68.59,68.65,54900.0,51.1509,51.1583,51.0096,51.0542,54900.0
2012-03-16 12:40:00,68.65,68.8,68.64,68.77,60000.0,51.0542,51.1658,51.0468,51.1434,60000.0
2012-03-16 12:50:00,68.77,68.78,68.62,68.68,41800.0,51.1434,51.1509,51.0319,51.0765,41800.0
2012-03-16 13:00:00,68.68,68.79,68.67,68.71,64600.0,51.0765,51.1583,51.0691,51.0988,64600.0
2012-03-16 13:10:00,68.71,68.72,68.6,68.62,36600.0,51.0988,51.1063,51.017,51.0319,36600.0
2012-03-16 13:20:00,68.61,68.72,68.6,68.72,38800.0,51.0244,51.1063,51.017,51.1063,38800.0
2012-03-16 13:30:00,68.72,68.79,68.67,68.78,65800.0,51.1063,51.1583,51.0691,51.1509,65800.0
2012-03-16 13:40:00,68.78,68.78,68.68,68.75,49100.0,51.1509,51.1509,51.0765,51.1286,49100.0
2012-03-16 13:50:00,68.75,68.8,68.72,68.8,52200.0,51.1286,51.1658,51.1063,51.1658,52200.0
2012-03-16 14:00:00,68.79,68.99,68.79,68.99,87600.0,51.1583,51.3071,51.1583,51.3071,87600.0
2012-03-16 14:10:00,68.99,69.0,68.82,68.87,92300.0,51.3071,51.3145,51.1806,51.2178,92300.0
2012-03-16 14:20:00,68.88,68.99,68.86,68.96,56800.0,51.2252,51.3071,51.2104,51.2847,56800.0
2012-03-16 14:30:00,68.97,68.98,68.9,68.95,75400.0,51.2922,51.2996,51.2401,51.2773,75400.0
2012-03-16 14:40:00,68.95,69.0,68.92,68.93,67000.0,51.2773,51.3145,51.255,51.2624,67000.0
2012-03-16 14:50:00,68.93,69.03,68.93,69.01,104200.0,51.2624,51.3368,51.2624,51.3219,104200.0
2012-03-16 15:00:00,69.01,69.03,68.95,68.98,113200.0,51.3219,51.3368,51.2773,51.2996,113200.0
2012-03-16 15:10:00,68.98,68.99,68.9,68.94,136800.0,51.2996,51.3071,51.2401,51.2699,136800.0
2012-03-16 15:20:00,68.95,69.01,68.93,68.96,148200.0,51.2773,51.3219,51.2624,51.2847,148200.0
2012-03-16 15:30:00,68.96,68.97,68.89,68.94,149200.0,51.2847,51.2922,51.2327,51.2699,149200.0
2012-03-16 15:40:00,68.94,69.02,68.89,68.97,154300.0,51.2699,51.3294,51.2327,51.2922,154300.0
2012-03-16 15:50:00,68.98,69.0,68.83,68.96,291000.0,51.2996,51.3145,51.1881,51.2847,291000.0
2012-03-19 09:30:00,68.68,68.84,68.34,68.57,97900.0,51.0765,51.1955,50.8237,50.9947,97900.0
2012-03-19 09:40:00,68.58,69.03,68.57,68.92,94200.0,51.0021,51.3368,50.9947,51.255,94200.0
2012-03-19 09:50:00,68.89,69.04,68.8,68.99,70400.0,51.2327,51.3442,51.1658,51.3071,70400.0
2012-03-19 10:00:00,68.99,69.0,68.54,68.56,118500.0,51.3071,51.3145,50.9724,50.9873,118500.0
2012-03-19 10:10:00,68.57,68.76,68.51,68.72,83300.0,50.9947,51.136,50.9501,51.1063,83300.0
2012-03-19 10:20:00,68.71,68.72,68.57,68.58,85700.0,51.0988,51.1063,50.9947,51.0021,85700.0
2012-03-19 10:30:00,68.59,68.64,68.48,68.49,75600.0,51.0096,51.0468,50.9278,50.9352,75600.0
2012-03-19 10:40:00,68.5,68.7,68.5,68.57,52400.0,50.9426,51.0914,50.9426,50.9947,52400.0
2012-03-19 10:50:00,68.57,68.62,68.41,68.41,58700.0,50.9947,51.0319,50.8757,50.8757,58700.0
2012-03-19 11:00:00,68.41,68.41,68.24,68.24,85400.0,50.8757,50.8757,50.7493,50.7493,85400.0
2012-03-19 11:10:00,68.25,68.34,68.17,68.34,88100.0,50.7567,50.8237,50.6972,50.8237,88100.0
2012-03-19 11:20:00,68.32,68.34,68.21,68.27,57300.0,50.8088,50.8237,50.727,50.7716,57300.0
2012-03-19 11:30:00,68.27,68.47,68.21,68.45,68100.0,50.7716,50.9203,50.727,50.9055,68100.0
2012-03-19 11:40:00,68.43,68.57,68.4,68.48,48600.0,50.8906,50.9947,50.8683,50.9278,48600.0
2012-03-19 11:50:00,68.48,68.52,68.4,68.51,30800.0,50.9278,50.9575,50.8683,50.9501,30800.0
2012-03-19 12:00:00,68.51,68.56,68.39,68.4,34200.0,50.9501,50.9873,50.8608,50.8683,34200.0
2012-03-19 12:10:00,68.41,68.41,68.32,68.34,38100.0,50.8757,50.8757,50.8088,50.8237,38100.0
2012-03-19 12:20:00,68.35,68.36,68.23,68.26,33100.0,50.8311,50.8385,50.7418,50.7642,33100.0
2012-03-19 12:30:00,68.26,68.33,68.18,68.31,74100.0,50.7642,50.8162,50.7047,50.8013,74100.0
2012-03-19 12:40:00,68.31,68.48,68.31,68.46,49600.0,50.8013,50.9278,50.8013,50.9129,49600.0
2012-03-19 12:50:00,68.46,68.5,68.4,68.5,30400.0,50.9129,50.9426,50.8683,50.9426,30400.0
2012-03-19 13:00:00,68.5,68.58,68.42,68.44,37700.0,50.9426,51.0021,50.8831,50.898,37700.0
2012-03-19 13:10:00,68.45,68.52,68.44,68.5,78200.0,50.9055,50.9575,50.898,50.9426,78200.0
2012-03-19 13:20:00,68.5,68.6,68.48,68.52,32600.0,50.9426,51.017,50.9278,50.9575,32600.0
2012-03-19 13:30:00,68.53,68.56,68.3,68.3,95500.0,50.965,50.9873,50.7939,50.7939,95500.0
2012-03-19 13:40:00,68.31,68.35,68.14,68.15,131400.0,50.8013,50.8311,50.6749,50.6824,131400.0
2012-03-19 13:50:00,68.15,68.15,68.08,68.1,58500.0,50.6824,50.6824,50.6303,50.6452,58500.0
2012-03-19 14:00:00,68.1,68.16,68.0,68.13,97500.0,50.6452,50.6898,50.5708,50.6675,97500.0
2012-03-19 14:10:00,68.14,68.24,68.14,68.2,29600.0,50.6749,50.7493,50.6749,50.7195,29600.0
2012-03-19 14:20:00,68.22,68.29,68.18,68.28,28300.0,50.7344,50.7865,50.7047,50.779,28300.0
2012-03-19 14:30:00,68.29,68.35,68.28,68.34,38700.0,50.7865,50.8311,50.779,50.8237,38700.0
2012-03-19 14:40:00,68.34,68.44,68.32,68.44,26700.0,50.8237,50.898,50.8088,50.898,26700.0
2012-03-19 14:50:00,68.43,68.49,68.36,68.4,49500.0,50.8906,50.9352,50.8385,50.8683,49500.0
2012-03-19 15:00:00,68.39,68.45,68.39,68.44,50200.0,50.8608,50.9055,50.8608,50.898,50200.0
2012-03-19 15:10:00,68.44,68.52,68.38,68.49,45500.0,50.898,50.9575,50.8534,50.9352,45500.0
2012-03-19 15:20:00,68.49,68.52,68.43,68.43,67200.0,50.9352,50.9575,50.8906,50.8906,67200.0
2012-03-19 15:30:00,68.42,68.48,68.4,68.45,58100.0,50.8831,50.9278,50.8683,50.9055,58100.0
2012-03-19 15:40:00,68.44,68.45,68.33,68.38,107200.0,50.898,50.9055,50.8162,50.8534,107200.0
2012-03-19 15:50:00,68.39,68.39,68.26,68.32,172200.0,50.8608,50.8608,50.7642,50.8088,172200.0
2012-03-20 09:30:00,67.87,68.02,67.4,67.52,160100.0,50.4741,50.5857,50.1246,50.2138,160100.0
2012-03-20 09:40:00,67.36,67.36,66.93,67.02,103700.0,50.0948,50.0948,49.7751,49.842,103700.0
2012-03-20 09:50:00,67.03,67.31,67.01,67.23,89300.0,49.8494,50.0577,49.8345,49.9982,89300.0
2012-03-20 10:00:00,67.22,67.71,67.18,67.65,91000.0,49.9907,50.3551,49.961,50.3105,91000.0
2012-03-20 10:10:00,67.64,67.72,67.63,67.67,58200.0,50.3031,50.3626,50.2956,50.3254,58200.0
2012-03-20 10:20:00,67.66,67.89,67.6,67.79,104600.0,50.3179,50.489,50.2733,50.4146,104600.0
2012-03-20 10:30:00,67.79,67.91,67.79,67.84,56300.0,50.4146,50.5039,50.4146,50.4518,56300.0
2012-03-20 10:40:00,67.82,67.83,67.61,67.62,49000.0,50.4369,50.4444,50.2808,50.2882,49000.0
2012-03-20 10:50:00,67.63,67.66,67.52,67.59,42800.0,50.2956,50.3179,50.2138,50.2659,42800.0
2012-03-20 11:00:00,67.58,67.64,67.48,67.6,45000.0,50.2585,50.3031,50.1841,50.2733,45000.0
2012-03-20 11:10:00,67.6,67.61,67.5,67.51,66200.0,50.2733,50.2808,50.199,50.2064,66200.0
2012-03-20 11:20:00,67.52,67.58,67.39,67.44,51800.0,50.2138,50.2585,50.1171,50.1543,51800.0
2012-03-20 11:30:00,67.43,67.49,67.39,67.4,50800.0,50.1469,50.1915,50.1171,50.1246,50800.0
2012-03-20 11:40:00,67.41,67.44,67.27,67.35,42000.0,50.132,50.1543,50.0279,50.0874,42000.0
2012-03-20 11:50:00,67.35,67.41,67.3,67.41,43900.0,50.0874,50.132,50.0502,50.132,43900.0
2012-03-20 12:00:00,67.4,67.5,67.39,67.43,32100.0,50.1246,50.199,50.1171,50.1469,32100.0
2012-03-20 12:10:00,67.42,67.5,67.42,67.48,32900.0,50.1395,50.199,50.1395,50.1841,32900.0
2012-03-20 12:20:00,67.48,67.56,67.45,67.5,32200.0,50.1841,50.2436,50.1618,50.199,32200.0
2012-03-20 12:30:00,67.51,67.55,67.45,67.48,68600.0,50.2064,50.2361,50.1618,50.1841,68600.0
2012-03-20 12:40:00,67.49,67.54,67.46,67.48,29900.0,50.1915,50.2287,50.1692,50.1841,29900.0
2012-03-20 12:50:00,67.47,67.55,67.41,67.41,40500.0,50.1766,50.2361,50.132,50.132,40500.0
2012-03-20 13:00:00,67.41,67.56,67.39,67.49,39700.0,50.132,50.2436,50.1171,50.1915,39700.0
2012-03-20 13:10:00,67.48,67.53,67.47,67.49,109400.0,50.1841,50.2213,50.1766,50.1915,109400.0
2012-03-20 13:20:00,67.49,67.49,67.38,67.4,49000.0,50.1915,50.1915,50.1097,50.1246,49000.0
2012-03-20 13:30:00,67.41,67.41,67.28,67.28,61500.0,50.132,50.132,50.0353,50.0353,61500.0
2012-03-20 13:40:00,67.28,67.29,67.22,67.27,43000.0,50.0353,50.0428,49.9907,50.0279,43000.0
2012-03-20 13:50:00,67.28,67.29,67.2,67.22,27300.0,50.0353,50.0428,49.9758,49.9907,27300.0
2012-03-20 14:00:00,67.24,67.25,67.18,67.23,34700.0,50.0056,50.013,49.961,49.9982,34700.0
2012-03-20 14:10:00,67.23,67.28,67.15,67.2,52200.0,49.9982,50.0353,49.9387,49.9758,52200.0
2012-03-20 14:20:00,67.19,67.19,67.06,67.09,46100.0,49.9684,49.9684,49.8717,49.894,46100.0
2012-03-20 14:30:00,67.08,67.12,67.04,67.06,58100.0,49.8866,49.9164,49.8569,49.8717,58100.0
2012-03-20 14:40:00,67.07,67.1,66.98,67.06,47300.0,49.8792,49.9015,49.8122,49.8717,47300.0
2012-03-20 14:50:00,67.06,67.16,67.06,67.1,49100.0,49.8717,49.9461,49.8717,49.9015,49100.0
2012-03-20 15:00:00,67.1,67.13,67.05,67.07,87200.0,49.9015,49.9238,49.8643,49.8792,87200.0
2012-03-20 15:10:00,67.07,67.11,67.04,67.06,53800.0,49.8792,49.9089,49.8569,49.8717,53800.0
2012-03-20 15:20:00,67.06,67.11,67.0,67.07,77000.0,49.8717,49.9089,49.8271,49.8792,77000.0
2012-03-20 15:30:00,67.07,67.14,67.07,67.08,113000.0,49.8792,49.9312,49.8792,49.8866,113000.0
2012-03-20 15:40:00,67.08,67.13,66.91,66.98,146200.0,49.8866,49.9238,49.7602,49.8122,146200.0
2012-03-20 15:50:00,66.98,67.0,66.9,66.95,224800.0,49.8122,49.8271,49.7527,49.7899,224800.0
2012-03-21 09:30:00,67.13,67.49,66.9,67.44,125400.0,49.9238,50.1915,49.7527,50.1543,125400.0
2012-03-21 09:40:00,67.43,67.44,67.02,67.26,41800.0,50.1469,50.1543,49.842,50.0205,41800.0
2012-03-21 09:50:00,67.27,67.35,67.04,67.04,75900.0,50.0279,50.0874,49.8569,49.8569,75900.0
2012-03-21 10:00:00,67.04,67.06,66.81,66.9,48800.0,49.8569,49.8717,49.6858,49.7527,48800.0
2012-03-21 10:10:00,66.89,66.95,66.8,66.9,60700.0,49.7453,49.7899,49.6784,49.7527,60700.0
2012-03-21 10:20:00,66.9,67.11,66.89,67.1,25100.0,49.7527,49.9089,49.7453,49.9015,25100.0
2012-03-21 10:30:00,67.1,67.24,67.08,67.2,44300.0,49.9015,50.0056,49.8866,49.9758,44300.0
2012-03-21 10:40:00,67.2,67.2,66.92,67.0,27600.0,49.9758,49.9758,49.7676,49.8271,27600.0
2012-03-21 10:50:00,67.0,67.0,66.79,66.92,52300.0,49.8271,49.8271,49.6709,49.7676,52300.0
2012-03-21 11:00:00,66.92,66.95,66.81,66.82,24700.0,49.7676,49.7899,49.6858,49.6932,24700.0
2012-03-21 11:10:00,66.81,66.91,66.8,66.87,25800.0,49.6858,49.7602,49.6784,49.7304,25800.0
2012-03-21 11:20:00,66.89,66.92,66.79,66.83,42600.0,49.7453,49.7676,49.6709,49.7007,42600.0
2012-03-21 11:30:00,66.84,67.04,66.81,66.99,72300.0,49.7081,49.8569,49.6858,49.8197,72300.0
2012-03-21 11:40:00,67.01,67.06,66.97,66.97,65900.0,49.8345,49.8717,49.8048,49.8048,65900.0
2012-03-21 11:50:00,66.97,67.01,66.91,66.98,65700.0,49.8048,49.8345,49.7602,49.8122,65700.0
2012-03-21 12:00:00,67.0,67.08,66.99,67.07,40800.0,49.8271,49.8866,49.8197,49.8792,40800.0
2012-03-21 12:10:00,67.08,67.25,67.07,67.17,33000.0,49.8866,50.013,49.8792,49.9535,33000.0
2012-03-21 12:20:00,67.17,67.22,67.15,67.16,37100.0,49.9535,49.9907,49.9387,49.9461,37100.0
2012-03-21 12:30:00,67.15,67.21,67.1,67.18,52800.0,49.9387,49.9833,49.9015,49.961,52800.0
2012-03-21 12:40:00,67.18,67.24,67.16,67.19,36200.0,49.961,50.0056,49.9461,49.9684,36200.0
2012-03-21 12:50:00,67.19,67.24,67.18,67.2,45200.0,49.9684,50.0056,49.961,49.9758,45200.0
2012-03-21 13:00:00,67.2,67.29,67.19,67.26,53500.0,49.9758,50.0428,49.9684,50.0205,53500.0
2012-03-21 13:10:00,67.27,67.28,67.18,67.19,21600.0,50.0279,50.0353,49.961,49.9684,21600.0
2012-03-21 13:20:00,67.18,67.25,67.17,67.21,20500.0,49.961,50.013,49.9535,49.9833,20500.0
2012-03-21 13:30:00,67.22,67.22,67.04,67.09,49300.0,49.9907,49.9907,49.8569,49.894,49300.0
2012-03-21 13:40:00,67.08,67.14,67.02,67.12,39200.0,49.8866,49.9312,49.842,49.9164,39200.0
2012-03-21 13:50:00,67.13,67.18,67.12,67.16,19000.0,49.9238,49.961,49.9164,49.9461,19000.0
2012-03-21 14:00:00,67.17,67.23,67.11,67.11,25100.0,49.9535,49.9982,49.9089,49.9089,25100.0
2012-03-21 14:10:00,67.11,67.2,67.09,67.18,28200.0,49.9089,49.9758,49.894,49.961,28200.0
2012-03-21 14:20:00,67.2,67.2,67.08,67.13,22200.0,49.9758,49.9758,49.8866,49.9238,22200.0
2012-03-21 14:30:00,67.12,67.24,67.09,67.17,31900.0,49.9164,50.0056,49.894,49.9535,31900.0
2012-03-21 14:40:00,67.17,67.21,67.15,67.16,39600.0,49.9535,49.9833,49.9387,49.9461,39600.0
2012-03-21 14:50:00,67.15,67.2,67.13,67.19,36800.0,49.9387,49.9758,49.9238,49.9684,36800.0
2012-03-21 15:00:00,67.2,67.42,67.18,67.4,34000.0,49.9758,50.1395,49.961,50.1246,34000.0
2012-03-21 15:10:00,67.39,67.45,67.36,67.45,31000.0,50.1171,50.1618,50.0948,50.1618,31000.0
2012-03-21 15:20:00,67.45,67.5,67.39,67.49,49500.0,50.1618,50.199,50.1171,50.1915,49500.0
2012-03-21 15:30:00,67.49,67.5,67.39,67.47,77000.0,50.1915,50.199,50.1171,50.1766,77000.0
2012-03-21 15:40:00,67.47,67.47,67.29,67.33,108000.0,50.1766,50.1766,50.0428,50.0725,108000.0
2012-03-21 15:50:00,67.32,67.36,67.19,67.2,191200.0,50.0651,50.0948,49.9684,49.9758,191200.0
2012-03-22 09:30:00,66.56,66.56,65.84,66.03,125800.0,49.4999,49.4999,48.9644,49.1057,125800.0
2012-03-22 09:40:00,66.01,66.3,65.81,65.89,103300.0,49.0909,49.3065,48.9421,49.0016,103300.0
2012-03-22 09:50:00,65.9,66.05,65.63,65.74,93700.0,49.0091,49.1206,48.8083,48.8901,93700.0
2012-03-22 10:00:00,65.76,65.97,65.47,65.96,139900.0,48.9049,49.0611,48.6893,49.0537,139900.0
2012-03-22 10:10:00,65.98,66.14,65.84,65.95,74800.0,49.0685,49.1875,48.9644,49.0462,74800.0
2012-03-22 10:20:00,65.93,66.09,65.92,66.0,48400.0,49.0314,49.1504,49.0239,49.0834,48400.0
2012-03-22 10:30:00,66.01,66.03,65.86,65.86,48500.0,49.0909,49.1057,48.9793,48.9793,48500.0
2012-03-22 10:40:00,65.86,66.06,65.82,65.83,48300.0,48.9793,49.128,48.9496,48.957,48300.0
2012-03-22 10:50:00,65.83,65.84,65.61,65.64,68000.0,48.957,48.9644,48.7934,48.8157,68000.0
2012-03-22 11:00:00,65.64,65.68,65.35,65.4,116300.0,48.8157,48.8454,48.6,48.6372,116300.0
2012-03-22 11:10:00,65.4,65.49,65.34,65.36,94300.0,48.6372,48.7041,48.5926,48.6075,94300.0
2012-03-22 11:20:00,65.37,65.43,65.33,65.36,52000.0,48.6149,48.6595,48.5852,48.6075,52000.0
2012-03-22 11:30:00,65.37,65.42,65.36,65.38,87000.0,48.6149,48.6521,48.6075,48.6223,87000.0
2012-03-22 11:40:00,65.38,65.43,65.3,65.39,97800.0,48.6223,48.6595,48.5628,48.6298,97800.0
2012-03-22 11:50:00,65.4,65.57,65.4,65.52,105200.0,48.6372,48.7636,48.6372,48.7265,105200.0
2012-03-22 12:00:00,65.53,65.57,65.47,65.5,94500.0,48.7339,48.7636,48.6893,48.7116,94500.0
2012-03-22 12:10:00,65.51,65.55,65.48,65.51,93200.0,48.719,48.7488,48.6967,48.719,93200.0
2012-03-22 12:20:00,65.5,65.55,65.46,65.5,81500.0,48.7116,48.7488,48.6818,48.7116,81500.0
2012-03-22 12:30:00,65.51,65.52,65.44,65.49,55100.0,48.719,48.7265,48.667,48.7041,55100.0
2012-03-22 12:40:00,65.49,65.51,65.46,65.47,65000.0,48.7041,48.719,48.6818,48.6893,65000.0
2012-03-22 12:50:00,65.47,65.52,65.43,65.47,79400.0,48.6893,48.7265,48.6595,48.6893,79400.0
2012-03-22 13:00:00,65.48,65.52,65.4,65.42,66600.0,48.6967,48.7265,48.6372,48.6521,66600.0
2012-03-22 13:10:00,65.43,65.48,65.42,65.43,54800.0,48.6595,48.6967,48.6521,48.6595,54800.0
2012-03-22 13:20:00,65.43,65.44,65.35,65.41,74200.0,48.6595,48.667,48.6,48.6446,74200.0
2012-03-22 13:30:00,65.41,65.42,65.28,65.28,54200.0,48.6446,48.6521,48.548,48.548,54200.0
2012-03-22 13:40:00,65.28,65.31,65.19,65.2,58400.0,48.548,48.5703,48.481,48.4885,58400.0
2012-03-22 13:50:00,65.2,65.2,65.12,65.12,108400.0,48.4885,48.4885,48.429,48.429,108400.0
2012-03-22 14:00:00,65.13,65.17,65.1,65.17,50100.0,48.4364,48.4662,48.4141,48.4662,50100.0
2012-03-22 14:10:00,65.16,65.25,65.16,65.21,65400.0,48.4587,48.5257,48.4587,48.4959,65400.0
2012-03-22 14:20:00,65.2,65.2,65.09,65.16,51200.0,48.4885,48.4885,48.4067,48.4587,51200.0
2012-03-22 14:30:00,65.16,65.16,65.01,65.05,95200.0,48.4587,48.4587,48.3472,48.3769,95200.0
2012-03-22 14:40:00,65.05,65.07,65.0,65.01,65600.0,48.3769,48.3918,48.3397,48.3472,65600.0
2012-03-22 14:50:00,65.01,65.02,64.92,64.93,87400.0,48.3472,48.3546,48.2802,48.2877,87400.0
2012-03-22 15:00:00,64.93,64.94,64.81,64.83,176500.0,48.2877,48.2951,48.1984,48.2133,176500.0
2012-03-22 15:10:00,64.83,64.88,64.8,64.84,125800.0,48.2133,48.2505,48.191,48.2207,125800.0
2012-03-22 15:20:00,64.84,64.84,64.78,64.8,142400.0,48.2207,48.2207,48.1761,48.191,142400.0
2012-03-22 15:30:00,64.79,64.79,64.65,64.67,206400.0,48.1836,48.1836,48.0794,48.0943,206400.0
2012-03-22 15:40:00,64.67,64.88,64.53,64.82,353900.0,48.0943,48.2505,47.9902,48.2059,353900.0
2012-03-22 15:50:00,64.81,64.84,64.67,64.7,345300.0,48.1984,48.2207,48.0943,48.1166,345300.0
2012-03-23 09:30:00,64.95,65.26,64.67,64.69,118000.0,48.3026,48.5331,48.0943,48.1092,118000.0
2012-03-23 09:40:00,64.69,64.81,64.57,64.7,68400.0,48.1092,48.1984,48.0199,48.1166,68400.0
2012-03-23 09:50:00,64.7,64.78,64.61,64.71,72300.0,48.1166,48.1761,48.0497,48.1241,72300.0
2012-03-23 10:00:00,64.7,64.72,64.36,64.38,103000.0,48.1166,48.1315,47.8638,47.8786,103000.0
2012-03-23 10:10:00,64.39,64.59,64.35,64.46,67800.0,47.8861,48.0348,47.8563,47.9381,67800.0
2012-03-23 10:20:00,64.46,64.6,64.4,64.42,74900.0,47.9381,48.0423,47.8935,47.9084,74900.0
2012-03-23 10:30:00,64.42,64.71,64.42,64.61,49700.0,47.9084,48.1241,47.9084,48.0497,49700.0
2012-03-23 10:40:00,64.6,64.78,64.59,64.72,61800.0,48.0423,48.1761,48.0348,48.1315,61800.0
2012-03-23 10:50:00,64.73,64.98,64.71,64.97,121800.0,48.1389,48.3249,48.1241,48.3174,121800.0
2012-03-23 11:00:00,64.97,64.99,64.86,64.9,68000.0,48.3174,48.3323,48.2356,48.2654,68000.0
2012-03-23 11:10:00,64.91,64.95,64.88,64.88,43100.0,48.2728,48.3026,48.2505,48.2505,43100.0
2012-03-23 11:20:00,64.88,64.93,64.87,64.92,48300.0,48.2505,48.2877,48.2431,48.2802,48300.0
2012-03-23 11:30:00,64.93,65.11,64.91,65.03,62600.0,48.2877,48.4215,48.2728,48.362,62600.0
2012-03-23 11:40:00,65.01,65.02,64.83,64.88,70000.0,48.3472,48.3546,48.2133,48.2505,70000.0
2012-03-23 11:50:00,64.88,64.88,64.75,64.75,80900.0,48.2505,48.2505,48.1538,48.1538,80900.0
2012-03-23 12:00:00,64.76,64.8,64.67,64.74,84300.0,48.1612,48.191,48.0943,48.1464,84300.0
2012-03-23 12:10:00,64.74,64.79,64.71,64.73,43100.0,48.1464,48.1836,48.1241,48.1389,43100.0
2012-03-23 12:20:00,64.75,64.8,64.64,64.65,74700.0,48.1538,48.191,48.072,48.0794,74700.0
2012-03-23 12:30:00,64.65,64.76,64.65,64.76,48700.0,48.0794,48.1612,48.0794,48.1612,48700.0
2012-03-23 12:40:00,64.75,64.79,64.71,64.71,63400.0,48.1538,48.1836,48.1241,48.1241,63400.0
2012-03-23 12:50:00,64.7,64.76,64.67,64.7,73400.0,48.1166,48.1612,48.0943,48.1166,73400.0
2012-03-23 13:00:00,64.71,64.77,64.69,64.74,61600.0,48.1241,48.1687,48.1092,48.1464,61600.0
2012-03-23 13:10:00,64.75,64.77,64.69,64.71,33000.0,48.1538,48.1687,48.1092,48.1241,33000.0
2012-03-23 13:20:00,64.71,64.75,64.7,64.74,53400.0,48.1241,48.1538,48.1166,48.1464,53400.0
2012-03-23 13:30:00,64.73,64.75,64.62,64.64,92600.0,48.1389,48.1538,48.0571,48.072,92600.0
2012-03-23 13:40:00,64.64,64.71,64.61,64.65,46600.0,48.072,48.1241,48.0497,48.0794,46600.0
2012-03-23 13:50:00,64.65,64.69,64.51,64.54,76000.0,48.0794,48.1092,47.9753,47.9976,76000.0
2012-03-23 14:00:00,64.54,64.63,64.54,64.58,56100.0,47.9976,48.0646,47.9976,48.0274,56100.0
2012-03-23 14:10:00,64.59,64.61,64.55,64.55,38700.0,48.0348,48.0497,48.0051,48.0051,38700.0
2012-03-23 14:20:00,64.54,64.63,64.53,64.63,47500.0,47.9976,48.0646,47.9902,48.0646,47500.0
2012-03-23 14:30:00,64.63,64.68,64.56,64.57,75100.0,48.0646,48.1018,48.0125,48.0199,75100.0
2012-03-23 14:40:00,64.58,64.63,64.55,64.61,80000.0,48.0274,48.0646,48.0051,48.0497,80000.0
2012-03-23 14:50:00,64.62,64.64,64.54,64.55,67800.0,48.0571,48.072,47.9976,48.0051,67800.0
2012-03-23 15:00:00,64.55,64.65,64.53,64.53,93500.0,48.0051,48.0794,47.9902,47.9902,93500.0
2012-03-23 15:10:00,64.53,64.56,64.46,64.49,116200.0,47.9902,48.0125,47.9381,47.9605,116200.0
2012-03-23 15:20:00,64.49,64.54,64.38,64.39,139800.0,47.9605,47.9976,47.8786,47.8861,139800.0
2012-03-23 15:30:00,64.4,64.48,64.36,64.39,242900.0,47.8935,47.953,47.8638,47.8861,242900.0
2012-03-23 15:40:00,64.39,64.49,64.35,64.43,190700.0,47.8861,47.9605,47.8563,47.9158,190700.0
2012-03-23 15:50:00,64.44,64.53,64.44,64.47,176700.0,47.9233,47.9902,47.9233,47.9456,176700.0
2012-03-26 09:30:00,65.21,65.76,65.21,65.45,190300.0,48.4959,48.9049,48.4959,48.6744,190300.0
2012-03-26 09:40:00,65.44,65.5,65.35,65.45,128300.0,48.667,48.7116,48.6,48.6744,128300.0
2012-03-26 09:50:00,65.45,65.58,65.4,65.48,99500.0,48.6744,48.7711,48.6372,48.6967,99500.0
2012-03-26 10:00:00,65.44,65.58,65.43,65.58,70900.0,48.667,48.7711,48.6595,48.7711,70900.0
2012-03-26 10:10:00,65.58,65.58,65.47,65.51,96600.0,48.7711,48.7711,48.6893,48.719,96600.0
2012-03-26 10:20:00,65.51,65.53,65.46,65.51,60100.0,48.719,48.7339,48.6818,48.719,60100.0
2012-03-26 10:30:00,65.5,65.61,65.49,65.59,61700.0,48.7116,48.7934,48.7041,48.7785,61700.0
2012-03-26 10:40:00,65.59,65.87,65.58,65.86,84900.0,48.7785,48.9867,48.7711,48.9793,84900.0
2012-03-26 10:50:00,65.87,65.98,65.85,65.98,71700.0,48.9867,49.0685,48.9719,49.0685,71700.0
2012-03-26 11:00:00,65.97,65.98,65.88,65.97,98100.0,49.0611,49.0685,48.9942,49.0611,98100.0
2012-03-26 11:10:00,65.98,66.0,65.85,65.95,87900.0,49.0685,49.0834,48.9719,49.0462,87900.0
2012-03-26 11:20:00,65.95,65.98,65.88,65.92,71900.0,49.0462,49.0685,48.9942,49.0239,71900.0
2012-03-26 11:30:00,65.92,65.92,65.78,65.84,55000.0,49.0239,49.0239,48.9198,48.9644,55000.0
2012-03-26 11:40:00,65.85,65.9,65.83,65.9,40900.0,48.9719,49.0091,48.957,49.0091,40900.0
2012-03-26 11:50:00,65.9,66.0,65.9,65.93,28200.0,49.0091,49.0834,49.0091,49.0314,28200.0
2012-03-26 12:00:00,65.93,65.94,65.84,65.87,33600.0,49.0314,49.0388,48.9644,48.9867,33600.0
2012-03-26 12:10:00,65.87,65.94,65.87,65.92,46500.0,48.9867,49.0388,48.9867,49.0239,46500.0
2012-03-26 12:20:00,65.91,65.91,65.78,65.86,50800.0,49.0165,49.0165,48.9198,48.9793,50800.0
2012-03-26 12:30:00,65.87,65.94,65.86,65.9,67100.0,48.9867,49.0388,48.9793,49.0091,67100.0
2012-03-26 12:40:00,65.9,65.95,65.89,65.95,73500.0,49.0091,49.0462,49.0016,49.0462,73500.0
2012-03-26 12:50:00,65.95,66.05,65.94,65.98,49800.0,49.0462,49.1206,49.0388,49.0685,49800.0
2012-03-26 13:00:00,65.99,66.0,65.91,65.99,31200.0,49.076,49.0834,49.0165,49.076,31200.0
2012-03-26 13:10:00,65.99,66.0,65.95,65.95,24800.0,49.076,49.0834,49.0462,49.0462,24800.0
2012-03-26 13:20:00,65.95,66.05,65.94,65.98,23500.0,49.0462,49.1206,49.0388,49.0685,23500.0
2012-03-26 13:30:00,65.98,66.07,65.95,65.97,32800.0,49.0685,49.1355,49.0462,49.0611,32800.0
2012-03-26 13:40:00,65.96,65.97,65.92,65.96,24300.0,49.0537,49.0611,49.0239,49.0537,24300.0
2012-03-26 13:50:00,65.96,66.03,65.96,66.0,23200.0,49.0537,49.1057,49.0537,49.0834,23200.0
2012-03-26 14:00:00,66.0,66.06,65.99,66.06,31300.0,49.0834,49.128,49.076,49.128,31300.0
2012-03-26 14:10:00,66.05,66.06,66.02,66.06,35900.0,49.1206,49.128,49.0983,49.128,35900.0
2012-03-26 14:20:00,66.06,66.16,66.05,66.14,68500.0,49.128,49.2024,49.1206,49.1875,68500.0
2012-03-26 14:30:00,66.14,66.17,66.07,66.17,51300.0,49.1875,49.2099,49.1355,49.2099,51300.0
2012-03-26 14:40:00,66.16,66.25,66.06,66.06,63000.0,49.2024,49.2693,49.128,49.128,63000.0
2012-03-26 14:50:00,66.05,66.12,66.01,66.04,49300.0,49.1206,49.1727,49.0909,49.1132,49300.0
2012-03-26 15:00:00,66.05,66.16,66.02,66.02,65700.0,49.1206,49.2024,49.0983,49.0983,65700.0
2012-03-26 15:10:00,66.01,66.1,66.01,66.06,52500.0,49.0909,49.1578,49.0909,49.128,52500.0
2012-03-26 15:20:00,66.05,66.09,66.02,66.07,65500.0,49.1206,49.1504,49.0983,49.1355,65500.0
2012-03-26 15:30:00,66.08,66.1,66.01,66.01,92300.0,49.1429,49.1578,49.0909,49.0909,92300.0
2012-03-26 15:40:00,66.02,66.07,65.98,66.03,119500.0,49.0983,49.1355,49.0685,49.1057,119500.0
2012-03-26 15:50:00,66.03,66.13,66.01,66.12,157500.0,49.1057,49.1801,49.0909,49.1727,157500.0
2012-03-27 09:30:00,66.15,66.45,65.86,66.03,63600.0,49.195,49.4181,48.9793,49.1057,63600.0
2012-03-27 09:40:00,66.04,66.13,65.95,66.01,60100.0,49.1132,49.1801,49.0462,49.0909,60100.0
2012-03-27 09:50:00,66.0,66.1,65.89,66.06,69600.0,49.0834,49.1578,49.0016,49.128,69600.0
2012-03-27 10:00:00,66.07,66.07,65.71,66.01,142900.0,49.1355,49.1355,48.8678,49.0909,142900.0
2012-03-27 10:10:00,66.01,66.02,65.93,65.94,61300.0,49.0909,49.0983,49.0314,49.0388,61300.0
2012-03-27 10:20:00,65.94,66.02,65.9,65.95,103900.0,49.0388,49.0983,49.0091,49.0462,103900.0
2012-03-27 10:30:00,65.96,66.01,65.86,65.97,64200.0,49.0537,49.0909,48.9793,49.0611,64200.0
2012-03-27 10:40:00,65.97,65.99,65.84,65.98,43200.0,49.0611,49.076,48.9644,49.0685,43200.0
2012-03-27 10:50:00,65.98,65.98,65.78,65.85,59100.0,49.0685,49.0685,48.9198,48.9719,59100.0
2012-03-27 11:00:00,65.85,65.94,65.84,65.89,70200.0,48.9719,49.0388,48.9644,49.0016,70200.0
2012-03-27 11:10:00,65.89,66.0,65.84,65.94,41700.0,49.0016,49.0834,48.9644,49.0388,41700.0
2012-03-27 11:20:00,65.95,65.97,65.82,65.95,152200.0,49.0462,49.0611,48.9496,49.0462,152200.0
2012-03-27 11:30:00,65.94,65.99,65.9,65.97,45000.0,49.0388,49.076,49.0091,49.0611,45000.0
2012-03-27 11:40:00,65.97,66.0,65.89,65.94,28300.0,49.0611,49.0834,49.0016,49.0388,28300.0
2012-03-27 11:50:00,65.94,65.98,65.92,65.92,33400.0,49.0388,49.0685,49.0239,49.0239,33400.0
2012-03-27 12:00:00,65.93,66.1,65.92,66.05,76400.0,49.0314,49.1578,49.0239,49.1206,76400.0
2012-03-27 12:10:00,66.03,66.08,65.99,66.0,100800.0,49.1057,49.1429,49.076,49.0834,100800.0
2012-03-27 12:20:00,66.0,66.05,65.97,65.98,61900.0,49.0834,49.1206,49.0611,49.0685,61900.0
2012-03-27 12:30:00,65.98,66.01,65.92,65.94,23800.0,49.0685,49.0909,49.0239,49.0388,23800.0
2012-03-27 12:40:00,65.92,65.99,65.81,65.86,48700.0,49.0239,49.076,48.9421,48.9793,48700.0
2012-03-27 12:50:00,65.86,65.94,65.83,65.9,76400.0,48.9793,49.0388,48.957,49.0091,76400.0
2012-03-27 13:00:00,65.91,65.98,65.89,65.98,93000.0,49.0165,49.0685,49.0016,49.0685,93000.0
2012-03-27 13:10:00,65.98,65.99,65.88,65.91,26900.0,49.0685,49.076,48.9942,49.0165,26900.0
2012-03-27 13:20:00,65.92,66.02,65.84,66.01,75900.0,49.0239,49.0983,48.9644,49.0909,75900.0
2012-03-27 13:30:00,66.02,66.07,65.93,66.01,48200.0,49.0983,49.1355,49.0314,49.0909,48200.0
2012-03-27 13:40:00,66.0,66.15,65.99,66.1,50900.0,49.0834,49.195,49.076,49.1578,50900.0
2012-03-27 13:50:00,66.09,66.17,66.05,66.13,62100.0,49.1504,49.2099,49.1206,49.1801,62100.0
2012-03-27 14:00:00,66.12,66.28,66.07,66.28,65500.0,49.1727,49.2917,49.1355,49.2917,65500.0
2012-03-27 14:10:00,66.28,66.36,66.19,66.21,58400.0,49.2917,49.3512,49.2247,49.2396,58400.0
2012-03-27 14:20:00,66.2,66.24,66.17,66.24,31600.0,49.2322,49.2619,49.2099,49.2619,31600.0
2012-03-27 14:30:00,66.24,66.26,66.14,66.2,48200.0,49.2619,49.2768,49.1875,49.2322,48200.0
2012-03-27 14:40:00,66.19,66.23,66.17,66.19,32100.0,49.2247,49.2545,49.2099,49.2247,32100.0
2012-03-27 14:50:00,66.19,66.26,66.17,66.26,55900.0,49.2247,49.2768,49.2099,49.2768,55900.0
2012-03-27 15:00:00,66.25,66.27,66.19,66.25,52700.0,49.2693,49.2842,49.2247,49.2693,52700.0
2012-03-27 15:10:00,66.25,66.28,66.22,66.25,46200.0,49.2693,49.2917,49.247,49.2693,46200.0
2012-03-27 15:20:00,66.25,66.27,66.18,66.23,104000.0,49.2693,49.2842,49.2173,49.2545,104000.0
2012-03-27 15:30:00,66.22,66.32,66.14,66.26,114100.0,49.247,49.3214,49.1875,49.2768,114100.0
2012-03-27 15:40:00,66.26,66.33,66.2,66.26,276800.0,49.2768,49.3288,49.2322,49.2768,276800.0
2012-03-27 15:50:00,66.26,66.33,66.2,66.31,451800.0,49.2768,49.3288,49.2322,49.314,451800.0
2012-03-28 09:30:00,66.35,66.43,65.75,66.0,76300.0,49.3437,49.4032,48.8975,49.0834,76300.0
2012-03-28 09:40:00,66.0,66.07,65.96,66.06,84500.0,49.0834,49.1355,49.0537,49.128,84500.0
2012-03-28 09:50:00,66.05,66.2,65.96,66.11,84400.0,49.1206,49.2322,49.0537,49.1652,84400.0
2012-03-28 10:00:00,66.12,66.23,66.05,66.18,87900.0,49.1727,49.2545,49.1206,49.2173,87900.0
2012-03-28 10:10:00,66.18,66.36,66.12,66.27,149200.0,49.2173,49.3512,49.1727,49.2842,149200.0
2012-03-28 10:20:00,66.28,66.28,66.13,66.26,149500.0,49.2917,49.2917,49.1801,49.2768,149500.0
2012-03-28 10:30:00,66.27,66.27,66.12,66.15,213500.0,49.2842,49.2842,49.1727,49.195,213500.0
2012-03-28 10:40:00,66.15,66.16,66.05,66.05,138300.0,49.195,49.2024,49.1206,49.1206,138300.0
2012-03-28 10:50:00,66.05,66.14,65.84,66.14,166900.0,49.1206,49.1875,48.9644,49.1875,166900.0
2012-03-28 11:00:00,66.14,66.24,65.99,66.03,100800.0,49.1875,49.2619,49.076,49.1057,100800.0
2012-03-28 11:10:00,66.03,66.25,66.01,66.23,74200.0,49.1057,49.2693,49.0909,49.2545,74200.0
2012-03-28 11:20:00,66.24,66.26,66.13,66.16,48900.0,49.2619,49.2768,49.1801,49.2024,48900.0
2012-03-28 11:30:00,66.15,66.21,66.09,66.2,80900.0,49.195,49.2396,49.1504,49.2322,80900.0
2012-03-28 11:40:00,66.2,66.2,65.98,66.11,194800.0,49.2322,49.2322,49.0685,49.1652,194800.0
2012-03-28 11:50:00,66.11,66.12,65.75,65.83,71200.0,49.1652,49.1727,48.8975,48.957,71200.0
2012-03-28 12:00:00,65.84,65.88,65.76,65.85,73400.0,48.9644,48.9942,48.9049,48.9719,73400.0
2012-03-28 12:10:00,65.85,66.01,65.78,65.98,56300.0,48.9719,49.0909,48.9198,49.0685,56300.0
2012-03-28 12:20:00,65.96,65.96,65.81,65.89,36600.0,49.0537,49.0537,48.9421,49.0016,36600.0
2012-03-28 12:30:00,65.89,65.89,65.79,65.81,46100.0,49.0016,49.0016,48.9272,48.9421,46100.0
2012-03-28 12:40:00,65.82,65.89,65.79,65.81,25100.0,48.9496,49.0016,48.9272,48.9421,25100.0
2012-03-28 12:50:00,65.8,65.87,65.77,65.81,38900.0,48.9347,48.9867,48.9124,48.9421,38900.0
2012-03-28 13:00:00,65.81,65.88,65.78,65.85,34400.0,48.9421,48.9942,48.9198,48.9719,34400.0
2012-03-28 13:10:00,65.84,65.86,65.76,65.82,59600.0,48.9644,48.9793,48.9049,48.9496,59600.0
2012-03-28 13:20:00,65.81,65.86,65.71,65.85,79400.0,48.9421,48.9793,48.8678,48.9719,79400.0
2012-03-28 13:30:00,65.85,65.9,65.76,65.87,71800.0,48.9719,49.0091,48.9049,48.9867,71800.0
2012-03-28 13:40:00,65.88,65.96,65.79,65.8,60400.0,48.9942,49.0537,48.9272,48.9347,60400.0
2012-03-28 13:50:00,65.8,65.87,65.77,65.8,57600.0,48.9347,48.9867,48.9124,48.9347,57600.0
2012-03-28 14:00:00,65.81,65.84,65.68,65.72,66000.0,48.9421,48.9644,48.8454,48.8752,66000.0
2012-03-28 14:10:00,65.73,65.75,65.55,65.56,40200.0,48.8826,48.8975,48.7488,48.7562,40200.0
2012-03-28 14:20:00,65.56,65.69,65.56,65.62,43900.0,48.7562,48.8529,48.7562,48.8008,43900.0
2012-03-28 14:30:00,65.63,65.79,65.56,65.77,80200.0,48.8083,48.9272,48.7562,48.9124,80200.0
2012-03-28 14:40:00,65.77,65.91,65.73,65.9,57100.0,48.9124,49.0165,48.8826,49.0091,57100.0
2012-03-28 14:50:00,65.91,66.02,65.9,65.98,63600.0,49.0165,49.0983,49.0091,49.0685,63600.0
2012-03-28 15:00:00,65.98,66.03,65.8,65.8,80200.0,49.0685,49.1057,48.9347,48.9347,80200.0
2012-03-28 15:10:00,65.81,65.85,65.7,65.74,73700.0,48.9421,48.9719,48.8603,48.8901,73700.0
2012-03-28 15:20:00,65.74,65.82,65.66,65.77,69200.0,48.8901,48.9496,48.8306,48.9124,69200.0
2012-03-28 15:30:00,65.76,65.99,65.69,65.81,147500.0,48.9049,49.076,48.8529,48.9421,147500.0
2012-03-28 15:40:00,65.81,65.97,65.8,65.89,157900.0,48.9421,49.0611,48.9347,49.0016,157900.0
2012-03-28 15:50:00,65.88,66.0,65.84,65.92,185800.0,48.9942,49.0834,48.9644,49.0239,185800.0
2012-03-29 09:30:00,65.34,65.34,64.85,65.07,115300.0,48.5926,48.5926,48.2282,48.3918,115300.0
2012-03-29 09:40:00,65.06,65.39,64.97,65.34,92800.0,48.3844,48.6298,48.3174,48.5926,92800.0
2012-03-29 09:50:00,65.34,65.38,65.01,65.13,87800.0,48.5926,48.6223,48.3472,48.4364,87800.0
2012-03-29 10:00:00,65.16,65.36,65.07,65.11,37400.0,48.4587,48.6075,48.3918,48.4215,37400.0
2012-03-29 10:10:00,65.11,65.33,65.07,65.22,119600.0,48.4215,48.5852,48.3918,48.5033,119600.0
2012-03-29 10:20:00,65.23,65.34,65.15,65.15,126300.0,48.5108,48.5926,48.4513,48.4513,126300.0
2012-03-29 10:30:00,65.14,65.3,65.1,65.21,92900.0,48.4439,48.5628,48.4141,48.4959,92900.0
2012-03-29 10:40:00,65.21,65.36,65.19,65.31,41000.0,48.4959,48.6075,48.481,48.5703,41000.0
2012-03-29 10:50:00,65.29,65.39,65.25,65.38,53300.0,48.5554,48.6298,48.5257,48.6223,53300.0
2012-03-29 11:00:00,65.37,65.38,65.25,65.31,50600.0,48.6149,48.6223,48.5257,48.5703,50600.0
2012-03-29 11:10:00,65.3,65.38,65.22,65.23,93700.0,48.5628,48.6223,48.5033,48.5108,93700.0
2012-03-29 11:20:00,65.23,65.3,64.95,64.95,67000.0,48.5108,48.5628,48.3026,48.3026,67000.0
2012-03-29 11:30:00,64.95,65.2,64.95,65.11,37400.0,48.3026,48.4885,48.3026,48.4215,37400.0
2012-03-29 11:40:00,65.12,65.24,65.1,65.22,25600.0,48.429,48.5182,48.4141,48.5033,25600.0
2012-03-29 11:50:00,65.22,65.41,65.12,65.37,46700.0,48.5033,48.6446,48.429,48.6149,46700.0
2012-03-29 12:00:00,65.35,65.37,65.24,65.34,34100.0,48.6,48.6149,48.5182,48.5926,34100.0
2012-03-29 12:10:00,65.33,65.33,65.27,65.33,32100.0,48.5852,48.5852,48.5405,48.5852,32100.0
2012-03-29 12:20:00,65.32,65.48,65.29,65.33,77300.0,48.5777,48.6967,48.5554,48.5852,77300.0
2012-03-29 12:30:00,65.31,65.48,65.31,65.48,69000.0,48.5703,48.6967,48.5703,48.6967,69000.0
2012-03-29 12:40:00,65.46,65.49,65.42,65.43,26500.0,48.6818,48.7041,48.6521,48.6595,26500.0
2012-03-29 12:50:00,65.43,65.6,65.43,65.57,51500.0,48.6595,48.7859,48.6595,48.7636,51500.0
2012-03-29 13:00:00,65.58,65.58,65.42,65.51,26100.0,48.7711,48.7711,48.6521,48.719,26100.0
2012-03-29 13:10:00,65.51,65.51,65.37,65.48,50700.0,48.719,48.719,48.6149,48.6967,50700.0
2012-03-29 13:20:00,65.49,65.52,65.42,65.49,39500.0,48.7041,48.7265,48.6521,48.7041,39500.0
2012-03-29 13:30:00,65.5,65.64,65.45,65.6,38800.0,48.7116,48.8157,48.6744,48.7859,38800.0
2012-03-29 13:40:00,65.6,65.61,65.47,65.53,44300.0,48.7859,48.7934,48.6893,48.7339,44300.0
2012-03-29 13:50:00,65.54,65.65,65.51,65.52,51800.0,48.7413,48.8231,48.719,48.7265,51800.0
2012-03-29 14:00:00,65.52,65.79,65.51,65.72,60200.0,48.7265,48.9272,48.719,48.8752,60200.0
2012-03-29 14:10:00,65.73,65.83,65.69,65.79,68000.0,48.8826,48.957,48.8529,48.9272,68000.0
2012-03-29 14:20:00,65.79,65.87,65.72,65.8,69300.0,48.9272,48.9867,48.8752,48.9347,69300.0
2012-03-29 14:30:00,65.8,65.85,65.65,65.77,69200.0,48.9347,48.9719,48.8231,48.9124,69200.0
2012-03-29 14:40:00,65.77,65.82,65.72,65.82,50300.0,48.9124,48.9496,48.8752,48.9496,50300.0
2012-03-29 14:50:00,65.82,65.92,65.72,65.72,53600.0,48.9496,49.0239,48.8752,48.8752,53600.0
2012-03-29 15:00:00,65.71,65.77,65.6,65.77,64100.0,48.8678,48.9124,48.7859,48.9124,64100.0
2012-03-29 15:10:00,65.77,66.03,65.73,66.03,129700.0,48.9124,49.1057,48.8826,49.1057,129700.0
2012-03-29 15:20:00,66.03,66.03,65.88,65.95,131000.0,49.1057,49.1057,48.9942,49.0462,131000.0
2012-03-29 15:30:00,65.94,66.13,65.91,66.05,175300.0,49.0388,49.1801,49.0165,49.1206,175300.0
2012-03-29 15:40:00,66.04,66.19,66.0,66.12,200800.0,49.1132,49.2247,49.0834,49.1727,200800.0
2012-03-29 15:50:00,66.12,66.24,66.12,66.17,177400.0,49.1727,49.2619,49.1727,49.2099,177400.0
2012-03-30 09:30:00,66.48,66.8,66.42,66.79,90600.0,49.4404,49.6784,49.3958,49.6709,90600.0
2012-03-30 09:40:00,66.77,66.78,66.33,66.45,62600.0,49.6561,49.6635,49.3288,49.4181,62600.0
2012-03-30 09:50:00,66.46,66.49,66.27,66.28,64600.0,49.4255,49.4478,49.2842,49.2917,64600.0
2012-03-30 10:00:00,66.27,66.42,66.19,66.35,106500.0,49.2842,49.3958,49.2247,49.3437,106500.0
2012-03-30 10:10:00,66.36,66.49,66.28,66.41,50400.0,49.3512,49.4478,49.2917,49.3883,50400.0
2012-03-30 10:20:00,66.41,66.41,66.21,66.34,39800.0,49.3883,49.3883,49.2396,49.3363,39800.0
2012-03-30 10:30:00,66.34,66.39,66.2,66.21,34100.0,49.3363,49.3735,49.2322,49.2396,34100.0
2012-03-30 10:40:00,66.22,66.29,66.18,66.27,31000.0,49.247,49.2991,49.2173,49.2842,31000.0
2012-03-30 10:50:00,66.26,66.28,66.13,66.14,32400.0,49.2768,49.2917,49.1801,49.1875,32400.0
2012-03-30 11:00:00,66.13,66.21,66.12,66.15,28800.0,49.1801,49.2396,49.1727,49.195,28800.0
2012-03-30 11:10:00,66.14,66.31,66.13,66.31,40200.0,49.1875,49.314,49.1801,49.314,40200.0
2012-03-30 11:20:00,66.32,66.38,66.28,66.29,26800.0,49.3214,49.366,49.2917,49.2991,26800.0
2012-03-30 11:30:00,66.3,66.34,66.19,66.23,79100.0,49.3065,49.3363,49.2247,49.2545,79100.0
2012-03-30 11:40:00,66.23,66.29,66.19,66.21,56700.0,49.2545,49.2991,49.2247,49.2396,56700.0
2012-03-30 11:50:00,66.22,66.31,66.21,66.27,37100.0,49.247,49.314,49.2396,49.2842,37100.0
2012-03-30 12:00:00,66.27,66.29,66.19,66.25,65600.0,49.2842,49.2991,49.2247,49.2693,65600.0
2012-03-30 12:10:00,66.24,66.25,66.16,66.22,53700.0,49.2619,49.2693,49.2024,49.247,53700.0
2012-03-30 12:20:00,66.22,66.27,66.19,66.25,49200.0,49.247,49.2842,49.2247,49.2693,49200.0
2012-03-30 12:30:00,66.25,66.25,66.18,66.2,34900.0,49.2693,49.2693,49.2173,49.2322,34900.0
2012-03-30 12:40:00,66.21,66.26,66.2,66.24,74000.0,49.2396,49.2768,49.2322,49.2619,74000.0
2012-03-30 12:50:00,66.25,66.25,66.1,66.1,35300.0,49.2693,49.2693,49.1578,49.1578,35300.0
2012-03-30 13:00:00,66.11,66.15,66.06,66.13,74100.0,49.1652,49.195,49.128,49.1801,74100.0
2012-03-30 13:10:00,66.12,66.2,66.11,66.14,44900.0,49.1727,49.2322,49.1652,49.1875,44900.0
2012-03-30 13:20:00,66.14,66.21,66.08,66.14,46300.0,49.1875,49.2396,49.1429,49.1875,46300.0
2012-03-30 13:30:00,66.15,66.19,66.1,66.18,80500.0,49.195,49.2247,49.1578,49.2173,80500.0
2012-03-30 13:40:00,66.19,66.2,66.1,66.15,26400.0,49.2247,49.2322,49.1578,49.195,26400.0
2012-03-30 13:50:00,66.16,66.17,66.12,66.13,69500.0,49.2024,49.2099,49.1727,49.1801,69500.0
2012-03-30 14:00:00,66.13,66.22,66.13,66.15,48800.0,49.1801,49.247,49.1801,49.195,48800.0
2012-03-30 14:10:00,66.14,66.22,66.13,66.16,33600.0,49.1875,49.247,49.1801,49.2024,33600.0
2012-03-30 14:20:00,66.16,66.19,66.0,66.0,50800.0,49.2024,49.2247,49.0834,49.0834,50800.0
2012-03-30 14:30:00,66.01,66.08,66.0,66.01,35900.0,49.0909,49.1429,49.0834,49.0909,35900.0
2012-03-30 14:40:00,66.01,66.11,66.01,66.07,37000.0,49.0909,49.1652,49.0909,49.1355,37000.0
2012-03-30 14:50:00,66.06,66.12,65.94,65.94,54100.0,49.128,49.1727,49.0388,49.0388,54100.0
2012-03-30 15:00:00,65.94,66.01,65.87,65.98,65000.0,49.0388,49.0909,48.9867,49.0685,65000.0
2012-03-30 15:10:00,65.97,66.03,65.89,66.0,38400.0,49.0611,49.1057,49.0016,49.0834,38400.0
2012-03-30 15:20:00,66.0,66.0,65.86,65.92,47300.0,49.0834,49.0834,48.9793,49.0239,47300.0
2012-03-30 15:30:00,65.92,66.03,65.91,65.96,60100.0,49.0239,49.1057,49.0165,49.0537,60100.0
2012-03-30 15:40:00,65.97,66.01,65.66,65.78,145800.0,49.0611,49.0909,48.8306,48.9198,145800.0
2012-03-30 15:50:00,65.77,65.96,65.72,65.83,305400.0,48.9124,49.0537,48.8752,48.957,305400.0
2012-04-02 09:30:00,65.66,66.04,65.42,65.56,110100.0,48.8306,49.1132,48.6521,48.7562,110100.0
2012-04-02 09:40:00,65.56,65.87,65.56,65.68,43400.0,48.7562,48.9867,48.7562,48.8454,43400.0
2012-04-02 09:50:00,65.69,65.87,65.67,65.71,89400.0,48.8529,48.9867,48.838,48.8678,89400.0
2012-04-02 10:00:00,65.74,66.52,65.74,66.31,153300.0,48.8901,49.4701,48.8901,49.314,153300.0
2012-04-02 10:10:00,66.3,66.48,66.3,66.42,85400.0,49.3065,49.4404,49.3065,49.3958,85400.0
2012-04-02 10:20:00,66.41,66.45,66.27,66.3,76800.0,49.3883,49.4181,49.2842,49.3065,76800.0
2012-04-02 10:30:00,66.31,66.39,66.28,66.39,87100.0,49.314,49.3735,49.2917,49.3735,87100.0
2012-04-02 10:40:00,66.39,66.53,66.35,66.53,87900.0,49.3735,49.4776,49.3437,49.4776,87900.0
2012-04-02 10:50:00,66.53,66.58,66.48,66.56,78100.0,49.4776,49.5148,49.4404,49.4999,78100.0
2012-04-02 11:00:00,66.55,66.59,66.37,66.55,73800.0,49.4925,49.5222,49.3586,49.4925,73800.0
2012-04-02 11:10:00,66.54,66.62,66.53,66.56,45700.0,49.485,49.5445,49.4776,49.4999,45700.0
2012-04-02 11:20:00,66.56,66.83,66.54,66.7,66300.0,49.4999,49.7007,49.485,49.604,66300.0
2012-04-02 11:30:00,66.69,66.75,66.64,66.68,44500.0,49.5966,49.6412,49.5594,49.5891,44500.0
2012-04-02 11:40:00,66.68,66.97,66.62,66.97,58500.0,49.5891,49.8048,49.5445,49.8048,58500.0
2012-04-02 11:50:00,66.97,67.37,66.92,67.35,150500.0,49.8048,50.1023,49.7676,50.0874,150500.0
2012-04-02 12:00:00,67.35,67.5,67.27,67.4,151400.0,50.0874,50.199,50.0279,50.1246,151400.0
2012-04-02 12:10:00,67.39,67.39,67.08,67.15,148600.0,50.1171,50.1171,49.8866,49.9387,148600.0
2012-04-02 12:20:00,67.15,67.22,67.04,67.16,65500.0,49.9387,49.9907,49.8569,49.9461,65500.0
2012-04-02 12:30:00,67.17,67.27,67.15,67.24,28700.0,49.9535,50.0279,49.9387,50.0056,28700.0
2012-04-02 12:40:00,67.24,67.33,67.23,67.31,35100.0,50.0056,50.0725,49.9982,50.0577,35100.0
2012-04-02 12:50:00,67.31,67.32,67.2,67.31,35400.0,50.0577,50.0651,49.9758,50.0577,35400.0
2012-04-02 13:00:00,67.29,67.31,67.24,67.24,32900.0,50.0428,50.0577,50.0056,50.0056,32900.0
2012-04-02 13:10:00,67.25,67.28,67.12,67.19,19500.0,50.013,50.0353,49.9164,49.9684,19500.0
2012-04-02 13:20:00,67.19,67.2,67.11,67.12,19100.0,49.9684,49.9758,49.9089,49.9164,19100.0
2012-04-02 13:30:00,67.11,67.15,67.1,67.13,23400.0,49.9089,49.9387,49.9015,49.9238,23400.0
2012-04-02 13:40:00,67.12,67.16,67.11,67.14,31300.0,49.9164,49.9461,49.9089,49.9312,31300.0
2012-04-02 13:50:00,67.15,67.2,67.11,67.2,28700.0,49.9387,49.9758,49.9089,49.9758,28700.0
2012-04-02 14:00:00,67.2,67.22,67.15,67.19,35900.0,49.9758,49.9907,49.9387,49.9684,35900.0
2012-04-02 14:10:00,67.19,67.23,67.13,67.16,43300.0,49.9684,49.9982,49.9238,49.9461,43300.0
2012-04-02 14:20:00,67.15,67.25,67.15,67.21,31000.0,49.9387,50.013,49.9387,49.9833,31000.0
2012-04-02 14:30:00,67.21,67.27,67.2,67.26,60600.0,49.9833,50.0279,49.9758,50.0205,60600.0
2012-04-02 14:40:00,67.25,67.3,67.24,67.28,60100.0,50.013,50.0502,50.0056,50.0353,60100.0
2012-04-02 14:50:00,67.29,67.29,67.2,67.26,58100.0,50.0428,50.0428,49.9758,50.0205,58100.0
2012-04-02 15:00:00,67.26,67.32,67.25,67.32,75200.0,50.0205,50.0651,50.013,50.0651,75200.0
2012-04-02 15:10:00,67.32,67.32,67.19,67.21,69600.0,50.0651,50.0651,49.9684,49.9833,69600.0
2012-04-02 15:20:00,67.21,67.24,67.13,67.2,61200.0,49.9833,50.0056,49.9238,49.9758,61200.0
2012-04-02 15:30:00,67.19,67.2,66.98,66.99,80900.0,49.9684,49.9758,49.8122,49.8197,80900.0
2012-04-02 15:40:00,66.98,67.03,66.85,66.85,113000.0,49.8122,49.8494,49.7156,49.7156,113000.0
2012-04-02 15:50:00,66.85,67.05,66.85,67.0,173900.0,49.7156,49.8643,49.7156,49.8271,173900.0
2012-04-03 09:30:00,66.82,66.98,66.44,66.57,136400.0,49.6932,49.8122,49.4106,49.5073,136400.0
2012-04-03 09:40:00,66.58,66.74,66.3,66.3,120900.0,49.5148,49.6338,49.3065,49.3065,120900.0
2012-04-03 09:50:00,66.31,66.46,66.18,66.32,162100.0,49.314,49.4255,49.2173,49.3214,162100.0
2012-04-03 10:00:00,66.32,66.68,66.27,66.67,75900.0,49.3214,49.5891,49.2842,49.5817,75900.0
2012-04-03 10:10:00,66.68,66.68,66.12,66.15,55100.0,49.5891,49.5891,49.1727,49.195,55100.0
2012-04-03 10:20:00,66.14,66.39,66.14,66.27,47200.0,49.1875,49.3735,49.1875,49.2842,47200.0
2012-04-03 10:30:00,66.28,66.35,66.26,66.29,51500.0,49.2917,49.3437,49.2768,49.2991,51500.0
2012-04-03 10:40:00,66.29,66.39,66.25,66.39,74200.0,49.2991,49.3735,49.2693,49.3735,74200.0
2012-04-03 10:50:00,66.39,66.58,66.39,66.52,59900.0,49.3735,49.5148,49.3735,49.4701,59900.0
2012-04-03 11:00:00,66.53,66.56,66.33,66.36,77200.0,49.4776,49.4999,49.3288,49.3512,77200.0
2012-04-03 11:10:00,66.35,66.49,66.35,66.45,158200.0,49.3437,49.4478,49.3437,49.4181,158200.0
2012-04-03 11:20:00,66.45,66.56,66.43,66.52,129800.0,49.4181,49.4999,49.4032,49.4701,129800.0
2012-04-03 11:30:00,66.49,66.51,66.38,66.45,80600.0,49.4478,49.4627,49.366,49.4181,80600.0
2012-04-03 11:40:00,66.45,66.46,66.34,66.35,48200.0,49.4181,49.4255,49.3363,49.3437,48200.0
2012-04-03 11:50:00,66.35,66.41,66.3,66.32,85500.0,49.3437,49.3883,49.3065,49.3214,85500.0
2012-04-03 12:00:00,66.32,66.32,66.2,66.2,81100.0,49.3214,49.3214,49.2322,49.2322,81100.0
2012-04-03 12:10:00,66.19,66.19,66.1,66.13,30700.0,49.2247,49.2247,49.1578,49.1801,30700.0
2012-04-03 12:20:00,66.12,66.14,66.06,66.07,28700.0,49.1727,49.1875,49.128,49.1355,28700.0
2012-04-03 12:30:00,66.07,66.08,65.95,65.97,30900.0,49.1355,49.1429,49.0462,49.0611,30900.0
2012-04-03 12:40:00,65.97,66.05,65.95,66.03,30300.0,49.0611,49.1206,49.0462,49.1057,30300.0
2012-04-03 12:50:00,66.04,66.09,65.98,66.08,144000.0,49.1132,49.1504,49.0685,49.1429,144000.0
2012-04-03 13:00:00,66.06,66.12,66.05,66.1,129100.0,49.128,49.1727,49.1206,49.1578,129100.0
2012-04-03 13:10:00,66.09,66.1,66.07,66.09,36800.0,49.1504,49.1578,49.1355,49.1504,36800.0
2012-04-03 13:20:00,66.09,66.12,66.06,66.1,172700.0,49.1504,49.1727,49.128,49.1578,172700.0
2012-04-03 13:30:00,66.09,66.15,66.06,66.13,29600.0,49.1504,49.195,49.128,49.1801,29600.0
2012-04-03 13:40:00,66.12,66.14,66.07,66.12,35500.0,49.1727,49.1875,49.1355,49.1727,35500.0
2012-04-03 13:50:00,66.12,66.18,66.08,66.09,40900.0,49.1727,49.2173,49.1429,49.1504,40900.0
2012-04-03 14:00:00,66.08,66.13,65.78,65.95,308500.0,49.1429,49.1801,48.9198,49.0462,308500.0
2012-04-03 14:10:00,65.95,66.19,65.85,66.19,108200.0,49.0462,49.2247,48.9719,49.2247,108200.0
2012-04-03 14:20:00,66.19,66.19,66.02,66.1,57100.0,49.2247,49.2247,49.0983,49.1578,57100.0
2012-04-03 14:30:00,66.1,66.15,66.02,66.06,90000.0,49.1578,49.195,49.0983,49.128,90000.0
2012-04-03 14:40:00,66.06,66.19,66.03,66.19,158200.0,49.128,49.2247,49.1057,49.2247,158200.0
2012-04-03 14:50:00,66.19,66.24,66.09,66.1,98800.0,49.2247,49.2619,49.1504,49.1578,98800.0
2012-04-03 15:00:00,66.13,66.43,66.12,66.39,97700.0,49.1801,49.4032,49.1727,49.3735,97700.0
2012-04-03 15:10:00,66.38,66.43,66.23,66.42,104200.0,49.366,49.4032,49.2545,49.3958,104200.0
2012-04-03 15:20:00,66.42,66.43,66.2,66.24,226100.0,49.3958,49.4032,49.2322,49.2619,226100.0
2012-04-03 15:30:00,66.23,66.27,66.14,66.18,202600.0,49.2545,49.2842,49.1875,49.2173,202600.0
2012-04-03 15:40:00,66.18,66.33,66.12,66.3,137100.0,49.2173,49.3288,49.1727,49.3065,137100.0
2012-04-03 15:50:00,66.31,66.32,66.21,66.29,216200.0,49.314,49.3214,49.2396,49.2991,216200.0
2012-04-04 09:30:00,65.97,66.62,65.97,66.47,206300.0,49.0611,49.5445,49.0611,49.433,206300.0
2012-04-04 09:40:00,66.47,66.65,66.28,66.54,124200.0,49.433,49.5668,49.2917,49.485,124200.0
2012-04-04 09:50:00,66.54,66.85,66.4,66.74,187700.0,49.485,49.7156,49.3809,49.6338,187700.0
2012-04-04 10:00:00,66.7,66.73,66.35,66.43,100300.0,49.604,49.6263,49.3437,49.4032,100300.0
2012-04-04 10:10:00,66.44,66.6,66.4,66.46,83400.0,49.4106,49.5296,49.3809,49.4255,83400.0
2012-04-04 10:20:00,66.46,66.59,66.41,66.57,71100.0,49.4255,49.5222,49.3883,49.5073,71100.0
2012-04-04 10:30:00,66.56,66.63,66.54,66.6,76200.0,49.4999,49.5519,49.485,49.5296,76200.0
2012-04-04 10:40:00,66.6,66.6,66.48,66.51,71900.0,49.5296,49.5296,49.4404,49.4627,71900.0
2012-04-04 10:50:00,66.51,66.52,66.38,66.44,60300.0,49.4627,49.4701,49.366,49.4106,60300.0
2012-04-04 11:00:00,66.44,66.52,66.38,66.48,191300.0,49.4106,49.4701,49.366,49.4404,191300.0
2012-04-04 11:10:00,66.49,66.62,66.45,66.59,97300.0,49.4478,49.5445,49.4181,49.5222,97300.0
2012-04-04 11:20:00,66.59,66.62,66.5,66.59,82700.0,49.5222,49.5445,49.4553,49.5222,82700.0
2012-04-04 11:30:00,66.59,66.78,66.54,66.73,85300.0,49.5222,49.6635,49.485,49.6263,85300.0
2012-04-04 11:40:00,66.72,66.77,66.67,66.7,99200.0,49.6189,49.6561,49.5817,49.604,99200.0
2012-04-04 11:50:00,66.71,66.81,66.67,66.78,73200.0,49.6114,49.6858,49.5817,49.6635,73200.0
2012-04-04 12:00:00,66.78,66.81,66.73,66.75,58400.0,49.6635,49.6858,49.6263,49.6412,58400.0
2012-04-04 12:10:00,66.75,66.9,66.75,66.88,69800.0,49.6412,49.7527,49.6412,49.7379,69800.0
2012-04-04 12:20:00,66.86,66.89,66.78,66.8,64800.0,49.723,49.7453,49.6635,49.6784,64800.0
2012-04-04 12:30:00,66.8,66.81,66.72,66.72,78000.0,49.6784,49.6858,49.6189,49.6189,78000.0
2012-04-04 12:40:00,66.73,66.78,66.66,66.74,300100.0,49.6263,49.6635,49.5743,49.6338,300100.0
2012-04-04 12:50:00,66.72,66.8,66.7,66.76,64400.0,49.6189,49.6784,49.604,49.6486,64400.0
2012-04-04 13:00:00,66.77,66.77,66.71,66.74,40200.0,49.6561,49.6561,49.6114,49.6338,40200.0
2012-04-04 13:10:00,66.73,66.75,66.67,66.68,35000.0,49.6263,49.6412,49.5817,49.5891,35000.0
2012-04-04 13:20:00,66.68,66.7,66.63,66.66,64100.0,49.5891,49.604,49.5519,49.5743,64100.0
2012-04-04 13:30:00,66.66,66.78,66.62,66.75,39400.0,49.5743,49.6635,49.5445,49.6412,39400.0
2012-04-04 13:40:00,66.76,66.85,66.75,66.78,50600.0,49.6486,49.7156,49.6412,49.6635,50600.0
2012-04-04 13:50:00,66.78,66.81,66.75,66.81,35000.0,49.6635,49.6858,49.6412,49.6858,35000.0
2012-04-04 14:00:00,66.81,66.82,66.72,66.77,34500.0,49.6858,49.6932,49.6189,49.6561,34500.0
2012-04-04 14:10:00,66.78,66.89,66.77,66.87,62000.0,49.6635,49.7453,49.6561,49.7304,62000.0
2012-04-04 14:20:00,66.88,66.95,66.85,66.93,48500.0,49.7379,49.7899,49.7156,49.7751,48500.0
2012-04-04 14:30:00,66.93,67.18,66.93,67.16,78800.0,49.7751,49.961,49.7751,49.9461,78800.0
2012-04-04 14:40:00,67.16,67.26,67.12,67.19,78900.0,49.9461,50.0205,49.9164,49.9684,78900.0
2012-04-04 14:50:00,67.19,67.24,67.13,67.21,45200.0,49.9684,50.0056,49.9238,49.9833,45200.0
2012-04-04 15:00:00,67.21,67.22,67.1,67.14,80200.0,49.9833,49.9907,49.9015,49.9312,80200.0
2012-04-04 15:10:00,67.13,67.2,66.97,67.0,125400.0,49.9238,49.9758,49.8048,49.8271,125400.0
2012-04-04 15:20:00,67.01,67.04,66.86,66.87,89500.0,49.8345,49.8569,49.723,49.7304,89500.0
2012-04-04 15:30:00,66.87,66.95,66.81,66.92,87000.0,49.7304,49.7899,49.6858,49.7676,87000.0
2012-04-04 15:40:00,66.93,67.04,66.86,67.01,193200.0,49.7751,49.8569,49.723,49.8345,193200.0
2012-04-04 15:50:00,67.02,67.07,66.96,67.0,403000.0,49.842,49.8792,49.7974,49.8271,403000.0
2012-04-05 09:30:00,66.6,66.74,66.5,66.6,113800.0,49.5296,49.6338,49.4553,49.5296,113800.0
2012-04-05 09:40:00,66.64,66.84,66.61,66.8,74300.0,49.5594,49.7081,49.5371,49.6784,74300.0
2012-04-05 09:50:00,66.8,66.85,66.73,66.8,78000.0,49.6784,49.7156,49.6263,49.6784,78000.0
2012-04-05 10:00:00,66.81,67.1,66.71,66.97,106900.0,49.6858,49.9015,49.6114,49.8048,106900.0
2012-04-05 10:10:00,66.97,67.04,66.9,66.99,70300.0,49.8048,49.8569,49.7527,49.8197,70300.0
2012-04-05 10:20:00,67.0,67.23,66.95,67.17,116500.0,49.8271,49.9982,49.7899,49.9535,116500.0
2012-04-05 10:30:00,67.17,67.32,67.09,67.32,108200.0,49.9535,50.0651,49.894,50.0651,108200.0
2012-04-05 10:40:00,67.32,67.37,67.24,67.32,78700.0,50.0651,50.1023,50.0056,50.0651,78700.0
2012-04-05 10:50:00,67.33,67.38,67.26,67.38,69000.0,50.0725,50.1097,50.0205,50.1097,69000.0
2012-04-05 11:00:00,67.37,67.72,67.24,67.62,790800.0,50.1023,50.3626,50.0056,50.2882,790800.0
2012-04-05 11:10:00,67.62,67.68,67.49,67.62,162400.0,50.2882,50.3328,50.1915,50.2882,162400.0
2012-04-05 11:20:00,67.63,67.67,67.52,67.54,56500.0,50.2956,50.3254,50.2138,50.2287,56500.0
2012-04-05 11:30:00,67.54,67.68,67.53,67.66,74200.0,50.2287,50.3328,50.2213,50.3179,74200.0
2012-04-05 11:40:00,67.65,67.78,67.63,67.68,81500.0,50.3105,50.4072,50.2956,50.3328,81500.0
2012-04-05 11:50:00,67.68,67.72,67.57,67.67,42600.0,50.3328,50.3626,50.251,50.3254,42600.0
2012-04-05 12:00:00,67.68,67.76,67.62,67.75,56800.0,50.3328,50.3923,50.2882,50.3849,56800.0
2012-04-05 12:10:00,67.76,67.76,67.62,67.7,41700.0,50.3923,50.3923,50.2882,50.3477,41700.0
2012-04-05 12:20:00,67.7,67.77,67.66,67.68,31000.0,50.3477,50.3998,50.3179,50.3328,31000.0
2012-04-05 12:30:00,67.68,67.68,67.59,67.63,54700.0,50.3328,50.3328,50.2659,50.2956,54700.0
2012-04-05 12:40:00,67.63,67.65,67.56,67.59,47600.0,50.2956,50.3105,50.2436,50.2659,47600.0
2012-04-05 12:50:00,67.59,67.62,67.54,67.59,42300.0,50.2659,50.2882,50.2287,50.2659,42300.0
2012-04-05 13:00:00,67.59,67.64,67.56,67.6,37200.0,50.2659,50.3031,50.2436,50.2733,37200.0
2012-04-05 13:10:00,67.6,67.7,67.59,67.67,46900.0,50.2733,50.3477,50.2659,50.3254,46900.0
2012-04-05 13:20:00,67.68,67.99,67.68,67.97,124800.0,50.3328,50.5634,50.3328,50.5485,124800.0
2012-04-05 13:30:00,67.95,67.99,67.91,67.96,66700.0,50.5336,50.5634,50.5039,50.5411,66700.0
2012-04-05 13:40:00,67.97,67.99,67.77,67.77,67100.0,50.5485,50.5634,50.3998,50.3998,67100.0
2012-04-05 13:50:00,67.77,67.82,67.65,67.81,101800.0,50.3998,50.4369,50.3105,50.4295,101800.0
2012-04-05 14:00:00,67.81,67.83,67.72,67.8,70200.0,50.4295,50.4444,50.3626,50.4221,70200.0
2012-04-05 14:10:00,67.81,67.84,67.65,67.81,58900.0,50.4295,50.4518,50.3105,50.4295,58900.0
2012-04-05 14:20:00,67.79,67.82,67.67,67.67,54200.0,50.4146,50.4369,50.3254,50.3254,54200.0
2012-04-05 14:30:00,67.67,67.73,67.64,67.66,43000.0,50.3254,50.37,50.3031,50.3179,43000.0
2012-04-05 14:40:00,67.66,67.74,67.65,67.71,65800.0,50.3179,50.3774,50.3105,50.3551,65800.0
2012-04-05 14:50:00,67.71,67.8,67.67,67.7,57200.0,50.3551,50.4221,50.3254,50.3477,57200.0
2012-04-05 15:00:00,67.7,67.81,67.69,67.69,85400.0,50.3477,50.4295,50.3403,50.3403,85400.0
2012-04-05 15:10:00,67.69,67.87,67.6,67.87,93800.0,50.3403,50.4741,50.2733,50.4741,93800.0
2012-04-05 15:20:00,67.87,68.06,67.86,68.0,150400.0,50.4741,50.6154,50.4667,50.5708,150400.0
2012-04-05 15:30:00,68.01,68.06,67.87,67.89,140900.0,50.5782,50.6154,50.4741,50.489,140900.0
2012-04-05 15:40:00,67.89,68.0,67.77,67.78,142000.0,50.489,50.5708,50.3998,50.4072,142000.0
2012-04-05 15:50:00,67.78,67.82,67.73,67.81,150100.0,50.4072,50.4369,50.37,50.4295,150100.0
2012-04-09 09:30:00,67.08,67.11,66.53,66.99,149600.0,49.8866,49.9089,49.4776,49.8197,149600.0
2012-04-09 09:40:00,66.89,67.04,66.72,66.93,79800.0,49.7453,49.8569,49.6189,49.7751,79800.0
2012-04-09 09:50:00,66.93,67.04,66.84,66.98,133800.0,49.7751,49.8569,49.7081,49.8122,133800.0
2012-04-09 10:00:00,67.01,67.08,66.92,67.05,56000.0,49.8345,49.8866,49.7676,49.8643,56000.0
2012-04-09 10:10:00,67.06,67.22,67.05,67.15,51500.0,49.8717,49.9907,49.8643,49.9387,51500.0
2012-04-09 10:20:00,67.16,67.29,67.08,67.17,52700.0,49.9461,50.0428,49.8866,49.9535,52700.0
2012-04-09 10:30:00,67.16,67.17,67.02,67.08,55300.0,49.9461,49.9535,49.842,49.8866,55300.0
2012-04-09 10:40:00,67.09,67.11,67.03,67.08,31600.0,49.894,49.9089,49.8494,49.8866,31600.0
2012-04-09 10:50:00,67.08,67.11,67.01,67.04,88900.0,49.8866,49.9089,49.8345,49.8569,88900.0
2012-04-09 11:00:00,67.02,67.06,66.98,67.0,85300.0,49.842,49.8717,49.8122,49.8271,85300.0
2012-04-09 11:10:00,67.0,67.03,66.86,66.87,122800.0,49.8271,49.8494,49.723,49.7304,122800.0
2012-04-09 11:20:00,66.88,66.88,66.65,66.71,41400.0,49.7379,49.7379,49.5668,49.6114,41400.0
2012-04-09 11:30:00,66.7,66.74,66.63,66.7,59100.0,49.604,49.6338,49.5519,49.604,59100.0
2012-04-09 11:40:00,66.69,66.81,66.64,66.8,33300.0,49.5966,49.6858,49.5594,49.6784,33300.0
2012-04-09 11:50:00,66.8,66.9,66.76,66.86,81400.0,49.6784,49.7527,49.6486,49.723,81400.0
2012-04-09 12:00:00,66.86,66.9,66.75,66.79,34800.0,49.723,49.7527,49.6412,49.6709,34800.0
2012-04-09 12:10:00,66.79,66.94,66.79,66.91,72000.0,49.6709,49.7825,49.6709,49.7602,72000.0
2012-04-09 12:20:00,66.91,66.91,66.84,66.86,24000.0,49.7602,49.7602,49.7081,49.723,24000.0
2012-04-09 12:30:00,66.85,66.97,66.84,66.93,68200.0,49.7156,49.8048,49.7081,49.7751,68200.0
2012-04-09 12:40:00,66.93,66.99,66.88,66.93,64100.0,49.7751,49.8197,49.7379,49.7751,64100.0
2012-04-09 12:50:00,66.93,66.93,66.83,66.9,29100.0,49.7751,49.7751,49.7007,49.7527,29100.0
2012-04-09 13:00:00,66.91,66.99,66.86,66.99,34500.0,49.7602,49.8197,49.723,49.8197,34500.0
2012-04-09 13:10:00,66.98,66.98,66.86,66.86,35000.0,49.8122,49.8122,49.723,49.723,35000.0
2012-04-09 13:20:00,66.86,66.94,66.83,66.88,28000.0,49.723,49.7825,49.7007,49.7379,28000.0
2012-04-09 13:30:00,66.87,66.95,66.87,66.93,35400.0,49.7304,49.7899,49.7304,49.7751,35400.0
2012-04-09 13:40:00,66.94,66.99,66.88,66.9,54400.0,49.7825,49.8197,49.7379,49.7527,54400.0
2012-04-09 13:50:00,66.9,66.94,66.86,66.93,68600.0,49.7527,49.7825,49.723,49.7751,68600.0
2012-04-09 14:00:00,66.93,66.94,66.83,66.87,111700.0,49.7751,49.7825,49.7007,49.7304,111700.0
2012-04-09 14:10:00,66.87,66.9,66.81,66.9,35800.0,49.7304,49.7527,49.6858,49.7527,35800.0
2012-04-09 14:20:00,66.9,67.0,66.89,66.99,95800.0,49.7527,49.8271,49.7453,49.8197,95800.0
2012-04-09 14:30:00,66.98,67.09,66.95,67.03,50400.0,49.8122,49.894,49.7899,49.8494,50400.0
2012-04-09 14:40:00,67.03,67.07,67.0,67.06,37000.0,49.8494,49.8792,49.8271,49.8717,37000.0
2012-04-09 14:50:00,67.04,67.05,66.98,66.98,73500.0,49.8569,49.8643,49.8122,49.8122,73500.0
2012-04-09 15:00:00,66.98,67.08,66.95,66.95,108100.0,49.8122,49.8866,49.7899,49.7899,108100.0
2012-04-09 15:10:00,66.94,66.99,66.9,66.97,60800.0,49.7825,49.8197,49.7527,49.8048,60800.0
2012-04-09 15:20:00,66.97,66.97,66.84,66.84,56100.0,49.8048,49.8048,49.7081,49.7081,56100.0
2012-04-09 15:30:00,66.84,66.9,66.76,66.85,86000.0,49.7081,49.7527,49.6486,49.7156,86000.0
2012-04-09 15:40:00,66.84,66.88,66.77,66.85,167600.0,49.7081,49.7379,49.6561,49.7156,167600.0
2012-04-09 15:50:00,66.84,66.88,66.71,66.72,154500.0,49.7081,49.7379,49.6114,49.6189,154500.0
2012-04-10 09:30:00,66.62,66.65,66.15,66.37,102000.0,49.5445,49.5668,49.195,49.3586,102000.0
2012-04-10 09:40:00,66.36,66.42,66.04,66.2,58400.0,49.3512,49.3958,49.1132,49.2322,58400.0
2012-04-10 09:50:00,66.18,66.22,66.02,66.1,46500.0,49.2173,49.247,49.0983,49.1578,46500.0
2012-04-10 10:00:00,66.11,66.15,65.86,65.87,122800.0,49.1652,49.195,48.9793,48.9867,122800.0
2012-04-10 10:10:00,65.87,65.92,65.75,65.76,88500.0,48.9867,49.0239,48.8975,48.9049,88500.0
2012-04-10 10:20:00,65.75,65.93,65.71,65.85,60500.0,48.8975,49.0314,48.8678,48.9719,60500.0
2012-04-10 10:30:00,65.83,65.88,65.78,65.8,32400.0,48.957,48.9942,48.9198,48.9347,32400.0
2012-04-10 10:40:00,65.82,65.85,65.72,65.77,55900.0,48.9496,48.9719,48.8752,48.9124,55900.0
2012-04-10 10:50:00,65.77,65.89,65.7,65.76,56100.0,48.9124,49.0016,48.8603,48.9049,56100.0
2012-04-10 11:00:00,65.73,65.85,65.67,65.79,57900.0,48.8826,48.9719,48.838,48.9272,57900.0
2012-04-10 11:10:00,65.79,65.8,65.64,65.69,61300.0,48.9272,48.9347,48.8157,48.8529,61300.0
2012-04-10 11:20:00,65.71,65.83,65.62,65.79,81600.0,48.8678,48.957,48.8008,48.9272,81600.0
2012-04-10 11:30:00,65.77,65.81,65.52,65.53,59900.0,48.9124,48.9421,48.7265,48.7339,59900.0
2012-04-10 11:40:00,65.52,65.58,65.33,65.35,79700.0,48.7265,48.7711,48.5852,48.6,79700.0
2012-04-10 11:50:00,65.36,65.41,65.11,65.34,88100.0,48.6075,48.6446,48.4215,48.5926,88100.0
2012-04-10 12:00:00,65.34,65.39,65.22,65.26,52800.0,48.5926,48.6298,48.5033,48.5331,52800.0
2012-04-10 12:10:00,65.27,65.28,65.05,65.2,104400.0,48.5405,48.548,48.3769,48.4885,104400.0
2012-04-10 12:20:00,65.2,65.2,65.03,65.09,104600.0,48.4885,48.4885,48.362,48.4067,104600.0
2012-04-10 12:30:00,65.09,65.25,65.09,65.13,58400.0,48.4067,48.5257,48.4067,48.4364,58400.0
2012-04-10 12:40:00,65.13,65.38,65.11,65.33,45800.0,48.4364,48.6223,48.4215,48.5852,45800.0
2012-04-10 12:50:00,65.33,65.66,65.2,65.64,93100.0,48.5852,48.8306,48.4885,48.8157,93100.0
2012-04-10 13:00:00,65.64,66.15,65.42,65.45,233100.0,48.8157,49.195,48.6521,48.6744,233100.0
2012-04-10 13:10:00,65.45,65.45,65.04,65.12,107700.0,48.6744,48.6744,48.3695,48.429,107700.0
2012-04-10 13:20:00,65.12,65.2,65.05,65.12,59000.0,48.429,48.4885,48.3769,48.429,59000.0
2012-04-10 13:30:00,65.11,65.29,65.09,65.26,93100.0,48.4215,48.5554,48.4067,48.5331,93100.0
2012-04-10 13:40:00,65.26,65.45,65.2,65.38,66100.0,48.5331,48.6744,48.4885,48.6223,66100.0
2012-04-10 13:50:00,65.38,65.43,65.21,65.25,48800.0,48.6223,48.6595,48.4959,48.5257,48800.0
2012-04-10 14:00:00,65.25,65.36,65.2,65.32,55000.0,48.5257,48.6075,48.4885,48.5777,55000.0
2012-04-10 14:10:00,65.32,65.35,65.11,65.12,73200.0,48.5777,48.6,48.4215,48.429,73200.0
2012-04-10 14:20:00,65.13,65.16,64.96,65.16,105100.0,48.4364,48.4587,48.31,48.4587,105100.0
2012-04-10 14:30:00,65.16,65.24,64.91,64.95,95500.0,48.4587,48.5182,48.2728,48.3026,95500.0
2012-04-10 14:40:00,64.96,65.25,64.96,65.22,68100.0,48.31,48.5257,48.31,48.5033,68100.0
2012-04-10 14:50:00,65.21,65.31,65.16,65.31,50000.0,48.4959,48.5703,48.4587,48.5703,50000.0
2012-04-10 15:00:00,65.3,65.34,65.13,65.22,104500.0,48.5628,48.5926,48.4364,48.5033,104500.0
2012-04-10 15:10:00,65.21,65.4,65.21,65.35,114600.0,48.4959,48.6372,48.4959,48.6,114600.0
2012-04-10 15:20:00,65.34,65.39,65.23,65.29,98100.0,48.5926,48.6298,48.5108,48.5554,98100.0
2012-04-10 15:30:00,65.28,65.5,65.28,65.44,131500.0,48.548,48.7116,48.548,48.667,131500.0
2012-04-10 15:40:00,65.46,65.54,65.31,65.34,184800.0,48.6818,48.7413,48.5703,48.5926,184800.0
2012-04-10 15:50:00,65.34,65.44,65.32,65.32,129300.0,48.5926,48.667,48.5777,48.5777,129300.0
2012-04-11 09:30:00,66.17,66.81,65.97,66.51,130400.0,49.2099,49.6858,49.0611,49.4627,130400.0
2012-04-11 09:40:00,66.5,66.57,66.17,66.48,125000.0,49.4553,49.5073,49.2099,49.4404,125000.0
2012-04-11 09:50:00,66.48,66.48,66.16,66.41,120800.0,49.4404,49.4404,49.2024,49.3883,120800.0
2012-04-11 10:00:00,66.4,66.56,66.21,66.38,139700.0,49.3809,49.4999,49.2396,49.366,139700.0
2012-04-11 10:10:00,66.39,66.7,66.28,66.59,118900.0,49.3735,49.604,49.2917,49.5222,118900.0
2012-04-11 10:20:00,66.59,66.59,66.31,66.47,42200.0,49.5222,49.5222,49.314,49.433,42200.0
2012-04-11 10:30:00,66.47,66.61,66.4,66.52,54300.0,49.433,49.5371,49.3809,49.4701,54300.0
2012-04-11 10:40:00,66.53,66.64,66.49,66.54,66800.0,49.4776,49.5594,49.4478,49.485,66800.0
2012-04-11 10:50:00,66.55,66.59,66.41,66.47,64200.0,49.4925,49.5222,49.3883,49.433,64200.0
2012-04-11 11:00:00,66.47,66.65,66.43,66.43,47000.0,49.433,49.5668,49.4032,49.4032,47000.0
2012-04-11 11:10:00,66.43,66.43,66.33,66.36,47100.0,49.4032,49.4032,49.3288,49.3512,47100.0
2012-04-11 11:20:00,66.36,66.42,66.31,66.35,46800.0,49.3512,49.3958,49.314,49.3437,46800.0
2012-04-11 11:30:00,66.35,66.42,66.33,66.36,41700.0,49.3437,49.3958,49.3288,49.3512,41700.0
2012-04-11 11:40:00,66.36,66.39,66.27,66.28,37100.0,49.3512,49.3735,49.2842,49.2917,37100.0
2012-04-11 11:50:00,66.27,66.35,66.22,66.24,39000.0,49.2842,49.3437,49.247,49.2619,39000.0
2012-04-11 12:00:00,66.23,66.29,66.1,66.15,54800.0,49.2545,49.2991,49.1578,49.195,54800.0
2012-04-11 12:10:00,66.14,66.37,66.11,66.35,87600.0,49.1875,49.3586,49.1652,49.3437,87600.0
2012-04-11 12:20:00,66.35,66.43,66.34,66.4,32800.0,49.3437,49.4032,49.3363,49.3809,32800.0
2012-04-11 12:30:00,66.4,66.45,66.34,66.45,69500.0,49.3809,49.4181,49.3363,49.4181,69500.0
2012-04-11 12:40:00,66.45,66.49,66.44,66.47,27200.0,49.4181,49.4478,49.4106,49.433,27200.0
2012-04-11 12:50:00,66.46,66.52,66.44,66.45,25700.0,49.4255,49.4701,49.4106,49.4181,25700.0
2012-04-11 13:00:00,66.44,66.54,66.44,66.5,32200.0,49.4106,49.485,49.4106,49.4553,32200.0
2012-04-11 13:10:00,66.5,66.5,66.44,66.44,17900.0,49.4553,49.4553,49.4106,49.4106,17900.0
2012-04-11 13:20:00,66.45,66.5,66.44,66.44,24300.0,49.4181,49.4553,49.4106,49.4106,24300.0
2012-04-11 13:30:00,66.44,66.48,66.38,66.45,46500.0,49.4106,49.4404,49.366,49.4181,46500.0
2012-04-11 13:40:00,66.43,66.49,66.42,66.47,17900.0,49.4032,49.4478,49.3958,49.433,17900.0
2012-04-11 13:50:00,66.47,66.49,66.42,66.43,23800.0,49.433,49.4478,49.3958,49.4032,23800.0
2012-04-11 14:00:00,66.43,66.49,66.34,66.46,24100.0,49.4032,49.4478,49.3363,49.4255,24100.0
2012-04-11 14:10:00,66.46,66.46,66.37,66.43,24300.0,49.4255,49.4255,49.3586,49.4032,24300.0
2012-04-11 14:20:00,66.43,66.51,66.39,66.42,50100.0,49.4032,49.4627,49.3735,49.3958,50100.0
2012-04-11 14:30:00,66.44,66.44,66.23,66.29,33900.0,49.4106,49.4106,49.2545,49.2991,33900.0
2012-04-11 14:40:00,66.3,66.36,66.2,66.3,28400.0,49.3065,49.3512,49.2322,49.3065,28400.0
2012-04-11 14:50:00,66.32,66.33,66.23,66.24,29200.0,49.3214,49.3288,49.2545,49.2619,29200.0
2012-04-11 15:00:00,66.25,66.41,66.25,66.36,64900.0,49.2693,49.3883,49.2693,49.3512,64900.0
2012-04-11 15:10:00,66.35,66.38,66.2,66.23,57600.0,49.3437,49.366,49.2322,49.2545,57600.0
2012-04-11 15:20:00,66.23,66.26,66.12,66.15,48700.0,49.2545,49.2768,49.1727,49.195,48700.0
2012-04-11 15:30:00,66.15,66.25,66.11,66.11,80500.0,49.195,49.2693,49.1652,49.1652,80500.0
2012-04-11 15:40:00,66.12,66.21,66.05,66.11,99800.0,49.1727,49.2396,49.1206,49.1652,99800.0
2012-04-11 15:50:00,66.11,66.2,66.07,66.18,128100.0,49.1652,49.2322,49.1355,49.2173,128100.0
2012-04-12 09:30:00,66.3,67.59,66.3,67.48,117400.0,49.3065,50.2659,49.3065,50.1841,117400.0
2012-04-12 09:40:00,67.47,67.78,67.31,67.47,175400.0,50.1766,50.4072,50.0577,50.1766,175400.0
2012-04-12 09:50:00,67.42,67.55,67.21,67.29,116600.0,50.1395,50.2361,49.9833,50.0428,116600.0
2012-04-12 10:00:00,67.31,67.74,67.3,67.66,97100.0,50.0577,50.3774,50.0502,50.3179,97100.0
2012-04-12 10:10:00,67.68,67.71,67.41,67.45,108400.0,50.3328,50.3551,50.132,50.1618,108400.0
2012-04-12 10:20:00,67.46,67.81,67.36,67.78,115400.0,50.1692,50.4295,50.0948,50.4072,115400.0
2012-04-12 10:30:00,67.78,68.0,67.74,67.96,89200.0,50.4072,50.5708,50.3774,50.5411,89200.0
2012-04-12 10:40:00,67.97,68.17,67.96,67.99,102700.0,50.5485,50.6972,50.5411,50.5634,102700.0
2012-04-12 10:50:00,67.98,68.19,67.97,68.19,47400.0,50.5559,50.7121,50.5485,50.7121,47400.0
2012-04-12 11:00:00,68.19,68.42,68.19,68.3,97200.0,50.7121,50.8831,50.7121,50.7939,97200.0
2012-04-12 11:10:00,68.28,68.35,68.13,68.27,74500.0,50.779,50.8311,50.6675,50.7716,74500.0
2012-04-12 11:20:00,68.28,68.38,68.2,68.23,44300.0,50.779,50.8534,50.7195,50.7418,44300.0
2012-04-12 11:30:00,68.23,68.27,68.01,68.02,67300.0,50.7418,50.7716,50.5782,50.5857,67300.0
2012-04-12 11:40:00,68.02,68.23,68.0,68.18,66100.0,50.5857,50.7418,50.5708,50.7047,66100.0
2012-04-12 11:50:00,68.17,68.29,68.17,68.29,52700.0,50.6972,50.7865,50.6972,50.7865,52700.0
2012-04-12 12:00:00,68.29,68.34,68.11,68.22,116500.0,50.7865,50.8237,50.6526,50.7344,116500.0
2012-04-12 12:10:00,68.22,68.29,68.17,68.29,62200.0,50.7344,50.7865,50.6972,50.7865,62200.0
2012-04-12 12:20:00,68.29,68.3,68.18,68.26,65300.0,50.7865,50.7939,50.7047,50.7642,65300.0
2012-04-12 12:30:00,68.26,68.29,68.23,68.26,37200.0,50.7642,50.7865,50.7418,50.7642,37200.0
2012-04-12 12:40:00,68.27,68.31,68.19,68.22,44900.0,50.7716,50.8013,50.7121,50.7344,44900.0
2012-04-12 12:50:00,68.23,68.25,68.17,68.19,36800.0,50.7418,50.7567,50.6972,50.7121,36800.0
2012-04-12 13:00:00,68.19,68.24,68.12,68.15,38200.0,50.7121,50.7493,50.66,50.6824,38200.0
2012-04-12 13:10:00,68.15,68.19,68.1,68.13,40400.0,50.6824,50.7121,50.6452,50.6675,40400.0
2012-04-12 13:20:00,68.12,68.18,68.08,68.09,57000.0,50.66,50.7047,50.6303,50.6377,57000.0
2012-04-12 13:30:00,68.1,68.16,68.0,68.05,30100.0,50.6452,50.6898,50.5708,50.608,30100.0
2012-04-12 13:40:00,68.04,68.09,68.02,68.07,18000.0,50.6005,50.6377,50.5857,50.6229,18000.0
2012-04-12 13:50:00,68.07,68.09,67.94,67.99,26300.0,50.6229,50.6377,50.5262,50.5634,26300.0
2012-04-12 14:00:00,67.97,68.01,67.94,67.96,27400.0,50.5485,50.5782,50.5262,50.5411,27400.0
2012-04-12 14:10:00,67.96,68.06,67.94,67.97,30000.0,50.5411,50.6154,50.5262,50.5485,30000.0
2012-04-12 14:20:00,67.97,68.0,67.91,67.96,17300.0,50.5485,50.5708,50.5039,50.5411,17300.0
2012-04-12 14:30:00,67.97,68.0,67.89,67.93,35100.0,50.5485,50.5708,50.489,50.5187,35100.0
2012-04-12 14:40:00,67.92,68.02,67.92,67.99,28800.0,50.5113,50.5857,50.5113,50.5634,28800.0
2012-04-12 14:50:00,67.98,68.08,67.98,68.01,32500.0,50.5559,50.6303,50.5559,50.5782,32500.0
2012-04-12 15:00:00,68.01,68.07,67.93,67.96,30900.0,50.5782,50.6229,50.5187,50.5411,30900.0
2012-04-12 15:10:00,67.95,68.08,67.93,68.05,29400.0,50.5336,50.6303,50.5187,50.608,29400.0
2012-04-12 15:20:00,68.05,68.05,67.88,67.89,35200.0,50.608,50.608,50.4816,50.489,35200.0
2012-04-12 15:30:00,67.89,67.96,67.88,67.93,84400.0,50.489,50.5411,50.4816,50.5187,84400.0
2012-04-12 15:40:00,67.93,67.99,67.91,67.92,132000.0,50.5187,50.5634,50.5039,50.5113,132000.0
2012-04-12 15:50:00,67.92,67.98,67.87,67.9,213300.0,50.5113,50.5559,50.4741,50.4964,213300.0
2012-04-13 09:30:00,67.59,67.74,67.46,67.54,100200.0,50.2659,50.3774,50.1692,50.2287,100200.0
2012-04-13 09:40:00,67.55,67.97,67.48,67.8,79600.0,50.2361,50.5485,50.1841,50.4221,79600.0
2012-04-13 09:50:00,67.81,67.82,67.5,67.54,90100.0,50.4295,50.4369,50.199,50.2287,90100.0
2012-04-13 10:00:00,67.5,67.58,67.38,67.48,91400.0,50.199,50.2585,50.1097,50.1841,91400.0
2012-04-13 10:10:00,67.5,67.58,67.31,67.4,64800.0,50.199,50.2585,50.0577,50.1246,64800.0
2012-04-13 10:20:00,67.4,67.54,67.27,67.47,38800.0,50.1246,50.2287,50.0279,50.1766,38800.0
2012-04-13 10:30:00,67.48,67.58,67.36,67.58,45500.0,50.1841,50.2585,50.0948,50.2585,45500.0
2012-04-13 10:40:00,67.57,67.62,67.35,67.48,66900.0,50.251,50.2882,50.0874,50.1841,66900.0
2012-04-13 10:50:00,67.49,67.61,67.42,67.59,49300.0,50.1915,50.2808,50.1395,50.2659,49300.0
2012-04-13 11:00:00,67.61,67.71,67.54,67.58,45300.0,50.2808,50.3551,50.2287,50.2585,45300.0
2012-04-13 11:10:00,67.58,67.67,67.53,67.62,52200.0,50.2585,50.3254,50.2213,50.2882,52200.0
2012-04-13 11:20:00,67.61,67.69,67.58,67.65,32600.0,50.2808,50.3403,50.2585,50.3105,32600.0
2012-04-13 11:30:00,67.63,67.85,67.62,67.84,53700.0,50.2956,50.4592,50.2882,50.4518,53700.0
2012-04-13 11:40:00,67.85,68.01,67.84,67.95,35600.0,50.4592,50.5782,50.4518,50.5336,35600.0
2012-04-13 11:50:00,67.95,67.97,67.83,67.93,51500.0,50.5336,50.5485,50.4444,50.5187,51500.0
2012-04-13 12:00:00,67.93,67.95,67.84,67.86,57100.0,50.5187,50.5336,50.4518,50.4667,57100.0
2012-04-13 12:10:00,67.86,67.88,67.8,67.85,53500.0,50.4667,50.4816,50.4221,50.4592,53500.0
2012-04-13 12:20:00,67.84,67.87,67.79,67.81,66800.0,50.4518,50.4741,50.4146,50.4295,66800.0
2012-04-13 12:30:00,67.81,68.01,67.8,68.01,54000.0,50.4295,50.5782,50.4221,50.5782,54000.0
2012-04-13 12:40:00,68.0,68.11,67.99,68.03,30500.0,50.5708,50.6526,50.5634,50.5931,30500.0
2012-04-13 12:50:00,68.04,68.1,68.01,68.06,62500.0,50.6005,50.6452,50.5782,50.6154,62500.0
2012-04-13 13:00:00,68.07,68.07,67.98,68.0,34500.0,50.6229,50.6229,50.5559,50.5708,34500.0
2012-04-13 13:10:00,67.98,68.11,67.98,68.0,22100.0,50.5559,50.6526,50.5559,50.5708,22100.0
2012-04-13 13:20:00,68.0,68.18,67.97,68.18,51200.0,50.5708,50.7047,50.5485,50.7047,51200.0
2012-04-13 13:30:00,68.17,68.17,68.04,68.05,116600.0,50.6972,50.6972,50.6005,50.608,116600.0
2012-04-13 13:40:00,68.05,68.08,67.99,68.02,59800.0,50.608,50.6303,50.5634,50.5857,59800.0
2012-04-13 13:50:00,68.02,68.06,67.92,67.98,69700.0,50.5857,50.6154,50.5113,50.5559,69700.0
2012-04-13 14:00:00,67.96,68.05,67.96,68.04,62300.0,50.5411,50.608,50.5411,50.6005,62300.0
2012-04-13 14:10:00,68.04,68.05,67.99,68.03,43700.0,50.6005,50.608,50.5634,50.5931,43700.0
2012-04-13 14:20:00,68.03,68.09,67.98,68.01,54100.0,50.5931,50.6377,50.5559,50.5782,54100.0
2012-04-13 14:30:00,68.01,68.07,67.99,68.03,35800.0,50.5782,50.6229,50.5634,50.5931,35800.0
2012-04-13 14:40:00,68.03,68.04,67.94,68.0,40100.0,50.5931,50.6005,50.5262,50.5708,40100.0
2012-04-13 14:50:00,67.99,68.02,67.94,67.98,36100.0,50.5634,50.5857,50.5262,50.5559,36100.0
2012-04-13 15:00:00,67.99,68.02,67.95,68.0,48900.0,50.5634,50.5857,50.5336,50.5708,48900.0
2012-04-13 15:10:00,68.0,68.0,67.9,67.97,37000.0,50.5708,50.5708,50.4964,50.5485,37000.0
2012-04-13 15:20:00,67.98,67.98,67.85,67.88,48500.0,50.5559,50.5559,50.4592,50.4816,48500.0
2012-04-13 15:30:00,67.88,67.97,67.69,67.7,88200.0,50.4816,50.5485,50.3403,50.3477,88200.0
2012-04-13 15:40:00,67.71,67.75,67.5,67.56,127800.0,50.3551,50.3849,50.199,50.2436,127800.0
2012-04-13 15:50:00,67.55,67.63,67.41,67.43,188500.0,50.2361,50.2956,50.132,50.1469,188500.0
2012-04-16 09:30:00,67.82,68.39,67.79,68.26,78600.0,50.4369,50.8608,50.4146,50.7642,78600.0
2012-04-16 09:40:00,68.27,68.27,67.85,67.91,61700.0,50.7716,50.7716,50.4592,50.5039,61700.0
2012-04-16 09:50:00,67.92,68.03,67.85,67.93,58000.0,50.5113,50.5931,50.4592,50.5187,58000.0
2012-04-16 10:00:00,67.93,67.97,67.71,67.76,79500.0,50.5187,50.5485,50.3551,50.3923,79500.0
2012-04-16 10:10:00,67.77,67.81,67.6,67.76,63000.0,50.3998,50.4295,50.2733,50.3923,63000.0
2012-04-16 10:20:00,67.76,67.91,67.71,67.88,69800.0,50.3923,50.5039,50.3551,50.4816,69800.0
2012-04-16 10:30:00,67.86,67.99,67.78,67.81,41600.0,50.4667,50.5634,50.4072,50.4295,41600.0
2012-04-16 10:40:00,67.82,68.27,67.81,68.23,43800.0,50.4369,50.7716,50.4295,50.7418,43800.0
2012-04-16 10:50:00,68.23,68.42,68.22,68.23,60100.0,50.7418,50.8831,50.7344,50.7418,60100.0
2012-04-16 11:00:00,68.23,68.31,68.15,68.3,87100.0,50.7418,50.8013,50.6824,50.7939,87100.0
2012-04-16 11:10:00,68.31,68.37,68.18,68.21,67400.0,50.8013,50.846,50.7047,50.727,67400.0
2012-04-16 11:20:00,68.21,68.28,68.1,68.11,63200.0,50.727,50.779,50.6452,50.6526,63200.0
2012-04-16 11:30:00,68.11,68.25,68.08,68.24,94700.0,50.6526,50.7567,50.6303,50.7493,94700.0
2012-04-16 11:40:00,68.23,68.29,68.11,68.24,58700.0,50.7418,50.7865,50.6526,50.7493,58700.0
2012-04-16 11:50:00,68.22,68.28,68.1,68.19,41300.0,50.7344,50.779,50.6452,50.7121,41300.0
2012-04-16 12:00:00,68.16,68.25,68.04,68.04,53400.0,50.6898,50.7567,50.6005,50.6005,53400.0
2012-04-16 12:10:00,68.05,68.09,67.99,68.01,38100.0,50.608,50.6377,50.5634,50.5782,38100.0
2012-04-16 12:20:00,68.02,68.09,67.91,68.08,22000.0,50.5857,50.6377,50.5039,50.6303,22000.0
2012-04-16 12:30:00,68.08,68.14,68.01,68.09,18400.0,50.6303,50.6749,50.5782,50.6377,18400.0
2012-04-16 12:40:00,68.08,68.16,68.05,68.11,22200.0,50.6303,50.6898,50.608,50.6526,22200.0
2012-04-16 12:50:00,68.12,68.21,68.02,68.2,32700.0,50.66,50.727,50.5857,50.7195,32700.0
2012-04-16 13:00:00,68.2,68.38,68.18,68.35,35000.0,50.7195,50.8534,50.7047,50.8311,35000.0
2012-04-16 13:10:00,68.34,68.49,68.33,68.35,39500.0,50.8237,50.9352,50.8162,50.8311,39500.0
2012-04-16 13:20:00,68.34,68.42,68.33,68.37,35700.0,50.8237,50.8831,50.8162,50.846,35700.0
2012-04-16 13:30:00,68.37,68.57,68.34,68.53,61900.0,50.846,50.9947,50.8237,50.965,61900.0
2012-04-16 13:40:00,68.55,68.75,68.52,68.65,64800.0,50.9798,51.1286,50.9575,51.0542,64800.0
2012-04-16 13:50:00,68.65,68.83,68.65,68.74,44400.0,51.0542,51.1881,51.0542,51.1211,44400.0
2012-04-16 14:00:00,68.74,68.75,68.52,68.54,52500.0,51.1211,51.1286,50.9575,50.9724,52500.0
2012-04-16 14:10:00,68.54,68.58,68.49,68.55,54200.0,50.9724,51.0021,50.9352,50.9798,54200.0
2012-04-16 14:20:00,68.55,68.62,68.4,68.49,58600.0,50.9798,51.0319,50.8683,50.9352,58600.0
2012-04-16 14:30:00,68.48,68.57,68.45,68.52,58400.0,50.9278,50.9947,50.9055,50.9575,58400.0
2012-04-16 14:40:00,68.49,68.57,68.45,68.47,78200.0,50.9352,50.9947,50.9055,50.9203,78200.0
2012-04-16 14:50:00,68.47,68.56,68.4,68.47,39800.0,50.9203,50.9873,50.8683,50.9203,39800.0
2012-04-16 15:00:00,68.47,68.49,68.33,68.4,46400.0,50.9203,50.9352,50.8162,50.8683,46400.0
2012-04-16 15:10:00,68.39,68.45,68.38,68.38,61100.0,50.8608,50.9055,50.8534,50.8534,61100.0
2012-04-16 15:20:00,68.38,68.44,68.34,68.39,87800.0,50.8534,50.898,50.8237,50.8608,87800.0
2012-04-16 15:30:00,68.4,68.47,68.34,68.4,109600.0,50.8683,50.9203,50.8237,50.8683,109600.0
2012-04-16 15:40:00,68.4,68.46,68.31,68.34,141100.0,50.8683,50.9129,50.8013,50.8237,141100.0
2012-04-16 15:50:00,68.33,68.35,68.24,68.25,158300.0,50.8162,50.8311,50.7493,50.7567,158300.0
2012-04-17 09:30:00,68.55,68.9,68.43,68.76,99000.0,50.9798,51.2401,50.8906,51.136,99000.0
2012-04-17 09:40:00,68.75,68.95,68.53,68.57,93100.0,51.1286,51.2773,50.965,50.9947,93100.0
2012-04-17 09:50:00,68.55,68.79,68.31,68.37,86300.0,50.9798,51.1583,50.8013,50.846,86300.0
2012-04-17 10:00:00,68.37,68.5,68.12,68.25,80900.0,50.846,50.9426,50.66,50.7567,80900.0
2012-04-17 10:10:00,68.25,68.39,68.13,68.38,53800.0,50.7567,50.8608,50.6675,50.8534,53800.0
2012-04-17 10:20:00,68.39,68.65,68.36,68.65,103100.0,50.8608,51.0542,50.8385,51.0542,103100.0
2012-04-17 10:30:00,68.65,68.77,68.54,68.58,100000.0,51.0542,51.1434,50.9724,51.0021,100000.0
2012-04-17 10:40:00,68.59,68.9,68.59,68.82,72300.0,51.0096,51.2401,51.0096,51.1806,72300.0
2012-04-17 10:50:00,68.82,68.94,68.79,68.84,82100.0,51.1806,51.2699,51.1583,51.1955,82100.0
2012-04-17 11:00:00,68.84,68.96,68.84,68.95,93500.0,51.1955,51.2847,51.1955,51.2773,93500.0
2012-04-17 11:10:00,68.95,69.06,68.9,69.02,91600.0,51.2773,51.3591,51.2401,51.3294,91600.0
2012-04-17 11:20:00,69.01,69.01,68.84,68.92,125700.0,51.3219,51.3219,51.1955,51.255,125700.0
2012-04-17 11:30:00,68.92,68.96,68.73,68.77,42000.0,51.255,51.2847,51.1137,51.1434,42000.0
2012-04-17 11:40:00,68.78,68.84,68.77,68.81,55700.0,51.1509,51.1955,51.1434,51.1732,55700.0
2012-04-17 11:50:00,68.82,69.12,68.82,69.09,75900.0,51.1806,51.4037,51.1806,51.3814,75900.0
2012-04-17 12:00:00,69.09,69.14,68.94,68.95,35300.0,51.3814,51.4186,51.2699,51.2773,35300.0
2012-04-17 12:10:00,68.95,69.04,68.94,68.99,38300.0,51.2773,51.3442,51.2699,51.3071,38300.0
2012-04-17 12:20:00,69.0,69.06,68.96,69.02,24900.0,51.3145,51.3591,51.2847,51.3294,24900.0
2012-04-17 12:30:00,69.03,69.13,68.99,69.02,35100.0,51.3368,51.4112,51.3071,51.3294,35100.0
2012-04-17 12:40:00,69.02,69.04,68.94,68.97,34400.0,51.3294,51.3442,51.2699,51.2922,34400.0
2012-04-17 12:50:00,68.96,69.0,68.91,68.95,25300.0,51.2847,51.3145,51.2476,51.2773,25300.0
2012-04-17 13:00:00,68.94,68.99,68.9,68.97,75000.0,51.2699,51.3071,51.2401,51.2922,75000.0
2012-04-17 13:10:00,68.99,69.0,68.94,68.99,27200.0,51.3071,51.3145,51.2699,51.3071,27200.0
2012-04-17 13:20:00,69.0,69.0,68.88,68.98,35400.0,51.3145,51.3145,51.2252,51.2996,35400.0
2012-04-17 13:30:00,68.99,69.03,68.95,69.03,109700.0,51.3071,51.3368,51.2773,51.3368,109700.0
2012-04-17 13:40:00,69.02,69.06,68.99,69.01,43300.0,51.3294,51.3591,51.3071,51.3219,43300.0
2012-04-17 13:50:00,69.01,69.2,69.01,69.11,58600.0,51.3219,51.4632,51.3219,51.3963,58600.0
2012-04-17 14:00:00,69.11,69.25,69.11,69.18,55000.0,51.3963,51.5004,51.3963,51.4484,55000.0
2012-04-17 14:10:00,69.19,69.24,69.17,69.22,33800.0,51.4558,51.493,51.4409,51.4781,33800.0
2012-04-17 14:20:00,69.23,69.33,69.2,69.33,36500.0,51.4855,51.5599,51.4632,51.5599,36500.0
2012-04-17 14:30:00,69.33,69.43,69.31,69.34,46100.0,51.5599,51.6343,51.545,51.5673,46100.0
2012-04-17 14:40:00,69.33,69.38,69.18,69.18,33600.0,51.5599,51.5971,51.4484,51.4484,33600.0
2012-04-17 14:50:00,69.18,69.2,69.1,69.15,37100.0,51.4484,51.4632,51.3889,51.426,37100.0
2012-04-17 15:00:00,69.15,69.19,69.11,69.13,38200.0,51.426,51.4558,51.3963,51.4112,38200.0
2012-04-17 15:10:00,69.14,69.15,69.05,69.05,34500.0,51.4186,51.426,51.3517,51.3517,34500.0
2012-04-17 15:20:00,69.05,69.11,68.99,69.09,65200.0,51.3517,51.3963,51.3071,51.3814,65200.0
2012-04-17 15:30:00,69.09,69.1,68.97,68.98,68100.0,51.3814,51.3889,51.2922,51.2996,68100.0
2012-04-17 15:40:00,68.98,69.06,68.92,68.92,104500.0,51.2996,51.3591,51.255,51.255,104500.0
2012-04-17 15:50:00,68.92,69.15,68.92,69.06,225000.0,51.255,51.426,51.255,51.3591,225000.0
2012-04-18 09:30:00,69.54,69.54,68.51,69.37,197100.0,51.7161,51.7161,50.9501,51.5897,197100.0
2012-04-18 09:40:00,69.44,69.86,69.37,69.78,148500.0,51.6417,51.9541,51.5897,51.8946,148500.0
2012-04-18 09:50:00,69.78,69.85,69.32,69.34,106800.0,51.8946,51.9466,51.5525,51.5673,106800.0
2012-04-18 10:00:00,69.37,69.56,69.23,69.37,315500.0,51.5897,51.731,51.4855,51.5897,315500.0
2012-04-18 10:10:00,69.37,69.62,69.32,69.56,88700.0,51.5897,51.7756,51.5525,51.731,88700.0
2012-04-18 10:20:00,69.55,69.63,69.34,69.43,55400.0,51.7235,51.783,51.5673,51.6343,55400.0
2012-04-18 10:30:00,69.42,69.46,69.21,69.42,72400.0,51.6268,51.6566,51.4707,51.6268,72400.0
2012-04-18 10:40:00,69.42,69.77,69.42,69.72,63700.0,51.6268,51.8871,51.6268,51.8499,63700.0
2012-04-18 10:50:00,69.75,69.92,69.66,69.82,61300.0,51.8723,51.9987,51.8053,51.9243,61300.0
2012-04-18 11:00:00,69.82,69.83,69.53,69.7,62000.0,51.9243,51.9317,51.7086,51.8351,62000.0
2012-04-18 11:10:00,69.71,69.74,69.6,69.68,59600.0,51.8425,51.8648,51.7607,51.8202,59600.0
2012-04-18 11:20:00,69.67,69.71,69.61,69.71,49400.0,51.8128,51.8425,51.7681,51.8425,49400.0
2012-04-18 11:30:00,69.72,69.79,69.62,69.73,65900.0,51.8499,51.902,51.7756,51.8574,65900.0
2012-04-18 11:40:00,69.74,69.81,69.69,69.77,43200.0,51.8648,51.9169,51.8276,51.8871,43200.0
2012-04-18 11:50:00,69.76,69.84,69.73,69.74,63500.0,51.8797,51.9392,51.8574,51.8648,63500.0
2012-04-18 12:00:00,69.77,69.84,69.74,69.78,55600.0,51.8871,51.9392,51.8648,51.8946,55600.0
2012-04-18 12:10:00,69.8,69.83,69.75,69.8,44200.0,51.9094,51.9317,51.8723,51.9094,44200.0
2012-04-18 12:20:00,69.81,69.83,69.72,69.72,71500.0,51.9169,51.9317,51.8499,51.8499,71500.0
2012-04-18 12:30:00,69.72,69.79,69.64,69.64,99300.0,51.8499,51.902,51.7904,51.7904,99300.0
2012-04-18 12:40:00,69.64,69.77,69.64,69.76,36000.0,51.7904,51.8871,51.7904,51.8797,36000.0
2012-04-18 12:50:00,69.75,69.81,69.73,69.74,24100.0,51.8723,51.9169,51.8574,51.8648,24100.0
2012-04-18 13:00:00,69.75,69.81,69.69,69.78,27700.0,51.8723,51.9169,51.8276,51.8946,27700.0
2012-04-18 13:10:00,69.78,69.8,69.72,69.75,54500.0,51.8946,51.9094,51.8499,51.8723,54500.0
2012-04-18 13:20:00,69.73,69.79,69.73,69.77,51900.0,51.8574,51.902,51.8574,51.8871,51900.0
2012-04-18 13:30:00,69.78,69.78,69.63,69.63,38800.0,51.8946,51.8946,51.783,51.783,38800.0
2012-04-18 13:40:00,69.63,69.72,69.63,69.68,32000.0,51.783,51.8499,51.783,51.8202,32000.0
2012-04-18 13:50:00,69.69,69.7,69.59,69.67,45900.0,51.8276,51.8351,51.7533,51.8128,45900.0
2012-04-18 14:00:00,69.65,69.7,69.59,69.65,96700.0,51.7979,51.8351,51.7533,51.7979,96700.0
2012-04-18 14:10:00,69.64,69.7,69.59,69.7,39500.0,51.7904,51.8351,51.7533,51.8351,39500.0
2012-04-18 14:20:00,69.7,69.85,69.7,69.76,42500.0,51.8351,51.9466,51.8351,51.8797,42500.0
2012-04-18 14:30:00,69.77,69.82,69.72,69.77,49400.0,51.8871,51.9243,51.8499,51.8871,49400.0
2012-04-18 14:40:00,69.79,69.8,69.7,69.73,42600.0,51.902,51.9094,51.8351,51.8574,42600.0
2012-04-18 14:50:00,69.73,69.77,69.68,69.68,35100.0,51.8574,51.8871,51.8202,51.8202,35100.0
2012-04-18 15:00:00,69.68,69.82,69.67,69.7,54200.0,51.8202,51.9243,51.8128,51.8351,54200.0
2012-04-18 15:10:00,69.71,69.81,69.67,69.81,61500.0,51.8425,51.9169,51.8128,51.9169,61500.0
2012-04-18 15:20:00,69.81,69.83,69.72,69.74,126400.0,51.9169,51.9317,51.8499,51.8648,126400.0
2012-04-18 15:30:00,69.74,69.76,69.67,69.67,82600.0,51.8648,51.8797,51.8128,51.8128,82600.0
2012-04-18 15:40:00,69.67,69.7,69.6,69.68,227300.0,51.8128,51.8351,51.7607,51.8202,227300.0
2012-04-18 15:50:00,69.68,69.7,69.59,69.68,234200.0,51.8202,51.8351,51.7533,51.8202,234200.0
2012-04-19 09:30:00,69.44,69.66,69.07,69.6,170300.0,51.6417,51.8053,51.3665,51.7607,170300.0
2012-04-19 09:40:00,69.61,69.96,69.6,69.74,106800.0,51.7681,52.0284,51.7607,51.8648,106800.0
2012-04-19 09:50:00,69.75,69.81,69.61,69.76,74600.0,51.8723,51.9169,51.7681,51.8797,74600.0
2012-04-19 10:00:00,69.75,69.75,69.07,69.13,143800.0,51.8723,51.8723,51.3665,51.4112,143800.0
2012-04-19 10:10:00,69.13,69.28,68.96,68.98,97400.0,51.4112,51.5227,51.2847,51.2996,97400.0
2012-04-19 10:20:00,68.99,69.2,68.97,69.02,92700.0,51.3071,51.4632,51.2922,51.3294,92700.0
2012-04-19 10:30:00,69.04,69.67,69.04,69.66,65700.0,51.3442,51.8128,51.3442,51.8053,65700.0
2012-04-19 10:40:00,69.67,69.82,69.64,69.7,44500.0,51.8128,51.9243,51.7904,51.8351,44500.0
2012-04-19 10:50:00,69.7,69.72,69.54,69.56,47300.0,51.8351,51.8499,51.7161,51.731,47300.0
2012-04-19 11:00:00,69.56,69.59,69.36,69.44,35100.0,51.731,51.7533,51.5822,51.6417,35100.0
2012-04-19 11:10:00,69.44,69.58,69.33,69.49,60600.0,51.6417,51.7458,51.5599,51.6789,60600.0
2012-04-19 11:20:00,69.48,69.49,69.27,69.31,95700.0,51.6715,51.6789,51.5153,51.545,95700.0
2012-04-19 11:30:00,69.31,69.39,69.18,69.34,74400.0,51.545,51.6045,51.4484,51.5673,74400.0
2012-04-19 11:40:00,69.35,69.44,69.27,69.39,44100.0,51.5748,51.6417,51.5153,51.6045,44100.0
2012-04-19 11:50:00,69.41,69.53,69.36,69.45,44900.0,51.6194,51.7086,51.5822,51.6491,44900.0
2012-04-19 12:00:00,69.45,69.49,69.06,69.15,85800.0,51.6491,51.6789,51.3591,51.426,85800.0
2012-04-19 12:10:00,69.15,69.3,69.06,69.11,113700.0,51.426,51.5376,51.3591,51.3963,113700.0
2012-04-19 12:20:00,69.12,69.22,69.07,69.12,31400.0,51.4037,51.4781,51.3665,51.4037,31400.0
2012-04-19 12:30:00,69.12,69.17,69.03,69.12,52300.0,51.4037,51.4409,51.3368,51.4037,52300.0
2012-04-19 12:40:00,69.11,69.13,68.95,68.95,26600.0,51.3963,51.4112,51.2773,51.2773,26600.0
2012-04-19 12:50:00,68.95,68.97,68.79,68.82,59300.0,51.2773,51.2922,51.1583,51.1806,59300.0
2012-04-19 13:00:00,68.81,68.93,68.77,68.92,82400.0,51.1732,51.2624,51.1434,51.255,82400.0
2012-04-19 13:10:00,68.91,68.91,68.8,68.82,38400.0,51.2476,51.2476,51.1658,51.1806,38400.0
2012-04-19 13:20:00,68.84,68.88,68.7,68.84,49400.0,51.1955,51.2252,51.0914,51.1955,49400.0
2012-04-19 13:30:00,68.84,68.91,68.76,68.88,36100.0,51.1955,51.2476,51.136,51.2252,36100.0
2012-04-19 13:40:00,68.88,68.89,68.78,68.8,37800.0,51.2252,51.2327,51.1509,51.1658,37800.0
2012-04-19 13:50:00,68.81,68.86,68.62,68.63,133100.0,51.1732,51.2104,51.0319,51.0393,133100.0
2012-04-19 14:00:00,68.64,68.74,68.63,68.69,109800.0,51.0468,51.1211,51.0393,51.0839,109800.0
2012-04-19 14:10:00,68.69,68.7,68.54,68.58,89800.0,51.0839,51.0914,50.9724,51.0021,89800.0
2012-04-19 14:20:00,68.58,68.64,68.43,68.45,137100.0,51.0021,51.0468,50.8906,50.9055,137100.0
2012-04-19 14:30:00,68.44,68.44,68.24,68.32,129000.0,50.898,50.898,50.7493,50.8088,129000.0
2012-04-19 14:40:00,68.34,68.57,68.3,68.57,94900.0,50.8237,50.9947,50.7939,50.9947,94900.0
2012-04-19 14:50:00,68.56,68.59,68.44,68.55,68200.0,50.9873,51.0096,50.898,50.9798,68200.0
2012-04-19 15:00:00,68.55,68.58,68.47,68.54,75600.0,50.9798,51.0021,50.9203,50.9724,75600.0
2012-04-19 15:10:00,68.55,68.56,68.39,68.44,77300.0,50.9798,50.9873,50.8608,50.898,77300.0
2012-04-19 15:20:00,68.44,68.59,68.38,68.59,94900.0,50.898,51.0096,50.8534,51.0096,94900.0
2012-04-19 15:30:00,68.58,68.59,68.45,68.52,157000.0,51.0021,51.0096,50.9055,50.9575,157000.0
2012-04-19 15:40:00,68.52,68.7,68.39,68.61,159800.0,50.9575,51.0914,50.8608,51.0244,159800.0
2012-04-19 15:50:00,68.61,68.8,68.57,68.69,255000.0,51.0244,51.1658,50.9947,51.0839,255000.0
2012-04-20 09:30:00,68.86,69.23,68.72,69.2,354800.0,51.2104,51.4855,51.1063,51.4632,354800.0
2012-04-20 09:40:00,69.18,69.28,68.85,68.94,97400.0,51.4484,51.5227,51.2029,51.2699,97400.0
2012-04-20 09:50:00,68.93,69.2,68.93,69.05,89200.0,51.2624,51.4632,51.2624,51.3517,89200.0
2012-04-20 10:00:00,69.08,69.08,68.92,69.01,119400.0,51.374,51.374,51.255,51.3219,119400.0
2012-04-20 10:10:00,69.03,69.11,68.96,68.98,48700.0,51.3368,51.3963,51.2847,51.2996,48700.0
2012-04-20 10:20:00,69.0,69.16,68.98,69.11,36000.0,51.3145,51.4335,51.2996,51.3963,36000.0
2012-04-20 10:30:00,69.13,69.45,69.13,69.45,53700.0,51.4112,51.6491,51.4112,51.6491,53700.0
2012-04-20 10:40:00,69.45,69.47,69.28,69.28,38900.0,51.6491,51.664,51.5227,51.5227,38900.0
2012-04-20 10:50:00,69.29,69.35,69.15,69.19,27500.0,51.5302,51.5748,51.426,51.4558,27500.0
2012-04-20 11:00:00,69.19,69.26,69.13,69.17,51100.0,51.4558,51.5078,51.4112,51.4409,51100.0
2012-04-20 11:10:00,69.17,69.28,69.1,69.26,113600.0,51.4409,51.5227,51.3889,51.5078,113600.0
2012-04-20 11:20:00,69.25,69.31,69.22,69.24,61900.0,51.5004,51.545,51.4781,51.493,61900.0
2012-04-20 11:30:00,69.25,69.32,69.14,69.15,39700.0,51.5004,51.5525,51.4186,51.426,39700.0
2012-04-20 11:40:00,69.17,69.2,69.13,69.16,31100.0,51.4409,51.4632,51.4112,51.4335,31100.0
2012-04-20 11:50:00,69.17,69.2,69.14,69.17,45300.0,51.4409,51.4632,51.4186,51.4409,45300.0
2012-04-20 12:00:00,69.16,69.33,69.15,69.25,43500.0,51.4335,51.5599,51.426,51.5004,43500.0
2012-04-20 12:10:00,69.25,69.42,69.23,69.41,29600.0,51.5004,51.6268,51.4855,51.6194,29600.0
2012-04-20 12:20:00,69.41,69.41,69.28,69.3,21600.0,51.6194,51.6194,51.5227,51.5376,21600.0
2012-04-20 12:30:00,69.29,69.32,69.25,69.31,21400.0,51.5302,51.5525,51.5004,51.545,21400.0
2012-04-20 12:40:00,69.31,69.32,69.26,69.28,26400.0,51.545,51.5525,51.5078,51.5227,26400.0
2012-04-20 12:50:00,69.29,69.33,69.27,69.27,14100.0,51.5302,51.5599,51.5153,51.5153,14100.0
2012-04-20 13:00:00,69.27,69.42,69.27,69.42,23500.0,51.5153,51.6268,51.5153,51.6268,23500.0
2012-04-20 13:10:00,69.43,69.45,69.3,69.3,24500.0,51.6343,51.6491,51.5376,51.5376,24500.0
2012-04-20 13:20:00,69.28,69.35,69.23,69.33,22400.0,51.5227,51.5748,51.4855,51.5599,22400.0
2012-04-20 13:30:00,69.32,69.33,69.2,69.25,53400.0,51.5525,51.5599,51.4632,51.5004,53400.0
2012-04-20 13:40:00,69.24,69.27,69.2,69.22,60700.0,51.493,51.5153,51.4632,51.4781,60700.0
2012-04-20 13:50:00,69.22,69.27,69.17,69.27,67900.0,51.4781,51.5153,51.4409,51.5153,67900.0
2012-04-20 14:00:00,69.27,69.37,69.23,69.27,42700.0,51.5153,51.5897,51.4855,51.5153,42700.0
2012-04-20 14:10:00,69.28,69.37,69.27,69.3,38200.0,51.5227,51.5897,51.5153,51.5376,38200.0
2012-04-20 14:20:00,69.3,69.44,69.26,69.42,40500.0,51.5376,51.6417,51.5078,51.6268,40500.0
2012-04-20 14:30:00,69.42,69.44,69.36,69.44,33300.0,51.6268,51.6417,51.5822,51.6417,33300.0
2012-04-20 14:40:00,69.44,69.5,69.42,69.44,62700.0,51.6417,51.6863,51.6268,51.6417,62700.0
2012-04-20 14:50:00,69.44,69.53,69.42,69.53,108300.0,51.6417,51.7086,51.6268,51.7086,108300.0
2012-04-20 15:00:00,69.54,69.54,69.38,69.39,69800.0,51.7161,51.7161,51.5971,51.6045,69800.0
2012-04-20 15:10:00,69.39,69.48,69.35,69.48,70100.0,51.6045,51.6715,51.5748,51.6715,70100.0
2012-04-20 15:20:00,69.49,69.51,69.42,69.47,66700.0,51.6789,51.6938,51.6268,51.664,66700.0
2012-04-20 15:30:00,69.47,69.58,69.46,69.53,94300.0,51.664,51.7458,51.6566,51.7086,94300.0
2012-04-20 15:40:00,69.53,69.53,69.44,69.51,132100.0,51.7086,51.7086,51.6417,51.6938,132100.0
2012-04-20 15:50:00,69.51,69.52,69.43,69.52,264200.0,51.6938,51.7012,51.6343,51.7012,264200.0
2012-04-23 09:30:00,68.63,68.63,68.26,68.33,171100.0,51.0393,51.0393,50.7642,50.8162,171100.0
2012-04-23 09:40:00,68.37,68.43,68.21,68.3,66000.0,50.846,50.8906,50.727,50.7939,66000.0
2012-04-23 09:50:00,68.28,68.43,68.2,68.37,66400.0,50.779,50.8906,50.7195,50.846,66400.0
2012-04-23 10:00:00,68.39,68.54,68.38,68.45,87600.0,50.8608,50.9724,50.8534,50.9055,87600.0
2012-04-23 10:10:00,68.45,68.91,68.45,68.89,112400.0,50.9055,51.2476,50.9055,51.2327,112400.0
2012-04-23 10:20:00,68.86,68.91,68.74,68.86,96200.0,51.2104,51.2476,51.1211,51.2104,96200.0
2012-04-23 10:30:00,68.84,69.21,68.77,69.14,78400.0,51.1955,51.4707,51.1434,51.4186,78400.0
2012-04-23 10:40:00,69.13,69.13,68.86,69.0,80800.0,51.4112,51.4112,51.2104,51.3145,80800.0
2012-04-23 10:50:00,68.99,69.16,68.96,69.02,59700.0,51.3071,51.4335,51.2847,51.3294,59700.0
2012-04-23 11:00:00,69.02,69.09,68.95,68.95,76000.0,51.3294,51.3814,51.2773,51.2773,76000.0
2012-04-23 11:10:00,68.95,69.04,68.91,68.94,64300.0,51.2773,51.3442,51.2476,51.2699,64300.0
2012-04-23 11:20:00,68.94,69.02,68.86,68.86,44500.0,51.2699,51.3294,51.2104,51.2104,44500.0
2012-04-23 11:30:00,68.87,68.88,68.74,68.79,46200.0,51.2178,51.2252,51.1211,51.1583,46200.0
2012-04-23 11:40:00,68.76,68.82,68.75,68.77,58200.0,51.136,51.1806,51.1286,51.1434,58200.0
2012-04-23 11:50:00,68.77,69.0,68.75,68.99,50100.0,51.1434,51.3145,51.1286,51.3071,50100.0
2012-04-23 12:00:00,68.99,69.04,68.93,69.0,58700.0,51.3071,51.3442,51.2624,51.3145,58700.0
2012-04-23 12:10:00,69.0,69.0,68.94,68.98,40600.0,51.3145,51.3145,51.2699,51.2996,40600.0
2012-04-23 12:20:00,68.98,69.08,68.94,69.05,53700.0,51.2996,51.374,51.2699,51.3517,53700.0
2012-04-23 12:30:00,69.03,69.03,68.94,68.96,28900.0,51.3368,51.3368,51.2699,51.2847,28900.0
2012-04-23 12:40:00,68.96,68.96,68.82,68.86,20800.0,51.2847,51.2847,51.1806,51.2104,20800.0
2012-04-23 12:50:00,68.87,68.95,68.86,68.92,27500.0,51.2178,51.2773,51.2104,51.255,27500.0
2012-04-23 13:00:00,68.91,69.0,68.9,68.9,63100.0,51.2476,51.3145,51.2401,51.2401,63100.0
2012-04-23 13:10:00,68.9,69.04,68.84,69.04,51600.0,51.2401,51.3442,51.1955,51.3442,51600.0
2012-04-23 13:20:00,69.05,69.1,68.99,68.99,26500.0,51.3517,51.3889,51.3071,51.3071,26500.0
2012-04-23 13:30:00,68.99,69.06,68.98,69.03,24200.0,51.3071,51.3591,51.2996,51.3368,24200.0
2012-04-23 13:40:00,69.03,69.07,69.0,69.0,23000.0,51.3368,51.3665,51.3145,51.3145,23000.0
2012-04-23 13:50:00,69.0,69.06,68.99,69.0,26000.0,51.3145,51.3591,51.3071,51.3145,26000.0
2012-04-23 14:00:00,68.99,69.05,68.95,69.01,52700.0,51.3071,51.3517,51.2773,51.3219,52700.0
2012-04-23 14:10:00,69.02,69.09,68.98,69.04,31200.0,51.3294,51.3814,51.2996,51.3442,31200.0
2012-04-23 14:20:00,69.04,69.21,69.04,69.19,68700.0,51.3442,51.4707,51.3442,51.4558,68700.0
2012-04-23 14:30:00,69.2,69.39,69.18,69.36,87700.0,51.4632,51.6045,51.4484,51.5822,87700.0
2012-04-23 14:40:00,69.35,69.5,69.33,69.46,91000.0,51.5748,51.6863,51.5599,51.6566,91000.0
2012-04-23 14:50:00,69.46,69.46,69.34,69.4,84100.0,51.6566,51.6566,51.5673,51.612,84100.0
2012-04-23 15:00:00,69.41,69.46,69.29,69.37,117400.0,51.6194,51.6566,51.5302,51.5897,117400.0
2012-04-23 15:10:00,69.37,69.5,69.37,69.48,92200.0,51.5897,51.6863,51.5897,51.6715,92200.0
2012-04-23 15:20:00,69.47,69.52,69.4,69.48,99300.0,51.664,51.7012,51.612,51.6715,99300.0
2012-04-23 15:30:00,69.47,69.51,69.42,69.5,131600.0,51.664,51.6938,51.6268,51.6863,131600.0
2012-04-23 15:40:00,69.5,69.52,69.4,69.4,114300.0,51.6863,51.7012,51.612,51.612,114300.0
2012-04-23 15:50:00,69.41,69.44,69.38,69.4,170100.0,51.6194,51.6417,51.5971,51.612,170100.0
2012-04-24 09:30:00,69.66,70.0,69.46,69.74,119300.0,51.8053,52.0582,51.6566,51.8648,119300.0
2012-04-24 09:40:00,69.74,69.99,69.68,69.9,97100.0,51.8648,52.0507,51.8202,51.9838,97100.0
2012-04-24 09:50:00,69.91,69.93,69.72,69.83,87700.0,51.9912,52.0061,51.8499,51.9317,87700.0
2012-04-24 10:00:00,69.77,70.24,69.76,70.2,93800.0,51.8871,52.2367,51.8797,52.2069,93800.0
2012-04-24 10:10:00,70.21,70.25,69.92,70.0,79000.0,52.2144,52.2441,51.9987,52.0582,79000.0
2012-04-24 10:20:00,69.98,70.0,69.77,69.8,37000.0,52.0433,52.0582,51.8871,51.9094,37000.0
2012-04-24 10:30:00,69.79,69.96,69.79,69.91,35700.0,51.902,52.0284,51.902,51.9912,35700.0
2012-04-24 10:40:00,69.91,69.94,69.76,69.91,37500.0,51.9912,52.0136,51.8797,51.9912,37500.0
2012-04-24 10:50:00,69.9,70.05,69.88,70.01,60400.0,51.9838,52.0954,51.9689,52.0656,60400.0
2012-04-24 11:00:00,70.03,70.07,69.88,69.94,57600.0,52.0805,52.1102,51.9689,52.0136,57600.0
2012-04-24 11:10:00,69.94,70.09,69.93,69.97,62600.0,52.0136,52.1251,52.0061,52.0359,62600.0
2012-04-24 11:20:00,69.97,70.02,69.86,69.97,73900.0,52.0359,52.073,51.9541,52.0359,73900.0
2012-04-24 11:30:00,69.98,70.07,69.97,69.98,96100.0,52.0433,52.1102,52.0359,52.0433,96100.0
2012-04-24 11:40:00,69.98,70.02,69.97,70.0,64400.0,52.0433,52.073,52.0359,52.0582,64400.0
2012-04-24 11:50:00,70.01,70.02,69.97,69.99,53300.0,52.0656,52.073,52.0359,52.0507,53300.0
2012-04-24 12:00:00,70.0,70.02,69.98,70.01,62800.0,52.0582,52.073,52.0433,52.0656,62800.0
2012-04-24 12:10:00,70.02,70.05,70.01,70.05,60000.0,52.073,52.0954,52.0656,52.0954,60000.0
2012-04-24 12:20:00,70.06,70.08,70.02,70.07,47500.0,52.1028,52.1177,52.073,52.1102,47500.0
2012-04-24 12:30:00,70.07,70.17,70.06,70.16,70100.0,52.1102,52.1846,52.1028,52.1772,70100.0
2012-04-24 12:40:00,70.16,70.2,70.11,70.2,36200.0,52.1772,52.2069,52.14,52.2069,36200.0
2012-04-24 12:50:00,70.2,70.21,70.11,70.11,69400.0,52.2069,52.2144,52.14,52.14,69400.0
2012-04-24 13:00:00,70.11,70.25,70.11,70.24,36900.0,52.14,52.2441,52.14,52.2367,36900.0
2012-04-24 13:10:00,70.25,70.34,70.22,70.27,56100.0,52.2441,52.311,52.2218,52.259,56100.0
2012-04-24 13:20:00,70.27,70.39,70.26,70.39,37500.0,52.259,52.3482,52.2515,52.3482,37500.0
2012-04-24 13:30:00,70.38,70.44,70.34,70.36,59000.0,52.3408,52.3854,52.311,52.3259,59000.0
2012-04-24 13:40:00,70.37,70.37,70.24,70.25,34900.0,52.3333,52.3333,52.2367,52.2441,34900.0
2012-04-24 13:50:00,70.25,70.27,70.16,70.24,34700.0,52.2441,52.259,52.1772,52.2367,34700.0
2012-04-24 14:00:00,70.24,70.26,70.13,70.14,56000.0,52.2367,52.2515,52.1549,52.1623,56000.0
2012-04-24 14:10:00,70.13,70.29,70.13,70.19,43600.0,52.1549,52.2738,52.1549,52.1995,43600.0
2012-04-24 14:20:00,70.18,70.26,70.13,70.25,35000.0,52.192,52.2515,52.1549,52.2441,35000.0
2012-04-24 14:30:00,70.25,70.28,70.14,70.26,52800.0,52.2441,52.2664,52.1623,52.2515,52800.0
2012-04-24 14:40:00,70.28,70.3,70.16,70.19,39100.0,52.2664,52.2813,52.1772,52.1995,39100.0
2012-04-24 14:50:00,70.18,70.29,70.17,70.18,40600.0,52.192,52.2738,52.1846,52.192,40600.0
2012-04-24 15:00:00,70.18,70.29,70.18,70.29,44400.0,52.192,52.2738,52.192,52.2738,44400.0
2012-04-24 15:10:00,70.29,70.29,70.22,70.23,64100.0,52.2738,52.2738,52.2218,52.2292,64100.0
2012-04-24 15:20:00,70.24,70.26,70.1,70.11,162600.0,52.2367,52.2515,52.1325,52.14,162600.0
2012-04-24 15:30:00,70.11,70.27,70.1,70.21,95800.0,52.14,52.259,52.1325,52.2144,95800.0
2012-04-24 15:40:00,70.21,70.26,70.16,70.22,111600.0,52.2144,52.2515,52.1772,52.2218,111600.0
2012-04-24 15:50:00,70.22,70.28,70.19,70.25,150800.0,52.2218,52.2664,52.1995,52.2441,150800.0
2012-04-25 09:30:00,72.0,72.6,71.79,72.49,290900.0,53.5456,53.9918,53.3894,53.91,290900.0
2012-04-25 09:40:00,72.49,72.76,72.1,72.76,200400.0,53.91,54.1108,53.6199,54.1108,200400.0
2012-04-25 09:50:00,72.75,73.03,72.74,72.98,184800.0,54.1033,54.3116,54.0959,54.2744,184800.0
2012-04-25 10:00:00,72.97,73.13,72.73,72.82,141100.0,54.2669,54.3859,54.0884,54.1554,141100.0
2012-04-25 10:10:00,72.82,72.85,72.58,72.76,161900.0,54.1554,54.1777,53.9769,54.1108,161900.0
2012-04-25 10:20:00,72.77,72.85,72.68,72.73,116200.0,54.1182,54.1777,54.0513,54.0884,116200.0
2012-04-25 10:30:00,72.73,72.75,72.56,72.62,91500.0,54.0884,54.1033,53.962,54.0066,91500.0
2012-04-25 10:40:00,72.62,72.9,72.6,72.81,71500.0,54.0066,54.2149,53.9918,54.1479,71500.0
2012-04-25 10:50:00,72.81,72.86,72.64,72.64,136800.0,54.1479,54.1851,54.0215,54.0215,136800.0
2012-04-25 11:00:00,72.63,72.69,72.4,72.53,116300.0,54.0141,54.0587,53.843,53.9397,116300.0
2012-04-25 11:10:00,72.55,72.88,72.54,72.87,71200.0,53.9546,54.2,53.9471,54.1926,71200.0
2012-04-25 11:20:00,72.87,72.97,72.87,72.94,92400.0,54.1926,54.2669,54.1926,54.2446,92400.0
2012-04-25 11:30:00,72.95,73.07,72.87,73.07,101100.0,54.2521,54.3413,54.1926,54.3413,101100.0
2012-04-25 11:40:00,73.07,73.13,73.0,73.13,53100.0,54.3413,54.3859,54.2892,54.3859,53100.0
2012-04-25 11:50:00,73.11,73.2,73.02,73.16,61500.0,54.371,54.438,54.3041,54.4082,61500.0
2012-04-25 12:00:00,73.17,73.18,73.07,73.1,47900.0,54.4157,54.4231,54.3413,54.3636,47900.0
2012-04-25 12:10:00,73.09,73.23,73.09,73.22,74500.0,54.3562,54.4603,54.3562,54.4529,74500.0
2012-04-25 12:20:00,73.21,73.23,73.11,73.19,69100.0,54.4454,54.4603,54.371,54.4305,69100.0
2012-04-25 12:30:00,73.19,73.21,72.9,73.1,110700.0,54.4305,54.4454,54.2149,54.3636,110700.0
2012-04-25 12:40:00,73.1,73.25,73.01,73.25,109700.0,54.3636,54.4752,54.2967,54.4752,109700.0
2012-04-25 12:50:00,73.25,73.29,73.18,73.22,101500.0,54.4752,54.5049,54.4231,54.4529,101500.0
2012-04-25 13:00:00,73.23,73.34,73.2,73.28,80300.0,54.4603,54.5421,54.438,54.4975,80300.0
2012-04-25 13:10:00,73.28,73.33,73.16,73.25,63400.0,54.4975,54.5347,54.4082,54.4752,63400.0
2012-04-25 13:20:00,73.25,73.41,73.25,73.4,93000.0,54.4752,54.5942,54.4752,54.5867,93000.0
2012-04-25 13:30:00,73.4,73.47,73.28,73.32,141100.0,54.5867,54.6388,54.4975,54.5272,141100.0
2012-04-25 13:40:00,73.33,73.37,73.2,73.26,68800.0,54.5347,54.5644,54.438,54.4826,68800.0
2012-04-25 13:50:00,73.27,73.37,73.24,73.25,55700.0,54.49,54.5644,54.4677,54.4752,55700.0
2012-04-25 14:00:00,73.24,73.25,72.92,72.94,114100.0,54.4677,54.4752,54.2297,54.2446,114100.0
2012-04-25 14:10:00,72.94,73.03,72.78,72.8,271600.0,54.2446,54.3116,54.1256,54.1405,271600.0
2012-04-25 14:20:00,72.8,72.95,72.74,72.89,134300.0,54.1405,54.2521,54.0959,54.2074,134300.0
2012-04-25 14:30:00,72.89,72.9,72.7,72.79,144200.0,54.2074,54.2149,54.0661,54.1331,144200.0
2012-04-25 14:40:00,72.8,72.91,72.74,72.81,77200.0,54.1405,54.2223,54.0959,54.1479,77200.0
2012-04-25 14:50:00,72.8,72.91,72.77,72.9,72700.0,54.1405,54.2223,54.1182,54.2149,72700.0
2012-04-25 15:00:00,72.91,72.98,72.79,72.86,124200.0,54.2223,54.2744,54.1331,54.1851,124200.0
2012-04-25 15:10:00,72.85,72.88,72.72,72.87,105100.0,54.1777,54.2,54.081,54.1926,105100.0
2012-04-25 15:20:00,72.87,72.87,72.73,72.74,108000.0,54.1926,54.1926,54.0884,54.0959,108000.0
2012-04-25 15:30:00,72.74,72.82,72.72,72.73,136500.0,54.0959,54.1554,54.081,54.0884,136500.0
2012-04-25 15:40:00,72.72,72.82,72.72,72.81,172000.0,54.081,54.1554,54.081,54.1479,172000.0
2012-04-25 15:50:00,72.8,72.97,72.78,72.92,306000.0,54.1405,54.2669,54.1256,54.2297,306000.0
2012-04-26 09:30:00,72.73,72.87,72.26,72.66,201400.0,54.0884,54.1926,53.7389,54.0364,201400.0
2012-04-26 09:40:00,72.66,72.76,72.42,72.45,93600.0,54.0364,54.1108,53.8579,53.8802,93600.0
2012-04-26 09:50:00,72.48,72.66,72.44,72.57,89700.0,53.9025,54.0364,53.8728,53.9695,89700.0
2012-04-26 10:00:00,72.59,72.9,72.52,72.89,83200.0,53.9843,54.2149,53.9323,54.2074,83200.0
2012-04-26 10:10:00,72.89,73.24,72.89,73.21,161800.0,54.2074,54.4677,54.2074,54.4454,161800.0
2012-04-26 10:20:00,73.2,73.25,73.12,73.12,59400.0,54.438,54.4752,54.3785,54.3785,59400.0
2012-04-26 10:30:00,73.11,73.11,72.83,72.95,52300.0,54.371,54.371,54.1628,54.2521,52300.0
2012-04-26 10:40:00,72.96,73.09,72.77,73.02,57400.0,54.2595,54.3562,54.1182,54.3041,57400.0
2012-04-26 10:50:00,73.03,73.12,72.78,72.85,43500.0,54.3116,54.3785,54.1256,54.1777,43500.0
2012-04-26 11:00:00,72.86,73.0,72.86,72.88,26600.0,54.1851,54.2892,54.1851,54.2,26600.0
2012-04-26 11:10:00,72.87,73.0,72.85,72.9,47400.0,54.1926,54.2892,54.1777,54.2149,47400.0
2012-04-26 11:20:00,72.91,73.0,72.84,72.88,88800.0,54.2223,54.2892,54.1703,54.2,88800.0
2012-04-26 11:30:00,72.87,72.88,72.76,72.79,47900.0,54.1926,54.2,54.1108,54.1331,47900.0
2012-04-26 11:40:00,72.79,72.86,72.75,72.76,20800.0,54.1331,54.1851,54.1033,54.1108,20800.0
2012-04-26 11:50:00,72.76,72.81,72.7,72.71,26900.0,54.1108,54.1479,54.0661,54.0736,26900.0
2012-04-26 12:00:00,72.7,72.81,72.69,72.78,25900.0,54.0661,54.1479,54.0587,54.1256,25900.0
2012-04-26 12:10:00,72.77,72.84,72.75,72.77,34200.0,54.1182,54.1703,54.1033,54.1182,34200.0
2012-04-26 12:20:00,72.76,72.77,72.68,72.71,31100.0,54.1108,54.1182,54.0513,54.0736,31100.0
2012-04-26 12:30:00,72.71,72.76,72.68,72.7,22600.0,54.0736,54.1108,54.0513,54.0661,22600.0
2012-04-26 12:40:00,72.7,72.74,72.64,72.67,50200.0,54.0661,54.0959,54.0215,54.0438,50200.0
2012-04-26 12:50:00,72.67,72.8,72.67,72.8,39600.0,54.0438,54.1405,54.0438,54.1405,39600.0
2012-04-26 13:00:00,72.8,72.81,72.73,72.81,45200.0,54.1405,54.1479,54.0884,54.1479,45200.0
2012-04-26 13:10:00,72.8,72.91,72.79,72.9,37900.0,54.1405,54.2223,54.1331,54.2149,37900.0
2012-04-26 13:20:00,72.9,72.98,72.88,72.95,30000.0,54.2149,54.2744,54.2,54.2521,30000.0
2012-04-26 13:30:00,72.95,73.08,72.94,73.08,39100.0,54.2521,54.3487,54.2446,54.3487,39100.0
2012-04-26 13:40:00,73.08,73.26,73.03,73.26,45400.0,54.3487,54.4826,54.3116,54.4826,45400.0
2012-04-26 13:50:00,73.25,73.37,73.24,73.36,25800.0,54.4752,54.5644,54.4677,54.557,25800.0
2012-04-26 14:00:00,73.38,73.45,73.34,73.37,30900.0,54.5718,54.6239,54.5421,54.5644,30900.0
2012-04-26 14:10:00,73.37,73.45,73.34,73.44,37500.0,54.5644,54.6239,54.5421,54.6165,37500.0
2012-04-26 14:20:00,73.45,73.49,73.35,73.38,43200.0,54.6239,54.6536,54.5495,54.5718,43200.0
2012-04-26 14:30:00,73.38,73.39,73.31,73.34,28200.0,54.5718,54.5793,54.5198,54.5421,28200.0
2012-04-26 14:40:00,73.35,73.37,73.2,73.22,29700.0,54.5495,54.5644,54.438,54.4529,29700.0
2012-04-26 14:50:00,73.22,73.24,73.16,73.16,46800.0,54.4529,54.4677,54.4082,54.4082,46800.0
2012-04-26 15:00:00,73.16,73.25,73.14,73.2,33800.0,54.4082,54.4752,54.3934,54.438,33800.0
2012-04-26 15:10:00,73.19,73.27,73.13,73.26,59100.0,54.4305,54.49,54.3859,54.4826,59100.0
2012-04-26 15:20:00,73.25,73.32,73.2,73.24,49700.0,54.4752,54.5272,54.438,54.4677,49700.0
2012-04-26 15:30:00,73.23,73.26,73.18,73.2,68100.0,54.4603,54.4826,54.4231,54.438,68100.0
2012-04-26 15:40:00,73.2,73.33,73.17,73.31,107800.0,54.438,54.5347,54.4157,54.5198,107800.0
2012-04-26 15:50:00,73.31,73.34,73.2,73.23,139800.0,54.5198,54.5421,54.438,54.4603,139800.0
2012-04-27 09:30:00,73.39,73.46,73.21,73.22,98100.0,54.5793,54.6313,54.4454,54.4529,98100.0
2012-04-27 09:40:00,73.22,73.24,72.59,72.67,90700.0,54.4529,54.4677,53.9843,54.0438,90700.0
2012-04-27 09:50:00,72.66,73.04,72.52,72.95,120000.0,54.0364,54.319,53.9323,54.2521,120000.0
2012-04-27 10:00:00,72.94,72.96,72.66,72.81,48400.0,54.2446,54.2595,54.0364,54.1479,48400.0
2012-04-27 10:10:00,72.81,73.07,72.81,73.07,38800.0,54.1479,54.3413,54.1479,54.3413,38800.0
2012-04-27 10:20:00,73.04,73.12,72.91,72.99,40000.0,54.319,54.3785,54.2223,54.2818,40000.0
2012-04-27 10:30:00,72.96,73.17,72.96,73.11,36400.0,54.2595,54.4157,54.2595,54.371,36400.0
2012-04-27 10:40:00,73.12,73.12,73.03,73.12,28800.0,54.3785,54.3785,54.3116,54.3785,28800.0
2012-04-27 10:50:00,73.1,73.28,73.06,73.21,36000.0,54.3636,54.4975,54.3339,54.4454,36000.0
2012-04-27 11:00:00,73.21,73.28,73.16,73.17,30800.0,54.4454,54.4975,54.4082,54.4157,30800.0
2012-04-27 11:10:00,73.18,73.26,73.11,73.11,39900.0,54.4231,54.4826,54.371,54.371,39900.0
2012-04-27 11:20:00,73.12,73.2,73.08,73.13,32700.0,54.3785,54.438,54.3487,54.3859,32700.0
2012-04-27 11:30:00,73.13,73.33,73.12,73.33,38300.0,54.3859,54.5347,54.3785,54.5347,38300.0
2012-04-27 11:40:00,73.34,73.44,73.31,73.42,28600.0,54.5421,54.6165,54.5198,54.6016,28600.0
2012-04-27 11:50:00,73.43,73.48,73.31,73.31,29400.0,54.609,54.6462,54.5198,54.5198,29400.0
2012-04-27 12:00:00,73.31,73.33,73.27,73.3,20600.0,54.5198,54.5347,54.49,54.5123,20600.0
2012-04-27 12:10:00,73.3,73.38,73.24,73.38,34600.0,54.5123,54.5718,54.4677,54.5718,34600.0
2012-04-27 12:20:00,73.37,73.41,73.35,73.4,28800.0,54.5644,54.5942,54.5495,54.5867,28800.0
2012-04-27 12:30:00,73.39,73.41,73.3,73.3,27400.0,54.5793,54.5942,54.5123,54.5123,27400.0
2012-04-27 12:40:00,73.31,73.34,73.29,73.32,19300.0,54.5198,54.5421,54.5049,54.5272,19300.0
2012-04-27 12:50:00,73.32,73.42,73.3,73.42,19500.0,54.5272,54.6016,54.5123,54.6016,19500.0
2012-04-27 13:00:00,73.42,73.49,73.4,73.45,35200.0,54.6016,54.6536,54.5867,54.6239,35200.0
2012-04-27 13:10:00,73.43,73.45,73.37,73.4,39700.0,54.609,54.6239,54.5644,54.5867,39700.0
2012-04-27 13:20:00,73.4,73.47,73.38,73.42,51500.0,54.5867,54.6388,54.5718,54.6016,51500.0
2012-04-27 13:30:00,73.44,73.65,73.41,73.58,56300.0,54.6165,54.7726,54.5942,54.7206,56300.0
2012-04-27 13:40:00,73.58,73.76,73.58,73.66,29800.0,54.7206,54.8544,54.7206,54.7801,29800.0
2012-04-27 13:50:00,73.67,73.71,73.62,73.62,24000.0,54.7875,54.8173,54.7503,54.7503,24000.0
2012-04-27 14:00:00,73.62,73.66,73.61,73.64,27100.0,54.7503,54.7801,54.7429,54.7652,27100.0
2012-04-27 14:10:00,73.65,73.67,73.6,73.65,31700.0,54.7726,54.7875,54.7355,54.7726,31700.0
2012-04-27 14:20:00,73.65,73.66,73.51,73.51,25400.0,54.7726,54.7801,54.6685,54.6685,25400.0
2012-04-27 14:30:00,73.5,73.51,73.44,73.47,32400.0,54.6611,54.6685,54.6165,54.6388,32400.0
2012-04-27 14:40:00,73.47,73.48,73.31,73.32,81200.0,54.6388,54.6462,54.5198,54.5272,81200.0
2012-04-27 14:50:00,73.33,73.43,73.33,73.41,30600.0,54.5347,54.609,54.5347,54.5942,30600.0
2012-04-27 15:00:00,73.41,73.49,73.4,73.48,39700.0,54.5942,54.6536,54.5867,54.6462,39700.0
2012-04-27 15:10:00,73.48,73.63,73.48,73.58,54800.0,54.6462,54.7578,54.6462,54.7206,54800.0
2012-04-27 15:20:00,73.58,73.63,73.57,73.59,51900.0,54.7206,54.7578,54.7131,54.728,51900.0
2012-04-27 15:30:00,73.61,73.62,73.44,73.44,118200.0,54.7429,54.7503,54.6165,54.6165,118200.0
2012-04-27 15:40:00,73.45,73.45,73.36,73.4,136300.0,54.6239,54.6239,54.557,54.5867,136300.0
2012-04-27 15:50:00,73.41,73.43,73.33,73.39,159900.0,54.5942,54.609,54.5347,54.5793,159900.0
2012-04-30 09:30:00,73.32,73.56,72.79,73.01,113500.0,54.5272,54.7057,54.1331,54.2967,113500.0
2012-04-30 09:40:00,73.01,73.11,72.45,72.59,78700.0,54.2967,54.371,53.8802,53.9843,78700.0
2012-04-30 09:50:00,72.58,72.76,72.51,72.72,70700.0,53.9769,54.1108,53.9248,54.081,70700.0
2012-04-30 10:00:00,72.76,72.99,72.68,72.96,56100.0,54.1108,54.2818,54.0513,54.2595,56100.0
2012-04-30 10:10:00,72.96,72.96,72.73,72.8,35300.0,54.2595,54.2595,54.0884,54.1405,35300.0
2012-04-30 10:20:00,72.8,72.87,72.79,72.87,30600.0,54.1405,54.1926,54.1331,54.1926,30600.0
2012-04-30 10:30:00,72.87,72.98,72.85,72.91,32800.0,54.1926,54.2744,54.1777,54.2223,32800.0
2012-04-30 10:40:00,72.91,72.93,72.78,72.81,23000.0,54.2223,54.2372,54.1256,54.1479,23000.0
2012-04-30 10:50:00,72.8,72.8,72.71,72.75,27200.0,54.1405,54.1405,54.0736,54.1033,27200.0
2012-04-30 11:00:00,72.73,72.86,72.71,72.81,19400.0,54.0884,54.1851,54.0736,54.1479,19400.0
2012-04-30 11:10:00,72.79,72.87,72.76,72.84,58300.0,54.1331,54.1926,54.1108,54.1703,58300.0
2012-04-30 11:20:00,72.84,72.89,72.73,72.76,33200.0,54.1703,54.2074,54.0884,54.1108,33200.0
2012-04-30 11:30:00,72.77,72.77,72.37,72.38,132400.0,54.1182,54.1182,53.8207,53.8282,132400.0
2012-04-30 11:40:00,72.38,72.6,72.37,72.59,48700.0,53.8282,53.9918,53.8207,53.9843,48700.0
2012-04-30 11:50:00,72.59,72.72,72.56,72.69,42900.0,53.9843,54.081,53.962,54.0587,42900.0
2012-04-30 12:00:00,72.69,72.76,72.55,72.57,37200.0,54.0587,54.1108,53.9546,53.9695,37200.0
2012-04-30 12:10:00,72.56,72.61,72.55,72.57,25200.0,53.962,53.9992,53.9546,53.9695,25200.0
2012-04-30 12:20:00,72.58,72.74,72.57,72.7,26600.0,53.9769,54.0959,53.9695,54.0661,26600.0
2012-04-30 12:30:00,72.71,72.81,72.67,72.77,78400.0,54.0736,54.1479,54.0438,54.1182,78400.0
2012-04-30 12:40:00,72.74,72.8,72.72,72.8,14000.0,54.0959,54.1405,54.081,54.1405,14000.0
2012-04-30 12:50:00,72.8,72.95,72.8,72.9,65200.0,54.1405,54.2521,54.1405,54.2149,65200.0
2012-04-30 13:00:00,72.91,72.96,72.9,72.92,20400.0,54.2223,54.2595,54.2149,54.2297,20400.0
2012-04-30 13:10:00,72.91,72.94,72.91,72.92,15500.0,54.2223,54.2446,54.2223,54.2297,15500.0
2012-04-30 13:20:00,72.91,72.93,72.89,72.93,29600.0,54.2223,54.2372,54.2074,54.2372,29600.0
2012-04-30 13:30:00,72.93,72.95,72.87,72.92,55000.0,54.2372,54.2521,54.1926,54.2297,55000.0
2012-04-30 13:40:00,72.91,72.94,72.88,72.92,26300.0,54.2223,54.2446,54.2,54.2297,26300.0
2012-04-30 13:50:00,72.92,72.92,72.85,72.87,25700.0,54.2297,54.2297,54.1777,54.1926,25700.0
2012-04-30 14:00:00,72.87,72.87,72.76,72.77,22500.0,54.1926,54.1926,54.1108,54.1182,22500.0
2012-04-30 14:10:00,72.77,72.77,72.7,72.77,32100.0,54.1182,54.1182,54.0661,54.1182,32100.0
2012-04-30 14:20:00,72.76,72.82,72.76,72.79,23400.0,54.1108,54.1554,54.1108,54.1331,23400.0
2012-04-30 14:30:00,72.77,72.85,72.76,72.83,41100.0,54.1182,54.1777,54.1108,54.1628,41100.0
2012-04-30 14:40:00,72.84,72.87,72.84,72.85,18100.0,54.1703,54.1926,54.1703,54.1777,18100.0
2012-04-30 14:50:00,72.85,72.98,72.83,72.96,34700.0,54.1777,54.2744,54.1628,54.2595,34700.0
2012-04-30 15:00:00,72.96,73.0,72.92,72.94,41200.0,54.2595,54.2892,54.2297,54.2446,41200.0
2012-04-30 15:10:00,72.95,72.97,72.89,72.93,45500.0,54.2521,54.2669,54.2074,54.2372,45500.0
2012-04-30 15:20:00,72.93,72.96,72.89,72.89,30300.0,54.2372,54.2595,54.2074,54.2074,30300.0
2012-04-30 15:30:00,72.89,72.97,72.89,72.96,42400.0,54.2074,54.2669,54.2074,54.2595,42400.0
2012-04-30 15:40:00,72.97,73.02,72.84,72.85,84300.0,54.2669,54.3041,54.1703,54.1777,84300.0
2012-04-30 15:50:00,72.85,72.92,72.82,72.89,130700.0,54.1777,54.2297,54.1554,54.2074,130700.0
2012-05-01 09:30:00,72.94,73.57,72.87,73.55,75000.0,54.2446,54.7131,54.1926,54.6983,75000.0
2012-05-01 09:40:00,73.55,73.6,73.32,73.37,66000.0,54.6983,54.7355,54.5272,54.5644,66000.0
2012-05-01 09:50:00,73.34,73.44,73.25,73.37,98800.0,54.5421,54.6165,54.4752,54.5644,98800.0
2012-05-01 10:00:00,73.39,74.31,73.38,74.3,115700.0,54.5793,55.2635,54.5718,55.256,115700.0
2012-05-01 10:10:00,74.32,74.44,74.25,74.42,74800.0,55.2709,55.3602,55.2189,55.3453,74800.0
2012-05-01 10:20:00,74.42,74.58,74.4,74.56,83300.0,55.3453,55.4643,55.3304,55.4494,83300.0
2012-05-01 10:30:00,74.55,74.58,74.41,74.47,90400.0,55.442,55.4643,55.3378,55.3825,90400.0
2012-05-01 10:40:00,74.47,74.53,74.41,74.43,67700.0,55.3825,55.4271,55.3378,55.3527,67700.0
2012-05-01 10:50:00,74.42,74.49,74.38,74.43,84100.0,55.3453,55.3973,55.3155,55.3527,84100.0
2012-05-01 11:00:00,74.42,74.49,74.39,74.46,197900.0,55.3453,55.3973,55.323,55.375,197900.0
2012-05-01 11:10:00,74.47,74.59,74.4,74.52,44500.0,55.3825,55.4717,55.3304,55.4196,44500.0
2012-05-01 11:20:00,74.51,74.77,74.51,74.73,97900.0,55.4122,55.6056,55.4122,55.5758,97900.0
2012-05-01 11:30:00,74.74,74.86,74.71,74.85,64600.0,55.5833,55.6725,55.5609,55.6651,64600.0
2012-05-01 11:40:00,74.84,74.85,74.69,74.78,63000.0,55.6576,55.6651,55.5461,55.613,63000.0
2012-05-01 11:50:00,74.78,74.89,74.75,74.75,55500.0,55.613,55.6948,55.5907,55.5907,55500.0
2012-05-01 12:00:00,74.77,74.78,74.69,74.7,38900.0,55.6056,55.613,55.5461,55.5535,38900.0
2012-05-01 12:10:00,74.72,74.73,74.63,74.71,39400.0,55.5684,55.5758,55.5015,55.5609,39400.0
2012-05-01 12:20:00,74.71,74.8,74.7,74.79,24500.0,55.5609,55.6279,55.5535,55.6204,24500.0
2012-05-01 12:30:00,74.8,74.8,74.75,74.76,21700.0,55.6279,55.6279,55.5907,55.5981,21700.0
2012-05-01 12:40:00,74.76,74.77,74.66,74.7,32600.0,55.5981,55.6056,55.5238,55.5535,32600.0
2012-05-01 12:50:00,74.69,74.76,74.65,74.74,22900.0,55.5461,55.5981,55.5163,55.5833,22900.0
2012-05-01 13:00:00,74.74,74.75,74.65,74.71,20900.0,55.5833,55.5907,55.5163,55.5609,20900.0
2012-05-01 13:10:00,74.71,74.75,74.66,74.72,18900.0,55.5609,55.5907,55.5238,55.5684,18900.0
2012-05-01 13:20:00,74.71,74.71,74.63,74.66,32600.0,55.5609,55.5609,55.5015,55.5238,32600.0
2012-05-01 13:30:00,74.65,74.74,74.62,74.72,22300.0,55.5163,55.5833,55.494,55.5684,22300.0
2012-05-01 13:40:00,74.72,74.73,74.62,74.66,24400.0,55.5684,55.5758,55.494,55.5238,24400.0
2012-05-01 13:50:00,74.65,74.69,74.59,74.63,25800.0,55.5163,55.5461,55.4717,55.5015,25800.0
2012-05-01 14:00:00,74.62,74.73,74.62,74.71,23600.0,55.494,55.5758,55.494,55.5609,23600.0
2012-05-01 14:10:00,74.7,74.75,74.64,74.67,34100.0,55.5535,55.5907,55.5089,55.5312,34100.0
2012-05-01 14:20:00,74.66,74.76,74.59,74.73,56700.0,55.5238,55.5981,55.4717,55.5758,56700.0
2012-05-01 14:30:00,74.71,74.75,74.66,74.7,43300.0,55.5609,55.5907,55.5238,55.5535,43300.0
2012-05-01 14:40:00,74.7,74.72,74.65,74.66,38000.0,55.5535,55.5684,55.5163,55.5238,38000.0
2012-05-01 14:50:00,74.66,74.77,74.63,74.72,90400.0,55.5238,55.6056,55.5015,55.5684,90400.0
2012-05-01 15:00:00,74.72,74.77,74.65,74.69,59000.0,55.5684,55.6056,55.5163,55.5461,59000.0
2012-05-01 15:10:00,74.69,74.7,74.61,74.65,58000.0,55.5461,55.5535,55.4866,55.5163,58000.0
2012-05-01 15:20:00,74.66,74.73,74.59,74.72,97600.0,55.5238,55.5758,55.4717,55.5684,97600.0
2012-05-01 15:30:00,74.73,74.75,74.53,74.59,89700.0,55.5758,55.5907,55.4271,55.4717,89700.0
2012-05-01 15:40:00,74.59,74.63,74.48,74.57,79100.0,55.4717,55.5015,55.3899,55.4568,79100.0
2012-05-01 15:50:00,74.56,74.56,74.34,74.43,132800.0,55.4494,55.4494,55.2858,55.3527,132800.0
2012-05-02 09:30:00,73.53,73.55,73.0,73.27,171000.0,55.032,55.047,54.6354,54.8374,171000.0
2012-05-02 09:40:00,73.26,73.67,73.24,73.57,88100.0,54.83,55.1368,54.815,55.062,88100.0
2012-05-02 09:50:00,73.55,73.98,73.54,73.59,77600.0,55.047,55.3688,55.0395,55.0769,77600.0
2012-05-02 10:00:00,73.61,73.69,73.37,73.61,40600.0,55.0919,55.1518,54.9123,55.0919,40600.0
2012-05-02 10:10:00,73.59,73.64,73.4,73.41,68700.0,55.0769,55.1144,54.9347,54.9422,68700.0
2012-05-02 10:20:00,73.41,73.76,73.35,73.35,103300.0,54.9422,55.2042,54.8973,54.8973,103300.0
2012-05-02 10:30:00,73.33,73.53,73.27,73.48,22200.0,54.8823,55.032,54.8374,54.9946,22200.0
2012-05-02 10:40:00,73.46,73.57,73.44,73.49,27400.0,54.9796,55.062,54.9647,55.0021,27400.0
2012-05-02 10:50:00,73.49,73.79,73.49,73.79,44600.0,55.0021,55.2266,55.0021,55.2266,44600.0
2012-05-02 11:00:00,73.79,73.83,73.7,73.81,42800.0,55.2266,55.2566,55.1593,55.2416,42800.0
2012-05-02 11:10:00,73.82,73.82,73.59,73.61,33200.0,55.2491,55.2491,55.0769,55.0919,33200.0
2012-05-02 11:20:00,73.61,73.62,73.53,73.58,31800.0,55.0919,55.0994,55.032,55.0694,31800.0
2012-05-02 11:30:00,73.58,73.61,73.5,73.59,56300.0,55.0694,55.0919,55.0096,55.0769,56300.0
2012-05-02 11:40:00,73.58,73.59,73.5,73.52,24200.0,55.0694,55.0769,55.0096,55.0245,24200.0
2012-05-02 11:50:00,73.52,73.54,73.48,73.51,37600.0,55.0245,55.0395,54.9946,55.0171,37600.0
2012-05-02 12:00:00,73.5,73.57,73.47,73.53,36300.0,55.0096,55.062,54.9871,55.032,36300.0
2012-05-02 12:10:00,73.56,73.66,73.51,73.65,41300.0,55.0545,55.1293,55.0171,55.1218,41300.0
2012-05-02 12:20:00,73.65,73.72,73.64,73.64,29100.0,55.1218,55.1742,55.1144,55.1144,29100.0
2012-05-02 12:30:00,73.65,73.74,73.57,73.57,32500.0,55.1218,55.1892,55.062,55.062,32500.0
2012-05-02 12:40:00,73.56,73.61,73.46,73.5,25400.0,55.0545,55.0919,54.9796,55.0096,25400.0
2012-05-02 12:50:00,73.5,73.53,73.46,73.49,22400.0,55.0096,55.032,54.9796,55.0021,22400.0
2012-05-02 13:00:00,73.5,73.6,73.47,73.55,46800.0,55.0096,55.0844,54.9871,55.047,46800.0
2012-05-02 13:10:00,73.56,73.58,73.41,73.42,19600.0,55.0545,55.0694,54.9422,54.9497,19600.0
2012-05-02 13:20:00,73.46,73.55,73.46,73.49,72600.0,54.9796,55.047,54.9796,55.0021,72600.0
2012-05-02 13:30:00,73.5,73.63,73.49,73.63,29600.0,55.0096,55.1069,55.0021,55.1069,29600.0
2012-05-02 13:40:00,73.63,73.73,73.62,73.7,18200.0,55.1069,55.1817,55.0994,55.1593,18200.0
2012-05-02 13:50:00,73.7,73.75,73.66,73.74,16000.0,55.1593,55.1967,55.1293,55.1892,16000.0
2012-05-02 14:00:00,73.74,73.87,73.74,73.85,23300.0,55.1892,55.2865,55.1892,55.2715,23300.0
2012-05-02 14:10:00,73.84,73.89,73.8,73.86,46400.0,55.264,55.3015,55.2341,55.279,46400.0
2012-05-02 14:20:00,73.86,73.96,73.81,73.96,24800.0,55.279,55.3539,55.2416,55.3539,24800.0
2012-05-02 14:30:00,73.96,74.0,73.86,73.9,36700.0,55.3539,55.3838,55.279,55.3089,36700.0
2012-05-02 14:40:00,73.9,73.91,73.82,73.84,25600.0,55.3089,55.3164,55.2491,55.264,25600.0
2012-05-02 14:50:00,73.84,73.94,73.84,73.88,27400.0,55.264,55.3389,55.264,55.294,27400.0
2012-05-02 15:00:00,73.9,73.93,73.75,73.75,41200.0,55.3089,55.3314,55.1967,55.1967,41200.0
2012-05-02 15:10:00,73.74,73.81,73.65,73.7,67800.0,55.1892,55.2416,55.1218,55.1593,67800.0
2012-05-02 15:20:00,73.69,73.76,73.63,73.7,80700.0,55.1518,55.2042,55.1069,55.1593,80700.0
2012-05-02 15:30:00,73.7,73.73,73.63,73.73,69000.0,55.1593,55.1817,55.1069,55.1817,69000.0
2012-05-02 15:40:00,73.73,73.84,73.71,73.77,90200.0,55.1817,55.264,55.1667,55.2117,90200.0
2012-05-02 15:50:00,73.77,73.78,73.7,73.72,148100.0,55.2117,55.2191,55.1593,55.1742,148100.0
2012-05-03 09:30:00,73.9,74.0,73.67,73.96,89100.0,55.3089,55.3838,55.1368,55.3539,89100.0
2012-05-03 09:40:00,73.96,74.17,73.87,74.16,47400.0,55.3539,55.511,55.2865,55.5035,47400.0
2012-05-03 09:50:00,74.17,74.31,74.05,74.1,48600.0,55.511,55.6158,55.4212,55.4586,48600.0
2012-05-03 10:00:00,74.12,74.12,73.7,73.82,57700.0,55.4736,55.4736,55.1593,55.2491,57700.0
2012-05-03 10:10:00,73.81,73.87,73.69,73.7,33500.0,55.2416,55.2865,55.1518,55.1593,33500.0
2012-05-03 10:20:00,73.68,73.69,73.5,73.66,24600.0,55.1443,55.1518,55.0096,55.1293,24600.0
2012-05-03 10:30:00,73.65,73.76,73.59,73.68,44600.0,55.1218,55.2042,55.0769,55.1443,44600.0
2012-05-03 10:40:00,73.68,73.75,73.62,73.75,58400.0,55.1443,55.1967,55.0994,55.1967,58400.0
2012-05-03 10:50:00,73.75,74.0,73.73,74.0,37900.0,55.1967,55.3838,55.1817,55.3838,37900.0
2012-05-03 11:00:00,74.01,74.01,73.8,73.9,33500.0,55.3913,55.3913,55.2341,55.3089,33500.0
2012-05-03 11:10:00,73.89,73.94,73.83,73.86,36800.0,55.3015,55.3389,55.2566,55.279,36800.0
2012-05-03 11:20:00,73.84,73.97,73.84,73.91,30300.0,55.264,55.3613,55.264,55.3164,30300.0
2012-05-03 11:30:00,73.93,73.94,73.79,73.85,38000.0,55.3314,55.3389,55.2266,55.2715,38000.0
2012-05-03 11:40:00,73.84,73.84,73.61,73.63,28600.0,55.264,55.264,55.0919,55.1069,28600.0
2012-05-03 11:50:00,73.62,73.65,73.55,73.6,20700.0,55.0994,55.1218,55.047,55.0844,20700.0
2012-05-03 12:00:00,73.6,73.65,73.49,73.57,21200.0,55.0844,55.1218,55.0021,55.062,21200.0
2012-05-03 12:10:00,73.57,73.58,73.45,73.51,18100.0,55.062,55.0694,54.9722,55.0171,18100.0
2012-05-03 12:20:00,73.52,73.52,73.42,73.5,27000.0,55.0245,55.0245,54.9497,55.0096,27000.0
2012-05-03 12:30:00,73.52,73.52,73.42,73.45,35800.0,55.0245,55.0245,54.9497,54.9722,35800.0
2012-05-03 12:40:00,73.44,73.44,73.36,73.37,25000.0,54.9647,54.9647,54.9048,54.9123,25000.0
2012-05-03 12:50:00,73.37,73.4,73.26,73.27,36900.0,54.9123,54.9347,54.83,54.8374,36900.0
2012-05-03 13:00:00,73.28,73.38,73.28,73.36,29700.0,54.8449,54.9198,54.8449,54.9048,29700.0
2012-05-03 13:10:00,73.36,73.36,73.22,73.29,28700.0,54.9048,54.9048,54.8,54.8524,28700.0
2012-05-03 13:20:00,73.3,73.41,73.29,73.4,27300.0,54.8599,54.9422,54.8524,54.9347,27300.0
2012-05-03 13:30:00,73.41,73.42,73.21,73.24,20000.0,54.9422,54.9497,54.7925,54.815,20000.0
2012-05-03 13:40:00,73.24,73.24,72.97,73.04,42200.0,54.815,54.815,54.6129,54.6653,42200.0
2012-05-03 13:50:00,73.05,73.15,73.0,73.08,28300.0,54.6728,54.7476,54.6354,54.6952,28300.0
2012-05-03 14:00:00,73.05,73.15,73.01,73.05,33100.0,54.6728,54.7476,54.6428,54.6728,33100.0
2012-05-03 14:10:00,73.04,73.14,72.97,73.11,42300.0,54.6653,54.7401,54.6129,54.7177,42300.0
2012-05-03 14:20:00,73.11,73.11,72.95,72.95,27800.0,54.7177,54.7177,54.5979,54.5979,27800.0
2012-05-03 14:30:00,72.95,73.03,72.94,72.99,26800.0,54.5979,54.6578,54.5905,54.6279,26800.0
2012-05-03 14:40:00,72.99,72.99,72.82,72.85,50500.0,54.6279,54.6279,54.5006,54.5231,50500.0
2012-05-03 14:50:00,72.85,72.94,72.85,72.91,34200.0,54.5231,54.5905,54.5231,54.568,34200.0
2012-05-03 15:00:00,72.92,73.0,72.89,72.97,59800.0,54.5755,54.6354,54.553,54.6129,59800.0
2012-05-03 15:10:00,72.96,73.05,72.92,73.04,37400.0,54.6054,54.6728,54.5755,54.6653,37400.0
2012-05-03 15:20:00,73.04,73.13,73.04,73.06,55200.0,54.6653,54.7327,54.6653,54.6803,55200.0
2012-05-03 15:30:00,73.07,73.17,73.0,73.0,62100.0,54.6878,54.7626,54.6354,54.6354,62100.0
2012-05-03 15:40:00,73.0,73.09,73.0,73.05,94400.0,54.6354,54.7027,54.6354,54.6728,94400.0
2012-05-03 15:50:00,73.05,73.05,72.95,72.98,132200.0,54.6728,54.6728,54.5979,54.6204,132200.0
2012-05-04 09:30:00,72.6,72.61,72.0,72.17,101200.0,54.336,54.3435,53.8869,54.0142,101200.0
2012-05-04 09:40:00,72.14,72.16,71.88,72.05,60100.0,53.9917,54.0067,53.7971,53.9244,60100.0
2012-05-04 09:50:00,72.05,72.11,71.85,71.88,104800.0,53.9244,53.9693,53.7747,53.7971,104800.0
2012-05-04 10:00:00,71.88,72.14,71.8,72.09,54600.0,53.7971,53.9917,53.7372,53.9543,54600.0
2012-05-04 10:10:00,72.09,72.12,71.83,71.83,73200.0,53.9543,53.9767,53.7597,53.7597,73200.0
2012-05-04 10:20:00,71.84,72.04,71.78,71.93,64700.0,53.7672,53.9169,53.7223,53.8345,64700.0
2012-05-04 10:30:00,71.94,72.02,71.75,71.79,60200.0,53.842,53.9019,53.6998,53.7298,60200.0
2012-05-04 10:40:00,71.79,71.92,71.76,71.86,47300.0,53.7298,53.8271,53.7073,53.7822,47300.0
2012-05-04 10:50:00,71.86,72.17,71.82,72.15,37300.0,53.7822,54.0142,53.7522,53.9992,37300.0
2012-05-04 11:00:00,72.16,72.17,72.01,72.01,61900.0,54.0067,54.0142,53.8944,53.8944,61900.0
2012-05-04 11:10:00,72.03,72.1,71.92,71.94,60000.0,53.9094,53.9618,53.8271,53.842,60000.0
2012-05-04 11:20:00,71.95,71.97,71.88,71.91,39200.0,53.8495,53.8645,53.7971,53.8196,39200.0
2012-05-04 11:30:00,71.91,71.92,71.74,71.74,49800.0,53.8196,53.8271,53.6923,53.6923,49800.0
2012-05-04 11:40:00,71.74,71.77,71.6,71.67,38500.0,53.6923,53.7148,53.5876,53.6399,38500.0
2012-05-04 11:50:00,71.67,71.68,71.57,71.61,43000.0,53.6399,53.6474,53.5651,53.595,43000.0
2012-05-04 12:00:00,71.61,71.76,71.6,71.75,34100.0,53.595,53.7073,53.5876,53.6998,34100.0
2012-05-04 12:10:00,71.76,71.76,71.62,71.67,60100.0,53.7073,53.7073,53.6025,53.6399,60100.0
2012-05-04 12:20:00,71.66,71.68,71.5,71.55,63700.0,53.6325,53.6474,53.5127,53.5501,63700.0
2012-05-04 12:30:00,71.55,71.67,71.45,71.48,78300.0,53.5501,53.6399,53.4753,53.4977,78300.0
2012-05-04 12:40:00,71.48,71.59,71.46,71.55,50500.0,53.4977,53.5801,53.4828,53.5501,50500.0
2012-05-04 12:50:00,71.56,71.64,71.53,71.59,70900.0,53.5576,53.6175,53.5352,53.5801,70900.0
2012-05-04 13:00:00,71.61,71.7,71.6,71.67,57200.0,53.595,53.6624,53.5876,53.6399,57200.0
2012-05-04 13:10:00,71.67,71.72,71.57,71.62,48000.0,53.6399,53.6774,53.5651,53.6025,48000.0
2012-05-04 13:20:00,71.63,71.68,71.57,71.66,33000.0,53.61,53.6474,53.5651,53.6325,33000.0
2012-05-04 13:30:00,71.66,71.71,71.6,71.69,38500.0,53.6325,53.6699,53.5876,53.6549,38500.0
2012-05-04 13:40:00,71.69,71.74,71.66,71.7,30900.0,53.6549,53.6923,53.6325,53.6624,30900.0
2012-05-04 13:50:00,71.7,71.74,71.69,71.69,23400.0,53.6624,53.6923,53.6549,53.6549,23400.0
2012-05-04 14:00:00,71.7,71.71,71.64,71.71,34600.0,53.6624,53.6699,53.6175,53.6699,34600.0
2012-05-04 14:10:00,71.7,71.72,71.66,71.69,28900.0,53.6624,53.6774,53.6325,53.6549,28900.0
2012-05-04 14:20:00,71.69,71.73,71.67,71.69,43900.0,53.6549,53.6849,53.6399,53.6549,43900.0
2012-05-04 14:30:00,71.69,71.71,71.51,71.54,42800.0,53.6549,53.6699,53.5202,53.5427,42800.0
2012-05-04 14:40:00,71.53,71.61,71.49,71.57,53400.0,53.5352,53.595,53.5052,53.5651,53400.0
2012-05-04 14:50:00,71.57,71.71,71.51,71.63,29400.0,53.5651,53.6699,53.5202,53.61,29400.0
2012-05-04 15:00:00,71.65,71.71,71.62,71.69,44500.0,53.625,53.6699,53.6025,53.6549,44500.0
2012-05-04 15:10:00,71.69,71.73,71.65,71.7,58900.0,53.6549,53.6849,53.625,53.6624,58900.0
2012-05-04 15:20:00,71.7,71.76,71.68,71.7,76600.0,53.6624,53.7073,53.6474,53.6624,76600.0
2012-05-04 15:30:00,71.7,71.72,71.63,71.68,97700.0,53.6624,53.6774,53.61,53.6474,97700.0
2012-05-04 15:40:00,71.68,71.75,71.66,71.75,179000.0,53.6474,53.6998,53.6325,53.6998,179000.0
2012-05-04 15:50:00,71.74,71.81,71.62,71.63,338700.0,53.6923,53.7447,53.6025,53.61,338700.0
2012-05-07 09:30:00,71.36,71.8,71.36,71.76,121100.0,53.4079,53.7372,53.4079,53.7073,121100.0
2012-05-07 09:40:00,71.75,71.99,71.71,71.73,77000.0,53.6998,53.8794,53.6699,53.6849,77000.0
2012-05-07 09:50:00,71.76,71.82,71.69,71.75,56800.0,53.7073,53.7522,53.6549,53.6998,56800.0
2012-05-07 10:00:00,71.77,72.0,71.73,71.87,43600.0,53.7148,53.8869,53.6849,53.7896,43600.0
2012-05-07 10:10:00,71.84,71.95,71.74,71.95,30100.0,53.7672,53.8495,53.6923,53.8495,30100.0
2012-05-07 10:20:00,71.95,71.96,71.63,71.63,36500.0,53.8495,53.857,53.61,53.61,36500.0
2012-05-07 10:30:00,71.63,71.72,71.59,71.68,28400.0,53.61,53.6774,53.5801,53.6474,28400.0
2012-05-07 10:40:00,71.68,71.77,71.67,71.73,31800.0,53.6474,53.7148,53.6399,53.6849,31800.0
2012-05-07 10:50:00,71.73,71.74,71.65,71.69,21100.0,53.6849,53.6923,53.625,53.6549,21100.0
2012-05-07 11:00:00,71.69,71.96,71.69,71.96,26100.0,53.6549,53.857,53.6549,53.857,26100.0
2012-05-07 11:10:00,71.95,72.15,71.92,72.15,27900.0,53.8495,53.9992,53.8271,53.9992,27900.0
2012-05-07 11:20:00,72.14,72.18,72.1,72.16,37200.0,53.9917,54.0216,53.9618,54.0067,37200.0
2012-05-07 11:30:00,72.18,72.22,72.12,72.2,23400.0,54.0216,54.0516,53.9767,54.0366,23400.0
2012-05-07 11:40:00,72.21,72.25,72.18,72.25,22700.0,54.0441,54.074,54.0216,54.074,22700.0
2012-05-07 11:50:00,72.25,72.29,72.22,72.28,28200.0,54.074,54.104,54.0516,54.0965,28200.0
2012-05-07 12:00:00,72.27,72.34,72.2,72.34,35600.0,54.089,54.1414,54.0366,54.1414,35600.0
2012-05-07 12:10:00,72.33,72.35,72.27,72.31,26800.0,54.1339,54.1489,54.089,54.1189,26800.0
2012-05-07 12:20:00,72.3,72.38,72.29,72.36,24200.0,54.1115,54.1713,54.104,54.1564,24200.0
2012-05-07 12:30:00,72.37,72.45,72.35,72.44,25000.0,54.1638,54.2237,54.1489,54.2162,25000.0
2012-05-07 12:40:00,72.44,72.49,72.41,72.43,19800.0,54.2162,54.2537,54.1938,54.2088,19800.0
2012-05-07 12:50:00,72.43,72.43,72.32,72.41,15400.0,54.2088,54.2088,54.1264,54.1938,15400.0
2012-05-07 13:00:00,72.42,72.43,72.31,72.31,20300.0,54.2013,54.2088,54.1189,54.1189,20300.0
2012-05-07 13:10:00,72.31,72.41,72.26,72.26,85900.0,54.1189,54.1938,54.0815,54.0815,85900.0
2012-05-07 13:20:00,72.29,72.31,72.16,72.16,54400.0,54.104,54.1189,54.0067,54.0067,54400.0
2012-05-07 13:30:00,72.17,72.36,72.17,72.33,15500.0,54.0142,54.1564,54.0142,54.1339,15500.0
2012-05-07 13:40:00,72.33,72.34,72.18,72.2,31100.0,54.1339,54.1414,54.0216,54.0366,31100.0
2012-05-07 13:50:00,72.2,72.27,72.15,72.17,41900.0,54.0366,54.089,53.9992,54.0142,41900.0
2012-05-07 14:00:00,72.18,72.29,72.16,72.21,33400.0,54.0216,54.104,54.0067,54.0441,33400.0
2012-05-07 14:10:00,72.22,72.31,72.18,72.22,33500.0,54.0516,54.1189,54.0216,54.0516,33500.0
2012-05-07 14:20:00,72.23,72.26,72.19,72.24,48600.0,54.0591,54.0815,54.0291,54.0666,48600.0
2012-05-07 14:30:00,72.24,72.24,72.16,72.2,25400.0,54.0666,54.0666,54.0067,54.0366,25400.0
2012-05-07 14:40:00,72.2,72.27,72.18,72.21,19300.0,54.0366,54.089,54.0216,54.0441,19300.0
2012-05-07 14:50:00,72.22,72.29,72.19,72.24,27400.0,54.0516,54.104,54.0291,54.0666,27400.0
2012-05-07 15:00:00,72.25,72.31,72.18,72.19,29500.0,54.074,54.1189,54.0216,54.0291,29500.0
2012-05-07 15:10:00,72.2,72.25,72.16,72.18,47500.0,54.0366,54.074,54.0067,54.0216,47500.0
2012-05-07 15:20:00,72.17,72.25,72.06,72.14,54200.0,54.0142,54.074,53.9318,53.9917,54200.0
2012-05-07 15:30:00,72.13,72.25,72.09,72.15,45900.0,53.9842,54.074,53.9543,53.9992,45900.0
2012-05-07 15:40:00,72.14,72.17,71.99,72.15,140000.0,53.9917,54.0142,53.8794,53.9992,140000.0
2012-05-07 15:50:00,72.14,72.14,71.92,71.99,97600.0,53.9917,53.9917,53.8271,53.8794,97600.0
2012-05-08 09:30:00,71.5,71.63,70.97,71.13,146600.0,53.5127,53.61,53.116,53.2358,146600.0
2012-05-08 09:40:00,71.13,71.47,71.08,71.27,78400.0,53.2358,53.4903,53.1984,53.3406,78400.0
2012-05-08 09:50:00,71.26,71.36,70.9,71.09,142700.0,53.3331,53.4079,53.0637,53.2059,142700.0
2012-05-08 10:00:00,71.1,71.1,70.89,70.92,88300.0,53.2133,53.2133,53.0562,53.0786,88300.0
2012-05-08 10:10:00,70.94,71.1,70.83,71.02,73300.0,53.0936,53.2133,53.0113,53.1535,73300.0
2012-05-08 10:20:00,71.02,71.06,70.87,70.92,57500.0,53.1535,53.1834,53.0412,53.0786,57500.0
2012-05-08 10:30:00,70.92,70.92,70.61,70.86,71200.0,53.0786,53.0786,52.8466,53.0337,71200.0
2012-05-08 10:40:00,70.86,70.91,70.72,70.8,42900.0,53.0337,53.0711,52.9289,52.9888,42900.0
2012-05-08 10:50:00,70.78,70.89,70.7,70.75,47700.0,52.9738,53.0562,52.914,52.9514,47700.0
2012-05-08 11:00:00,70.74,70.79,70.63,70.67,69000.0,52.9439,52.9813,52.8616,52.8915,69000.0
2012-05-08 11:10:00,70.68,70.68,70.5,70.58,81300.0,52.899,52.899,52.7643,52.8242,81300.0
2012-05-08 11:20:00,70.58,70.59,70.5,70.56,127600.0,52.8242,52.8316,52.7643,52.8092,127600.0
2012-05-08 11:30:00,70.55,70.58,70.5,70.55,87300.0,52.8017,52.8242,52.7643,52.8017,87300.0
2012-05-08 11:40:00,70.56,70.56,70.37,70.48,147200.0,52.8092,52.8092,52.667,52.7493,147200.0
2012-05-08 11:50:00,70.49,70.57,70.45,70.53,113300.0,52.7568,52.8167,52.7269,52.7867,113300.0
2012-05-08 12:00:00,70.52,70.53,70.39,70.47,44400.0,52.7793,52.7867,52.682,52.7418,44400.0
2012-05-08 12:10:00,70.47,70.49,70.35,70.4,89300.0,52.7418,52.7568,52.652,52.6894,89300.0
2012-05-08 12:20:00,70.4,70.4,70.13,70.16,87300.0,52.6894,52.6894,52.4874,52.5098,87300.0
2012-05-08 12:30:00,70.17,70.27,70.12,70.27,74300.0,52.5173,52.5921,52.4799,52.5921,74300.0
2012-05-08 12:40:00,70.27,70.35,70.17,70.23,62500.0,52.5921,52.652,52.5173,52.5622,62500.0
2012-05-08 12:50:00,70.22,70.3,70.14,70.18,57700.0,52.5547,52.6146,52.4949,52.5248,57700.0
2012-05-08 13:00:00,70.18,70.21,70.08,70.2,82500.0,52.5248,52.5472,52.4499,52.5398,82500.0
2012-05-08 13:10:00,70.2,70.21,70.09,70.15,58400.0,52.5398,52.5472,52.4574,52.5023,58400.0
2012-05-08 13:20:00,70.15,70.2,70.04,70.08,145800.0,52.5023,52.5398,52.42,52.4499,145800.0
2012-05-08 13:30:00,70.1,70.24,70.09,70.14,105500.0,52.4649,52.5697,52.4574,52.4949,105500.0
2012-05-08 13:40:00,70.14,70.17,70.06,70.09,82300.0,52.4949,52.5173,52.435,52.4574,82300.0
2012-05-08 13:50:00,70.1,70.14,70.0,70.06,92800.0,52.4649,52.4949,52.3901,52.435,92800.0
2012-05-08 14:00:00,70.07,70.11,70.0,70.02,106800.0,52.4425,52.4724,52.3901,52.405,106800.0
2012-05-08 14:10:00,70.03,70.07,69.96,69.99,78900.0,52.4125,52.4425,52.3601,52.3826,78900.0
2012-05-08 14:20:00,69.99,70.05,69.97,70.01,143100.0,52.3826,52.4275,52.3676,52.3976,143100.0
2012-05-08 14:30:00,70.01,70.21,69.99,70.15,192900.0,52.3976,52.5472,52.3826,52.5023,192900.0
2012-05-08 14:40:00,70.17,70.23,70.04,70.08,96200.0,52.5173,52.5622,52.42,52.4499,96200.0
2012-05-08 14:50:00,70.08,70.3,70.08,70.25,87400.0,52.4499,52.6146,52.4499,52.5772,87400.0
2012-05-08 15:00:00,70.26,70.28,70.21,70.25,209300.0,52.5847,52.5996,52.5472,52.5772,209300.0
2012-05-08 15:10:00,70.26,70.27,70.17,70.27,219500.0,52.5847,52.5921,52.5173,52.5921,219500.0
2012-05-08 15:20:00,70.26,70.33,70.18,70.31,211900.0,52.5847,52.6371,52.5248,52.6221,211900.0
2012-05-08 15:30:00,70.31,70.33,70.25,70.3,195600.0,52.6221,52.6371,52.5772,52.6146,195600.0
2012-05-08 15:40:00,70.3,70.33,70.25,70.27,284000.0,52.6146,52.6371,52.5772,52.5921,284000.0
2012-05-08 15:50:00,70.27,70.35,70.23,70.23,437300.0,52.5921,52.652,52.5622,52.5622,437300.0
2012-05-09 09:30:00,69.57,69.69,69.29,69.39,268000.0,52.0682,52.1581,51.8587,51.9335,268000.0
2012-05-09 09:40:00,69.4,69.62,69.38,69.51,204400.0,51.941,52.1057,51.926,52.0233,204400.0
2012-05-09 09:50:00,69.51,69.68,69.41,69.68,93600.0,52.0233,52.1506,51.9485,52.1506,93600.0
2012-05-09 10:00:00,69.68,69.94,69.63,69.68,85800.0,52.1506,52.3452,52.1132,52.1506,85800.0
2012-05-09 10:10:00,69.69,69.73,69.38,69.47,109000.0,52.1581,52.188,51.926,51.9934,109000.0
2012-05-09 10:20:00,69.47,69.49,69.04,69.05,104500.0,51.9934,52.0084,51.6716,51.6791,104500.0
2012-05-09 10:30:00,69.05,69.57,69.02,69.54,90700.0,51.6791,52.0682,51.6566,52.0458,90700.0
2012-05-09 10:40:00,69.54,69.57,69.41,69.53,85000.0,52.0458,52.0682,51.9485,52.0383,85000.0
2012-05-09 10:50:00,69.54,69.63,69.41,69.61,57300.0,52.0458,52.1132,51.9485,52.0982,57300.0
2012-05-09 11:00:00,69.6,69.66,69.51,69.55,63500.0,52.0907,52.1356,52.0233,52.0533,63500.0
2012-05-09 11:10:00,69.56,69.93,69.56,69.85,84100.0,52.0608,52.3377,52.0608,52.2778,84100.0
2012-05-09 11:20:00,69.85,69.99,69.84,69.94,74100.0,52.2778,52.3826,52.2703,52.3452,74100.0
2012-05-09 11:30:00,69.96,70.04,69.94,70.02,106100.0,52.3601,52.42,52.3452,52.405,106100.0
2012-05-09 11:40:00,70.03,70.05,69.95,69.99,51300.0,52.4125,52.4275,52.3527,52.3826,51300.0
2012-05-09 11:50:00,69.99,70.0,69.79,69.85,47800.0,52.3826,52.3901,52.2329,52.2778,47800.0
2012-05-09 12:00:00,69.86,69.88,69.53,69.53,90200.0,52.2853,52.3003,52.0383,52.0383,90200.0
2012-05-09 12:10:00,69.53,69.59,69.44,69.46,101500.0,52.0383,52.0832,51.971,51.9859,101500.0
2012-05-09 12:20:00,69.46,69.49,69.24,69.29,102200.0,51.9859,52.0084,51.8213,51.8587,102200.0
2012-05-09 12:30:00,69.28,69.28,69.08,69.14,54400.0,51.8512,51.8512,51.7015,51.7464,54400.0
2012-05-09 12:40:00,69.15,69.3,69.09,69.29,45900.0,51.7539,51.8662,51.709,51.8587,45900.0
2012-05-09 12:50:00,69.29,69.4,69.26,69.4,30500.0,51.8587,51.941,51.8362,51.941,30500.0
2012-05-09 13:00:00,69.4,69.59,69.4,69.49,84400.0,51.941,52.0832,51.941,52.0084,84400.0
2012-05-09 13:10:00,69.49,69.49,69.33,69.33,79600.0,52.0084,52.0084,51.8886,51.8886,79600.0
2012-05-09 13:20:00,69.33,69.53,69.27,69.29,145400.0,51.8886,52.0383,51.8437,51.8587,145400.0
2012-05-09 13:30:00,69.29,69.43,69.2,69.2,116400.0,51.8587,51.9635,51.7913,51.7913,116400.0
2012-05-09 13:40:00,69.2,69.4,69.2,69.34,71500.0,51.7913,51.941,51.7913,51.8961,71500.0
2012-05-09 13:50:00,69.36,69.41,69.28,69.28,57900.0,51.9111,51.9485,51.8512,51.8512,57900.0
2012-05-09 14:00:00,69.29,69.31,69.14,69.15,83400.0,51.8587,51.8737,51.7464,51.7539,83400.0
2012-05-09 14:10:00,69.16,69.18,68.96,68.96,98900.0,51.7614,51.7764,51.6117,51.6117,98900.0
2012-05-09 14:20:00,68.98,69.03,68.9,69.03,94300.0,51.6267,51.6641,51.5668,51.6641,94300.0
2012-05-09 14:30:00,69.03,69.04,68.86,68.89,77900.0,51.6641,51.6716,51.5369,51.5593,77900.0
2012-05-09 14:40:00,68.89,69.0,68.89,68.92,88500.0,51.5593,51.6416,51.5593,51.5818,88500.0
2012-05-09 14:50:00,68.93,69.0,68.71,68.72,98000.0,51.5893,51.6416,51.4246,51.4321,98000.0
2012-05-09 15:00:00,68.72,68.73,68.5,68.51,300600.0,51.4321,51.4396,51.2674,51.2749,300600.0
2012-05-09 15:10:00,68.52,68.57,68.38,68.44,233000.0,51.2824,51.3198,51.1776,51.2225,233000.0
2012-05-09 15:20:00,68.45,68.63,68.44,68.48,189400.0,51.23,51.3647,51.2225,51.2525,189400.0
2012-05-09 15:30:00,68.48,68.58,68.44,68.49,333000.0,51.2525,51.3273,51.2225,51.2599,333000.0
2012-05-09 15:40:00,68.49,68.66,68.46,68.59,204500.0,51.2599,51.3872,51.2375,51.3348,204500.0
2012-05-09 15:50:00,68.59,68.6,68.3,68.38,417600.0,51.3348,51.3423,51.1177,51.1776,417600.0
2012-05-10 09:30:00,68.87,69.13,68.85,69.0,202200.0,51.5443,51.7389,51.5294,51.6416,202200.0
2012-05-10 09:40:00,68.96,69.0,68.54,68.82,199300.0,51.6117,51.6416,51.2974,51.5069,199300.0
2012-05-10 09:50:00,68.83,69.07,68.78,68.95,114400.0,51.5144,51.694,51.477,51.6042,114400.0
2012-05-10 10:00:00,68.95,69.22,68.86,69.09,95100.0,51.6042,51.8063,51.5369,51.709,95100.0
2012-05-10 10:10:00,69.11,69.22,68.96,69.04,70700.0,51.724,51.8063,51.6117,51.6716,70700.0
2012-05-10 10:20:00,69.05,69.14,68.82,68.91,104700.0,51.6791,51.7464,51.5069,51.5743,104700.0
2012-05-10 10:30:00,68.89,68.91,68.79,68.83,51800.0,51.5593,51.5743,51.4845,51.5144,51800.0
2012-05-10 10:40:00,68.84,68.88,68.77,68.83,61800.0,51.5219,51.5518,51.4695,51.5144,61800.0
2012-05-10 10:50:00,68.83,68.83,68.52,68.56,53900.0,51.5144,51.5144,51.2824,51.3123,53900.0
2012-05-10 11:00:00,68.58,68.58,68.41,68.41,75500.0,51.3273,51.3273,51.2001,51.2001,75500.0
2012-05-10 11:10:00,68.41,68.5,68.4,68.5,60800.0,51.2001,51.2674,51.1926,51.2674,60800.0
2012-05-10 11:20:00,68.5,68.75,68.49,68.67,88600.0,51.2674,51.4545,51.2599,51.3947,88600.0
2012-05-10 11:30:00,68.67,68.71,68.57,68.62,90200.0,51.3947,51.4246,51.3198,51.3572,90200.0
2012-05-10 11:40:00,68.62,68.64,68.39,68.42,48700.0,51.3572,51.3722,51.1851,51.2076,48700.0
2012-05-10 11:50:00,68.44,68.49,68.4,68.44,26200.0,51.2225,51.2599,51.1926,51.2225,26200.0
2012-05-10 12:00:00,68.44,68.56,68.39,68.55,74200.0,51.2225,51.3123,51.1851,51.3048,74200.0
2012-05-10 12:10:00,68.55,68.71,68.54,68.68,86800.0,51.3048,51.4246,51.2974,51.4021,86800.0
2012-05-10 12:20:00,68.67,68.73,68.64,68.68,61600.0,51.3947,51.4396,51.3722,51.4021,61600.0
2012-05-10 12:30:00,68.67,68.86,68.67,68.82,49900.0,51.3947,51.5369,51.3947,51.5069,49900.0
2012-05-10 12:40:00,68.83,68.83,68.72,68.77,61100.0,51.5144,51.5144,51.4321,51.4695,61100.0
2012-05-10 12:50:00,68.76,68.81,68.69,68.78,67600.0,51.462,51.4994,51.4096,51.477,67600.0
2012-05-10 13:00:00,68.8,68.82,68.67,68.76,77600.0,51.492,51.5069,51.3947,51.462,77600.0
2012-05-10 13:10:00,68.75,68.84,68.71,68.84,41800.0,51.4545,51.5219,51.4246,51.5219,41800.0
2012-05-10 13:20:00,68.83,68.87,68.8,68.82,31000.0,51.5144,51.5443,51.492,51.5069,31000.0
2012-05-10 13:30:00,68.83,68.89,68.8,68.81,40600.0,51.5144,51.5593,51.492,51.4994,40600.0
2012-05-10 13:40:00,68.81,68.86,68.78,68.84,66600.0,51.4994,51.5369,51.477,51.5219,66600.0
2012-05-10 13:50:00,68.83,68.86,68.72,68.75,37700.0,51.5144,51.5369,51.4321,51.4545,37700.0
2012-05-10 14:00:00,68.74,68.77,68.7,68.71,28800.0,51.4471,51.4695,51.4171,51.4246,28800.0
2012-05-10 14:10:00,68.71,68.79,68.62,68.68,40100.0,51.4246,51.4845,51.3572,51.4021,40100.0
2012-05-10 14:20:00,68.69,68.69,68.58,68.59,63800.0,51.4096,51.4096,51.3273,51.3348,63800.0
2012-05-10 14:30:00,68.59,68.61,68.52,68.53,55700.0,51.3348,51.3498,51.2824,51.2899,55700.0
2012-05-10 14:40:00,68.54,68.6,68.52,68.52,43000.0,51.2974,51.3423,51.2824,51.2824,43000.0
2012-05-10 14:50:00,68.52,68.52,68.46,68.49,41000.0,51.2824,51.2824,51.2375,51.2599,41000.0
2012-05-10 15:00:00,68.48,68.61,68.47,68.53,76600.0,51.2525,51.3498,51.245,51.2899,76600.0
2012-05-10 15:10:00,68.54,68.56,68.47,68.51,139400.0,51.2974,51.3123,51.245,51.2749,139400.0
2012-05-10 15:20:00,68.5,68.52,68.45,68.51,58900.0,51.2674,51.2824,51.23,51.2749,58900.0
2012-05-10 15:30:00,68.51,68.52,68.37,68.38,105300.0,51.2749,51.2824,51.1701,51.1776,105300.0
2012-05-10 15:40:00,68.39,68.44,68.03,68.13,189200.0,51.1851,51.2225,50.9157,50.9905,189200.0
2012-05-10 15:50:00,68.14,68.18,68.03,68.18,286100.0,50.998,51.0279,50.9157,51.0279,286100.0
2012-05-11 09:30:00,67.84,68.36,67.84,68.36,133000.0,50.7735,51.1626,50.7735,51.1626,133000.0
2012-05-11 09:40:00,68.37,68.8,68.36,68.7,102400.0,51.1701,51.492,51.1626,51.4171,102400.0
2012-05-11 09:50:00,68.71,68.9,68.56,68.59,63900.0,51.4246,51.5668,51.3123,51.3348,63900.0
2012-05-11 10:00:00,68.57,69.07,68.57,68.74,92900.0,51.3198,51.694,51.3198,51.4471,92900.0
2012-05-11 10:10:00,68.75,68.92,68.73,68.87,81500.0,51.4545,51.5818,51.4396,51.5443,81500.0
2012-05-11 10:20:00,68.86,68.98,68.77,68.81,45700.0,51.5369,51.6267,51.4695,51.4994,45700.0
2012-05-11 10:30:00,68.82,69.04,68.81,69.04,42400.0,51.5069,51.6716,51.4994,51.6716,42400.0
2012-05-11 10:40:00,69.04,69.16,68.99,69.04,23900.0,51.6716,51.7614,51.6342,51.6716,23900.0
2012-05-11 10:50:00,69.03,69.06,68.95,69.01,30900.0,51.6641,51.6865,51.6042,51.6491,30900.0
2012-05-11 11:00:00,69.0,69.03,68.84,68.96,29100.0,51.6416,51.6641,51.5219,51.6117,29100.0
2012-05-11 11:10:00,68.97,69.11,68.96,69.1,49700.0,51.6192,51.724,51.6117,51.7165,49700.0
2012-05-11 11:20:00,69.1,69.13,69.01,69.06,30100.0,51.7165,51.7389,51.6491,51.6865,30100.0
2012-05-11 11:30:00,69.06,69.13,69.03,69.04,21600.0,51.6865,51.7389,51.6641,51.6716,21600.0
2012-05-11 11:40:00,69.03,69.03,68.89,68.94,24100.0,51.6641,51.6641,51.5593,51.5967,24100.0
2012-05-11 11:50:00,68.95,68.98,68.89,68.98,18000.0,51.6042,51.6267,51.5593,51.6267,18000.0
2012-05-11 12:00:00,68.97,69.05,68.92,69.02,21500.0,51.6192,51.6791,51.5818,51.6566,21500.0
2012-05-11 12:10:00,69.03,69.12,68.96,68.96,50300.0,51.6641,51.7315,51.6117,51.6117,50300.0
2012-05-11 12:20:00,68.96,69.06,68.92,69.01,17200.0,51.6117,51.6865,51.5818,51.6491,17200.0
2012-05-11 12:30:00,69.0,69.12,68.99,69.11,17400.0,51.6416,51.7315,51.6342,51.724,17400.0
2012-05-11 12:40:00,69.1,69.23,69.09,69.22,20400.0,51.7165,51.8138,51.709,51.8063,20400.0
2012-05-11 12:50:00,69.22,69.24,69.07,69.14,24200.0,51.8063,51.8213,51.694,51.7464,24200.0
2012-05-11 13:00:00,69.13,69.13,68.95,68.95,17800.0,51.7389,51.7389,51.6042,51.6042,17800.0
2012-05-11 13:10:00,68.94,68.95,68.84,68.9,63100.0,51.5967,51.6042,51.5219,51.5668,63100.0
2012-05-11 13:20:00,68.9,68.95,68.84,68.95,28500.0,51.5668,51.6042,51.5219,51.6042,28500.0
2012-05-11 13:30:00,68.95,69.17,68.95,69.07,43400.0,51.6042,51.7689,51.6042,51.694,43400.0
2012-05-11 13:40:00,69.05,69.08,68.98,69.0,25600.0,51.6791,51.7015,51.6267,51.6416,25600.0
2012-05-11 13:50:00,68.99,69.02,68.9,68.96,27900.0,51.6342,51.6566,51.5668,51.6117,27900.0
2012-05-11 14:00:00,68.94,68.98,68.73,68.81,56000.0,51.5967,51.6267,51.4396,51.4994,56000.0
2012-05-11 14:10:00,68.81,68.85,68.76,68.83,57900.0,51.4994,51.5294,51.462,51.5144,57900.0
2012-05-11 14:20:00,68.82,68.84,68.75,68.79,35000.0,51.5069,51.5219,51.4545,51.4845,35000.0
2012-05-11 14:30:00,68.8,68.83,68.74,68.76,32800.0,51.492,51.5144,51.4471,51.462,32800.0
2012-05-11 14:40:00,68.76,68.81,68.75,68.76,29300.0,51.462,51.4994,51.4545,51.462,29300.0
2012-05-11 14:50:00,68.75,68.82,68.71,68.77,47700.0,51.4545,51.5069,51.4246,51.4695,47700.0
2012-05-11 15:00:00,68.78,68.82,68.65,68.66,83400.0,51.477,51.5069,51.3797,51.3872,83400.0
2012-05-11 15:10:00,68.65,68.68,68.62,68.67,111500.0,51.3797,51.4021,51.3572,51.3947,111500.0
2012-05-11 15:20:00,68.67,68.69,68.63,68.68,93100.0,51.3947,51.4096,51.3647,51.4021,93100.0
2012-05-11 15:30:00,68.67,68.7,68.6,68.68,100700.0,51.3947,51.4171,51.3423,51.4021,100700.0
2012-05-11 15:40:00,68.68,68.68,68.52,68.54,121000.0,51.4021,51.4021,51.2824,51.2974,121000.0
2012-05-11 15:50:00,68.53,68.57,68.39,68.44,255600.0,51.2899,51.3198,51.1851,51.2225,255600.0
2012-05-14 09:30:00,67.72,67.89,67.61,67.74,63000.0,50.6837,50.8109,50.6013,50.6986,63000.0
2012-05-14 09:40:00,67.73,67.74,67.51,67.61,52600.0,50.6911,50.6986,50.5265,50.6013,52600.0
2012-05-14 09:50:00,67.58,68.07,67.55,67.98,25600.0,50.5789,50.9456,50.5564,50.8782,25600.0
2012-05-14 10:00:00,67.98,68.2,67.96,68.08,51000.0,50.8782,51.0429,50.8633,50.9531,51000.0
2012-05-14 10:10:00,68.08,68.12,67.9,68.04,43900.0,50.9531,50.983,50.8184,50.9231,43900.0
2012-05-14 10:20:00,68.01,68.04,67.79,67.85,22400.0,50.9007,50.9231,50.736,50.7809,22400.0
2012-05-14 10:30:00,67.84,68.08,67.83,67.99,18700.0,50.7735,50.9531,50.766,50.8857,18700.0
2012-05-14 10:40:00,67.99,68.2,67.95,68.19,34100.0,50.8857,51.0429,50.8558,51.0354,34100.0
2012-05-14 10:50:00,68.18,68.36,68.17,68.23,28100.0,51.0279,51.1626,51.0204,51.0654,28100.0
2012-05-14 11:00:00,68.22,68.25,68.01,68.08,159500.0,51.0579,51.0803,50.9007,50.9531,159500.0
2012-05-14 11:10:00,68.09,68.15,68.0,68.09,18200.0,50.9606,51.0055,50.8932,50.9606,18200.0
2012-05-14 11:20:00,68.1,68.43,68.05,68.35,54900.0,50.9681,51.215,50.9306,51.1552,54900.0
2012-05-14 11:30:00,68.34,68.42,68.32,68.4,27300.0,51.1477,51.2076,51.1327,51.1926,27300.0
2012-05-14 11:40:00,68.42,68.42,68.33,68.37,31000.0,51.2076,51.2076,51.1402,51.1701,31000.0
2012-05-14 11:50:00,68.36,68.46,68.36,68.41,17700.0,51.1626,51.2375,51.1626,51.2001,17700.0
2012-05-14 12:00:00,68.42,68.46,68.4,68.4,19700.0,51.2076,51.2375,51.1926,51.1926,19700.0
2012-05-14 12:10:00,68.4,68.42,68.32,68.36,95400.0,51.1926,51.2076,51.1327,51.1626,95400.0
2012-05-14 12:20:00,68.33,68.45,68.3,68.42,30200.0,51.1402,51.23,51.1177,51.2076,30200.0
2012-05-14 12:30:00,68.44,68.45,68.32,68.32,70600.0,51.2225,51.23,51.1327,51.1327,70600.0
2012-05-14 12:40:00,68.31,68.38,68.31,68.32,8200.0,51.1252,51.1776,51.1252,51.1327,8200.0
2012-05-14 12:50:00,68.34,68.39,68.3,68.33,12600.0,51.1477,51.1851,51.1177,51.1402,12600.0
2012-05-14 13:00:00,68.33,68.37,68.31,68.34,11600.0,51.1402,51.1701,51.1252,51.1477,11600.0
2012-05-14 13:10:00,68.34,68.37,68.21,68.25,24700.0,51.1477,51.1701,51.0504,51.0803,24700.0
2012-05-14 13:20:00,68.24,68.38,68.23,68.37,19100.0,51.0728,51.1776,51.0654,51.1701,19100.0
2012-05-14 13:30:00,68.38,68.52,68.33,68.52,25800.0,51.1776,51.2824,51.1402,51.2824,25800.0
2012-05-14 13:40:00,68.5,68.52,68.46,68.51,12400.0,51.2674,51.2824,51.2375,51.2749,12400.0
2012-05-14 13:50:00,68.52,68.7,68.51,68.64,25700.0,51.2824,51.4171,51.2749,51.3722,25700.0
2012-05-14 14:00:00,68.66,68.71,68.57,68.58,50600.0,51.3872,51.4246,51.3198,51.3273,50600.0
2012-05-14 14:10:00,68.58,68.59,68.42,68.42,19800.0,51.3273,51.3348,51.2076,51.2076,19800.0
2012-05-14 14:20:00,68.4,68.51,68.4,68.5,11600.0,51.1926,51.2749,51.1926,51.2674,11600.0
2012-05-14 14:30:00,68.52,68.55,68.37,68.44,44600.0,51.2824,51.3048,51.1701,51.2225,44600.0
2012-05-14 14:40:00,68.42,68.43,68.37,68.39,23400.0,51.2076,51.215,51.1701,51.1851,23400.0
2012-05-14 14:50:00,68.39,68.47,68.23,68.26,36000.0,51.1851,51.245,51.0654,51.0878,36000.0
2012-05-14 15:00:00,68.28,68.28,68.03,68.21,71100.0,51.1028,51.1028,50.9157,51.0504,71100.0
2012-05-14 15:10:00,68.23,68.35,68.23,68.33,42500.0,51.0654,51.1552,51.0654,51.1402,42500.0
2012-05-14 15:20:00,68.32,68.32,68.23,68.25,71800.0,51.1327,51.1327,51.0654,51.0803,71800.0
2012-05-14 15:30:00,68.24,68.32,68.23,68.24,71000.0,51.0728,51.1327,51.0654,51.0728,71000.0
2012-05-14 15:40:00,68.23,68.24,68.02,68.1,54200.0,51.0654,51.0728,50.9082,50.9681,54200.0
2012-05-14 15:50:00,68.1,68.13,67.99,68.01,159200.0,50.9681,50.9905,50.8857,50.9007,159200.0
2012-05-15 09:30:00,67.98,68.41,67.62,68.3,47300.0,50.8782,51.2001,50.6088,51.1177,47300.0
2012-05-15 09:40:00,68.3,68.36,67.99,68.18,26800.0,51.1177,51.1626,50.8857,51.0279,26800.0
2012-05-15 09:50:00,68.21,68.27,68.11,68.14,22700.0,51.0504,51.0953,50.9755,50.998,22700.0
2012-05-15 10:00:00,68.16,68.47,68.16,68.47,53900.0,51.013,51.245,51.013,51.245,53900.0
2012-05-15 10:10:00,68.45,68.5,68.43,68.46,71000.0,51.23,51.2674,51.215,51.2375,71000.0
2012-05-15 10:20:00,68.45,68.55,68.36,68.41,42300.0,51.23,51.3048,51.1626,51.2001,42300.0
2012-05-15 10:30:00,68.4,68.4,68.23,68.28,17200.0,51.1926,51.1926,51.0654,51.1028,17200.0
2012-05-15 10:40:00,68.29,68.29,68.11,68.14,41200.0,51.1103,51.1103,50.9755,50.998,41200.0
2012-05-15 10:50:00,68.12,68.16,67.97,67.97,43500.0,50.983,51.013,50.8708,50.8708,43500.0
2012-05-15 11:00:00,67.96,67.97,67.89,67.94,28600.0,50.8633,50.8708,50.8109,50.8483,28600.0
2012-05-15 11:10:00,67.93,67.93,67.78,67.85,26200.0,50.8408,50.8408,50.7286,50.7809,26200.0
2012-05-15 11:20:00,67.86,67.95,67.86,67.91,18500.0,50.7884,50.8558,50.7884,50.8259,18500.0
2012-05-15 11:30:00,67.9,68.28,67.87,68.24,29900.0,50.8184,51.1028,50.7959,51.0728,29900.0
2012-05-15 11:40:00,68.24,68.51,68.21,68.49,26400.0,51.0728,51.2749,51.0504,51.2599,26400.0
2012-05-15 11:50:00,68.48,68.5,68.38,68.49,23000.0,51.2525,51.2674,51.1776,51.2599,23000.0
2012-05-15 12:00:00,68.48,68.49,68.35,68.44,25300.0,51.2525,51.2599,51.1552,51.2225,25300.0
2012-05-15 12:10:00,68.43,68.48,68.36,68.41,29700.0,51.215,51.2525,51.1626,51.2001,29700.0
2012-05-15 12:20:00,68.42,68.48,68.31,68.4,27400.0,51.2076,51.2525,51.1252,51.1926,27400.0
2012-05-15 12:30:00,68.4,68.45,68.36,68.44,31700.0,51.1926,51.23,51.1626,51.2225,31700.0
2012-05-15 12:40:00,68.44,68.51,68.42,68.42,19000.0,51.2225,51.2749,51.2076,51.2076,19000.0
2012-05-15 12:50:00,68.42,68.42,68.3,68.36,34500.0,51.2076,51.2076,51.1177,51.1626,34500.0
2012-05-15 13:00:00,68.36,68.41,68.33,68.34,29800.0,51.1626,51.2001,51.1402,51.1477,29800.0
2012-05-15 13:10:00,68.34,68.37,68.27,68.27,32100.0,51.1477,51.1701,51.0953,51.0953,32100.0
2012-05-15 13:20:00,68.26,68.32,68.26,68.26,34400.0,51.0878,51.1327,51.0878,51.0878,34400.0
2012-05-15 13:30:00,68.25,68.25,68.12,68.2,30100.0,51.0803,51.0803,50.983,51.0429,30100.0
2012-05-15 13:40:00,68.21,68.22,68.11,68.17,19500.0,51.0504,51.0579,50.9755,51.0204,19500.0
2012-05-15 13:50:00,68.18,68.21,68.09,68.09,13700.0,51.0279,51.0504,50.9606,50.9606,13700.0
2012-05-15 14:00:00,68.09,68.21,68.09,68.19,24200.0,50.9606,51.0504,50.9606,51.0354,24200.0
2012-05-15 14:10:00,68.2,68.29,68.2,68.28,68600.0,51.0429,51.1103,51.0429,51.1028,68600.0
2012-05-15 14:20:00,68.29,68.38,68.26,68.33,25600.0,51.1103,51.1776,51.0878,51.1402,25600.0
2012-05-15 14:30:00,68.34,68.39,68.19,68.26,34000.0,51.1477,51.1851,51.0354,51.0878,34000.0
2012-05-15 14:40:00,68.26,68.3,68.22,68.25,60400.0,51.0878,51.1177,51.0579,51.0803,60400.0
2012-05-15 14:50:00,68.24,68.27,68.14,68.22,91900.0,51.0728,51.0953,50.998,51.0579,91900.0
2012-05-15 15:00:00,68.22,68.22,68.07,68.07,72600.0,51.0579,51.0579,50.9456,50.9456,72600.0
2012-05-15 15:10:00,68.08,68.08,67.86,68.01,89400.0,50.9531,50.9531,50.7884,50.9007,89400.0
2012-05-15 15:20:00,68.01,68.14,67.83,67.83,112500.0,50.9007,50.998,50.766,50.766,112500.0
2012-05-15 15:30:00,67.85,68.06,67.84,68.0,64600.0,50.7809,50.9381,50.7735,50.8932,64600.0
2012-05-15 15:40:00,68.0,68.17,67.91,67.94,63000.0,50.8932,51.0204,50.8259,50.8483,63000.0
2012-05-15 15:50:00,67.94,68.01,67.8,67.9,136700.0,50.8483,50.9007,50.7435,50.8184,136700.0
2012-05-16 09:30:00,68.11,68.56,68.01,68.4,74300.0,50.9755,51.3123,50.9007,51.1926,74300.0
2012-05-16 09:40:00,68.4,68.45,68.18,68.44,80400.0,51.1926,51.23,51.0279,51.2225,80400.0
2012-05-16 09:50:00,68.44,68.77,68.39,68.76,122800.0,51.2225,51.4695,51.1851,51.462,122800.0
2012-05-16 10:00:00,68.77,68.87,68.58,68.6,84800.0,51.4695,51.5443,51.3273,51.3423,84800.0
2012-05-16 10:10:00,68.61,68.71,68.5,68.57,66200.0,51.3498,51.4246,51.2674,51.3198,66200.0
2012-05-16 10:20:00,68.55,68.65,68.45,68.48,54900.0,51.3048,51.3797,51.23,51.2525,54900.0
2012-05-16 10:30:00,68.49,68.58,68.47,68.56,62500.0,51.2599,51.3273,51.245,51.3123,62500.0
2012-05-16 10:40:00,68.56,68.75,68.54,68.66,50800.0,51.3123,51.4545,51.2974,51.3872,50800.0
2012-05-16 10:50:00,68.64,68.66,68.37,68.41,35000.0,51.3722,51.3872,51.1701,51.2001,35000.0
2012-05-16 11:00:00,68.42,68.55,68.26,68.41,80600.0,51.2076,51.3048,51.0878,51.2001,80600.0
2012-05-16 11:10:00,68.4,68.54,68.31,68.39,79600.0,51.1926,51.2974,51.1252,51.1851,79600.0
2012-05-16 11:20:00,68.41,68.45,68.26,68.39,49600.0,51.2001,51.23,51.0878,51.1851,49600.0
2012-05-16 11:30:00,68.4,68.46,68.25,68.35,37200.0,51.1926,51.2375,51.0803,51.1552,37200.0
2012-05-16 11:40:00,68.34,68.49,68.28,68.44,109000.0,51.1477,51.2599,51.1028,51.2225,109000.0
2012-05-16 11:50:00,68.46,68.46,68.34,68.38,41500.0,51.2375,51.2375,51.1477,51.1776,41500.0
2012-05-16 12:00:00,68.37,68.39,68.23,68.27,27400.0,51.1701,51.1851,51.0654,51.0953,27400.0
2012-05-16 12:10:00,68.27,68.28,68.19,68.2,20300.0,51.0953,51.1028,51.0354,51.0429,20300.0
2012-05-16 12:20:00,68.22,68.29,68.09,68.2,131800.0,51.0579,51.1103,50.9606,51.0429,131800.0
2012-05-16 12:30:00,68.19,68.3,68.13,68.16,25300.0,51.0354,51.1177,50.9905,51.013,25300.0
2012-05-16 12:40:00,68.16,68.24,68.01,68.15,40000.0,51.013,51.0728,50.9007,51.0055,40000.0
2012-05-16 12:50:00,68.15,68.17,68.02,68.09,15200.0,51.0055,51.0204,50.9082,50.9606,15200.0
2012-05-16 13:00:00,68.07,68.07,67.96,68.01,71600.0,50.9456,50.9456,50.8633,50.9007,71600.0
2012-05-16 13:10:00,68.0,68.04,67.96,68.0,36500.0,50.8932,50.9231,50.8633,50.8932,36500.0
2012-05-16 13:20:00,68.01,68.02,67.95,68.02,29900.0,50.9007,50.9082,50.8558,50.9082,29900.0
2012-05-16 13:30:00,68.0,68.01,67.82,67.88,52200.0,50.8932,50.9007,50.7585,50.8034,52200.0
2012-05-16 13:40:00,67.88,67.88,67.72,67.75,30000.0,50.8034,50.8034,50.6837,50.7061,30000.0
2012-05-16 13:50:00,67.75,67.81,67.72,67.78,18700.0,50.7061,50.751,50.6837,50.7286,18700.0
2012-05-16 14:00:00,67.78,68.03,67.62,67.66,42200.0,50.7286,50.9157,50.6088,50.6387,42200.0
2012-05-16 14:10:00,67.67,67.69,67.51,67.63,37300.0,50.6462,50.6612,50.5265,50.6163,37300.0
2012-05-16 14:20:00,67.63,67.71,67.62,67.71,72600.0,50.6163,50.6762,50.6088,50.6762,72600.0
2012-05-16 14:30:00,67.7,67.8,67.63,67.77,112900.0,50.6687,50.7435,50.6163,50.7211,112900.0
2012-05-16 14:40:00,67.75,68.05,67.73,68.04,58900.0,50.7061,50.9306,50.6911,50.9231,58900.0
2012-05-16 14:50:00,68.05,68.14,67.99,68.11,51400.0,50.9306,50.998,50.8857,50.9755,51400.0
2012-05-16 15:00:00,68.12,68.17,68.08,68.15,52700.0,50.983,51.0204,50.9531,51.0055,52700.0
2012-05-16 15:10:00,68.15,68.18,68.03,68.03,60700.0,51.0055,51.0279,50.9157,50.9157,60700.0
2012-05-16 15:20:00,68.03,68.11,67.98,68.01,78000.0,50.9157,50.9755,50.8782,50.9007,78000.0
2012-05-16 15:30:00,68.0,68.19,67.98,68.17,154000.0,50.8932,51.0354,50.8782,51.0204,154000.0
2012-05-16 15:40:00,68.16,68.22,68.06,68.15,183900.0,51.013,51.0579,50.9381,51.0055,183900.0
2012-05-16 15:50:00,68.16,68.16,67.94,67.98,203300.0,51.013,51.013,50.8483,50.8782,203300.0
2012-05-17 09:30:00,68.09,68.52,68.0,68.31,56200.0,50.9606,51.2824,50.8932,51.1252,56200.0
2012-05-17 09:40:00,68.32,68.32,67.79,67.88,36000.0,51.1327,51.1327,50.736,50.8034,36000.0
2012-05-17 09:50:00,67.88,68.17,67.76,68.16,54900.0,50.8034,51.0204,50.7136,51.013,54900.0
2012-05-17 10:00:00,68.12,68.12,67.36,67.67,94800.0,50.983,50.983,50.4142,50.6462,94800.0
2012-05-17 10:10:00,67.68,67.99,67.63,67.71,89400.0,50.6537,50.8857,50.6163,50.6762,89400.0
2012-05-17 10:20:00,67.71,67.82,67.56,67.65,32200.0,50.6762,50.7585,50.5639,50.6313,32200.0
2012-05-17 10:30:00,67.64,67.64,67.33,67.48,35500.0,50.6238,50.6238,50.3918,50.504,35500.0
2012-05-17 10:40:00,67.47,67.67,67.47,67.54,47000.0,50.4965,50.6462,50.4965,50.5489,47000.0
2012-05-17 10:50:00,67.53,67.79,67.5,67.65,70600.0,50.5415,50.736,50.519,50.6313,70600.0
2012-05-17 11:00:00,67.64,67.71,67.57,67.59,101500.0,50.6238,50.6762,50.5714,50.5864,101500.0
2012-05-17 11:10:00,67.59,67.59,67.13,67.22,61900.0,50.5864,50.5864,50.2421,50.3094,61900.0
2012-05-17 11:20:00,67.21,67.22,67.06,67.11,35800.0,50.302,50.3094,50.1897,50.2271,35800.0
2012-05-17 11:30:00,67.1,67.1,66.76,66.78,78000.0,50.2196,50.2196,49.9652,49.9801,78000.0
2012-05-17 11:40:00,66.8,66.95,66.75,66.88,64900.0,49.9951,50.1074,49.9577,50.055,64900.0
2012-05-17 11:50:00,66.87,66.91,66.77,66.86,56200.0,50.0475,50.0774,49.9726,50.04,56200.0
2012-05-17 12:00:00,66.86,66.87,66.59,66.71,61600.0,50.04,50.0475,49.8379,49.9277,61600.0
2012-05-17 12:10:00,66.7,66.7,66.54,66.61,36100.0,49.9203,49.9203,49.8005,49.8529,36100.0
2012-05-17 12:20:00,66.62,66.85,66.62,66.82,30300.0,49.8604,50.0325,49.8604,50.0101,30300.0
2012-05-17 12:30:00,66.82,66.88,66.73,66.88,34100.0,50.0101,50.055,49.9427,50.055,34100.0
2012-05-17 12:40:00,66.87,66.92,66.77,66.89,30000.0,50.0475,50.0849,49.9726,50.0625,30000.0
2012-05-17 12:50:00,66.89,67.0,66.83,66.93,31800.0,50.0625,50.1448,50.0175,50.0924,31800.0
2012-05-17 13:00:00,66.95,67.25,66.95,67.21,26400.0,50.1074,50.3319,50.1074,50.302,26400.0
2012-05-17 13:10:00,67.22,67.3,67.16,67.3,20700.0,50.3094,50.3693,50.2645,50.3693,20700.0
2012-05-17 13:20:00,67.29,67.29,67.02,67.04,25200.0,50.3618,50.3618,50.1598,50.1747,25200.0
2012-05-17 13:30:00,67.04,67.07,66.96,67.02,49300.0,50.1747,50.1972,50.1148,50.1598,49300.0
2012-05-17 13:40:00,67.03,67.05,66.8,66.8,36600.0,50.1672,50.1822,49.9951,49.9951,36600.0
2012-05-17 13:50:00,66.82,66.91,66.65,66.65,39900.0,50.0101,50.0774,49.8828,49.8828,39900.0
2012-05-17 14:00:00,66.64,66.73,66.31,66.38,89300.0,49.8753,49.9427,49.6284,49.6808,89300.0
2012-05-17 14:10:00,66.38,66.41,66.2,66.3,100400.0,49.6808,49.7032,49.546,49.6209,100400.0
2012-05-17 14:20:00,66.3,66.44,66.27,66.36,71800.0,49.6209,49.7257,49.5984,49.6658,71800.0
2012-05-17 14:30:00,66.36,66.37,66.14,66.17,78600.0,49.6658,49.6733,49.5011,49.5236,78600.0
2012-05-17 14:40:00,66.17,66.3,66.13,66.15,77100.0,49.5236,49.6209,49.4936,49.5086,77100.0
2012-05-17 14:50:00,66.16,66.27,66.13,66.2,77900.0,49.5161,49.5984,49.4936,49.546,77900.0
2012-05-17 15:00:00,66.19,66.39,66.13,66.14,86600.0,49.5386,49.6882,49.4936,49.5011,86600.0
2012-05-17 15:10:00,66.17,66.38,66.17,66.38,53400.0,49.5236,49.6808,49.5236,49.6808,53400.0
2012-05-17 15:20:00,66.37,66.43,66.35,66.43,54800.0,49.6733,49.7182,49.6583,49.7182,54800.0
2012-05-17 15:30:00,66.43,66.43,66.3,66.31,173800.0,49.7182,49.7182,49.6209,49.6284,173800.0
2012-05-17 15:40:00,66.32,66.35,66.19,66.32,102100.0,49.6359,49.6583,49.5386,49.6359,102100.0
2012-05-17 15:50:00,66.32,66.44,66.19,66.2,210500.0,49.6359,49.7257,49.5386,49.546,210500.0
2012-05-18 09:30:00,66.49,66.66,66.25,66.42,342200.0,49.7631,49.8903,49.5835,49.7107,342200.0
2012-05-18 09:40:00,66.42,66.5,66.12,66.19,61200.0,49.7107,49.7706,49.4862,49.5386,61200.0
2012-05-18 09:50:00,66.19,66.41,66.05,66.07,59700.0,49.5386,49.7032,49.4338,49.4487,59700.0
2012-05-18 10:00:00,66.08,66.12,66.01,66.03,46300.0,49.4562,49.4862,49.4038,49.4188,46300.0
2012-05-18 10:10:00,66.02,66.11,65.93,65.93,47200.0,49.4113,49.4787,49.344,49.344,47200.0
2012-05-18 10:20:00,65.94,66.15,65.92,66.01,36000.0,49.3514,49.5086,49.3365,49.4038,36000.0
2012-05-18 10:30:00,66.02,66.36,65.96,66.32,42600.0,49.4113,49.6658,49.3664,49.6359,42600.0
2012-05-18 10:40:00,66.33,66.49,66.25,66.47,38400.0,49.6433,49.7631,49.5835,49.7481,38400.0
2012-05-18 10:50:00,66.49,66.72,66.4,66.42,49800.0,49.7631,49.9352,49.6957,49.7107,49800.0
2012-05-18 11:00:00,66.42,66.49,66.25,66.29,35600.0,49.7107,49.7631,49.5835,49.6134,35600.0
2012-05-18 11:10:00,66.29,66.35,66.22,66.29,30600.0,49.6134,49.6583,49.561,49.6134,30600.0
2012-05-18 11:20:00,66.3,66.3,66.08,66.08,26100.0,49.6209,49.6209,49.4562,49.4562,26100.0
2012-05-18 11:30:00,66.08,66.11,65.75,65.85,60000.0,49.4562,49.4787,49.2092,49.2841,60000.0
2012-05-18 11:40:00,65.87,66.0,65.81,65.81,25200.0,49.2991,49.3964,49.2542,49.2542,25200.0
2012-05-18 11:50:00,65.84,65.87,65.75,65.77,43000.0,49.2766,49.2991,49.2092,49.2242,43000.0
2012-05-18 12:00:00,65.76,65.96,65.74,65.96,45900.0,49.2167,49.3664,49.2018,49.3664,45900.0
2012-05-18 12:10:00,65.96,66.02,65.88,65.93,29900.0,49.3664,49.4113,49.3065,49.344,29900.0
2012-05-18 12:20:00,65.94,66.1,65.88,66.07,24100.0,49.3514,49.4712,49.3065,49.4487,24100.0
2012-05-18 12:30:00,66.08,66.14,66.06,66.12,30700.0,49.4562,49.5011,49.4413,49.4862,30700.0
2012-05-18 12:40:00,66.13,66.27,66.13,66.23,30000.0,49.4936,49.5984,49.4936,49.5685,30000.0
2012-05-18 12:50:00,66.22,66.22,66.04,66.07,38800.0,49.561,49.561,49.4263,49.4487,38800.0
2012-05-18 13:00:00,66.06,66.07,65.89,65.92,15400.0,49.4413,49.4487,49.314,49.3365,15400.0
2012-05-18 13:10:00,65.95,66.12,65.95,66.11,26700.0,49.3589,49.4862,49.3589,49.4787,26700.0
2012-05-18 13:20:00,66.11,66.17,66.1,66.13,19100.0,49.4787,49.5236,49.4712,49.4936,19100.0
2012-05-18 13:30:00,66.12,66.13,65.95,65.95,19800.0,49.4862,49.4936,49.3589,49.3589,19800.0
2012-05-18 13:40:00,65.96,66.06,65.92,65.98,32400.0,49.3664,49.4413,49.3365,49.3814,32400.0
2012-05-18 13:50:00,65.96,66.0,65.85,65.85,41800.0,49.3664,49.3964,49.2841,49.2841,41800.0
2012-05-18 14:00:00,65.85,65.95,65.8,65.83,23100.0,49.2841,49.3589,49.2467,49.2691,23100.0
2012-05-18 14:10:00,65.82,65.99,65.82,65.85,19600.0,49.2616,49.3889,49.2616,49.2841,19600.0
2012-05-18 14:20:00,65.84,65.84,65.75,65.76,51100.0,49.2766,49.2766,49.2092,49.2167,51100.0
2012-05-18 14:30:00,65.75,65.77,65.58,65.59,125900.0,49.2092,49.2242,49.082,49.0895,125900.0
2012-05-18 14:40:00,65.58,65.6,65.5,65.57,37400.0,49.082,49.097,49.0221,49.0745,37400.0
2012-05-18 14:50:00,65.57,65.66,65.53,65.57,40300.0,49.0745,49.1419,49.0446,49.0745,40300.0
2012-05-18 15:00:00,65.57,65.67,65.5,65.59,77700.0,49.0745,49.1494,49.0221,49.0895,77700.0
2012-05-18 15:10:00,65.62,65.75,65.6,65.62,116600.0,49.112,49.2092,49.097,49.112,116600.0
2012-05-18 15:20:00,65.63,65.64,65.45,65.48,95200.0,49.1194,49.1269,48.9847,49.0072,95200.0
2012-05-18 15:30:00,65.49,65.51,65.33,65.38,80000.0,49.0147,49.0296,48.8949,48.9323,80000.0
2012-05-18 15:40:00,65.4,65.4,65.21,65.24,121000.0,48.9473,48.9473,48.8051,48.8275,121000.0
2012-05-18 15:50:00,65.24,65.38,65.13,65.37,190600.0,48.8275,48.9323,48.7452,48.9248,190600.0
2012-05-21 09:30:00,65.06,65.84,65.06,65.84,101200.0,48.6928,49.2766,48.6928,49.2766,101200.0
2012-05-21 09:40:00,65.83,66.21,65.83,66.11,78600.0,49.2691,49.5535,49.2691,49.4787,78600.0
2012-05-21 09:50:00,66.16,66.27,66.02,66.22,76100.0,49.5161,49.5984,49.4113,49.561,76100.0
2012-05-21 10:00:00,66.21,66.35,66.03,66.23,56200.0,49.5535,49.6583,49.4188,49.5685,56200.0
2012-05-21 10:10:00,66.25,66.4,66.05,66.4,50000.0,49.5835,49.6957,49.4338,49.6957,50000.0
2012-05-21 10:20:00,66.39,66.39,66.2,66.32,52500.0,49.6882,49.6882,49.546,49.6359,52500.0
2012-05-21 10:30:00,66.33,66.66,66.31,66.58,49600.0,49.6433,49.8903,49.6284,49.8304,49600.0
2012-05-21 10:40:00,66.58,66.66,66.48,66.61,32700.0,49.8304,49.8903,49.7556,49.8529,32700.0
2012-05-21 10:50:00,66.61,66.84,66.61,66.81,60200.0,49.8529,50.025,49.8529,50.0026,60200.0
2012-05-21 11:00:00,66.82,66.87,66.71,66.73,68000.0,50.0101,50.0475,49.9277,49.9427,68000.0
2012-05-21 11:10:00,66.75,66.76,66.61,66.62,96900.0,49.9577,49.9652,49.8529,49.8604,96900.0
2012-05-21 11:20:00,66.63,66.64,66.4,66.43,76300.0,49.8679,49.8753,49.6957,49.7182,76300.0
2012-05-21 11:30:00,66.44,66.47,66.26,66.26,56700.0,49.7257,49.7481,49.5909,49.5909,56700.0
2012-05-21 11:40:00,66.26,66.28,66.2,66.28,43600.0,49.5909,49.6059,49.546,49.6059,43600.0
2012-05-21 11:50:00,66.27,66.47,66.26,66.45,49900.0,49.5984,49.7481,49.5909,49.7331,49900.0
2012-05-21 12:00:00,66.46,66.67,66.45,66.61,35100.0,49.7406,49.8978,49.7331,49.8529,35100.0
2012-05-21 12:10:00,66.61,66.78,66.59,66.77,33200.0,49.8529,49.9801,49.8379,49.9726,33200.0
2012-05-21 12:20:00,66.78,67.0,66.77,66.98,51800.0,49.9801,50.1448,49.9726,50.1298,51800.0
2012-05-21 12:30:00,67.0,67.02,66.94,67.01,41100.0,50.1448,50.1598,50.0999,50.1523,41100.0
2012-05-21 12:40:00,67.01,67.02,66.86,66.87,28300.0,50.1523,50.1598,50.04,50.0475,28300.0
2012-05-21 12:50:00,66.86,66.87,66.74,66.83,26000.0,50.04,50.0475,49.9502,50.0175,26000.0
2012-05-21 13:00:00,66.83,66.97,66.79,66.94,41500.0,50.0175,50.1223,49.9876,50.0999,41500.0
2012-05-21 13:10:00,66.94,67.07,66.89,67.01,42600.0,50.0999,50.1972,50.0625,50.1523,42600.0
2012-05-21 13:20:00,66.99,67.15,66.99,67.14,39700.0,50.1373,50.257,50.1373,50.2496,39700.0
2012-05-21 13:30:00,67.13,67.18,67.04,67.1,41200.0,50.2421,50.2795,50.1747,50.2196,41200.0
2012-05-21 13:40:00,67.08,67.22,67.05,67.16,46200.0,50.2047,50.3094,50.1822,50.2645,46200.0
2012-05-21 13:50:00,67.19,67.24,67.05,67.22,37300.0,50.287,50.3244,50.1822,50.3094,37300.0
2012-05-21 14:00:00,67.22,67.24,67.11,67.14,36700.0,50.3094,50.3244,50.2271,50.2496,36700.0
2012-05-21 14:10:00,67.15,67.23,67.11,67.22,34800.0,50.257,50.3169,50.2271,50.3094,34800.0
2012-05-21 14:20:00,67.23,67.27,67.14,67.16,44500.0,50.3169,50.3469,50.2496,50.2645,44500.0
2012-05-21 14:30:00,67.16,67.21,67.11,67.12,33600.0,50.2645,50.302,50.2271,50.2346,33600.0
2012-05-21 14:40:00,67.11,67.2,67.11,67.13,36100.0,50.2271,50.2945,50.2271,50.2421,36100.0
2012-05-21 14:50:00,67.14,67.3,67.13,67.28,40800.0,50.2496,50.3693,50.2421,50.3543,40800.0
2012-05-21 15:00:00,67.29,67.34,67.23,67.27,55000.0,50.3618,50.3992,50.3169,50.3469,55000.0
2012-05-21 15:10:00,67.28,67.4,67.25,67.4,48500.0,50.3543,50.4442,50.3319,50.4442,48500.0
2012-05-21 15:20:00,67.4,67.49,67.37,67.43,56100.0,50.4442,50.5115,50.4217,50.4666,56100.0
2012-05-21 15:30:00,67.42,67.43,67.3,67.37,63400.0,50.4591,50.4666,50.3693,50.4217,63400.0
2012-05-21 15:40:00,67.37,67.43,67.31,67.39,86500.0,50.4217,50.4666,50.3768,50.4367,86500.0
2012-05-21 15:50:00,67.39,67.44,67.37,67.42,117900.0,50.4367,50.4741,50.4217,50.4591,117900.0
2012-05-22 09:30:00,68.02,68.16,67.68,67.68,143200.0,50.9082,51.013,50.6537,50.6537,143200.0
2012-05-22 09:40:00,67.68,67.7,67.44,67.5,51800.0,50.6537,50.6687,50.4741,50.519,51800.0
2012-05-22 09:50:00,67.5,67.87,67.48,67.73,110500.0,50.519,50.7959,50.504,50.6911,110500.0
2012-05-22 10:00:00,67.76,68.27,67.64,68.26,61200.0,50.7136,51.0953,50.6238,51.0878,61200.0
2012-05-22 10:10:00,68.26,68.36,68.22,68.35,48000.0,51.0878,51.1626,51.0579,51.1552,48000.0
2012-05-22 10:20:00,68.35,68.38,68.12,68.22,53800.0,51.1552,51.1776,50.983,51.0579,53800.0
2012-05-22 10:30:00,68.23,68.25,68.1,68.12,29100.0,51.0654,51.0803,50.9681,50.983,29100.0
2012-05-22 10:40:00,68.12,68.2,68.06,68.09,34100.0,50.983,51.0429,50.9381,50.9606,34100.0
2012-05-22 10:50:00,68.11,68.12,67.98,68.12,38600.0,50.9755,50.983,50.8782,50.983,38600.0
2012-05-22 11:00:00,68.11,68.2,68.1,68.19,47900.0,50.9755,51.0429,50.9681,51.0354,47900.0
2012-05-22 11:10:00,68.18,68.22,68.09,68.2,26100.0,51.0279,51.0579,50.9606,51.0429,26100.0
2012-05-22 11:20:00,68.19,68.2,68.14,68.17,20200.0,51.0354,51.0429,50.998,51.0204,20200.0
2012-05-22 11:30:00,68.16,68.2,67.98,67.98,49900.0,51.013,51.0429,50.8782,50.8782,49900.0
2012-05-22 11:40:00,67.99,68.03,67.75,67.77,36900.0,50.8857,50.9157,50.7061,50.7211,36900.0
2012-05-22 11:50:00,67.76,67.83,67.49,67.5,75000.0,50.7136,50.766,50.5115,50.519,75000.0
2012-05-22 12:00:00,67.5,67.52,67.2,67.27,147700.0,50.519,50.534,50.2945,50.3469,147700.0
2012-05-22 12:10:00,67.26,67.5,67.19,67.49,88700.0,50.3394,50.519,50.287,50.5115,88700.0
2012-05-22 12:20:00,67.51,67.68,67.48,67.61,54500.0,50.5265,50.6537,50.504,50.6013,54500.0
2012-05-22 12:30:00,67.61,67.65,67.59,67.59,19300.0,50.6013,50.6313,50.5864,50.5864,19300.0
2012-05-22 12:40:00,67.61,67.66,67.53,67.56,34200.0,50.6013,50.6387,50.5415,50.5639,34200.0
2012-05-22 12:50:00,67.56,67.56,67.42,67.44,24100.0,50.5639,50.5639,50.4591,50.4741,24100.0
2012-05-22 13:00:00,67.45,67.57,67.44,67.57,21900.0,50.4816,50.5714,50.4741,50.5714,21900.0
2012-05-22 13:10:00,67.59,67.65,67.32,67.34,43100.0,50.5864,50.6313,50.3843,50.3992,43100.0
2012-05-22 13:20:00,67.34,67.37,67.28,67.29,34100.0,50.3992,50.4217,50.3543,50.3618,34100.0
2012-05-22 13:30:00,67.28,67.41,67.18,67.37,36000.0,50.3543,50.4516,50.2795,50.4217,36000.0
2012-05-22 13:40:00,67.37,67.43,67.25,67.43,38800.0,50.4217,50.4666,50.3319,50.4666,38800.0
2012-05-22 13:50:00,67.44,67.5,67.4,67.5,18400.0,50.4741,50.519,50.4442,50.519,18400.0
2012-05-22 14:00:00,67.49,67.74,67.48,67.74,34700.0,50.5115,50.6986,50.504,50.6986,34700.0
2012-05-22 14:10:00,67.75,67.94,67.75,67.91,56700.0,50.7061,50.8483,50.7061,50.8259,56700.0
2012-05-22 14:20:00,67.91,68.02,67.86,67.86,51300.0,50.8259,50.9082,50.7884,50.7884,51300.0
2012-05-22 14:30:00,67.86,67.89,67.64,67.66,40400.0,50.7884,50.8109,50.6238,50.6387,40400.0
2012-05-22 14:40:00,67.67,67.76,67.61,67.72,29600.0,50.6462,50.7136,50.6013,50.6837,29600.0
2012-05-22 14:50:00,67.73,67.79,67.69,67.73,26900.0,50.6911,50.736,50.6612,50.6911,26900.0
2012-05-22 15:00:00,67.73,67.78,67.66,67.72,45500.0,50.6911,50.7286,50.6387,50.6837,45500.0
2012-05-22 15:10:00,67.72,67.72,67.45,67.45,40400.0,50.6837,50.6837,50.4816,50.4816,40400.0
2012-05-22 15:20:00,67.45,67.48,67.34,67.34,57000.0,50.4816,50.504,50.3992,50.3992,57000.0
2012-05-22 15:30:00,67.33,67.33,67.07,67.08,92700.0,50.3918,50.3918,50.1972,50.2047,92700.0
2012-05-22 15:40:00,67.07,67.2,66.89,66.98,151200.0,50.1972,50.2945,50.0625,50.1298,151200.0
2012-05-22 15:50:00,66.98,67.34,66.96,67.32,141000.0,50.1298,50.3992,50.1148,50.3843,141000.0
2012-05-23 09:30:00,66.72,66.72,66.37,66.57,63600.0,49.9352,49.9352,49.6733,49.823,63600.0
2012-05-23 09:40:00,66.6,66.69,66.53,66.64,88800.0,49.8454,49.9128,49.793,49.8753,88800.0
2012-05-23 09:50:00,66.64,67.2,66.5,67.13,71700.0,49.8753,50.2945,49.7706,50.2421,71700.0
2012-05-23 10:00:00,67.1,67.3,66.91,66.95,73900.0,50.2196,50.3693,50.0774,50.1074,73900.0
2012-05-23 10:10:00,66.94,66.96,66.75,66.9,99200.0,50.0999,50.1148,49.9577,50.0699,99200.0
2012-05-23 10:20:00,66.88,67.01,66.75,66.86,90000.0,50.055,50.1523,49.9577,50.04,90000.0
2012-05-23 10:30:00,66.86,66.86,66.47,66.47,57100.0,50.04,50.04,49.7481,49.7481,57100.0
2012-05-23 10:40:00,66.47,66.55,66.27,66.35,56800.0,49.7481,49.808,49.5984,49.6583,56800.0
2012-05-23 10:50:00,66.34,66.63,66.34,66.56,36200.0,49.6508,49.8679,49.6508,49.8155,36200.0
2012-05-23 11:00:00,66.53,66.64,66.31,66.63,40800.0,49.793,49.8753,49.6284,49.8679,40800.0
2012-05-23 11:10:00,66.62,66.73,66.46,66.7,35800.0,49.8604,49.9427,49.7406,49.9203,35800.0
2012-05-23 11:20:00,66.69,66.76,66.6,66.64,41300.0,49.9128,49.9652,49.8454,49.8753,41300.0
2012-05-23 11:30:00,66.64,66.83,66.56,66.74,68700.0,49.8753,50.0175,49.8155,49.9502,68700.0
2012-05-23 11:40:00,66.75,66.86,66.6,66.66,20000.0,49.9577,50.04,49.8454,49.8903,20000.0
2012-05-23 11:50:00,66.62,66.66,66.44,66.49,16300.0,49.8604,49.8903,49.7257,49.7631,16300.0
2012-05-23 12:00:00,66.52,66.52,66.32,66.43,20300.0,49.7855,49.7855,49.6359,49.7182,20300.0
2012-05-23 12:10:00,66.43,66.48,66.39,66.43,10600.0,49.7182,49.7556,49.6882,49.7182,10600.0
2012-05-23 12:20:00,66.45,66.45,66.23,66.27,20700.0,49.7331,49.7331,49.5685,49.5984,20700.0
2012-05-23 12:30:00,66.26,66.4,66.26,66.4,10000.0,49.5909,49.6957,49.5909,49.6957,10000.0
2012-05-23 12:40:00,66.39,66.58,66.34,66.52,32000.0,49.6882,49.8304,49.6508,49.7855,32000.0
2012-05-23 12:50:00,66.54,66.57,66.47,66.51,20800.0,49.8005,49.823,49.7481,49.7781,20800.0
2012-05-23 13:00:00,66.5,66.65,66.5,66.55,14600.0,49.7706,49.8828,49.7706,49.808,14600.0
2012-05-23 13:10:00,66.55,66.67,66.55,66.56,15800.0,49.808,49.8978,49.808,49.8155,15800.0
2012-05-23 13:20:00,66.56,66.84,66.56,66.84,21000.0,49.8155,50.025,49.8155,50.025,21000.0
2012-05-23 13:30:00,66.84,66.91,66.68,66.81,36700.0,50.025,50.0774,49.9053,50.0026,36700.0
2012-05-23 13:40:00,66.83,66.97,66.75,66.88,25100.0,50.0175,50.1223,49.9577,50.055,25100.0
2012-05-23 13:50:00,66.9,66.93,66.66,66.84,26900.0,50.0699,50.0924,49.8903,50.025,26900.0
2012-05-23 14:00:00,66.83,66.87,66.69,66.87,27500.0,50.0175,50.0475,49.9128,50.0475,27500.0
2012-05-23 14:10:00,66.87,66.91,66.62,66.66,29500.0,50.0475,50.0774,49.8604,49.8903,29500.0
2012-05-23 14:20:00,66.68,66.75,66.58,66.62,17500.0,49.9053,49.9577,49.8304,49.8604,17500.0
2012-05-23 14:30:00,66.6,66.88,66.56,66.77,22300.0,49.8454,50.055,49.8155,49.9726,22300.0
2012-05-23 14:40:00,66.77,67.05,66.74,67.02,39100.0,49.9726,50.1822,49.9502,50.1598,39100.0
2012-05-23 14:50:00,67.01,67.33,67.01,67.33,44000.0,50.1523,50.3918,50.1523,50.3918,44000.0
2012-05-23 15:00:00,67.34,67.57,67.29,67.54,69900.0,50.3992,50.5714,50.3618,50.5489,69900.0
2012-05-23 15:10:00,67.55,67.63,67.45,67.63,74400.0,50.5564,50.6163,50.4816,50.6163,74400.0
2012-05-23 15:20:00,67.64,67.86,67.61,67.81,94200.0,50.6238,50.7884,50.6013,50.751,94200.0
2012-05-23 15:30:00,67.8,68.07,67.8,68.04,133300.0,50.7435,50.9456,50.7435,50.9231,133300.0
2012-05-23 15:40:00,68.02,68.27,67.97,67.99,126400.0,50.9082,51.0953,50.8708,50.8857,126400.0
2012-05-23 15:50:00,67.99,68.11,67.88,68.08,169700.0,50.8857,50.9755,50.8034,50.9531,169700.0
2012-05-24 09:30:00,68.0,68.42,67.65,67.65,42300.0,50.8932,51.2076,50.6313,50.6313,42300.0
2012-05-24 09:40:00,67.65,68.11,67.59,67.79,65700.0,50.6313,50.9755,50.5864,50.736,65700.0
2012-05-24 09:50:00,67.81,67.83,67.53,67.58,47400.0,50.751,50.766,50.5415,50.5789,47400.0
2012-05-24 10:00:00,67.58,67.92,67.47,67.89,91000.0,50.5789,50.8333,50.4965,50.8109,91000.0
2012-05-24 10:10:00,67.89,67.99,67.82,67.89,48400.0,50.8109,50.8857,50.7585,50.8109,48400.0
2012-05-24 10:20:00,67.87,68.0,67.86,67.98,62000.0,50.7959,50.8932,50.7884,50.8782,62000.0
2012-05-24 10:30:00,67.94,68.38,67.92,68.24,38200.0,50.8483,51.1776,50.8333,51.0728,38200.0
2012-05-24 10:40:00,68.22,68.22,67.78,67.78,30500.0,51.0579,51.0579,50.7286,50.7286,30500.0
2012-05-24 10:50:00,67.76,67.84,67.56,67.56,28300.0,50.7136,50.7735,50.5639,50.5639,28300.0
2012-05-24 11:00:00,67.54,67.61,67.46,67.49,42800.0,50.5489,50.6013,50.4891,50.5115,42800.0
2012-05-24 11:10:00,67.5,67.68,67.49,67.66,30000.0,50.519,50.6537,50.5115,50.6387,30000.0
2012-05-24 11:20:00,67.65,67.71,67.48,67.56,29000.0,50.6313,50.6762,50.504,50.5639,29000.0
2012-05-24 11:30:00,67.55,67.55,67.28,67.4,41200.0,50.5564,50.5564,50.3543,50.4442,41200.0
2012-05-24 11:40:00,67.4,67.51,67.39,67.44,29500.0,50.4442,50.5265,50.4367,50.4741,29500.0
2012-05-24 11:50:00,67.43,67.43,67.29,67.34,21400.0,50.4666,50.4666,50.3618,50.3992,21400.0
2012-05-24 12:00:00,67.35,67.36,66.97,67.07,48900.0,50.4067,50.4142,50.1223,50.1972,48900.0
2012-05-24 12:10:00,67.07,67.21,67.03,67.17,29000.0,50.1972,50.302,50.1672,50.272,29000.0
2012-05-24 12:20:00,67.16,67.21,67.12,67.16,42400.0,50.2645,50.302,50.2346,50.2645,42400.0
2012-05-24 12:30:00,67.17,67.31,67.07,67.27,23000.0,50.272,50.3768,50.1972,50.3469,23000.0
2012-05-24 12:40:00,67.27,67.35,67.24,67.31,30400.0,50.3469,50.4067,50.3244,50.3768,30400.0
2012-05-24 12:50:00,67.31,67.32,67.18,67.32,28200.0,50.3768,50.3843,50.2795,50.3843,28200.0
2012-05-24 13:00:00,67.33,67.44,67.24,67.44,21900.0,50.3918,50.4741,50.3244,50.4741,21900.0
2012-05-24 13:10:00,67.44,67.44,67.24,67.27,14000.0,50.4741,50.4741,50.3244,50.3469,14000.0
2012-05-24 13:20:00,67.27,67.38,67.16,67.23,26800.0,50.3469,50.4292,50.2645,50.3169,26800.0
2012-05-24 13:30:00,67.21,67.22,67.05,67.1,28400.0,50.302,50.3094,50.1822,50.2196,28400.0
2012-05-24 13:40:00,67.11,67.13,66.85,66.88,112900.0,50.2271,50.2421,50.0325,50.055,112900.0
2012-05-24 13:50:00,66.9,66.92,66.78,66.78,48300.0,50.0699,50.0849,49.9801,49.9801,48300.0
2012-05-24 14:00:00,66.77,67.03,66.7,67.03,51100.0,49.9726,50.1672,49.9203,50.1672,51100.0
2012-05-24 14:10:00,67.03,67.08,66.91,67.06,33800.0,50.1672,50.2047,50.0774,50.1897,33800.0
2012-05-24 14:20:00,67.06,67.12,67.0,67.09,36500.0,50.1897,50.2346,50.1448,50.2121,36500.0
2012-05-24 14:30:00,67.09,67.25,67.07,67.1,28700.0,50.2121,50.3319,50.1972,50.2196,28700.0
2012-05-24 14:40:00,67.09,67.1,66.9,67.07,57300.0,50.2121,50.2196,50.0699,50.1972,57300.0
2012-05-24 14:50:00,67.07,67.15,67.03,67.09,34400.0,50.1972,50.257,50.1672,50.2121,34400.0
2012-05-24 15:00:00,67.09,67.26,67.05,67.1,44900.0,50.2121,50.3394,50.1822,50.2196,44900.0
2012-05-24 15:10:00,67.11,67.15,67.0,67.14,44600.0,50.2271,50.257,50.1448,50.2496,44600.0
2012-05-24 15:20:00,67.14,67.45,67.14,67.3,93000.0,50.2496,50.4816,50.2496,50.3693,93000.0
2012-05-24 15:30:00,67.31,67.42,67.13,67.21,70200.0,50.3768,50.4591,50.2421,50.302,70200.0
2012-05-24 15:40:00,67.21,67.45,67.19,67.43,91800.0,50.302,50.4816,50.287,50.4666,91800.0
2012-05-24 15:50:00,67.43,67.43,67.34,67.4,281900.0,50.4666,50.4666,50.3992,50.4442,281900.0
2012-05-25 09:30:00,67.63,67.71,67.21,67.33,92700.0,50.6163,50.6762,50.302,50.3918,92700.0
2012-05-25 09:40:00,67.37,67.38,67.11,67.33,96900.0,50.4217,50.4292,50.2271,50.3918,96900.0
2012-05-25 09:50:00,67.3,67.32,66.93,67.03,137600.0,50.3693,50.3843,50.0924,50.1672,137600.0
2012-05-25 10:00:00,66.99,67.0,66.69,66.72,77400.0,50.1373,50.1448,49.9128,49.9352,77400.0
2012-05-25 10:10:00,66.7,66.7,66.47,66.51,85300.0,49.9203,49.9203,49.7481,49.7781,85300.0
2012-05-25 10:20:00,66.5,66.62,66.48,66.6,60300.0,49.7706,49.8604,49.7556,49.8454,60300.0
2012-05-25 10:30:00,66.6,66.81,66.59,66.79,44600.0,49.8454,50.0026,49.8379,49.9876,44600.0
2012-05-25 10:40:00,66.75,66.78,66.56,66.7,44900.0,49.9577,49.9801,49.8155,49.9203,44900.0
2012-05-25 10:50:00,66.7,66.83,66.69,66.7,45000.0,49.9203,50.0175,49.9128,49.9203,45000.0
2012-05-25 11:00:00,66.73,66.8,66.66,66.8,27700.0,49.9427,49.9951,49.8903,49.9951,27700.0
2012-05-25 11:10:00,66.8,66.81,66.71,66.74,29500.0,49.9951,50.0026,49.9277,49.9502,29500.0
2012-05-25 11:20:00,66.73,66.77,66.65,66.67,51500.0,49.9427,49.9726,49.8828,49.8978,51500.0
2012-05-25 11:30:00,66.67,66.67,66.47,66.53,43100.0,49.8978,49.8978,49.7481,49.793,43100.0
2012-05-25 11:40:00,66.52,66.55,66.44,66.54,40000.0,49.7855,49.808,49.7257,49.8005,40000.0
2012-05-25 11:50:00,66.54,66.66,66.48,66.64,20700.0,49.8005,49.8903,49.7556,49.8753,20700.0
2012-05-25 12:00:00,66.64,66.65,66.56,66.6,23400.0,49.8753,49.8828,49.8155,49.8454,23400.0
2012-05-25 12:10:00,66.6,66.6,66.52,66.53,23200.0,49.8454,49.8454,49.7855,49.793,23200.0
2012-05-25 12:20:00,66.55,66.58,66.39,66.45,22900.0,49.808,49.8304,49.6882,49.7331,22900.0
2012-05-25 12:30:00,66.44,66.66,66.42,66.64,21500.0,49.7257,49.8903,49.7107,49.8753,21500.0
2012-05-25 12:40:00,66.63,66.69,66.61,66.65,29400.0,49.8679,49.9128,49.8529,49.8828,29400.0
2012-05-25 12:50:00,66.66,66.73,66.62,66.68,26000.0,49.8903,49.9427,49.8604,49.9053,26000.0
2012-05-25 13:00:00,66.68,66.68,66.63,66.65,19200.0,49.9053,49.9053,49.8679,49.8828,19200.0
2012-05-25 13:10:00,66.65,66.74,66.63,66.74,15200.0,49.8828,49.9502,49.8679,49.9502,15200.0
2012-05-25 13:20:00,66.74,66.86,66.73,66.84,32900.0,49.9502,50.04,49.9427,50.025,32900.0
2012-05-25 13:30:00,66.86,66.88,66.83,66.83,15200.0,50.04,50.055,50.0175,50.0175,15200.0
2012-05-25 13:40:00,66.83,66.88,66.78,66.86,16200.0,50.0175,50.055,49.9801,50.04,16200.0
2012-05-25 13:50:00,66.85,66.88,66.77,66.82,26900.0,50.0325,50.055,49.9726,50.0101,26900.0
2012-05-25 14:00:00,66.83,66.88,66.8,66.85,19800.0,50.0175,50.055,49.9951,50.0325,19800.0
2012-05-25 14:10:00,66.84,66.84,66.71,66.71,34100.0,50.025,50.025,49.9277,49.9277,34100.0
2012-05-25 14:20:00,66.7,66.7,66.53,66.64,36700.0,49.9203,49.9203,49.793,49.8753,36700.0
2012-05-25 14:30:00,66.64,66.74,66.52,66.56,33800.0,49.8753,49.9502,49.7855,49.8155,33800.0
2012-05-25 14:40:00,66.57,66.59,66.44,66.47,25900.0,49.823,49.8379,49.7257,49.7481,25900.0
2012-05-25 14:50:00,66.47,66.57,66.44,66.51,36600.0,49.7481,49.823,49.7257,49.7781,36600.0
2012-05-25 15:00:00,66.52,66.65,66.51,66.65,35400.0,49.7855,49.8828,49.7781,49.8828,35400.0
2012-05-25 15:10:00,66.65,66.68,66.48,66.48,51900.0,49.8828,49.9053,49.7556,49.7556,51900.0
2012-05-25 15:20:00,66.48,66.48,66.3,66.46,55400.0,49.7556,49.7556,49.6209,49.7406,55400.0
2012-05-25 15:30:00,66.46,66.61,66.43,66.51,55200.0,49.7406,49.8529,49.7182,49.7781,55200.0
2012-05-25 15:40:00,66.51,66.54,66.48,66.48,73300.0,49.7781,49.8005,49.7556,49.7556,73300.0
2012-05-25 15:50:00,66.49,66.51,66.39,66.44,152900.0,49.7631,49.7781,49.6882,49.7257,152900.0
2012-05-29 09:30:00,67.0,67.18,66.92,67.0,113200.0,50.1448,50.2795,50.0849,50.1448,113200.0
2012-05-29 09:40:00,67.0,67.13,66.94,66.94,71200.0,50.1448,50.2421,50.0999,50.0999,71200.0
2012-05-29 09:50:00,66.93,67.08,66.93,67.05,63800.0,50.0924,50.2047,50.0924,50.1822,63800.0
2012-05-29 10:00:00,67.05,67.28,66.92,67.13,94600.0,50.1822,50.3543,50.0849,50.2421,94600.0
2012-05-29 10:10:00,67.13,67.28,67.12,67.25,135000.0,50.2421,50.3543,50.2346,50.3319,135000.0
2012-05-29 10:20:00,67.24,67.26,67.07,67.12,45000.0,50.3244,50.3394,50.1972,50.2346,45000.0
2012-05-29 10:30:00,67.12,67.27,67.09,67.13,229500.0,50.2346,50.3469,50.2121,50.2421,229500.0
2012-05-29 10:40:00,67.14,67.23,67.1,67.22,46500.0,50.2496,50.3169,50.2196,50.3094,46500.0
2012-05-29 10:50:00,67.22,67.25,67.02,67.07,55200.0,50.3094,50.3319,50.1598,50.1972,55200.0
2012-05-29 11:00:00,67.06,67.1,67.0,67.06,26100.0,50.1897,50.2196,50.1448,50.1897,26100.0
2012-05-29 11:10:00,67.06,67.08,67.01,67.01,38700.0,50.1897,50.2047,50.1523,50.1523,38700.0
2012-05-29 11:20:00,67.01,67.04,66.95,67.02,43700.0,50.1523,50.1747,50.1074,50.1598,43700.0
2012-05-29 11:30:00,67.02,67.04,66.68,66.76,35500.0,50.1598,50.1747,49.9053,49.9652,35500.0
2012-05-29 11:40:00,66.74,66.79,66.52,66.6,45700.0,49.9502,49.9876,49.7855,49.8454,45700.0
2012-05-29 11:50:00,66.59,66.75,66.59,66.63,59400.0,49.8379,49.9577,49.8379,49.8679,59400.0
2012-05-29 12:00:00,66.63,66.72,66.53,66.67,37300.0,49.8679,49.9352,49.793,49.8978,37300.0
2012-05-29 12:10:00,66.66,66.67,66.55,66.62,30600.0,49.8903,49.8978,49.808,49.8604,30600.0
2012-05-29 12:20:00,66.61,66.68,66.56,66.67,30900.0,49.8529,49.9053,49.8155,49.8978,30900.0
2012-05-29 12:30:00,66.69,66.69,66.53,66.6,26600.0,49.9128,49.9128,49.793,49.8454,26600.0
2012-05-29 12:40:00,66.6,66.63,66.54,66.6,28300.0,49.8454,49.8679,49.8005,49.8454,28300.0
2012-05-29 12:50:00,66.59,66.69,66.56,66.56,25800.0,49.8379,49.9128,49.8155,49.8155,25800.0
2012-05-29 13:00:00,66.54,66.62,66.54,66.6,28200.0,49.8005,49.8604,49.8005,49.8454,28200.0
2012-05-29 13:10:00,66.6,66.65,66.59,66.62,31800.0,49.8454,49.8828,49.8379,49.8604,31800.0
2012-05-29 13:20:00,66.62,66.65,66.56,66.56,46300.0,49.8604,49.8828,49.8155,49.8155,46300.0
2012-05-29 13:30:00,66.56,66.68,66.52,66.59,44900.0,49.8155,49.9053,49.7855,49.8379,44900.0
2012-05-29 13:40:00,66.6,66.76,66.58,66.74,50400.0,49.8454,49.9652,49.8304,49.9502,50400.0
2012-05-29 13:50:00,66.73,66.74,66.69,66.7,24100.0,49.9427,49.9502,49.9128,49.9203,24100.0
2012-05-29 14:00:00,66.7,66.7,66.56,66.58,35200.0,49.9203,49.9203,49.8155,49.8304,35200.0
2012-05-29 14:10:00,66.58,66.71,66.56,66.64,31800.0,49.8304,49.9277,49.8155,49.8753,31800.0
2012-05-29 14:20:00,66.64,66.7,66.58,66.59,35000.0,49.8753,49.9203,49.8304,49.8379,35000.0
2012-05-29 14:30:00,66.6,66.62,66.52,66.52,39400.0,49.8454,49.8604,49.7855,49.7855,39400.0
2012-05-29 14:40:00,66.52,66.55,66.5,66.51,41600.0,49.7855,49.808,49.7706,49.7781,41600.0
2012-05-29 14:50:00,66.52,66.54,66.48,66.52,62700.0,49.7855,49.8005,49.7556,49.7855,62700.0
2012-05-29 15:00:00,66.52,66.59,66.47,66.59,71100.0,49.7855,49.8379,49.7481,49.8379,71100.0
2012-05-29 15:10:00,66.59,66.7,66.59,66.62,65400.0,49.8379,49.9203,49.8379,49.8604,65400.0
2012-05-29 15:20:00,66.61,66.64,66.54,66.6,81700.0,49.8529,49.8753,49.8005,49.8454,81700.0
2012-05-29 15:30:00,66.6,66.63,66.47,66.56,117000.0,49.8454,49.8679,49.7481,49.8155,117000.0
2012-05-29 15:40:00,66.55,66.69,66.53,66.66,154900.0,49.808,49.9128,49.793,49.8903,154900.0
2012-05-29 15:50:00,66.65,66.7,66.49,66.5,299500.0,49.8828,49.9203,49.7631,49.7706,299500.0
2012-05-30 09:30:00,66.0,66.09,65.62,65.96,154000.0,49.3964,49.4637,49.112,49.3664,154000.0
2012-05-30 09:40:00,65.96,66.09,65.78,65.86,62400.0,49.3664,49.4637,49.2317,49.2916,62400.0
2012-05-30 09:50:00,65.86,65.86,65.66,65.75,51000.0,49.2916,49.2916,49.1419,49.2092,51000.0
2012-05-30 10:00:00,65.79,65.79,65.28,65.45,116700.0,49.2392,49.2392,48.8575,48.9847,116700.0
2012-05-30 10:10:00,65.42,65.47,65.23,65.25,95300.0,48.9623,48.9997,48.8201,48.835,95300.0
2012-05-30 10:20:00,65.25,65.69,65.25,65.67,75700.0,48.835,49.1643,48.835,49.1494,75700.0
2012-05-30 10:30:00,65.66,65.69,65.43,65.5,43200.0,49.1419,49.1643,48.9697,49.0221,43200.0
2012-05-30 10:40:00,65.51,65.54,65.39,65.43,45000.0,49.0296,49.0521,48.9398,48.9697,45000.0
2012-05-30 10:50:00,65.44,65.53,65.41,65.42,50300.0,48.9772,49.0446,48.9548,48.9623,50300.0
2012-05-30 11:00:00,65.42,65.55,65.39,65.53,64100.0,48.9623,49.0596,48.9398,49.0446,64100.0
2012-05-30 11:10:00,65.52,65.54,65.48,65.54,78000.0,49.0371,49.0521,49.0072,49.0521,78000.0
2012-05-30 11:20:00,65.53,65.69,65.53,65.64,68700.0,49.0446,49.1643,49.0446,49.1269,68700.0
2012-05-30 11:30:00,65.64,65.65,65.46,65.49,88600.0,49.1269,49.1344,48.9922,49.0147,88600.0
2012-05-30 11:40:00,65.49,65.58,65.46,65.5,81600.0,49.0147,49.082,48.9922,49.0221,81600.0
2012-05-30 11:50:00,65.5,65.58,65.47,65.55,63300.0,49.0221,49.082,48.9997,49.0596,63300.0
2012-05-30 12:00:00,65.56,65.62,65.41,65.57,61000.0,49.067,49.112,48.9548,49.0745,61000.0
2012-05-30 12:10:00,65.57,65.6,65.52,65.52,51500.0,49.0745,49.097,49.0371,49.0371,51500.0
2012-05-30 12:20:00,65.51,65.55,65.42,65.53,50400.0,49.0296,49.0596,48.9623,49.0446,50400.0
2012-05-30 12:30:00,65.52,65.58,65.48,65.56,32300.0,49.0371,49.082,49.0072,49.067,32300.0
2012-05-30 12:40:00,65.57,65.65,65.53,65.58,39300.0,49.0745,49.1344,49.0446,49.082,39300.0
2012-05-30 12:50:00,65.57,65.58,65.53,65.58,39800.0,49.0745,49.082,49.0446,49.082,39800.0
2012-05-30 13:00:00,65.59,65.62,65.47,65.47,45800.0,49.0895,49.112,48.9997,48.9997,45800.0
2012-05-30 13:10:00,65.47,65.55,65.45,65.5,41700.0,48.9997,49.0596,48.9847,49.0221,41700.0
2012-05-30 13:20:00,65.51,65.56,65.49,65.52,35800.0,49.0296,49.067,49.0147,49.0371,35800.0
2012-05-30 13:30:00,65.52,65.57,65.5,65.55,75300.0,49.0371,49.0745,49.0221,49.0596,75300.0
2012-05-30 13:40:00,65.54,65.58,65.44,65.51,43400.0,49.0521,49.082,48.9772,49.0296,43400.0
2012-05-30 13:50:00,65.5,65.58,65.49,65.53,50500.0,49.0221,49.082,49.0147,49.0446,50500.0
2012-05-30 14:00:00,65.53,65.65,65.53,65.6,43300.0,49.0446,49.1344,49.0446,49.097,43300.0
2012-05-30 14:10:00,65.6,65.61,65.52,65.6,44700.0,49.097,49.1045,49.0371,49.097,44700.0
2012-05-30 14:20:00,65.6,65.65,65.53,65.57,63600.0,49.097,49.1344,49.0446,49.0745,63600.0
2012-05-30 14:30:00,65.58,65.61,65.46,65.47,49900.0,49.082,49.1045,48.9922,48.9997,49900.0
2012-05-30 14:40:00,65.45,65.53,65.45,65.48,30300.0,48.9847,49.0446,48.9847,49.0072,30300.0
2012-05-30 14:50:00,65.48,65.49,65.39,65.42,35500.0,49.0072,49.0147,48.9398,48.9623,35500.0
2012-05-30 15:00:00,65.41,65.49,65.31,65.37,56000.0,48.9548,49.0147,48.8799,48.9248,56000.0
2012-05-30 15:10:00,65.38,65.38,65.22,65.35,57500.0,48.9323,48.9323,48.8126,48.9099,57500.0
2012-05-30 15:20:00,65.35,65.54,65.32,65.49,89400.0,48.9099,49.0521,48.8874,49.0147,89400.0
2012-05-30 15:30:00,65.49,65.49,65.32,65.41,69100.0,49.0147,49.0147,48.8874,48.9548,69100.0
2012-05-30 15:40:00,65.41,65.45,65.27,65.43,138000.0,48.9548,48.9847,48.85,48.9697,138000.0
2012-05-30 15:50:00,65.43,65.48,65.33,65.33,159000.0,48.9697,49.0072,48.8949,48.8949,159000.0
2012-05-31 09:30:00,65.34,65.61,65.23,65.59,72100.0,48.9024,49.1045,48.8201,49.0895,72100.0
2012-05-31 09:40:00,65.59,65.6,65.05,65.06,51700.0,49.0895,49.097,48.6853,48.6928,51700.0
2012-05-31 09:50:00,65.07,65.19,65.0,65.07,68800.0,48.7003,48.7901,48.6479,48.7003,68800.0
2012-05-31 10:00:00,65.08,65.27,65.07,65.09,59800.0,48.7078,48.85,48.7003,48.7153,59800.0
2012-05-31 10:10:00,65.08,65.13,65.01,65.03,46900.0,48.7078,48.7452,48.6554,48.6704,46900.0
2012-05-31 10:20:00,65.02,65.33,65.01,65.32,53500.0,48.6629,48.8949,48.6554,48.8874,53500.0
2012-05-31 10:30:00,65.32,65.35,65.16,65.16,80100.0,48.8874,48.9099,48.7677,48.7677,80100.0
2012-05-31 10:40:00,65.16,65.17,64.88,64.92,103800.0,48.7677,48.7752,48.5581,48.588,103800.0
2012-05-31 10:50:00,64.92,65.14,64.9,65.01,42700.0,48.588,48.7527,48.5731,48.6554,42700.0
2012-05-31 11:00:00,65.0,65.0,64.75,64.81,40400.0,48.6479,48.6479,48.4608,48.5057,40400.0
2012-05-31 11:10:00,64.81,64.83,64.66,64.74,47100.0,48.5057,48.5207,48.3935,48.4533,47100.0
2012-05-31 11:20:00,64.76,64.9,64.71,64.89,26600.0,48.4683,48.5731,48.4309,48.5656,26600.0
2012-05-31 11:30:00,64.88,65.25,64.85,65.2,66600.0,48.5581,48.835,48.5357,48.7976,66600.0
2012-05-31 11:40:00,65.2,65.2,65.04,65.05,35700.0,48.7976,48.7976,48.6779,48.6853,35700.0
2012-05-31 11:50:00,65.04,65.17,65.02,65.13,43800.0,48.6779,48.7752,48.6629,48.7452,43800.0
2012-05-31 12:00:00,65.12,65.34,65.09,65.34,37900.0,48.7377,48.9024,48.7153,48.9024,37900.0
2012-05-31 12:10:00,65.35,65.5,65.34,65.43,56300.0,48.9099,49.0221,48.9024,48.9697,56300.0
2012-05-31 12:20:00,65.44,65.73,65.44,65.59,67900.0,48.9772,49.1943,48.9772,49.0895,67900.0
2012-05-31 12:30:00,65.6,65.7,65.39,65.47,35900.0,49.097,49.1718,48.9398,48.9997,35900.0
2012-05-31 12:40:00,65.5,65.55,65.45,65.55,31600.0,49.0221,49.0596,48.9847,49.0596,31600.0
2012-05-31 12:50:00,65.54,65.65,65.53,65.62,40200.0,49.0521,49.1344,49.0446,49.112,40200.0
2012-05-31 13:00:00,65.62,65.91,65.61,65.82,70900.0,49.112,49.329,49.1045,49.2616,70900.0
2012-05-31 13:10:00,65.83,65.83,65.68,65.78,43100.0,49.2691,49.2691,49.1569,49.2317,43100.0
2012-05-31 13:20:00,65.79,65.8,65.63,65.67,32900.0,49.2392,49.2467,49.1194,49.1494,32900.0
2012-05-31 13:30:00,65.67,65.8,65.61,65.67,37400.0,49.1494,49.2467,49.1045,49.1494,37400.0
2012-05-31 13:40:00,65.67,65.71,65.63,65.63,38900.0,49.1494,49.1793,49.1194,49.1194,38900.0
2012-05-31 13:50:00,65.63,65.66,65.52,65.53,31400.0,49.1194,49.1419,49.0371,49.0446,31400.0
2012-05-31 14:00:00,65.56,65.76,65.53,65.72,59400.0,49.067,49.2167,49.0446,49.1868,59400.0
2012-05-31 14:10:00,65.71,65.72,65.47,65.48,114700.0,49.1793,49.1868,48.9997,49.0072,114700.0
2012-05-31 14:20:00,65.47,65.59,65.4,65.47,75000.0,48.9997,49.0895,48.9473,48.9997,75000.0
2012-05-31 14:30:00,65.47,65.61,65.46,65.6,55000.0,48.9997,49.1045,48.9922,49.097,55000.0
2012-05-31 14:40:00,65.61,65.77,65.6,65.73,53800.0,49.1045,49.2242,49.097,49.1943,53800.0
2012-05-31 14:50:00,65.74,65.77,65.62,65.72,58400.0,49.2018,49.2242,49.112,49.1868,58400.0
2012-05-31 15:00:00,65.72,65.72,65.55,65.61,45100.0,49.1868,49.1868,49.0596,49.1045,45100.0
2012-05-31 15:10:00,65.61,65.74,65.6,65.7,61800.0,49.1045,49.2018,49.097,49.1718,61800.0
2012-05-31 15:20:00,65.7,65.95,65.67,65.92,58400.0,49.1718,49.3589,49.1494,49.3365,58400.0
2012-05-31 15:30:00,65.92,66.15,65.82,66.02,87600.0,49.3365,49.5086,49.2616,49.4113,87600.0
2012-05-31 15:40:00,66.02,66.02,65.65,65.67,114700.0,49.4113,49.4113,49.1344,49.1494,114700.0
2012-05-31 15:50:00,65.67,65.74,65.51,65.52,272700.0,49.1494,49.2018,49.0296,49.0371,272700.0
2012-06-01 09:30:00,64.33,65.02,64.32,65.02,139900.0,48.1465,48.6629,48.139,48.6629,139900.0
2012-06-01 09:40:00,65.01,65.13,64.81,64.93,120400.0,48.6554,48.7452,48.5057,48.5955,120400.0
2012-06-01 09:50:00,64.92,65.06,64.75,64.94,177600.0,48.588,48.6928,48.4608,48.603,177600.0
2012-06-01 10:00:00,64.94,65.3,64.94,65.25,119000.0,48.603,48.8725,48.603,48.835,119000.0
2012-06-01 10:10:00,65.25,65.31,64.96,65.0,71200.0,48.835,48.8799,48.618,48.6479,71200.0
2012-06-01 10:20:00,65.0,65.03,64.9,64.97,247500.0,48.6479,48.6704,48.5731,48.6255,247500.0
2012-06-01 10:30:00,64.97,65.0,64.86,64.89,88000.0,48.6255,48.6479,48.5431,48.5656,88000.0
2012-06-01 10:40:00,64.9,65.03,64.82,65.03,67000.0,48.5731,48.6704,48.5132,48.6704,67000.0
2012-06-01 10:50:00,65.04,65.11,64.92,65.01,85300.0,48.6779,48.7303,48.588,48.6554,85300.0
2012-06-01 11:00:00,65.01,65.04,64.69,64.69,49800.0,48.6554,48.6779,48.4159,48.4159,49800.0
2012-06-01 11:10:00,64.69,64.93,64.64,64.91,39600.0,48.4159,48.5955,48.3785,48.5806,39600.0
2012-06-01 11:20:00,64.92,64.92,64.7,64.71,64400.0,48.588,48.588,48.4234,48.4309,64400.0
2012-06-01 11:30:00,64.72,64.72,64.59,64.59,47400.0,48.4384,48.4384,48.3411,48.3411,47400.0
2012-06-01 11:40:00,64.59,64.6,64.46,64.49,88000.0,48.3411,48.3486,48.2438,48.2662,88000.0
2012-06-01 11:50:00,64.5,64.53,64.42,64.49,101400.0,48.2737,48.2962,48.2138,48.2662,101400.0
2012-06-01 12:00:00,64.48,64.53,64.4,64.49,46500.0,48.2587,48.2962,48.1989,48.2662,46500.0
2012-06-01 12:10:00,64.49,64.69,64.49,64.6,77200.0,48.2662,48.4159,48.2662,48.3486,77200.0
2012-06-01 12:20:00,64.6,64.61,64.42,64.51,34100.0,48.3486,48.356,48.2138,48.2812,34100.0
2012-06-01 12:30:00,64.51,64.52,64.41,64.48,29400.0,48.2812,48.2887,48.2064,48.2587,29400.0
2012-06-01 12:40:00,64.48,64.58,64.47,64.57,33000.0,48.2587,48.3336,48.2513,48.3261,33000.0
2012-06-01 12:50:00,64.56,64.6,64.5,64.57,32800.0,48.3186,48.3486,48.2737,48.3261,32800.0
2012-06-01 13:00:00,64.57,64.57,64.45,64.52,39000.0,48.3261,48.3261,48.2363,48.2887,39000.0
2012-06-01 13:10:00,64.53,64.58,64.47,64.5,40000.0,48.2962,48.3336,48.2513,48.2737,40000.0
2012-06-01 13:20:00,64.48,64.51,64.38,64.38,34600.0,48.2587,48.2812,48.1839,48.1839,34600.0
2012-06-01 13:30:00,64.38,64.39,64.29,64.29,88000.0,48.1839,48.1914,48.1165,48.1165,88000.0
2012-06-01 13:40:00,64.3,64.36,64.28,64.28,43400.0,48.124,48.1689,48.1091,48.1091,43400.0
2012-06-01 13:50:00,64.28,64.33,64.25,64.3,43900.0,48.1091,48.1465,48.0866,48.124,43900.0
2012-06-01 14:00:00,64.31,64.31,64.21,64.25,83500.0,48.1315,48.1315,48.0567,48.0866,83500.0
2012-06-01 14:10:00,64.25,64.3,64.21,64.27,60200.0,48.0866,48.124,48.0567,48.1016,60200.0
2012-06-01 14:20:00,64.27,64.5,64.26,64.39,54900.0,48.1016,48.2737,48.0941,48.1914,54900.0
2012-06-01 14:30:00,64.39,64.58,64.35,64.56,61500.0,48.1914,48.3336,48.1614,48.3186,61500.0
2012-06-01 14:40:00,64.57,64.64,64.49,64.58,84100.0,48.3261,48.3785,48.2662,48.3336,84100.0
2012-06-01 14:50:00,64.59,64.65,64.48,64.53,151500.0,48.3411,48.386,48.2587,48.2962,151500.0
2012-06-01 15:00:00,64.52,64.55,64.42,64.53,95300.0,48.2887,48.3111,48.2138,48.2962,95300.0
2012-06-01 15:10:00,64.52,64.6,64.3,64.3,76200.0,48.2887,48.3486,48.124,48.124,76200.0
2012-06-01 15:20:00,64.32,64.48,64.3,64.42,89200.0,48.139,48.2587,48.124,48.2138,89200.0
2012-06-01 15:30:00,64.42,64.53,64.37,64.37,140700.0,48.2138,48.2962,48.1764,48.1764,140700.0
2012-06-01 15:40:00,64.4,64.44,64.25,64.25,207500.0,48.1989,48.2288,48.0866,48.0866,207500.0
2012-06-01 15:50:00,64.25,64.36,64.24,64.28,179900.0,48.0866,48.1689,48.0791,48.1091,179900.0
2012-06-04 09:30:00,64.06,64.69,64.06,64.54,105200.0,47.9444,48.4159,47.9444,48.3036,105200.0
2012-06-04 09:40:00,64.53,64.56,64.16,64.22,55700.0,48.2962,48.3186,48.0192,48.0641,55700.0
2012-06-04 09:50:00,64.21,64.25,63.83,63.88,88600.0,48.0567,48.0866,47.7723,47.8097,88600.0
2012-06-04 10:00:00,63.89,63.89,63.47,63.54,139600.0,47.8172,47.8172,47.5028,47.5552,139600.0
2012-06-04 10:10:00,63.54,63.66,63.38,63.65,91400.0,47.5552,47.645,47.4355,47.6375,91400.0
2012-06-04 10:20:00,63.67,63.8,63.56,63.56,87500.0,47.6525,47.7498,47.5702,47.5702,87500.0
2012-06-04 10:30:00,63.58,63.59,63.24,63.25,58300.0,47.5852,47.5926,47.3307,47.3382,58300.0
2012-06-04 10:40:00,63.25,63.44,63.25,63.34,32800.0,47.3382,47.4804,47.3382,47.4055,32800.0
2012-06-04 10:50:00,63.35,63.52,63.35,63.42,37100.0,47.413,47.5402,47.413,47.4654,37100.0
2012-06-04 11:00:00,63.44,63.5,63.18,63.18,45800.0,47.4804,47.5253,47.2858,47.2858,45800.0
2012-06-04 11:10:00,63.21,63.3,63.13,63.18,45400.0,47.3082,47.3756,47.2484,47.2858,45400.0
2012-06-04 11:20:00,63.19,63.32,63.19,63.21,64500.0,47.2933,47.3906,47.2933,47.3082,64500.0
2012-06-04 11:30:00,63.2,63.28,63.15,63.28,30600.0,47.3008,47.3606,47.2633,47.3606,30600.0
2012-06-04 11:40:00,63.28,63.28,63.23,63.25,28400.0,47.3606,47.3606,47.3232,47.3382,28400.0
2012-06-04 11:50:00,63.23,63.24,63.13,63.16,23900.0,47.3232,47.3307,47.2484,47.2708,23900.0
2012-06-04 12:00:00,63.15,63.28,63.13,63.18,39400.0,47.2633,47.3606,47.2484,47.2858,39400.0
2012-06-04 12:10:00,63.18,63.22,63.0,63.03,35100.0,47.2858,47.3157,47.1511,47.1735,35100.0
2012-06-04 12:20:00,63.04,63.08,62.87,62.92,80400.0,47.181,47.2109,47.0538,47.0912,80400.0
2012-06-04 12:30:00,62.89,62.94,62.82,62.83,55900.0,47.0687,47.1062,47.0163,47.0238,55900.0
2012-06-04 12:40:00,62.82,62.9,62.82,62.89,36400.0,47.0163,47.0762,47.0163,47.0687,36400.0
2012-06-04 12:50:00,62.9,62.93,62.85,62.93,31400.0,47.0762,47.0987,47.0388,47.0987,31400.0
2012-06-04 13:00:00,62.93,63.07,62.92,62.98,61400.0,47.0987,47.2035,47.0912,47.1361,61400.0
2012-06-04 13:10:00,62.98,62.99,62.88,62.9,41200.0,47.1361,47.1436,47.0613,47.0762,41200.0
2012-06-04 13:20:00,62.9,62.93,62.83,62.92,36800.0,47.0762,47.0987,47.0238,47.0912,36800.0
2012-06-04 13:30:00,62.93,63.12,62.89,63.06,44600.0,47.0987,47.2409,47.0687,47.196,44600.0
2012-06-04 13:40:00,63.07,63.16,62.99,63.02,47800.0,47.2035,47.2708,47.1436,47.166,47800.0
2012-06-04 13:50:00,63.02,63.1,62.94,63.01,33700.0,47.166,47.2259,47.1062,47.1585,33700.0
2012-06-04 14:00:00,63.02,63.1,62.98,63.07,56100.0,47.166,47.2259,47.1361,47.2035,56100.0
2012-06-04 14:10:00,63.08,63.28,63.08,63.25,25900.0,47.2109,47.3606,47.2109,47.3382,25900.0
2012-06-04 14:20:00,63.27,63.57,63.26,63.5,40200.0,47.3531,47.5777,47.3457,47.5253,40200.0
2012-06-04 14:30:00,63.5,63.66,63.44,63.6,138800.0,47.5253,47.645,47.4804,47.6001,138800.0
2012-06-04 14:40:00,63.6,63.66,63.5,63.61,55300.0,47.6001,47.645,47.5253,47.6076,55300.0
2012-06-04 14:50:00,63.62,63.62,63.34,63.4,44700.0,47.6151,47.6151,47.4055,47.4504,44700.0
2012-06-04 15:00:00,63.39,63.54,63.39,63.44,67900.0,47.443,47.5552,47.443,47.4804,67900.0
2012-06-04 15:10:00,63.42,63.53,63.35,63.5,71900.0,47.4654,47.5477,47.413,47.5253,71900.0
2012-06-04 15:20:00,63.5,63.7,63.47,63.64,62300.0,47.5253,47.675,47.5028,47.6301,62300.0
2012-06-04 15:30:00,63.63,63.63,63.44,63.59,95700.0,47.6226,47.6226,47.4804,47.5926,95700.0
2012-06-04 15:40:00,63.59,63.71,63.55,63.67,83000.0,47.5926,47.6824,47.5627,47.6525,83000.0
2012-06-04 15:50:00,63.67,63.75,63.64,63.68,117700.0,47.6525,47.7124,47.6301,47.66,117700.0
2012-06-05 09:30:00,63.54,63.72,63.16,63.6,61800.0,47.5552,47.6899,47.2708,47.6001,61800.0
2012-06-05 09:40:00,63.57,63.59,63.19,63.41,53700.0,47.5777,47.5926,47.2933,47.4579,53700.0
2012-06-05 09:50:00,63.41,63.54,63.26,63.47,54600.0,47.4579,47.5552,47.3457,47.5028,54600.0
2012-06-05 10:00:00,63.5,63.91,63.47,63.87,66000.0,47.5253,47.8321,47.5028,47.8022,66000.0
2012-06-05 10:10:00,63.83,63.98,63.75,63.92,35000.0,47.7723,47.8845,47.7124,47.8396,35000.0
2012-06-05 10:20:00,63.93,64.05,63.84,63.86,68700.0,47.8471,47.9369,47.7797,47.7947,68700.0
2012-06-05 10:30:00,63.87,63.91,63.75,63.78,35100.0,47.8022,47.8321,47.7124,47.7348,35100.0
2012-06-05 10:40:00,63.78,63.78,63.51,63.56,29700.0,47.7348,47.7348,47.5328,47.5702,29700.0
2012-06-05 10:50:00,63.57,63.57,63.37,63.45,35100.0,47.5777,47.5777,47.428,47.4879,35100.0
2012-06-05 11:00:00,63.44,63.45,63.31,63.44,24800.0,47.4804,47.4879,47.3831,47.4804,24800.0
2012-06-05 11:10:00,63.44,63.6,63.44,63.6,32500.0,47.4804,47.6001,47.4804,47.6001,32500.0
2012-06-05 11:20:00,63.61,63.66,63.55,63.6,20500.0,47.6076,47.645,47.5627,47.6001,20500.0
2012-06-05 11:30:00,63.6,63.7,63.44,63.48,38700.0,47.6001,47.675,47.4804,47.5103,38700.0
2012-06-05 11:40:00,63.48,63.5,63.35,63.48,27800.0,47.5103,47.5253,47.413,47.5103,27800.0
2012-06-05 11:50:00,63.45,63.48,63.27,63.27,20700.0,47.4879,47.5103,47.3531,47.3531,20700.0
2012-06-05 12:00:00,63.28,63.6,63.28,63.53,20200.0,47.3606,47.6001,47.3606,47.5477,20200.0
2012-06-05 12:10:00,63.52,63.59,63.45,63.53,23900.0,47.5402,47.5926,47.4879,47.5477,23900.0
2012-06-05 12:20:00,63.52,63.62,63.44,63.59,28300.0,47.5402,47.6151,47.4804,47.5926,28300.0
2012-06-05 12:30:00,63.61,63.81,63.61,63.72,36600.0,47.6076,47.7573,47.6076,47.6899,36600.0
2012-06-05 12:40:00,63.72,63.73,63.59,63.6,23100.0,47.6899,47.6974,47.5926,47.6001,23100.0
2012-06-05 12:50:00,63.62,63.7,63.58,63.6,20700.0,47.6151,47.675,47.5852,47.6001,20700.0
2012-06-05 13:00:00,63.6,63.66,63.55,63.59,12600.0,47.6001,47.645,47.5627,47.5926,12600.0
2012-06-05 13:10:00,63.58,63.64,63.48,63.56,25000.0,47.5852,47.6301,47.5103,47.5702,25000.0
2012-06-05 13:20:00,63.54,63.65,63.52,63.61,24300.0,47.5552,47.6375,47.5402,47.6076,24300.0
2012-06-05 13:30:00,63.62,63.66,63.55,63.56,22900.0,47.6151,47.645,47.5627,47.5702,22900.0
2012-06-05 13:40:00,63.56,63.64,63.55,63.6,47000.0,47.5702,47.6301,47.5627,47.6001,47000.0
2012-06-05 13:50:00,63.6,63.63,63.56,63.59,79200.0,47.6001,47.6226,47.5702,47.5926,79200.0
2012-06-05 14:00:00,63.61,63.74,63.55,63.71,31700.0,47.6076,47.7049,47.5627,47.6824,31700.0
2012-06-05 14:10:00,63.72,63.77,63.69,63.74,23800.0,47.6899,47.7274,47.6675,47.7049,23800.0
2012-06-05 14:20:00,63.74,63.77,63.67,63.69,21300.0,47.7049,47.7274,47.6525,47.6675,21300.0
2012-06-05 14:30:00,63.69,63.73,63.62,63.64,27400.0,47.6675,47.6974,47.6151,47.6301,27400.0
2012-06-05 14:40:00,63.64,63.7,63.61,63.68,21000.0,47.6301,47.675,47.6076,47.66,21000.0
2012-06-05 14:50:00,63.68,63.79,63.63,63.74,46500.0,47.66,47.7423,47.6226,47.7049,46500.0
2012-06-05 15:00:00,63.76,63.89,63.7,63.71,45000.0,47.7199,47.8172,47.675,47.6824,45000.0
2012-06-05 15:10:00,63.71,63.82,63.71,63.77,33100.0,47.6824,47.7648,47.6824,47.7274,33100.0
2012-06-05 15:20:00,63.77,63.82,63.72,63.72,42100.0,47.7274,47.7648,47.6899,47.6899,42100.0
2012-06-05 15:30:00,63.73,63.88,63.69,63.83,66600.0,47.6974,47.8097,47.6675,47.7723,66600.0
2012-06-05 15:40:00,63.84,63.92,63.67,63.73,75100.0,47.7797,47.8396,47.6525,47.6974,75100.0
2012-06-05 15:50:00,63.73,63.77,63.65,63.67,166700.0,47.6974,47.7274,47.6375,47.6525,166700.0
2012-06-06 09:30:00,64.19,64.65,64.17,64.55,89200.0,48.0417,48.386,48.0267,48.3111,89200.0
2012-06-06 09:40:00,64.6,64.78,64.5,64.71,59900.0,48.3486,48.4833,48.2737,48.4309,59900.0
2012-06-06 09:50:00,64.7,64.91,64.64,64.7,48000.0,48.4234,48.5806,48.3785,48.4234,48000.0
2012-06-06 10:00:00,64.69,64.81,64.65,64.8,40400.0,48.4159,48.5057,48.386,48.4982,40400.0
2012-06-06 10:10:00,64.79,64.8,64.69,64.76,39400.0,48.4908,48.4982,48.4159,48.4683,39400.0
2012-06-06 10:20:00,64.76,64.76,64.64,64.65,28700.0,48.4683,48.4683,48.3785,48.386,28700.0
2012-06-06 10:30:00,64.65,64.84,64.65,64.78,68400.0,48.386,48.5282,48.386,48.4833,68400.0
2012-06-06 10:40:00,64.78,65.03,64.77,65.0,72100.0,48.4833,48.6704,48.4758,48.6479,72100.0
2012-06-06 10:50:00,65.01,65.1,64.94,64.99,42600.0,48.6554,48.7228,48.603,48.6404,42600.0
2012-06-06 11:00:00,64.98,65.15,64.98,65.12,51300.0,48.633,48.7602,48.633,48.7377,51300.0
2012-06-06 11:10:00,65.11,65.16,65.01,65.03,36100.0,48.7303,48.7677,48.6554,48.6704,36100.0
2012-06-06 11:20:00,65.02,65.27,65.01,65.26,36200.0,48.6629,48.85,48.6554,48.8425,36200.0
2012-06-06 11:30:00,65.23,65.23,65.1,65.17,21000.0,48.8201,48.8201,48.7228,48.7752,21000.0
2012-06-06 11:40:00,65.16,65.23,65.12,65.21,27800.0,48.7677,48.8201,48.7377,48.8051,27800.0
2012-06-06 11:50:00,65.22,65.22,65.06,65.09,30100.0,48.8126,48.8126,48.6928,48.7153,30100.0
2012-06-06 12:00:00,65.12,65.16,65.01,65.03,37600.0,48.7377,48.7677,48.6554,48.6704,37600.0
2012-06-06 12:10:00,65.03,65.14,65.01,65.1,28500.0,48.6704,48.7527,48.6554,48.7228,28500.0
2012-06-06 12:20:00,65.1,65.17,65.09,65.14,34900.0,48.7228,48.7752,48.7153,48.7527,34900.0
2012-06-06 12:30:00,65.14,65.29,65.11,65.2,98700.0,48.7527,48.865,48.7303,48.7976,98700.0
2012-06-06 12:40:00,65.2,65.3,65.15,65.29,43500.0,48.7976,48.8725,48.7602,48.865,43500.0
2012-06-06 12:50:00,65.28,65.3,65.24,65.25,18900.0,48.8575,48.8725,48.8275,48.835,18900.0
2012-06-06 13:00:00,65.26,65.26,65.15,65.2,35900.0,48.8425,48.8425,48.7602,48.7976,35900.0
2012-06-06 13:10:00,65.2,65.2,65.1,65.15,35900.0,48.7976,48.7976,48.7228,48.7602,35900.0
2012-06-06 13:20:00,65.15,65.24,65.11,65.24,39500.0,48.7602,48.8275,48.7303,48.8275,39500.0
2012-06-06 13:30:00,65.25,65.25,65.17,65.18,20300.0,48.835,48.835,48.7752,48.7826,20300.0
2012-06-06 13:40:00,65.19,65.21,65.14,65.18,23000.0,48.7901,48.8051,48.7527,48.7826,23000.0
2012-06-06 13:50:00,65.18,65.19,65.13,65.14,27600.0,48.7826,48.7901,48.7452,48.7527,27600.0
2012-06-06 14:00:00,65.14,65.26,65.1,65.1,25300.0,48.7527,48.8425,48.7228,48.7228,25300.0
2012-06-06 14:10:00,65.1,65.11,64.97,65.01,50200.0,48.7228,48.7303,48.6255,48.6554,50200.0
2012-06-06 14:20:00,65.02,65.11,64.99,65.07,23100.0,48.6629,48.7303,48.6404,48.7003,23100.0
2012-06-06 14:30:00,65.07,65.13,65.03,65.11,28400.0,48.7003,48.7452,48.6704,48.7303,28400.0
2012-06-06 14:40:00,65.11,65.17,65.06,65.08,29900.0,48.7303,48.7752,48.6928,48.7078,29900.0
2012-06-06 14:50:00,65.08,65.19,65.06,65.14,22900.0,48.7078,48.7901,48.6928,48.7527,22900.0
2012-06-06 15:00:00,65.12,65.2,65.12,65.17,35300.0,48.7377,48.7976,48.7377,48.7752,35300.0
2012-06-06 15:10:00,65.16,65.22,65.07,65.09,35900.0,48.7677,48.8126,48.7003,48.7153,35900.0
2012-06-06 15:20:00,65.08,65.17,65.06,65.11,38400.0,48.7078,48.7752,48.6928,48.7303,38400.0
2012-06-06 15:30:00,65.1,65.2,65.06,65.14,100600.0,48.7228,48.7976,48.6928,48.7527,100600.0
2012-06-06 15:40:00,65.13,65.52,65.13,65.38,85500.0,48.7452,49.0371,48.7452,48.9323,85500.0
2012-06-06 15:50:00,65.38,65.55,65.33,65.54,162700.0,48.9323,49.0596,48.8949,49.0521,162700.0
2012-06-07 09:30:00,66.33,67.17,66.26,67.13,148200.0,49.6433,50.272,49.5909,50.2421,148200.0
2012-06-07 09:40:00,67.11,67.18,66.7,66.78,79000.0,50.2271,50.2795,49.9203,49.9801,79000.0
2012-06-07 09:50:00,66.8,66.84,66.51,66.51,80000.0,49.9951,50.025,49.7781,49.7781,80000.0
2012-06-07 10:00:00,66.53,66.6,66.23,66.25,68400.0,49.793,49.8454,49.5685,49.5835,68400.0
2012-06-07 10:10:00,66.25,66.3,65.92,66.0,66200.0,49.5835,49.6209,49.3365,49.3964,66200.0
2012-06-07 10:20:00,66.01,66.38,66.01,66.38,78700.0,49.4038,49.6808,49.4038,49.6808,78700.0
2012-06-07 10:30:00,66.38,66.48,66.1,66.15,50800.0,49.6808,49.7556,49.4712,49.5086,50800.0
2012-06-07 10:40:00,66.17,66.19,65.81,65.83,62400.0,49.5236,49.5386,49.2542,49.2691,62400.0
2012-06-07 10:50:00,65.85,65.98,65.76,65.98,66100.0,49.2841,49.3814,49.2167,49.3814,66100.0
2012-06-07 11:00:00,65.96,66.05,65.89,66.01,53500.0,49.3664,49.4338,49.314,49.4038,53500.0
2012-06-07 11:10:00,66.02,66.08,65.86,66.02,42200.0,49.4113,49.4562,49.2916,49.4113,42200.0
2012-06-07 11:20:00,66.02,66.29,66.02,66.15,38800.0,49.4113,49.6134,49.4113,49.5086,38800.0
2012-06-07 11:30:00,66.14,66.37,66.05,66.37,42400.0,49.5011,49.6733,49.4338,49.6733,42400.0
2012-06-07 11:40:00,66.38,66.52,66.36,66.51,39900.0,49.6808,49.7855,49.6658,49.7781,39900.0
2012-06-07 11:50:00,66.52,66.56,66.37,66.44,31600.0,49.7855,49.8155,49.6733,49.7257,31600.0
2012-06-07 12:00:00,66.44,66.45,66.18,66.25,37500.0,49.7257,49.7331,49.5311,49.5835,37500.0
2012-06-07 12:10:00,66.27,66.63,66.21,66.51,32800.0,49.5984,49.8679,49.5535,49.7781,32800.0
2012-06-07 12:20:00,66.51,66.63,66.46,66.53,31200.0,49.7781,49.8679,49.7406,49.793,31200.0
2012-06-07 12:30:00,66.52,66.52,66.36,66.46,38000.0,49.7855,49.7855,49.6658,49.7406,38000.0
2012-06-07 12:40:00,66.46,66.48,66.33,66.42,45100.0,49.7406,49.7556,49.6433,49.7107,45100.0
2012-06-07 12:50:00,66.44,66.49,66.37,66.39,36300.0,49.7257,49.7631,49.6733,49.6882,36300.0
2012-06-07 13:00:00,66.35,66.4,66.33,66.4,31300.0,49.6583,49.6957,49.6433,49.6957,31300.0
2012-06-07 13:10:00,66.4,66.58,66.4,66.51,24400.0,49.6957,49.8304,49.6957,49.7781,24400.0
2012-06-07 13:20:00,66.51,66.72,66.51,66.69,32000.0,49.7781,49.9352,49.7781,49.9128,32000.0
2012-06-07 13:30:00,66.69,66.7,66.51,66.51,41300.0,49.9128,49.9203,49.7781,49.7781,41300.0
2012-06-07 13:40:00,66.5,66.55,66.43,66.48,28400.0,49.7706,49.808,49.7182,49.7556,28400.0
2012-06-07 13:50:00,66.49,66.49,66.32,66.35,29500.0,49.7631,49.7631,49.6359,49.6583,29500.0
2012-06-07 14:00:00,66.35,66.38,66.21,66.21,60400.0,49.6583,49.6808,49.5535,49.5535,60400.0
2012-06-07 14:10:00,66.2,66.36,66.2,66.32,31700.0,49.546,49.6658,49.546,49.6359,31700.0
2012-06-07 14:20:00,66.31,66.38,66.29,66.37,715000.0,49.6284,49.6808,49.6134,49.6733,715000.0
2012-06-07 14:30:00,66.38,66.39,66.31,66.39,160200.0,49.6808,49.6882,49.6284,49.6882,160200.0
2012-06-07 14:40:00,66.39,66.4,66.27,66.36,34300.0,49.6882,49.6957,49.5984,49.6658,34300.0
2012-06-07 14:50:00,66.36,66.42,66.32,66.4,34400.0,49.6658,49.7107,49.6359,49.6957,34400.0
2012-06-07 15:00:00,66.4,66.4,66.28,66.38,36300.0,49.6957,49.6957,49.6059,49.6808,36300.0
2012-06-07 15:10:00,66.37,66.43,66.24,66.25,55200.0,49.6733,49.7182,49.576,49.5835,55200.0
2012-06-07 15:20:00,66.26,66.32,66.2,66.25,57400.0,49.5909,49.6359,49.546,49.5835,57400.0
2012-06-07 15:30:00,66.25,66.31,66.09,66.09,59500.0,49.5835,49.6284,49.4637,49.4637,59500.0
2012-06-07 15:40:00,66.11,66.19,65.9,65.98,110800.0,49.4787,49.5386,49.3215,49.3814,110800.0
2012-06-07 15:50:00,65.98,66.01,65.78,66.01,214400.0,49.3814,49.4038,49.2317,49.4038,214400.0
2012-06-08 09:30:00,65.69,65.7,65.22,65.24,110500.0,49.1643,49.1718,48.8126,48.8275,110500.0
2012-06-08 09:40:00,65.2,65.46,65.11,65.14,61800.0,48.7976,48.9922,48.7303,48.7527,61800.0
2012-06-08 09:50:00,65.13,65.42,65.07,65.33,49700.0,48.7452,48.9623,48.7003,48.8949,49700.0
2012-06-08 10:00:00,65.31,65.66,65.31,65.53,29300.0,48.8799,49.1419,48.8799,49.0446,29300.0
2012-06-08 10:10:00,65.55,65.67,65.45,65.52,42700.0,49.0596,49.1494,48.9847,49.0371,42700.0
2012-06-08 10:20:00,65.54,65.68,65.44,65.6,51200.0,49.0521,49.1569,48.9772,49.097,51200.0
2012-06-08 10:30:00,65.58,65.63,65.49,65.62,39100.0,49.082,49.1194,49.0147,49.112,39100.0
2012-06-08 10:40:00,65.61,65.91,65.58,65.81,54000.0,49.1045,49.329,49.082,49.2542,54000.0
2012-06-08 10:50:00,65.8,66.01,65.71,65.99,41800.0,49.2467,49.4038,49.1793,49.3889,41800.0
2012-06-08 11:00:00,65.99,66.15,65.93,66.07,68800.0,49.3889,49.5086,49.344,49.4487,68800.0
2012-06-08 11:10:00,66.04,66.08,65.9,65.93,45500.0,49.4263,49.4562,49.3215,49.344,45500.0
2012-06-08 11:20:00,65.94,65.98,65.78,65.79,90500.0,49.3514,49.3814,49.2317,49.2392,90500.0
2012-06-08 11:30:00,65.79,65.92,65.78,65.83,74600.0,49.2392,49.3365,49.2317,49.2691,74600.0
2012-06-08 11:40:00,65.84,65.94,65.82,65.9,28400.0,49.2766,49.3514,49.2616,49.3215,28400.0
2012-06-08 11:50:00,65.9,65.95,65.79,65.79,33800.0,49.3215,49.3589,49.2392,49.2392,33800.0
2012-06-08 12:00:00,65.8,65.9,65.76,65.78,44200.0,49.2467,49.3215,49.2167,49.2317,44200.0
2012-06-08 12:10:00,65.79,65.93,65.78,65.87,26000.0,49.2392,49.344,49.2317,49.2991,26000.0
2012-06-08 12:20:00,65.87,65.94,65.85,65.94,23200.0,49.2991,49.3514,49.2841,49.3514,23200.0
2012-06-08 12:30:00,65.94,66.2,65.93,66.16,82700.0,49.3514,49.546,49.344,49.5161,82700.0
2012-06-08 12:40:00,66.16,66.25,66.13,66.21,23900.0,49.5161,49.5835,49.4936,49.5535,23900.0
2012-06-08 12:50:00,66.21,66.24,66.16,66.21,32100.0,49.5535,49.576,49.5161,49.5535,32100.0
2012-06-08 13:00:00,66.23,66.37,66.16,66.34,37600.0,49.5685,49.6733,49.5161,49.6508,37600.0
2012-06-08 13:10:00,66.35,66.38,66.24,66.26,32500.0,49.6583,49.6808,49.576,49.5909,32500.0
2012-06-08 13:20:00,66.27,66.4,66.27,66.35,22000.0,49.5984,49.6957,49.5984,49.6583,22000.0
2012-06-08 13:30:00,66.36,66.36,66.16,66.17,46200.0,49.6658,49.6658,49.5161,49.5236,46200.0
2012-06-08 13:40:00,66.17,66.18,66.09,66.17,34400.0,49.5236,49.5311,49.4637,49.5236,34400.0
2012-06-08 13:50:00,66.17,66.22,66.13,66.14,22000.0,49.5236,49.561,49.4936,49.5011,22000.0
2012-06-08 14:00:00,66.13,66.18,66.07,66.17,27100.0,49.4936,49.5311,49.4487,49.5236,27100.0
2012-06-08 14:10:00,66.16,66.22,66.13,66.2,57200.0,49.5161,49.561,49.4936,49.546,57200.0
2012-06-08 14:20:00,66.2,66.3,66.2,66.24,22300.0,49.546,49.6209,49.546,49.576,22300.0
2012-06-08 14:30:00,66.25,66.4,66.22,66.35,52600.0,49.5835,49.6957,49.561,49.6583,52600.0
2012-06-08 14:40:00,66.34,66.41,66.3,66.34,30500.0,49.6508,49.7032,49.6209,49.6508,30500.0
2012-06-08 14:50:00,66.35,66.47,66.33,66.4,51400.0,49.6583,49.7481,49.6433,49.6957,51400.0
2012-06-08 15:00:00,66.4,66.44,66.36,66.4,54800.0,49.6957,49.7257,49.6658,49.6957,54800.0
2012-06-08 15:10:00,66.41,66.54,66.4,66.51,37900.0,49.7032,49.8005,49.6957,49.7781,37900.0
2012-06-08 15:20:00,66.5,66.55,66.34,66.36,49600.0,49.7706,49.808,49.6508,49.6658,49600.0
2012-06-08 15:30:00,66.36,66.39,66.2,66.2,50500.0,49.6658,49.6882,49.546,49.546,50500.0
2012-06-08 15:40:00,66.21,66.41,66.21,66.4,99200.0,49.5535,49.7032,49.5535,49.6957,99200.0
2012-06-08 15:50:00,66.39,66.44,66.31,66.44,160900.0,49.6882,49.7257,49.6284,49.7257,160900.0
2012-06-11 09:30:00,67.15,67.25,66.82,67.14,124700.0,50.257,50.3319,50.0101,50.2496,124700.0
2012-06-11 09:40:00,67.15,67.15,66.93,66.97,67900.0,50.257,50.257,50.0924,50.1223,67900.0
2012-06-11 09:50:00,66.97,66.97,66.61,66.7,58700.0,50.1223,50.1223,49.8529,49.9203,58700.0
2012-06-11 10:00:00,66.72,66.88,66.5,66.54,64600.0,49.9352,50.055,49.7706,49.8005,64600.0
2012-06-11 10:10:00,66.52,66.7,66.44,66.49,45700.0,49.7855,49.9203,49.7257,49.7631,45700.0
2012-06-11 10:20:00,66.48,66.6,66.36,66.48,49700.0,49.7556,49.8454,49.6658,49.7556,49700.0
2012-06-11 10:30:00,66.47,66.77,66.39,66.67,39000.0,49.7481,49.9726,49.6882,49.8978,39000.0
2012-06-11 10:40:00,66.68,66.7,66.35,66.37,26600.0,49.9053,49.9203,49.6583,49.6733,26600.0
2012-06-11 10:50:00,66.36,66.38,66.18,66.28,24100.0,49.6658,49.6808,49.5311,49.6059,24100.0
2012-06-11 11:00:00,66.27,66.35,66.18,66.33,56000.0,49.5984,49.6583,49.5311,49.6433,56000.0
2012-06-11 11:10:00,66.33,66.39,66.22,66.3,46000.0,49.6433,49.6882,49.561,49.6209,46000.0
2012-06-11 11:20:00,66.3,66.42,66.28,66.35,50800.0,49.6209,49.7107,49.6059,49.6583,50800.0
2012-06-11 11:30:00,66.32,66.44,66.27,66.44,32300.0,49.6359,49.7257,49.5984,49.7257,32300.0
2012-06-11 11:40:00,66.47,66.47,66.32,66.34,20100.0,49.7481,49.7481,49.6359,49.6508,20100.0
2012-06-11 11:50:00,66.35,66.37,66.15,66.31,23900.0,49.6583,49.6733,49.5086,49.6284,23900.0
2012-06-11 12:00:00,66.31,66.35,66.21,66.23,34800.0,49.6284,49.6583,49.5535,49.5685,34800.0
2012-06-11 12:10:00,66.22,66.3,66.18,66.26,15000.0,49.561,49.6209,49.5311,49.5909,15000.0
2012-06-11 12:20:00,66.25,66.26,66.16,66.22,23200.0,49.5835,49.5909,49.5161,49.561,23200.0
2012-06-11 12:30:00,66.21,66.27,66.19,66.27,83900.0,49.5535,49.5984,49.5386,49.5984,83900.0
2012-06-11 12:40:00,66.27,66.32,66.13,66.13,93900.0,49.5984,49.6359,49.4936,49.4936,93900.0
2012-06-11 12:50:00,66.14,66.24,66.1,66.14,187700.0,49.5011,49.576,49.4712,49.5011,187700.0
2012-06-11 13:00:00,66.14,66.41,66.13,66.31,97900.0,49.5011,49.7032,49.4936,49.6284,97900.0
2012-06-11 13:10:00,66.3,66.5,66.27,66.49,54100.0,49.6209,49.7706,49.5984,49.7631,54100.0
2012-06-11 13:20:00,66.49,66.53,66.43,66.53,18600.0,49.7631,49.793,49.7182,49.793,18600.0
2012-06-11 13:30:00,66.53,66.55,66.45,66.49,31300.0,49.793,49.808,49.7331,49.7631,31300.0
2012-06-11 13:40:00,66.48,66.48,66.43,66.45,14100.0,49.7556,49.7556,49.7182,49.7331,14100.0
2012-06-11 13:50:00,66.46,66.53,66.44,66.48,16200.0,49.7406,49.793,49.7257,49.7556,16200.0
2012-06-11 14:00:00,66.47,66.48,66.24,66.26,26800.0,49.7481,49.7556,49.576,49.5909,26800.0
2012-06-11 14:10:00,66.26,66.26,66.09,66.1,18400.0,49.5909,49.5909,49.4637,49.4712,18400.0
2012-06-11 14:20:00,66.11,66.21,66.07,66.21,45400.0,49.4787,49.5535,49.4487,49.5535,45400.0
2012-06-11 14:30:00,66.19,66.27,66.17,66.27,14900.0,49.5386,49.5984,49.5236,49.5984,14900.0
2012-06-11 14:40:00,66.27,66.31,66.24,66.26,19000.0,49.5984,49.6284,49.576,49.5909,19000.0
2012-06-11 14:50:00,66.26,66.35,66.23,66.29,52700.0,49.5909,49.6583,49.5685,49.6134,52700.0
2012-06-11 15:00:00,66.28,66.33,66.24,66.26,44000.0,49.6059,49.6433,49.576,49.5909,44000.0
2012-06-11 15:10:00,66.26,66.26,66.16,66.16,56000.0,49.5909,49.5909,49.5161,49.5161,56000.0
2012-06-11 15:20:00,66.18,66.18,66.06,66.06,40100.0,49.5311,49.5311,49.4413,49.4413,40100.0
2012-06-11 15:30:00,66.06,66.23,66.05,66.21,75400.0,49.4413,49.5685,49.4338,49.5535,75400.0
2012-06-11 15:40:00,66.21,66.32,66.04,66.04,110400.0,49.5535,49.6359,49.4263,49.4263,110400.0
2012-06-11 15:50:00,66.04,66.04,65.73,65.91,231900.0,49.4263,49.4263,49.1943,49.329,231900.0
2012-06-12 09:30:00,65.94,66.37,65.94,66.12,84500.0,49.3514,49.6733,49.3514,49.4862,84500.0
2012-06-12 09:40:00,66.09,66.29,65.99,66.26,68600.0,49.4637,49.6134,49.3889,49.5909,68600.0
2012-06-12 09:50:00,66.23,66.46,66.2,66.41,39400.0,49.5685,49.7406,49.546,49.7032,39400.0
2012-06-12 10:00:00,66.4,66.53,65.95,66.09,57800.0,49.6957,49.793,49.3589,49.4637,57800.0
2012-06-12 10:10:00,66.04,66.15,65.91,66.03,41500.0,49.4263,49.5086,49.329,49.4188,41500.0
2012-06-12 10:20:00,65.98,66.12,65.93,66.02,65200.0,49.3814,49.4862,49.344,49.4113,65200.0
2012-06-12 10:30:00,66.03,66.09,65.91,65.95,41300.0,49.4188,49.4637,49.329,49.3589,41300.0
2012-06-12 10:40:00,65.93,66.49,65.93,66.38,42000.0,49.344,49.7631,49.344,49.6808,42000.0
2012-06-12 10:50:00,66.4,66.42,66.17,66.19,25500.0,49.6957,49.7107,49.5236,49.5386,25500.0
2012-06-12 11:00:00,66.2,66.45,66.14,66.42,26100.0,49.546,49.7331,49.5011,49.7107,26100.0
2012-06-12 11:10:00,66.42,66.62,66.42,66.45,26300.0,49.7107,49.8604,49.7107,49.7331,26300.0
2012-06-12 11:20:00,66.45,66.73,66.45,66.67,28100.0,49.7331,49.9427,49.7331,49.8978,28100.0
2012-06-12 11:30:00,66.68,66.71,66.52,66.59,19400.0,49.9053,49.9277,49.7855,49.8379,19400.0
2012-06-12 11:40:00,66.6,66.83,66.56,66.79,87300.0,49.8454,50.0175,49.8155,49.9876,87300.0
2012-06-12 11:50:00,66.79,66.84,66.67,66.68,68100.0,49.9876,50.025,49.8978,49.9053,68100.0
2012-06-12 12:00:00,66.67,66.72,66.59,66.6,18900.0,49.8978,49.9352,49.8379,49.8454,18900.0
2012-06-12 12:10:00,66.6,66.6,66.45,66.53,23900.0,49.8454,49.8454,49.7331,49.793,23900.0
2012-06-12 12:20:00,66.54,66.7,66.51,66.65,23300.0,49.8005,49.9203,49.7781,49.8828,23300.0
2012-06-12 12:30:00,66.63,66.8,66.62,66.75,21700.0,49.8679,49.9951,49.8604,49.9577,21700.0
2012-06-12 12:40:00,66.72,66.75,66.66,66.74,17300.0,49.9352,49.9577,49.8903,49.9502,17300.0
2012-06-12 12:50:00,66.75,66.76,66.7,66.72,26400.0,49.9577,49.9652,49.9203,49.9352,26400.0
2012-06-12 13:00:00,66.71,66.72,66.65,66.71,21100.0,49.9277,49.9352,49.8828,49.9277,21100.0
2012-06-12 13:10:00,66.71,66.96,66.7,66.9,52400.0,49.9277,50.1148,49.9203,50.0699,52400.0
2012-06-12 13:20:00,66.91,66.96,66.73,66.74,37800.0,50.0774,50.1148,49.9427,49.9502,37800.0
2012-06-12 13:30:00,66.75,66.86,66.73,66.83,23000.0,49.9577,50.04,49.9427,50.0175,23000.0
2012-06-12 13:40:00,66.84,66.89,66.7,66.74,39000.0,50.025,50.0625,49.9203,49.9502,39000.0
2012-06-12 13:50:00,66.75,66.81,66.63,66.72,32300.0,49.9577,50.0026,49.8679,49.9352,32300.0
2012-06-12 14:00:00,66.7,66.78,66.66,66.67,24400.0,49.9203,49.9801,49.8903,49.8978,24400.0
2012-06-12 14:10:00,66.65,66.69,66.58,66.68,24500.0,49.8828,49.9128,49.8304,49.9053,24500.0
2012-06-12 14:20:00,66.66,66.72,66.62,66.63,39000.0,49.8903,49.9352,49.8604,49.8679,39000.0
2012-06-12 14:30:00,66.62,66.98,66.62,66.95,53300.0,49.8604,50.1298,49.8604,50.1074,53300.0
2012-06-12 14:40:00,66.92,67.0,66.87,66.99,30000.0,50.0849,50.1448,50.0475,50.1373,30000.0
2012-06-12 14:50:00,66.98,67.02,66.92,67.02,53000.0,50.1298,50.1598,50.0849,50.1598,53000.0
2012-06-12 15:00:00,67.03,67.06,66.98,67.03,46200.0,50.1672,50.1897,50.1298,50.1672,46200.0
2012-06-12 15:10:00,67.03,67.07,66.92,66.93,68900.0,50.1672,50.1972,50.0849,50.0924,68900.0
2012-06-12 15:20:00,66.92,67.03,66.85,66.97,100600.0,50.0849,50.1672,50.0325,50.1223,100600.0
2012-06-12 15:30:00,66.96,67.0,66.83,66.88,46300.0,50.1148,50.1448,50.0175,50.055,46300.0
2012-06-12 15:40:00,66.88,67.11,66.87,67.0,84800.0,50.055,50.2271,50.0475,50.1448,84800.0
2012-06-12 15:50:00,67.0,67.2,66.96,67.2,203700.0,50.1448,50.2945,50.1148,50.2945,203700.0
2012-06-13 09:30:00,66.89,66.99,66.47,66.97,52400.0,50.0625,50.1373,49.7481,50.1223,52400.0
2012-06-13 09:40:00,66.96,67.21,66.89,67.05,73900.0,50.1148,50.302,50.0625,50.1822,73900.0
2012-06-13 09:50:00,67.06,67.06,66.8,66.99,53700.0,50.1897,50.1897,49.9951,50.1373,53700.0
2012-06-13 10:00:00,66.95,67.27,66.95,67.21,29400.0,50.1074,50.3469,50.1074,50.302,29400.0
2012-06-13 10:10:00,67.24,67.44,67.19,67.34,56700.0,50.3244,50.4741,50.287,50.3992,56700.0
2012-06-13 10:20:00,67.35,67.38,67.08,67.25,31000.0,50.4067,50.4292,50.2047,50.3319,31000.0
2012-06-13 10:30:00,67.26,67.62,67.22,67.54,23000.0,50.3394,50.6088,50.3094,50.5489,23000.0
2012-06-13 10:40:00,67.55,67.59,67.28,67.45,50700.0,50.5564,50.5864,50.3543,50.4816,50700.0
2012-06-13 10:50:00,67.48,67.71,67.48,67.69,46100.0,50.504,50.6762,50.504,50.6612,46100.0
2012-06-13 11:00:00,67.67,67.68,67.34,67.34,33200.0,50.6462,50.6537,50.3992,50.3992,33200.0
2012-06-13 11:10:00,67.33,67.5,67.28,67.46,39200.0,50.3918,50.519,50.3543,50.4891,39200.0
2012-06-13 11:20:00,67.46,67.54,67.46,67.51,37700.0,50.4891,50.5489,50.4891,50.5265,37700.0
2012-06-13 11:30:00,67.51,67.68,67.46,67.49,26400.0,50.5265,50.6537,50.4891,50.5115,26400.0
2012-06-13 11:40:00,67.48,67.54,67.43,67.53,45900.0,50.504,50.5489,50.4666,50.5415,45900.0
2012-06-13 11:50:00,67.52,67.56,67.44,67.54,41500.0,50.534,50.5639,50.4741,50.5489,41500.0
2012-06-13 12:00:00,67.53,67.54,67.45,67.51,29500.0,50.5415,50.5489,50.4816,50.5265,29500.0
2012-06-13 12:10:00,67.51,67.63,67.48,67.6,39500.0,50.5265,50.6163,50.504,50.5938,39500.0
2012-06-13 12:20:00,67.61,67.67,67.55,67.59,49400.0,50.6013,50.6462,50.5564,50.5864,49400.0
2012-06-13 12:30:00,67.59,67.9,67.59,67.86,23700.0,50.5864,50.8184,50.5864,50.7884,23700.0
2012-06-13 12:40:00,67.87,68.0,67.82,67.82,29200.0,50.7959,50.8932,50.7585,50.7585,29200.0
2012-06-13 12:50:00,67.83,67.84,67.77,67.83,25900.0,50.766,50.7735,50.7211,50.766,25900.0
2012-06-13 13:00:00,67.83,67.92,67.77,67.92,19900.0,50.766,50.8333,50.7211,50.8333,19900.0
2012-06-13 13:10:00,67.93,67.93,67.74,67.84,23400.0,50.8408,50.8408,50.6986,50.7735,23400.0
2012-06-13 13:20:00,67.83,67.87,67.68,67.85,29700.0,50.766,50.7959,50.6537,50.7809,29700.0
2012-06-13 13:30:00,67.84,67.95,67.8,67.9,23000.0,50.7735,50.8558,50.7435,50.8184,23000.0
2012-06-13 13:40:00,67.91,67.95,67.7,67.7,34300.0,50.8259,50.8558,50.6687,50.6687,34300.0
2012-06-13 13:50:00,67.7,67.81,67.61,67.64,30500.0,50.6687,50.751,50.6013,50.6238,30500.0
2012-06-13 14:00:00,67.64,67.65,67.56,67.62,20100.0,50.6238,50.6313,50.5639,50.6088,20100.0
2012-06-13 14:10:00,67.62,67.63,67.54,67.63,20900.0,50.6088,50.6163,50.5489,50.6163,20900.0
2012-06-13 14:20:00,67.62,67.69,67.6,67.67,32800.0,50.6088,50.6612,50.5938,50.6462,32800.0
2012-06-13 14:30:00,67.66,67.71,67.5,67.51,43800.0,50.6387,50.6762,50.519,50.5265,43800.0
2012-06-13 14:40:00,67.51,67.55,67.32,67.41,67000.0,50.5265,50.5564,50.3843,50.4516,67000.0
2012-06-13 14:50:00,67.42,67.42,67.3,67.34,25100.0,50.4591,50.4591,50.3693,50.3992,25100.0
2012-06-13 15:00:00,67.33,67.38,67.15,67.3,31400.0,50.3918,50.4292,50.257,50.3693,31400.0
2012-06-13 15:10:00,67.3,67.3,67.12,67.15,53400.0,50.3693,50.3693,50.2346,50.257,53400.0
2012-06-13 15:20:00,67.15,67.17,67.03,67.07,82800.0,50.257,50.272,50.1672,50.1972,82800.0
2012-06-13 15:30:00,67.07,67.29,67.03,67.22,78400.0,50.1972,50.3618,50.1672,50.3094,78400.0
2012-06-13 15:40:00,67.23,67.23,66.98,66.99,115400.0,50.3169,50.3169,50.1298,50.1373,115400.0
2012-06-13 15:50:00,66.98,67.18,66.98,67.17,159100.0,50.1298,50.2795,50.1298,50.272,159100.0
2012-06-14 09:30:00,67.21,67.58,66.88,66.89,38500.0,50.302,50.5789,50.055,50.0625,38500.0
2012-06-14 09:40:00,66.91,67.37,66.87,67.22,50600.0,50.0774,50.4217,50.0475,50.3094,50600.0
2012-06-14 09:50:00,67.27,67.56,67.19,67.49,44300.0,50.3469,50.5639,50.287,50.5115,44300.0
2012-06-14 10:00:00,67.54,67.75,67.53,67.61,35400.0,50.5489,50.7061,50.5415,50.6013,35400.0
2012-06-14 10:10:00,67.62,67.77,67.55,67.73,36300.0,50.6088,50.7211,50.5564,50.6911,36300.0
2012-06-14 10:20:00,67.73,67.77,67.66,67.71,36100.0,50.6911,50.7211,50.6387,50.6762,36100.0
2012-06-14 10:30:00,67.72,67.84,67.65,67.83,53100.0,50.6837,50.7735,50.6313,50.766,53100.0
2012-06-14 10:40:00,67.83,67.94,67.79,67.91,36600.0,50.766,50.8483,50.736,50.8259,36600.0
2012-06-14 10:50:00,67.9,68.0,67.9,67.92,34900.0,50.8184,50.8932,50.8184,50.8333,34900.0
2012-06-14 11:00:00,67.91,67.98,67.81,67.89,37500.0,50.8259,50.8782,50.751,50.8109,37500.0
2012-06-14 11:10:00,67.89,67.98,67.84,67.98,82200.0,50.8109,50.8782,50.7735,50.8782,82200.0
2012-06-14 11:20:00,67.98,68.02,67.92,67.98,33900.0,50.8782,50.9082,50.8333,50.8782,33900.0
2012-06-14 11:30:00,67.99,68.04,67.89,67.99,48000.0,50.8857,50.9231,50.8109,50.8857,48000.0
2012-06-14 11:40:00,67.98,67.98,67.89,67.91,23000.0,50.8782,50.8782,50.8109,50.8259,23000.0
2012-06-14 11:50:00,67.91,67.98,67.89,67.91,23600.0,50.8259,50.8782,50.8109,50.8259,23600.0
2012-06-14 12:00:00,67.92,68.03,67.91,68.03,27500.0,50.8333,50.9157,50.8259,50.9157,27500.0
2012-06-14 12:10:00,68.03,68.11,68.01,68.1,35600.0,50.9157,50.9755,50.9007,50.9681,35600.0
2012-06-14 12:20:00,68.09,68.16,68.07,68.11,32300.0,50.9606,51.013,50.9456,50.9755,32300.0
2012-06-14 12:30:00,68.1,68.1,68.01,68.07,30600.0,50.9681,50.9681,50.9007,50.9456,30600.0
2012-06-14 12:40:00,68.06,68.16,68.06,68.14,38100.0,50.9381,51.013,50.9381,50.998,38100.0
2012-06-14 12:50:00,68.13,68.17,68.11,68.17,33700.0,50.9905,51.0204,50.9755,51.0204,33700.0
2012-06-14 13:00:00,68.17,68.25,68.14,68.19,28600.0,51.0204,51.0803,50.998,51.0354,28600.0
2012-06-14 13:10:00,68.19,68.24,68.16,68.21,17900.0,51.0354,51.0728,51.013,51.0504,17900.0
2012-06-14 13:20:00,68.21,68.22,68.11,68.18,24500.0,51.0504,51.0579,50.9755,51.0279,24500.0
2012-06-14 13:30:00,68.18,68.21,68.1,68.2,28200.0,51.0279,51.0504,50.9681,51.0429,28200.0
2012-06-14 13:40:00,68.2,68.2,68.06,68.12,30500.0,51.0429,51.0429,50.9381,50.983,30500.0
2012-06-14 13:50:00,68.12,68.18,68.09,68.12,34300.0,50.983,51.0279,50.9606,50.983,34300.0
2012-06-14 14:00:00,68.12,68.21,68.09,68.19,27500.0,50.983,51.0504,50.9606,51.0354,27500.0
2012-06-14 14:10:00,68.19,68.19,68.11,68.11,25100.0,51.0354,51.0354,50.9755,50.9755,25100.0
2012-06-14 14:20:00,68.12,68.15,67.94,67.99,42800.0,50.983,51.0055,50.8483,50.8857,42800.0
2012-06-14 14:30:00,67.97,67.99,67.84,67.91,36300.0,50.8708,50.8857,50.7735,50.8259,36300.0
2012-06-14 14:40:00,67.89,67.91,67.79,67.81,28800.0,50.8109,50.8259,50.736,50.751,28800.0
2012-06-14 14:50:00,67.82,67.85,67.76,67.77,21000.0,50.7585,50.7809,50.7136,50.7211,21000.0
2012-06-14 15:00:00,67.77,68.61,67.74,68.2,88700.0,50.7211,51.3498,50.6986,51.0429,88700.0
2012-06-14 15:10:00,68.2,68.43,67.99,67.99,76000.0,51.0429,51.215,50.8857,50.8857,76000.0
2012-06-14 15:20:00,67.98,68.04,67.73,67.81,59300.0,50.8782,50.9231,50.6911,50.751,59300.0
2012-06-14 15:30:00,67.81,68.15,67.77,68.11,73600.0,50.751,51.0055,50.7211,50.9755,73600.0
2012-06-14 15:40:00,68.1,68.23,67.96,68.15,114800.0,50.9681,51.0654,50.8633,51.0055,114800.0
2012-06-14 15:50:00,68.16,68.21,67.96,68.21,341700.0,51.013,51.0504,50.8633,51.0504,341700.0
2012-06-15 09:30:00,68.75,68.99,68.4,68.82,378600.0,51.4545,51.6342,51.1926,51.5069,378600.0
2012-06-15 09:40:00,68.82,68.98,68.77,68.86,72500.0,51.5069,51.6267,51.4695,51.5369,72500.0
2012-06-15 09:50:00,68.87,68.89,68.7,68.83,46900.0,51.5443,51.5593,51.4171,51.5144,46900.0
2012-06-15 10:00:00,68.84,69.0,68.84,68.97,54600.0,51.5219,51.6416,51.5219,51.6192,54600.0
2012-06-15 10:10:00,68.98,69.0,68.87,68.89,55300.0,51.6267,51.6416,51.5443,51.5593,55300.0
2012-06-15 10:20:00,68.89,68.9,68.71,68.86,39700.0,51.5593,51.5668,51.4246,51.5369,39700.0
2012-06-15 10:30:00,68.88,68.91,68.75,68.8,32100.0,51.5518,51.5743,51.4545,51.492,32100.0
2012-06-15 10:40:00,68.79,69.0,68.74,68.98,48200.0,51.4845,51.6416,51.4471,51.6267,48200.0
2012-06-15 10:50:00,68.98,69.05,68.96,69.01,41800.0,51.6267,51.6791,51.6117,51.6491,41800.0
2012-06-15 11:00:00,69.01,69.12,68.98,69.12,36200.0,51.6491,51.7315,51.6267,51.7315,36200.0
2012-06-15 11:10:00,69.15,69.19,69.05,69.11,39100.0,51.7539,51.7838,51.6791,51.724,39100.0
2012-06-15 11:20:00,69.11,69.15,69.07,69.14,37900.0,51.724,51.7539,51.694,51.7464,37900.0
2012-06-15 11:30:00,69.13,69.23,69.09,69.15,31000.0,51.7389,51.8138,51.709,51.7539,31000.0
2012-06-15 11:40:00,69.17,69.22,69.12,69.15,32100.0,51.7689,51.8063,51.7315,51.7539,32100.0
2012-06-15 11:50:00,69.15,69.17,69.05,69.08,30500.0,51.7539,51.7689,51.6791,51.7015,30500.0
2012-06-15 12:00:00,69.06,69.17,69.06,69.16,38200.0,51.6865,51.7689,51.6865,51.7614,38200.0
2012-06-15 12:10:00,69.18,69.25,69.13,69.23,27000.0,51.7764,51.8287,51.7389,51.8138,27000.0
2012-06-15 12:20:00,69.24,69.24,69.06,69.18,40700.0,51.8213,51.8213,51.6865,51.7764,40700.0
2012-06-15 12:30:00,69.18,69.18,68.84,68.91,31300.0,51.7764,51.7764,51.5219,51.5743,31300.0
2012-06-15 12:40:00,68.91,69.02,68.91,68.99,22600.0,51.5743,51.6566,51.5743,51.6342,22600.0
2012-06-15 12:50:00,68.98,69.01,68.93,68.96,24700.0,51.6267,51.6491,51.5893,51.6117,24700.0
2012-06-15 13:00:00,68.96,69.01,68.93,68.96,26800.0,51.6117,51.6491,51.5893,51.6117,26800.0
2012-06-15 13:10:00,68.96,69.01,68.94,68.94,36700.0,51.6117,51.6491,51.5967,51.5967,36700.0
2012-06-15 13:20:00,68.93,68.94,68.75,68.75,42400.0,51.5893,51.5967,51.4545,51.4545,42400.0
2012-06-15 13:30:00,68.74,68.77,68.7,68.7,42700.0,51.4471,51.4695,51.4171,51.4171,42700.0
2012-06-15 13:40:00,68.71,68.77,68.7,68.74,28200.0,51.4246,51.4695,51.4171,51.4471,28200.0
2012-06-15 13:50:00,68.74,68.78,68.71,68.76,29500.0,51.4471,51.477,51.4246,51.462,29500.0
2012-06-15 14:00:00,68.76,68.78,68.72,68.75,27000.0,51.462,51.477,51.4321,51.4545,27000.0
2012-06-15 14:10:00,68.76,68.77,68.7,68.7,24800.0,51.462,51.4695,51.4171,51.4171,24800.0
2012-06-15 14:20:00,68.71,68.77,68.7,68.76,29900.0,51.4246,51.4695,51.4171,51.462,29900.0
2012-06-15 14:30:00,68.76,68.84,68.74,68.83,35700.0,51.462,51.5219,51.4471,51.5144,35700.0
2012-06-15 14:40:00,68.83,68.86,68.76,68.79,33300.0,51.5144,51.5369,51.462,51.4845,33300.0
2012-06-15 14:50:00,68.79,68.82,68.73,68.75,28800.0,51.4845,51.5069,51.4396,51.4545,28800.0
2012-06-15 15:00:00,68.75,68.78,68.7,68.75,72800.0,51.4545,51.477,51.4171,51.4545,72800.0
2012-06-15 15:10:00,68.77,68.86,68.75,68.82,52100.0,51.4695,51.5369,51.4545,51.5069,52100.0
2012-06-15 15:20:00,68.82,68.85,68.76,68.76,53900.0,51.5069,51.5294,51.462,51.462,53900.0
2012-06-15 15:30:00,68.76,68.81,68.67,68.81,129700.0,51.462,51.4994,51.3947,51.4994,129700.0
2012-06-15 15:40:00,68.81,68.9,68.75,68.85,112000.0,51.4994,51.5668,51.4545,51.5294,112000.0
2012-06-15 15:50:00,68.85,68.99,68.84,68.92,218000.0,51.5294,51.6342,51.5219,51.5818,218000.0
2012-06-18 09:30:00,68.7,69.41,68.47,69.41,62000.0,51.4171,51.9485,51.245,51.9485,62000.0
2012-06-18 09:40:00,69.39,69.56,69.32,69.33,38800.0,51.9335,52.0608,51.8811,51.8886,38800.0
2012-06-18 09:50:00,69.34,69.42,69.22,69.32,25800.0,51.8961,51.956,51.8063,51.8811,25800.0
2012-06-18 10:00:00,69.31,69.56,69.27,69.49,49000.0,51.8737,52.0608,51.8437,52.0084,49000.0
2012-06-18 10:10:00,69.47,69.57,69.36,69.57,26300.0,51.9934,52.0682,51.9111,52.0682,26300.0
2012-06-18 10:20:00,69.59,69.7,69.53,69.67,29900.0,52.0832,52.1655,52.0383,52.1431,29900.0
2012-06-18 10:30:00,69.68,69.72,69.61,69.72,31700.0,52.1506,52.1805,52.0982,52.1805,31700.0
2012-06-18 10:40:00,69.72,69.85,69.69,69.81,41100.0,52.1805,52.2778,52.1581,52.2479,41100.0
2012-06-18 10:50:00,69.82,69.87,69.58,69.63,29400.0,52.2554,52.2928,52.0757,52.1132,29400.0
2012-06-18 11:00:00,69.65,69.69,69.41,69.43,40800.0,52.1281,52.1581,51.9485,51.9635,40800.0
2012-06-18 11:10:00,69.42,69.44,69.27,69.28,29300.0,51.956,51.971,51.8437,51.8512,29300.0
2012-06-18 11:20:00,69.33,69.37,69.23,69.37,25900.0,51.8886,51.9186,51.8138,51.9186,25900.0
2012-06-18 11:30:00,69.37,69.39,69.29,69.29,93800.0,51.9186,51.9335,51.8587,51.8587,93800.0
2012-06-18 11:40:00,69.3,69.69,69.28,69.62,34900.0,51.8662,52.1581,51.8512,52.1057,34900.0
2012-06-18 11:50:00,69.64,69.7,69.53,69.68,25200.0,52.1206,52.1655,52.0383,52.1506,25200.0
2012-06-18 12:00:00,69.67,69.71,69.58,69.61,23500.0,52.1431,52.173,52.0757,52.0982,23500.0
2012-06-18 12:10:00,69.61,69.74,69.57,69.73,30400.0,52.0982,52.1955,52.0682,52.188,30400.0
2012-06-18 12:20:00,69.73,69.73,69.66,69.72,27900.0,52.188,52.188,52.1356,52.1805,27900.0
2012-06-18 12:30:00,69.73,69.79,69.71,69.72,27500.0,52.188,52.2329,52.173,52.1805,27500.0
2012-06-18 12:40:00,69.73,69.93,69.73,69.93,19200.0,52.188,52.3377,52.188,52.3377,19200.0
2012-06-18 12:50:00,69.93,70.0,69.85,69.87,49100.0,52.3377,52.3901,52.2778,52.2928,49100.0
2012-06-18 13:00:00,69.91,70.05,69.86,70.05,52200.0,52.3227,52.4275,52.2853,52.4275,52200.0
2012-06-18 13:10:00,70.03,70.13,70.02,70.12,34200.0,52.4125,52.4874,52.405,52.4799,34200.0
2012-06-18 13:20:00,70.12,70.35,70.12,70.35,36900.0,52.4799,52.652,52.4799,52.652,36900.0
2012-06-18 13:30:00,70.36,70.51,70.3,70.47,51900.0,52.6595,52.7718,52.6146,52.7418,51900.0
2012-06-18 13:40:00,70.48,70.55,70.37,70.52,59000.0,52.7493,52.8017,52.667,52.7793,59000.0
2012-06-18 13:50:00,70.52,70.74,70.5,70.71,59200.0,52.7793,52.9439,52.7643,52.9215,59200.0
2012-06-18 14:00:00,70.72,70.73,70.63,70.69,44900.0,52.9289,52.9364,52.8616,52.9065,44900.0
2012-06-18 14:10:00,70.68,70.96,70.66,70.96,82100.0,52.899,53.1086,52.884,53.1086,82100.0
2012-06-18 14:20:00,70.97,71.09,70.96,71.03,85900.0,53.116,53.2059,53.1086,53.161,85900.0
2012-06-18 14:30:00,71.03,71.06,70.89,70.99,59700.0,53.161,53.1834,53.0562,53.131,59700.0
2012-06-18 14:40:00,70.98,70.99,70.81,70.89,49900.0,53.1235,53.131,52.9963,53.0562,49900.0
2012-06-18 14:50:00,70.87,71.04,70.86,71.03,68300.0,53.0412,53.1684,53.0337,53.161,68300.0
2012-06-18 15:00:00,71.01,71.05,70.98,71.0,75300.0,53.146,53.1759,53.1235,53.1385,75300.0
2012-06-18 15:10:00,71.0,71.03,70.88,70.94,162200.0,53.1385,53.161,53.0487,53.0936,162200.0
2012-06-18 15:20:00,70.95,71.09,70.9,71.05,98600.0,53.1011,53.2059,53.0637,53.1759,98600.0
2012-06-18 15:30:00,71.05,71.1,70.89,70.96,94900.0,53.1759,53.2133,53.0562,53.1086,94900.0
2012-06-18 15:40:00,70.97,71.1,70.94,71.0,141300.0,53.116,53.2133,53.0936,53.1385,141300.0
2012-06-18 15:50:00,70.98,71.07,70.95,71.07,213200.0,53.1235,53.1909,53.1011,53.1909,213200.0
2012-06-19 09:30:00,71.33,71.61,71.22,71.28,99400.0,53.3855,53.595,53.3032,53.3481,99400.0
2012-06-19 09:40:00,71.3,71.32,70.8,70.92,128800.0,53.363,53.378,52.9888,53.0786,128800.0
2012-06-19 09:50:00,70.97,71.32,70.95,71.29,104700.0,53.116,53.378,53.1011,53.3555,104700.0
2012-06-19 10:00:00,71.3,71.49,71.22,71.25,56400.0,53.363,53.5052,53.3032,53.3256,56400.0
2012-06-19 10:10:00,71.24,71.55,71.24,71.5,40500.0,53.3181,53.5501,53.3181,53.5127,40500.0
2012-06-19 10:20:00,71.49,71.58,71.43,71.47,34800.0,53.5052,53.5726,53.4603,53.4903,34800.0
2012-06-19 10:30:00,71.48,71.57,71.42,71.46,38200.0,53.4977,53.5651,53.4528,53.4828,38200.0
2012-06-19 10:40:00,71.47,71.54,71.41,71.51,56200.0,53.4903,53.5427,53.4454,53.5202,56200.0
2012-06-19 10:50:00,71.5,71.65,71.45,71.65,49000.0,53.5127,53.625,53.4753,53.625,49000.0
2012-06-19 11:00:00,71.65,71.73,71.51,71.67,65700.0,53.625,53.6849,53.5202,53.6399,65700.0
2012-06-19 11:10:00,71.67,71.68,71.42,71.43,28400.0,53.6399,53.6474,53.4528,53.4603,28400.0
2012-06-19 11:20:00,71.45,71.51,71.39,71.41,21300.0,53.4753,53.5202,53.4304,53.4454,21300.0
2012-06-19 11:30:00,71.41,71.46,71.26,71.27,52800.0,53.4454,53.4828,53.3331,53.3406,52800.0
2012-06-19 11:40:00,71.27,71.39,71.25,71.31,33900.0,53.3406,53.4304,53.3256,53.3705,33900.0
2012-06-19 11:50:00,71.3,71.33,71.27,71.32,36800.0,53.363,53.3855,53.3406,53.378,36800.0
2012-06-19 12:00:00,71.32,71.34,71.18,71.18,30900.0,53.378,53.393,53.2732,53.2732,30900.0
2012-06-19 12:10:00,71.18,71.25,71.08,71.13,32300.0,53.2732,53.3256,53.1984,53.2358,32300.0
2012-06-19 12:20:00,71.13,71.27,71.13,71.22,40900.0,53.2358,53.3406,53.2358,53.3032,40900.0
2012-06-19 12:30:00,71.21,71.25,71.16,71.19,30700.0,53.2957,53.3256,53.2583,53.2807,30700.0
2012-06-19 12:40:00,71.19,71.26,71.14,71.2,29300.0,53.2807,53.3331,53.2433,53.2882,29300.0
2012-06-19 12:50:00,71.2,71.3,71.2,71.23,21200.0,53.2882,53.363,53.2882,53.3106,21200.0
2012-06-19 13:00:00,71.23,71.31,71.18,71.31,29000.0,53.3106,53.3705,53.2732,53.3705,29000.0
2012-06-19 13:10:00,71.3,71.42,71.3,71.41,17900.0,53.363,53.4528,53.363,53.4454,17900.0
2012-06-19 13:20:00,71.41,71.48,71.39,71.42,36900.0,53.4454,53.4977,53.4304,53.4528,36900.0
2012-06-19 13:30:00,71.43,71.64,71.43,71.64,35200.0,53.4603,53.6175,53.4603,53.6175,35200.0
2012-06-19 13:40:00,71.63,71.67,71.59,71.65,50000.0,53.61,53.6399,53.5801,53.625,50000.0
2012-06-19 13:50:00,71.66,71.75,71.62,71.7,121000.0,53.6325,53.6998,53.6025,53.6624,121000.0
2012-06-19 14:00:00,71.69,71.69,71.57,71.59,26400.0,53.6549,53.6549,53.5651,53.5801,26400.0
2012-06-19 14:10:00,71.59,71.68,71.52,71.53,86600.0,53.5801,53.6474,53.5277,53.5352,86600.0
2012-06-19 14:20:00,71.52,71.53,71.38,71.41,28000.0,53.5277,53.5352,53.4229,53.4454,28000.0
2012-06-19 14:30:00,71.43,71.44,71.19,71.27,52800.0,53.4603,53.4678,53.2807,53.3406,52800.0
2012-06-19 14:40:00,71.28,71.32,71.21,71.24,40500.0,53.3481,53.378,53.2957,53.3181,40500.0
2012-06-19 14:50:00,71.24,71.35,71.22,71.35,33000.0,53.3181,53.4005,53.3032,53.4005,33000.0
2012-06-19 15:00:00,71.34,71.42,71.28,71.39,40000.0,53.393,53.4528,53.3481,53.4304,40000.0
2012-06-19 15:10:00,71.4,71.47,71.36,71.46,41200.0,53.4379,53.4903,53.4079,53.4828,41200.0
2012-06-19 15:20:00,71.46,71.55,71.42,71.51,78000.0,53.4828,53.5501,53.4528,53.5202,78000.0
2012-06-19 15:30:00,71.51,71.59,71.4,71.48,78400.0,53.5202,53.5801,53.4379,53.4977,78400.0
2012-06-19 15:40:00,71.48,71.52,71.28,71.28,103300.0,53.4977,53.5277,53.3481,53.3481,103300.0
2012-06-19 15:50:00,71.29,71.35,71.27,71.31,100000.0,53.3555,53.4005,53.3406,53.3705,100000.0
2012-06-20 09:30:00,71.22,71.35,70.82,70.82,77800.0,53.3032,53.4005,53.0038,53.0038,77800.0
2012-06-20 09:40:00,70.86,71.03,70.57,70.83,83100.0,53.0337,53.161,52.8167,53.0113,83100.0
2012-06-20 09:50:00,70.85,70.85,70.7,70.82,42100.0,53.0262,53.0262,52.914,53.0038,42100.0
2012-06-20 10:00:00,70.85,70.99,70.81,70.98,42000.0,53.0262,53.131,52.9963,53.1235,42000.0
2012-06-20 10:10:00,71.0,71.22,71.0,71.18,30400.0,53.1385,53.3032,53.1385,53.2732,30400.0
2012-06-20 10:20:00,71.18,71.23,71.04,71.19,39700.0,53.2732,53.3106,53.1684,53.2807,39700.0
2012-06-20 10:30:00,71.18,71.32,71.14,71.23,71200.0,53.2732,53.378,53.2433,53.3106,71200.0
2012-06-20 10:40:00,71.22,71.34,71.2,71.23,76800.0,53.3032,53.393,53.2882,53.3106,76800.0
2012-06-20 10:50:00,71.23,71.28,71.16,71.18,37200.0,53.3106,53.3481,53.2583,53.2732,37200.0
2012-06-20 11:00:00,71.19,71.41,71.17,71.32,35700.0,53.2807,53.4454,53.2657,53.378,35700.0
2012-06-20 11:10:00,71.32,71.45,71.32,71.43,31800.0,53.378,53.4753,53.378,53.4603,31800.0
2012-06-20 11:20:00,71.43,71.47,71.38,71.42,28000.0,53.4603,53.4903,53.4229,53.4528,28000.0
2012-06-20 11:30:00,71.41,71.49,71.4,71.48,26300.0,53.4454,53.5052,53.4379,53.4977,26300.0
2012-06-20 11:40:00,71.47,71.56,71.46,71.54,31300.0,53.4903,53.5576,53.4828,53.5427,31300.0
2012-06-20 11:50:00,71.53,71.55,71.47,71.49,52500.0,53.5352,53.5501,53.4903,53.5052,52500.0
2012-06-20 12:00:00,71.48,71.53,71.4,71.42,30500.0,53.4977,53.5352,53.4379,53.4528,30500.0
2012-06-20 12:10:00,71.42,71.45,71.39,71.45,32300.0,53.4528,53.4753,53.4304,53.4753,32300.0
2012-06-20 12:20:00,71.43,71.46,71.25,71.29,43800.0,53.4603,53.4828,53.3256,53.3555,43800.0
2012-06-20 12:30:00,71.29,71.39,70.79,70.97,72000.0,53.3555,53.4304,52.9813,53.116,72000.0
2012-06-20 12:40:00,70.98,71.35,70.95,71.29,43800.0,53.1235,53.4005,53.1011,53.3555,43800.0
2012-06-20 12:50:00,71.3,71.45,71.24,71.34,45700.0,53.363,53.4753,53.3181,53.393,45700.0
2012-06-20 13:00:00,71.35,71.75,71.35,71.68,47700.0,53.4005,53.6998,53.4005,53.6474,47700.0
2012-06-20 13:10:00,71.67,71.68,71.44,71.44,34800.0,53.6399,53.6474,53.4678,53.4678,34800.0
2012-06-20 13:20:00,71.41,71.56,71.41,71.5,31900.0,53.4454,53.5576,53.4454,53.5127,31900.0
2012-06-20 13:30:00,71.51,71.58,71.29,71.38,35300.0,53.5202,53.5726,53.3555,53.4229,35300.0
2012-06-20 13:40:00,71.36,71.48,71.33,71.46,18600.0,53.4079,53.4977,53.3855,53.4828,18600.0
2012-06-20 13:50:00,71.46,71.52,71.37,71.5,17700.0,53.4828,53.5277,53.4154,53.5127,17700.0
2012-06-20 14:00:00,71.51,71.6,71.39,71.59,42700.0,53.5202,53.5876,53.4304,53.5801,42700.0
2012-06-20 14:10:00,71.58,71.73,71.45,71.45,49000.0,53.5726,53.6849,53.4753,53.4753,49000.0
2012-06-20 14:20:00,71.43,71.5,71.22,71.34,49600.0,53.4603,53.5127,53.3032,53.393,49600.0
2012-06-20 14:30:00,71.32,71.55,71.29,71.49,45000.0,53.378,53.5501,53.3555,53.5052,45000.0
2012-06-20 14:40:00,71.49,71.51,71.32,71.4,64700.0,53.5052,53.5202,53.378,53.4379,64700.0
2012-06-20 14:50:00,71.41,71.57,71.38,71.49,59300.0,53.4454,53.5651,53.4229,53.5052,59300.0
2012-06-20 15:00:00,71.51,71.52,71.28,71.39,56900.0,53.5202,53.5277,53.3481,53.4304,56900.0
2012-06-20 15:10:00,71.38,71.42,71.24,71.24,58800.0,53.4229,53.4528,53.3181,53.3181,58800.0
2012-06-20 15:20:00,71.25,71.51,71.23,71.45,82500.0,53.3256,53.5202,53.3106,53.4753,82500.0
2012-06-20 15:30:00,71.46,71.6,71.43,71.53,72900.0,53.4828,53.5876,53.4603,53.5352,72900.0
2012-06-20 15:40:00,71.54,71.75,71.48,71.73,90500.0,53.5427,53.6998,53.4977,53.6849,90500.0
2012-06-20 15:50:00,71.73,71.73,71.59,71.7,138500.0,53.6849,53.6849,53.5801,53.6624,138500.0
2012-06-21 09:30:00,71.76,72.17,71.46,71.83,97800.0,53.7073,54.0142,53.4828,53.7597,97800.0
2012-06-21 09:40:00,71.8,71.89,71.63,71.66,86300.0,53.7372,53.8046,53.61,53.6325,86300.0
2012-06-21 09:50:00,71.66,71.85,71.66,71.76,37400.0,53.6325,53.7747,53.6325,53.7073,37400.0
2012-06-21 10:00:00,71.73,71.78,71.24,71.27,101000.0,53.6849,53.7223,53.3181,53.3406,101000.0
2012-06-21 10:10:00,71.25,71.54,71.21,71.43,41700.0,53.3256,53.5427,53.2957,53.4603,41700.0
2012-06-21 10:20:00,71.42,71.6,71.4,71.54,34200.0,53.4528,53.5876,53.4379,53.5427,34200.0
2012-06-21 10:30:00,71.54,71.59,71.45,71.47,41000.0,53.5427,53.5801,53.4753,53.4903,41000.0
2012-06-21 10:40:00,71.46,71.64,71.41,71.64,44500.0,53.4828,53.6175,53.4454,53.6175,44500.0
2012-06-21 10:50:00,71.64,71.77,71.6,71.67,30900.0,53.6175,53.7148,53.5876,53.6399,30900.0
2012-06-21 11:00:00,71.67,71.67,71.5,71.63,138900.0,53.6399,53.6399,53.5127,53.61,138900.0
2012-06-21 11:10:00,71.65,71.67,71.4,71.55,94900.0,53.625,53.6399,53.4379,53.5501,94900.0
2012-06-21 11:20:00,71.55,71.67,71.47,71.56,77100.0,53.5501,53.6399,53.4903,53.5576,77100.0
2012-06-21 11:30:00,71.58,71.62,71.46,71.56,112600.0,53.5726,53.6025,53.4828,53.5576,112600.0
2012-06-21 11:40:00,71.55,71.65,71.45,71.65,87300.0,53.5501,53.625,53.4753,53.625,87300.0
2012-06-21 11:50:00,71.64,71.82,71.6,71.74,84300.0,53.6175,53.7522,53.5876,53.6923,84300.0
2012-06-21 12:00:00,71.74,71.82,71.64,71.71,90700.0,53.6923,53.7522,53.6175,53.6699,90700.0
2012-06-21 12:10:00,71.7,71.74,71.52,71.61,50600.0,53.6624,53.6923,53.5277,53.595,50600.0
2012-06-21 12:20:00,71.57,71.61,71.23,71.27,146100.0,53.5651,53.595,53.3106,53.3406,146100.0
2012-06-21 12:30:00,71.27,71.44,71.24,71.43,61300.0,53.3406,53.4678,53.3181,53.4603,61300.0
2012-06-21 12:40:00,71.43,71.5,71.37,71.42,51800.0,53.4603,53.5127,53.4154,53.4528,51800.0
2012-06-21 12:50:00,71.42,71.45,71.37,71.43,22600.0,53.4528,53.4753,53.4154,53.4603,22600.0
2012-06-21 13:00:00,71.4,71.41,71.29,71.37,43100.0,53.4379,53.4454,53.3555,53.4154,43100.0
2012-06-21 13:10:00,71.37,71.52,71.27,71.38,65700.0,53.4154,53.5277,53.3406,53.4229,65700.0
2012-06-21 13:20:00,71.37,71.4,71.23,71.26,58700.0,53.4154,53.4379,53.3106,53.3331,58700.0
2012-06-21 13:30:00,71.23,71.37,71.21,71.25,38000.0,53.3106,53.4154,53.2957,53.3256,38000.0
2012-06-21 13:40:00,71.24,71.26,71.14,71.23,61400.0,53.3181,53.3331,53.2433,53.3106,61400.0
2012-06-21 13:50:00,71.24,71.3,71.16,71.25,65500.0,53.3181,53.363,53.2583,53.3256,65500.0
2012-06-21 14:00:00,71.25,71.29,71.1,71.12,42100.0,53.3256,53.3555,53.2133,53.2283,42100.0
2012-06-21 14:10:00,71.13,71.16,71.08,71.1,55000.0,53.2358,53.2583,53.1984,53.2133,55000.0
2012-06-21 14:20:00,71.1,71.27,71.04,71.25,90300.0,53.2133,53.3406,53.1684,53.3256,90300.0
2012-06-21 14:30:00,71.25,71.27,71.14,71.23,44100.0,53.3256,53.3406,53.2433,53.3106,44100.0
2012-06-21 14:40:00,71.23,71.42,71.23,71.41,70000.0,53.3106,53.4528,53.3106,53.4454,70000.0
2012-06-21 14:50:00,71.42,71.5,71.34,71.4,45400.0,53.4528,53.5127,53.393,53.4379,45400.0
2012-06-21 15:00:00,71.38,71.45,71.28,71.42,73700.0,53.4229,53.4753,53.3481,53.4528,73700.0
2012-06-21 15:10:00,71.41,71.47,71.28,71.43,146900.0,53.4454,53.4903,53.3481,53.4603,146900.0
2012-06-21 15:20:00,71.43,71.52,71.32,71.41,119800.0,53.4603,53.5277,53.378,53.4454,119800.0
2012-06-21 15:30:00,71.4,71.48,71.29,71.34,170100.0,53.4379,53.4977,53.3555,53.393,170100.0
2012-06-21 15:40:00,71.35,71.41,71.15,71.19,141100.0,53.4005,53.4454,53.2508,53.2807,141100.0
2012-06-21 15:50:00,71.2,71.25,71.05,71.15,248100.0,53.2882,53.3256,53.1759,53.2508,248100.0
2012-06-22 09:30:00,70.42,70.73,70.17,70.49,166000.0,52.7044,52.9364,52.5173,52.7568,166000.0
2012-06-22 09:40:00,70.46,70.57,70.33,70.47,106900.0,52.7343,52.8167,52.6371,52.7418,106900.0
2012-06-22 09:50:00,70.5,70.57,70.28,70.33,70100.0,52.7643,52.8167,52.5996,52.6371,70100.0
2012-06-22 10:00:00,70.32,70.37,70.14,70.18,68500.0,52.6296,52.667,52.4949,52.5248,68500.0
2012-06-22 10:10:00,70.15,70.21,70.07,70.11,47200.0,52.5023,52.5472,52.4425,52.4724,47200.0
2012-06-22 10:20:00,70.11,70.13,70.05,70.1,44600.0,52.4724,52.4874,52.4275,52.4649,44600.0
2012-06-22 10:30:00,70.08,70.19,70.02,70.08,49500.0,52.4499,52.5323,52.405,52.4499,49500.0
2012-06-22 10:40:00,70.07,70.19,70.05,70.08,50800.0,52.4425,52.5323,52.4275,52.4499,50800.0
2012-06-22 10:50:00,70.09,70.2,70.06,70.19,71200.0,52.4574,52.5398,52.435,52.5323,71200.0
2012-06-22 11:00:00,70.18,70.3,70.03,70.05,84500.0,52.5248,52.6146,52.4125,52.4275,84500.0
2012-06-22 11:10:00,70.05,70.15,70.03,70.14,32000.0,52.4275,52.5023,52.4125,52.4949,32000.0
2012-06-22 11:20:00,70.12,70.2,70.01,70.02,39600.0,52.4799,52.5398,52.3976,52.405,39600.0
2012-06-22 11:30:00,70.01,70.02,69.9,69.9,61300.0,52.3976,52.405,52.3152,52.3152,61300.0
2012-06-22 11:40:00,69.91,69.96,69.84,69.85,62300.0,52.3227,52.3601,52.2703,52.2778,62300.0
2012-06-22 11:50:00,69.87,69.95,69.87,69.91,29000.0,52.2928,52.3527,52.2928,52.3227,29000.0
2012-06-22 12:00:00,69.91,69.91,69.77,69.8,41700.0,52.3227,52.3227,52.2179,52.2404,41700.0
2012-06-22 12:10:00,69.79,69.81,69.74,69.8,72800.0,52.2329,52.2479,52.1955,52.2404,72800.0
2012-06-22 12:20:00,69.8,69.84,69.71,69.81,109200.0,52.2404,52.2703,52.173,52.2479,109200.0
2012-06-22 12:30:00,69.81,69.89,69.8,69.8,53100.0,52.2479,52.3077,52.2404,52.2404,53100.0
2012-06-22 12:40:00,69.81,69.89,69.8,69.86,31300.0,52.2479,52.3077,52.2404,52.2853,31300.0
2012-06-22 12:50:00,69.87,69.87,69.79,69.82,59200.0,52.2928,52.2928,52.2329,52.2554,59200.0
2012-06-22 13:00:00,69.82,69.84,69.72,69.72,39000.0,52.2554,52.2703,52.1805,52.1805,39000.0
2012-06-22 13:10:00,69.72,69.75,69.68,69.69,39000.0,52.1805,52.203,52.1506,52.1581,39000.0
2012-06-22 13:20:00,69.71,69.78,69.69,69.75,24800.0,52.173,52.2254,52.1581,52.203,24800.0
2012-06-22 13:30:00,69.75,69.77,69.67,69.74,36700.0,52.203,52.2179,52.1431,52.1955,36700.0
2012-06-22 13:40:00,69.75,69.86,69.74,69.84,24500.0,52.203,52.2853,52.1955,52.2703,24500.0
2012-06-22 13:50:00,69.84,69.9,69.82,69.86,24800.0,52.2703,52.3152,52.2554,52.2853,24800.0
2012-06-22 14:00:00,69.87,70.07,69.85,69.99,78900.0,52.2928,52.4425,52.2778,52.3826,78900.0
2012-06-22 14:10:00,69.98,70.0,69.9,69.93,74700.0,52.3751,52.3901,52.3152,52.3377,74700.0
2012-06-22 14:20:00,69.92,69.94,69.83,69.85,33000.0,52.3302,52.3452,52.2628,52.2778,33000.0
2012-06-22 14:30:00,69.85,70.0,69.84,70.0,42900.0,52.2778,52.3901,52.2703,52.3901,42900.0
2012-06-22 14:40:00,70.0,70.01,69.95,70.0,36400.0,52.3901,52.3976,52.3527,52.3901,36400.0
2012-06-22 14:50:00,70.0,70.0,69.94,69.99,64700.0,52.3901,52.3901,52.3452,52.3826,64700.0
2012-06-22 15:00:00,69.99,70.01,69.92,70.0,66300.0,52.3826,52.3976,52.3302,52.3901,66300.0
2012-06-22 15:10:00,70.0,70.05,69.96,70.01,80800.0,52.3901,52.4275,52.3601,52.3976,80800.0
2012-06-22 15:20:00,70.0,70.11,69.96,70.1,91600.0,52.3901,52.4724,52.3601,52.4649,91600.0
2012-06-22 15:30:00,70.1,70.21,70.01,70.16,126500.0,52.4649,52.5472,52.3976,52.5098,126500.0
2012-06-22 15:40:00,70.16,70.25,70.01,70.24,206100.0,52.5098,52.5772,52.3976,52.5697,206100.0
2012-06-22 15:50:00,70.24,70.24,69.91,69.96,366300.0,52.5697,52.5697,52.3227,52.3601,366300.0
2012-06-25 09:30:00,69.25,69.37,68.83,68.9,136300.0,51.8287,51.9186,51.5144,51.5668,136300.0
2012-06-25 09:40:00,68.91,69.11,68.76,69.03,120900.0,51.5743,51.724,51.462,51.6641,120900.0
2012-06-25 09:50:00,69.04,69.04,68.75,68.93,109700.0,51.6716,51.6716,51.4545,51.5893,109700.0
2012-06-25 10:00:00,68.92,69.22,68.92,68.99,76500.0,51.5818,51.8063,51.5818,51.6342,76500.0
2012-06-25 10:10:00,68.98,69.06,68.47,68.61,152200.0,51.6267,51.6865,51.245,51.3498,152200.0
2012-06-25 10:20:00,68.61,68.73,68.57,68.64,46400.0,51.3498,51.4396,51.3198,51.3722,46400.0
2012-06-25 10:30:00,68.64,68.83,68.63,68.8,50900.0,51.3722,51.5144,51.3647,51.492,50900.0
2012-06-25 10:40:00,68.8,68.83,68.57,68.58,71900.0,51.492,51.5144,51.3198,51.3273,71900.0
2012-06-25 10:50:00,68.58,68.61,68.41,68.48,63700.0,51.3273,51.3498,51.2001,51.2525,63700.0
2012-06-25 11:00:00,68.48,68.53,68.21,68.25,165600.0,51.2525,51.2899,51.0504,51.0803,165600.0
2012-06-25 11:10:00,68.26,68.44,68.22,68.4,85400.0,51.0878,51.2225,51.0579,51.1926,85400.0
2012-06-25 11:20:00,68.41,68.49,68.37,68.42,32800.0,51.2001,51.2599,51.1701,51.2076,32800.0
2012-06-25 11:30:00,68.41,68.42,68.23,68.29,61400.0,51.2001,51.2076,51.0654,51.1103,61400.0
2012-06-25 11:40:00,68.28,68.33,68.25,68.27,203600.0,51.1028,51.1402,51.0803,51.0953,203600.0
2012-06-25 11:50:00,68.27,68.31,68.18,68.19,59800.0,51.0953,51.1252,51.0279,51.0354,59800.0
2012-06-25 12:00:00,68.19,68.27,68.17,68.26,37400.0,51.0354,51.0953,51.0204,51.0878,37400.0
2012-06-25 12:10:00,68.25,68.35,68.21,68.35,74800.0,51.0803,51.1552,51.0504,51.1552,74800.0
2012-06-25 12:20:00,68.36,68.58,68.36,68.54,61200.0,51.1626,51.3273,51.1626,51.2974,61200.0
2012-06-25 12:30:00,68.54,68.55,68.48,68.49,37500.0,51.2974,51.3048,51.2525,51.2599,37500.0
2012-06-25 12:40:00,68.48,68.52,68.47,68.49,48600.0,51.2525,51.2824,51.245,51.2599,48600.0
2012-06-25 12:50:00,68.49,68.51,68.44,68.46,26700.0,51.2599,51.2749,51.2225,51.2375,26700.0
2012-06-25 13:00:00,68.46,68.47,68.35,68.43,37400.0,51.2375,51.245,51.1552,51.215,37400.0
2012-06-25 13:10:00,68.42,68.44,68.4,68.43,32800.0,51.2076,51.2225,51.1926,51.215,32800.0
2012-06-25 13:20:00,68.43,68.57,68.43,68.56,35400.0,51.215,51.3198,51.215,51.3123,35400.0
2012-06-25 13:30:00,68.56,68.77,68.52,68.7,43800.0,51.3123,51.4695,51.2824,51.4171,43800.0
2012-06-25 13:40:00,68.7,68.73,68.64,68.64,45100.0,51.4171,51.4396,51.3722,51.3722,45100.0
2012-06-25 13:50:00,68.65,68.69,68.61,68.66,25700.0,51.3797,51.4096,51.3498,51.3872,25700.0
2012-06-25 14:00:00,68.66,68.71,68.63,68.68,34200.0,51.3872,51.4246,51.3647,51.4021,34200.0
2012-06-25 14:10:00,68.69,68.75,68.61,68.68,78600.0,51.4096,51.4545,51.3498,51.4021,78600.0
2012-06-25 14:20:00,68.69,68.72,68.64,68.64,35500.0,51.4096,51.4321,51.3722,51.3722,35500.0
2012-06-25 14:30:00,68.64,68.69,68.6,68.69,22800.0,51.3722,51.4096,51.3423,51.4096,22800.0
2012-06-25 14:40:00,68.68,68.68,68.53,68.55,37500.0,51.4021,51.4021,51.2899,51.3048,37500.0
2012-06-25 14:50:00,68.56,68.65,68.5,68.5,37300.0,51.3123,51.3797,51.2674,51.2674,37300.0
2012-06-25 15:00:00,68.5,68.65,68.44,68.63,59500.0,51.2674,51.3797,51.2225,51.3647,59500.0
2012-06-25 15:10:00,68.63,68.73,68.55,68.69,79500.0,51.3647,51.4396,51.3048,51.4096,79500.0
2012-06-25 15:20:00,68.69,68.9,68.65,68.9,61700.0,51.4096,51.5668,51.3797,51.5668,61700.0
2012-06-25 15:30:00,68.89,68.99,68.8,68.99,86400.0,51.5593,51.6342,51.492,51.6342,86400.0
2012-06-25 15:40:00,68.99,69.05,68.88,68.95,92500.0,51.6342,51.6791,51.5518,51.6042,92500.0
2012-06-25 15:50:00,68.94,68.95,68.68,68.74,129700.0,51.5967,51.6042,51.4021,51.4471,129700.0
2012-06-26 09:30:00,69.0,69.63,68.9,69.5,94000.0,51.6416,52.1132,51.5668,52.0159,94000.0
2012-06-26 09:40:00,69.51,69.51,69.05,69.09,66800.0,52.0233,52.0233,51.6791,51.709,66800.0
2012-06-26 09:50:00,69.09,69.31,68.9,69.16,42000.0,51.709,51.8737,51.5668,51.7614,42000.0
2012-06-26 10:00:00,69.17,69.43,69.03,69.23,46800.0,51.7689,51.9635,51.6641,51.8138,46800.0
2012-06-26 10:10:00,69.22,69.23,68.75,68.78,48000.0,51.8063,51.8138,51.4545,51.477,48000.0
2012-06-26 10:20:00,68.74,68.91,68.71,68.79,25500.0,51.4471,51.5743,51.4246,51.4845,25500.0
2012-06-26 10:30:00,68.76,68.86,68.69,68.81,21700.0,51.462,51.5369,51.4096,51.4994,21700.0
2012-06-26 10:40:00,68.83,68.89,68.65,68.69,31000.0,51.5144,51.5593,51.3797,51.4096,31000.0
2012-06-26 10:50:00,68.7,68.75,68.56,68.59,72300.0,51.4171,51.4545,51.3123,51.3348,72300.0
2012-06-26 11:00:00,68.6,68.81,68.47,68.57,53100.0,51.3423,51.4994,51.245,51.3198,53100.0
2012-06-26 11:10:00,68.55,68.64,68.43,68.54,46200.0,51.3048,51.3722,51.215,51.2974,46200.0
2012-06-26 11:20:00,68.51,68.71,68.51,68.64,38700.0,51.2749,51.4246,51.2749,51.3722,38700.0
2012-06-26 11:30:00,68.64,68.98,68.64,68.97,63800.0,51.3722,51.6267,51.3722,51.6192,63800.0
2012-06-26 11:40:00,68.97,69.04,68.89,69.02,53400.0,51.6192,51.6716,51.5593,51.6566,53400.0
2012-06-26 11:50:00,69.03,69.16,68.98,69.12,43100.0,51.6641,51.7614,51.6267,51.7315,43100.0
2012-06-26 12:00:00,69.13,69.22,69.1,69.22,59900.0,51.7389,51.8063,51.7165,51.8063,59900.0
2012-06-26 12:10:00,69.23,69.35,69.23,69.29,55000.0,51.8138,51.9036,51.8138,51.8587,55000.0
2012-06-26 12:20:00,69.29,69.41,69.27,69.28,36300.0,51.8587,51.9485,51.8437,51.8512,36300.0
2012-06-26 12:30:00,69.29,69.47,69.27,69.45,45200.0,51.8587,51.9934,51.8437,51.9784,45200.0
2012-06-26 12:40:00,69.46,69.65,69.43,69.59,48200.0,51.9859,52.1281,51.9635,52.0832,48200.0
2012-06-26 12:50:00,69.58,69.58,69.42,69.46,12800.0,52.0757,52.0757,51.956,51.9859,12800.0
2012-06-26 13:00:00,69.47,69.47,69.34,69.37,33300.0,51.9934,51.9934,51.8961,51.9186,33300.0
2012-06-26 13:10:00,69.37,69.39,69.26,69.29,54100.0,51.9186,51.9335,51.8362,51.8587,54100.0
2012-06-26 13:20:00,69.3,69.33,69.25,69.29,20100.0,51.8662,51.8886,51.8287,51.8587,20100.0
2012-06-26 13:30:00,69.28,69.35,69.13,69.32,23400.0,51.8512,51.9036,51.7389,51.8811,23400.0
2012-06-26 13:40:00,69.32,69.35,69.27,69.32,22300.0,51.8811,51.9036,51.8437,51.8811,22300.0
2012-06-26 13:50:00,69.32,69.38,69.26,69.35,18200.0,51.8811,51.926,51.8362,51.9036,18200.0
2012-06-26 14:00:00,69.35,69.49,69.34,69.49,17200.0,51.9036,52.0084,51.8961,52.0084,17200.0
2012-06-26 14:10:00,69.47,69.61,69.47,69.56,39800.0,51.9934,52.0982,51.9934,52.0608,39800.0
2012-06-26 14:20:00,69.58,69.63,69.5,69.55,12800.0,52.0757,52.1132,52.0159,52.0533,12800.0
2012-06-26 14:30:00,69.55,69.63,69.48,69.54,54200.0,52.0533,52.1132,52.0009,52.0458,54200.0
2012-06-26 14:40:00,69.52,69.59,69.49,69.54,31600.0,52.0308,52.0832,52.0084,52.0458,31600.0
2012-06-26 14:50:00,69.53,69.53,69.3,69.43,83600.0,52.0383,52.0383,51.8662,51.9635,83600.0
2012-06-26 15:00:00,69.43,69.58,69.4,69.52,38700.0,51.9635,52.0757,51.941,52.0308,38700.0
2012-06-26 15:10:00,69.52,69.64,69.51,69.57,39400.0,52.0308,52.1206,52.0233,52.0682,39400.0
2012-06-26 15:20:00,69.58,69.6,69.39,69.48,36600.0,52.0757,52.0907,51.9335,52.0009,36600.0
2012-06-26 15:30:00,69.48,69.59,69.43,69.51,58900.0,52.0009,52.0832,51.9635,52.0233,58900.0
2012-06-26 15:40:00,69.51,69.57,69.42,69.52,51300.0,52.0233,52.0682,51.956,52.0308,51300.0
2012-06-26 15:50:00,69.51,69.51,69.31,69.31,105000.0,52.0233,52.0233,51.8737,51.8737,105000.0
2012-06-27 09:30:00,69.54,69.73,69.34,69.34,38400.0,52.0458,52.188,51.8961,51.8961,38400.0
2012-06-27 09:40:00,69.37,69.4,69.13,69.29,31100.0,51.9186,51.941,51.7389,51.8587,31100.0
2012-06-27 09:50:00,69.31,69.31,69.05,69.19,32700.0,51.8737,51.8737,51.6791,51.7838,32700.0
2012-06-27 10:00:00,69.2,69.59,69.15,69.58,64000.0,51.7913,52.0832,51.7539,52.0757,64000.0
2012-06-27 10:10:00,69.61,70.05,69.61,69.89,55100.0,52.0982,52.4275,52.0982,52.3077,55100.0
2012-06-27 10:20:00,69.91,69.95,69.75,69.78,9800.0,52.3227,52.3527,52.203,52.2254,9800.0
2012-06-27 10:30:00,69.77,69.88,69.71,69.76,11800.0,52.2179,52.3003,52.173,52.2104,11800.0
2012-06-27 10:40:00,69.78,69.78,69.57,69.57,18200.0,52.2254,52.2254,52.0682,52.0682,18200.0
2012-06-27 10:50:00,69.58,69.61,69.45,69.52,15700.0,52.0757,52.0982,51.9784,52.0308,15700.0
2012-06-27 11:00:00,69.53,69.61,69.47,69.47,123700.0,52.0383,52.0982,51.9934,51.9934,123700.0
2012-06-27 11:10:00,69.47,69.47,69.28,69.4,27700.0,51.9934,51.9934,51.8512,51.941,27700.0
2012-06-27 11:20:00,69.39,69.45,69.35,69.45,23600.0,51.9335,51.9784,51.9036,51.9784,23600.0
2012-06-27 11:30:00,69.48,69.72,69.46,69.64,28800.0,52.0009,52.1805,51.9859,52.1206,28800.0
2012-06-27 11:40:00,69.64,69.78,69.62,69.64,28200.0,52.1206,52.2254,52.1057,52.1206,28200.0
2012-06-27 11:50:00,69.64,69.64,69.58,69.61,14100.0,52.1206,52.1206,52.0757,52.0982,14100.0
2012-06-27 12:00:00,69.61,69.87,69.61,69.85,11900.0,52.0982,52.2928,52.0982,52.2778,11900.0
2012-06-27 12:10:00,69.85,69.85,69.74,69.77,17200.0,52.2778,52.2778,52.1955,52.2179,17200.0
2012-06-27 12:20:00,69.77,69.83,69.74,69.8,22400.0,52.2179,52.2628,52.1955,52.2404,22400.0
2012-06-27 12:30:00,69.78,69.78,69.66,69.68,21400.0,52.2254,52.2254,52.1356,52.1506,21400.0
2012-06-27 12:40:00,69.68,69.8,69.67,69.77,14800.0,52.1506,52.2404,52.1431,52.2179,14800.0
2012-06-27 12:50:00,69.78,69.83,69.74,69.77,14400.0,52.2254,52.2628,52.1955,52.2179,14400.0
2012-06-27 13:00:00,69.77,69.98,69.75,69.96,31100.0,52.2179,52.3751,52.203,52.3601,31100.0
2012-06-27 13:10:00,69.95,70.0,69.93,69.94,16400.0,52.3527,52.3901,52.3377,52.3452,16400.0
2012-06-27 13:20:00,69.94,69.95,69.69,69.72,27800.0,52.3452,52.3527,52.1581,52.1805,27800.0
2012-06-27 13:30:00,69.73,69.76,69.62,69.64,25500.0,52.188,52.2104,52.1057,52.1206,25500.0
2012-06-27 13:40:00,69.63,69.75,69.63,69.74,17800.0,52.1132,52.203,52.1132,52.1955,17800.0
2012-06-27 13:50:00,69.74,69.74,69.64,69.7,38100.0,52.1955,52.1955,52.1206,52.1655,38100.0
2012-06-27 14:00:00,69.7,69.71,69.6,69.64,13400.0,52.1655,52.173,52.0907,52.1206,13400.0
2012-06-27 14:10:00,69.64,69.72,69.64,69.67,16500.0,52.1206,52.1805,52.1206,52.1431,16500.0
2012-06-27 14:20:00,69.68,69.7,69.64,69.64,54100.0,52.1506,52.1655,52.1206,52.1206,54100.0
2012-06-27 14:30:00,69.64,69.7,69.62,69.68,17400.0,52.1206,52.1655,52.1057,52.1506,17400.0
2012-06-27 14:40:00,69.67,69.73,69.65,69.7,16600.0,52.1431,52.188,52.1281,52.1655,16600.0
2012-06-27 14:50:00,69.71,69.74,69.59,69.64,27200.0,52.173,52.1955,52.0832,52.1206,27200.0
2012-06-27 15:00:00,69.63,69.71,69.6,69.7,27800.0,52.1132,52.173,52.0907,52.1655,27800.0
2012-06-27 15:10:00,69.73,69.81,69.71,69.8,28700.0,52.188,52.2479,52.173,52.2404,28700.0
2012-06-27 15:20:00,69.79,69.92,69.78,69.92,42500.0,52.2329,52.3302,52.2254,52.3302,42500.0
2012-06-27 15:30:00,69.93,69.93,69.73,69.83,45900.0,52.3377,52.3377,52.188,52.2628,45900.0
2012-06-27 15:40:00,69.82,69.91,69.71,69.71,54100.0,52.2554,52.3227,52.173,52.173,54100.0
2012-06-27 15:50:00,69.7,69.77,69.64,69.76,66700.0,52.1655,52.2179,52.1206,52.2104,66700.0
2012-06-28 09:30:00,69.35,69.38,69.12,69.2,36000.0,51.9036,51.926,51.7315,51.7913,36000.0
2012-06-28 09:40:00,69.2,69.35,69.1,69.13,75900.0,51.7913,51.9036,51.7165,51.7389,75900.0
2012-06-28 09:50:00,69.14,69.48,69.14,69.47,62600.0,51.7464,52.0009,51.7464,51.9934,62600.0
2012-06-28 10:00:00,69.47,69.63,68.75,69.0,99100.0,51.9934,52.1132,51.4545,51.6416,99100.0
2012-06-28 10:10:00,69.0,69.28,68.95,69.23,35400.0,51.6416,51.8512,51.6042,51.8138,35400.0
2012-06-28 10:20:00,69.27,69.36,68.96,69.05,40200.0,51.8437,51.9111,51.6117,51.6791,40200.0
2012-06-28 10:30:00,69.04,69.1,68.82,68.88,40900.0,51.6716,51.7165,51.5069,51.5518,40900.0
2012-06-28 10:40:00,68.88,69.0,68.76,68.94,24900.0,51.5518,51.6416,51.462,51.5967,24900.0
2012-06-28 10:50:00,68.95,69.14,68.95,69.1,24300.0,51.6042,51.7464,51.6042,51.7165,24300.0
2012-06-28 11:00:00,69.1,69.2,69.03,69.2,48800.0,51.7165,51.7913,51.6641,51.7913,48800.0
2012-06-28 11:10:00,69.19,69.23,69.14,69.22,26500.0,51.7838,51.8138,51.7464,51.8063,26500.0
2012-06-28 11:20:00,69.22,69.38,69.22,69.35,21600.0,51.8063,51.926,51.8063,51.9036,21600.0
2012-06-28 11:30:00,69.38,69.5,69.35,69.44,20500.0,51.926,52.0159,51.9036,51.971,20500.0
2012-06-28 11:40:00,69.42,69.43,69.29,69.29,17100.0,51.956,51.9635,51.8587,51.8587,17100.0
2012-06-28 11:50:00,69.3,69.46,69.28,69.43,19000.0,51.8662,51.9859,51.8512,51.9635,19000.0
2012-06-28 12:00:00,69.45,69.55,69.45,69.52,16200.0,51.9784,52.0533,51.9784,52.0308,16200.0
2012-06-28 12:10:00,69.52,69.54,69.42,69.42,16200.0,52.0308,52.0458,51.956,51.956,16200.0
2012-06-28 12:20:00,69.43,69.44,69.32,69.36,13800.0,51.9635,51.971,51.8811,51.9111,13800.0
2012-06-28 12:30:00,69.35,69.35,69.22,69.28,13500.0,51.9036,51.9036,51.8063,51.8512,13500.0
2012-06-28 12:40:00,69.28,69.33,69.25,69.25,15100.0,51.8512,51.8886,51.8287,51.8287,15100.0
2012-06-28 12:50:00,69.27,69.43,69.27,69.42,14000.0,51.8437,51.9635,51.8437,51.956,14000.0
2012-06-28 13:00:00,69.43,69.46,69.34,69.44,26200.0,51.9635,51.9859,51.8961,51.971,26200.0
2012-06-28 13:10:00,69.44,69.47,69.34,69.36,38400.0,51.971,51.9934,51.8961,51.9111,38400.0
2012-06-28 13:20:00,69.36,69.45,69.33,69.41,16600.0,51.9111,51.9784,51.8886,51.9485,16600.0
2012-06-28 13:30:00,69.4,69.4,69.22,69.23,15700.0,51.941,51.941,51.8063,51.8138,15700.0
2012-06-28 13:40:00,69.24,69.26,69.16,69.2,21400.0,51.8213,51.8362,51.7614,51.7913,21400.0
2012-06-28 13:50:00,69.15,69.35,69.12,69.34,41600.0,51.7539,51.9036,51.7315,51.8961,41600.0
2012-06-28 14:00:00,69.36,69.42,69.31,69.33,24600.0,51.9111,51.956,51.8737,51.8886,24600.0
2012-06-28 14:10:00,69.33,69.41,69.25,69.3,25900.0,51.8886,51.9485,51.8287,51.8662,25900.0
2012-06-28 14:20:00,69.34,69.35,69.25,69.25,26900.0,51.8961,51.9036,51.8287,51.8287,26900.0
2012-06-28 14:30:00,69.27,69.29,69.17,69.26,37200.0,51.8437,51.8587,51.7689,51.8362,37200.0
2012-06-28 14:40:00,69.24,69.37,69.23,69.26,34300.0,51.8213,51.9186,51.8138,51.8362,34300.0
2012-06-28 14:50:00,69.26,69.36,69.24,69.35,28100.0,51.8362,51.9111,51.8213,51.9036,28100.0
2012-06-28 15:00:00,69.34,69.48,69.31,69.41,45600.0,51.8961,52.0009,51.8737,51.9485,45600.0
2012-06-28 15:10:00,69.4,69.4,69.29,69.31,33500.0,51.941,51.941,51.8587,51.8737,33500.0
2012-06-28 15:20:00,69.32,69.44,69.29,69.42,56200.0,51.8811,51.971,51.8587,51.956,56200.0
2012-06-28 15:30:00,69.43,69.99,69.41,69.92,115100.0,51.9635,52.3826,51.9485,52.3302,115100.0
2012-06-28 15:40:00,69.93,70.14,69.74,70.05,111900.0,52.3377,52.4949,52.1955,52.4275,111900.0
2012-06-28 15:50:00,70.07,70.15,69.94,70.07,176500.0,52.4425,52.5023,52.3452,52.4425,176500.0
2012-06-29 09:30:00,71.26,71.55,71.12,71.15,83900.0,53.3331,53.5501,53.2283,53.2508,83900.0
2012-06-29 09:40:00,71.17,71.37,71.08,71.22,51200.0,53.2657,53.4154,53.1984,53.3032,51200.0
2012-06-29 09:50:00,71.24,71.34,71.1,71.23,42500.0,53.3181,53.393,53.2133,53.3106,42500.0
2012-06-29 10:00:00,71.24,71.37,71.08,71.14,41500.0,53.3181,53.4154,53.1984,53.2433,41500.0
2012-06-29 10:10:00,71.12,71.38,71.07,71.33,37400.0,53.2283,53.4229,53.1909,53.3855,37400.0
2012-06-29 10:20:00,71.35,71.5,71.3,71.33,40500.0,53.4005,53.5127,53.363,53.3855,40500.0
2012-06-29 10:30:00,71.32,71.32,71.1,71.15,22900.0,53.378,53.378,53.2133,53.2508,22900.0
2012-06-29 10:40:00,71.13,71.35,71.13,71.22,29800.0,53.2358,53.4005,53.2358,53.3032,29800.0
2012-06-29 10:50:00,71.22,71.25,71.07,71.17,29400.0,53.3032,53.3256,53.1909,53.2657,29400.0
2012-06-29 11:00:00,71.17,71.25,71.03,71.17,60000.0,53.2657,53.3256,53.161,53.2657,60000.0
2012-06-29 11:10:00,71.15,71.3,71.13,71.3,32400.0,53.2508,53.363,53.2358,53.363,32400.0
2012-06-29 11:20:00,71.29,71.32,71.14,71.14,20800.0,53.3555,53.378,53.2433,53.2433,20800.0
2012-06-29 11:30:00,71.15,71.3,71.13,71.3,41400.0,53.2508,53.363,53.2358,53.363,41400.0
2012-06-29 11:40:00,71.32,71.41,71.3,71.34,19000.0,53.378,53.4454,53.363,53.393,19000.0
2012-06-29 11:50:00,71.35,71.41,71.32,71.35,19600.0,53.4005,53.4454,53.378,53.4005,19600.0
2012-06-29 12:00:00,71.33,71.43,71.32,71.4,19600.0,53.3855,53.4603,53.378,53.4379,19600.0
2012-06-29 12:10:00,71.4,71.4,71.26,71.37,14600.0,53.4379,53.4379,53.3331,53.4154,14600.0
2012-06-29 12:20:00,71.37,71.38,71.31,71.34,19500.0,53.4154,53.4229,53.3705,53.393,19500.0
2012-06-29 12:30:00,71.34,71.37,71.26,71.26,17000.0,53.393,53.4154,53.3331,53.3331,17000.0
2012-06-29 12:40:00,71.29,71.34,71.22,71.28,17700.0,53.3555,53.393,53.3032,53.3481,17700.0
2012-06-29 12:50:00,71.29,71.33,71.22,71.32,16200.0,53.3555,53.3855,53.3032,53.378,16200.0
2012-06-29 13:00:00,71.32,71.39,71.3,71.38,20100.0,53.378,53.4304,53.363,53.4229,20100.0
2012-06-29 13:10:00,71.38,71.42,71.33,71.42,9600.0,53.4229,53.4528,53.3855,53.4528,9600.0
2012-06-29 13:20:00,71.41,71.47,71.4,71.45,16300.0,53.4454,53.4903,53.4379,53.4753,16300.0
2012-06-29 13:30:00,71.44,71.5,71.44,71.47,15600.0,53.4678,53.5127,53.4678,53.4903,15600.0
2012-06-29 13:40:00,71.45,71.5,71.44,71.47,15000.0,53.4753,53.5127,53.4678,53.4903,15000.0
2012-06-29 13:50:00,71.49,71.5,71.45,71.48,24300.0,53.5052,53.5127,53.4753,53.4977,24300.0
2012-06-29 14:00:00,71.48,71.5,71.47,71.49,12800.0,53.4977,53.5127,53.4903,53.5052,12800.0
2012-06-29 14:10:00,71.49,71.5,71.45,71.46,15800.0,53.5052,53.5127,53.4753,53.4828,15800.0
2012-06-29 14:20:00,71.45,71.58,71.43,71.57,53100.0,53.4753,53.5726,53.4603,53.5651,53100.0
2012-06-29 14:30:00,71.55,71.6,71.51,71.54,28000.0,53.5501,53.5876,53.5202,53.5427,28000.0
2012-06-29 14:40:00,71.53,71.58,71.46,71.52,29600.0,53.5352,53.5726,53.4828,53.5277,29600.0
2012-06-29 14:50:00,71.51,71.55,71.46,71.53,24300.0,53.5202,53.5501,53.4828,53.5352,24300.0
2012-06-29 15:00:00,71.52,71.57,71.51,71.55,25100.0,53.5277,53.5651,53.5202,53.5501,25100.0
2012-06-29 15:10:00,71.56,71.57,71.45,71.54,33400.0,53.5576,53.5651,53.4753,53.5427,33400.0
2012-06-29 15:20:00,71.54,71.55,71.42,71.46,38200.0,53.5427,53.5501,53.4528,53.4828,38200.0
2012-06-29 15:30:00,71.47,71.51,71.4,71.47,70900.0,53.4903,53.5202,53.4379,53.4903,70900.0
2012-06-29 15:40:00,71.48,71.59,71.4,71.56,81400.0,53.4977,53.5801,53.4379,53.5576,81400.0
2012-06-29 15:50:00,71.58,71.77,71.54,71.76,175000.0,53.5726,53.7148,53.5427,53.7073,175000.0
2012-07-02 09:30:00,71.77,71.89,71.56,71.79,76400.0,53.7148,53.8046,53.5576,53.7298,76400.0
2012-07-02 09:40:00,71.82,72.0,71.76,71.78,69300.0,53.7522,53.8869,53.7073,53.7223,69300.0
2012-07-02 09:50:00,71.78,71.86,71.64,71.7,48700.0,53.7223,53.7822,53.6175,53.6624,48700.0
2012-07-02 10:00:00,71.61,71.67,70.98,71.13,74000.0,53.595,53.6399,53.1235,53.2358,74000.0
2012-07-02 10:10:00,71.12,71.45,71.02,71.42,46800.0,53.2283,53.4753,53.1535,53.4528,46800.0
2012-07-02 10:20:00,71.4,71.61,71.3,71.3,31300.0,53.4379,53.595,53.363,53.363,31300.0
2012-07-02 10:30:00,71.3,71.35,71.08,71.1,35700.0,53.363,53.4005,53.1984,53.2133,35700.0
2012-07-02 10:40:00,71.07,71.37,71.0,71.33,49100.0,53.1909,53.4154,53.1385,53.3855,49100.0
2012-07-02 10:50:00,71.34,71.41,71.13,71.15,26400.0,53.393,53.4454,53.2358,53.2508,26400.0
2012-07-02 11:00:00,71.16,71.22,71.12,71.17,30900.0,53.2583,53.3032,53.2283,53.2657,30900.0
2012-07-02 11:10:00,71.14,71.19,71.0,71.11,32600.0,53.2433,53.2807,53.1385,53.2208,32600.0
2012-07-02 11:20:00,71.11,71.17,71.02,71.06,19800.0,53.2208,53.2657,53.1535,53.1834,19800.0
2012-07-02 11:30:00,71.05,71.39,71.03,71.37,24300.0,53.1759,53.4304,53.161,53.4154,24300.0
2012-07-02 11:40:00,71.35,71.4,71.27,71.28,21000.0,53.4005,53.4379,53.3406,53.3481,21000.0
2012-07-02 11:50:00,71.28,71.34,71.21,71.21,24400.0,53.3481,53.393,53.2957,53.2957,24400.0
2012-07-02 12:00:00,71.21,71.24,71.18,71.21,16600.0,53.2957,53.3181,53.2732,53.2957,16600.0
2012-07-02 12:10:00,71.22,71.29,71.19,71.2,23100.0,53.3032,53.3555,53.2807,53.2882,23100.0
2012-07-02 12:20:00,71.2,71.25,71.16,71.24,24100.0,53.2882,53.3256,53.2583,53.3181,24100.0
2012-07-02 12:30:00,71.24,71.27,71.21,71.24,11300.0,53.3181,53.3406,53.2957,53.3181,11300.0
2012-07-02 12:40:00,71.25,71.27,71.2,71.25,13800.0,53.3256,53.3406,53.2882,53.3256,13800.0
2012-07-02 12:50:00,71.27,71.36,71.22,71.26,23900.0,53.3406,53.4079,53.3032,53.3331,23900.0
2012-07-02 13:00:00,71.25,71.3,71.22,71.24,17500.0,53.3256,53.363,53.3032,53.3181,17500.0
2012-07-02 13:10:00,71.24,71.26,71.22,71.25,19000.0,53.3181,53.3331,53.3032,53.3256,19000.0
2012-07-02 13:20:00,71.24,71.27,71.23,71.23,38600.0,53.3181,53.3406,53.3106,53.3106,38600.0
2012-07-02 13:30:00,71.24,71.27,71.22,71.23,22400.0,53.3181,53.3406,53.3032,53.3106,22400.0
2012-07-02 13:40:00,71.23,71.23,71.18,71.2,14400.0,53.3106,53.3106,53.2732,53.2882,14400.0
2012-07-02 13:50:00,71.19,71.23,71.17,71.23,27700.0,53.2807,53.3106,53.2657,53.3106,27700.0
2012-07-02 14:00:00,71.22,71.25,71.12,71.25,41100.0,53.3032,53.3256,53.2283,53.3256,41100.0
2012-07-02 14:10:00,71.25,71.27,71.21,71.21,96100.0,53.3256,53.3406,53.2957,53.2957,96100.0
2012-07-02 14:20:00,71.22,71.26,71.21,71.24,23300.0,53.3032,53.3331,53.2957,53.3181,23300.0
2012-07-02 14:30:00,71.25,71.26,71.23,71.25,35800.0,53.3256,53.3331,53.3106,53.3256,35800.0
2012-07-02 14:40:00,71.25,71.25,71.2,71.21,20900.0,53.3256,53.3256,53.2882,53.2957,20900.0
2012-07-02 14:50:00,71.21,71.25,71.19,71.21,22000.0,53.2957,53.3256,53.2807,53.2957,22000.0
2012-07-02 15:00:00,71.21,71.26,71.2,71.21,35300.0,53.2957,53.3331,53.2882,53.2957,35300.0
2012-07-02 15:10:00,71.2,71.25,71.16,71.17,48100.0,53.2882,53.3256,53.2583,53.2657,48100.0
2012-07-02 15:20:00,71.19,71.2,71.12,71.16,37200.0,53.2807,53.2882,53.2283,53.2583,37200.0
2012-07-02 15:30:00,71.17,71.27,71.11,71.26,79800.0,53.2657,53.3406,53.2208,53.3331,79800.0
2012-07-02 15:40:00,71.25,71.27,71.23,71.23,113400.0,53.3256,53.3406,53.3106,53.3106,113400.0
2012-07-02 15:50:00,71.24,71.42,71.23,71.39,206300.0,53.3181,53.4528,53.3106,53.4304,206300.0
2012-07-03 09:30:00,71.45,71.87,71.32,71.46,47000.0,53.4753,53.7896,53.378,53.4828,47000.0
2012-07-03 09:40:00,71.48,71.76,71.45,71.76,34200.0,53.4977,53.7073,53.4753,53.7073,34200.0
2012-07-03 09:50:00,71.72,71.92,71.61,71.73,58900.0,53.6774,53.8271,53.595,53.6849,58900.0
2012-07-03 10:00:00,71.73,71.95,71.68,71.74,33300.0,53.6849,53.8495,53.6474,53.6923,33300.0
2012-07-03 10:10:00,71.78,71.8,71.57,71.6,29200.0,53.7223,53.7372,53.5651,53.5876,29200.0
2012-07-03 10:20:00,71.59,71.66,71.53,71.61,25000.0,53.5801,53.6325,53.5352,53.595,25000.0
2012-07-03 10:30:00,71.61,71.81,71.57,71.78,24500.0,53.595,53.7447,53.5651,53.7223,24500.0
2012-07-03 10:40:00,71.76,71.84,71.7,71.79,20300.0,53.7073,53.7672,53.6624,53.7298,20300.0
2012-07-03 10:50:00,71.78,71.84,71.71,71.84,19600.0,53.7223,53.7672,53.6699,53.7672,19600.0
2012-07-03 11:00:00,71.84,71.85,71.74,71.79,21700.0,53.7672,53.7747,53.6923,53.7298,21700.0
2012-07-03 11:10:00,71.79,71.97,71.78,71.86,63000.0,53.7298,53.8645,53.7223,53.7822,63000.0
2012-07-03 11:20:00,71.85,71.96,71.85,71.93,49300.0,53.7747,53.857,53.7747,53.8345,49300.0
2012-07-03 11:30:00,71.93,71.97,71.89,71.89,21900.0,53.8345,53.8645,53.8046,53.8046,21900.0
2012-07-03 11:40:00,71.9,71.91,71.81,71.87,16700.0,53.8121,53.8196,53.7447,53.7896,16700.0
2012-07-03 11:50:00,71.87,71.93,71.87,71.89,14400.0,53.7896,53.8345,53.7896,53.8046,14400.0
2012-07-03 12:00:00,71.89,71.92,71.79,71.8,26300.0,53.8046,53.8271,53.7298,53.7372,26300.0
2012-07-03 12:10:00,71.79,71.84,71.68,71.69,40500.0,53.7298,53.7672,53.6474,53.6549,40500.0
2012-07-03 12:20:00,71.69,71.76,71.67,71.76,19500.0,53.6549,53.7073,53.6399,53.7073,19500.0
2012-07-03 12:30:00,71.77,71.77,71.65,71.7,36400.0,53.7148,53.7148,53.625,53.6624,36400.0
2012-07-03 12:40:00,71.71,71.76,71.67,71.68,31300.0,53.6699,53.7073,53.6399,53.6474,31300.0
2012-07-03 12:50:00,71.68,71.93,71.68,71.93,74400.0,53.6474,53.8345,53.6474,53.8345,74400.0
2012-07-05 09:30:00,71.69,71.9,71.55,71.81,30200.0,53.6549,53.8121,53.5501,53.7447,30200.0
2012-07-05 09:40:00,71.8,71.85,71.54,71.68,34700.0,53.7372,53.7747,53.5427,53.6474,34700.0
2012-07-05 09:50:00,71.7,71.74,71.42,71.51,34000.0,53.6624,53.6923,53.4528,53.5202,34000.0
2012-07-05 10:00:00,71.5,71.65,71.34,71.58,34600.0,53.5127,53.625,53.393,53.5726,34600.0
2012-07-05 10:10:00,71.54,71.7,71.43,71.68,22400.0,53.5427,53.6624,53.4603,53.6474,22400.0
2012-07-05 10:20:00,71.67,71.83,71.67,71.7,14300.0,53.6399,53.7597,53.6399,53.6624,14300.0
2012-07-05 10:30:00,71.74,71.91,71.72,71.89,14800.0,53.6923,53.8196,53.6774,53.8046,14800.0
2012-07-05 10:40:00,71.91,71.95,71.86,71.9,32800.0,53.8196,53.8495,53.7822,53.8121,32800.0
2012-07-05 10:50:00,71.92,71.96,71.9,71.92,35500.0,53.8271,53.857,53.8121,53.8271,35500.0
2012-07-05 11:00:00,71.93,72.0,71.91,71.99,29800.0,53.8345,53.8869,53.8196,53.8794,29800.0
2012-07-05 11:10:00,71.98,71.99,71.86,71.95,22400.0,53.872,53.8794,53.7822,53.8495,22400.0
2012-07-05 11:20:00,71.95,71.97,71.89,71.96,20700.0,53.8495,53.8645,53.8046,53.857,20700.0
2012-07-05 11:30:00,71.96,71.98,71.87,71.87,21400.0,53.857,53.872,53.7896,53.7896,21400.0
2012-07-05 11:40:00,71.85,71.92,71.82,71.92,25000.0,53.7747,53.8271,53.7522,53.8271,25000.0
2012-07-05 11:50:00,71.92,71.95,71.86,71.88,12700.0,53.8271,53.8495,53.7822,53.7971,12700.0
2012-07-05 12:00:00,71.89,72.03,71.89,72.01,40700.0,53.8046,53.9094,53.8046,53.8944,40700.0
2012-07-05 12:10:00,72.02,72.1,72.02,72.04,12400.0,53.9019,53.9618,53.9019,53.9169,12400.0
2012-07-05 12:20:00,72.04,72.04,71.95,71.96,14600.0,53.9169,53.9169,53.8495,53.857,14600.0
2012-07-05 12:30:00,71.94,71.95,71.88,71.91,16100.0,53.842,53.8495,53.7971,53.8196,16100.0
2012-07-05 12:40:00,71.9,71.94,71.88,71.9,38500.0,53.8121,53.842,53.7971,53.8121,38500.0
2012-07-05 12:50:00,71.87,71.99,71.87,71.97,12600.0,53.7896,53.8794,53.7896,53.8645,12600.0
2012-07-05 13:00:00,71.99,72.02,71.97,72.01,12300.0,53.8794,53.9019,53.8645,53.8944,12300.0
2012-07-05 13:10:00,72.0,72.05,71.95,72.0,12100.0,53.8869,53.9244,53.8495,53.8869,12100.0
2012-07-05 13:20:00,72.01,72.06,72.0,72.05,9600.0,53.8944,53.9318,53.8869,53.9244,9600.0
2012-07-05 13:30:00,72.06,72.07,71.96,71.98,20000.0,53.9318,53.9393,53.857,53.872,20000.0
2012-07-05 13:40:00,71.99,72.2,71.99,72.18,23200.0,53.8794,54.0366,53.8794,54.0216,23200.0
2012-07-05 13:50:00,72.16,72.18,72.11,72.13,16800.0,54.0067,54.0216,53.9693,53.9842,16800.0
2012-07-05 14:00:00,72.12,72.14,72.06,72.08,19800.0,53.9767,53.9917,53.9318,53.9468,19800.0
2012-07-05 14:10:00,72.09,72.19,72.09,72.19,17900.0,53.9543,54.0291,53.9543,54.0291,17900.0
2012-07-05 14:20:00,72.19,72.23,72.14,72.22,22000.0,54.0291,54.0591,53.9917,54.0516,22000.0
2012-07-05 14:30:00,72.21,72.22,72.14,72.16,21800.0,54.0441,54.0516,53.9917,54.0067,21800.0
2012-07-05 14:40:00,72.18,72.24,72.17,72.23,20600.0,54.0216,54.0666,54.0142,54.0591,20600.0
2012-07-05 14:50:00,72.23,72.23,72.16,72.2,18300.0,54.0591,54.0591,54.0067,54.0366,18300.0
2012-07-05 15:00:00,72.21,72.23,72.13,72.19,29900.0,54.0441,54.0591,53.9842,54.0291,29900.0
2012-07-05 15:10:00,72.18,72.23,72.11,72.11,33100.0,54.0216,54.0591,53.9693,53.9693,33100.0
2012-07-05 15:20:00,72.1,72.14,72.0,72.04,39600.0,53.9618,53.9917,53.8869,53.9169,39600.0
2012-07-05 15:30:00,72.04,72.04,71.9,71.94,42600.0,53.9169,53.9169,53.8121,53.842,42600.0
2012-07-05 15:40:00,71.94,72.05,71.91,72.02,50600.0,53.842,53.9244,53.8196,53.9019,50600.0
2012-07-05 15:50:00,72.01,72.06,71.88,71.9,82200.0,53.8944,53.9318,53.7971,53.8121,82200.0
2012-07-06 09:30:00,71.2,71.8,71.13,71.8,73700.0,53.2882,53.7372,53.2358,53.7372,73700.0
2012-07-06 09:40:00,71.8,72.07,71.74,72.03,66500.0,53.7372,53.9393,53.6923,53.9094,66500.0
2012-07-06 09:50:00,72.04,72.07,71.91,72.04,51200.0,53.9169,53.9393,53.8196,53.9169,51200.0
2012-07-06 10:00:00,72.03,72.08,71.86,71.87,77300.0,53.9094,53.9468,53.7822,53.7896,77300.0
2012-07-06 10:10:00,71.87,71.89,71.74,71.76,40300.0,53.7896,53.8046,53.6923,53.7073,40300.0
2012-07-06 10:20:00,71.79,71.93,71.76,71.8,34300.0,53.7298,53.8345,53.7073,53.7372,34300.0
2012-07-06 10:30:00,71.79,71.81,71.69,71.74,22400.0,53.7298,53.7447,53.6549,53.6923,22400.0
2012-07-06 10:40:00,71.75,71.88,71.75,71.79,24800.0,53.6998,53.7971,53.6998,53.7298,24800.0
2012-07-06 10:50:00,71.8,71.8,71.59,71.6,26500.0,53.7372,53.7372,53.5801,53.5876,26500.0
2012-07-06 11:00:00,71.59,71.65,71.54,71.65,18200.0,53.5801,53.625,53.5427,53.625,18200.0
2012-07-06 11:10:00,71.65,71.67,71.53,71.62,26700.0,53.625,53.6399,53.5352,53.6025,26700.0
2012-07-06 11:20:00,71.61,71.66,71.53,71.56,19300.0,53.595,53.6325,53.5352,53.5576,19300.0
2012-07-06 11:30:00,71.54,71.56,71.43,71.5,21200.0,53.5427,53.5576,53.4603,53.5127,21200.0
2012-07-06 11:40:00,71.51,71.72,71.5,71.69,34400.0,53.5202,53.6774,53.5127,53.6549,34400.0
2012-07-06 11:50:00,71.7,71.74,71.58,71.63,26700.0,53.6624,53.6923,53.5726,53.61,26700.0
2012-07-06 12:00:00,71.62,71.71,71.59,71.7,21600.0,53.6025,53.6699,53.5801,53.6624,21600.0
2012-07-06 12:10:00,71.71,71.8,71.66,71.76,58300.0,53.6699,53.7372,53.6325,53.7073,58300.0
2012-07-06 12:20:00,71.76,71.8,71.69,71.8,28600.0,53.7073,53.7372,53.6549,53.7372,28600.0
2012-07-06 12:30:00,71.8,71.86,71.79,71.81,23400.0,53.7372,53.7822,53.7298,53.7447,23400.0
2012-07-06 12:40:00,71.8,71.96,71.76,71.96,23900.0,53.7372,53.857,53.7073,53.857,23900.0
2012-07-06 12:50:00,71.95,72.0,71.94,71.98,17700.0,53.8495,53.8869,53.842,53.872,17700.0
2012-07-06 13:00:00,71.99,72.01,71.88,71.93,20000.0,53.8794,53.8944,53.7971,53.8345,20000.0
2012-07-06 13:10:00,71.93,72.02,71.9,72.02,16700.0,53.8345,53.9019,53.8121,53.9019,16700.0
2012-07-06 13:20:00,72.0,72.03,71.94,71.95,18600.0,53.8869,53.9094,53.842,53.8495,18600.0
2012-07-06 13:30:00,71.95,71.96,71.91,71.93,14100.0,53.8495,53.857,53.8196,53.8345,14100.0
2012-07-06 13:40:00,71.93,71.94,71.79,71.82,20700.0,53.8345,53.842,53.7298,53.7522,20700.0
2012-07-06 13:50:00,71.83,71.9,71.82,71.86,21100.0,53.7597,53.8121,53.7522,53.7822,21100.0
2012-07-06 14:00:00,71.86,71.86,71.81,71.82,13900.0,53.7822,53.7822,53.7447,53.7522,13900.0
2012-07-06 14:10:00,71.81,71.91,71.81,71.88,35500.0,53.7447,53.8196,53.7447,53.7971,35500.0
2012-07-06 14:20:00,71.86,71.95,71.84,71.94,32200.0,53.7822,53.8495,53.7672,53.842,32200.0
2012-07-06 14:30:00,71.94,71.99,71.93,71.98,33100.0,53.842,53.8794,53.8345,53.872,33100.0
2012-07-06 14:40:00,71.99,71.99,71.91,71.94,29200.0,53.8794,53.8794,53.8196,53.842,29200.0
2012-07-06 14:50:00,71.94,71.98,71.88,71.88,34900.0,53.842,53.872,53.7971,53.7971,34900.0
2012-07-06 15:00:00,71.88,71.88,71.79,71.84,36300.0,53.7971,53.7971,53.7298,53.7672,36300.0
2012-07-06 15:10:00,71.85,72.0,71.83,71.95,36400.0,53.7747,53.8869,53.7597,53.8495,36400.0
2012-07-06 15:20:00,71.94,72.01,71.9,71.99,52500.0,53.842,53.8944,53.8121,53.8794,52500.0
2012-07-06 15:30:00,71.99,72.16,71.96,72.05,80300.0,53.8794,54.0067,53.857,53.9244,80300.0
2012-07-06 15:40:00,72.05,72.23,72.04,72.18,95200.0,53.9244,54.0591,53.9169,54.0216,95200.0
2012-07-06 15:50:00,72.19,72.25,72.13,72.17,162500.0,54.0291,54.074,53.9842,54.0142,162500.0
2012-07-09 09:30:00,71.78,72.25,71.7,72.25,82300.0,53.7223,54.074,53.6624,54.074,82300.0
2012-07-09 09:40:00,72.25,72.25,71.95,72.19,24800.0,54.074,54.074,53.8495,54.0291,24800.0
2012-07-09 09:50:00,72.16,72.25,72.07,72.24,21300.0,54.0067,54.074,53.9393,54.0666,21300.0
2012-07-09 10:00:00,72.23,72.23,72.0,72.02,36600.0,54.0591,54.0591,53.8869,53.9019,36600.0
2012-07-09 10:10:00,72.02,72.12,72.0,72.11,86700.0,53.9019,53.9767,53.8869,53.9693,86700.0
2012-07-09 10:20:00,72.11,72.25,72.06,72.25,37300.0,53.9693,54.074,53.9318,54.074,37300.0
2012-07-09 10:30:00,72.25,72.38,72.23,72.34,41400.0,54.074,54.1713,54.0591,54.1414,41400.0
2012-07-09 10:40:00,72.34,72.41,72.33,72.36,60700.0,54.1414,54.1938,54.1339,54.1564,60700.0
2012-07-09 10:50:00,72.36,72.47,72.34,72.37,40400.0,54.1564,54.2387,54.1414,54.1638,40400.0
2012-07-09 11:00:00,72.38,72.38,72.24,72.24,29200.0,54.1713,54.1713,54.0666,54.0666,29200.0
2012-07-09 11:10:00,72.25,72.25,72.15,72.18,27000.0,54.074,54.074,53.9992,54.0216,27000.0
2012-07-09 11:20:00,72.18,72.25,72.13,72.2,46900.0,54.0216,54.074,53.9842,54.0366,46900.0
2012-07-09 11:30:00,72.2,72.2,72.07,72.08,50200.0,54.0366,54.0366,53.9393,53.9468,50200.0
2012-07-09 11:40:00,72.08,72.11,72.04,72.07,30000.0,53.9468,53.9693,53.9169,53.9393,30000.0
2012-07-09 11:50:00,72.07,72.1,71.99,72.0,53500.0,53.9393,53.9618,53.8794,53.8869,53500.0
2012-07-09 12:00:00,72.0,72.09,71.97,72.07,19100.0,53.8869,53.9543,53.8645,53.9393,19100.0
2012-07-09 12:10:00,72.07,72.1,71.97,72.1,22800.0,53.9393,53.9618,53.8645,53.9618,22800.0
2012-07-09 12:20:00,72.09,72.14,72.06,72.09,20500.0,53.9543,53.9917,53.9318,53.9543,20500.0
2012-07-09 12:30:00,72.09,72.12,72.0,72.08,49500.0,53.9543,53.9767,53.8869,53.9468,49500.0
2012-07-09 12:40:00,72.07,72.17,72.0,72.15,19800.0,53.9393,54.0142,53.8869,53.9992,19800.0
2012-07-09 12:50:00,72.16,72.27,72.15,72.16,11800.0,54.0067,54.089,53.9992,54.0067,11800.0
2012-07-09 13:00:00,72.16,72.25,72.15,72.24,18800.0,54.0067,54.074,53.9992,54.0666,18800.0
2012-07-09 13:10:00,72.25,72.34,72.22,72.34,11300.0,54.074,54.1414,54.0516,54.1414,11300.0
2012-07-09 13:20:00,72.34,72.42,72.31,72.39,17900.0,54.1414,54.2013,54.1189,54.1788,17900.0
2012-07-09 13:30:00,72.4,72.48,72.39,72.46,20600.0,54.1863,54.2462,54.1788,54.2312,20600.0
2012-07-09 13:40:00,72.47,72.48,72.37,72.41,48300.0,54.2387,54.2462,54.1638,54.1938,48300.0
2012-07-09 13:50:00,72.41,72.43,72.38,72.41,20300.0,54.1938,54.2088,54.1713,54.1938,20300.0
2012-07-09 14:00:00,72.4,72.45,72.37,72.44,20400.0,54.1863,54.2237,54.1638,54.2162,20400.0
2012-07-09 14:10:00,72.44,72.48,72.29,72.32,30000.0,54.2162,54.2462,54.104,54.1264,30000.0
2012-07-09 14:20:00,72.31,72.31,72.11,72.12,24500.0,54.1189,54.1189,53.9693,53.9767,24500.0
2012-07-09 14:30:00,72.13,72.17,72.08,72.09,40400.0,53.9842,54.0142,53.9468,53.9543,40400.0
2012-07-09 14:40:00,72.08,72.08,71.81,71.83,42000.0,53.9468,53.9468,53.7447,53.7597,42000.0
2012-07-09 14:50:00,71.84,71.99,71.83,71.91,31700.0,53.7672,53.8794,53.7597,53.8196,31700.0
2012-07-09 15:00:00,71.92,71.98,71.85,71.96,25300.0,53.8271,53.872,53.7747,53.857,25300.0
2012-07-09 15:10:00,71.96,72.0,71.91,71.96,29100.0,53.857,53.8869,53.8196,53.857,29100.0
2012-07-09 15:20:00,71.97,72.03,71.86,72.02,31300.0,53.8645,53.9094,53.7822,53.9019,31300.0
2012-07-09 15:30:00,72.01,72.04,71.89,71.91,90400.0,53.8944,53.9169,53.8046,53.8196,90400.0
2012-07-09 15:40:00,71.9,72.17,71.89,72.17,67500.0,53.8121,54.0142,53.8046,54.0142,67500.0
2012-07-09 15:50:00,72.17,72.18,72.07,72.09,86000.0,54.0142,54.0216,53.9393,53.9543,86000.0
2012-07-10 09:30:00,72.63,72.78,72.42,72.44,62900.0,54.3584,54.4707,54.2013,54.2162,62900.0
2012-07-10 09:40:00,72.44,72.62,72.38,72.55,41500.0,54.2162,54.351,54.1713,54.2986,41500.0
2012-07-10 09:50:00,72.6,72.78,72.54,72.62,28800.0,54.336,54.4707,54.2911,54.351,28800.0
2012-07-10 10:00:00,72.6,72.77,72.25,72.25,42300.0,54.336,54.4632,54.074,54.074,42300.0
2012-07-10 10:10:00,72.26,72.48,72.2,72.39,24800.0,54.0815,54.2462,54.0366,54.1788,24800.0
2012-07-10 10:20:00,72.37,72.48,72.29,72.46,23300.0,54.1638,54.2462,54.104,54.2312,23300.0
2012-07-10 10:30:00,72.47,72.47,72.23,72.28,26800.0,54.2387,54.2387,54.0591,54.0965,26800.0
2012-07-10 10:40:00,72.24,72.32,72.22,72.24,16100.0,54.0666,54.1264,54.0516,54.0666,16100.0
2012-07-10 10:50:00,72.23,72.34,72.12,72.3,34700.0,54.0591,54.1414,53.9767,54.1115,34700.0
2012-07-10 11:00:00,72.3,72.3,72.06,72.1,17700.0,54.1115,54.1115,53.9318,53.9618,17700.0
2012-07-10 11:10:00,72.09,72.16,72.05,72.12,11100.0,53.9543,54.0067,53.9244,53.9767,11100.0
2012-07-10 11:20:00,72.14,72.21,72.1,72.13,14800.0,53.9917,54.0441,53.9618,53.9842,14800.0
2012-07-10 11:30:00,72.14,72.21,72.11,72.18,13200.0,53.9917,54.0441,53.9693,54.0216,13200.0
2012-07-10 11:40:00,72.21,72.29,72.16,72.28,18600.0,54.0441,54.104,54.0067,54.0965,18600.0
2012-07-10 11:50:00,72.28,72.28,72.21,72.24,11900.0,54.0965,54.0965,54.0441,54.0666,11900.0
2012-07-10 12:00:00,72.25,72.29,72.22,72.26,13200.0,54.074,54.104,54.0516,54.0815,13200.0
2012-07-10 12:10:00,72.26,72.26,72.14,72.16,14800.0,54.0815,54.0815,53.9917,54.0067,14800.0
2012-07-10 12:20:00,72.15,72.2,72.12,72.15,9400.0,53.9992,54.0366,53.9767,53.9992,9400.0
2012-07-10 12:30:00,72.14,72.25,72.14,72.25,10700.0,53.9917,54.074,53.9917,54.074,10700.0
2012-07-10 12:40:00,72.25,72.25,72.13,72.13,13700.0,54.074,54.074,53.9842,53.9842,13700.0
2012-07-10 12:50:00,72.15,72.19,72.09,72.1,8500.0,53.9992,54.0291,53.9543,53.9618,8500.0
2012-07-10 13:00:00,72.09,72.18,72.09,72.15,15200.0,53.9543,54.0216,53.9543,53.9992,15200.0
2012-07-10 13:10:00,72.15,72.22,72.14,72.17,10400.0,53.9992,54.0516,53.9917,54.0142,10400.0
2012-07-10 13:20:00,72.17,72.21,71.98,72.01,41400.0,54.0142,54.0441,53.872,53.8944,41400.0
2012-07-10 13:30:00,72.01,72.02,71.69,71.69,50700.0,53.8944,53.9019,53.6549,53.6549,50700.0
2012-07-10 13:40:00,71.72,71.8,71.63,71.7,21900.0,53.6774,53.7372,53.61,53.6624,21900.0
2012-07-10 13:50:00,71.68,71.8,71.65,71.68,21100.0,53.6474,53.7372,53.625,53.6474,21100.0
2012-07-10 14:00:00,71.67,71.7,71.51,71.52,34500.0,53.6399,53.6624,53.5202,53.5277,34500.0
2012-07-10 14:10:00,71.52,71.52,71.08,71.11,58200.0,53.5277,53.5277,53.1984,53.2208,58200.0
2012-07-10 14:20:00,71.09,71.09,70.91,71.01,76000.0,53.2059,53.2059,53.0711,53.146,76000.0
2012-07-10 14:30:00,71.0,71.08,70.88,71.06,66700.0,53.1385,53.1984,53.0487,53.1834,66700.0
2012-07-10 14:40:00,71.07,71.19,71.02,71.11,37500.0,53.1909,53.2807,53.1535,53.2208,37500.0
2012-07-10 14:50:00,71.11,71.11,70.9,71.01,39600.0,53.2208,53.2208,53.0637,53.146,39600.0
2012-07-10 15:00:00,70.99,71.17,70.96,71.0,55600.0,53.131,53.2657,53.1086,53.1385,55600.0
2012-07-10 15:10:00,71.0,71.01,70.85,71.0,46600.0,53.1385,53.146,53.0262,53.1385,46600.0
2012-07-10 15:20:00,71.0,71.03,70.78,70.8,81800.0,53.1385,53.161,52.9738,52.9888,81800.0
2012-07-10 15:30:00,70.82,70.92,70.77,70.89,84600.0,53.0038,53.0786,52.9664,53.0562,84600.0
2012-07-10 15:40:00,70.9,71.02,70.85,70.97,130700.0,53.0637,53.1535,53.0262,53.116,130700.0
2012-07-10 15:50:00,70.98,71.15,70.98,71.01,171300.0,53.1235,53.2508,53.1235,53.146,171300.0
2012-07-11 09:30:00,71.14,71.53,70.93,71.27,80800.0,53.2433,53.5352,53.0861,53.3406,80800.0
2012-07-11 09:40:00,71.27,71.47,71.14,71.39,40400.0,53.3406,53.4903,53.2433,53.4304,40400.0
2012-07-11 09:50:00,71.43,71.86,71.41,71.82,80600.0,53.4603,53.7822,53.4454,53.7522,80600.0
2012-07-11 10:00:00,71.82,71.93,71.65,71.7,60100.0,53.7522,53.8345,53.625,53.6624,60100.0
2012-07-11 10:10:00,71.71,71.75,71.45,71.59,44300.0,53.6699,53.6998,53.4753,53.5801,44300.0
2012-07-11 10:20:00,71.58,71.63,71.48,71.62,57900.0,53.5726,53.61,53.4977,53.6025,57900.0
2012-07-11 10:30:00,71.63,71.69,71.45,71.63,45200.0,53.61,53.6549,53.4753,53.61,45200.0
2012-07-11 10:40:00,71.62,71.7,71.5,71.51,32000.0,53.6025,53.6624,53.5127,53.5202,32000.0
2012-07-11 10:50:00,71.52,71.64,71.48,71.52,22600.0,53.5277,53.6175,53.4977,53.5277,22600.0
2012-07-11 11:00:00,71.53,71.94,71.53,71.87,36700.0,53.5352,53.842,53.5352,53.7896,36700.0
2012-07-11 11:10:00,71.89,71.89,71.59,71.66,29200.0,53.8046,53.8046,53.5801,53.6325,29200.0
2012-07-11 11:20:00,71.66,71.86,71.63,71.83,32900.0,53.6325,53.7822,53.61,53.7597,32900.0
2012-07-11 11:30:00,71.82,72.0,71.79,71.96,32200.0,53.7522,53.8869,53.7298,53.857,32200.0
2012-07-11 11:40:00,71.95,72.14,71.92,72.12,39300.0,53.8495,53.9917,53.8271,53.9767,39300.0
2012-07-11 11:50:00,72.12,72.12,71.96,71.99,30600.0,53.9767,53.9767,53.857,53.8794,30600.0
2012-07-11 12:00:00,71.98,72.14,71.98,72.06,22100.0,53.872,53.9917,53.872,53.9318,22100.0
2012-07-11 12:10:00,72.07,72.15,72.03,72.12,36900.0,53.9393,53.9992,53.9094,53.9767,36900.0
2012-07-11 12:20:00,72.12,72.17,72.05,72.12,23500.0,53.9767,54.0142,53.9244,53.9767,23500.0
2012-07-11 12:30:00,72.14,72.23,72.11,72.21,12700.0,53.9917,54.0591,53.9693,54.0441,12700.0
2012-07-11 12:40:00,72.21,72.21,72.11,72.11,18200.0,54.0441,54.0441,53.9693,53.9693,18200.0
2012-07-11 12:50:00,72.11,72.13,71.99,72.04,16600.0,53.9693,53.9842,53.8794,53.9169,16600.0
2012-07-11 13:00:00,72.03,72.05,71.99,72.02,19300.0,53.9094,53.9244,53.8794,53.9019,19300.0
2012-07-11 13:10:00,72.05,72.05,71.97,71.99,26500.0,53.9244,53.9244,53.8645,53.8794,26500.0
2012-07-11 13:20:00,71.99,72.04,71.95,71.96,27000.0,53.8794,53.9169,53.8495,53.857,27000.0
2012-07-11 13:30:00,71.95,71.96,71.82,71.93,33600.0,53.8495,53.857,53.7522,53.8345,33600.0
2012-07-11 13:40:00,71.94,71.95,71.85,71.95,16800.0,53.842,53.8495,53.7747,53.8495,16800.0
2012-07-11 13:50:00,71.95,72.02,71.92,71.96,19000.0,53.8495,53.9019,53.8271,53.857,19000.0
2012-07-11 14:00:00,71.98,72.03,71.5,71.62,98000.0,53.872,53.9094,53.5127,53.6025,98000.0
2012-07-11 14:10:00,71.61,71.68,71.5,71.5,52100.0,53.595,53.6474,53.5127,53.5127,52100.0
2012-07-11 14:20:00,71.5,71.59,71.25,71.39,59900.0,53.5127,53.5801,53.3256,53.4304,59900.0
2012-07-11 14:30:00,71.4,71.4,71.2,71.38,61200.0,53.4379,53.4379,53.2882,53.4229,61200.0
2012-07-11 14:40:00,71.38,71.56,71.36,71.56,42800.0,53.4229,53.5576,53.4079,53.5576,42800.0
2012-07-11 14:50:00,71.57,71.64,71.3,71.3,53800.0,53.5651,53.6175,53.363,53.363,53800.0
2012-07-11 15:00:00,71.29,71.44,71.25,71.44,104000.0,53.3555,53.4678,53.3256,53.4678,104000.0
2012-07-11 15:10:00,71.44,71.49,71.37,71.48,27000.0,53.4678,53.5052,53.4154,53.4977,27000.0
2012-07-11 15:20:00,71.48,71.49,71.3,71.35,20900.0,53.4977,53.5052,53.363,53.4005,20900.0
2012-07-11 15:30:00,71.36,71.47,71.29,71.43,39500.0,53.4079,53.4903,53.3555,53.4603,39500.0
2012-07-11 15:40:00,71.43,71.61,71.43,71.56,115200.0,53.4603,53.595,53.4603,53.5576,115200.0
2012-07-11 15:50:00,71.56,71.6,71.27,71.28,278800.0,53.5576,53.5876,53.3406,53.3481,278800.0
2012-07-12 09:30:00,71.0,71.42,71.0,71.14,603700.0,53.1385,53.4528,53.1385,53.2433,603700.0
2012-07-12 09:40:00,71.14,71.41,71.06,71.28,152900.0,53.2433,53.4454,53.1834,53.3481,152900.0
2012-07-12 09:50:00,71.28,71.41,71.15,71.15,65600.0,53.3481,53.4454,53.2508,53.2508,65600.0
2012-07-12 10:00:00,71.14,71.33,70.96,71.14,73100.0,53.2433,53.3855,53.1086,53.2433,73100.0
2012-07-12 10:10:00,71.12,71.3,71.02,71.3,52200.0,53.2283,53.363,53.1535,53.363,52200.0
2012-07-12 10:20:00,71.29,71.42,71.27,71.41,205000.0,53.3555,53.4528,53.3406,53.4454,205000.0
2012-07-12 10:30:00,71.4,71.47,71.31,71.32,131700.0,53.4379,53.4903,53.3705,53.378,131700.0
2012-07-12 10:40:00,71.31,71.36,71.2,71.35,162000.0,53.3705,53.4079,53.2882,53.4005,162000.0
2012-07-12 10:50:00,71.35,71.46,71.27,71.4,70300.0,53.4005,53.4828,53.3406,53.4379,70300.0
2012-07-12 11:00:00,71.38,71.54,71.34,71.4,133100.0,53.4229,53.5427,53.393,53.4379,133100.0
2012-07-12 11:10:00,71.4,71.51,71.37,71.44,34100.0,53.4379,53.5202,53.4154,53.4678,34100.0
2012-07-12 11:20:00,71.45,71.51,71.36,71.46,50800.0,53.4753,53.5202,53.4079,53.4828,50800.0
2012-07-12 11:30:00,71.45,71.59,71.45,71.48,149300.0,53.4753,53.5801,53.4753,53.4977,149300.0
2012-07-12 11:40:00,71.48,71.69,71.48,71.69,27600.0,53.4977,53.6549,53.4977,53.6549,27600.0
2012-07-12 11:50:00,71.7,71.82,71.64,71.71,27200.0,53.6624,53.7522,53.6175,53.6699,27200.0
2012-07-12 12:00:00,71.69,71.72,71.6,71.62,13200.0,53.6549,53.6774,53.5876,53.6025,13200.0
2012-07-12 12:10:00,71.62,71.69,71.58,71.64,22000.0,53.6025,53.6549,53.5726,53.6175,22000.0
2012-07-12 12:20:00,71.64,71.65,71.58,71.61,46100.0,53.6175,53.625,53.5726,53.595,46100.0
2012-07-12 12:30:00,71.6,71.61,71.48,71.52,30900.0,53.5876,53.595,53.4977,53.5277,30900.0
2012-07-12 12:40:00,71.52,71.54,71.49,71.54,18300.0,53.5277,53.5427,53.5052,53.5427,18300.0
2012-07-12 12:50:00,71.54,71.65,71.45,71.62,34300.0,53.5427,53.625,53.4753,53.6025,34300.0
2012-07-12 13:00:00,71.62,71.69,71.56,71.67,26100.0,53.6025,53.6549,53.5576,53.6399,26100.0
2012-07-12 13:10:00,71.68,71.8,71.66,71.73,15600.0,53.6474,53.7372,53.6325,53.6849,15600.0
2012-07-12 13:20:00,71.73,71.91,71.73,71.81,28600.0,53.6849,53.8196,53.6849,53.7447,28600.0
2012-07-12 13:30:00,71.8,72.0,71.8,71.96,27300.0,53.7372,53.8869,53.7372,53.857,27300.0
2012-07-12 13:40:00,71.96,72.17,71.94,72.1,49200.0,53.857,54.0142,53.842,53.9618,49200.0
2012-07-12 13:50:00,72.1,72.13,71.85,71.9,37800.0,53.9618,53.9842,53.7747,53.8121,37800.0
2012-07-12 14:00:00,71.9,72.01,71.84,72.0,55400.0,53.8121,53.8944,53.7672,53.8869,55400.0
2012-07-12 14:10:00,72.0,72.05,71.78,71.79,84700.0,53.8869,53.9244,53.7223,53.7298,84700.0
2012-07-12 14:20:00,71.78,71.97,71.77,71.94,25400.0,53.7223,53.8645,53.7148,53.842,25400.0
2012-07-12 14:30:00,71.92,72.05,71.92,72.05,24300.0,53.8271,53.9244,53.8271,53.9244,24300.0
2012-07-12 14:40:00,72.03,72.12,71.93,71.93,38300.0,53.9094,53.9767,53.8345,53.8345,38300.0
2012-07-12 14:50:00,71.94,72.04,71.9,72.0,33000.0,53.842,53.9169,53.8121,53.8869,33000.0
2012-07-12 15:00:00,71.99,72.01,71.92,72.0,38200.0,53.8794,53.8944,53.8271,53.8869,38200.0
2012-07-12 15:10:00,72.0,72.09,71.98,72.05,59700.0,53.8869,53.9543,53.872,53.9244,59700.0
2012-07-12 15:20:00,72.06,72.17,71.99,72.0,60100.0,53.9318,54.0142,53.8794,53.8869,60100.0
2012-07-12 15:30:00,72.0,72.1,71.99,72.03,76300.0,53.8869,53.9618,53.8794,53.9094,76300.0
2012-07-12 15:40:00,72.03,72.21,72.0,72.09,95500.0,53.9094,54.0441,53.8869,53.9543,95500.0
2012-07-12 15:50:00,72.08,72.08,71.81,71.84,159600.0,53.9468,53.9468,53.7447,53.7672,159600.0
2012-07-13 09:30:00,71.79,72.39,71.79,72.33,41900.0,53.7298,54.1788,53.7298,54.1339,41900.0
2012-07-13 09:40:00,72.33,72.9,72.25,72.9,60700.0,54.1339,54.5605,54.074,54.5605,60700.0
2012-07-13 09:50:00,72.87,72.99,72.77,72.85,74200.0,54.5381,54.6279,54.4632,54.5231,74200.0
2012-07-13 10:00:00,72.88,73.09,72.84,72.99,92300.0,54.5455,54.7027,54.5156,54.6279,92300.0
2012-07-13 10:10:00,72.99,73.0,72.6,72.72,42700.0,54.6279,54.6354,54.336,54.4258,42700.0
2012-07-13 10:20:00,72.72,72.9,72.71,72.84,47900.0,54.4258,54.5605,54.4183,54.5156,47900.0
2012-07-13 10:30:00,72.86,72.9,72.75,72.76,18300.0,54.5306,54.5605,54.4483,54.4557,18300.0
2012-07-13 10:40:00,72.77,72.98,72.72,72.97,40100.0,54.4632,54.6204,54.4258,54.6129,40100.0
2012-07-13 10:50:00,72.99,73.02,72.96,72.99,33800.0,54.6279,54.6503,54.6054,54.6279,33800.0
2012-07-13 11:00:00,73.0,73.01,72.8,72.88,30700.0,54.6354,54.6428,54.4857,54.5455,30700.0
2012-07-13 11:10:00,72.87,73.0,72.81,72.99,39400.0,54.5381,54.6354,54.4932,54.6279,39400.0
2012-07-13 11:20:00,72.98,73.01,72.95,72.99,29000.0,54.6204,54.6428,54.5979,54.6279,29000.0
2012-07-13 11:30:00,72.99,73.04,72.98,73.02,38200.0,54.6279,54.6653,54.6204,54.6503,38200.0
2012-07-13 11:40:00,73.02,73.09,72.99,73.03,17600.0,54.6503,54.7027,54.6279,54.6578,17600.0
2012-07-13 11:50:00,73.04,73.2,73.04,73.16,14900.0,54.6653,54.785,54.6653,54.7551,14900.0
2012-07-13 12:00:00,73.16,73.22,73.11,73.14,20400.0,54.7551,54.8,54.7177,54.7401,20400.0
2012-07-13 12:10:00,73.14,73.17,73.06,73.06,14500.0,54.7401,54.7626,54.6803,54.6803,14500.0
2012-07-13 12:20:00,73.05,73.08,72.96,73.07,20900.0,54.6728,54.6952,54.6054,54.6878,20900.0
2012-07-13 12:30:00,73.06,73.16,73.04,73.15,54500.0,54.6803,54.7551,54.6653,54.7476,54500.0
2012-07-13 12:40:00,73.14,73.18,73.12,73.16,21500.0,54.7401,54.7701,54.7252,54.7551,21500.0
2012-07-13 12:50:00,73.15,73.18,73.14,73.18,19200.0,54.7476,54.7701,54.7401,54.7701,19200.0
2012-07-13 13:00:00,73.18,73.21,73.15,73.16,12400.0,54.7701,54.7925,54.7476,54.7551,12400.0
2012-07-13 13:10:00,73.15,73.2,73.11,73.19,24300.0,54.7476,54.785,54.7177,54.7776,24300.0
2012-07-13 13:20:00,73.19,73.2,73.08,73.15,58100.0,54.7776,54.785,54.6952,54.7476,58100.0
2012-07-13 13:30:00,73.15,73.19,73.13,73.19,24100.0,54.7476,54.7776,54.7327,54.7776,24100.0
2012-07-13 13:40:00,73.17,73.24,73.17,73.24,7800.0,54.7626,54.815,54.7626,54.815,7800.0
2012-07-13 13:50:00,73.24,73.24,73.16,73.17,21900.0,54.815,54.815,54.7551,54.7626,21900.0
2012-07-13 14:00:00,73.17,73.21,73.14,73.14,24600.0,54.7626,54.7925,54.7401,54.7401,24600.0
2012-07-13 14:10:00,73.14,73.17,73.14,73.16,18900.0,54.7401,54.7626,54.7401,54.7551,18900.0
2012-07-13 14:20:00,73.16,73.19,73.13,73.16,42800.0,54.7551,54.7776,54.7327,54.7551,42800.0
2012-07-13 14:30:00,73.15,73.24,73.14,73.17,18000.0,54.7476,54.815,54.7401,54.7626,18000.0
2012-07-13 14:40:00,73.19,73.22,73.13,73.18,13200.0,54.7776,54.8,54.7327,54.7701,13200.0
2012-07-13 14:50:00,73.19,73.25,73.17,73.19,21700.0,54.7776,54.8225,54.7626,54.7776,21700.0
2012-07-13 15:00:00,73.19,73.3,73.19,73.24,40600.0,54.7776,54.8599,54.7776,54.815,40600.0
2012-07-13 15:10:00,73.24,73.39,73.24,73.37,63200.0,54.815,54.9272,54.815,54.9123,63200.0
2012-07-13 15:20:00,73.37,73.52,73.37,73.48,123900.0,54.9123,55.0245,54.9123,54.9946,123900.0
2012-07-13 15:30:00,73.48,73.52,73.46,73.5,106700.0,54.9946,55.0245,54.9796,55.0096,106700.0
2012-07-13 15:40:00,73.5,73.62,73.48,73.58,126000.0,55.0096,55.0994,54.9946,55.0694,126000.0
2012-07-13 15:50:00,73.59,73.69,73.46,73.68,359100.0,55.0769,55.1518,54.9796,55.1443,359100.0
2012-07-16 09:30:00,73.29,73.53,73.29,73.3,50700.0,54.8524,55.032,54.8524,54.8599,50700.0
2012-07-16 09:40:00,73.33,73.39,73.14,73.19,51900.0,54.8823,54.9272,54.7401,54.7776,51900.0
2012-07-16 09:50:00,73.19,73.21,73.04,73.06,32400.0,54.7776,54.7925,54.6653,54.6803,32400.0
2012-07-16 10:00:00,73.07,73.18,72.91,72.94,64700.0,54.6878,54.7701,54.568,54.5905,64700.0
2012-07-16 10:10:00,72.96,73.13,72.94,73.1,28600.0,54.6054,54.7327,54.5905,54.7102,28600.0
2012-07-16 10:20:00,73.1,73.23,73.0,73.23,40000.0,54.7102,54.8075,54.6354,54.8075,40000.0
2012-07-16 10:30:00,73.22,73.27,73.09,73.13,34600.0,54.8,54.8374,54.7027,54.7327,34600.0
2012-07-16 10:40:00,73.13,73.13,73.0,73.03,40800.0,54.7327,54.7327,54.6354,54.6578,40800.0
2012-07-16 10:50:00,73.02,73.04,72.95,73.03,43900.0,54.6503,54.6653,54.5979,54.6578,43900.0
2012-07-16 11:00:00,73.01,73.11,73.01,73.11,23700.0,54.6428,54.7177,54.6428,54.7177,23700.0
2012-07-16 11:10:00,73.11,73.44,73.11,73.41,63500.0,54.7177,54.9647,54.7177,54.9422,63500.0
2012-07-16 11:20:00,73.43,73.5,73.38,73.43,37200.0,54.9572,55.0096,54.9198,54.9572,37200.0
2012-07-16 11:30:00,73.42,73.42,73.32,73.34,26600.0,54.9497,54.9497,54.8749,54.8898,26600.0
2012-07-16 11:40:00,73.33,73.4,73.25,73.38,38400.0,54.8823,54.9347,54.8225,54.9198,38400.0
2012-07-16 11:50:00,73.37,73.44,73.33,73.43,31000.0,54.9123,54.9647,54.8823,54.9572,31000.0
2012-07-16 12:00:00,73.43,73.44,73.29,73.32,44300.0,54.9572,54.9647,54.8524,54.8749,44300.0
2012-07-16 12:10:00,73.31,73.31,73.22,73.26,27600.0,54.8674,54.8674,54.8,54.83,27600.0
2012-07-16 12:20:00,73.26,73.31,73.25,73.3,16700.0,54.83,54.8674,54.8225,54.8599,16700.0
2012-07-16 12:30:00,73.3,73.38,73.19,73.21,31200.0,54.8599,54.9198,54.7776,54.7925,31200.0
2012-07-16 12:40:00,73.22,73.25,73.18,73.21,21900.0,54.8,54.8225,54.7701,54.7925,21900.0
2012-07-16 12:50:00,73.19,73.29,73.19,73.28,19500.0,54.7776,54.8524,54.7776,54.8449,19500.0
2012-07-16 13:00:00,73.28,73.39,73.25,73.28,27200.0,54.8449,54.9272,54.8225,54.8449,27200.0
2012-07-16 13:10:00,73.27,73.34,73.22,73.33,36600.0,54.8374,54.8898,54.8,54.8823,36600.0
2012-07-16 13:20:00,73.32,73.43,73.28,73.41,30400.0,54.8749,54.9572,54.8449,54.9422,30400.0
2012-07-16 13:30:00,73.4,73.48,73.33,73.34,35500.0,54.9347,54.9946,54.8823,54.8898,35500.0
2012-07-16 13:40:00,73.33,73.47,73.31,73.43,43600.0,54.8823,54.9871,54.8674,54.9572,43600.0
2012-07-16 13:50:00,73.43,73.53,73.43,73.45,27800.0,54.9572,55.032,54.9572,54.9722,27800.0
2012-07-16 14:00:00,73.43,73.53,73.43,73.53,27200.0,54.9572,55.032,54.9572,55.032,27200.0
2012-07-16 14:10:00,73.53,73.62,73.45,73.61,29100.0,55.032,55.0994,54.9722,55.0919,29100.0
2012-07-16 14:20:00,73.62,73.62,73.5,73.57,34900.0,55.0994,55.0994,55.0096,55.062,34900.0
2012-07-16 14:30:00,73.59,73.62,73.45,73.51,40000.0,55.0769,55.0994,54.9722,55.0171,40000.0
2012-07-16 14:40:00,73.52,73.56,73.48,73.53,24500.0,55.0245,55.0545,54.9946,55.032,24500.0
2012-07-16 14:50:00,73.53,73.62,73.45,73.62,41600.0,55.032,55.0994,54.9722,55.0994,41600.0
2012-07-16 15:00:00,73.62,73.68,73.51,73.6,147000.0,55.0994,55.1443,55.0171,55.0844,147000.0
2012-07-16 15:10:00,73.6,73.74,73.59,73.74,92600.0,55.0844,55.1892,55.0769,55.1892,92600.0
2012-07-16 15:20:00,73.74,73.75,73.58,73.64,97400.0,55.1892,55.1967,55.0694,55.1144,97400.0
2012-07-16 15:30:00,73.65,73.69,73.51,73.54,91800.0,55.1218,55.1518,55.0171,55.0395,91800.0
2012-07-16 15:40:00,73.53,73.64,73.48,73.56,117500.0,55.032,55.1144,54.9946,55.0545,117500.0
2012-07-16 15:50:00,73.57,73.76,73.54,73.76,292400.0,55.062,55.2042,55.0395,55.2042,292400.0
2012-07-17 09:30:00,73.69,74.17,73.69,74.06,99700.0,55.1518,55.511,55.1518,55.4287,99700.0
2012-07-17 09:40:00,74.03,74.2,74.0,74.16,115700.0,55.4062,55.5335,55.3838,55.5035,115700.0
2012-07-17 09:50:00,74.16,74.3,74.13,74.16,98300.0,55.5035,55.6083,55.4811,55.5035,98300.0
2012-07-17 10:00:00,74.16,74.19,73.57,73.59,133800.0,55.5035,55.526,55.062,55.0769,133800.0
2012-07-17 10:10:00,73.56,73.62,73.37,73.46,105300.0,55.0545,55.0994,54.9123,54.9796,105300.0
2012-07-17 10:20:00,73.46,73.55,73.37,73.43,77200.0,54.9796,55.047,54.9123,54.9572,77200.0
2012-07-17 10:30:00,73.42,73.52,73.17,73.18,71300.0,54.9497,55.0245,54.7626,54.7701,71300.0
2012-07-17 10:40:00,73.18,73.18,72.93,73.18,86300.0,54.7701,54.7701,54.583,54.7701,86300.0
2012-07-17 10:50:00,73.18,73.39,73.13,73.38,53900.0,54.7701,54.9272,54.7327,54.9198,53900.0
2012-07-17 11:00:00,73.36,73.59,73.29,73.49,83700.0,54.9048,55.0769,54.8524,55.0021,83700.0
2012-07-17 11:10:00,73.49,73.62,73.35,73.35,25800.0,55.0021,55.0994,54.8973,54.8973,25800.0
2012-07-17 11:20:00,73.36,73.42,73.08,73.08,38700.0,54.9048,54.9497,54.6952,54.6952,38700.0
2012-07-17 11:30:00,73.08,73.32,73.04,73.3,29300.0,54.6952,54.8749,54.6653,54.8599,29300.0
2012-07-17 11:40:00,73.3,73.45,73.27,73.44,32000.0,54.8599,54.9722,54.8374,54.9647,32000.0
2012-07-17 11:50:00,73.44,73.74,73.44,73.72,33200.0,54.9647,55.1892,54.9647,55.1742,33200.0
2012-07-17 12:00:00,73.73,73.81,73.47,73.56,81700.0,55.1817,55.2416,54.9871,55.0545,81700.0
2012-07-17 12:10:00,73.56,73.58,73.35,73.36,73100.0,55.0545,55.0694,54.8973,54.9048,73100.0
2012-07-17 12:20:00,73.36,73.58,73.33,73.49,58000.0,54.9048,55.0694,54.8823,55.0021,58000.0
2012-07-17 12:30:00,73.49,73.65,73.49,73.57,15800.0,55.0021,55.1218,55.0021,55.062,15800.0
2012-07-17 12:40:00,73.57,73.63,73.53,73.62,26100.0,55.062,55.1069,55.032,55.0994,26100.0
2012-07-17 12:50:00,73.61,73.62,73.45,73.45,18600.0,55.0919,55.0994,54.9722,54.9722,18600.0
2012-07-17 13:00:00,73.46,73.55,73.45,73.55,15300.0,54.9796,55.047,54.9722,55.047,15300.0
2012-07-17 13:10:00,73.55,73.68,73.53,73.66,14600.0,55.047,55.1443,55.032,55.1293,14600.0
2012-07-17 13:20:00,73.67,73.82,73.63,73.74,18200.0,55.1368,55.2491,55.1069,55.1892,18200.0
2012-07-17 13:30:00,73.72,73.83,73.71,73.78,28700.0,55.1742,55.2566,55.1667,55.2191,28700.0
2012-07-17 13:40:00,73.78,73.93,73.78,73.89,35400.0,55.2191,55.3314,55.2191,55.3015,35400.0
2012-07-17 13:50:00,73.88,73.91,73.7,73.72,34000.0,55.294,55.3164,55.1593,55.1742,34000.0
2012-07-17 14:00:00,73.72,73.83,73.66,73.82,23100.0,55.1742,55.2566,55.1293,55.2491,23100.0
2012-07-17 14:10:00,73.81,73.87,73.8,73.8,21400.0,55.2416,55.2865,55.2341,55.2341,21400.0
2012-07-17 14:20:00,73.8,73.85,73.74,73.81,24100.0,55.2341,55.2715,55.1892,55.2416,24100.0
2012-07-17 14:30:00,73.79,73.83,73.77,73.77,29600.0,55.2266,55.2566,55.2117,55.2117,29600.0
2012-07-17 14:40:00,73.76,73.84,73.72,73.84,69300.0,55.2042,55.264,55.1742,55.264,69300.0
2012-07-17 14:50:00,73.85,74.05,73.84,73.97,47100.0,55.2715,55.4212,55.264,55.3613,47100.0
2012-07-17 15:00:00,73.97,73.98,73.8,73.83,27300.0,55.3613,55.3688,55.2341,55.2566,27300.0
2012-07-17 15:10:00,73.84,73.97,73.84,73.96,28400.0,55.264,55.3613,55.264,55.3539,28400.0
2012-07-17 15:20:00,73.95,73.97,73.81,73.83,35600.0,55.3464,55.3613,55.2416,55.2566,35600.0
2012-07-17 15:30:00,73.84,73.86,73.66,73.66,68100.0,55.264,55.279,55.1293,55.1293,68100.0
2012-07-17 15:40:00,73.67,73.91,73.66,73.88,91900.0,55.1368,55.3164,55.1293,55.294,91900.0
2012-07-17 15:50:00,73.88,73.98,73.79,73.9,241900.0,55.294,55.3688,55.2266,55.3089,241900.0
2012-07-18 09:30:00,73.85,73.89,73.43,73.85,70500.0,55.2715,55.3015,54.9572,55.2715,70500.0
2012-07-18 09:40:00,73.83,73.89,73.34,73.34,102100.0,55.2566,55.3015,54.8898,54.8898,102100.0
2012-07-18 09:50:00,73.37,73.52,73.14,73.5,163000.0,54.9123,55.0245,54.7401,55.0096,163000.0
2012-07-18 10:00:00,73.5,73.72,73.42,73.64,118400.0,55.0096,55.1742,54.9497,55.1144,118400.0
2012-07-18 10:10:00,73.63,73.88,73.62,73.88,40900.0,55.1069,55.294,55.0994,55.294,40900.0
2012-07-18 10:20:00,73.87,74.08,73.87,74.08,43200.0,55.2865,55.4437,55.2865,55.4437,43200.0
2012-07-18 10:30:00,74.08,74.1,73.9,73.97,37000.0,55.4437,55.4586,55.3089,55.3613,37000.0
2012-07-18 10:40:00,73.97,74.22,73.96,74.21,47700.0,55.3613,55.5484,55.3539,55.541,47700.0
2012-07-18 10:50:00,74.21,74.22,73.97,73.98,29300.0,55.541,55.5484,55.3613,55.3688,29300.0
2012-07-18 11:00:00,73.97,73.99,73.86,73.88,33000.0,55.3613,55.3763,55.279,55.294,33000.0
2012-07-18 11:10:00,73.88,73.91,73.72,73.75,36700.0,55.294,55.3164,55.1742,55.1967,36700.0
2012-07-18 11:20:00,73.74,73.76,73.69,73.74,97100.0,55.1892,55.2042,55.1518,55.1892,97100.0
2012-07-18 11:30:00,73.75,74.0,73.75,74.0,35400.0,55.1967,55.3838,55.1967,55.3838,35400.0
2012-07-18 11:40:00,73.98,74.03,73.95,73.97,24700.0,55.3688,55.4062,55.3464,55.3613,24700.0
2012-07-18 11:50:00,73.96,74.0,73.88,73.99,43300.0,55.3539,55.3838,55.294,55.3763,43300.0
2012-07-18 12:00:00,74.0,74.03,73.96,74.02,56500.0,55.3838,55.4062,55.3539,55.3988,56500.0
2012-07-18 12:10:00,74.03,74.04,73.96,73.96,55300.0,55.4062,55.4137,55.3539,55.3539,55300.0
2012-07-18 12:20:00,73.97,74.0,73.94,73.98,55700.0,55.3613,55.3838,55.3389,55.3688,55700.0
2012-07-18 12:30:00,73.98,74.03,73.97,74.0,58800.0,55.3688,55.4062,55.3613,55.3838,58800.0
2012-07-18 12:40:00,73.99,74.06,73.98,74.04,81100.0,55.3763,55.4287,55.3688,55.4137,81100.0
2012-07-18 12:50:00,74.04,74.13,74.03,74.13,30600.0,55.4137,55.4811,55.4062,55.4811,30600.0
2012-07-18 13:00:00,74.14,74.19,74.12,74.19,44600.0,55.4886,55.526,55.4736,55.526,44600.0
2012-07-18 13:10:00,74.2,74.29,74.13,74.16,105500.0,55.5335,55.6008,55.4811,55.5035,105500.0
2012-07-18 13:20:00,74.17,74.2,74.09,74.14,46700.0,55.511,55.5335,55.4511,55.4886,46700.0
2012-07-18 13:30:00,74.11,74.11,74.02,74.03,24800.0,55.4661,55.4661,55.3988,55.4062,24800.0
2012-07-18 13:40:00,74.01,74.03,73.95,73.98,24500.0,55.3913,55.4062,55.3464,55.3688,24500.0
2012-07-18 13:50:00,73.99,74.03,73.84,73.87,26600.0,55.3763,55.4062,55.264,55.2865,26600.0
2012-07-18 14:00:00,73.87,73.99,73.85,73.93,25900.0,55.2865,55.3763,55.2715,55.3314,25900.0
2012-07-18 14:10:00,73.93,74.02,73.93,74.01,20100.0,55.3314,55.3988,55.3314,55.3913,20100.0
2012-07-18 14:20:00,74.0,74.09,73.99,74.06,53400.0,55.3838,55.4511,55.3763,55.4287,53400.0
2012-07-18 14:30:00,74.06,74.08,73.94,73.94,29700.0,55.4287,55.4437,55.3389,55.3389,29700.0
2012-07-18 14:40:00,73.94,73.94,73.59,73.61,78400.0,55.3389,55.3389,55.0769,55.0919,78400.0
2012-07-18 14:50:00,73.61,73.75,73.55,73.75,55300.0,55.0919,55.1967,55.047,55.1967,55300.0
2012-07-18 15:00:00,73.75,73.87,73.74,73.81,32800.0,55.1967,55.2865,55.1892,55.2416,32800.0
2012-07-18 15:10:00,73.8,73.87,73.78,73.86,33700.0,55.2341,55.2865,55.2191,55.279,33700.0
2012-07-18 15:20:00,73.86,73.92,73.78,73.8,55900.0,55.279,55.3239,55.2191,55.2341,55900.0
2012-07-18 15:30:00,73.81,73.84,73.8,73.83,52900.0,55.2416,55.264,55.2341,55.2566,52900.0
2012-07-18 15:40:00,73.82,73.84,73.7,73.73,183900.0,55.2491,55.264,55.1593,55.1817,183900.0
2012-07-18 15:50:00,73.73,73.81,73.72,73.78,132100.0,55.1817,55.2416,55.1742,55.2191,132100.0
2012-07-19 09:30:00,74.02,74.87,74.0,74.72,78700.0,55.3988,56.0349,55.3838,55.9227,78700.0
2012-07-19 09:40:00,74.71,74.77,74.36,74.36,66200.0,55.9152,55.9601,55.6532,55.6532,66200.0
2012-07-19 09:50:00,74.37,74.46,74.28,74.4,45800.0,55.6607,55.7281,55.5934,55.6832,45800.0
2012-07-19 10:00:00,74.38,74.38,74.03,74.23,50200.0,55.6682,55.6682,55.4062,55.5559,50200.0
2012-07-19 10:10:00,74.24,74.25,73.9,74.2,55000.0,55.5634,55.5709,55.3089,55.5335,55000.0
2012-07-19 10:20:00,74.21,74.32,74.19,74.3,37900.0,55.541,55.6233,55.526,55.6083,37900.0
2012-07-19 10:30:00,74.3,74.31,74.12,74.15,31600.0,55.6083,55.6158,55.4736,55.4961,31600.0
2012-07-19 10:40:00,74.14,74.32,74.09,74.28,51000.0,55.4886,55.6233,55.4511,55.5934,51000.0
2012-07-19 10:50:00,74.29,74.34,74.23,74.25,36700.0,55.6008,55.6383,55.5559,55.5709,36700.0
2012-07-19 11:00:00,74.26,74.35,74.25,74.34,29200.0,55.5784,55.6457,55.5709,55.6383,29200.0
2012-07-19 11:10:00,74.33,74.35,74.2,74.25,22800.0,55.6308,55.6457,55.5335,55.5709,22800.0
2012-07-19 11:20:00,74.25,74.33,74.22,74.31,30400.0,55.5709,55.6308,55.5484,55.6158,30400.0
2012-07-19 11:30:00,74.32,74.49,74.32,74.47,32900.0,55.6233,55.7505,55.6233,55.7356,32900.0
2012-07-19 11:40:00,74.47,74.47,74.28,74.37,41900.0,55.7356,55.7356,55.5934,55.6607,41900.0
2012-07-19 11:50:00,74.39,74.44,74.36,74.36,66400.0,55.6757,55.7131,55.6532,55.6532,66400.0
2012-07-19 12:00:00,74.37,74.4,74.24,74.33,184800.0,55.6607,55.6832,55.5634,55.6308,184800.0
2012-07-19 12:10:00,74.32,74.35,74.23,74.28,40900.0,55.6233,55.6457,55.5559,55.5934,40900.0
2012-07-19 12:20:00,74.29,74.4,74.23,74.29,76700.0,55.6008,55.6832,55.5559,55.6008,76700.0
2012-07-19 12:30:00,74.3,74.31,74.11,74.18,71300.0,55.6083,55.6158,55.4661,55.5185,71300.0
2012-07-19 12:40:00,74.17,74.25,74.16,74.2,36000.0,55.511,55.5709,55.5035,55.5335,36000.0
2012-07-19 12:50:00,74.2,74.22,74.13,74.16,33200.0,55.5335,55.5484,55.4811,55.5035,33200.0
2012-07-19 13:00:00,74.17,74.4,74.17,74.37,35600.0,55.511,55.6832,55.511,55.6607,35600.0
2012-07-19 13:10:00,74.38,74.39,74.32,74.34,37400.0,55.6682,55.6757,55.6233,55.6383,37400.0
2012-07-19 13:20:00,74.34,74.41,74.33,74.4,49000.0,55.6383,55.6906,55.6308,55.6832,49000.0
2012-07-19 13:30:00,74.4,74.41,74.34,74.35,47200.0,55.6832,55.6906,55.6383,55.6457,47200.0
2012-07-19 13:40:00,74.34,74.37,74.16,74.22,63300.0,55.6383,55.6607,55.5035,55.5484,63300.0
2012-07-19 13:50:00,74.21,74.27,74.13,74.18,52800.0,55.541,55.5859,55.4811,55.5185,52800.0
2012-07-19 14:00:00,74.2,74.26,74.17,74.25,36200.0,55.5335,55.5784,55.511,55.5709,36200.0
2012-07-19 14:10:00,74.27,74.29,74.2,74.2,32800.0,55.5859,55.6008,55.5335,55.5335,32800.0
2012-07-19 14:20:00,74.19,74.29,74.16,74.28,32100.0,55.526,55.6008,55.5035,55.5934,32100.0
2012-07-19 14:30:00,74.28,74.35,74.25,74.35,52200.0,55.5934,55.6457,55.5709,55.6457,52200.0
2012-07-19 14:40:00,74.35,74.35,74.24,74.26,44500.0,55.6457,55.6457,55.5634,55.5784,44500.0
2012-07-19 14:50:00,74.28,74.36,74.25,74.36,36100.0,55.5934,55.6532,55.5709,55.6532,36100.0
2012-07-19 15:00:00,74.36,74.37,74.19,74.31,48100.0,55.6532,55.6607,55.526,55.6158,48100.0
2012-07-19 15:10:00,74.31,74.38,74.26,74.34,45800.0,55.6158,55.6682,55.5784,55.6383,45800.0
2012-07-19 15:20:00,74.35,74.37,74.14,74.18,69500.0,55.6457,55.6607,55.4886,55.5185,69500.0
2012-07-19 15:30:00,74.2,74.23,74.12,74.17,108000.0,55.5335,55.5559,55.4736,55.511,108000.0
2012-07-19 15:40:00,74.17,74.3,74.16,74.2,146600.0,55.511,55.6083,55.5035,55.5335,146600.0
2012-07-19 15:50:00,74.2,74.26,74.15,74.19,186200.0,55.5335,55.5784,55.4961,55.526,186200.0
2012-07-20 09:30:00,73.3,73.58,73.18,73.37,227700.0,54.8599,55.0694,54.7701,54.9123,227700.0
2012-07-20 09:40:00,73.37,73.46,73.07,73.17,72000.0,54.9123,54.9796,54.6878,54.7626,72000.0
2012-07-20 09:50:00,73.17,73.41,73.05,73.34,65400.0,54.7626,54.9422,54.6728,54.8898,65400.0
2012-07-20 10:00:00,73.33,73.49,73.28,73.41,41100.0,54.8823,55.0021,54.8449,54.9422,41100.0
2012-07-20 10:10:00,73.38,73.45,73.23,73.3,45300.0,54.9198,54.9722,54.8075,54.8599,45300.0
2012-07-20 10:20:00,73.3,73.36,73.16,73.32,39800.0,54.8599,54.9048,54.7551,54.8749,39800.0
2012-07-20 10:30:00,73.33,73.35,73.03,73.19,67000.0,54.8823,54.8973,54.6578,54.7776,67000.0
2012-07-20 10:40:00,73.2,73.21,73.09,73.2,38900.0,54.785,54.7925,54.7027,54.785,38900.0
2012-07-20 10:50:00,73.21,73.29,73.18,73.21,30300.0,54.7925,54.8524,54.7701,54.7925,30300.0
2012-07-20 11:00:00,73.19,73.34,73.14,73.21,60600.0,54.7776,54.8898,54.7401,54.7925,60600.0
2012-07-20 11:10:00,73.23,73.25,73.03,73.04,39200.0,54.8075,54.8225,54.6578,54.6653,39200.0
2012-07-20 11:20:00,73.03,73.09,72.99,73.02,42600.0,54.6578,54.7027,54.6279,54.6503,42600.0
2012-07-20 11:30:00,73.03,73.03,72.91,72.92,33800.0,54.6578,54.6578,54.568,54.5755,33800.0
2012-07-20 11:40:00,72.94,73.15,72.89,73.15,31600.0,54.5905,54.7476,54.553,54.7476,31600.0
2012-07-20 11:50:00,73.15,73.17,73.09,73.16,21800.0,54.7476,54.7626,54.7027,54.7551,21800.0
2012-07-20 12:00:00,73.14,73.18,72.97,73.03,24000.0,54.7401,54.7701,54.6129,54.6578,24000.0
2012-07-20 12:10:00,73.03,73.06,72.96,73.01,20100.0,54.6578,54.6803,54.6054,54.6428,20100.0
2012-07-20 12:20:00,72.99,73.02,72.93,72.96,24700.0,54.6279,54.6503,54.583,54.6054,24700.0
2012-07-20 12:30:00,72.96,72.96,72.86,72.88,32800.0,54.6054,54.6054,54.5306,54.5455,32800.0
2012-07-20 12:40:00,72.88,72.96,72.88,72.95,20700.0,54.5455,54.6054,54.5455,54.5979,20700.0
2012-07-20 12:50:00,72.95,72.98,72.9,72.96,21100.0,54.5979,54.6204,54.5605,54.6054,21100.0
2012-07-20 13:00:00,72.98,73.01,72.91,72.95,19100.0,54.6204,54.6428,54.568,54.5979,19100.0
2012-07-20 13:10:00,72.95,72.95,72.89,72.9,32500.0,54.5979,54.5979,54.553,54.5605,32500.0
2012-07-20 13:20:00,72.9,72.92,72.82,72.84,35800.0,54.5605,54.5755,54.5006,54.5156,35800.0
2012-07-20 13:30:00,72.83,72.94,72.79,72.93,39000.0,54.5081,54.5905,54.4782,54.583,39000.0
2012-07-20 13:40:00,72.94,72.95,72.81,72.81,40200.0,54.5905,54.5979,54.4932,54.4932,40200.0
2012-07-20 13:50:00,72.83,72.88,72.8,72.87,16800.0,54.5081,54.5455,54.4857,54.5381,16800.0
2012-07-20 14:00:00,72.87,72.98,72.86,72.97,22200.0,54.5381,54.6204,54.5306,54.6129,22200.0
2012-07-20 14:10:00,72.96,72.98,72.93,72.96,16200.0,54.6054,54.6204,54.583,54.6054,16200.0
2012-07-20 14:20:00,72.97,73.0,72.89,72.94,17300.0,54.6129,54.6354,54.553,54.5905,17300.0
2012-07-20 14:30:00,72.93,72.94,72.83,72.85,49900.0,54.583,54.5905,54.5081,54.5231,49900.0
2012-07-20 14:40:00,72.85,72.9,72.83,72.86,45400.0,54.5231,54.5605,54.5081,54.5306,45400.0
2012-07-20 14:50:00,72.88,72.91,72.84,72.88,27100.0,54.5455,54.568,54.5156,54.5455,27100.0
2012-07-20 15:00:00,72.88,72.97,72.83,72.95,40100.0,54.5455,54.6129,54.5081,54.5979,40100.0
2012-07-20 15:10:00,72.95,72.98,72.89,72.94,38500.0,54.5979,54.6204,54.553,54.5905,38500.0
2012-07-20 15:20:00,72.94,72.96,72.85,72.89,47000.0,54.5905,54.6054,54.5231,54.553,47000.0
2012-07-20 15:30:00,72.9,72.96,72.82,72.96,71000.0,54.5605,54.6054,54.5006,54.6054,71000.0
2012-07-20 15:40:00,72.96,73.0,72.93,72.98,74000.0,54.6054,54.6354,54.583,54.6204,74000.0
2012-07-20 15:50:00,72.97,72.99,72.89,72.99,131500.0,54.6129,54.6279,54.553,54.6279,131500.0
2012-07-23 09:30:00,71.94,72.42,71.75,72.37,83800.0,53.842,54.2013,53.6998,54.1638,83800.0
2012-07-23 09:40:00,72.37,72.46,71.78,71.91,117500.0,54.1638,54.2312,53.7223,53.8196,117500.0
2012-07-23 09:50:00,71.91,71.97,71.75,71.84,54900.0,53.8196,53.8645,53.6998,53.7672,54900.0
2012-07-23 10:00:00,71.85,71.95,71.69,71.71,65700.0,53.7747,53.8495,53.6549,53.6699,65700.0
2012-07-23 10:10:00,71.69,71.74,71.34,71.5,126400.0,53.6549,53.6923,53.393,53.5127,126400.0
2012-07-23 10:20:00,71.49,71.5,71.28,71.31,56200.0,53.5052,53.5127,53.3481,53.3705,56200.0
2012-07-23 10:30:00,71.33,71.59,71.24,71.59,55500.0,53.3855,53.5801,53.3181,53.5801,55500.0
2012-07-23 10:40:00,71.6,71.77,71.55,71.74,74300.0,53.5876,53.7148,53.5501,53.6923,74300.0
2012-07-23 10:50:00,71.75,71.8,71.71,71.77,58800.0,53.6998,53.7372,53.6699,53.7148,58800.0
2012-07-23 11:00:00,71.79,71.91,71.77,71.91,45200.0,53.7298,53.8196,53.7148,53.8196,45200.0
2012-07-23 11:10:00,71.91,71.99,71.85,71.88,42000.0,53.8196,53.8794,53.7747,53.7971,42000.0
2012-07-23 11:20:00,71.88,71.98,71.74,71.97,21500.0,53.7971,53.872,53.6923,53.8645,21500.0
2012-07-23 11:30:00,71.98,72.0,71.84,71.86,22100.0,53.872,53.8869,53.7672,53.7822,22100.0
2012-07-23 11:40:00,71.87,71.99,71.87,71.96,15500.0,53.7896,53.8794,53.7896,53.857,15500.0
2012-07-23 11:50:00,71.99,72.1,71.98,72.06,20700.0,53.8794,53.9618,53.872,53.9318,20700.0
2012-07-23 12:00:00,72.06,72.14,72.06,72.11,31800.0,53.9318,53.9917,53.9318,53.9693,31800.0
2012-07-23 12:10:00,72.1,72.14,72.0,72.04,21700.0,53.9618,53.9917,53.8869,53.9169,21700.0
2012-07-23 12:20:00,72.03,72.16,72.03,72.12,27200.0,53.9094,54.0067,53.9094,53.9767,27200.0
2012-07-23 12:30:00,72.13,72.2,72.03,72.14,39700.0,53.9842,54.0366,53.9094,53.9917,39700.0
2012-07-23 12:40:00,72.15,72.19,72.1,72.17,27800.0,53.9992,54.0291,53.9618,54.0142,27800.0
2012-07-23 12:50:00,72.16,72.23,72.13,72.14,21800.0,54.0067,54.0591,53.9842,53.9917,21800.0
2012-07-23 13:00:00,72.15,72.17,72.06,72.09,23300.0,53.9992,54.0142,53.9318,53.9543,23300.0
2012-07-23 13:10:00,72.11,72.18,72.09,72.18,26100.0,53.9693,54.0216,53.9543,54.0216,26100.0
2012-07-23 13:20:00,72.17,72.21,72.15,72.15,21900.0,54.0142,54.0441,53.9992,53.9992,21900.0
2012-07-23 13:30:00,72.15,72.23,72.15,72.23,24000.0,53.9992,54.0591,53.9992,54.0591,24000.0
2012-07-23 13:40:00,72.24,72.31,72.22,72.29,24900.0,54.0666,54.1189,54.0516,54.104,24900.0
2012-07-23 13:50:00,72.28,72.29,72.18,72.26,26600.0,54.0965,54.104,54.0216,54.0815,26600.0
2012-07-23 14:00:00,72.27,72.36,72.2,72.28,31200.0,54.089,54.1564,54.0366,54.0965,31200.0
2012-07-23 14:10:00,72.29,72.31,72.2,72.23,25200.0,54.104,54.1189,54.0366,54.0591,25200.0
2012-07-23 14:20:00,72.22,72.22,72.11,72.2,35300.0,54.0516,54.0516,53.9693,54.0366,35300.0
2012-07-23 14:30:00,72.19,72.32,72.18,72.32,36200.0,54.0291,54.1264,54.0216,54.1264,36200.0
2012-07-23 14:40:00,72.31,72.34,72.29,72.32,27300.0,54.1189,54.1414,54.104,54.1264,27300.0
2012-07-23 14:50:00,72.31,72.34,72.26,72.33,37400.0,54.1189,54.1414,54.0815,54.1339,37400.0
2012-07-23 15:00:00,72.32,72.32,72.12,72.2,36800.0,54.1264,54.1264,53.9767,54.0366,36800.0
2012-07-23 15:10:00,72.19,72.22,72.09,72.12,38500.0,54.0291,54.0516,53.9543,53.9767,38500.0
2012-07-23 15:20:00,72.14,72.37,72.09,72.37,27400.0,53.9917,54.1638,53.9543,54.1638,27400.0
2012-07-23 15:30:00,72.37,72.4,72.24,72.25,34700.0,54.1638,54.1863,54.0666,54.074,34700.0
2012-07-23 15:40:00,72.25,72.34,72.18,72.31,52000.0,54.074,54.1414,54.0216,54.1189,52000.0
2012-07-23 15:50:00,72.31,72.36,72.16,72.17,91100.0,54.1189,54.1564,54.0067,54.0142,91100.0
2012-07-24 09:30:00,72.05,72.22,71.51,71.94,94900.0,53.9244,54.0516,53.5202,53.842,94900.0
2012-07-24 09:40:00,71.95,72.54,71.95,72.52,35300.0,53.8495,54.2911,53.8495,54.2761,35300.0
2012-07-24 09:50:00,72.5,72.59,72.26,72.29,81100.0,54.2611,54.3285,54.0815,54.104,81100.0
2012-07-24 10:00:00,72.25,72.39,72.04,72.06,69100.0,54.074,54.1788,53.9169,53.9318,69100.0
2012-07-24 10:10:00,72.05,72.24,71.65,71.68,67100.0,53.9244,54.0666,53.625,53.6474,67100.0
2012-07-24 10:20:00,71.67,71.71,71.53,71.6,45300.0,53.6399,53.6699,53.5352,53.5876,45300.0
2012-07-24 10:30:00,71.61,71.9,71.5,71.87,51500.0,53.595,53.8121,53.5127,53.7896,51500.0
2012-07-24 10:40:00,71.88,71.99,71.86,71.96,52200.0,53.7971,53.8794,53.7822,53.857,52200.0
2012-07-24 10:50:00,71.94,72.06,71.91,71.97,30500.0,53.842,53.9318,53.8196,53.8645,30500.0
2012-07-24 11:00:00,71.94,71.95,71.73,71.75,31500.0,53.842,53.8495,53.6849,53.6998,31500.0
2012-07-24 11:10:00,71.73,71.73,71.58,71.61,33900.0,53.6849,53.6849,53.5726,53.595,33900.0
2012-07-24 11:20:00,71.6,71.82,71.6,71.65,29900.0,53.5876,53.7522,53.5876,53.625,29900.0
2012-07-24 11:30:00,71.64,71.69,71.27,71.33,35200.0,53.6175,53.6549,53.3406,53.3855,35200.0
2012-07-24 11:40:00,71.33,71.45,71.16,71.44,53700.0,53.3855,53.4753,53.2583,53.4678,53700.0
2012-07-24 11:50:00,71.44,71.44,71.33,71.38,40200.0,53.4678,53.4678,53.3855,53.4229,40200.0
2012-07-24 12:00:00,71.38,71.38,71.07,71.35,44000.0,53.4229,53.4229,53.1909,53.4005,44000.0
2012-07-24 12:10:00,71.33,71.35,71.18,71.26,31000.0,53.3855,53.4005,53.2732,53.3331,31000.0
2012-07-24 12:20:00,71.25,71.27,71.1,71.26,29200.0,53.3256,53.3406,53.2133,53.3331,29200.0
2012-07-24 12:30:00,71.26,71.55,71.25,71.49,24900.0,53.3331,53.5501,53.3256,53.5052,24900.0
2012-07-24 12:40:00,71.48,71.54,71.45,71.45,29100.0,53.4977,53.5427,53.4753,53.4753,29100.0
2012-07-24 12:50:00,71.44,71.55,71.41,71.52,13300.0,53.4678,53.5501,53.4454,53.5277,13300.0
2012-07-24 13:00:00,71.52,71.54,71.43,71.43,16900.0,53.5277,53.5427,53.4603,53.4603,16900.0
2012-07-24 13:10:00,71.43,71.53,71.41,71.42,14700.0,53.4603,53.5352,53.4454,53.4528,14700.0
2012-07-24 13:20:00,71.43,71.44,71.37,71.38,16200.0,53.4603,53.4678,53.4154,53.4229,16200.0
2012-07-24 13:30:00,71.38,71.44,71.35,71.43,14700.0,53.4229,53.4678,53.4005,53.4603,14700.0
2012-07-24 13:40:00,71.43,71.48,71.39,71.4,22400.0,53.4603,53.4977,53.4304,53.4379,22400.0
2012-07-24 13:50:00,71.41,71.58,71.41,71.48,35300.0,53.4454,53.5726,53.4454,53.4977,35300.0
2012-07-24 14:00:00,71.47,71.54,71.42,71.52,30100.0,53.4903,53.5427,53.4528,53.5277,30100.0
2012-07-24 14:10:00,71.51,71.55,71.47,71.49,61300.0,53.5202,53.5501,53.4903,53.5052,61300.0
2012-07-24 14:20:00,71.5,71.56,71.37,71.37,54800.0,53.5127,53.5576,53.4154,53.4154,54800.0
2012-07-24 14:30:00,71.37,71.49,71.17,71.45,56200.0,53.4154,53.5052,53.2657,53.4753,56200.0
2012-07-24 14:40:00,71.45,71.5,71.41,71.45,24600.0,53.4753,53.5127,53.4454,53.4753,24600.0
2012-07-24 14:50:00,71.45,71.45,71.25,71.37,49200.0,53.4753,53.4753,53.3256,53.4154,49200.0
2012-07-24 15:00:00,71.37,71.49,71.34,71.38,55700.0,53.4154,53.5052,53.393,53.4229,55700.0
2012-07-24 15:10:00,71.38,71.45,71.36,71.39,55700.0,53.4229,53.4753,53.4079,53.4304,55700.0
2012-07-24 15:20:00,71.4,71.79,71.39,71.77,80300.0,53.4379,53.7298,53.4304,53.7148,80300.0
2012-07-24 15:30:00,71.77,71.82,71.57,71.78,98500.0,53.7148,53.7522,53.5651,53.7223,98500.0
2012-07-24 15:40:00,71.8,71.94,71.63,71.68,132800.0,53.7372,53.842,53.61,53.6474,132800.0
2012-07-24 15:50:00,71.68,72.03,71.65,71.96,158100.0,53.6474,53.9094,53.625,53.857,158100.0
2012-07-25 09:30:00,71.64,72.72,71.5,72.38,207700.0,53.6175,54.4258,53.5127,54.1713,207700.0
2012-07-25 09:40:00,72.4,72.44,71.99,72.13,100900.0,54.1863,54.2162,53.8794,53.9842,100900.0
2012-07-25 09:50:00,72.13,72.69,72.0,72.63,106800.0,53.9842,54.4033,53.8869,54.3584,106800.0
2012-07-25 10:00:00,72.64,72.64,72.11,72.11,91500.0,54.3659,54.3659,53.9693,53.9693,91500.0
2012-07-25 10:10:00,72.11,72.49,72.11,72.34,35200.0,53.9693,54.2537,53.9693,54.1414,35200.0
2012-07-25 10:20:00,72.31,72.4,72.12,72.22,23200.0,54.1189,54.1863,53.9767,54.0516,23200.0
2012-07-25 10:30:00,72.21,72.21,72.0,72.04,31600.0,54.0441,54.0441,53.8869,53.9169,31600.0
2012-07-25 10:40:00,72.05,72.2,71.93,72.08,40100.0,53.9244,54.0366,53.8345,53.9468,40100.0
2012-07-25 10:50:00,72.06,72.09,71.81,71.87,34700.0,53.9318,53.9543,53.7447,53.7896,34700.0
2012-07-25 11:00:00,71.85,71.92,71.67,71.71,26500.0,53.7747,53.8271,53.6399,53.6699,26500.0
2012-07-25 11:10:00,71.74,71.9,71.73,71.86,35300.0,53.6923,53.8121,53.6849,53.7822,35300.0
2012-07-25 11:20:00,71.85,71.88,71.67,71.67,30300.0,53.7747,53.7971,53.6399,53.6399,30300.0
2012-07-25 11:30:00,71.68,71.73,71.6,71.66,46800.0,53.6474,53.6849,53.5876,53.6325,46800.0
2012-07-25 11:40:00,71.67,71.7,71.42,71.43,38700.0,53.6399,53.6624,53.4528,53.4603,38700.0
2012-07-25 11:50:00,71.43,71.45,71.24,71.24,58400.0,53.4603,53.4753,53.3181,53.3181,58400.0
2012-07-25 12:00:00,71.27,71.49,71.27,71.4,35300.0,53.3406,53.5052,53.3406,53.4379,35300.0
2012-07-25 12:10:00,71.4,71.43,71.27,71.31,33400.0,53.4379,53.4603,53.3406,53.3705,33400.0
2012-07-25 12:20:00,71.32,71.36,71.23,71.25,22600.0,53.378,53.4079,53.3106,53.3256,22600.0
2012-07-25 12:30:00,71.28,71.39,71.28,71.38,22600.0,53.3481,53.4304,53.3481,53.4229,22600.0
2012-07-25 12:40:00,71.39,71.62,71.36,71.54,27900.0,53.4304,53.6025,53.4079,53.5427,27900.0
2012-07-25 12:50:00,71.52,71.52,71.39,71.41,12900.0,53.5277,53.5277,53.4304,53.4454,12900.0
2012-07-25 13:00:00,71.42,71.54,71.4,71.46,19400.0,53.4528,53.5427,53.4379,53.4828,19400.0
2012-07-25 13:10:00,71.46,71.61,71.46,71.59,30500.0,53.4828,53.595,53.4828,53.5801,30500.0
2012-07-25 13:20:00,71.6,71.67,71.6,71.66,35900.0,53.5876,53.6399,53.5876,53.6325,35900.0
2012-07-25 13:30:00,71.66,71.97,71.63,71.93,40500.0,53.6325,53.8645,53.61,53.8345,40500.0
2012-07-25 13:40:00,71.92,71.97,71.83,71.86,21700.0,53.8271,53.8645,53.7597,53.7822,21700.0
2012-07-25 13:50:00,71.86,72.03,71.84,72.02,26700.0,53.7822,53.9094,53.7672,53.9019,26700.0
2012-07-25 14:00:00,72.03,72.04,71.81,71.85,23200.0,53.9094,53.9169,53.7447,53.7747,23200.0
2012-07-25 14:10:00,71.84,71.91,71.81,71.81,23100.0,53.7672,53.8196,53.7447,53.7447,23100.0
2012-07-25 14:20:00,71.8,71.93,71.8,71.92,31900.0,53.7372,53.8345,53.7372,53.8271,31900.0
2012-07-25 14:30:00,71.91,71.92,71.85,71.86,32000.0,53.8196,53.8271,53.7747,53.7822,32000.0
2012-07-25 14:40:00,71.88,71.98,71.88,71.95,27700.0,53.7971,53.872,53.7971,53.8495,27700.0
2012-07-25 14:50:00,71.96,72.01,71.95,72.0,41800.0,53.857,53.8944,53.8495,53.8869,41800.0
2012-07-25 15:00:00,72.01,72.09,71.98,72.07,48100.0,53.8944,53.9543,53.872,53.9393,48100.0
2012-07-25 15:10:00,72.08,72.08,71.98,72.0,46100.0,53.9468,53.9468,53.872,53.8869,46100.0
2012-07-25 15:20:00,72.0,72.0,71.83,71.86,48500.0,53.8869,53.8869,53.7597,53.7822,48500.0
2012-07-25 15:30:00,71.87,71.87,71.67,71.73,71400.0,53.7896,53.7896,53.6399,53.6849,71400.0
2012-07-25 15:40:00,71.74,71.75,71.53,71.63,61500.0,53.6923,53.6998,53.5352,53.61,61500.0
2012-07-25 15:50:00,71.65,71.72,71.6,71.7,138500.0,53.625,53.6774,53.5876,53.6624,138500.0
2012-07-26 09:30:00,72.87,73.18,72.74,72.94,82100.0,54.5381,54.7701,54.4408,54.5905,82100.0
2012-07-26 09:40:00,72.92,72.95,72.34,72.48,73000.0,54.5755,54.5979,54.1414,54.2462,73000.0
2012-07-26 09:50:00,72.47,72.57,72.28,72.5,108600.0,54.2387,54.3135,54.0965,54.2611,108600.0
2012-07-26 10:00:00,72.54,72.88,72.34,72.82,103600.0,54.2911,54.5455,54.1414,54.5006,103600.0
2012-07-26 10:10:00,72.82,72.86,72.55,72.59,59100.0,54.5006,54.5306,54.2986,54.3285,59100.0
2012-07-26 10:20:00,72.61,72.81,72.52,72.54,44700.0,54.3435,54.4932,54.2761,54.2911,44700.0
2012-07-26 10:30:00,72.55,72.72,72.27,72.41,63600.0,54.2986,54.4258,54.089,54.1938,63600.0
2012-07-26 10:40:00,72.41,72.6,72.38,72.59,39200.0,54.1938,54.336,54.1713,54.3285,39200.0
2012-07-26 10:50:00,72.59,72.6,72.47,72.55,30800.0,54.3285,54.336,54.2387,54.2986,30800.0
2012-07-26 11:00:00,72.57,72.6,72.38,72.46,62700.0,54.3135,54.336,54.1713,54.2312,62700.0
2012-07-26 11:10:00,72.46,72.73,72.42,72.73,45000.0,54.2312,54.4333,54.2013,54.4333,45000.0
2012-07-26 11:20:00,72.7,72.7,72.5,72.62,32000.0,54.4108,54.4108,54.2611,54.351,32000.0
2012-07-26 11:30:00,72.64,72.69,72.59,72.59,22300.0,54.3659,54.4033,54.3285,54.3285,22300.0
2012-07-26 11:40:00,72.59,72.61,72.52,72.58,24700.0,54.3285,54.3435,54.2761,54.321,24700.0
2012-07-26 11:50:00,72.58,72.7,72.57,72.69,18700.0,54.321,54.4108,54.3135,54.4033,18700.0
2012-07-26 12:00:00,72.69,72.7,72.58,72.62,25100.0,54.4033,54.4108,54.321,54.351,25100.0
2012-07-26 12:10:00,72.61,72.65,72.53,72.62,22700.0,54.3435,54.3734,54.2836,54.351,22700.0
2012-07-26 12:20:00,72.61,72.73,72.61,72.71,19700.0,54.3435,54.4333,54.3435,54.4183,19700.0
2012-07-26 12:30:00,72.7,72.72,72.62,72.69,15300.0,54.4108,54.4258,54.351,54.4033,15300.0
2012-07-26 12:40:00,72.69,72.76,72.69,72.75,18200.0,54.4033,54.4557,54.4033,54.4483,18200.0
2012-07-26 12:50:00,72.75,72.91,72.71,72.88,25000.0,54.4483,54.568,54.4183,54.5455,25000.0
2012-07-26 13:00:00,72.88,72.97,72.87,72.93,21000.0,54.5455,54.6129,54.5381,54.583,21000.0
2012-07-26 13:10:00,72.95,72.98,72.91,72.92,14600.0,54.5979,54.6204,54.568,54.5755,14600.0
2012-07-26 13:20:00,72.92,73.04,72.86,73.01,23600.0,54.5755,54.6653,54.5306,54.6428,23600.0
2012-07-26 13:30:00,73.01,73.06,72.93,72.98,22000.0,54.6428,54.6803,54.583,54.6204,22000.0
2012-07-26 13:40:00,72.98,72.98,72.91,72.96,15700.0,54.6204,54.6204,54.568,54.6054,15700.0
2012-07-26 13:50:00,72.94,72.94,72.83,72.89,22600.0,54.5905,54.5905,54.5081,54.553,22600.0
2012-07-26 14:00:00,72.9,73.0,72.87,72.97,25000.0,54.5605,54.6354,54.5381,54.6129,25000.0
2012-07-26 14:10:00,72.97,73.01,72.87,72.87,21200.0,54.6129,54.6428,54.5381,54.5381,21200.0
2012-07-26 14:20:00,72.87,72.98,72.84,72.97,20000.0,54.5381,54.6204,54.5156,54.6129,20000.0
2012-07-26 14:30:00,72.97,73.03,72.89,73.0,21600.0,54.6129,54.6578,54.553,54.6354,21600.0
2012-07-26 14:40:00,73.01,73.09,72.97,73.07,32200.0,54.6428,54.7027,54.6129,54.6878,32200.0
2012-07-26 14:50:00,73.07,73.2,73.05,73.1,52500.0,54.6878,54.785,54.6728,54.7102,52500.0
2012-07-26 15:00:00,73.11,73.14,73.07,73.08,25600.0,54.7177,54.7401,54.6878,54.6952,25600.0
2012-07-26 15:10:00,73.08,73.13,73.04,73.04,39700.0,54.6952,54.7327,54.6653,54.6653,39700.0
2012-07-26 15:20:00,73.05,73.05,72.92,72.94,49500.0,54.6728,54.6728,54.5755,54.5905,49500.0
2012-07-26 15:30:00,72.93,72.97,72.89,72.95,55300.0,54.583,54.6129,54.553,54.5979,55300.0
2012-07-26 15:40:00,72.95,73.16,72.95,73.03,85400.0,54.5979,54.7551,54.5979,54.6578,85400.0
2012-07-26 15:50:00,73.02,73.06,72.96,73.0,107200.0,54.6503,54.6803,54.6054,54.6354,107200.0
2012-07-27 09:30:00,73.5,73.93,73.39,73.93,53900.0,55.0096,55.3314,54.9272,55.3314,53900.0
2012-07-27 09:40:00,73.88,74.09,73.7,74.09,81500.0,55.294,55.4511,55.1593,55.4511,81500.0
2012-07-27 09:50:00,74.09,74.41,74.06,74.38,38900.0,55.4511,55.6906,55.4287,55.6682,38900.0
2012-07-27 10:00:00,74.38,74.43,74.26,74.26,64100.0,55.6682,55.7056,55.5784,55.5784,64100.0
2012-07-27 10:10:00,74.24,74.29,74.17,74.25,44500.0,55.5634,55.6008,55.511,55.5709,44500.0
2012-07-27 10:20:00,74.27,74.36,74.12,74.28,47600.0,55.5859,55.6532,55.4736,55.5934,47600.0
2012-07-27 10:30:00,74.26,74.29,74.05,74.05,43700.0,55.5784,55.6008,55.4212,55.4212,43700.0
2012-07-27 10:40:00,74.06,74.16,74.04,74.08,24600.0,55.4287,55.5035,55.4137,55.4437,24600.0
2012-07-27 10:50:00,74.07,74.24,73.98,74.23,37700.0,55.4362,55.5634,55.3688,55.5559,37700.0
2012-07-27 11:00:00,74.23,74.28,74.18,74.26,29400.0,55.5559,55.5934,55.5185,55.5784,29400.0
2012-07-27 11:10:00,74.27,74.28,74.17,74.28,19400.0,55.5859,55.5934,55.511,55.5934,19400.0
2012-07-27 11:20:00,74.27,74.35,74.26,74.29,18600.0,55.5859,55.6457,55.5784,55.6008,18600.0
2012-07-27 11:30:00,74.27,74.35,74.24,74.32,39100.0,55.5859,55.6457,55.5634,55.6233,39100.0
2012-07-27 11:40:00,74.32,74.4,74.29,74.32,18100.0,55.6233,55.6832,55.6008,55.6233,18100.0
2012-07-27 11:50:00,74.31,74.35,74.25,74.33,27700.0,55.6158,55.6457,55.5709,55.6308,27700.0
2012-07-27 12:00:00,74.33,74.38,74.26,74.35,18200.0,55.6308,55.6682,55.5784,55.6457,18200.0
2012-07-27 12:10:00,74.37,74.4,74.27,74.32,20800.0,55.6607,55.6832,55.5859,55.6233,20800.0
2012-07-27 12:20:00,74.33,74.52,74.33,74.52,45700.0,55.6308,55.773,55.6308,55.773,45700.0
2012-07-27 12:30:00,74.52,74.58,74.46,74.46,21100.0,55.773,55.8179,55.7281,55.7281,21100.0
2012-07-27 12:40:00,74.47,74.54,74.47,74.53,22000.0,55.7356,55.7879,55.7356,55.7805,22000.0
2012-07-27 12:50:00,74.54,74.61,74.53,74.6,24400.0,55.7879,55.8403,55.7805,55.8328,24400.0
2012-07-27 13:00:00,74.61,74.69,74.61,74.65,24900.0,55.8403,55.9002,55.8403,55.8703,24900.0
2012-07-27 13:10:00,74.64,74.7,74.61,74.67,32500.0,55.8628,55.9077,55.8403,55.8852,32500.0
2012-07-27 13:20:00,74.68,74.98,74.65,74.97,70800.0,55.8927,56.1173,55.8703,56.1098,70800.0
2012-07-27 13:30:00,74.98,75.23,74.91,75.14,128700.0,56.1173,56.3044,56.0649,56.237,128700.0
2012-07-27 13:40:00,75.13,75.17,74.71,74.73,46900.0,56.2295,56.2595,55.9152,55.9301,46900.0
2012-07-27 13:50:00,74.71,74.87,74.66,74.84,41700.0,55.9152,56.0349,55.8778,56.0125,41700.0
2012-07-27 14:00:00,74.84,74.99,74.81,74.87,44600.0,56.0125,56.1247,55.99,56.0349,44600.0
2012-07-27 14:10:00,74.9,74.9,74.76,74.78,36500.0,56.0574,56.0574,55.9526,55.9676,36500.0
2012-07-27 14:20:00,74.78,74.83,74.7,74.78,35700.0,55.9676,56.005,55.9077,55.9676,35700.0
2012-07-27 14:30:00,74.77,74.86,74.71,74.82,47700.0,55.9601,56.0274,55.9152,55.9975,47700.0
2012-07-27 14:40:00,74.8,74.87,74.74,74.74,28400.0,55.9825,56.0349,55.9376,55.9376,28400.0
2012-07-27 14:50:00,74.74,74.81,74.68,74.69,32300.0,55.9376,55.99,55.8927,55.9002,32300.0
2012-07-27 15:00:00,74.7,74.91,74.69,74.89,82700.0,55.9077,56.0649,55.9002,56.0499,82700.0
2012-07-27 15:10:00,74.88,74.88,74.78,74.8,52000.0,56.0424,56.0424,55.9676,55.9825,52000.0
2012-07-27 15:20:00,74.8,74.85,74.78,74.82,84200.0,55.9825,56.02,55.9676,55.9975,84200.0
2012-07-27 15:30:00,74.81,74.84,74.75,74.8,100700.0,55.99,56.0125,55.9451,55.9825,100700.0
2012-07-27 15:40:00,74.8,74.84,74.73,74.74,110500.0,55.9825,56.0125,55.9301,55.9376,110500.0
2012-07-27 15:50:00,74.75,74.76,74.59,74.67,248300.0,55.9451,55.9526,55.8254,55.8852,248300.0
2012-07-30 09:30:00,74.5,74.76,74.35,74.36,56300.0,55.758,55.9526,55.6457,55.6532,56300.0
2012-07-30 09:40:00,74.37,74.5,74.34,74.46,42300.0,55.6607,55.758,55.6383,55.7281,42300.0
2012-07-30 09:50:00,74.5,74.59,74.38,74.57,74300.0,55.758,55.8254,55.6682,55.8104,74300.0
2012-07-30 10:00:00,74.62,74.83,74.56,74.75,46500.0,55.8478,56.005,55.8029,55.9451,46500.0
2012-07-30 10:10:00,74.75,74.89,74.75,74.85,27900.0,55.9451,56.0499,55.9451,56.02,27900.0
2012-07-30 10:20:00,74.82,75.05,74.82,74.83,40100.0,55.9975,56.1696,55.9975,56.005,40100.0
2012-07-30 10:30:00,74.83,74.86,74.71,74.82,21300.0,56.005,56.0274,55.9152,55.9975,21300.0
2012-07-30 10:40:00,74.82,74.82,74.63,74.63,27000.0,55.9975,55.9975,55.8553,55.8553,27000.0
2012-07-30 10:50:00,74.64,74.7,74.41,74.45,31700.0,55.8628,55.9077,55.6906,55.7206,31700.0
2012-07-30 11:00:00,74.45,74.58,74.43,74.52,25100.0,55.7206,55.8179,55.7056,55.773,25100.0
2012-07-30 11:10:00,74.52,74.62,74.46,74.49,39400.0,55.773,55.8478,55.7281,55.7505,39400.0
2012-07-30 11:20:00,74.49,74.49,74.4,74.43,23400.0,55.7505,55.7505,55.6832,55.7056,23400.0
2012-07-30 11:30:00,74.44,74.45,74.27,74.34,27900.0,55.7131,55.7206,55.5859,55.6383,27900.0
2012-07-30 11:40:00,74.34,74.42,74.33,74.39,21500.0,55.6383,55.6981,55.6308,55.6757,21500.0
2012-07-30 11:50:00,74.38,74.43,74.37,74.4,20400.0,55.6682,55.7056,55.6607,55.6832,20400.0
2012-07-30 12:00:00,74.4,74.41,74.28,74.31,26500.0,55.6832,55.6906,55.5934,55.6158,26500.0
2012-07-30 12:10:00,74.31,74.33,74.2,74.21,18800.0,55.6158,55.6308,55.5335,55.541,18800.0
2012-07-30 12:20:00,74.21,74.26,74.19,74.23,18800.0,55.541,55.5784,55.526,55.5559,18800.0
2012-07-30 12:30:00,74.24,74.24,74.17,74.17,18000.0,55.5634,55.5634,55.511,55.511,18000.0
2012-07-30 12:40:00,74.19,74.31,74.16,74.18,23200.0,55.526,55.6158,55.5035,55.5185,23200.0
2012-07-30 12:50:00,74.18,74.26,74.13,74.16,21000.0,55.5185,55.5784,55.4811,55.5035,21000.0
2012-07-30 13:00:00,74.18,74.2,74.09,74.14,31100.0,55.5185,55.5335,55.4511,55.4886,31100.0
2012-07-30 13:10:00,74.14,74.16,73.99,74.05,22000.0,55.4886,55.5035,55.3763,55.4212,22000.0
2012-07-30 13:20:00,74.05,74.13,74.02,74.11,23400.0,55.4212,55.4811,55.3988,55.4661,23400.0
2012-07-30 13:30:00,74.11,74.19,74.1,74.1,22000.0,55.4661,55.526,55.4586,55.4586,22000.0
2012-07-30 13:40:00,74.11,74.13,74.0,74.01,22100.0,55.4661,55.4811,55.3838,55.3913,22100.0
2012-07-30 13:50:00,74.01,74.01,73.9,73.91,32400.0,55.3913,55.3913,55.3089,55.3164,32400.0
2012-07-30 14:00:00,73.91,73.94,73.84,73.87,32400.0,55.3164,55.3389,55.264,55.2865,32400.0
2012-07-30 14:10:00,73.87,73.93,73.83,73.86,34800.0,55.2865,55.3314,55.2566,55.279,34800.0
2012-07-30 14:20:00,73.86,73.95,73.84,73.86,45300.0,55.279,55.3464,55.264,55.279,45300.0
2012-07-30 14:30:00,73.87,73.94,73.87,73.91,29000.0,55.2865,55.3389,55.2865,55.3164,29000.0
2012-07-30 14:40:00,73.92,73.99,73.88,73.97,29200.0,55.3239,55.3763,55.294,55.3613,29200.0
2012-07-30 14:50:00,73.99,74.08,73.96,74.07,51100.0,55.3763,55.4437,55.3539,55.4362,51100.0
2012-07-30 15:00:00,74.08,74.14,74.06,74.09,60400.0,55.4437,55.4886,55.4287,55.4511,60400.0
2012-07-30 15:10:00,74.1,74.13,74.04,74.1,52700.0,55.4586,55.4811,55.4137,55.4586,52700.0
2012-07-30 15:20:00,74.1,74.17,74.09,74.14,47600.0,55.4586,55.511,55.4511,55.4886,47600.0
2012-07-30 15:30:00,74.14,74.24,74.1,74.17,61200.0,55.4886,55.5634,55.4586,55.511,61200.0
2012-07-30 15:40:00,74.17,74.25,74.13,74.2,75000.0,55.511,55.5709,55.4811,55.5335,75000.0
2012-07-30 15:50:00,74.2,74.2,74.09,74.17,118900.0,55.5335,55.5335,55.4511,55.511,118900.0
2012-07-31 09:30:00,74.07,74.94,74.06,74.93,200400.0,55.4362,56.0873,55.4287,56.0798,200400.0
2012-07-31 09:40:00,74.83,74.99,74.71,74.75,79900.0,56.005,56.1247,55.9152,55.9451,79900.0
2012-07-31 09:50:00,74.72,75.0,74.53,74.77,63600.0,55.9227,56.1322,55.7805,55.9601,63600.0
2012-07-31 10:00:00,74.76,74.93,74.32,74.36,76000.0,55.9526,56.0798,55.6233,55.6532,76000.0
2012-07-31 10:10:00,74.33,74.66,74.32,74.65,55200.0,55.6308,55.8778,55.6233,55.8703,55200.0
2012-07-31 10:20:00,74.65,74.72,74.61,74.61,37700.0,55.8703,55.9227,55.8403,55.8403,37700.0
2012-07-31 10:30:00,74.61,74.68,74.54,74.57,28200.0,55.8403,55.8927,55.7879,55.8104,28200.0
2012-07-31 10:40:00,74.58,74.69,74.54,74.56,38200.0,55.8179,55.9002,55.7879,55.8029,38200.0
2012-07-31 10:50:00,74.56,74.6,74.42,74.44,27900.0,55.8029,55.8328,55.6981,55.7131,27900.0
2012-07-31 11:00:00,74.43,74.5,74.38,74.5,29600.0,55.7056,55.758,55.6682,55.758,29600.0
2012-07-31 11:10:00,74.5,74.69,74.5,74.54,28200.0,55.758,55.9002,55.758,55.7879,28200.0
2012-07-31 11:20:00,74.55,74.66,74.54,74.63,23300.0,55.7954,55.8778,55.7879,55.8553,23300.0
2012-07-31 11:30:00,74.62,74.62,74.54,74.6,17900.0,55.8478,55.8478,55.7879,55.8328,17900.0
2012-07-31 11:40:00,74.6,74.63,74.53,74.63,18900.0,55.8328,55.8553,55.7805,55.8553,18900.0
2012-07-31 11:50:00,74.64,74.67,74.48,74.57,18500.0,55.8628,55.8852,55.743,55.8104,18500.0
2012-07-31 12:00:00,74.55,74.55,74.38,74.47,27200.0,55.7954,55.7954,55.6682,55.7356,27200.0
2012-07-31 12:10:00,74.47,74.48,74.28,74.43,23800.0,55.7356,55.743,55.5934,55.7056,23800.0
2012-07-31 12:20:00,74.43,74.43,74.35,74.37,14300.0,55.7056,55.7056,55.6457,55.6607,14300.0
2012-07-31 12:30:00,74.39,74.45,74.37,74.4,13400.0,55.6757,55.7206,55.6607,55.6832,13400.0
2012-07-31 12:40:00,74.4,74.41,74.24,74.28,18800.0,55.6832,55.6906,55.5634,55.5934,18800.0
2012-07-31 12:50:00,74.27,74.33,74.19,74.23,17100.0,55.5859,55.6308,55.526,55.5559,17100.0
2012-07-31 13:00:00,74.25,74.3,74.2,74.27,22200.0,55.5709,55.6083,55.5335,55.5859,22200.0
2012-07-31 13:10:00,74.26,74.33,74.2,74.24,19500.0,55.5784,55.6308,55.5335,55.5634,19500.0
2012-07-31 13:20:00,74.24,74.44,74.23,74.4,20700.0,55.5634,55.7131,55.5559,55.6832,20700.0
2012-07-31 13:30:00,74.42,74.5,74.39,74.48,40500.0,55.6981,55.758,55.6757,55.743,40500.0
2012-07-31 13:40:00,74.47,74.51,74.44,74.48,20100.0,55.7356,55.7655,55.7131,55.743,20100.0
2012-07-31 13:50:00,74.49,74.53,74.45,74.47,12500.0,55.7505,55.7805,55.7206,55.7356,12500.0
2012-07-31 14:00:00,74.45,74.48,74.37,74.39,44400.0,55.7206,55.743,55.6607,55.6757,44400.0
2012-07-31 14:10:00,74.39,74.44,74.37,74.43,57100.0,55.6757,55.7131,55.6607,55.7056,57100.0
2012-07-31 14:20:00,74.43,74.58,74.43,74.47,22600.0,55.7056,55.8179,55.7056,55.7356,22600.0
2012-07-31 14:30:00,74.47,74.51,74.35,74.39,21000.0,55.7356,55.7655,55.6457,55.6757,21000.0
2012-07-31 14:40:00,74.37,74.45,74.34,74.37,22700.0,55.6607,55.7206,55.6383,55.6607,22700.0
2012-07-31 14:50:00,74.36,74.43,74.21,74.21,27300.0,55.6532,55.7056,55.541,55.541,27300.0
2012-07-31 15:00:00,74.22,74.25,74.18,74.23,29100.0,55.5484,55.5709,55.5185,55.5559,29100.0
2012-07-31 15:10:00,74.23,74.29,74.18,74.22,35100.0,55.5559,55.6008,55.5185,55.5484,35100.0
2012-07-31 15:20:00,74.22,74.26,74.17,74.2,37800.0,55.5484,55.5784,55.511,55.5335,37800.0
2012-07-31 15:30:00,74.21,74.25,74.14,74.16,49000.0,55.541,55.5709,55.4886,55.5035,49000.0
2012-07-31 15:40:00,74.15,74.24,74.04,74.06,116600.0,55.4961,55.5634,55.4137,55.4287,116600.0
2012-07-31 15:50:00,74.06,74.17,74.03,74.05,192300.0,55.4287,55.511,55.4062,55.4212,192300.0
2012-08-01 09:30:00,74.58,74.68,74.22,74.22,57400.0,55.8179,55.8927,55.5484,55.5484,57400.0
2012-08-01 09:40:00,74.28,74.31,74.1,74.22,25100.0,55.5934,55.6158,55.4586,55.5484,25100.0
2012-08-01 09:50:00,74.2,74.24,73.84,73.84,37600.0,55.5335,55.5634,55.264,55.264,37600.0
2012-08-01 10:00:00,73.84,74.05,73.78,73.91,32100.0,55.264,55.4212,55.2191,55.3164,32100.0
2012-08-01 10:10:00,73.91,73.92,73.68,73.75,34700.0,55.3164,55.3239,55.1443,55.1967,34700.0
2012-08-01 10:20:00,73.74,73.82,73.68,73.77,24700.0,55.1892,55.2491,55.1443,55.2117,24700.0
2012-08-01 10:30:00,73.76,73.87,73.58,73.83,29500.0,55.2042,55.2865,55.0694,55.2566,29500.0
2012-08-01 10:40:00,73.84,73.95,73.75,73.88,19000.0,55.264,55.3464,55.1967,55.294,19000.0
2012-08-01 10:50:00,73.89,73.95,73.75,73.88,31100.0,55.3015,55.3464,55.1967,55.294,31100.0
2012-08-01 11:00:00,73.89,73.92,73.76,73.87,22400.0,55.3015,55.3239,55.2042,55.2865,22400.0
2012-08-01 11:10:00,73.88,73.9,73.57,73.67,17700.0,55.294,55.3089,55.062,55.1368,17700.0
2012-08-01 11:20:00,73.67,73.69,73.57,73.63,46700.0,55.1368,55.1518,55.062,55.1069,46700.0
2012-08-01 11:30:00,73.61,73.75,73.59,73.75,22300.0,55.0919,55.1967,55.0769,55.1967,22300.0
2012-08-01 11:40:00,73.75,73.91,73.75,73.91,23100.0,55.1967,55.3164,55.1967,55.3164,23100.0
2012-08-01 11:50:00,73.92,74.01,73.89,74.01,19900.0,55.3239,55.3913,55.3015,55.3913,19900.0
2012-08-01 12:00:00,74.01,74.03,73.95,73.96,17300.0,55.3913,55.4062,55.3464,55.3539,17300.0
2012-08-01 12:10:00,73.98,73.99,73.87,73.92,16900.0,55.3688,55.3763,55.2865,55.3239,16900.0
2012-08-01 12:20:00,73.93,73.97,73.85,73.89,18000.0,55.3314,55.3613,55.2715,55.3015,18000.0
2012-08-01 12:30:00,73.9,74.01,73.82,73.87,30700.0,55.3089,55.3913,55.2491,55.2865,30700.0
2012-08-01 12:40:00,73.88,73.9,73.84,73.86,20500.0,55.294,55.3089,55.264,55.279,20500.0
2012-08-01 12:50:00,73.85,73.87,73.79,73.82,17100.0,55.2715,55.2865,55.2266,55.2491,17100.0
2012-08-01 13:00:00,73.82,74.02,73.82,73.98,30100.0,55.2491,55.3988,55.2491,55.3688,30100.0
2012-08-01 13:10:00,73.99,74.0,73.84,73.86,31400.0,55.3763,55.3838,55.264,55.279,31400.0
2012-08-01 13:20:00,73.86,73.88,73.71,73.73,23800.0,55.279,55.294,55.1667,55.1817,23800.0
2012-08-01 13:30:00,73.72,73.77,73.65,73.74,19200.0,55.1742,55.2117,55.1218,55.1892,19200.0
2012-08-01 13:40:00,73.74,73.91,73.72,73.81,17200.0,55.1892,55.3164,55.1742,55.2416,17200.0
2012-08-01 13:50:00,73.77,73.8,73.56,73.56,24100.0,55.2117,55.2341,55.0545,55.0545,24100.0
2012-08-01 14:00:00,73.57,73.72,73.54,73.67,23800.0,55.062,55.1742,55.0395,55.1368,23800.0
2012-08-01 14:10:00,73.66,73.69,73.22,73.31,55900.0,55.1293,55.1518,54.8,54.8674,55900.0
2012-08-01 14:20:00,73.29,73.6,73.27,73.6,43600.0,54.8524,55.0844,54.8374,55.0844,43600.0
2012-08-01 14:30:00,73.6,73.6,73.39,73.43,33500.0,55.0844,55.0844,54.9272,54.9572,33500.0
2012-08-01 14:40:00,73.44,73.52,73.28,73.34,28500.0,54.9647,55.0245,54.8449,54.8898,28500.0
2012-08-01 14:50:00,73.33,73.44,73.23,73.44,28200.0,54.8823,54.9647,54.8075,54.9647,28200.0
2012-08-01 15:00:00,73.42,73.51,73.31,73.48,32200.0,54.9497,55.0171,54.8674,54.9946,32200.0
2012-08-01 15:10:00,73.49,73.52,73.35,73.4,29800.0,55.0021,55.0245,54.8973,54.9347,29800.0
2012-08-01 15:20:00,73.39,73.67,73.35,73.61,39100.0,54.9272,55.1368,54.8973,55.0919,39100.0
2012-08-01 15:30:00,73.62,73.65,73.45,73.55,58700.0,55.0994,55.1218,54.9722,55.047,58700.0
2012-08-01 15:40:00,73.55,73.59,73.45,73.45,62200.0,55.047,55.0769,54.9722,54.9722,62200.0
2012-08-01 15:50:00,73.46,73.52,73.26,73.3,94200.0,54.9796,55.0245,54.83,54.8599,94200.0
2012-08-02 09:30:00,73.03,73.11,72.38,72.61,76500.0,54.6578,54.7177,54.1713,54.3435,76500.0
2012-08-02 09:40:00,72.61,73.0,72.6,72.9,57800.0,54.3435,54.6354,54.336,54.5605,57800.0
2012-08-02 09:50:00,72.87,73.23,72.79,73.13,36300.0,54.5381,54.8075,54.4782,54.7327,36300.0
2012-08-02 10:00:00,73.12,73.44,72.98,73.34,26700.0,54.7252,54.9647,54.6204,54.8898,26700.0
2012-08-02 10:10:00,73.34,73.35,73.0,73.06,25400.0,54.8898,54.8973,54.6354,54.6803,25400.0
2012-08-02 10:20:00,73.07,73.28,73.04,73.23,22100.0,54.6878,54.8449,54.6653,54.8075,22100.0
2012-08-02 10:30:00,73.2,73.24,72.83,72.87,20300.0,54.785,54.815,54.5081,54.5381,20300.0
2012-08-02 10:40:00,72.86,73.0,72.8,72.99,29100.0,54.5306,54.6354,54.4857,54.6279,29100.0
2012-08-02 10:50:00,73.01,73.02,72.56,72.71,49300.0,54.6428,54.6503,54.3061,54.4183,49300.0
2012-08-02 11:00:00,72.71,72.76,72.61,72.61,36200.0,54.4183,54.4557,54.3435,54.3435,36200.0
2012-08-02 11:10:00,72.62,72.74,72.56,72.7,37100.0,54.351,54.4408,54.3061,54.4108,37100.0
2012-08-02 11:20:00,72.69,72.88,72.6,72.84,43500.0,54.4033,54.5455,54.336,54.5156,43500.0
2012-08-02 11:30:00,72.84,72.85,72.61,72.64,44500.0,54.5156,54.5231,54.3435,54.3659,44500.0
2012-08-02 11:40:00,72.62,72.74,72.57,72.63,31900.0,54.351,54.4408,54.3135,54.3584,31900.0
2012-08-02 11:50:00,72.65,72.76,72.56,72.75,28900.0,54.3734,54.4557,54.3061,54.4483,28900.0
2012-08-02 12:00:00,72.75,72.79,72.66,72.7,19700.0,54.4483,54.4782,54.3809,54.4108,19700.0
2012-08-02 12:10:00,72.7,72.74,72.66,72.74,22500.0,54.4108,54.4408,54.3809,54.4408,22500.0
2012-08-02 12:20:00,72.74,72.76,72.63,72.65,21800.0,54.4408,54.4557,54.3584,54.3734,21800.0
2012-08-02 12:30:00,72.64,72.64,72.38,72.61,40300.0,54.3659,54.3659,54.1713,54.3435,40300.0
2012-08-02 12:40:00,72.6,72.64,72.56,72.61,22800.0,54.336,54.3659,54.3061,54.3435,22800.0
2012-08-02 12:50:00,72.61,72.74,72.54,72.68,25600.0,54.3435,54.4408,54.2911,54.3959,25600.0
2012-08-02 13:00:00,72.67,72.72,72.63,72.72,15900.0,54.3884,54.4258,54.3584,54.4258,15900.0
2012-08-02 13:10:00,72.76,72.81,72.68,72.69,34000.0,54.4557,54.4932,54.3959,54.4033,34000.0
2012-08-02 13:20:00,72.69,72.78,72.67,72.77,20100.0,54.4033,54.4707,54.3884,54.4632,20100.0
2012-08-02 13:30:00,72.77,72.85,72.67,72.7,33300.0,54.4632,54.5231,54.3884,54.4108,33300.0
2012-08-02 13:40:00,72.72,72.92,72.7,72.83,43700.0,54.4258,54.5755,54.4108,54.5081,43700.0
2012-08-02 13:50:00,72.83,72.94,72.8,72.81,26400.0,54.5081,54.5905,54.4857,54.4932,26400.0
2012-08-02 14:00:00,72.8,72.81,72.7,72.76,28900.0,54.4857,54.4932,54.4108,54.4557,28900.0
2012-08-02 14:10:00,72.75,72.78,72.7,72.75,29400.0,54.4483,54.4707,54.4108,54.4483,29400.0
2012-08-02 14:20:00,72.75,72.92,72.74,72.87,38500.0,54.4483,54.5755,54.4408,54.5381,38500.0
2012-08-02 14:30:00,72.87,73.11,72.84,73.05,44900.0,54.5381,54.7177,54.5156,54.6728,44900.0
2012-08-02 14:40:00,73.04,73.06,72.87,72.91,22300.0,54.6653,54.6803,54.5381,54.568,22300.0
2012-08-02 14:50:00,72.96,72.99,72.83,72.97,29300.0,54.6054,54.6279,54.5081,54.6129,29300.0
2012-08-02 15:00:00,72.96,73.15,72.95,73.06,33200.0,54.6054,54.7476,54.5979,54.6803,33200.0
2012-08-02 15:10:00,73.06,73.18,73.03,73.18,44700.0,54.6803,54.7701,54.6578,54.7701,44700.0
2012-08-02 15:20:00,73.17,73.31,73.17,73.21,52700.0,54.7626,54.8674,54.7626,54.7925,52700.0
2012-08-02 15:30:00,73.2,73.37,73.15,73.32,57500.0,54.785,54.9123,54.7476,54.8749,57500.0
2012-08-02 15:40:00,73.32,73.41,73.21,73.25,64500.0,54.8749,54.9422,54.7925,54.8225,64500.0
2012-08-02 15:50:00,73.27,73.43,73.25,73.39,142400.0,54.8374,54.9572,54.8225,54.9272,142400.0
2012-08-03 09:30:00,74.32,74.69,74.25,74.5,62900.0,55.6233,55.9002,55.5709,55.758,62900.0
2012-08-03 09:40:00,74.46,74.8,74.35,74.73,58700.0,55.7281,55.9825,55.6457,55.9301,58700.0
2012-08-03 09:50:00,74.74,74.89,74.7,74.78,66800.0,55.9376,56.0499,55.9077,55.9676,66800.0
2012-08-03 10:00:00,74.79,75.05,74.79,75.01,66100.0,55.975,56.1696,55.975,56.1397,66100.0
2012-08-03 10:10:00,75.04,75.04,74.92,74.94,34000.0,56.1622,56.1622,56.0723,56.0873,34000.0
2012-08-03 10:20:00,74.97,75.04,74.94,74.96,29000.0,56.1098,56.1622,56.0873,56.1023,29000.0
2012-08-03 10:30:00,74.99,74.99,74.84,74.84,20600.0,56.1247,56.1247,56.0125,56.0125,20600.0
2012-08-03 10:40:00,74.86,74.96,74.84,74.87,22500.0,56.0274,56.1023,56.0125,56.0349,22500.0
2012-08-03 10:50:00,74.87,75.0,74.8,74.97,25700.0,56.0349,56.1322,55.9825,56.1098,25700.0
2012-08-03 11:00:00,74.99,75.0,74.92,74.98,22900.0,56.1247,56.1322,56.0723,56.1173,22900.0
2012-08-03 11:10:00,74.98,75.1,74.93,74.95,35900.0,56.1173,56.2071,56.0798,56.0948,35900.0
2012-08-03 11:20:00,74.95,75.11,74.9,75.04,33400.0,56.0948,56.2145,56.0574,56.1622,33400.0
2012-08-03 11:30:00,75.05,75.08,74.99,74.99,19000.0,56.1696,56.1921,56.1247,56.1247,19000.0
2012-08-03 11:40:00,74.99,75.02,74.92,74.99,23000.0,56.1247,56.1472,56.0723,56.1247,23000.0
2012-08-03 11:50:00,74.98,75.1,74.97,75.09,25800.0,56.1173,56.2071,56.1098,56.1996,25800.0
2012-08-03 12:00:00,75.1,75.21,75.08,75.09,27000.0,56.2071,56.2894,56.1921,56.1996,27000.0
2012-08-03 12:10:00,75.1,75.13,75.02,75.08,27700.0,56.2071,56.2295,56.1472,56.1921,27700.0
2012-08-03 12:20:00,75.09,75.17,75.07,75.15,20100.0,56.1996,56.2595,56.1846,56.2445,20100.0
2012-08-03 12:30:00,75.14,75.16,75.07,75.1,26200.0,56.237,56.252,56.1846,56.2071,26200.0
2012-08-03 12:40:00,75.1,75.11,74.96,74.96,16200.0,56.2071,56.2145,56.1023,56.1023,16200.0
2012-08-03 12:50:00,74.96,75.02,74.94,74.94,27600.0,56.1023,56.1472,56.0873,56.0873,27600.0
2012-08-03 13:00:00,74.94,74.94,74.88,74.9,24800.0,56.0873,56.0873,56.0424,56.0574,24800.0
2012-08-03 13:10:00,74.89,75.04,74.88,74.99,22600.0,56.0499,56.1622,56.0424,56.1247,22600.0
2012-08-03 13:20:00,75.0,75.0,74.94,74.96,18400.0,56.1322,56.1322,56.0873,56.1023,18400.0
2012-08-03 13:30:00,74.97,74.97,74.9,74.95,15300.0,56.1098,56.1098,56.0574,56.0948,15300.0
2012-08-03 13:40:00,74.96,74.98,74.91,74.95,11600.0,56.1023,56.1173,56.0649,56.0948,11600.0
2012-08-03 13:50:00,74.94,74.97,74.89,74.89,22900.0,56.0873,56.1098,56.0499,56.0499,22900.0
2012-08-03 14:00:00,74.9,75.0,74.9,74.95,21000.0,56.0574,56.1322,56.0574,56.0948,21000.0
2012-08-03 14:10:00,74.95,75.0,74.95,74.99,16600.0,56.0948,56.1322,56.0948,56.1247,16600.0
2012-08-03 14:20:00,74.99,75.07,74.97,75.03,45100.0,56.1247,56.1846,56.1098,56.1547,45100.0
2012-08-03 14:30:00,75.02,75.11,75.01,75.04,26700.0,56.1472,56.2145,56.1397,56.1622,26700.0
2012-08-03 14:40:00,75.05,75.1,75.04,75.07,20500.0,56.1696,56.2071,56.1622,56.1846,20500.0
2012-08-03 14:50:00,75.09,75.1,75.04,75.05,19400.0,56.1996,56.2071,56.1622,56.1696,19400.0
2012-08-03 15:00:00,75.05,75.12,75.04,75.05,28700.0,56.1696,56.222,56.1622,56.1696,28700.0
2012-08-03 15:10:00,75.05,75.07,75.0,75.03,20600.0,56.1696,56.1846,56.1322,56.1547,20600.0
2012-08-03 15:20:00,75.03,75.04,74.9,74.91,35400.0,56.1547,56.1622,56.0574,56.0649,35400.0
2012-08-03 15:30:00,74.91,74.92,74.76,74.86,71300.0,56.0649,56.0723,55.9526,56.0274,71300.0
2012-08-03 15:40:00,74.87,74.95,74.75,74.94,104600.0,56.0349,56.0948,55.9451,56.0873,104600.0
2012-08-03 15:50:00,74.94,74.95,74.75,74.91,125100.0,56.0873,56.0948,55.9451,56.0649,125100.0
2012-08-06 09:30:00,74.97,75.19,74.83,75.0,52900.0,56.1098,56.2744,56.005,56.1322,52900.0
2012-08-06 09:40:00,75.03,75.11,74.96,75.03,28900.0,56.1547,56.2145,56.1023,56.1547,28900.0
2012-08-06 09:50:00,75.06,75.17,74.85,74.87,45000.0,56.1771,56.2595,56.02,56.0349,45000.0
2012-08-06 10:00:00,74.88,75.0,74.78,74.95,30200.0,56.0424,56.1322,55.9676,56.0948,30200.0
2012-08-06 10:10:00,74.96,75.02,74.91,75.02,35800.0,56.1023,56.1472,56.0649,56.1472,35800.0
2012-08-06 10:20:00,75.01,75.03,74.91,74.97,21000.0,56.1397,56.1547,56.0649,56.1098,21000.0
2012-08-06 10:30:00,74.98,75.09,74.87,74.87,32200.0,56.1173,56.1996,56.0349,56.0349,32200.0
2012-08-06 10:40:00,74.86,74.99,74.73,74.85,49200.0,56.0274,56.1247,55.9301,56.02,49200.0
2012-08-06 10:50:00,74.85,74.95,74.83,74.91,34300.0,56.02,56.0948,56.005,56.0649,34300.0
2012-08-06 11:00:00,74.91,75.07,74.9,74.98,20800.0,56.0649,56.1846,56.0574,56.1173,20800.0
2012-08-06 11:10:00,74.99,75.01,74.91,74.97,21600.0,56.1247,56.1397,56.0649,56.1098,21600.0
2012-08-06 11:20:00,74.93,75.0,74.78,74.78,25700.0,56.0798,56.1322,55.9676,55.9676,25700.0
2012-08-06 11:30:00,74.78,74.9,74.76,74.85,18700.0,55.9676,56.0574,55.9526,56.02,18700.0
2012-08-06 11:40:00,74.83,74.86,74.77,74.85,22100.0,56.005,56.0274,55.9601,56.02,22100.0
2012-08-06 11:50:00,74.85,74.89,74.82,74.86,12400.0,56.02,56.0499,55.9975,56.0274,12400.0
2012-08-06 12:00:00,74.85,74.89,74.79,74.84,16600.0,56.02,56.0499,55.975,56.0125,16600.0
2012-08-06 12:10:00,74.84,74.86,74.76,74.79,24800.0,56.0125,56.0274,55.9526,55.975,24800.0
2012-08-06 12:20:00,74.8,74.83,74.75,74.77,17800.0,55.9825,56.005,55.9451,55.9601,17800.0
2012-08-06 12:30:00,74.77,74.82,74.75,74.81,33800.0,55.9601,55.9975,55.9451,55.99,33800.0
2012-08-06 12:40:00,74.79,74.87,74.77,74.84,23600.0,55.975,56.0349,55.9601,56.0125,23600.0
2012-08-06 12:50:00,74.85,74.94,74.83,74.85,11600.0,56.02,56.0873,56.005,56.02,11600.0
2012-08-06 13:00:00,74.85,74.88,74.83,74.87,8400.0,56.02,56.0424,56.005,56.0349,8400.0
2012-08-06 13:10:00,74.88,74.9,74.86,74.89,9000.0,56.0424,56.0574,56.0274,56.0499,9000.0
2012-08-06 13:20:00,74.88,74.9,74.83,74.86,10100.0,56.0424,56.0574,56.005,56.0274,10100.0
2012-08-06 13:30:00,74.83,74.86,74.75,74.79,18900.0,56.005,56.0274,55.9451,55.975,18900.0
2012-08-06 13:40:00,74.78,74.85,74.76,74.8,19600.0,55.9676,56.02,55.9526,55.9825,19600.0
2012-08-06 13:50:00,74.79,74.85,74.74,74.82,14500.0,55.975,56.02,55.9376,55.9975,14500.0
2012-08-06 14:00:00,74.81,74.88,74.79,74.85,24100.0,55.99,56.0424,55.975,56.02,24100.0
2012-08-06 14:10:00,74.85,74.88,74.68,74.76,71600.0,56.02,56.0424,55.8927,55.9526,71600.0
2012-08-06 14:20:00,74.77,74.8,74.71,74.78,15400.0,55.9601,55.9825,55.9152,55.9676,15400.0
2012-08-06 14:30:00,74.76,74.84,74.76,74.82,16800.0,55.9526,56.0125,55.9526,55.9975,16800.0
2012-08-06 14:40:00,74.83,74.84,74.79,74.82,14800.0,56.005,56.0125,55.975,55.9975,14800.0
2012-08-06 14:50:00,74.82,74.87,74.79,74.87,15000.0,55.9975,56.0349,55.975,56.0349,15000.0
2012-08-06 15:00:00,74.87,74.9,74.81,74.88,29900.0,56.0349,56.0574,55.99,56.0424,29900.0
2012-08-06 15:10:00,74.85,74.88,74.76,74.77,33500.0,56.02,56.0424,55.9526,55.9601,33500.0
2012-08-06 15:20:00,74.77,74.88,74.76,74.88,36000.0,55.9601,56.0424,55.9526,56.0424,36000.0
2012-08-06 15:30:00,74.88,74.9,74.81,74.86,53200.0,56.0424,56.0574,55.99,56.0274,53200.0
2012-08-06 15:40:00,74.86,74.89,74.74,74.81,67700.0,56.0274,56.0499,55.9376,55.99,67700.0
2012-08-06 15:50:00,74.83,74.85,74.68,74.71,144100.0,56.005,56.02,55.8927,55.9152,144100.0
2012-08-07 09:30:00,74.83,75.0,74.75,74.87,34000.0,56.005,56.1322,55.9451,56.0349,34000.0
2012-08-07 09:40:00,74.87,75.0,74.85,74.96,29000.0,56.0349,56.1322,56.02,56.1023,29000.0
2012-08-07 09:50:00,74.99,75.05,74.94,75.05,45300.0,56.1247,56.1696,56.0873,56.1696,45300.0
2012-08-07 10:00:00,75.08,75.15,75.0,75.14,31400.0,56.1921,56.2445,56.1322,56.237,31400.0
2012-08-07 10:10:00,75.16,75.21,75.05,75.13,30700.0,56.252,56.2894,56.1696,56.2295,30700.0
2012-08-07 10:20:00,75.15,75.17,75.08,75.15,15100.0,56.2445,56.2595,56.1921,56.2445,15100.0
2012-08-07 10:30:00,75.14,75.24,75.13,75.23,46700.0,56.237,56.3118,56.2295,56.3044,46700.0
2012-08-07 10:40:00,75.24,75.34,75.21,75.22,35300.0,56.3118,56.3867,56.2894,56.2969,35300.0
2012-08-07 10:50:00,75.23,75.3,75.18,75.29,19400.0,56.3044,56.3567,56.2669,56.3493,19400.0
2012-08-07 11:00:00,75.29,75.3,75.08,75.1,25500.0,56.3493,56.3567,56.1921,56.2071,25500.0
2012-08-07 11:10:00,75.13,75.22,75.09,75.2,37600.0,56.2295,56.2969,56.1996,56.2819,37600.0
2012-08-07 11:20:00,75.2,75.32,75.17,75.29,45200.0,56.2819,56.3717,56.2595,56.3493,45200.0
2012-08-07 11:30:00,75.3,75.36,75.21,75.24,34800.0,56.3567,56.4017,56.2894,56.3118,34800.0
2012-08-07 11:40:00,75.28,75.44,75.27,75.4,36600.0,56.3418,56.4615,56.3343,56.4316,36600.0
2012-08-07 11:50:00,75.39,75.43,75.31,75.31,20600.0,56.4241,56.454,56.3642,56.3642,20600.0
2012-08-07 12:00:00,75.31,75.38,75.31,75.34,31500.0,56.3642,56.4166,56.3642,56.3867,31500.0
2012-08-07 12:10:00,75.36,75.4,75.33,75.39,29400.0,56.4017,56.4316,56.3792,56.4241,29400.0
2012-08-07 12:20:00,75.36,75.37,75.28,75.28,17100.0,56.4017,56.4091,56.3418,56.3418,17100.0
2012-08-07 12:30:00,75.29,75.35,75.24,75.3,32700.0,56.3493,56.3942,56.3118,56.3567,32700.0
2012-08-07 12:40:00,75.31,75.34,75.28,75.28,23200.0,56.3642,56.3867,56.3418,56.3418,23200.0
2012-08-07 12:50:00,75.29,75.29,75.2,75.25,25200.0,56.3493,56.3493,56.2819,56.3193,25200.0
2012-08-07 13:00:00,75.26,75.29,75.22,75.28,22700.0,56.3268,56.3493,56.2969,56.3418,22700.0
2012-08-07 13:10:00,75.3,75.31,75.25,75.25,26700.0,56.3567,56.3642,56.3193,56.3193,26700.0
2012-08-07 13:20:00,75.27,75.27,75.18,75.19,16000.0,56.3343,56.3343,56.2669,56.2744,16000.0
2012-08-07 13:30:00,75.21,75.22,75.15,75.16,20400.0,56.2894,56.2969,56.2445,56.252,20400.0
2012-08-07 13:40:00,75.15,75.16,75.12,75.16,37100.0,56.2445,56.252,56.222,56.252,37100.0
2012-08-07 13:50:00,75.16,75.2,75.14,75.2,33800.0,56.252,56.2819,56.237,56.2819,33800.0
2012-08-07 14:00:00,75.18,75.27,75.17,75.25,36100.0,56.2669,56.3343,56.2595,56.3193,36100.0
2012-08-07 14:10:00,75.25,75.26,75.18,75.2,42800.0,56.3193,56.3268,56.2669,56.2819,42800.0
2012-08-07 14:20:00,75.2,75.28,75.19,75.25,30800.0,56.2819,56.3418,56.2744,56.3193,30800.0
2012-08-07 14:30:00,75.25,75.28,75.23,75.25,31400.0,56.3193,56.3418,56.3044,56.3193,31400.0
2012-08-07 14:40:00,75.25,75.27,75.21,75.25,31000.0,56.3193,56.3343,56.2894,56.3193,31000.0
2012-08-07 14:50:00,75.24,75.26,75.18,75.19,28600.0,56.3118,56.3268,56.2669,56.2744,28600.0
2012-08-07 15:00:00,75.19,75.2,75.08,75.09,35900.0,56.2744,56.2819,56.1921,56.1996,35900.0
2012-08-07 15:10:00,75.09,75.16,75.05,75.14,42800.0,56.1996,56.252,56.1696,56.237,42800.0
2012-08-07 15:20:00,75.14,75.17,75.12,75.15,48300.0,56.237,56.2595,56.222,56.2445,48300.0
2012-08-07 15:30:00,75.15,75.17,75.13,75.15,60300.0,56.2445,56.2595,56.2295,56.2445,60300.0
2012-08-07 15:40:00,75.14,75.19,75.04,75.05,62700.0,56.237,56.2744,56.1622,56.1696,62700.0
2012-08-07 15:50:00,75.05,75.09,74.87,74.94,94800.0,56.1696,56.1996,56.0349,56.0873,94800.0
2012-08-08 09:30:00,74.7,75.36,74.66,75.22,60700.0,55.9077,56.4017,55.8778,56.2969,60700.0
2012-08-08 09:40:00,75.21,75.33,75.02,75.12,63500.0,56.2894,56.3792,56.1472,56.222,63500.0
2012-08-08 09:50:00,75.14,75.18,74.97,75.13,34200.0,56.237,56.2669,56.1098,56.2295,34200.0
2012-08-08 10:00:00,75.14,75.22,74.98,75.16,43200.0,56.237,56.2969,56.1173,56.252,43200.0
2012-08-08 10:10:00,75.16,75.21,75.08,75.16,27500.0,56.252,56.2894,56.1921,56.252,27500.0
2012-08-08 10:20:00,75.16,75.19,75.06,75.15,15400.0,56.252,56.2744,56.1771,56.2445,15400.0
2012-08-08 10:30:00,75.19,75.19,75.01,75.05,23900.0,56.2744,56.2744,56.1397,56.1696,23900.0
2012-08-08 10:40:00,75.05,75.05,74.84,74.97,32500.0,56.1696,56.1696,56.0125,56.1098,32500.0
2012-08-08 10:50:00,74.97,74.99,74.88,74.88,16600.0,56.1098,56.1247,56.0424,56.0424,16600.0
2012-08-08 11:00:00,74.88,74.88,74.74,74.74,18800.0,56.0424,56.0424,55.9376,55.9376,18800.0
2012-08-08 11:10:00,74.75,74.94,74.75,74.93,39100.0,55.9451,56.0873,55.9451,56.0798,39100.0
2012-08-08 11:20:00,74.94,74.94,74.88,74.92,23000.0,56.0873,56.0873,56.0424,56.0723,23000.0
2012-08-08 11:30:00,74.9,74.94,74.88,74.92,26100.0,56.0574,56.0873,56.0424,56.0723,26100.0
2012-08-08 11:40:00,74.91,74.95,74.83,74.83,34200.0,56.0649,56.0948,56.005,56.005,34200.0
2012-08-08 11:50:00,74.83,74.94,74.83,74.89,22600.0,56.005,56.0873,56.005,56.0499,22600.0
2012-08-08 12:00:00,74.89,74.95,74.86,74.92,15900.0,56.0499,56.0948,56.0274,56.0723,15900.0
2012-08-08 12:10:00,74.92,74.95,74.88,74.91,22700.0,56.0723,56.0948,56.0424,56.0649,22700.0
2012-08-08 12:20:00,74.92,74.93,74.85,74.88,21600.0,56.0723,56.0798,56.02,56.0424,21600.0
2012-08-08 12:30:00,74.88,74.91,74.85,74.9,18200.0,56.0424,56.0649,56.02,56.0574,18200.0
2012-08-08 12:40:00,74.89,74.89,74.76,74.76,21700.0,56.0499,56.0499,55.9526,55.9526,21700.0
2012-08-08 12:50:00,74.75,74.75,74.63,74.75,24500.0,55.9451,55.9451,55.8553,55.9451,24500.0
2012-08-08 13:00:00,74.73,74.89,74.73,74.85,25600.0,55.9301,56.0499,55.9301,56.02,25600.0
2012-08-08 13:10:00,74.84,74.91,74.8,74.87,22100.0,56.0125,56.0649,55.9825,56.0349,22100.0
2012-08-08 13:20:00,74.86,74.91,74.82,74.85,10200.0,56.0274,56.0649,55.9975,56.02,10200.0
2012-08-08 13:30:00,74.85,74.91,74.82,74.88,26600.0,56.02,56.0649,55.9975,56.0424,26600.0
2012-08-08 13:40:00,74.87,74.89,74.79,74.86,12300.0,56.0349,56.0499,55.975,56.0274,12300.0
2012-08-08 13:50:00,74.86,74.9,74.77,74.78,17000.0,56.0274,56.0574,55.9601,55.9676,17000.0
2012-08-08 14:00:00,74.76,74.79,74.65,74.65,30200.0,55.9526,55.975,55.8703,55.8703,30200.0
2012-08-08 14:10:00,74.65,74.71,74.59,74.61,21300.0,55.8703,55.9152,55.8254,55.8403,21300.0
2012-08-08 14:20:00,74.59,74.73,74.59,74.7,29900.0,55.8254,55.9301,55.8254,55.9077,29900.0
2012-08-08 14:30:00,74.7,74.71,74.67,74.67,31000.0,55.9077,55.9152,55.8852,55.8852,31000.0
2012-08-08 14:40:00,74.67,74.73,74.62,74.62,24000.0,55.8852,55.9301,55.8478,55.8478,24000.0
2012-08-08 14:50:00,74.62,74.7,74.59,74.66,19400.0,55.8478,55.9077,55.8254,55.8778,19400.0
2012-08-08 15:00:00,74.67,74.71,74.65,74.67,33600.0,55.8852,55.9152,55.8703,55.8852,33600.0
2012-08-08 15:10:00,74.67,74.77,74.67,74.71,38400.0,55.8852,55.9601,55.8852,55.9152,38400.0
2012-08-08 15:20:00,74.73,74.77,74.69,74.72,34100.0,55.9301,55.9601,55.9002,55.9227,34100.0
2012-08-08 15:30:00,74.72,74.79,74.7,74.71,40100.0,55.9227,55.975,55.9077,55.9152,40100.0
2012-08-08 15:40:00,74.71,74.83,74.69,74.8,46000.0,55.9152,56.005,55.9002,55.9825,46000.0
2012-08-08 15:50:00,74.79,74.81,74.74,74.8,68500.0,55.975,55.99,55.9376,55.9825,68500.0
2012-08-09 09:30:00,73.83,73.92,73.39,73.5,97900.0,55.6315,55.6993,55.2999,55.3828,97900.0
2012-08-09 09:40:00,73.48,73.93,73.46,73.87,54000.0,55.3678,55.7068,55.3527,55.6616,54000.0
2012-08-09 09:50:00,73.87,73.92,73.65,73.69,42900.0,55.6616,55.6993,55.4959,55.526,42900.0
2012-08-09 10:00:00,73.69,73.75,73.64,73.69,50900.0,55.526,55.5712,55.4883,55.526,50900.0
2012-08-09 10:10:00,73.7,73.76,73.65,73.72,58600.0,55.5335,55.5787,55.4959,55.5486,58600.0
2012-08-09 10:20:00,73.7,73.78,73.64,73.66,20900.0,55.5335,55.5938,55.4883,55.5034,20900.0
2012-08-09 10:30:00,73.65,73.84,73.65,73.79,17100.0,55.4959,55.639,55.4959,55.6013,17100.0
2012-08-09 10:40:00,73.78,73.85,73.78,73.8,19800.0,55.5938,55.6466,55.5938,55.6089,19800.0
2012-08-09 10:50:00,73.79,73.85,73.68,73.69,17500.0,55.6013,55.6466,55.5185,55.526,17500.0
2012-08-09 11:00:00,73.7,73.75,73.64,73.68,20700.0,55.5335,55.5712,55.4883,55.5185,20700.0
2012-08-09 11:10:00,73.67,73.71,73.62,73.67,32900.0,55.5109,55.5411,55.4732,55.5109,32900.0
2012-08-09 11:20:00,73.67,73.69,73.54,73.6,39100.0,55.5109,55.526,55.413,55.4582,39100.0
2012-08-09 11:30:00,73.6,73.68,73.56,73.61,19300.0,55.4582,55.5185,55.428,55.4657,19300.0
2012-08-09 11:40:00,73.62,73.62,73.39,73.4,45300.0,55.4732,55.4732,55.2999,55.3075,45300.0
2012-08-09 11:50:00,73.39,73.5,73.35,73.49,17700.0,55.2999,55.3828,55.2698,55.3753,17700.0
2012-08-09 12:00:00,73.49,73.54,73.42,73.53,21000.0,55.3753,55.413,55.3225,55.4054,21000.0
2012-08-09 12:10:00,73.51,73.56,73.5,73.53,18600.0,55.3904,55.428,55.3828,55.4054,18600.0
2012-08-09 12:20:00,73.53,73.76,73.45,73.66,97200.0,55.4054,55.5787,55.3451,55.5034,97200.0
2012-08-09 12:30:00,73.65,73.67,73.54,73.63,41700.0,55.4959,55.5109,55.413,55.4808,41700.0
2012-08-09 12:40:00,73.63,73.74,73.63,73.74,12300.0,55.4808,55.5637,55.4808,55.5637,12300.0
2012-08-09 12:50:00,73.73,73.84,73.72,73.79,12200.0,55.5561,55.639,55.5486,55.6013,12200.0
2012-08-09 13:00:00,73.8,73.83,73.68,73.73,44500.0,55.6089,55.6315,55.5185,55.5561,44500.0
2012-08-09 13:10:00,73.73,73.74,73.63,73.67,14900.0,55.5561,55.5637,55.4808,55.5109,14900.0
2012-08-09 13:20:00,73.69,73.72,73.63,73.68,10600.0,55.526,55.5486,55.4808,55.5185,10600.0
2012-08-09 13:30:00,73.7,73.71,73.61,73.68,13500.0,55.5335,55.5411,55.4657,55.5185,13500.0
2012-08-09 13:40:00,73.67,73.7,73.6,73.6,27200.0,55.5109,55.5335,55.4582,55.4582,27200.0
2012-08-09 13:50:00,73.59,73.61,73.56,73.59,22900.0,55.4506,55.4657,55.428,55.4506,22900.0
2012-08-09 14:00:00,73.6,73.68,73.58,73.68,19700.0,55.4582,55.5185,55.4431,55.5185,19700.0
2012-08-09 14:10:00,73.68,73.71,73.66,73.68,18300.0,55.5185,55.5411,55.5034,55.5185,18300.0
2012-08-09 14:20:00,73.68,73.71,73.62,73.64,20500.0,55.5185,55.5411,55.4732,55.4883,20500.0
2012-08-09 14:30:00,73.64,73.82,73.64,73.74,21300.0,55.4883,55.6239,55.4883,55.5637,21300.0
2012-08-09 14:40:00,73.75,73.76,73.7,73.75,24100.0,55.5712,55.5787,55.5335,55.5712,24100.0
2012-08-09 14:50:00,73.75,73.81,73.75,73.8,27600.0,55.5712,55.6164,55.5712,55.6089,27600.0
2012-08-09 15:00:00,73.81,73.81,73.69,73.7,32800.0,55.6164,55.6164,55.526,55.5335,32800.0
2012-08-09 15:10:00,73.71,73.82,73.71,73.76,30200.0,55.5411,55.6239,55.5411,55.5787,30200.0
2012-08-09 15:20:00,73.77,73.81,73.74,73.74,43000.0,55.5863,55.6164,55.5637,55.5637,43000.0
2012-08-09 15:30:00,73.74,73.8,73.69,73.71,58800.0,55.5637,55.6089,55.526,55.5411,58800.0
2012-08-09 15:40:00,73.71,73.75,73.63,73.71,68900.0,55.5411,55.5712,55.4808,55.5411,68900.0
2012-08-09 15:50:00,73.71,73.72,73.63,73.69,93800.0,55.5411,55.5486,55.4808,55.526,93800.0
2012-08-10 09:30:00,73.57,73.57,73.21,73.47,39500.0,55.4356,55.4356,55.1643,55.3602,39500.0
2012-08-10 09:40:00,73.47,73.63,73.44,73.47,32500.0,55.3602,55.4808,55.3376,55.3602,32500.0
2012-08-10 09:50:00,73.45,73.54,73.32,73.53,36500.0,55.3451,55.413,55.2472,55.4054,36500.0
2012-08-10 10:00:00,73.54,73.72,73.54,73.63,51000.0,55.413,55.5486,55.413,55.4808,51000.0
2012-08-10 10:10:00,73.67,73.79,73.59,73.63,23100.0,55.5109,55.6013,55.4506,55.4808,23100.0
2012-08-10 10:20:00,73.62,73.71,73.59,73.66,20900.0,55.4732,55.5411,55.4506,55.5034,20900.0
2012-08-10 10:30:00,73.67,73.79,73.67,73.77,19400.0,55.5109,55.6013,55.5109,55.5863,19400.0
2012-08-10 10:40:00,73.78,73.78,73.7,73.7,13700.0,55.5938,55.5938,55.5335,55.5335,13700.0
2012-08-10 10:50:00,73.7,73.71,73.64,73.69,14200.0,55.5335,55.5411,55.4883,55.526,14200.0
2012-08-10 11:00:00,73.7,73.79,73.67,73.78,89400.0,55.5335,55.6013,55.5109,55.5938,89400.0
2012-08-10 11:10:00,73.78,73.85,73.78,73.81,22100.0,55.5938,55.6466,55.5938,55.6164,22100.0
2012-08-10 11:20:00,73.81,74.01,73.81,74.01,32000.0,55.6164,55.7671,55.6164,55.7671,32000.0
2012-08-10 11:30:00,73.98,73.98,73.88,73.94,32700.0,55.7445,55.7445,55.6692,55.7144,32700.0
2012-08-10 11:40:00,73.95,74.07,73.95,74.07,23400.0,55.7219,55.8123,55.7219,55.8123,23400.0
2012-08-10 11:50:00,74.05,74.13,74.05,74.09,43300.0,55.7973,55.8575,55.7973,55.8274,43300.0
2012-08-10 12:00:00,74.11,74.12,74.0,74.0,19900.0,55.8425,55.85,55.7596,55.7596,19900.0
2012-08-10 12:10:00,74.02,74.05,73.95,73.95,13400.0,55.7746,55.7973,55.7219,55.7219,13400.0
2012-08-10 12:20:00,73.95,74.09,73.95,74.09,16700.0,55.7219,55.8274,55.7219,55.8274,16700.0
2012-08-10 12:30:00,74.08,74.1,74.03,74.07,11100.0,55.8199,55.8349,55.7822,55.8123,11100.0
2012-08-10 12:40:00,74.07,74.12,74.06,74.07,16900.0,55.8123,55.85,55.8048,55.8123,16900.0
2012-08-10 12:50:00,74.07,74.18,74.07,74.18,16200.0,55.8123,55.8952,55.8123,55.8952,16200.0
2012-08-10 13:00:00,74.18,74.18,74.1,74.1,13700.0,55.8952,55.8952,55.8349,55.8349,13700.0
2012-08-10 13:10:00,74.1,74.12,74.05,74.12,13500.0,55.8349,55.85,55.7973,55.85,13500.0
2012-08-10 13:20:00,74.13,74.24,74.13,74.23,20700.0,55.8575,55.9404,55.8575,55.9329,20700.0
2012-08-10 13:30:00,74.23,74.27,74.18,74.25,21500.0,55.9329,55.963,55.8952,55.948,21500.0
2012-08-10 13:40:00,74.27,74.38,74.27,74.29,27600.0,55.963,56.0459,55.963,55.9781,27600.0
2012-08-10 13:50:00,74.29,74.31,74.27,74.28,13500.0,55.9781,55.9932,55.963,55.9706,13500.0
2012-08-10 14:00:00,74.26,74.32,74.25,74.28,24800.0,55.9555,56.0007,55.948,55.9706,24800.0
2012-08-10 14:10:00,74.28,74.29,74.19,74.2,11400.0,55.9706,55.9781,55.9027,55.9103,11400.0
2012-08-10 14:20:00,74.19,74.26,74.18,74.26,15100.0,55.9027,55.9555,55.8952,55.9555,15100.0
2012-08-10 14:30:00,74.27,74.29,74.22,74.29,19200.0,55.963,55.9781,55.9254,55.9781,19200.0
2012-08-10 14:40:00,74.29,74.31,74.15,74.19,21500.0,55.9781,55.9932,55.8726,55.9027,21500.0
2012-08-10 14:50:00,74.19,74.26,74.19,74.25,15300.0,55.9027,55.9555,55.9027,55.948,15300.0
2012-08-10 15:00:00,74.25,74.34,74.25,74.34,21200.0,55.948,56.0158,55.948,56.0158,21200.0
2012-08-10 15:10:00,74.35,74.47,74.34,74.44,50300.0,56.0233,56.1137,56.0158,56.0911,50300.0
2012-08-10 15:20:00,74.44,74.44,74.37,74.39,30500.0,56.0911,56.0911,56.0384,56.0534,30500.0
2012-08-10 15:30:00,74.39,74.41,74.34,74.39,45500.0,56.0534,56.0685,56.0158,56.0534,45500.0
2012-08-10 15:40:00,74.38,74.58,74.38,74.51,73000.0,56.0459,56.1966,56.0459,56.1439,73000.0
2012-08-10 15:50:00,74.51,74.58,74.5,74.51,117200.0,56.1439,56.1966,56.1363,56.1439,117200.0
2012-08-13 09:30:00,74.42,74.47,74.16,74.18,15900.0,56.0761,56.1137,55.8801,55.8952,15900.0
2012-08-13 09:40:00,74.18,74.36,74.15,74.31,16300.0,55.8952,56.0308,55.8726,55.9932,16300.0
2012-08-13 09:50:00,74.32,74.37,74.26,74.27,29700.0,56.0007,56.0384,55.9555,55.963,29700.0
2012-08-13 10:00:00,74.25,74.34,74.13,74.21,25200.0,55.948,56.0158,55.8575,55.9178,25200.0
2012-08-13 10:10:00,74.21,74.21,74.09,74.18,17300.0,55.9178,55.9178,55.8274,55.8952,17300.0
2012-08-13 10:20:00,74.17,74.23,74.07,74.21,30500.0,55.8877,55.9329,55.8123,55.9178,30500.0
2012-08-13 10:30:00,74.21,74.24,74.16,74.2,30800.0,55.9178,55.9404,55.8801,55.9103,30800.0
2012-08-13 10:40:00,74.19,74.23,74.14,74.2,15300.0,55.9027,55.9329,55.8651,55.9103,15300.0
2012-08-13 10:50:00,74.19,74.22,74.13,74.17,12600.0,55.9027,55.9254,55.8575,55.8877,12600.0
2012-08-13 11:00:00,74.18,74.23,73.91,73.96,31900.0,55.8952,55.9329,55.6918,55.7294,31900.0
2012-08-13 11:10:00,73.97,74.04,73.95,74.0,17000.0,55.737,55.7897,55.7219,55.7596,17000.0
2012-08-13 11:20:00,74.0,74.24,74.0,74.2,19700.0,55.7596,55.9404,55.7596,55.9103,19700.0
2012-08-13 11:30:00,74.2,74.24,74.16,74.24,15800.0,55.9103,55.9404,55.8801,55.9404,15800.0
2012-08-13 11:40:00,74.25,74.31,74.25,74.28,8300.0,55.948,55.9932,55.948,55.9706,8300.0
2012-08-13 11:50:00,74.27,74.32,74.24,74.24,9800.0,55.963,56.0007,55.9404,55.9404,9800.0
2012-08-13 12:00:00,74.23,74.27,74.04,74.04,16100.0,55.9329,55.963,55.7897,55.7897,16100.0
2012-08-13 12:10:00,74.03,74.19,74.03,74.16,6900.0,55.7822,55.9027,55.7822,55.8801,6900.0
2012-08-13 12:20:00,74.15,74.19,74.12,74.13,4600.0,55.8726,55.9027,55.85,55.8575,4600.0
2012-08-13 12:30:00,74.14,74.16,73.95,73.96,14800.0,55.8651,55.8801,55.7219,55.7294,14800.0
2012-08-13 12:40:00,73.95,73.98,73.91,73.97,19400.0,55.7219,55.7445,55.6918,55.737,19400.0
2012-08-13 12:50:00,73.98,74.09,73.98,74.09,9100.0,55.7445,55.8274,55.7445,55.8274,9100.0
2012-08-13 13:00:00,74.1,74.11,74.06,74.09,9000.0,55.8349,55.8425,55.8048,55.8274,9000.0
2012-08-13 13:10:00,74.1,74.1,74.06,74.08,5200.0,55.8349,55.8349,55.8048,55.8199,5200.0
2012-08-13 13:20:00,74.07,74.11,74.04,74.05,12200.0,55.8123,55.8425,55.7897,55.7973,12200.0
2012-08-13 13:30:00,74.05,74.06,73.98,74.03,10500.0,55.7973,55.8048,55.7445,55.7822,10500.0
2012-08-13 13:40:00,74.05,74.13,74.05,74.12,9200.0,55.7973,55.8575,55.7973,55.85,9200.0
2012-08-13 13:50:00,74.14,74.15,74.06,74.07,11700.0,55.8651,55.8726,55.8048,55.8123,11700.0
2012-08-13 14:00:00,74.08,74.12,74.01,74.07,10900.0,55.8199,55.85,55.7671,55.8123,10900.0
2012-08-13 14:10:00,74.08,74.19,74.07,74.18,26600.0,55.8199,55.9027,55.8123,55.8952,26600.0
2012-08-13 14:20:00,74.17,74.3,74.17,74.25,36500.0,55.8877,55.9856,55.8877,55.948,36500.0
2012-08-13 14:30:00,74.25,74.33,74.21,74.21,26000.0,55.948,56.0082,55.9178,55.9178,26000.0
2012-08-13 14:40:00,74.21,74.25,74.2,74.22,23900.0,55.9178,55.948,55.9103,55.9254,23900.0
2012-08-13 14:50:00,74.23,74.33,74.18,74.32,45900.0,55.9329,56.0082,55.8952,56.0007,45900.0
2012-08-13 15:00:00,74.32,74.36,74.28,74.28,17800.0,56.0007,56.0308,55.9706,55.9706,17800.0
2012-08-13 15:10:00,74.27,74.31,74.19,74.21,20700.0,55.963,55.9932,55.9027,55.9178,20700.0
2012-08-13 15:20:00,74.22,74.27,74.21,74.23,19100.0,55.9254,55.963,55.9178,55.9329,19100.0
2012-08-13 15:30:00,74.21,74.28,74.18,74.27,27100.0,55.9178,55.9706,55.8952,55.963,27100.0
2012-08-13 15:40:00,74.27,74.37,74.26,74.27,37700.0,55.963,56.0384,55.9555,55.963,37700.0
2012-08-13 15:50:00,74.27,74.31,74.23,74.3,69600.0,55.963,55.9932,55.9329,55.9856,69600.0
2012-08-14 09:30:00,74.73,74.81,74.35,74.51,44600.0,56.3096,56.3699,56.0233,56.1439,44600.0
2012-08-14 09:40:00,74.51,74.51,74.16,74.32,23700.0,56.1439,56.1439,55.8801,56.0007,23700.0
2012-08-14 09:50:00,74.32,74.38,74.16,74.23,31800.0,56.0007,56.0459,55.8801,55.9329,31800.0
2012-08-14 10:00:00,74.22,74.3,74.12,74.15,25800.0,55.9254,55.9856,55.85,55.8726,25800.0
2012-08-14 10:10:00,74.17,74.33,74.14,74.24,33300.0,55.8877,56.0082,55.8651,55.9404,33300.0
2012-08-14 10:20:00,74.24,74.26,74.05,74.11,24100.0,55.9404,55.9555,55.7973,55.8425,24100.0
2012-08-14 10:30:00,74.11,74.11,74.03,74.1,22900.0,55.8425,55.8425,55.7822,55.8349,22900.0
2012-08-14 10:40:00,74.12,74.21,74.08,74.21,14300.0,55.85,55.9178,55.8199,55.9178,14300.0
2012-08-14 10:50:00,74.19,74.26,74.19,74.23,15900.0,55.9027,55.9555,55.9027,55.9329,15900.0
2012-08-14 11:00:00,74.24,74.33,74.22,74.31,17000.0,55.9404,56.0082,55.9254,55.9932,17000.0
2012-08-14 11:10:00,74.31,74.36,74.28,74.3,12900.0,55.9932,56.0308,55.9706,55.9856,12900.0
2012-08-14 11:20:00,74.3,74.3,74.18,74.19,14200.0,55.9856,55.9856,55.8952,55.9027,14200.0
2012-08-14 11:30:00,74.2,74.28,74.2,74.26,9400.0,55.9103,55.9706,55.9103,55.9555,9400.0
2012-08-14 11:40:00,74.26,74.34,74.21,74.32,12900.0,55.9555,56.0158,55.9178,56.0007,12900.0
2012-08-14 11:50:00,74.32,74.32,74.2,74.22,15900.0,56.0007,56.0007,55.9103,55.9254,15900.0
2012-08-14 12:00:00,74.22,74.23,74.17,74.18,11400.0,55.9254,55.9329,55.8877,55.8952,11400.0
2012-08-14 12:10:00,74.19,74.19,74.09,74.17,15200.0,55.9027,55.9027,55.8274,55.8877,15200.0
2012-08-14 12:20:00,74.14,74.19,74.13,74.17,14000.0,55.8651,55.9027,55.8575,55.8877,14000.0
2012-08-14 12:30:00,74.18,74.22,74.11,74.12,17200.0,55.8952,55.9254,55.8425,55.85,17200.0
2012-08-14 12:40:00,74.12,74.12,74.05,74.11,10900.0,55.85,55.85,55.7973,55.8425,10900.0
2012-08-14 12:50:00,74.14,74.15,74.05,74.06,9000.0,55.8651,55.8726,55.7973,55.8048,9000.0
2012-08-14 13:00:00,74.06,74.12,74.04,74.07,9400.0,55.8048,55.85,55.7897,55.8123,9400.0
2012-08-14 13:10:00,74.07,74.08,74.02,74.04,8200.0,55.8123,55.8199,55.7746,55.7897,8200.0
2012-08-14 13:20:00,74.04,74.06,74.0,74.06,14100.0,55.7897,55.8048,55.7596,55.8048,14100.0
2012-08-14 13:30:00,74.07,74.1,74.0,74.01,13100.0,55.8123,55.8349,55.7596,55.7671,13100.0
2012-08-14 13:40:00,74.02,74.1,74.02,74.07,10700.0,55.7746,55.8349,55.7746,55.8123,10700.0
2012-08-14 13:50:00,74.07,74.1,74.0,74.02,22000.0,55.8123,55.8349,55.7596,55.7746,22000.0
2012-08-14 14:00:00,74.03,74.04,73.98,74.03,22500.0,55.7822,55.7897,55.7445,55.7822,22500.0
2012-08-14 14:10:00,74.04,74.06,74.01,74.02,17100.0,55.7897,55.8048,55.7671,55.7746,17100.0
2012-08-14 14:20:00,74.02,74.03,74.0,74.01,22500.0,55.7746,55.7822,55.7596,55.7671,22500.0
2012-08-14 14:30:00,74.01,74.06,73.97,73.99,27900.0,55.7671,55.8048,55.737,55.752,27900.0
2012-08-14 14:40:00,73.98,74.08,73.95,74.06,20000.0,55.7445,55.8199,55.7219,55.8048,20000.0
2012-08-14 14:50:00,74.07,74.18,74.04,74.18,14100.0,55.8123,55.8952,55.7897,55.8952,14100.0
2012-08-14 15:00:00,74.17,74.19,74.04,74.05,22100.0,55.8877,55.9027,55.7897,55.7973,22100.0
2012-08-14 15:10:00,74.05,74.1,74.0,74.1,17900.0,55.7973,55.8349,55.7596,55.8349,17900.0
2012-08-14 15:20:00,74.11,74.11,74.05,74.1,27700.0,55.8425,55.8425,55.7973,55.8349,27700.0
2012-08-14 15:30:00,74.09,74.09,73.93,74.06,30200.0,55.8274,55.8274,55.7068,55.8048,30200.0
2012-08-14 15:40:00,74.06,74.06,73.98,74.04,56400.0,55.8048,55.8048,55.7445,55.7897,56400.0
2012-08-14 15:50:00,74.03,74.09,73.91,74.08,96500.0,55.7822,55.8274,55.6918,55.8199,96500.0
2012-08-15 09:30:00,73.8,74.02,73.79,73.9,47500.0,55.6089,55.7746,55.6013,55.6842,47500.0
2012-08-15 09:40:00,73.92,74.11,73.92,74.03,37400.0,55.6993,55.8425,55.6993,55.7822,37400.0
2012-08-15 09:50:00,74.02,74.31,74.02,74.31,38100.0,55.7746,55.9932,55.7746,55.9932,38100.0
2012-08-15 10:00:00,74.3,74.34,74.25,74.3,34200.0,55.9856,56.0158,55.948,55.9856,34200.0
2012-08-15 10:10:00,74.29,74.31,74.17,74.29,29000.0,55.9781,55.9932,55.8877,55.9781,29000.0
2012-08-15 10:20:00,74.29,74.33,74.23,74.25,26100.0,55.9781,56.0082,55.9329,55.948,26100.0
2012-08-15 10:30:00,74.25,74.37,74.25,74.28,16800.0,55.948,56.0384,55.948,55.9706,16800.0
2012-08-15 10:40:00,74.28,74.3,74.18,74.27,27700.0,55.9706,55.9856,55.8952,55.963,27700.0
2012-08-15 10:50:00,74.27,74.28,74.21,74.26,37000.0,55.963,55.9706,55.9178,55.9555,37000.0
2012-08-15 11:00:00,74.26,74.33,74.25,74.33,13800.0,55.9555,56.0082,55.948,56.0082,13800.0
2012-08-15 11:10:00,74.34,74.35,74.32,74.34,16100.0,56.0158,56.0233,56.0007,56.0158,16100.0
2012-08-15 11:20:00,74.34,74.34,74.24,74.27,18800.0,56.0158,56.0158,55.9404,55.963,18800.0
2012-08-15 11:30:00,74.28,74.34,74.27,74.32,22600.0,55.9706,56.0158,55.963,56.0007,22600.0
2012-08-15 11:40:00,74.33,74.36,74.32,74.36,16300.0,56.0082,56.0308,56.0007,56.0308,16300.0
2012-08-15 11:50:00,74.36,74.41,74.35,74.4,18000.0,56.0308,56.0685,56.0233,56.061,18000.0
2012-08-15 12:00:00,74.42,74.48,74.4,74.45,9600.0,56.0761,56.1213,56.061,56.0987,9600.0
2012-08-15 12:10:00,74.45,74.47,74.42,74.47,11600.0,56.0987,56.1137,56.0761,56.1137,11600.0
2012-08-15 12:20:00,74.46,74.53,74.45,74.53,12300.0,56.1062,56.1589,56.0987,56.1589,12300.0
2012-08-15 12:30:00,74.53,74.57,74.53,74.54,14900.0,56.1589,56.1891,56.1589,56.1665,14900.0
2012-08-15 12:40:00,74.54,74.55,74.51,74.55,8400.0,56.1665,56.174,56.1439,56.174,8400.0
2012-08-15 12:50:00,74.54,74.65,74.54,74.62,21500.0,56.1665,56.2494,56.1665,56.2268,21500.0
2012-08-15 13:00:00,74.61,74.62,74.55,74.57,19700.0,56.2192,56.2268,56.174,56.1891,19700.0
2012-08-15 13:10:00,74.57,74.61,74.56,74.57,15700.0,56.1891,56.2192,56.1815,56.1891,15700.0
2012-08-15 13:20:00,74.57,74.59,74.52,74.54,12600.0,56.1891,56.2041,56.1514,56.1665,12600.0
2012-08-15 13:30:00,74.54,74.56,74.5,74.55,10200.0,56.1665,56.1815,56.1363,56.174,10200.0
2012-08-15 13:40:00,74.54,74.54,74.44,74.47,8100.0,56.1665,56.1665,56.0911,56.1137,8100.0
2012-08-15 13:50:00,74.48,74.52,74.46,74.5,10600.0,56.1213,56.1514,56.1062,56.1363,10600.0
2012-08-15 14:00:00,74.51,74.54,74.51,74.53,8400.0,56.1439,56.1665,56.1439,56.1589,8400.0
2012-08-15 14:10:00,74.52,74.53,74.46,74.52,11500.0,56.1514,56.1589,56.1062,56.1514,11500.0
2012-08-15 14:20:00,74.53,74.59,74.52,74.59,10900.0,56.1589,56.2041,56.1514,56.2041,10900.0
2012-08-15 14:30:00,74.59,74.62,74.57,74.6,17600.0,56.2041,56.2268,56.1891,56.2117,17600.0
2012-08-15 14:40:00,74.6,74.74,74.6,74.74,14700.0,56.2117,56.3172,56.2117,56.3172,14700.0
2012-08-15 14:50:00,74.74,74.83,74.74,74.82,27000.0,56.3172,56.385,56.3172,56.3775,27000.0
2012-08-15 15:00:00,74.83,74.85,74.8,74.83,40200.0,56.385,56.4001,56.3624,56.385,40200.0
2012-08-15 15:10:00,74.84,74.85,74.81,74.85,20700.0,56.3925,56.4001,56.3699,56.4001,20700.0
2012-08-15 15:20:00,74.86,74.9,74.82,74.87,31700.0,56.4076,56.4377,56.3775,56.4151,31700.0
2012-08-15 15:30:00,74.86,74.86,74.64,74.64,52400.0,56.4076,56.4076,56.2418,56.2418,52400.0
2012-08-15 15:40:00,74.64,74.74,74.64,74.67,64900.0,56.2418,56.3172,56.2418,56.2644,64900.0
2012-08-15 15:50:00,74.66,74.75,74.65,74.69,93900.0,56.2569,56.3247,56.2494,56.2795,93900.0
2012-08-16 09:30:00,74.56,74.73,74.45,74.54,31900.0,56.1815,56.3096,56.0987,56.1665,31900.0
2012-08-16 09:40:00,74.55,74.57,74.51,74.54,32300.0,56.174,56.1891,56.1439,56.1665,32300.0
2012-08-16 09:50:00,74.53,74.64,74.47,74.61,31200.0,56.1589,56.2418,56.1137,56.2192,31200.0
2012-08-16 10:00:00,74.58,74.6,74.45,74.6,22500.0,56.1966,56.2117,56.0987,56.2117,22500.0
2012-08-16 10:10:00,74.58,74.64,74.5,74.5,16400.0,56.1966,56.2418,56.1363,56.1363,16400.0
2012-08-16 10:20:00,74.52,74.6,74.5,74.59,25900.0,56.1514,56.2117,56.1363,56.2041,25900.0
2012-08-16 10:30:00,74.59,74.73,74.56,74.73,14400.0,56.2041,56.3096,56.1815,56.3096,14400.0
2012-08-16 10:40:00,74.74,74.79,74.71,74.77,22000.0,56.3172,56.3549,56.2946,56.3398,22000.0
2012-08-16 10:50:00,74.78,74.88,74.76,74.86,35600.0,56.3473,56.4227,56.3322,56.4076,35600.0
2012-08-16 11:00:00,74.83,74.93,74.83,74.91,31600.0,56.385,56.4603,56.385,56.4453,31600.0
2012-08-16 11:10:00,74.9,75.1,74.9,75.1,72600.0,56.4377,56.5884,56.4377,56.5884,72600.0
2012-08-16 11:20:00,75.1,75.15,74.93,74.93,54100.0,56.5884,56.6261,56.4603,56.4603,54100.0
2012-08-16 11:30:00,74.93,74.93,74.86,74.87,17000.0,56.4603,56.4603,56.4076,56.4151,17000.0
2012-08-16 11:40:00,74.87,74.96,74.86,74.94,11500.0,56.4151,56.4829,56.4076,56.4679,11500.0
2012-08-16 11:50:00,74.93,74.99,74.9,74.93,15900.0,56.4603,56.5056,56.4377,56.4603,15900.0
2012-08-16 12:00:00,74.92,74.92,74.85,74.91,9900.0,56.4528,56.4528,56.4001,56.4453,9900.0
2012-08-16 12:10:00,74.9,74.91,74.79,74.8,33400.0,56.4377,56.4453,56.3549,56.3624,33400.0
2012-08-16 12:20:00,74.8,74.8,74.68,74.69,58400.0,56.3624,56.3624,56.272,56.2795,58400.0
2012-08-16 12:30:00,74.7,74.7,74.63,74.65,34800.0,56.287,56.287,56.2343,56.2494,34800.0
2012-08-16 12:40:00,74.65,74.65,74.5,74.61,53700.0,56.2494,56.2494,56.1363,56.2192,53700.0
2012-08-16 12:50:00,74.61,74.71,74.61,74.69,20200.0,56.2192,56.2946,56.2192,56.2795,20200.0
2012-08-16 13:00:00,74.7,74.73,74.7,74.71,13100.0,56.287,56.3096,56.287,56.2946,13100.0
2012-08-16 13:10:00,74.71,74.76,74.68,74.71,25400.0,56.2946,56.3322,56.272,56.2946,25400.0
2012-08-16 13:20:00,74.72,74.75,74.7,74.7,11600.0,56.3021,56.3247,56.287,56.287,11600.0
2012-08-16 13:30:00,74.69,74.72,74.67,74.67,18400.0,56.2795,56.3021,56.2644,56.2644,18400.0
2012-08-16 13:40:00,74.67,74.69,74.62,74.66,16000.0,56.2644,56.2795,56.2268,56.2569,16000.0
2012-08-16 13:50:00,74.67,74.73,74.66,74.66,10500.0,56.2644,56.3096,56.2569,56.2569,10500.0
2012-08-16 14:00:00,74.66,74.75,74.66,74.75,21100.0,56.2569,56.3247,56.2569,56.3247,21100.0
2012-08-16 14:10:00,74.74,74.75,74.67,74.75,24900.0,56.3172,56.3247,56.2644,56.3247,24900.0
2012-08-16 14:20:00,74.75,74.82,74.75,74.8,21100.0,56.3247,56.3775,56.3247,56.3624,21100.0
2012-08-16 14:30:00,74.81,74.95,74.81,74.93,31600.0,56.3699,56.4754,56.3699,56.4603,31600.0
2012-08-16 14:40:00,74.91,74.91,74.85,74.88,29400.0,56.4453,56.4453,56.4001,56.4227,29400.0
2012-08-16 14:50:00,74.87,74.94,74.77,74.78,40700.0,56.4151,56.4679,56.3398,56.3473,40700.0
2012-08-16 15:00:00,74.78,74.81,74.73,74.78,27200.0,56.3473,56.3699,56.3096,56.3473,27200.0
2012-08-16 15:10:00,74.78,74.83,74.74,74.8,27700.0,56.3473,56.385,56.3172,56.3624,27700.0
2012-08-16 15:20:00,74.79,74.84,74.77,74.8,31100.0,56.3549,56.3925,56.3398,56.3624,31100.0
2012-08-16 15:30:00,74.8,74.81,74.7,74.74,45500.0,56.3624,56.3699,56.287,56.3172,45500.0
2012-08-16 15:40:00,74.74,74.78,74.66,74.73,100100.0,56.3172,56.3473,56.2569,56.3096,100100.0
2012-08-16 15:50:00,74.72,74.77,74.65,74.7,113500.0,56.3021,56.3398,56.2494,56.287,113500.0
2012-08-17 09:30:00,74.92,75.3,74.83,75.13,202800.0,56.4528,56.7391,56.385,56.611,202800.0
2012-08-17 09:40:00,75.13,75.2,74.94,75.15,38400.0,56.611,56.6638,56.4679,56.6261,38400.0
2012-08-17 09:50:00,75.16,75.33,75.11,75.11,24500.0,56.6336,56.7617,56.596,56.596,24500.0
2012-08-17 10:00:00,75.15,75.19,75.0,75.13,48700.0,56.6261,56.6563,56.5131,56.611,48700.0
2012-08-17 10:10:00,75.11,75.13,75.0,75.09,15100.0,56.596,56.611,56.5131,56.5809,15100.0
2012-08-17 10:20:00,75.1,75.1,74.96,74.96,33900.0,56.5884,56.5884,56.4829,56.4829,33900.0
2012-08-17 10:30:00,74.96,75.02,74.93,74.99,17100.0,56.4829,56.5282,56.4603,56.5056,17100.0
2012-08-17 10:40:00,75.0,75.01,74.9,74.92,17800.0,56.5131,56.5206,56.4377,56.4528,17800.0
2012-08-17 10:50:00,74.93,74.96,74.88,74.92,32200.0,56.4603,56.4829,56.4227,56.4528,32200.0
2012-08-17 11:00:00,74.92,74.95,74.83,74.86,23500.0,56.4528,56.4754,56.385,56.4076,23500.0
2012-08-17 11:10:00,74.86,74.9,74.83,74.86,24900.0,56.4076,56.4377,56.385,56.4076,24900.0
2012-08-17 11:20:00,74.86,74.89,74.85,74.88,14900.0,56.4076,56.4302,56.4001,56.4227,14900.0
2012-08-17 11:30:00,74.88,75.0,74.88,74.98,23100.0,56.4227,56.5131,56.4227,56.498,23100.0
2012-08-17 11:40:00,75.0,75.05,74.98,75.05,10400.0,56.5131,56.5508,56.498,56.5508,10400.0
2012-08-17 11:50:00,75.05,75.16,75.05,75.15,19100.0,56.5508,56.6336,56.5508,56.6261,19100.0
2012-08-17 12:00:00,75.17,75.17,75.07,75.07,15800.0,56.6412,56.6412,56.5658,56.5658,15800.0
2012-08-17 12:10:00,75.07,75.09,75.04,75.06,7600.0,56.5658,56.5809,56.5432,56.5583,7600.0
2012-08-17 12:20:00,75.05,75.06,75.02,75.05,10600.0,56.5508,56.5583,56.5282,56.5508,10600.0
2012-08-17 12:30:00,75.04,75.04,74.97,74.98,8100.0,56.5432,56.5432,56.4905,56.498,8100.0
2012-08-17 12:40:00,75.0,75.07,74.99,75.04,14900.0,56.5131,56.5658,56.5056,56.5432,14900.0
2012-08-17 12:50:00,75.04,75.04,74.95,74.98,7900.0,56.5432,56.5432,56.4754,56.498,7900.0
2012-08-17 13:00:00,75.0,75.04,74.98,75.01,7800.0,56.5131,56.5432,56.498,56.5206,7800.0
2012-08-17 13:10:00,75.02,75.02,74.97,75.01,9700.0,56.5282,56.5282,56.4905,56.5206,9700.0
2012-08-17 13:20:00,75.02,75.03,75.0,75.01,12400.0,56.5282,56.5357,56.5131,56.5206,12400.0
2012-08-17 13:30:00,75.0,75.05,74.98,75.0,9200.0,56.5131,56.5508,56.498,56.5131,9200.0
2012-08-17 13:40:00,75.0,75.03,74.99,75.01,8400.0,56.5131,56.5357,56.5056,56.5206,8400.0
2012-08-17 13:50:00,75.01,75.05,75.01,75.03,9700.0,56.5206,56.5508,56.5206,56.5357,9700.0
2012-08-17 14:00:00,75.03,75.04,74.99,74.99,13500.0,56.5357,56.5432,56.5056,56.5056,13500.0
2012-08-17 14:10:00,74.99,75.04,74.99,75.0,10400.0,56.5056,56.5432,56.5056,56.5131,10400.0
2012-08-17 14:20:00,75.0,75.03,74.98,75.0,22500.0,56.5131,56.5357,56.498,56.5131,22500.0
2012-08-17 14:30:00,75.0,75.01,74.99,75.0,23000.0,56.5131,56.5206,56.5056,56.5131,23000.0
2012-08-17 14:40:00,75.0,75.01,74.97,74.98,18000.0,56.5131,56.5206,56.4905,56.498,18000.0
2012-08-17 14:50:00,74.98,75.01,74.95,75.0,23000.0,56.498,56.5206,56.4754,56.5131,23000.0
2012-08-17 15:00:00,74.98,75.01,74.98,75.0,20500.0,56.498,56.5206,56.498,56.5131,20500.0
2012-08-17 15:10:00,74.99,75.06,74.97,75.04,35500.0,56.5056,56.5583,56.4905,56.5432,35500.0
2012-08-17 15:20:00,75.05,75.11,75.04,75.09,27000.0,56.5508,56.596,56.5432,56.5809,27000.0
2012-08-17 15:30:00,75.08,75.09,75.03,75.04,34800.0,56.5734,56.5809,56.5357,56.5432,34800.0
2012-08-17 15:40:00,75.04,75.15,75.03,75.1,49700.0,56.5432,56.6261,56.5357,56.5884,49700.0
2012-08-17 15:50:00,75.11,75.17,75.06,75.09,106100.0,56.596,56.6412,56.5583,56.5809,106100.0
2012-08-20 09:30:00,74.97,75.09,74.92,75.07,27800.0,56.4905,56.5809,56.4528,56.5658,27800.0
2012-08-20 09:40:00,75.09,75.17,74.91,74.96,26600.0,56.5809,56.6412,56.4453,56.4829,26600.0
2012-08-20 09:50:00,74.99,75.04,74.56,74.63,43500.0,56.5056,56.5432,56.1815,56.2343,43500.0
2012-08-20 10:00:00,74.63,74.8,74.57,74.76,45800.0,56.2343,56.3624,56.1891,56.3322,45800.0
2012-08-20 10:10:00,74.77,74.81,74.69,74.77,30200.0,56.3398,56.3699,56.2795,56.3398,30200.0
2012-08-20 10:20:00,74.77,74.84,74.7,74.8,16400.0,56.3398,56.3925,56.287,56.3624,16400.0
2012-08-20 10:30:00,74.8,74.95,74.77,74.85,19500.0,56.3624,56.4754,56.3398,56.4001,19500.0
2012-08-20 10:40:00,74.85,74.9,74.81,74.89,19000.0,56.4001,56.4377,56.3699,56.4302,19000.0
2012-08-20 10:50:00,74.89,75.0,74.89,74.99,17200.0,56.4302,56.5131,56.4302,56.5056,17200.0
2012-08-20 11:00:00,74.99,75.0,74.95,74.97,19200.0,56.5056,56.5131,56.4754,56.4905,19200.0
2012-08-20 11:10:00,74.96,74.96,74.81,74.83,23800.0,56.4829,56.4829,56.3699,56.385,23800.0
2012-08-20 11:20:00,74.82,74.85,74.77,74.84,20500.0,56.3775,56.4001,56.3398,56.3925,20500.0
2012-08-20 11:30:00,74.82,74.84,74.76,74.82,11400.0,56.3775,56.3925,56.3322,56.3775,11400.0
2012-08-20 11:40:00,74.84,74.84,74.75,74.76,7500.0,56.3925,56.3925,56.3247,56.3322,7500.0
2012-08-20 11:50:00,74.75,74.86,74.75,74.81,13700.0,56.3247,56.4076,56.3247,56.3699,13700.0
2012-08-20 12:00:00,74.83,74.85,74.8,74.83,7700.0,56.385,56.4001,56.3624,56.385,7700.0
2012-08-20 12:10:00,74.83,74.87,74.74,74.76,20600.0,56.385,56.4151,56.3172,56.3322,20600.0
2012-08-20 12:20:00,74.77,74.77,74.63,74.63,15000.0,56.3398,56.3398,56.2343,56.2343,15000.0
2012-08-20 12:30:00,74.64,74.64,74.5,74.51,14400.0,56.2418,56.2418,56.1363,56.1439,14400.0
2012-08-20 12:40:00,74.51,74.55,74.48,74.55,19000.0,56.1439,56.174,56.1213,56.174,19000.0
2012-08-20 12:50:00,74.55,74.57,74.53,74.55,12100.0,56.174,56.1891,56.1589,56.174,12100.0
2012-08-20 13:00:00,74.56,74.57,74.54,74.55,11300.0,56.1815,56.1891,56.1665,56.174,11300.0
2012-08-20 13:10:00,74.55,74.58,74.53,74.56,8500.0,56.174,56.1966,56.1589,56.1815,8500.0
2012-08-20 13:20:00,74.56,74.57,74.52,74.54,11900.0,56.1815,56.1891,56.1514,56.1665,11900.0
2012-08-20 13:30:00,74.53,74.56,74.48,74.48,15900.0,56.1589,56.1815,56.1213,56.1213,15900.0
2012-08-20 13:40:00,74.5,74.55,74.48,74.54,35800.0,56.1363,56.174,56.1213,56.1665,35800.0
2012-08-20 13:50:00,74.53,74.63,74.52,74.63,12300.0,56.1589,56.2343,56.1514,56.2343,12300.0
2012-08-20 14:00:00,74.63,74.69,74.62,74.69,15100.0,56.2343,56.2795,56.2268,56.2795,15100.0
2012-08-20 14:10:00,74.69,74.77,74.69,74.73,12800.0,56.2795,56.3398,56.2795,56.3096,12800.0
2012-08-20 14:20:00,74.72,74.79,74.72,74.78,13500.0,56.3021,56.3549,56.3021,56.3473,13500.0
2012-08-20 14:30:00,74.79,74.82,74.75,74.78,15600.0,56.3549,56.3775,56.3247,56.3473,15600.0
2012-08-20 14:40:00,74.77,74.8,74.75,74.76,32900.0,56.3398,56.3624,56.3247,56.3322,32900.0
2012-08-20 14:50:00,74.75,74.75,74.66,74.69,14600.0,56.3247,56.3247,56.2569,56.2795,14600.0
2012-08-20 15:00:00,74.69,74.72,74.68,74.72,12300.0,56.2795,56.3021,56.272,56.3021,12300.0
2012-08-20 15:10:00,74.72,74.72,74.67,74.7,11200.0,56.3021,56.3021,56.2644,56.287,11200.0
2012-08-20 15:20:00,74.7,74.73,74.67,74.72,26500.0,56.287,56.3096,56.2644,56.3021,26500.0
2012-08-20 15:30:00,74.73,74.79,74.73,74.75,39400.0,56.3096,56.3549,56.3096,56.3247,39400.0
2012-08-20 15:40:00,74.75,74.8,74.7,74.8,46300.0,56.3247,56.3624,56.287,56.3624,46300.0
2012-08-20 15:50:00,74.79,74.83,74.72,74.83,78000.0,56.3549,56.385,56.3021,56.385,78000.0
2012-08-21 09:30:00,74.83,75.15,74.83,75.15,59500.0,56.385,56.6261,56.385,56.6261,59500.0
2012-08-21 09:40:00,75.15,75.32,75.11,75.22,28700.0,56.6261,56.7542,56.596,56.6789,28700.0
2012-08-21 09:50:00,75.21,75.31,75.13,75.27,29300.0,56.6713,56.7467,56.611,56.7165,29300.0
2012-08-21 10:00:00,75.29,75.33,75.07,75.07,20700.0,56.7316,56.7617,56.5658,56.5658,20700.0
2012-08-21 10:10:00,75.11,75.2,75.08,75.12,16600.0,56.596,56.6638,56.5734,56.6035,16600.0
2012-08-21 10:20:00,75.13,75.31,75.11,75.21,42100.0,56.611,56.7467,56.596,56.6713,42100.0
2012-08-21 10:30:00,75.2,75.3,75.2,75.28,30900.0,56.6638,56.7391,56.6638,56.7241,30900.0
2012-08-21 10:40:00,75.28,75.46,75.28,75.45,38000.0,56.7241,56.8597,56.7241,56.8522,38000.0
2012-08-21 10:50:00,75.46,75.49,75.34,75.38,49700.0,56.8597,56.8823,56.7693,56.7994,49700.0
2012-08-21 11:00:00,75.4,75.5,75.38,75.49,21700.0,56.8145,56.8898,56.7994,56.8823,21700.0
2012-08-21 11:10:00,75.49,75.56,75.48,75.5,36600.0,56.8823,56.9351,56.8748,56.8898,36600.0
2012-08-21 11:20:00,75.49,75.5,75.33,75.37,25400.0,56.8823,56.8898,56.7617,56.7919,25400.0
2012-08-21 11:30:00,75.39,75.39,75.28,75.31,20400.0,56.807,56.807,56.7241,56.7467,20400.0
2012-08-21 11:40:00,75.31,75.4,75.28,75.37,32400.0,56.7467,56.8145,56.7241,56.7919,32400.0
2012-08-21 11:50:00,75.37,75.39,75.25,75.25,20000.0,56.7919,56.807,56.7015,56.7015,20000.0
2012-08-21 12:00:00,75.24,75.3,75.21,75.28,14400.0,56.6939,56.7391,56.6713,56.7241,14400.0
2012-08-21 12:10:00,75.3,75.33,75.27,75.28,15100.0,56.7391,56.7617,56.7165,56.7241,15100.0
2012-08-21 12:20:00,75.29,75.32,75.27,75.29,9200.0,56.7316,56.7542,56.7165,56.7316,9200.0
2012-08-21 12:30:00,75.31,75.36,75.24,75.35,9600.0,56.7467,56.7843,56.6939,56.7768,9600.0
2012-08-21 12:40:00,75.35,75.35,75.2,75.23,9300.0,56.7768,56.7768,56.6638,56.6864,9300.0
2012-08-21 12:50:00,75.26,75.3,75.25,75.28,8000.0,56.709,56.7391,56.7015,56.7241,8000.0
2012-08-21 13:00:00,75.26,75.26,75.19,75.19,11700.0,56.709,56.709,56.6563,56.6563,11700.0
2012-08-21 13:10:00,75.19,75.21,75.14,75.17,15800.0,56.6563,56.6713,56.6186,56.6412,15800.0
2012-08-21 13:20:00,75.17,75.17,75.13,75.13,6100.0,56.6412,56.6412,56.611,56.611,6100.0
2012-08-21 13:30:00,75.14,75.19,75.14,75.19,5800.0,56.6186,56.6563,56.6186,56.6563,5800.0
2012-08-21 13:40:00,75.18,75.19,75.03,75.03,12500.0,56.6487,56.6563,56.5357,56.5357,12500.0
2012-08-21 13:50:00,75.03,75.08,74.99,75.08,10400.0,56.5357,56.5734,56.5056,56.5734,10400.0
2012-08-21 14:00:00,75.08,75.1,75.03,75.06,13600.0,56.5734,56.5884,56.5357,56.5583,13600.0
2012-08-21 14:10:00,75.06,75.08,74.99,74.99,11600.0,56.5583,56.5734,56.5056,56.5056,11600.0
2012-08-21 14:20:00,75.0,75.12,74.99,75.01,29400.0,56.5131,56.6035,56.5056,56.5206,29400.0
2012-08-21 14:30:00,75.02,75.03,74.89,74.92,13500.0,56.5282,56.5357,56.4302,56.4528,13500.0
2012-08-21 14:40:00,74.92,74.94,74.89,74.91,18400.0,56.4528,56.4679,56.4302,56.4453,18400.0
2012-08-21 14:50:00,74.91,74.96,74.9,74.95,23300.0,56.4453,56.4829,56.4377,56.4754,23300.0
2012-08-21 15:00:00,74.94,74.95,74.81,74.82,26700.0,56.4679,56.4754,56.3699,56.3775,26700.0
2012-08-21 15:10:00,74.81,74.83,74.66,74.69,35700.0,56.3699,56.385,56.2569,56.2795,35700.0
2012-08-21 15:20:00,74.69,74.78,74.68,74.75,26400.0,56.2795,56.3473,56.272,56.3247,26400.0
2012-08-21 15:30:00,74.74,74.79,74.69,74.76,37500.0,56.3172,56.3549,56.2795,56.3322,37500.0
2012-08-21 15:40:00,74.76,74.85,74.75,74.82,59000.0,56.3322,56.4001,56.3247,56.3775,59000.0
2012-08-21 15:50:00,74.81,74.88,74.74,74.88,53400.0,56.3699,56.4227,56.3172,56.4227,53400.0
2012-08-22 09:30:00,74.83,74.86,74.5,74.58,53100.0,56.385,56.4076,56.1363,56.1966,53100.0
2012-08-22 09:40:00,74.62,74.82,74.53,74.74,56100.0,56.2268,56.3775,56.1589,56.3172,56100.0
2012-08-22 09:50:00,74.72,74.83,74.64,74.65,19000.0,56.3021,56.385,56.2418,56.2494,19000.0
2012-08-22 10:00:00,74.64,74.72,74.56,74.66,39400.0,56.2418,56.3021,56.1815,56.2569,39400.0
2012-08-22 10:10:00,74.64,74.7,74.59,74.68,28400.0,56.2418,56.287,56.2041,56.272,28400.0
2012-08-22 10:20:00,74.69,74.77,74.69,74.74,12400.0,56.2795,56.3398,56.2795,56.3172,12400.0
2012-08-22 10:30:00,74.75,74.81,74.7,74.74,27600.0,56.3247,56.3699,56.287,56.3172,27600.0
2012-08-22 10:40:00,74.74,74.79,74.61,74.61,24600.0,56.3172,56.3549,56.2192,56.2192,24600.0
2012-08-22 10:50:00,74.6,74.61,74.47,74.51,25100.0,56.2117,56.2192,56.1137,56.1439,25100.0
2012-08-22 11:00:00,74.49,74.68,74.46,74.48,21000.0,56.1288,56.272,56.1062,56.1213,21000.0
2012-08-22 11:10:00,74.49,74.5,74.27,74.31,28800.0,56.1288,56.1363,55.963,55.9932,28800.0
2012-08-22 11:20:00,74.31,74.43,74.31,74.42,24500.0,55.9932,56.0836,55.9932,56.0761,24500.0
2012-08-22 11:30:00,74.42,74.42,74.32,74.41,24500.0,56.0761,56.0761,56.0007,56.0685,24500.0
2012-08-22 11:40:00,74.4,74.51,74.4,74.47,16200.0,56.061,56.1439,56.061,56.1137,16200.0
2012-08-22 11:50:00,74.48,74.53,74.45,74.53,41900.0,56.1213,56.1589,56.0987,56.1589,41900.0
2012-08-22 12:00:00,74.52,74.55,74.48,74.48,10200.0,56.1514,56.174,56.1213,56.1213,10200.0
2012-08-22 12:10:00,74.49,74.53,74.42,74.42,12400.0,56.1288,56.1589,56.0761,56.0761,12400.0
2012-08-22 12:20:00,74.4,74.44,74.4,74.44,11200.0,56.061,56.0911,56.061,56.0911,11200.0
2012-08-22 12:30:00,74.43,74.43,74.36,74.37,13900.0,56.0836,56.0836,56.0308,56.0384,13900.0
2012-08-22 12:40:00,74.38,74.44,74.36,74.42,14000.0,56.0459,56.0911,56.0308,56.0761,14000.0
2012-08-22 12:50:00,74.41,74.43,74.38,74.41,7000.0,56.0685,56.0836,56.0459,56.0685,7000.0
2012-08-22 13:00:00,74.41,74.43,74.38,74.38,10500.0,56.0685,56.0836,56.0459,56.0459,10500.0
2012-08-22 13:10:00,74.38,74.39,74.29,74.33,12800.0,56.0459,56.0534,55.9781,56.0082,12800.0
2012-08-22 13:20:00,74.34,74.39,74.31,74.31,14600.0,56.0158,56.0534,55.9932,55.9932,14600.0
2012-08-22 13:30:00,74.33,74.37,74.33,74.34,11300.0,56.0082,56.0384,56.0082,56.0158,11300.0
2012-08-22 13:40:00,74.33,74.37,74.33,74.34,14500.0,56.0082,56.0384,56.0082,56.0158,14500.0
2012-08-22 13:50:00,74.34,74.37,74.3,74.33,22700.0,56.0158,56.0384,55.9856,56.0082,22700.0
2012-08-22 14:00:00,74.34,74.58,74.34,74.45,39900.0,56.0158,56.1966,56.0158,56.0987,39900.0
2012-08-22 14:10:00,74.44,74.58,74.35,74.42,17300.0,56.0911,56.1966,56.0233,56.0761,17300.0
2012-08-22 14:20:00,74.43,74.5,74.36,74.48,20900.0,56.0836,56.1363,56.0308,56.1213,20900.0
2012-08-22 14:30:00,74.48,74.64,74.47,74.59,31000.0,56.1213,56.2418,56.1137,56.2041,31000.0
2012-08-22 14:40:00,74.6,74.79,74.6,74.74,26700.0,56.2117,56.3549,56.2117,56.3172,26700.0
2012-08-22 14:50:00,74.74,74.82,74.74,74.81,18900.0,56.3172,56.3775,56.3172,56.3699,18900.0
2012-08-22 15:00:00,74.79,74.87,74.75,74.87,34100.0,56.3549,56.4151,56.3247,56.4151,34100.0
2012-08-22 15:10:00,74.88,74.91,74.77,74.78,26000.0,56.4227,56.4453,56.3398,56.3473,26000.0
2012-08-22 15:20:00,74.78,74.78,74.69,74.71,23200.0,56.3473,56.3473,56.2795,56.2946,23200.0
2012-08-22 15:30:00,74.7,74.76,74.64,74.72,36200.0,56.287,56.3322,56.2418,56.3021,36200.0
2012-08-22 15:40:00,74.7,74.79,74.64,74.76,49200.0,56.287,56.3549,56.2418,56.3322,49200.0
2012-08-22 15:50:00,74.76,74.77,74.67,74.67,74100.0,56.3322,56.3398,56.2644,56.2644,74100.0
2012-08-23 09:30:00,74.58,74.58,74.0,74.02,48200.0,56.1966,56.1966,55.7596,55.7746,48200.0
2012-08-23 09:40:00,74.02,74.05,73.58,73.58,55700.0,55.7746,55.7973,55.4431,55.4431,55700.0
2012-08-23 09:50:00,73.56,73.88,73.53,73.73,31500.0,55.428,55.6692,55.4054,55.5561,31500.0
2012-08-23 10:00:00,73.72,73.91,73.7,73.71,54200.0,55.5486,55.6918,55.5335,55.5411,54200.0
2012-08-23 10:10:00,73.72,73.73,73.5,73.6,23900.0,55.5486,55.5561,55.3828,55.4582,23900.0
2012-08-23 10:20:00,73.59,73.81,73.58,73.8,32300.0,55.4506,55.6164,55.4431,55.6089,32300.0
2012-08-23 10:30:00,73.8,73.92,73.78,73.91,32100.0,55.6089,55.6993,55.5938,55.6918,32100.0
2012-08-23 10:40:00,73.9,73.97,73.82,73.88,34400.0,55.6842,55.737,55.6239,55.6692,34400.0
2012-08-23 10:50:00,73.88,73.91,73.71,73.8,38800.0,55.6692,55.6918,55.5411,55.6089,38800.0
2012-08-23 11:00:00,73.8,73.8,73.64,73.69,31200.0,55.6089,55.6089,55.4883,55.526,31200.0
2012-08-23 11:10:00,73.69,73.71,73.61,73.63,24600.0,55.526,55.5411,55.4657,55.4808,24600.0
2012-08-23 11:20:00,73.61,73.73,73.55,73.67,21300.0,55.4657,55.5561,55.4205,55.5109,21300.0
2012-08-23 11:30:00,73.67,73.67,73.53,73.54,17900.0,55.5109,55.5109,55.4054,55.413,17900.0
2012-08-23 11:40:00,73.53,73.56,73.45,73.45,30200.0,55.4054,55.428,55.3451,55.3451,30200.0
2012-08-23 11:50:00,73.45,73.48,73.42,73.45,19300.0,55.3451,55.3678,55.3225,55.3451,19300.0
2012-08-23 12:00:00,73.45,73.46,73.34,73.42,25900.0,55.3451,55.3527,55.2623,55.3225,25900.0
2012-08-23 12:10:00,73.43,73.43,73.21,73.23,73600.0,55.3301,55.3301,55.1643,55.1794,73600.0
2012-08-23 12:20:00,73.23,73.25,73.16,73.22,49500.0,55.1794,55.1944,55.1266,55.1718,49500.0
2012-08-23 12:30:00,73.23,73.27,73.18,73.23,28800.0,55.1794,55.2095,55.1417,55.1794,28800.0
2012-08-23 12:40:00,73.23,73.38,73.22,73.32,24700.0,55.1794,55.2924,55.1718,55.2472,24700.0
2012-08-23 12:50:00,73.32,73.34,73.15,73.17,23100.0,55.2472,55.2623,55.1191,55.1342,23100.0
2012-08-23 13:00:00,73.16,73.17,73.04,73.11,19400.0,55.1266,55.1342,55.0362,55.089,19400.0
2012-08-23 13:10:00,73.13,73.18,73.01,73.05,24600.0,55.104,55.1417,55.0136,55.0437,24600.0
2012-08-23 13:20:00,73.06,73.06,72.94,73.05,36800.0,55.0513,55.0513,54.9609,55.0437,36800.0
2012-08-23 13:30:00,73.04,73.16,73.04,73.14,43200.0,55.0362,55.1266,55.0362,55.1116,43200.0
2012-08-23 13:40:00,73.13,73.28,73.13,73.28,34500.0,55.104,55.2171,55.104,55.2171,34500.0
2012-08-23 13:50:00,73.3,73.4,73.27,73.29,38300.0,55.2321,55.3075,55.2095,55.2246,38300.0
2012-08-23 14:00:00,73.3,73.5,73.3,73.5,33800.0,55.2321,55.3828,55.2321,55.3828,33800.0
2012-08-23 14:10:00,73.52,73.59,73.52,73.55,40000.0,55.3979,55.4506,55.3979,55.4205,40000.0
2012-08-23 14:20:00,73.56,73.62,73.47,73.58,38900.0,55.428,55.4732,55.3602,55.4431,38900.0
2012-08-23 14:30:00,73.58,73.71,73.57,73.68,38100.0,55.4431,55.5411,55.4356,55.5185,38100.0
2012-08-23 14:40:00,73.68,73.75,73.64,73.72,38200.0,55.5185,55.5712,55.4883,55.5486,38200.0
2012-08-23 14:50:00,73.72,73.73,73.65,73.67,38900.0,55.5486,55.5561,55.4959,55.5109,38900.0
2012-08-23 15:00:00,73.67,73.75,73.65,73.75,57200.0,55.5109,55.5712,55.4959,55.5712,57200.0
2012-08-23 15:10:00,73.74,73.78,73.68,73.68,64400.0,55.5637,55.5938,55.5185,55.5185,64400.0
2012-08-23 15:20:00,73.67,73.69,73.54,73.66,51700.0,55.5109,55.526,55.413,55.5034,51700.0
2012-08-23 15:30:00,73.63,73.7,73.58,73.67,62300.0,55.4808,55.5335,55.4431,55.5109,62300.0
2012-08-23 15:40:00,73.67,73.69,73.58,73.58,89100.0,55.5109,55.526,55.4431,55.4431,89100.0
2012-08-23 15:50:00,73.58,73.62,73.53,73.59,210300.0,55.4431,55.4732,55.4054,55.4506,210300.0
2012-08-24 09:30:00,73.42,73.64,73.19,73.61,48900.0,55.3225,55.4883,55.1492,55.4657,48900.0
2012-08-24 09:40:00,73.61,73.72,73.57,73.64,33800.0,55.4657,55.5486,55.4356,55.4883,33800.0
2012-08-24 09:50:00,73.64,73.64,73.4,73.41,21200.0,55.4883,55.4883,55.3075,55.315,21200.0
2012-08-24 10:00:00,73.42,73.75,73.24,73.41,188000.0,55.3225,55.5712,55.1869,55.315,188000.0
2012-08-24 10:10:00,73.41,73.46,73.31,73.35,19400.0,55.315,55.3527,55.2397,55.2698,19400.0
2012-08-24 10:20:00,73.35,73.41,73.32,73.32,41300.0,55.2698,55.315,55.2472,55.2472,41300.0
2012-08-24 10:30:00,73.34,73.41,73.31,73.41,47900.0,55.2623,55.315,55.2397,55.315,47900.0
2012-08-24 10:40:00,73.41,73.48,73.34,73.4,23000.0,55.315,55.3678,55.2623,55.3075,23000.0
2012-08-24 10:50:00,73.38,73.47,73.38,73.45,90600.0,55.2924,55.3602,55.2924,55.3451,90600.0
2012-08-24 11:00:00,73.45,73.59,73.42,73.56,38500.0,55.3451,55.4506,55.3225,55.428,38500.0
2012-08-24 11:10:00,73.56,73.8,73.54,73.74,32300.0,55.428,55.6089,55.413,55.5637,32300.0
2012-08-24 11:20:00,73.76,73.78,73.57,73.58,25600.0,55.5787,55.5938,55.4356,55.4431,25600.0
2012-08-24 11:30:00,73.58,73.71,73.57,73.63,25100.0,55.4431,55.5411,55.4356,55.4808,25100.0
2012-08-24 11:40:00,73.62,73.62,73.44,73.44,22300.0,55.4732,55.4732,55.3376,55.3376,22300.0
2012-08-24 11:50:00,73.44,73.45,73.34,73.34,20200.0,55.3376,55.3451,55.2623,55.2623,20200.0
2012-08-24 12:00:00,73.35,73.43,73.34,73.42,17300.0,55.2698,55.3301,55.2623,55.3225,17300.0
2012-08-24 12:10:00,73.42,73.42,73.33,73.33,23900.0,55.3225,55.3225,55.2547,55.2547,23900.0
2012-08-24 12:20:00,73.34,73.37,73.29,73.37,17700.0,55.2623,55.2849,55.2246,55.2849,17700.0
2012-08-24 12:30:00,73.36,73.4,73.35,73.38,17200.0,55.2773,55.3075,55.2698,55.2924,17200.0
2012-08-24 12:40:00,73.37,73.48,73.34,73.47,18600.0,55.2849,55.3678,55.2623,55.3602,18600.0
2012-08-24 12:50:00,73.48,73.51,73.47,73.49,26300.0,55.3678,55.3904,55.3602,55.3753,26300.0
2012-08-24 13:00:00,73.5,73.51,73.47,73.5,15900.0,55.3828,55.3904,55.3602,55.3828,15900.0
2012-08-24 13:10:00,73.5,73.51,73.48,73.5,11100.0,55.3828,55.3904,55.3678,55.3828,11100.0
2012-08-24 13:20:00,73.48,73.5,73.41,73.41,19000.0,55.3678,55.3828,55.315,55.315,19000.0
2012-08-24 13:30:00,73.41,73.5,73.36,73.5,35400.0,55.315,55.3828,55.2773,55.3828,35400.0
2012-08-24 13:40:00,73.51,73.58,73.47,73.53,26000.0,55.3904,55.4431,55.3602,55.4054,26000.0
2012-08-24 13:50:00,73.54,73.54,73.45,73.49,18500.0,55.413,55.413,55.3451,55.3753,18500.0
2012-08-24 14:00:00,73.49,73.5,73.37,73.38,32400.0,55.3753,55.3828,55.2849,55.2924,32400.0
2012-08-24 14:10:00,73.37,73.39,73.35,73.38,24000.0,55.2849,55.2999,55.2698,55.2924,24000.0
2012-08-24 14:20:00,73.38,73.45,73.38,73.43,22500.0,55.2924,55.3451,55.2924,55.3301,22500.0
2012-08-24 14:30:00,73.43,73.46,73.4,73.4,22600.0,55.3301,55.3527,55.3075,55.3075,22600.0
2012-08-24 14:40:00,73.4,73.43,73.36,73.37,17900.0,55.3075,55.3301,55.2773,55.2849,17900.0
2012-08-24 14:50:00,73.37,73.37,73.31,73.36,20600.0,55.2849,55.2849,55.2397,55.2773,20600.0
2012-08-24 15:00:00,73.37,73.41,73.34,73.37,31200.0,55.2849,55.315,55.2623,55.2849,31200.0
2012-08-24 15:10:00,73.39,73.45,73.39,73.44,35900.0,55.2999,55.3451,55.2999,55.3376,35900.0
2012-08-24 15:20:00,73.44,73.5,73.41,73.5,34600.0,55.3376,55.3828,55.315,55.3828,34600.0
2012-08-24 15:30:00,73.49,73.52,73.45,73.52,32200.0,55.3753,55.3979,55.3451,55.3979,32200.0
2012-08-24 15:40:00,73.52,73.68,73.5,73.61,78000.0,55.3979,55.5185,55.3828,55.4657,78000.0
2012-08-24 15:50:00,73.61,73.62,73.48,73.6,100900.0,55.4657,55.4732,55.3678,55.4582,100900.0
2012-08-27 09:30:00,73.66,73.97,73.66,73.87,31600.0,55.5034,55.737,55.5034,55.6616,31600.0
2012-08-27 09:40:00,73.86,73.94,73.74,73.86,53600.0,55.6541,55.7144,55.5637,55.6541,53600.0
2012-08-27 09:50:00,73.86,73.88,73.61,73.61,15300.0,55.6541,55.6692,55.4657,55.4657,15300.0
2012-08-27 10:00:00,73.6,73.7,73.55,73.65,18700.0,55.4582,55.5335,55.4205,55.4959,18700.0
2012-08-27 10:10:00,73.68,73.69,73.56,73.62,17100.0,55.5185,55.526,55.428,55.4732,17100.0
2012-08-27 10:20:00,73.63,73.66,73.55,73.62,10100.0,55.4808,55.5034,55.4205,55.4732,10100.0
2012-08-27 10:30:00,73.64,73.64,73.52,73.55,13600.0,55.4883,55.4883,55.3979,55.4205,13600.0
2012-08-27 10:40:00,73.55,73.55,73.46,73.5,15500.0,55.4205,55.4205,55.3527,55.3828,15500.0
2012-08-27 10:50:00,73.49,73.53,73.44,73.48,12600.0,55.3753,55.4054,55.3376,55.3678,12600.0
2012-08-27 11:00:00,73.48,73.56,73.42,73.56,17700.0,55.3678,55.428,55.3225,55.428,17700.0
2012-08-27 11:10:00,73.57,73.71,73.55,73.71,45000.0,55.4356,55.5411,55.4205,55.5411,45000.0
2012-08-27 11:20:00,73.72,73.72,73.63,73.7,20200.0,55.5486,55.5486,55.4808,55.5335,20200.0
2012-08-27 11:30:00,73.72,73.74,73.63,73.68,26800.0,55.5486,55.5637,55.4808,55.5185,26800.0
2012-08-27 11:40:00,73.68,73.72,73.62,73.67,28900.0,55.5185,55.5486,55.4732,55.5109,28900.0
2012-08-27 11:50:00,73.67,73.72,73.62,73.72,7700.0,55.5109,55.5486,55.4732,55.5486,7700.0
2012-08-27 12:00:00,73.71,73.78,73.7,73.73,7500.0,55.5411,55.5938,55.5335,55.5561,7500.0
2012-08-27 12:10:00,73.72,73.79,73.72,73.72,8200.0,55.5486,55.6013,55.5486,55.5486,8200.0
2012-08-27 12:20:00,73.72,73.73,73.62,73.64,17000.0,55.5486,55.5561,55.4732,55.4883,17000.0
2012-08-27 12:30:00,73.64,73.68,73.61,73.67,9300.0,55.4883,55.5185,55.4657,55.5109,9300.0
2012-08-27 12:40:00,73.67,73.7,73.62,73.7,6000.0,55.5109,55.5335,55.4732,55.5335,6000.0
2012-08-27 12:50:00,73.68,73.69,73.66,73.69,7300.0,55.5185,55.526,55.5034,55.526,7300.0
2012-08-27 13:00:00,73.67,73.7,73.64,73.7,9100.0,55.5109,55.5335,55.4883,55.5335,9100.0
2012-08-27 13:10:00,73.7,73.74,73.69,73.74,11000.0,55.5335,55.5637,55.526,55.5637,11000.0
2012-08-27 13:20:00,73.74,73.76,73.71,73.72,8000.0,55.5637,55.5787,55.5411,55.5486,8000.0
2012-08-27 13:30:00,73.72,73.72,73.64,73.65,6600.0,55.5486,55.5486,55.4883,55.4959,6600.0
2012-08-27 13:40:00,73.63,73.66,73.57,73.66,13100.0,55.4808,55.5034,55.4356,55.5034,13100.0
2012-08-27 13:50:00,73.66,73.68,73.6,73.61,10600.0,55.5034,55.5185,55.4582,55.4657,10600.0
2012-08-27 14:00:00,73.62,73.65,73.61,73.61,9600.0,55.4732,55.4959,55.4657,55.4657,9600.0
2012-08-27 14:10:00,73.62,73.66,73.57,73.66,15100.0,55.4732,55.5034,55.4356,55.5034,15100.0
2012-08-27 14:20:00,73.66,73.67,73.62,73.66,12600.0,55.5034,55.5109,55.4732,55.5034,12600.0
2012-08-27 14:30:00,73.66,73.67,73.63,73.64,12900.0,55.5034,55.5109,55.4808,55.4883,12900.0
2012-08-27 14:40:00,73.65,73.65,73.58,73.61,13400.0,55.4959,55.4959,55.4431,55.4657,13400.0
2012-08-27 14:50:00,73.6,73.64,73.56,73.59,15900.0,55.4582,55.4883,55.428,55.4506,15900.0
2012-08-27 15:00:00,73.6,73.61,73.5,73.53,25300.0,55.4582,55.4657,55.3828,55.4054,25300.0
2012-08-27 15:10:00,73.52,73.53,73.49,73.52,13000.0,55.3979,55.4054,55.3753,55.3979,13000.0
2012-08-27 15:20:00,73.52,73.52,73.4,73.42,33100.0,55.3979,55.3979,55.3075,55.3225,33100.0
2012-08-27 15:30:00,73.42,73.47,73.35,73.36,39800.0,55.3225,55.3602,55.2698,55.2773,39800.0
2012-08-27 15:40:00,73.37,73.41,73.31,73.33,46700.0,55.2849,55.315,55.2397,55.2547,46700.0
2012-08-27 15:50:00,73.33,73.37,73.26,73.36,66600.0,55.2547,55.2849,55.202,55.2773,66600.0
2012-08-28 09:30:00,73.25,73.41,73.17,73.27,30000.0,55.1944,55.315,55.1342,55.2095,30000.0
2012-08-28 09:40:00,73.3,73.48,73.29,73.44,15700.0,55.2321,55.3678,55.2246,55.3376,15700.0
2012-08-28 09:50:00,73.45,73.53,73.33,73.36,77800.0,55.3451,55.4054,55.2547,55.2773,77800.0
2012-08-28 10:00:00,73.35,73.48,73.22,73.43,20000.0,55.2698,55.3678,55.1718,55.3301,20000.0
2012-08-28 10:10:00,73.47,73.66,73.39,73.5,32000.0,55.3602,55.5034,55.2999,55.3828,32000.0
2012-08-28 10:20:00,73.49,73.73,73.49,73.69,24200.0,55.3753,55.5561,55.3753,55.526,24200.0
2012-08-28 10:30:00,73.69,73.78,73.4,73.68,17600.0,55.526,55.5938,55.3075,55.5185,17600.0
2012-08-28 10:40:00,73.68,73.71,73.61,73.62,10900.0,55.5185,55.5411,55.4657,55.4732,10900.0
2012-08-28 10:50:00,73.63,73.68,73.46,73.46,17900.0,55.4808,55.5185,55.3527,55.3527,17900.0
2012-08-28 11:00:00,73.45,73.46,73.36,73.4,27700.0,55.3451,55.3527,55.2773,55.3075,27700.0
2012-08-28 11:10:00,73.39,73.41,73.31,73.34,22300.0,55.2999,55.315,55.2397,55.2623,22300.0
2012-08-28 11:20:00,73.35,73.42,73.35,73.39,15400.0,55.2698,55.3225,55.2698,55.2999,15400.0
2012-08-28 11:30:00,73.39,73.41,73.34,73.35,16000.0,55.2999,55.315,55.2623,55.2698,16000.0
2012-08-28 11:40:00,73.35,73.45,73.29,73.42,26700.0,55.2698,55.3451,55.2246,55.3225,26700.0
2012-08-28 11:50:00,73.4,73.48,73.4,73.47,9100.0,55.3075,55.3678,55.3075,55.3602,9100.0
2012-08-28 12:00:00,73.48,73.55,73.47,73.51,12900.0,55.3678,55.4205,55.3602,55.3904,12900.0
2012-08-28 12:10:00,73.51,73.56,73.48,73.49,40800.0,55.3904,55.428,55.3678,55.3753,40800.0
2012-08-28 12:20:00,73.51,73.52,73.48,73.51,5600.0,55.3904,55.3979,55.3678,55.3904,5600.0
2012-08-28 12:30:00,73.52,73.53,73.45,73.45,18500.0,55.3979,55.4054,55.3451,55.3451,18500.0
2012-08-28 12:40:00,73.45,73.49,73.43,73.43,7100.0,55.3451,55.3753,55.3301,55.3301,7100.0
2012-08-28 12:50:00,73.43,73.47,73.43,73.45,8300.0,55.3301,55.3602,55.3301,55.3451,8300.0
2012-08-28 13:00:00,73.47,73.47,73.27,73.32,23300.0,55.3602,55.3602,55.2095,55.2472,23300.0
2012-08-28 13:10:00,73.31,73.4,73.27,73.38,16100.0,55.2397,55.3075,55.2095,55.2924,16100.0
2012-08-28 13:20:00,73.36,73.41,73.32,73.39,10700.0,55.2773,55.315,55.2472,55.2999,10700.0
2012-08-28 13:30:00,73.38,73.47,73.37,73.47,14200.0,55.2924,55.3602,55.2849,55.3602,14200.0
2012-08-28 13:40:00,73.47,73.48,73.43,73.47,12100.0,55.3602,55.3678,55.3301,55.3602,12100.0
2012-08-28 13:50:00,73.45,73.46,73.36,73.44,17200.0,55.3451,55.3527,55.2773,55.3376,17200.0
2012-08-28 14:00:00,73.42,73.48,73.42,73.45,22600.0,55.3225,55.3678,55.3225,55.3451,22600.0
2012-08-28 14:10:00,73.45,73.46,73.41,73.43,15800.0,55.3451,55.3527,55.315,55.3301,15800.0
2012-08-28 14:20:00,73.44,73.53,73.44,73.53,21100.0,55.3376,55.4054,55.3376,55.4054,21100.0
2012-08-28 14:30:00,73.53,73.54,73.52,73.53,22000.0,55.4054,55.413,55.3979,55.4054,22000.0
2012-08-28 14:40:00,73.54,73.58,73.53,73.57,17700.0,55.413,55.4431,55.4054,55.4356,17700.0
2012-08-28 14:50:00,73.58,73.6,73.55,73.55,13400.0,55.4431,55.4582,55.4205,55.4205,13400.0
2012-08-28 15:00:00,73.57,73.66,73.57,73.63,15900.0,55.4356,55.5034,55.4356,55.4808,15900.0
2012-08-28 15:10:00,73.63,73.73,73.6,73.61,25100.0,55.4808,55.5561,55.4582,55.4657,25100.0
2012-08-28 15:20:00,73.6,73.63,73.51,73.52,22900.0,55.4582,55.4808,55.3904,55.3979,22900.0
2012-08-28 15:30:00,73.52,73.65,73.52,73.65,47500.0,55.3979,55.4959,55.3979,55.4959,47500.0
2012-08-28 15:40:00,73.64,73.65,73.55,73.58,148000.0,55.4883,55.4959,55.4205,55.4431,148000.0
2012-08-28 15:50:00,73.56,73.67,73.56,73.65,183700.0,55.428,55.5109,55.428,55.4959,183700.0
2012-08-29 09:30:00,73.59,73.67,73.31,73.44,40000.0,55.4506,55.5109,55.2397,55.3376,40000.0
2012-08-29 09:40:00,73.44,73.44,73.16,73.19,27200.0,55.3376,55.3376,55.1266,55.1492,27200.0
2012-08-29 09:50:00,73.21,73.25,73.09,73.12,40200.0,55.1643,55.1944,55.0739,55.0965,40200.0
2012-08-29 10:00:00,73.11,73.25,73.1,73.22,66200.0,55.089,55.1944,55.0814,55.1718,66200.0
2012-08-29 10:10:00,73.22,73.35,73.2,73.31,27300.0,55.1718,55.2698,55.1568,55.2397,27300.0
2012-08-29 10:20:00,73.31,73.35,73.25,73.31,14800.0,55.2397,55.2698,55.1944,55.2397,14800.0
2012-08-29 10:30:00,73.31,73.36,73.28,73.35,17400.0,55.2397,55.2773,55.2171,55.2698,17400.0
2012-08-29 10:40:00,73.34,73.34,73.22,73.22,27200.0,55.2623,55.2623,55.1718,55.1718,27200.0
2012-08-29 10:50:00,73.22,73.29,73.19,73.29,27400.0,55.1718,55.2246,55.1492,55.2246,27400.0
2012-08-29 11:00:00,73.27,73.35,73.27,73.33,40000.0,55.2095,55.2698,55.2095,55.2547,40000.0
2012-08-29 11:10:00,73.34,73.5,73.33,73.49,32900.0,55.2623,55.3828,55.2547,55.3753,32900.0
2012-08-29 11:20:00,73.49,73.52,73.45,73.48,28500.0,55.3753,55.3979,55.3451,55.3678,28500.0
2012-08-29 11:30:00,73.46,73.54,73.43,73.53,20600.0,55.3527,55.413,55.3301,55.4054,20600.0
2012-08-29 11:40:00,73.54,73.64,73.51,73.62,31100.0,55.413,55.4883,55.3904,55.4732,31100.0
2012-08-29 11:50:00,73.62,73.64,73.51,73.51,11200.0,55.4732,55.4883,55.3904,55.3904,11200.0
2012-08-29 12:00:00,73.54,73.55,73.48,73.51,13900.0,55.413,55.4205,55.3678,55.3904,13900.0
2012-08-29 12:10:00,73.5,73.51,73.46,73.48,7200.0,55.3828,55.3904,55.3527,55.3678,7200.0
2012-08-29 12:20:00,73.49,73.53,73.48,73.53,35800.0,55.3753,55.4054,55.3678,55.4054,35800.0
2012-08-29 12:30:00,73.53,73.54,73.49,73.54,8900.0,55.4054,55.413,55.3753,55.413,8900.0
2012-08-29 12:40:00,73.54,73.64,73.52,73.61,73400.0,55.413,55.4883,55.3979,55.4657,73400.0
2012-08-29 12:50:00,73.62,73.63,73.57,73.58,37100.0,55.4732,55.4808,55.4356,55.4431,37100.0
2012-08-29 13:00:00,73.6,73.61,73.57,73.59,13300.0,55.4582,55.4657,55.4356,55.4506,13300.0
2012-08-29 13:10:00,73.6,73.69,73.6,73.68,9300.0,55.4582,55.526,55.4582,55.5185,9300.0
2012-08-29 13:20:00,73.66,73.7,73.65,73.66,12300.0,55.5034,55.5335,55.4959,55.5034,12300.0
2012-08-29 13:30:00,73.67,73.7,73.6,73.65,15800.0,55.5109,55.5335,55.4582,55.4959,15800.0
2012-08-29 13:40:00,73.65,73.74,73.65,73.67,12600.0,55.4959,55.5637,55.4959,55.5109,12600.0
2012-08-29 13:50:00,73.7,73.71,73.62,73.67,18000.0,55.5335,55.5411,55.4732,55.5109,18000.0
2012-08-29 14:00:00,73.66,73.69,73.61,73.66,24300.0,55.5034,55.526,55.4657,55.5034,24300.0
2012-08-29 14:10:00,73.65,73.69,73.63,73.64,19400.0,55.4959,55.526,55.4808,55.4883,19400.0
2012-08-29 14:20:00,73.64,73.75,73.64,73.7,47000.0,55.4883,55.5712,55.4883,55.5335,47000.0
2012-08-29 14:30:00,73.7,73.72,73.67,73.71,18800.0,55.5335,55.5486,55.5109,55.5411,18800.0
2012-08-29 14:40:00,73.71,73.72,73.6,73.62,25900.0,55.5411,55.5486,55.4582,55.4732,25900.0
2012-08-29 14:50:00,73.61,73.66,73.58,73.63,29800.0,55.4657,55.5034,55.4431,55.4808,29800.0
2012-08-29 15:00:00,73.63,73.65,73.59,73.65,20600.0,55.4808,55.4959,55.4506,55.4959,20600.0
2012-08-29 15:10:00,73.65,73.72,73.62,73.66,27100.0,55.4959,55.5486,55.4732,55.5034,27100.0
2012-08-29 15:20:00,73.66,73.72,73.66,73.71,65100.0,55.5034,55.5486,55.5034,55.5411,65100.0
2012-08-29 15:30:00,73.71,73.73,73.62,73.63,50200.0,55.5411,55.5561,55.4732,55.4808,50200.0
2012-08-29 15:40:00,73.64,73.75,73.57,73.6,60400.0,55.4883,55.5712,55.4356,55.4582,60400.0
2012-08-29 15:50:00,73.59,73.71,73.55,73.66,173600.0,55.4506,55.5411,55.4205,55.5034,173600.0
2012-08-30 09:30:00,73.06,73.2,72.64,72.69,80400.0,55.0513,55.1568,54.7348,54.7725,80400.0
2012-08-30 09:40:00,72.71,72.88,72.66,72.8,57300.0,54.7876,54.9157,54.7499,54.8554,57300.0
2012-08-30 09:50:00,72.8,72.8,72.61,72.63,33600.0,54.8554,54.8554,54.7122,54.7273,33600.0
2012-08-30 10:00:00,72.62,72.67,72.56,72.63,39000.0,54.7197,54.7574,54.6745,54.7273,39000.0
2012-08-30 10:10:00,72.64,72.66,72.53,72.54,38400.0,54.7348,54.7499,54.6519,54.6595,38400.0
2012-08-30 10:20:00,72.54,72.55,72.4,72.42,44300.0,54.6595,54.667,54.554,54.569,44300.0
2012-08-30 10:30:00,72.42,72.45,72.27,72.36,56400.0,54.569,54.5916,54.456,54.5238,56400.0
2012-08-30 10:40:00,72.36,72.37,72.26,72.27,26600.0,54.5238,54.5314,54.4485,54.456,26600.0
2012-08-30 10:50:00,72.26,72.43,72.22,72.42,24100.0,54.4485,54.5766,54.4183,54.569,24100.0
2012-08-30 11:00:00,72.42,72.42,72.34,72.34,25900.0,54.569,54.569,54.5088,54.5088,25900.0
2012-08-30 11:10:00,72.34,72.43,72.33,72.42,28400.0,54.5088,54.5766,54.5012,54.569,28400.0
2012-08-30 11:20:00,72.42,72.43,72.37,72.41,22500.0,54.569,54.5766,54.5314,54.5615,22500.0
2012-08-30 11:30:00,72.41,72.41,72.31,72.35,14800.0,54.5615,54.5615,54.4862,54.5163,14800.0
2012-08-30 11:40:00,72.34,72.44,72.34,72.44,28200.0,54.5088,54.5841,54.5088,54.5841,28200.0
2012-08-30 11:50:00,72.43,72.46,72.41,72.42,23300.0,54.5766,54.5992,54.5615,54.569,23300.0
2012-08-30 12:00:00,72.42,72.42,72.35,72.37,27900.0,54.569,54.569,54.5163,54.5314,27900.0
2012-08-30 12:10:00,72.37,72.39,72.33,72.36,18300.0,54.5314,54.5464,54.5012,54.5238,18300.0
2012-08-30 12:20:00,72.38,72.41,72.36,72.41,25800.0,54.5389,54.5615,54.5238,54.5615,25800.0
2012-08-30 12:30:00,72.4,72.51,72.4,72.51,19800.0,54.554,54.6369,54.554,54.6369,19800.0
2012-08-30 12:40:00,72.51,72.6,72.5,72.6,22100.0,54.6369,54.7047,54.6293,54.7047,22100.0
2012-08-30 12:50:00,72.6,72.63,72.54,72.59,19300.0,54.7047,54.7273,54.6595,54.6971,19300.0
2012-08-30 13:00:00,72.58,72.62,72.55,72.58,15800.0,54.6896,54.7197,54.667,54.6896,15800.0
2012-08-30 13:10:00,72.57,72.62,72.56,72.57,19300.0,54.6821,54.7197,54.6745,54.6821,19300.0
2012-08-30 13:20:00,72.58,72.6,72.52,72.6,22900.0,54.6896,54.7047,54.6444,54.7047,22900.0
2012-08-30 13:30:00,72.6,72.61,72.55,72.55,26700.0,54.7047,54.7122,54.667,54.667,26700.0
2012-08-30 13:40:00,72.57,72.62,72.57,72.62,16800.0,54.6821,54.7197,54.6821,54.7197,16800.0
2012-08-30 13:50:00,72.62,72.62,72.59,72.62,18700.0,54.7197,54.7197,54.6971,54.7197,18700.0
2012-08-30 14:00:00,72.62,72.7,72.62,72.65,19000.0,54.7197,54.78,54.7197,54.7423,19000.0
2012-08-30 14:10:00,72.65,72.7,72.64,72.67,31500.0,54.7423,54.78,54.7348,54.7574,31500.0
2012-08-30 14:20:00,72.66,72.68,72.59,72.6,52200.0,54.7499,54.7649,54.6971,54.7047,52200.0
2012-08-30 14:30:00,72.6,72.65,72.59,72.61,26400.0,54.7047,54.7423,54.6971,54.7122,26400.0
2012-08-30 14:40:00,72.61,72.65,72.59,72.62,36100.0,54.7122,54.7423,54.6971,54.7197,36100.0
2012-08-30 14:50:00,72.62,72.71,72.61,72.67,24100.0,54.7197,54.7876,54.7122,54.7574,24100.0
2012-08-30 15:00:00,72.68,72.69,72.64,72.66,26200.0,54.7649,54.7725,54.7348,54.7499,26200.0
2012-08-30 15:10:00,72.66,72.71,72.64,72.65,26900.0,54.7499,54.7876,54.7348,54.7423,26900.0
2012-08-30 15:20:00,72.66,72.7,72.65,72.66,38600.0,54.7499,54.78,54.7423,54.7499,38600.0
2012-08-30 15:30:00,72.66,72.72,72.65,72.65,58600.0,54.7499,54.7951,54.7423,54.7423,58600.0
2012-08-30 15:40:00,72.66,72.73,72.58,72.7,66700.0,54.7499,54.8026,54.6896,54.78,66700.0
2012-08-30 15:50:00,72.69,72.73,72.63,72.64,132400.0,54.7725,54.8026,54.7273,54.7348,132400.0
2012-08-31 09:30:00,73.02,73.26,72.95,73.26,42500.0,55.0211,55.202,54.9684,55.202,42500.0
2012-08-31 09:40:00,73.27,73.28,73.0,73.1,23300.0,55.2095,55.2171,55.0061,55.0814,23300.0
2012-08-31 09:50:00,73.11,73.18,73.03,73.09,54800.0,55.089,55.1417,55.0287,55.0739,54800.0
2012-08-31 10:00:00,73.09,73.1,72.65,72.71,75100.0,55.0739,55.0814,54.7423,54.7876,75100.0
2012-08-31 10:10:00,72.69,73.1,72.67,73.07,28200.0,54.7725,55.0814,54.7574,55.0588,28200.0
2012-08-31 10:20:00,73.08,73.2,73.0,73.01,22400.0,55.0664,55.1568,55.0061,55.0136,22400.0
2012-08-31 10:30:00,73.03,73.05,72.72,72.78,70800.0,55.0287,55.0437,54.7951,54.8403,70800.0
2012-08-31 10:40:00,72.77,72.82,72.75,72.8,42800.0,54.8328,54.8704,54.8177,54.8554,42800.0
2012-08-31 10:50:00,72.78,72.85,72.64,72.84,67500.0,54.8403,54.893,54.7348,54.8855,67500.0
2012-08-31 11:00:00,72.85,72.85,72.75,72.82,46200.0,54.893,54.893,54.8177,54.8704,46200.0
2012-08-31 11:10:00,72.84,72.85,72.73,72.82,29600.0,54.8855,54.893,54.8026,54.8704,29600.0
2012-08-31 11:20:00,72.81,72.93,72.81,72.83,11800.0,54.8629,54.9533,54.8629,54.878,11800.0
2012-08-31 11:30:00,72.85,72.88,72.76,72.8,12700.0,54.893,54.9157,54.8252,54.8554,12700.0
2012-08-31 11:40:00,72.8,72.87,72.76,72.76,17700.0,54.8554,54.9081,54.8252,54.8252,17700.0
2012-08-31 11:50:00,72.75,72.81,72.73,72.77,12100.0,54.8177,54.8629,54.8026,54.8328,12100.0
2012-08-31 12:00:00,72.77,72.84,72.65,72.65,13800.0,54.8328,54.8855,54.7423,54.7423,13800.0
2012-08-31 12:10:00,72.63,72.65,72.52,72.57,20000.0,54.7273,54.7423,54.6444,54.6821,20000.0
2012-08-31 12:20:00,72.56,72.65,72.51,72.63,17000.0,54.6745,54.7423,54.6369,54.7273,17000.0
2012-08-31 12:30:00,72.62,72.67,72.55,72.61,11100.0,54.7197,54.7574,54.667,54.7122,11100.0
2012-08-31 12:40:00,72.62,72.66,72.57,72.59,14500.0,54.7197,54.7499,54.6821,54.6971,14500.0
2012-08-31 12:50:00,72.57,72.6,72.56,72.58,25700.0,54.6821,54.7047,54.6745,54.6896,25700.0
2012-08-31 13:00:00,72.59,72.6,72.56,72.56,15900.0,54.6971,54.7047,54.6745,54.6745,15900.0
2012-08-31 13:10:00,72.55,72.55,72.38,72.39,30500.0,54.667,54.667,54.5389,54.5464,30500.0
2012-08-31 13:20:00,72.4,72.4,72.38,72.4,21900.0,54.554,54.554,54.5389,54.554,21900.0
2012-08-31 13:30:00,72.4,72.41,72.38,72.4,19200.0,54.554,54.5615,54.5389,54.554,19200.0
2012-08-31 13:40:00,72.4,72.43,72.38,72.42,18300.0,54.554,54.5766,54.5389,54.569,18300.0
2012-08-31 13:50:00,72.43,72.56,72.42,72.53,14200.0,54.5766,54.6745,54.569,54.6519,14200.0
2012-08-31 14:00:00,72.54,72.58,72.48,72.51,21400.0,54.6595,54.6896,54.6142,54.6369,21400.0
2012-08-31 14:10:00,72.5,72.58,72.47,72.58,27300.0,54.6293,54.6896,54.6067,54.6896,27300.0
2012-08-31 14:20:00,72.56,72.59,72.53,72.53,21600.0,54.6745,54.6971,54.6519,54.6519,21600.0
2012-08-31 14:30:00,72.53,72.61,72.52,72.57,22800.0,54.6519,54.7122,54.6444,54.6821,22800.0
2012-08-31 14:40:00,72.57,72.57,72.49,72.51,21600.0,54.6821,54.6821,54.6218,54.6369,21600.0
2012-08-31 14:50:00,72.51,72.54,72.46,72.48,23400.0,54.6369,54.6595,54.5992,54.6142,23400.0
2012-08-31 15:00:00,72.49,72.49,72.38,72.42,27200.0,54.6218,54.6218,54.5389,54.569,27200.0
2012-08-31 15:10:00,72.42,72.45,72.38,72.44,22100.0,54.569,54.5916,54.5389,54.5841,22100.0
2012-08-31 15:20:00,72.43,72.45,72.4,72.4,32100.0,54.5766,54.5916,54.554,54.554,32100.0
2012-08-31 15:30:00,72.41,72.45,72.35,72.4,41500.0,54.5615,54.5916,54.5163,54.554,41500.0
2012-08-31 15:40:00,72.4,72.48,72.35,72.46,113500.0,54.554,54.6142,54.5163,54.5992,113500.0
2012-08-31 15:50:00,72.46,72.56,72.43,72.45,169000.0,54.5992,54.6745,54.5766,54.5916,169000.0
2012-09-04 09:30:00,71.9,72.0,71.18,71.38,192900.0,54.1772,54.2526,53.6347,53.7854,192900.0
2012-09-04 09:40:00,71.37,71.45,70.9,70.95,137600.0,53.7779,53.8381,53.4237,53.4614,137600.0
2012-09-04 09:50:00,70.95,71.1,70.91,71.08,67800.0,53.4614,53.5744,53.4312,53.5593,67800.0
2012-09-04 10:00:00,71.08,71.18,70.89,70.89,117700.0,53.5593,53.6347,53.4162,53.4162,117700.0
2012-09-04 10:10:00,70.87,70.89,70.67,70.82,80300.0,53.4011,53.4162,53.2504,53.3634,80300.0
2012-09-04 10:20:00,70.84,71.01,70.77,70.99,70900.0,53.3785,53.5066,53.3257,53.4915,70900.0
2012-09-04 10:30:00,70.99,71.09,70.91,71.0,59400.0,53.4915,53.5669,53.4312,53.4991,59400.0
2012-09-04 10:40:00,71.01,71.03,70.82,70.84,45000.0,53.5066,53.5217,53.3634,53.3785,45000.0
2012-09-04 10:50:00,70.84,70.95,70.84,70.88,51800.0,53.3785,53.4614,53.3785,53.4086,51800.0
2012-09-04 11:00:00,70.9,70.9,70.78,70.79,55000.0,53.4237,53.4237,53.3333,53.3408,55000.0
2012-09-04 11:10:00,70.79,70.88,70.77,70.88,28300.0,53.3408,53.4086,53.3257,53.4086,28300.0
2012-09-04 11:20:00,70.89,70.96,70.89,70.92,29700.0,53.4162,53.4689,53.4162,53.4388,29700.0
2012-09-04 11:30:00,70.93,70.93,70.81,70.82,28800.0,53.4463,53.4463,53.3559,53.3634,28800.0
2012-09-04 11:40:00,70.83,70.9,70.81,70.84,20000.0,53.371,53.4237,53.3559,53.3785,20000.0
2012-09-04 11:50:00,70.83,70.84,70.8,70.8,22700.0,53.371,53.3785,53.3484,53.3484,22700.0
2012-09-04 12:00:00,70.81,70.82,70.76,70.81,36200.0,53.3559,53.3634,53.3182,53.3559,36200.0
2012-09-04 12:10:00,70.8,70.89,70.8,70.87,22300.0,53.3484,53.4162,53.3484,53.4011,22300.0
2012-09-04 12:20:00,70.88,70.94,70.85,70.89,25100.0,53.4086,53.4538,53.386,53.4162,25100.0
2012-09-04 12:30:00,70.89,70.94,70.88,70.93,17600.0,53.4162,53.4538,53.4086,53.4463,17600.0
2012-09-04 12:40:00,70.93,71.0,70.93,70.96,19100.0,53.4463,53.4991,53.4463,53.4689,19100.0
2012-09-04 12:50:00,70.95,71.07,70.94,71.06,24200.0,53.4614,53.5518,53.4538,53.5443,24200.0
2012-09-04 13:00:00,71.06,71.1,71.03,71.03,19500.0,53.5443,53.5744,53.5217,53.5217,19500.0
2012-09-04 13:10:00,71.03,71.04,70.97,71.02,24200.0,53.5217,53.5292,53.4765,53.5141,24200.0
2012-09-04 13:20:00,71.01,71.06,71.0,71.03,17200.0,53.5066,53.5443,53.4991,53.5217,17200.0
2012-09-04 13:30:00,71.03,71.06,70.91,70.92,23400.0,53.5217,53.5443,53.4312,53.4388,23400.0
2012-09-04 13:40:00,70.92,70.92,70.9,70.92,21800.0,53.4388,53.4388,53.4237,53.4388,21800.0
2012-09-04 13:50:00,70.91,70.98,70.9,70.97,29900.0,53.4312,53.484,53.4237,53.4765,29900.0
2012-09-04 14:00:00,70.97,71.04,70.91,71.04,30900.0,53.4765,53.5292,53.4312,53.5292,30900.0
2012-09-04 14:10:00,71.04,71.09,71.02,71.06,26200.0,53.5292,53.5669,53.5141,53.5443,26200.0
2012-09-04 14:20:00,71.1,71.15,71.05,71.09,36200.0,53.5744,53.6121,53.5367,53.5669,36200.0
2012-09-04 14:30:00,71.09,71.52,71.09,71.45,71000.0,53.5669,53.8909,53.5669,53.8381,71000.0
2012-09-04 14:40:00,71.45,71.46,71.37,71.42,50200.0,53.8381,53.8457,53.7779,53.8155,50200.0
2012-09-04 14:50:00,71.42,71.44,71.35,71.38,36400.0,53.8155,53.8306,53.7628,53.7854,36400.0
2012-09-04 15:00:00,71.38,71.38,71.28,71.37,42400.0,53.7854,53.7854,53.71,53.7779,42400.0
2012-09-04 15:10:00,71.36,71.37,71.27,71.29,34000.0,53.7703,53.7779,53.7025,53.7176,34000.0
2012-09-04 15:20:00,71.28,71.31,71.24,71.3,46100.0,53.71,53.7326,53.6799,53.7251,46100.0
2012-09-04 15:30:00,71.3,71.33,71.16,71.21,79400.0,53.7251,53.7477,53.6196,53.6573,79400.0
2012-09-04 15:40:00,71.21,71.21,71.03,71.11,78000.0,53.6573,53.6573,53.5217,53.5819,78000.0
2012-09-04 15:50:00,71.11,71.13,71.05,71.06,154200.0,53.5819,53.597,53.5367,53.5443,154200.0
2012-09-05 09:30:00,70.93,71.07,70.55,70.67,65200.0,53.4463,53.5518,53.16,53.2504,65200.0
2012-09-05 09:40:00,70.66,70.7,70.54,70.66,54300.0,53.2429,53.273,53.1524,53.2429,54300.0
2012-09-05 09:50:00,70.65,70.68,70.55,70.63,66500.0,53.2353,53.2579,53.16,53.2203,66500.0
2012-09-05 10:00:00,70.62,70.76,70.6,70.68,58900.0,53.2127,53.3182,53.1977,53.2579,58900.0
2012-09-05 10:10:00,70.7,70.85,70.62,70.71,62300.0,53.273,53.386,53.2127,53.2805,62300.0
2012-09-05 10:20:00,70.7,70.7,70.52,70.53,54700.0,53.273,53.273,53.1374,53.1449,54700.0
2012-09-05 10:30:00,70.55,70.65,70.54,70.56,67600.0,53.16,53.2353,53.1524,53.1675,67600.0
2012-09-05 10:40:00,70.56,70.56,70.32,70.32,54400.0,53.1675,53.1675,52.9867,52.9867,54400.0
2012-09-05 10:50:00,70.33,70.33,70.05,70.07,100600.0,52.9942,52.9942,52.7832,52.7983,100600.0
2012-09-05 11:00:00,70.06,70.17,70.05,70.12,71200.0,52.7908,52.8736,52.7832,52.836,71200.0
2012-09-05 11:10:00,70.12,70.16,70.11,70.14,66000.0,52.836,52.8661,52.8284,52.851,66000.0
2012-09-05 11:20:00,70.14,70.16,70.11,70.15,50400.0,52.851,52.8661,52.8284,52.8586,50400.0
2012-09-05 11:30:00,70.14,70.27,70.14,70.26,63300.0,52.851,52.949,52.851,52.9415,63300.0
2012-09-05 11:40:00,70.26,70.27,70.21,70.25,33500.0,52.9415,52.949,52.9038,52.9339,33500.0
2012-09-05 11:50:00,70.25,70.26,70.21,70.24,27300.0,52.9339,52.9415,52.9038,52.9264,27300.0
2012-09-05 12:00:00,70.25,70.26,70.21,70.24,36200.0,52.9339,52.9415,52.9038,52.9264,36200.0
2012-09-05 12:10:00,70.25,70.25,70.17,70.2,25700.0,52.9339,52.9339,52.8736,52.8962,25700.0
2012-09-05 12:20:00,70.2,70.22,70.17,70.18,26000.0,52.8962,52.9113,52.8736,52.8812,26000.0
2012-09-05 12:30:00,70.19,70.2,70.13,70.15,30900.0,52.8887,52.8962,52.8435,52.8586,30900.0
2012-09-05 12:40:00,70.16,70.16,70.12,70.12,34800.0,52.8661,52.8661,52.836,52.836,34800.0
2012-09-05 12:50:00,70.12,70.13,70.01,70.01,43000.0,52.836,52.8435,52.7531,52.7531,43000.0
2012-09-05 13:00:00,70.02,70.06,70.01,70.05,29400.0,52.7606,52.7908,52.7531,52.7832,29400.0
2012-09-05 13:10:00,70.06,70.12,70.05,70.1,27200.0,52.7908,52.836,52.7832,52.8209,27200.0
2012-09-05 13:20:00,70.1,70.1,70.07,70.07,25200.0,52.8209,52.8209,52.7983,52.7983,25200.0
2012-09-05 13:30:00,70.07,70.07,70.0,70.0,27300.0,52.7983,52.7983,52.7455,52.7455,27300.0
2012-09-05 13:40:00,70.01,70.01,69.8,69.82,62200.0,52.7531,52.7531,52.5948,52.6099,62200.0
2012-09-05 13:50:00,69.82,69.82,69.73,69.74,45700.0,52.6099,52.6099,52.5421,52.5496,45700.0
2012-09-05 14:00:00,69.73,69.8,69.7,69.8,64100.0,52.5421,52.5948,52.5195,52.5948,64100.0
2012-09-05 14:10:00,69.79,69.84,69.76,69.82,34100.0,52.5873,52.625,52.5647,52.6099,34100.0
2012-09-05 14:20:00,69.81,69.89,69.81,69.88,29000.0,52.6024,52.6627,52.6024,52.6551,29000.0
2012-09-05 14:30:00,69.87,69.95,69.86,69.94,38000.0,52.6476,52.7079,52.6401,52.7003,38000.0
2012-09-05 14:40:00,69.94,69.94,69.81,69.81,42000.0,52.7003,52.7003,52.6024,52.6024,42000.0
2012-09-05 14:50:00,69.8,69.8,69.75,69.78,34300.0,52.5948,52.5948,52.5572,52.5798,34300.0
2012-09-05 15:00:00,69.79,69.85,69.78,69.83,53900.0,52.5873,52.6325,52.5798,52.6175,53900.0
2012-09-05 15:10:00,69.83,69.89,69.82,69.89,33600.0,52.6175,52.6627,52.6099,52.6627,33600.0
2012-09-05 15:20:00,69.89,70.02,69.88,70.01,54600.0,52.6627,52.7606,52.6551,52.7531,54600.0
2012-09-05 15:30:00,70.0,70.05,69.97,70.05,58000.0,52.7455,52.7832,52.7229,52.7832,58000.0
2012-09-05 15:40:00,70.05,70.11,70.04,70.09,66600.0,52.7832,52.8284,52.7757,52.8134,66600.0
2012-09-05 15:50:00,70.1,70.11,70.05,70.07,110300.0,52.8209,52.8284,52.7832,52.7983,110300.0
2012-09-06 09:30:00,70.58,70.88,70.43,70.88,101000.0,53.1826,53.4086,53.0696,53.4086,101000.0
2012-09-06 09:40:00,70.88,70.89,70.58,70.75,67000.0,53.4086,53.4162,53.1826,53.3107,67000.0
2012-09-06 09:50:00,70.73,70.81,70.71,70.74,64400.0,53.2956,53.3559,53.2805,53.3031,64400.0
2012-09-06 10:00:00,70.76,70.98,70.76,70.94,41100.0,53.3182,53.484,53.3182,53.4538,41100.0
2012-09-06 10:10:00,70.93,70.98,70.87,70.92,27600.0,53.4463,53.484,53.4011,53.4388,27600.0
2012-09-06 10:20:00,70.9,71.02,70.88,71.0,28600.0,53.4237,53.5141,53.4086,53.4991,28600.0
2012-09-06 10:30:00,71.01,71.15,70.99,71.11,29500.0,53.5066,53.6121,53.4915,53.5819,29500.0
2012-09-06 10:40:00,71.08,71.11,71.0,71.1,34000.0,53.5593,53.5819,53.4991,53.5744,34000.0
2012-09-06 10:50:00,71.1,71.23,71.03,71.23,30000.0,53.5744,53.6724,53.5217,53.6724,30000.0
2012-09-06 11:00:00,71.23,71.31,71.22,71.25,24700.0,53.6724,53.7326,53.6648,53.6874,24700.0
2012-09-06 11:10:00,71.25,71.34,71.19,71.33,31500.0,53.6874,53.7552,53.6422,53.7477,31500.0
2012-09-06 11:20:00,71.34,71.36,71.24,71.25,62500.0,53.7552,53.7703,53.6799,53.6874,62500.0
2012-09-06 11:30:00,71.26,71.35,71.23,71.34,21400.0,53.695,53.7628,53.6724,53.7552,21400.0
2012-09-06 11:40:00,71.33,71.36,71.22,71.22,24900.0,53.7477,53.7703,53.6648,53.6648,24900.0
2012-09-06 11:50:00,71.22,71.25,71.17,71.21,35500.0,53.6648,53.6874,53.6272,53.6573,35500.0
2012-09-06 12:00:00,71.2,71.34,71.2,71.33,33900.0,53.6498,53.7552,53.6498,53.7477,33900.0
2012-09-06 12:10:00,71.34,71.55,71.34,71.53,72900.0,53.7552,53.9135,53.7552,53.8984,72900.0
2012-09-06 12:20:00,71.52,71.6,71.5,71.51,39300.0,53.8909,53.9512,53.8758,53.8833,39300.0
2012-09-06 12:30:00,71.5,71.61,71.48,71.6,33400.0,53.8758,53.9587,53.8607,53.9512,33400.0
2012-09-06 12:40:00,71.61,71.64,71.55,71.6,41500.0,53.9587,53.9813,53.9135,53.9512,41500.0
2012-09-06 12:50:00,71.59,71.65,71.59,71.6,18000.0,53.9436,53.9888,53.9436,53.9512,18000.0
2012-09-06 13:00:00,71.59,71.64,71.59,71.62,18500.0,53.9436,53.9813,53.9436,53.9662,18500.0
2012-09-06 13:10:00,71.62,71.66,71.59,71.59,15300.0,53.9662,53.9964,53.9436,53.9436,15300.0
2012-09-06 13:20:00,71.6,71.63,71.59,71.62,21600.0,53.9512,53.9738,53.9436,53.9662,21600.0
2012-09-06 13:30:00,71.62,71.78,71.62,71.76,106600.0,53.9662,54.0868,53.9662,54.0717,106600.0
2012-09-06 13:40:00,71.76,71.85,71.75,71.85,22300.0,54.0717,54.1395,54.0642,54.1395,22300.0
2012-09-06 13:50:00,71.84,71.89,71.8,71.83,46100.0,54.132,54.1697,54.1019,54.1245,46100.0
2012-09-06 14:00:00,71.83,71.89,71.79,71.81,36100.0,54.1245,54.1697,54.0943,54.1094,36100.0
2012-09-06 14:10:00,71.8,71.85,71.78,71.85,27000.0,54.1019,54.1395,54.0868,54.1395,27000.0
2012-09-06 14:20:00,71.85,71.88,71.79,71.83,21300.0,54.1395,54.1621,54.0943,54.1245,21300.0
2012-09-06 14:30:00,71.82,71.83,71.76,71.8,23900.0,54.1169,54.1245,54.0717,54.1019,23900.0
2012-09-06 14:40:00,71.8,71.88,71.76,71.88,36700.0,54.1019,54.1621,54.0717,54.1621,36700.0
2012-09-06 14:50:00,71.86,71.95,71.84,71.9,44200.0,54.1471,54.2149,54.132,54.1772,44200.0
2012-09-06 15:00:00,71.9,71.9,71.85,71.87,30400.0,54.1772,54.1772,54.1395,54.1546,30400.0
2012-09-06 15:10:00,71.86,71.87,71.76,71.78,29100.0,54.1471,54.1546,54.0717,54.0868,29100.0
2012-09-06 15:20:00,71.77,71.89,71.77,71.88,39500.0,54.0793,54.1697,54.0793,54.1621,39500.0
2012-09-06 15:30:00,71.87,72.04,71.86,71.97,63200.0,54.1546,54.2827,54.1471,54.23,63200.0
2012-09-06 15:40:00,71.96,72.01,71.93,71.98,115500.0,54.2224,54.2601,54.1998,54.2375,115500.0
2012-09-06 15:50:00,71.99,72.04,71.97,72.01,141600.0,54.245,54.2827,54.23,54.2601,141600.0
2012-09-07 09:30:00,71.69,72.15,71.69,71.99,80300.0,54.019,54.3656,54.019,54.245,80300.0
2012-09-07 09:40:00,72.0,72.05,71.91,72.01,64000.0,54.2526,54.2902,54.1847,54.2601,64000.0
2012-09-07 09:50:00,72.0,72.03,71.74,71.77,33800.0,54.2526,54.2752,54.0567,54.0793,33800.0
2012-09-07 10:00:00,71.76,71.77,71.59,71.73,38600.0,54.0717,54.0793,53.9436,54.0491,38600.0
2012-09-07 10:10:00,71.71,71.87,71.71,71.83,58800.0,54.034,54.1546,54.034,54.1245,58800.0
2012-09-07 10:20:00,71.85,71.88,71.79,71.8,17900.0,54.1395,54.1621,54.0943,54.1019,17900.0
2012-09-07 10:30:00,71.8,71.9,71.76,71.82,43000.0,54.1019,54.1772,54.0717,54.1169,43000.0
2012-09-07 10:40:00,71.81,71.86,71.78,71.8,30800.0,54.1094,54.1471,54.0868,54.1019,30800.0
2012-09-07 10:50:00,71.8,71.9,71.8,71.83,54000.0,54.1019,54.1772,54.1019,54.1245,54000.0
2012-09-07 11:00:00,71.83,71.9,71.79,71.86,30200.0,54.1245,54.1772,54.0943,54.1471,30200.0
2012-09-07 11:10:00,71.86,71.88,71.81,71.81,35500.0,54.1471,54.1621,54.1094,54.1094,35500.0
2012-09-07 11:20:00,71.82,71.95,71.8,71.95,22600.0,54.1169,54.2149,54.1019,54.2149,22600.0
2012-09-07 11:30:00,71.96,71.97,71.89,71.91,17200.0,54.2224,54.23,54.1697,54.1847,17200.0
2012-09-07 11:40:00,71.91,71.92,71.86,71.87,14500.0,54.1847,54.1923,54.1471,54.1546,14500.0
2012-09-07 11:50:00,71.86,71.91,71.85,71.91,12400.0,54.1471,54.1847,54.1395,54.1847,12400.0
2012-09-07 12:00:00,71.9,71.94,71.89,71.91,17700.0,54.1772,54.2074,54.1697,54.1847,17700.0
2012-09-07 12:10:00,71.91,71.91,71.88,71.88,10500.0,54.1847,54.1847,54.1621,54.1621,10500.0
2012-09-07 12:20:00,71.88,71.89,71.86,71.86,23500.0,54.1621,54.1697,54.1471,54.1471,23500.0
2012-09-07 12:30:00,71.85,71.86,71.81,71.82,20100.0,54.1395,54.1471,54.1094,54.1169,20100.0
2012-09-07 12:40:00,71.82,71.85,71.79,71.82,16300.0,54.1169,54.1395,54.0943,54.1169,16300.0
2012-09-07 12:50:00,71.83,71.84,71.78,71.79,17300.0,54.1245,54.132,54.0868,54.0943,17300.0
2012-09-07 13:00:00,71.8,71.85,71.79,71.83,25400.0,54.1019,54.1395,54.0943,54.1245,25400.0
2012-09-07 13:10:00,71.82,71.87,71.77,71.87,14500.0,54.1169,54.1546,54.0793,54.1546,14500.0
2012-09-07 13:20:00,71.87,71.87,71.82,71.84,12000.0,54.1546,54.1546,54.1169,54.132,12000.0
2012-09-07 13:30:00,71.85,71.85,71.77,71.78,15600.0,54.1395,54.1395,54.0793,54.0868,15600.0
2012-09-07 13:40:00,71.77,71.84,71.75,71.84,19500.0,54.0793,54.132,54.0642,54.132,19500.0
2012-09-07 13:50:00,71.84,71.84,71.78,71.78,11900.0,54.132,54.132,54.0868,54.0868,11900.0
2012-09-07 14:00:00,71.77,71.83,71.77,71.81,15900.0,54.0793,54.1245,54.0793,54.1094,15900.0
2012-09-07 14:10:00,71.82,71.92,71.79,71.92,31900.0,54.1169,54.1923,54.0943,54.1923,31900.0
2012-09-07 14:20:00,71.92,71.92,71.81,71.81,33200.0,54.1923,54.1923,54.1094,54.1094,33200.0
2012-09-07 14:30:00,71.82,71.82,71.68,71.75,90700.0,54.1169,54.1169,54.0114,54.0642,90700.0
2012-09-07 14:40:00,71.76,71.84,71.75,71.82,16400.0,54.0717,54.132,54.0642,54.1169,16400.0
2012-09-07 14:50:00,71.82,71.88,71.81,71.86,22200.0,54.1169,54.1621,54.1094,54.1471,22200.0
2012-09-07 15:00:00,71.86,71.96,71.86,71.94,30900.0,54.1471,54.2224,54.1471,54.2074,30900.0
2012-09-07 15:10:00,71.95,71.98,71.9,71.96,29800.0,54.2149,54.2375,54.1772,54.2224,29800.0
2012-09-07 15:20:00,71.96,71.97,71.92,71.93,24400.0,54.2224,54.23,54.1923,54.1998,24400.0
2012-09-07 15:30:00,71.93,71.95,71.86,71.87,33400.0,54.1998,54.2149,54.1471,54.1546,33400.0
2012-09-07 15:40:00,71.88,71.93,71.85,71.92,38100.0,54.1621,54.1998,54.1395,54.1923,38100.0
2012-09-07 15:50:00,71.92,71.94,71.87,71.93,53000.0,54.1923,54.2074,54.1546,54.1998,53000.0
2012-09-10 09:30:00,72.44,72.44,71.86,72.12,79300.0,54.5841,54.5841,54.1471,54.343,79300.0
2012-09-10 09:40:00,72.09,72.26,72.0,72.23,122200.0,54.3204,54.4485,54.2526,54.4259,122200.0
2012-09-10 09:50:00,72.23,72.4,72.17,72.29,57600.0,54.4259,54.554,54.3807,54.4711,57600.0
2012-09-10 10:00:00,72.28,72.38,72.28,72.35,67800.0,54.4635,54.5389,54.4635,54.5163,67800.0
2012-09-10 10:10:00,72.35,72.47,72.34,72.46,30600.0,54.5163,54.6067,54.5088,54.5992,30600.0
2012-09-10 10:20:00,72.45,72.58,72.44,72.53,63000.0,54.5916,54.6896,54.5841,54.6519,63000.0
2012-09-10 10:30:00,72.52,72.62,72.5,72.61,25500.0,54.6444,54.7197,54.6293,54.7122,25500.0
2012-09-10 10:40:00,72.62,72.75,72.6,72.74,47400.0,54.7197,54.8177,54.7047,54.8102,47400.0
2012-09-10 10:50:00,72.74,72.82,72.69,72.8,62500.0,54.8102,54.8704,54.7725,54.8554,62500.0
2012-09-10 11:00:00,72.8,72.82,72.75,72.78,53500.0,54.8554,54.8704,54.8177,54.8403,53500.0
2012-09-10 11:10:00,72.78,72.84,72.75,72.78,36500.0,54.8403,54.8855,54.8177,54.8403,36500.0
2012-09-10 11:20:00,72.79,72.87,72.75,72.84,28400.0,54.8478,54.9081,54.8177,54.8855,28400.0
2012-09-10 11:30:00,72.83,72.88,72.8,72.88,43600.0,54.878,54.9157,54.8554,54.9157,43600.0
2012-09-10 11:40:00,72.87,72.89,72.83,72.89,24400.0,54.9081,54.9232,54.878,54.9232,24400.0
2012-09-10 11:50:00,72.88,72.89,72.81,72.81,21400.0,54.9157,54.9232,54.8629,54.8629,21400.0
2012-09-10 12:00:00,72.81,72.85,72.8,72.8,18300.0,54.8629,54.893,54.8554,54.8554,18300.0
2012-09-10 12:10:00,72.78,72.81,72.72,72.75,15100.0,54.8403,54.8629,54.7951,54.8177,15100.0
2012-09-10 12:20:00,72.75,72.75,72.68,72.69,28600.0,54.8177,54.8177,54.7649,54.7725,28600.0
2012-09-10 12:30:00,72.7,72.7,72.66,72.67,12600.0,54.78,54.78,54.7499,54.7574,12600.0
2012-09-10 12:40:00,72.67,72.68,72.59,72.62,12300.0,54.7574,54.7649,54.6971,54.7197,12300.0
2012-09-10 12:50:00,72.63,72.73,72.6,72.71,26300.0,54.7273,54.8026,54.7047,54.7876,26300.0
2012-09-10 13:00:00,72.71,72.72,72.65,72.66,25900.0,54.7876,54.7951,54.7423,54.7499,25900.0
2012-09-10 13:10:00,72.66,72.66,72.65,72.66,11700.0,54.7499,54.7499,54.7423,54.7499,11700.0
2012-09-10 13:20:00,72.66,72.66,72.62,72.63,16600.0,54.7499,54.7499,54.7197,54.7273,16600.0
2012-09-10 13:30:00,72.63,72.64,72.56,72.56,27000.0,54.7273,54.7348,54.6745,54.6745,27000.0
2012-09-10 13:40:00,72.56,72.56,72.46,72.51,29500.0,54.6745,54.6745,54.5992,54.6369,29500.0
2012-09-10 13:50:00,72.5,72.59,72.49,72.51,12500.0,54.6293,54.6971,54.6218,54.6369,12500.0
2012-09-10 14:00:00,72.51,72.53,72.46,72.53,18900.0,54.6369,54.6519,54.5992,54.6519,18900.0
2012-09-10 14:10:00,72.52,72.56,72.49,72.56,25900.0,54.6444,54.6745,54.6218,54.6745,25900.0
2012-09-10 14:20:00,72.55,72.56,72.47,72.47,19900.0,54.667,54.6745,54.6067,54.6067,19900.0
2012-09-10 14:30:00,72.48,72.52,72.47,72.51,23900.0,54.6142,54.6444,54.6067,54.6369,23900.0
2012-09-10 14:40:00,72.5,72.63,72.5,72.61,39600.0,54.6293,54.7273,54.6293,54.7122,39600.0
2012-09-10 14:50:00,72.61,72.71,72.55,72.61,38500.0,54.7122,54.7876,54.667,54.7122,38500.0
2012-09-10 15:00:00,72.63,72.66,72.52,72.56,37800.0,54.7273,54.7499,54.6444,54.6745,37800.0
2012-09-10 15:10:00,72.56,72.56,72.49,72.49,36300.0,54.6745,54.6745,54.6218,54.6218,36300.0
2012-09-10 15:20:00,72.5,72.54,72.45,72.54,60900.0,54.6293,54.6595,54.5916,54.6595,60900.0
2012-09-10 15:30:00,72.54,72.56,72.49,72.51,56300.0,54.6595,54.6745,54.6218,54.6369,56300.0
2012-09-10 15:40:00,72.51,72.52,72.37,72.4,72000.0,54.6369,54.6444,54.5314,54.554,72000.0
2012-09-10 15:50:00,72.4,72.43,72.36,72.41,100700.0,54.554,54.5766,54.5238,54.5615,100700.0
2012-09-11 09:30:00,72.45,72.92,72.4,72.82,40900.0,54.5916,54.9458,54.554,54.8704,40900.0
2012-09-11 09:40:00,72.86,72.95,72.72,72.78,43500.0,54.9006,54.9684,54.7951,54.8403,43500.0
2012-09-11 09:50:00,72.79,72.93,72.74,72.87,47400.0,54.8478,54.9533,54.8102,54.9081,47400.0
2012-09-11 10:00:00,72.88,73.05,72.84,72.87,35900.0,54.9157,55.0437,54.8855,54.9081,35900.0
2012-09-11 10:10:00,72.84,72.99,72.83,72.94,47500.0,54.8855,54.9985,54.878,54.9609,47500.0
2012-09-11 10:20:00,72.94,72.99,72.9,72.91,21300.0,54.9609,54.9985,54.9307,54.9383,21300.0
2012-09-11 10:30:00,72.91,72.99,72.85,72.87,54000.0,54.9383,54.9985,54.893,54.9081,54000.0
2012-09-11 10:40:00,72.89,73.03,72.88,73.0,30200.0,54.9232,55.0287,54.9157,55.0061,30200.0
2012-09-11 10:50:00,73.0,73.07,72.98,73.03,44300.0,55.0061,55.0588,54.991,55.0287,44300.0
2012-09-11 11:00:00,73.03,73.16,73.03,73.16,31300.0,55.0287,55.1266,55.0287,55.1266,31300.0
2012-09-11 11:10:00,73.16,73.29,73.12,73.29,25800.0,55.1266,55.2246,55.0965,55.2246,25800.0
2012-09-11 11:20:00,73.3,73.56,73.28,73.55,60600.0,55.2321,55.428,55.2171,55.4205,60600.0
2012-09-11 11:30:00,73.54,73.55,73.42,73.48,42100.0,55.413,55.4205,55.3225,55.3678,42100.0
2012-09-11 11:40:00,73.47,73.5,73.41,73.46,39900.0,55.3602,55.3828,55.315,55.3527,39900.0
2012-09-11 11:50:00,73.47,73.48,73.39,73.43,41200.0,55.3602,55.3678,55.2999,55.3301,41200.0
2012-09-11 12:00:00,73.44,73.53,73.4,73.52,38100.0,55.3376,55.4054,55.3075,55.3979,38100.0
2012-09-11 12:10:00,73.5,73.51,73.39,73.47,20700.0,55.3828,55.3904,55.2999,55.3602,20700.0
2012-09-11 12:20:00,73.47,73.55,73.46,73.55,20700.0,55.3602,55.4205,55.3527,55.4205,20700.0
2012-09-11 12:30:00,73.55,73.6,73.54,73.58,27000.0,55.4205,55.4582,55.413,55.4431,27000.0
2012-09-11 12:40:00,73.57,73.58,73.54,73.55,20800.0,55.4356,55.4431,55.413,55.4205,20800.0
2012-09-11 12:50:00,73.55,73.56,73.51,73.56,28100.0,55.4205,55.428,55.3904,55.428,28100.0
2012-09-11 13:00:00,73.56,73.59,73.54,73.59,24700.0,55.428,55.4506,55.413,55.4506,24700.0
2012-09-11 13:10:00,73.59,73.72,73.55,73.72,27100.0,55.4506,55.5486,55.4205,55.5486,27100.0
2012-09-11 13:20:00,73.72,73.74,73.68,73.7,21200.0,55.5486,55.5637,55.5185,55.5335,21200.0
2012-09-11 13:30:00,73.7,73.73,73.68,73.73,27900.0,55.5335,55.5561,55.5185,55.5561,27900.0
2012-09-11 13:40:00,73.73,73.8,73.73,73.78,29000.0,55.5561,55.6089,55.5561,55.5938,29000.0
2012-09-11 13:50:00,73.79,73.8,73.73,73.73,18600.0,55.6013,55.6089,55.5561,55.5561,18600.0
2012-09-11 14:00:00,73.74,73.79,73.69,73.71,25800.0,55.5637,55.6013,55.526,55.5411,25800.0
2012-09-11 14:10:00,73.71,73.76,73.67,73.73,25300.0,55.5411,55.5787,55.5109,55.5561,25300.0
2012-09-11 14:20:00,73.72,73.81,73.71,73.78,26800.0,55.5486,55.6164,55.5411,55.5938,26800.0
2012-09-11 14:30:00,73.78,73.79,73.67,73.68,20900.0,55.5938,55.6013,55.5109,55.5185,20900.0
2012-09-11 14:40:00,73.68,73.7,73.59,73.6,27400.0,55.5185,55.5335,55.4506,55.4582,27400.0
2012-09-11 14:50:00,73.61,73.72,73.61,73.7,28400.0,55.4657,55.5486,55.4657,55.5335,28400.0
2012-09-11 15:00:00,73.68,73.73,73.63,73.67,31400.0,55.5185,55.5561,55.4808,55.5109,31400.0
2012-09-11 15:10:00,73.67,73.76,73.63,73.74,39300.0,55.5109,55.5787,55.4808,55.5637,39300.0
2012-09-11 15:20:00,73.73,73.73,73.62,73.64,43400.0,55.5561,55.5561,55.4732,55.4883,43400.0
2012-09-11 15:30:00,73.63,73.7,73.55,73.56,62800.0,55.4808,55.5335,55.4205,55.428,62800.0
2012-09-11 15:40:00,73.55,73.61,73.46,73.51,70900.0,55.4205,55.4657,55.3527,55.3904,70900.0
2012-09-11 15:50:00,73.53,73.56,73.49,73.52,71900.0,55.4054,55.428,55.3753,55.3979,71900.0
2012-09-12 09:30:00,73.39,73.98,73.39,73.82,44100.0,55.2999,55.7445,55.2999,55.6239,44100.0
2012-09-12 09:40:00,73.82,73.84,73.55,73.58,48700.0,55.6239,55.639,55.4205,55.4431,48700.0
2012-09-12 09:50:00,73.58,73.63,73.44,73.52,32200.0,55.4431,55.4808,55.3376,55.3979,32200.0
2012-09-12 10:00:00,73.55,73.6,73.37,73.4,48300.0,55.4205,55.4582,55.2849,55.3075,48300.0
2012-09-12 10:10:00,73.41,73.5,73.4,73.48,38200.0,55.315,55.3828,55.3075,55.3678,38200.0
2012-09-12 10:20:00,73.48,73.48,73.33,73.36,21600.0,55.3678,55.3678,55.2547,55.2773,21600.0
2012-09-12 10:30:00,73.33,73.43,73.28,73.38,35900.0,55.2547,55.3301,55.2171,55.2924,35900.0
2012-09-12 10:40:00,73.4,73.43,73.32,73.42,25200.0,55.3075,55.3301,55.2472,55.3225,25200.0
2012-09-12 10:50:00,73.42,73.53,73.41,73.48,28600.0,55.3225,55.4054,55.315,55.3678,28600.0
2012-09-12 11:00:00,73.49,73.64,73.49,73.64,15300.0,55.3753,55.4883,55.3753,55.4883,15300.0
2012-09-12 11:10:00,73.64,73.71,73.63,73.71,15200.0,55.4883,55.5411,55.4808,55.5411,15200.0
2012-09-12 11:20:00,73.71,73.79,73.7,73.73,25300.0,55.5411,55.6013,55.5335,55.5561,25300.0
2012-09-12 11:30:00,73.73,73.82,73.73,73.81,21300.0,55.5561,55.6239,55.5561,55.6164,21300.0
2012-09-12 11:40:00,73.81,73.82,73.77,73.78,24300.0,55.6164,55.6239,55.5863,55.5938,24300.0
2012-09-12 11:50:00,73.79,73.79,73.77,73.79,17500.0,55.6013,55.6013,55.5863,55.6013,17500.0
2012-09-12 12:00:00,73.78,73.82,73.73,73.73,16200.0,55.5938,55.6239,55.5561,55.5561,16200.0
2012-09-12 12:10:00,73.73,73.89,73.72,73.89,11200.0,55.5561,55.6767,55.5486,55.6767,11200.0
2012-09-12 12:20:00,73.89,74.0,73.88,73.99,21700.0,55.6767,55.7596,55.6692,55.752,21700.0
2012-09-12 12:30:00,73.99,74.0,73.94,73.98,27500.0,55.752,55.7596,55.7144,55.7445,27500.0
2012-09-12 12:40:00,73.96,74.01,73.96,74.0,12600.0,55.7294,55.7671,55.7294,55.7596,12600.0
2012-09-12 12:50:00,74.0,74.07,73.98,74.05,17500.0,55.7596,55.8123,55.7445,55.7973,17500.0
2012-09-12 13:00:00,74.05,74.14,74.05,74.12,25100.0,55.7973,55.8651,55.7973,55.85,25100.0
2012-09-12 13:10:00,74.13,74.15,74.09,74.11,16100.0,55.8575,55.8726,55.8274,55.8425,16100.0
2012-09-12 13:20:00,74.1,74.19,74.1,74.15,13600.0,55.8349,55.9027,55.8349,55.8726,13600.0
2012-09-12 13:30:00,74.16,74.17,74.11,74.11,17700.0,55.8801,55.8877,55.8425,55.8425,17700.0
2012-09-12 13:40:00,74.12,74.13,74.08,74.09,20100.0,55.85,55.8575,55.8199,55.8274,20100.0
2012-09-12 13:50:00,74.08,74.09,73.99,74.0,21800.0,55.8199,55.8274,55.752,55.7596,21800.0
2012-09-12 14:00:00,74.02,74.04,74.0,74.03,12500.0,55.7746,55.7897,55.7596,55.7822,12500.0
2012-09-12 14:10:00,74.03,74.07,73.94,73.94,18800.0,55.7822,55.8123,55.7144,55.7144,18800.0
2012-09-12 14:20:00,73.94,74.03,73.93,74.01,14800.0,55.7144,55.7822,55.7068,55.7671,14800.0
2012-09-12 14:30:00,74.01,74.04,73.95,73.95,17900.0,55.7671,55.7897,55.7219,55.7219,17900.0
2012-09-12 14:40:00,73.93,73.97,73.87,73.88,18600.0,55.7068,55.737,55.6616,55.6692,18600.0
2012-09-12 14:50:00,73.88,73.98,73.88,73.97,18400.0,55.6692,55.7445,55.6692,55.737,18400.0
2012-09-12 15:00:00,73.97,73.97,73.88,73.91,24500.0,55.737,55.737,55.6692,55.6918,24500.0
2012-09-12 15:10:00,73.9,73.9,73.84,73.89,16900.0,55.6842,55.6842,55.639,55.6767,16900.0
2012-09-12 15:20:00,73.89,73.96,73.88,73.96,20600.0,55.6767,55.7294,55.6692,55.7294,20600.0
2012-09-12 15:30:00,73.96,73.98,73.89,73.96,36400.0,55.7294,55.7445,55.6767,55.7294,36400.0
2012-09-12 15:40:00,73.96,73.99,73.9,73.93,44900.0,55.7294,55.752,55.6842,55.7068,44900.0
2012-09-12 15:50:00,73.92,74.03,73.91,74.02,84600.0,55.6993,55.7822,55.6918,55.7746,84600.0
2012-09-13 09:30:00,74.26,74.26,73.38,73.52,35500.0,55.9555,55.9555,55.2924,55.3979,35500.0
2012-09-13 09:40:00,73.52,73.67,73.42,73.58,41000.0,55.3979,55.5109,55.3225,55.4431,41000.0
2012-09-13 09:50:00,73.55,73.55,73.4,73.41,18100.0,55.4205,55.4205,55.3075,55.315,18100.0
2012-09-13 10:00:00,73.4,73.54,73.4,73.5,21300.0,55.3075,55.413,55.3075,55.3828,21300.0
2012-09-13 10:10:00,73.49,73.59,73.35,73.37,88800.0,55.3753,55.4506,55.2698,55.2849,88800.0
2012-09-13 10:20:00,73.37,73.43,73.27,73.3,34200.0,55.2849,55.3301,55.2095,55.2321,34200.0
2012-09-13 10:30:00,73.32,73.52,73.3,73.52,23700.0,55.2472,55.3979,55.2321,55.3979,23700.0
2012-09-13 10:40:00,73.54,73.71,73.53,73.71,23400.0,55.413,55.5411,55.4054,55.5411,23400.0
2012-09-13 10:50:00,73.72,73.73,73.64,73.67,17900.0,55.5486,55.5561,55.4883,55.5109,17900.0
2012-09-13 11:00:00,73.69,73.78,73.68,73.75,22400.0,55.526,55.5938,55.5185,55.5712,22400.0
2012-09-13 11:10:00,73.75,73.86,73.73,73.86,20700.0,55.5712,55.6541,55.5561,55.6541,20700.0
2012-09-13 11:20:00,73.88,73.89,73.82,73.85,16600.0,55.6692,55.6767,55.6239,55.6466,16600.0
2012-09-13 11:30:00,73.84,73.89,73.8,73.82,24700.0,55.639,55.6767,55.6089,55.6239,24700.0
2012-09-13 11:40:00,73.83,73.85,73.75,73.76,14000.0,55.6315,55.6466,55.5712,55.5787,14000.0
2012-09-13 11:50:00,73.78,73.8,73.73,73.8,6800.0,55.5938,55.6089,55.5561,55.6089,6800.0
2012-09-13 12:00:00,73.79,73.79,73.71,73.71,11900.0,55.6013,55.6013,55.5411,55.5411,11900.0
2012-09-13 12:10:00,73.71,73.73,73.64,73.71,11400.0,55.5411,55.5561,55.4883,55.5411,11400.0
2012-09-13 12:20:00,73.72,73.8,73.64,73.72,13500.0,55.5486,55.6089,55.4883,55.5486,13500.0
2012-09-13 12:30:00,73.72,74.36,73.62,74.0,91600.0,55.5486,56.0308,55.4732,55.7596,91600.0
2012-09-13 12:40:00,74.01,74.38,73.98,74.06,64600.0,55.7671,56.0459,55.7445,55.8048,64600.0
2012-09-13 12:50:00,74.04,74.13,73.96,74.02,60900.0,55.7897,55.8575,55.7294,55.7746,60900.0
2012-09-13 13:00:00,74.03,74.21,73.99,74.0,38300.0,55.7822,55.9178,55.752,55.7596,38300.0
2012-09-13 13:10:00,74.02,74.05,73.91,74.01,20500.0,55.7746,55.7973,55.6918,55.7671,20500.0
2012-09-13 13:20:00,74.05,74.31,74.04,74.31,30200.0,55.7973,55.9932,55.7897,55.9932,30200.0
2012-09-13 13:30:00,74.33,74.46,74.33,74.42,37500.0,56.0082,56.1062,56.0082,56.0761,37500.0
2012-09-13 13:40:00,74.43,74.5,74.4,74.47,17300.0,56.0836,56.1363,56.061,56.1137,17300.0
2012-09-13 13:50:00,74.48,74.51,74.37,74.43,22200.0,56.1213,56.1439,56.0384,56.0836,22200.0
2012-09-13 14:00:00,74.43,74.51,74.39,74.51,43400.0,56.0836,56.1439,56.0534,56.1439,43400.0
2012-09-13 14:10:00,74.51,74.63,74.51,74.62,48900.0,56.1439,56.2343,56.1439,56.2268,48900.0
2012-09-13 14:20:00,74.61,74.9,74.6,74.77,56500.0,56.2192,56.4377,56.2117,56.3398,56500.0
2012-09-13 14:30:00,74.76,74.77,74.63,74.64,29300.0,56.3322,56.3398,56.2343,56.2418,29300.0
2012-09-13 14:40:00,74.62,74.74,74.6,74.72,25800.0,56.2268,56.3172,56.2117,56.3021,25800.0
2012-09-13 14:50:00,74.71,74.73,74.64,74.72,21100.0,56.2946,56.3096,56.2418,56.3021,21100.0
2012-09-13 15:00:00,74.71,74.72,74.61,74.7,25600.0,56.2946,56.3021,56.2192,56.287,25600.0
2012-09-13 15:10:00,74.72,74.74,74.52,74.53,32700.0,56.3021,56.3172,56.1514,56.1589,32700.0
2012-09-13 15:20:00,74.52,74.6,74.5,74.55,41800.0,56.1514,56.2117,56.1363,56.174,41800.0
2012-09-13 15:30:00,74.57,74.64,74.55,74.58,50100.0,56.1891,56.2418,56.174,56.1966,50100.0
2012-09-13 15:40:00,74.6,74.63,74.5,74.57,64300.0,56.2117,56.2343,56.1363,56.1891,64300.0
2012-09-13 15:50:00,74.57,74.57,74.4,74.54,130400.0,56.1891,56.1891,56.061,56.1665,130400.0
2012-09-14 09:30:00,74.48,74.73,74.33,74.41,69700.0,56.1213,56.3096,56.0082,56.0685,69700.0
2012-09-14 09:40:00,74.39,74.49,74.31,74.35,77100.0,56.0534,56.1288,55.9932,56.0233,77100.0
2012-09-14 09:50:00,74.38,74.63,74.37,74.61,60900.0,56.0459,56.2343,56.0384,56.2192,60900.0
2012-09-14 10:00:00,74.6,74.88,74.59,74.85,35500.0,56.2117,56.4227,56.2041,56.4001,35500.0
2012-09-14 10:10:00,74.85,75.0,74.72,74.98,108000.0,56.4001,56.5131,56.3021,56.498,108000.0
2012-09-14 10:20:00,74.99,75.14,74.96,75.06,43300.0,56.5056,56.6186,56.4829,56.5583,43300.0
2012-09-14 10:30:00,75.08,75.11,74.98,75.11,47400.0,56.5734,56.596,56.498,56.596,47400.0
2012-09-14 10:40:00,75.12,75.13,74.98,75.02,27700.0,56.6035,56.611,56.498,56.5282,27700.0
2012-09-14 10:50:00,75.03,75.03,74.88,74.92,29700.0,56.5357,56.5357,56.4227,56.4528,29700.0
2012-09-14 11:00:00,74.91,74.95,74.75,74.79,27700.0,56.4453,56.4754,56.3247,56.3549,27700.0
2012-09-14 11:10:00,74.82,74.86,74.76,74.8,33600.0,56.3775,56.4076,56.3322,56.3624,33600.0
2012-09-14 11:20:00,74.8,74.95,74.79,74.88,34200.0,56.3624,56.4754,56.3549,56.4227,34200.0
2012-09-14 11:30:00,74.91,74.94,74.83,74.85,21600.0,56.4453,56.4679,56.385,56.4001,21600.0
2012-09-14 11:40:00,74.84,74.84,74.66,74.73,42300.0,56.3925,56.3925,56.2569,56.3096,42300.0
2012-09-14 11:50:00,74.72,74.73,74.54,74.61,26400.0,56.3021,56.3096,56.1665,56.2192,26400.0
2012-09-14 12:00:00,74.61,74.74,74.61,74.73,14800.0,56.2192,56.3172,56.2192,56.3096,14800.0
2012-09-14 12:10:00,74.73,74.83,74.72,74.81,12300.0,56.3096,56.385,56.3021,56.3699,12300.0
2012-09-14 12:20:00,74.81,74.89,74.79,74.85,15900.0,56.3699,56.4302,56.3549,56.4001,15900.0
2012-09-14 12:30:00,74.84,74.89,74.81,74.85,12000.0,56.3925,56.4302,56.3699,56.4001,12000.0
2012-09-14 12:40:00,74.86,74.88,74.82,74.86,11100.0,56.4076,56.4227,56.3775,56.4076,11100.0
2012-09-14 12:50:00,74.86,74.9,74.83,74.89,23600.0,56.4076,56.4377,56.385,56.4302,23600.0
2012-09-14 13:00:00,74.88,74.88,74.82,74.83,17700.0,56.4227,56.4227,56.3775,56.385,17700.0
2012-09-14 13:10:00,74.83,74.83,74.75,74.81,20200.0,56.385,56.385,56.3247,56.3699,20200.0
2012-09-14 13:20:00,74.81,74.81,74.58,74.59,20300.0,56.3699,56.3699,56.1966,56.2041,20300.0
2012-09-14 13:30:00,74.59,74.74,74.58,74.67,37100.0,56.2041,56.3172,56.1966,56.2644,37100.0
2012-09-14 13:40:00,74.67,74.73,74.66,74.68,19800.0,56.2644,56.3096,56.2569,56.272,19800.0
2012-09-14 13:50:00,74.68,74.77,74.67,74.77,13700.0,56.272,56.3398,56.2644,56.3398,13700.0
2012-09-14 14:00:00,74.78,74.83,74.72,74.74,14300.0,56.3473,56.385,56.3021,56.3172,14300.0
2012-09-14 14:10:00,74.75,74.78,74.7,74.76,29600.0,56.3247,56.3473,56.287,56.3322,29600.0
2012-09-14 14:20:00,74.76,74.82,74.76,74.79,12500.0,56.3322,56.3775,56.3322,56.3549,12500.0
2012-09-14 14:30:00,74.78,74.79,74.71,74.71,12300.0,56.3473,56.3549,56.2946,56.2946,12300.0
2012-09-14 14:40:00,74.72,74.76,74.71,74.73,11800.0,56.3021,56.3322,56.2946,56.3096,11800.0
2012-09-14 14:50:00,74.74,74.83,74.68,74.79,38500.0,56.3172,56.385,56.272,56.3549,38500.0
2012-09-14 15:00:00,74.79,74.8,74.7,74.72,27600.0,56.3549,56.3624,56.287,56.3021,27600.0
2012-09-14 15:10:00,74.71,74.78,74.65,74.71,22600.0,56.2946,56.3473,56.2494,56.2946,22600.0
2012-09-14 15:20:00,74.71,74.73,74.52,74.62,24800.0,56.2946,56.3096,56.1514,56.2268,24800.0
2012-09-14 15:30:00,74.61,74.7,74.53,74.63,38100.0,56.2192,56.287,56.1589,56.2343,38100.0
2012-09-14 15:40:00,74.63,74.7,74.49,74.52,47400.0,56.2343,56.287,56.1288,56.1514,47400.0
2012-09-14 15:50:00,74.51,74.69,74.51,74.69,115000.0,56.1439,56.2795,56.1439,56.2795,115000.0
2012-09-17 09:30:00,74.5,74.59,74.26,74.33,38400.0,56.1363,56.2041,55.9555,56.0082,38400.0
2012-09-17 09:40:00,74.34,74.43,74.04,74.05,53200.0,56.0158,56.0836,55.7897,55.7973,53200.0
2012-09-17 09:50:00,74.06,74.1,73.9,73.95,44700.0,55.8048,55.8349,55.6842,55.7219,44700.0
2012-09-17 10:00:00,73.95,74.05,73.95,73.98,35200.0,55.7219,55.7973,55.7219,55.7445,35200.0
2012-09-17 10:10:00,73.97,74.03,73.9,73.9,36100.0,55.737,55.7822,55.6842,55.6842,36100.0
2012-09-17 10:20:00,73.89,74.01,73.89,74.01,41400.0,55.6767,55.7671,55.6767,55.7671,41400.0
2012-09-17 10:30:00,74.03,74.07,73.94,73.94,21200.0,55.7822,55.8123,55.7144,55.7144,21200.0
2012-09-17 10:40:00,73.95,74.02,73.94,73.99,24600.0,55.7219,55.7746,55.7144,55.752,24600.0
2012-09-17 10:50:00,73.99,74.08,73.93,74.07,16700.0,55.752,55.8199,55.7068,55.8123,16700.0
2012-09-17 11:00:00,74.07,74.08,74.04,74.06,24700.0,55.8123,55.8199,55.7897,55.8048,24700.0
2012-09-17 11:10:00,74.04,74.11,73.99,74.09,16100.0,55.7897,55.8425,55.752,55.8274,16100.0
2012-09-17 11:20:00,74.11,74.12,74.08,74.08,10000.0,55.8425,55.85,55.8199,55.8199,10000.0
2012-09-17 11:30:00,74.07,74.13,74.05,74.05,13500.0,55.8123,55.8575,55.7973,55.7973,13500.0
2012-09-17 11:40:00,74.05,74.13,74.05,74.1,10900.0,55.7973,55.8575,55.7973,55.8349,10900.0
2012-09-17 11:50:00,74.1,74.17,74.1,74.15,32500.0,55.8349,55.8877,55.8349,55.8726,32500.0
2012-09-17 12:00:00,74.16,74.22,74.14,74.17,15200.0,55.8801,55.9254,55.8651,55.8877,15200.0
2012-09-17 12:10:00,74.16,74.2,74.07,74.08,7700.0,55.8801,55.9103,55.8123,55.8199,7700.0
2012-09-17 12:20:00,74.09,74.16,74.09,74.16,14500.0,55.8274,55.8801,55.8274,55.8801,14500.0
2012-09-17 12:30:00,74.14,74.27,74.14,74.27,15900.0,55.8651,55.963,55.8651,55.963,15900.0
2012-09-17 12:40:00,74.27,74.3,74.27,74.29,5800.0,55.963,55.9856,55.963,55.9781,5800.0
2012-09-17 12:50:00,74.29,74.29,74.25,74.25,5600.0,55.9781,55.9781,55.948,55.948,5600.0
2012-09-17 13:00:00,74.26,74.26,74.21,74.25,9500.0,55.9555,55.9555,55.9178,55.948,9500.0
2012-09-17 13:10:00,74.25,74.31,74.25,74.28,7400.0,55.948,55.9932,55.948,55.9706,7400.0
2012-09-17 13:20:00,74.29,74.35,74.28,74.35,12500.0,55.9781,56.0233,55.9706,56.0233,12500.0
2012-09-17 13:30:00,74.34,74.35,74.29,74.35,9900.0,56.0158,56.0233,55.9781,56.0233,9900.0
2012-09-17 13:40:00,74.35,74.35,74.29,74.29,5500.0,56.0233,56.0233,55.9781,55.9781,5500.0
2012-09-17 13:50:00,74.3,74.31,74.21,74.29,28000.0,55.9856,55.9932,55.9178,55.9781,28000.0
2012-09-17 14:00:00,74.29,74.32,74.16,74.22,22100.0,55.9781,56.0007,55.8801,55.9254,22100.0
2012-09-17 14:10:00,74.21,74.31,74.17,74.29,18500.0,55.9178,55.9932,55.8877,55.9781,18500.0
2012-09-17 14:20:00,74.29,74.32,74.22,74.23,26600.0,55.9781,56.0007,55.9254,55.9329,26600.0
2012-09-17 14:30:00,74.23,74.25,74.12,74.15,16800.0,55.9329,55.948,55.85,55.8726,16800.0
2012-09-17 14:40:00,74.13,74.2,74.1,74.19,16800.0,55.8575,55.9103,55.8349,55.9027,16800.0
2012-09-17 14:50:00,74.19,74.19,74.14,74.16,14500.0,55.9027,55.9027,55.8651,55.8801,14500.0
2012-09-17 15:00:00,74.16,74.18,74.13,74.17,10700.0,55.8801,55.8952,55.8575,55.8877,10700.0
2012-09-17 15:10:00,74.17,74.2,74.09,74.1,18700.0,55.8877,55.9103,55.8274,55.8349,18700.0
2012-09-17 15:20:00,74.1,74.13,74.05,74.05,29000.0,55.8349,55.8575,55.7973,55.7973,29000.0
2012-09-17 15:30:00,74.06,74.14,74.05,74.14,37500.0,55.8048,55.8651,55.7973,55.8651,37500.0
2012-09-17 15:40:00,74.14,74.24,74.11,74.21,41100.0,55.8651,55.9404,55.8425,55.9178,41100.0
2012-09-17 15:50:00,74.22,74.25,74.15,74.23,91400.0,55.9254,55.948,55.8726,55.9329,91400.0
2012-09-18 09:30:00,74.2,74.3,73.35,73.53,58400.0,55.9103,55.9856,55.2698,55.4054,58400.0
2012-09-18 09:40:00,73.54,73.73,73.52,73.67,66900.0,55.413,55.5561,55.3979,55.5109,66900.0
2012-09-18 09:50:00,73.67,73.73,73.31,73.39,61800.0,55.5109,55.5561,55.2397,55.2999,61800.0
2012-09-18 10:00:00,73.39,73.44,73.34,73.38,65300.0,55.2999,55.3376,55.2623,55.2924,65300.0
2012-09-18 10:10:00,73.37,73.51,73.37,73.49,39200.0,55.2849,55.3904,55.2849,55.3753,39200.0
2012-09-18 10:20:00,73.49,73.49,73.37,73.37,44900.0,55.3753,55.3753,55.2849,55.2849,44900.0
2012-09-18 10:30:00,73.38,73.41,73.32,73.34,60400.0,55.2924,55.315,55.2472,55.2623,60400.0
2012-09-18 10:40:00,73.33,73.33,73.07,73.09,95000.0,55.2547,55.2547,55.0588,55.0739,95000.0
2012-09-18 10:50:00,73.08,73.1,72.99,73.06,77700.0,55.0664,55.0814,54.9985,55.0513,77700.0
2012-09-18 11:00:00,73.06,73.07,72.97,73.0,86800.0,55.0513,55.0588,54.9835,55.0061,86800.0
2012-09-18 11:10:00,73.0,73.12,72.99,73.12,42500.0,55.0061,55.0965,54.9985,55.0965,42500.0
2012-09-18 11:20:00,73.12,73.32,73.11,73.32,20100.0,55.0965,55.2472,55.089,55.2472,20100.0
2012-09-18 11:30:00,73.31,73.36,73.25,73.35,15400.0,55.2397,55.2773,55.1944,55.2698,15400.0
2012-09-18 11:40:00,73.34,73.43,73.33,73.42,13800.0,55.2623,55.3301,55.2547,55.3225,13800.0
2012-09-18 11:50:00,73.41,73.45,73.37,73.4,17700.0,55.315,55.3451,55.2849,55.3075,17700.0
2012-09-18 12:00:00,73.41,73.5,73.35,73.43,19500.0,55.315,55.3828,55.2698,55.3301,19500.0
2012-09-18 12:10:00,73.43,73.48,73.41,73.42,14700.0,55.3301,55.3678,55.315,55.3225,14700.0
2012-09-18 12:20:00,73.41,73.44,73.36,73.37,14000.0,55.315,55.3376,55.2773,55.2849,14000.0
2012-09-18 12:30:00,73.38,73.39,73.29,73.39,37500.0,55.2924,55.2999,55.2246,55.2999,37500.0
2012-09-18 12:40:00,73.4,73.47,73.38,73.47,12400.0,55.3075,55.3602,55.2924,55.3602,12400.0
2012-09-18 12:50:00,73.47,73.56,73.43,73.53,16800.0,55.3602,55.428,55.3301,55.4054,16800.0
2012-09-18 13:00:00,73.52,73.56,73.49,73.56,29000.0,55.3979,55.428,55.3753,55.428,29000.0
2012-09-18 13:10:00,73.55,73.63,73.52,73.63,36300.0,55.4205,55.4808,55.3979,55.4808,36300.0
2012-09-18 13:20:00,73.63,73.64,73.58,73.61,15000.0,55.4808,55.4883,55.4431,55.4657,15000.0
2012-09-18 13:30:00,73.6,73.64,73.58,73.62,13100.0,55.4582,55.4883,55.4431,55.4732,13100.0
2012-09-18 13:40:00,73.62,73.66,73.61,73.64,8800.0,55.4732,55.5034,55.4657,55.4883,8800.0
2012-09-18 13:50:00,73.64,73.66,73.59,73.66,24700.0,55.4883,55.5034,55.4506,55.5034,24700.0
2012-09-18 14:00:00,73.66,73.75,73.65,73.72,16100.0,55.5034,55.5712,55.4959,55.5486,16100.0
2012-09-18 14:10:00,73.72,73.8,73.7,73.73,70700.0,55.5486,55.6089,55.5335,55.5561,70700.0
2012-09-18 14:20:00,73.74,73.81,73.74,73.79,21300.0,55.5637,55.6164,55.5637,55.6013,21300.0
2012-09-18 14:30:00,73.8,73.83,73.73,73.73,16200.0,55.6089,55.6315,55.5561,55.5561,16200.0
2012-09-18 14:40:00,73.73,73.84,73.72,73.82,16700.0,55.5561,55.639,55.5486,55.6239,16700.0
2012-09-18 14:50:00,73.82,73.83,73.75,73.82,16100.0,55.6239,55.6315,55.5712,55.6239,16100.0
2012-09-18 15:00:00,73.81,73.98,73.79,73.92,52100.0,55.6164,55.7445,55.6013,55.6993,52100.0
2012-09-18 15:10:00,73.93,73.96,73.87,73.89,27300.0,55.7068,55.7294,55.6616,55.6767,27300.0
2012-09-18 15:20:00,73.89,74.03,73.88,74.02,27300.0,55.6767,55.7822,55.6692,55.7746,27300.0
2012-09-18 15:30:00,74.02,74.09,73.87,73.97,48100.0,55.7746,55.8274,55.6616,55.737,48100.0
2012-09-18 15:40:00,73.97,74.01,73.87,73.9,37400.0,55.737,55.7671,55.6616,55.6842,37400.0
2012-09-18 15:50:00,73.9,73.98,73.89,73.95,64200.0,55.6842,55.7445,55.6767,55.7219,64200.0
2012-09-19 09:30:00,72.52,72.84,71.95,72.02,186700.0,54.6444,54.8855,54.2149,54.2676,186700.0
2012-09-19 09:40:00,72.02,72.3,71.89,72.0,118100.0,54.2676,54.4786,54.1697,54.2526,118100.0
2012-09-19 09:50:00,72.0,72.15,71.86,72.15,73000.0,54.2526,54.3656,54.1471,54.3656,73000.0
2012-09-19 10:00:00,72.15,72.62,72.14,72.35,81900.0,54.3656,54.7197,54.3581,54.5163,81900.0
2012-09-19 10:10:00,72.35,72.52,72.34,72.52,56000.0,54.5163,54.6444,54.5088,54.6444,56000.0
2012-09-19 10:20:00,72.52,72.54,72.2,72.21,57300.0,54.6444,54.6595,54.4033,54.4108,57300.0
2012-09-19 10:30:00,72.2,72.21,71.99,72.15,75200.0,54.4033,54.4108,54.245,54.3656,75200.0
2012-09-19 10:40:00,72.15,72.19,72.1,72.11,26600.0,54.3656,54.3957,54.3279,54.3354,26600.0
2012-09-19 10:50:00,72.12,72.35,72.12,72.29,33500.0,54.343,54.5163,54.343,54.4711,33500.0
2012-09-19 11:00:00,72.27,72.58,72.23,72.51,39300.0,54.456,54.6896,54.4259,54.6369,39300.0
2012-09-19 11:10:00,72.5,72.76,72.47,72.74,91900.0,54.6293,54.8252,54.6067,54.8102,91900.0
2012-09-19 11:20:00,72.73,73.21,72.73,72.97,118500.0,54.8026,55.1643,54.8026,54.9835,118500.0
2012-09-19 11:30:00,72.96,72.97,72.84,72.9,47800.0,54.9759,54.9835,54.8855,54.9307,47800.0
2012-09-19 11:40:00,72.91,73.15,72.91,73.08,49400.0,54.9383,55.1191,54.9383,55.0664,49400.0
2012-09-19 11:50:00,73.08,73.37,73.08,73.32,89500.0,55.0664,55.2849,55.0664,55.2472,89500.0
2012-09-19 12:00:00,73.33,73.33,73.19,73.22,23700.0,55.2547,55.2547,55.1492,55.1718,23700.0
2012-09-19 12:10:00,73.22,73.33,73.21,73.23,25500.0,55.1718,55.2547,55.1643,55.1794,25500.0
2012-09-19 12:20:00,73.24,73.38,73.21,73.36,29200.0,55.1869,55.2924,55.1643,55.2773,29200.0
2012-09-19 12:30:00,73.37,73.39,73.2,73.23,27500.0,55.2849,55.2999,55.1568,55.1794,27500.0
2012-09-19 12:40:00,73.23,73.23,73.12,73.14,17600.0,55.1794,55.1794,55.0965,55.1116,17600.0
2012-09-19 12:50:00,73.13,73.16,73.07,73.16,18400.0,55.104,55.1266,55.0588,55.1266,18400.0
2012-09-19 13:00:00,73.15,73.19,73.11,73.11,17200.0,55.1191,55.1492,55.089,55.089,17200.0
2012-09-19 13:10:00,73.11,73.19,73.11,73.15,10100.0,55.089,55.1492,55.089,55.1191,10100.0
2012-09-19 13:20:00,73.15,73.19,73.11,73.14,31600.0,55.1191,55.1492,55.089,55.1116,31600.0
2012-09-19 13:30:00,73.14,73.17,73.04,73.08,17700.0,55.1116,55.1342,55.0362,55.0664,17700.0
2012-09-19 13:40:00,73.08,73.15,73.06,73.11,16700.0,55.0664,55.1191,55.0513,55.089,16700.0
2012-09-19 13:50:00,73.11,73.16,73.11,73.11,20100.0,55.089,55.1266,55.089,55.089,20100.0
2012-09-19 14:00:00,73.11,73.22,73.11,73.21,20900.0,55.089,55.1718,55.089,55.1643,20900.0
2012-09-19 14:10:00,73.22,73.23,73.16,73.2,28900.0,55.1718,55.1794,55.1266,55.1568,28900.0
2012-09-19 14:20:00,73.2,73.23,73.14,73.15,23000.0,55.1568,55.1794,55.1116,55.1191,23000.0
2012-09-19 14:30:00,73.15,73.22,73.15,73.17,18400.0,55.1191,55.1718,55.1191,55.1342,18400.0
2012-09-19 14:40:00,73.15,73.16,73.11,73.13,22000.0,55.1191,55.1266,55.089,55.104,22000.0
2012-09-19 14:50:00,73.13,73.13,72.98,72.99,59200.0,55.104,55.104,54.991,54.9985,59200.0
2012-09-19 15:00:00,73.0,73.0,72.92,72.93,44800.0,55.0061,55.0061,54.9458,54.9533,44800.0
2012-09-19 15:10:00,72.93,72.93,72.85,72.85,34800.0,54.9533,54.9533,54.893,54.893,34800.0
2012-09-19 15:20:00,72.86,72.88,72.81,72.84,34900.0,54.9006,54.9157,54.8629,54.8855,34900.0
2012-09-19 15:30:00,72.84,72.91,72.79,72.86,46200.0,54.8855,54.9383,54.8478,54.9006,46200.0
2012-09-19 15:40:00,72.86,72.91,72.85,72.87,62000.0,54.9006,54.9383,54.893,54.9081,62000.0
2012-09-19 15:50:00,72.89,72.91,72.69,72.7,168600.0,54.9232,54.9383,54.7725,54.78,168600.0
2012-09-20 09:30:00,68.05,68.45,67.6,68.01,995800.0,51.2762,51.5776,50.9371,51.2461,995800.0
2012-09-20 09:40:00,68.01,68.35,67.75,68.0,512800.0,51.2461,51.5023,51.0502,51.2385,512800.0
2012-09-20 09:50:00,67.99,68.18,67.75,67.8,329100.0,51.231,51.3742,51.0502,51.0878,329100.0
2012-09-20 10:00:00,67.79,67.87,67.45,67.69,397100.0,51.0803,51.1406,50.8241,51.0049,397100.0
2012-09-20 10:10:00,67.69,67.7,67.06,67.43,432300.0,51.0049,51.0125,50.5302,50.809,432300.0
2012-09-20 10:20:00,67.42,67.57,67.31,67.55,201400.0,50.8015,50.9145,50.7186,50.8995,201400.0
2012-09-20 10:30:00,67.54,67.62,67.25,67.51,196000.0,50.8919,50.9522,50.6734,50.8693,196000.0
2012-09-20 10:40:00,67.5,67.89,67.5,67.53,218200.0,50.8618,51.1556,50.8618,50.8844,218200.0
2012-09-20 10:50:00,67.53,67.67,67.04,67.09,350600.0,50.8844,50.9899,50.5152,50.5528,350600.0
2012-09-20 11:00:00,67.09,67.2,66.09,66.53,731500.0,50.5528,50.6357,49.7993,50.1309,731500.0
2012-09-20 11:10:00,66.53,66.69,66.03,66.43,480900.0,50.1309,50.2514,49.7541,50.0555,480900.0
2012-09-20 11:20:00,66.44,66.47,65.64,65.95,506400.0,50.0631,50.0857,49.4603,49.6938,506400.0
2012-09-20 11:30:00,65.97,66.15,65.76,65.79,299400.0,49.7089,49.8445,49.5507,49.5733,299400.0
2012-09-20 11:40:00,65.79,65.86,65.58,65.76,352600.0,49.5733,49.626,49.415,49.5507,352600.0
2012-09-20 11:50:00,65.75,66.24,65.73,66.18,227700.0,49.5431,49.9124,49.5281,49.8671,227700.0
2012-09-20 12:00:00,66.18,66.45,66.18,66.24,224400.0,49.8671,50.0706,49.8671,49.9124,224400.0
2012-09-20 12:10:00,66.23,66.5,66.18,66.39,156000.0,49.9048,50.1083,49.8671,50.0254,156000.0
2012-09-20 12:20:00,66.39,66.39,66.22,66.25,132400.0,50.0254,50.0254,49.8973,49.9199,132400.0
2012-09-20 12:30:00,66.24,66.26,65.95,66.0,135500.0,49.9124,49.9274,49.6938,49.7315,135500.0
2012-09-20 12:40:00,66.01,66.22,65.92,66.11,124200.0,49.7391,49.8973,49.6712,49.8144,124200.0
2012-09-20 12:50:00,66.11,66.2,65.99,66.09,97400.0,49.8144,49.8822,49.724,49.7993,97400.0
2012-09-20 13:00:00,66.09,66.18,66.02,66.12,102500.0,49.7993,49.8671,49.7466,49.8219,102500.0
2012-09-20 13:10:00,66.11,66.2,66.02,66.11,104100.0,49.8144,49.8822,49.7466,49.8144,104100.0
2012-09-20 13:20:00,66.12,66.13,66.01,66.02,86200.0,49.8219,49.8295,49.7391,49.7466,86200.0
2012-09-20 13:30:00,66.02,66.05,65.95,65.99,149300.0,49.7466,49.7692,49.6938,49.724,149300.0
2012-09-20 13:40:00,65.99,66.01,65.82,65.86,116800.0,49.724,49.7391,49.5959,49.626,116800.0
2012-09-20 13:50:00,65.86,65.9,65.62,65.62,153100.0,49.626,49.6562,49.4452,49.4452,153100.0
2012-09-20 14:00:00,65.62,65.76,65.61,65.71,190200.0,49.4452,49.5507,49.4376,49.513,190200.0
2012-09-20 14:10:00,65.7,65.85,65.69,65.82,195400.0,49.5055,49.6185,49.4979,49.5959,195400.0
2012-09-20 14:20:00,65.83,66.1,65.79,66.01,268200.0,49.6034,49.8069,49.5733,49.7391,268200.0
2012-09-20 14:30:00,66.0,66.09,65.98,66.04,254400.0,49.7315,49.7993,49.7164,49.7617,254400.0
2012-09-20 14:40:00,66.05,66.29,66.01,66.15,242400.0,49.7692,49.95,49.7391,49.8445,242400.0
2012-09-20 14:50:00,66.15,66.2,65.94,65.98,255200.0,49.8445,49.8822,49.6863,49.7164,255200.0
2012-09-20 15:00:00,65.95,66.4,65.91,66.28,304500.0,49.6938,50.0329,49.6637,49.9425,304500.0
2012-09-20 15:10:00,66.28,66.33,66.17,66.25,253200.0,49.9425,49.9802,49.8596,49.9199,253200.0
2012-09-20 15:20:00,66.26,66.62,66.23,66.57,338900.0,49.9274,50.1987,49.9048,50.161,338900.0
2012-09-20 15:30:00,66.56,66.59,66.28,66.36,255900.0,50.1535,50.1761,49.9425,50.0028,255900.0
2012-09-20 15:40:00,66.36,66.4,65.98,66.12,411000.0,50.0028,50.0329,49.7164,49.8219,411000.0
2012-09-20 15:50:00,66.11,66.18,65.91,66.09,607200.0,49.8144,49.8671,49.6637,49.7993,607200.0
2012-09-21 09:30:00,66.48,66.48,65.97,66.09,586500.0,50.0932,50.0932,49.7089,49.7993,586500.0
2012-09-21 09:40:00,66.09,66.12,65.66,65.74,209700.0,49.7993,49.8219,49.4753,49.5356,209700.0
2012-09-21 09:50:00,65.74,65.84,65.51,65.51,151800.0,49.5356,49.611,49.3623,49.3623,151800.0
2012-09-21 10:00:00,65.51,65.99,65.49,65.99,233000.0,49.3623,49.724,49.3472,49.724,233000.0
2012-09-21 10:10:00,65.99,66.0,65.78,65.91,155600.0,49.724,49.7315,49.5657,49.6637,155600.0
2012-09-21 10:20:00,65.9,65.97,65.8,65.84,159900.0,49.6562,49.7089,49.5808,49.611,159900.0
2012-09-21 10:30:00,65.85,65.9,65.75,65.78,138500.0,49.6185,49.6562,49.5431,49.5657,138500.0
2012-09-21 10:40:00,65.77,65.78,65.67,65.68,122100.0,49.5582,49.5657,49.4829,49.4904,122100.0
2012-09-21 10:50:00,65.69,65.9,65.64,65.88,177600.0,49.4979,49.6562,49.4603,49.6411,177600.0
2012-09-21 11:00:00,65.89,65.95,65.75,65.78,134400.0,49.6486,49.6938,49.5431,49.5657,134400.0
2012-09-21 11:10:00,65.77,65.8,65.66,65.8,139400.0,49.5582,49.5808,49.4753,49.5808,139400.0
2012-09-21 11:20:00,65.8,65.81,65.71,65.72,85000.0,49.5808,49.5884,49.513,49.5205,85000.0
2012-09-21 11:30:00,65.72,65.74,65.69,65.7,100400.0,49.5205,49.5356,49.4979,49.5055,100400.0
2012-09-21 11:40:00,65.7,65.85,65.69,65.79,128600.0,49.5055,49.6185,49.4979,49.5733,128600.0
2012-09-21 11:50:00,65.78,65.83,65.73,65.74,88800.0,49.5657,49.6034,49.5281,49.5356,88800.0
2012-09-21 12:00:00,65.75,65.76,65.68,65.7,137300.0,49.5431,49.5507,49.4904,49.5055,137300.0
2012-09-21 12:10:00,65.71,65.73,65.7,65.7,90500.0,49.513,49.5281,49.5055,49.5055,90500.0
2012-09-21 12:20:00,65.7,65.75,65.7,65.75,62200.0,49.5055,49.5431,49.5055,49.5431,62200.0
2012-09-21 12:30:00,65.75,65.76,65.66,65.68,67800.0,49.5431,49.5507,49.4753,49.4904,67800.0
2012-09-21 12:40:00,65.68,65.69,65.59,65.59,117100.0,49.4904,49.4979,49.4226,49.4226,117100.0
2012-09-21 12:50:00,65.59,65.64,65.55,65.64,87400.0,49.4226,49.4603,49.3924,49.4603,87400.0
2012-09-21 13:00:00,65.64,65.65,65.58,65.6,47800.0,49.4603,49.4678,49.415,49.4301,47800.0
2012-09-21 13:10:00,65.61,65.63,65.59,65.61,63700.0,49.4376,49.4527,49.4226,49.4376,63700.0
2012-09-21 13:20:00,65.62,65.63,65.55,65.56,145600.0,49.4452,49.4527,49.3924,49.4,145600.0
2012-09-21 13:30:00,65.56,65.6,65.52,65.55,179400.0,49.4,49.4301,49.3698,49.3924,179400.0
2012-09-21 13:40:00,65.55,65.56,65.43,65.43,221100.0,49.3924,49.4,49.302,49.302,221100.0
2012-09-21 13:50:00,65.43,65.45,65.35,65.41,101700.0,49.302,49.3171,49.2417,49.2869,101700.0
2012-09-21 14:00:00,65.42,65.45,65.37,65.42,85000.0,49.2945,49.3171,49.2568,49.2945,85000.0
2012-09-21 14:10:00,65.42,65.42,65.34,65.37,223600.0,49.2945,49.2945,49.2342,49.2568,223600.0
2012-09-21 14:20:00,65.37,65.37,65.27,65.29,131200.0,49.2568,49.2568,49.1815,49.1965,131200.0
2012-09-21 14:30:00,65.28,65.3,65.27,65.27,103100.0,49.189,49.2041,49.1815,49.1815,103100.0
2012-09-21 14:40:00,65.28,65.34,65.27,65.28,109600.0,49.189,49.2342,49.1815,49.189,109600.0
2012-09-21 14:50:00,65.29,65.29,65.16,65.16,151800.0,49.1965,49.1965,49.0986,49.0986,151800.0
2012-09-21 15:00:00,65.16,65.22,65.13,65.15,149100.0,49.0986,49.1438,49.076,49.091,149100.0
2012-09-21 15:10:00,65.16,65.17,65.03,65.08,191600.0,49.0986,49.1061,49.0006,49.0383,191600.0
2012-09-21 15:20:00,65.07,65.08,65.01,65.03,147900.0,49.0308,49.0383,48.9855,49.0006,147900.0
2012-09-21 15:30:00,65.02,65.12,65.02,65.08,193800.0,48.9931,49.0684,48.9931,49.0383,193800.0
2012-09-21 15:40:00,65.08,65.16,65.08,65.15,341000.0,49.0383,49.0986,49.0383,49.091,341000.0
2012-09-21 15:50:00,65.15,65.18,64.95,65.0,559100.0,49.091,49.1136,48.9403,48.978,559100.0
2012-09-24 09:30:00,65.09,65.86,64.94,65.84,218700.0,49.0458,49.626,48.9328,49.611,218700.0
2012-09-24 09:40:00,65.83,66.0,65.8,65.81,126200.0,49.6034,49.7315,49.5808,49.5884,126200.0
2012-09-24 09:50:00,65.81,65.9,65.69,65.77,136300.0,49.5884,49.6562,49.4979,49.5582,136300.0
2012-09-24 10:00:00,65.76,65.8,65.63,65.63,161900.0,49.5507,49.5808,49.4527,49.4527,161900.0
2012-09-24 10:10:00,65.63,65.66,65.55,65.57,146700.0,49.4527,49.4753,49.3924,49.4075,146700.0
2012-09-24 10:20:00,65.58,65.77,65.55,65.75,107200.0,49.415,49.5582,49.3924,49.5431,107200.0
2012-09-24 10:30:00,65.73,65.84,65.72,65.82,90000.0,49.5281,49.611,49.5205,49.5959,90000.0
2012-09-24 10:40:00,65.84,65.9,65.76,65.76,61300.0,49.611,49.6562,49.5507,49.5507,61300.0
2012-09-24 10:50:00,65.75,65.91,65.75,65.83,80200.0,49.5431,49.6637,49.5431,49.6034,80200.0
2012-09-24 11:00:00,65.84,65.95,65.75,65.93,95800.0,49.611,49.6938,49.5431,49.6788,95800.0
2012-09-24 11:10:00,65.93,65.97,65.81,65.87,114000.0,49.6788,49.7089,49.5884,49.6336,114000.0
2012-09-24 11:20:00,65.88,65.92,65.35,65.91,129400.0,49.6411,49.6712,49.2417,49.6637,129400.0
2012-09-24 11:30:00,65.91,65.96,65.86,65.96,66800.0,49.6637,49.7014,49.626,49.7014,66800.0
2012-09-24 11:40:00,65.95,65.99,65.86,65.89,74400.0,49.6938,49.724,49.626,49.6486,74400.0
2012-09-24 11:50:00,65.88,65.99,65.85,65.99,58000.0,49.6411,49.724,49.6185,49.724,58000.0
2012-09-24 12:00:00,65.98,66.04,65.94,66.01,87200.0,49.7164,49.7617,49.6863,49.7391,87200.0
2012-09-24 12:10:00,66.0,66.05,65.95,66.0,58400.0,49.7315,49.7692,49.6938,49.7315,58400.0
2012-09-24 12:20:00,66.0,66.14,66.0,66.07,80100.0,49.7315,49.837,49.7315,49.7843,80100.0
2012-09-24 12:30:00,66.08,66.13,66.04,66.05,59100.0,49.7918,49.8295,49.7617,49.7692,59100.0
2012-09-24 12:40:00,66.04,66.12,66.03,66.12,27700.0,49.7617,49.8219,49.7541,49.8219,27700.0
2012-09-24 12:50:00,66.11,66.25,66.11,66.25,87000.0,49.8144,49.9199,49.8144,49.9199,87000.0
2012-09-24 13:00:00,66.25,66.34,66.21,66.29,44800.0,49.9199,49.9877,49.8898,49.95,44800.0
2012-09-24 13:10:00,66.29,66.31,66.26,66.29,46700.0,49.95,49.9651,49.9274,49.95,46700.0
2012-09-24 13:20:00,66.29,66.38,66.28,66.31,49700.0,49.95,50.0178,49.9425,49.9651,49700.0
2012-09-24 13:30:00,66.32,66.34,66.2,66.34,43900.0,49.9726,49.9877,49.8822,49.9877,43900.0
2012-09-24 13:40:00,66.33,66.35,66.2,66.21,46700.0,49.9802,49.9952,49.8822,49.8898,46700.0
2012-09-24 13:50:00,66.22,66.24,66.15,66.19,52900.0,49.8973,49.9124,49.8445,49.8747,52900.0
2012-09-24 14:00:00,66.2,66.25,66.19,66.2,51600.0,49.8822,49.9199,49.8747,49.8822,51600.0
2012-09-24 14:10:00,66.2,66.28,66.2,66.28,37300.0,49.8822,49.9425,49.8822,49.9425,37300.0
2012-09-24 14:20:00,66.27,66.28,66.17,66.21,64800.0,49.935,49.9425,49.8596,49.8898,64800.0
2012-09-24 14:30:00,66.22,66.28,66.21,66.27,65400.0,49.8973,49.9425,49.8898,49.935,65400.0
2012-09-24 14:40:00,66.25,66.33,66.23,66.3,56700.0,49.9199,49.9802,49.9048,49.9576,56700.0
2012-09-24 14:50:00,66.3,66.42,66.3,66.31,84500.0,49.9576,50.048,49.9576,49.9651,84500.0
2012-09-24 15:00:00,66.32,66.39,66.29,66.39,70500.0,49.9726,50.0254,49.95,50.0254,70500.0
2012-09-24 15:10:00,66.38,66.41,66.3,66.41,60100.0,50.0178,50.0405,49.9576,50.0405,60100.0
2012-09-24 15:20:00,66.41,66.5,66.4,66.49,67200.0,50.0405,50.1083,50.0329,50.1007,67200.0
2012-09-24 15:30:00,66.49,66.49,66.36,66.37,89500.0,50.1007,50.1007,50.0028,50.0103,89500.0
2012-09-24 15:40:00,66.38,66.4,66.32,66.36,135100.0,50.0178,50.0329,49.9726,50.0028,135100.0
2012-09-24 15:50:00,66.36,66.36,66.27,66.28,193600.0,50.0028,50.0028,49.935,49.9425,193600.0
2012-09-25 09:30:00,66.51,66.51,66.03,66.2,95600.0,50.1158,50.1158,49.7541,49.8822,95600.0
2012-09-25 09:40:00,66.2,66.25,66.09,66.24,64900.0,49.8822,49.9199,49.7993,49.9124,64900.0
2012-09-25 09:50:00,66.24,66.3,66.08,66.12,83200.0,49.9124,49.9576,49.7918,49.8219,83200.0
2012-09-25 10:00:00,66.15,66.39,66.15,66.35,45100.0,49.8445,50.0254,49.8445,49.9952,45100.0
2012-09-25 10:10:00,66.36,66.37,66.18,66.2,58200.0,50.0028,50.0103,49.8671,49.8822,58200.0
2012-09-25 10:20:00,66.18,66.19,66.02,66.05,53100.0,49.8671,49.8747,49.7466,49.7692,53100.0
2012-09-25 10:30:00,66.04,66.06,65.96,65.97,73800.0,49.7617,49.7767,49.7014,49.7089,73800.0
2012-09-25 10:40:00,65.97,66.17,65.95,66.12,83400.0,49.7089,49.8596,49.6938,49.8219,83400.0
2012-09-25 10:50:00,66.13,66.2,66.1,66.2,73500.0,49.8295,49.8822,49.8069,49.8822,73500.0
2012-09-25 11:00:00,66.2,66.2,66.08,66.08,78800.0,49.8822,49.8822,49.7918,49.7918,78800.0
2012-09-25 11:10:00,66.09,66.11,66.05,66.07,42800.0,49.7993,49.8144,49.7692,49.7843,42800.0
2012-09-25 11:20:00,66.07,66.08,65.96,65.97,38800.0,49.7843,49.7918,49.7014,49.7089,38800.0
2012-09-25 11:30:00,65.96,66.0,65.95,66.0,35300.0,49.7014,49.7315,49.6938,49.7315,35300.0
2012-09-25 11:40:00,66.0,66.03,65.95,65.97,47400.0,49.7315,49.7541,49.6938,49.7089,47400.0
2012-09-25 11:50:00,65.97,65.97,65.9,65.92,37500.0,49.7089,49.7089,49.6562,49.6712,37500.0
2012-09-25 12:00:00,65.91,65.94,65.85,65.92,40600.0,49.6637,49.6863,49.6185,49.6712,40600.0
2012-09-25 12:10:00,65.92,65.95,65.87,65.9,55100.0,49.6712,49.6938,49.6336,49.6562,55100.0
2012-09-25 12:20:00,65.9,65.91,65.88,65.88,19800.0,49.6562,49.6637,49.6411,49.6411,19800.0
2012-09-25 12:30:00,65.88,65.91,65.74,65.74,58900.0,49.6411,49.6637,49.5356,49.5356,58900.0
2012-09-25 12:40:00,65.74,65.75,65.56,65.67,58500.0,49.5356,49.5431,49.4,49.4829,58500.0
2012-09-25 12:50:00,65.67,65.7,65.63,65.68,28600.0,49.4829,49.5055,49.4527,49.4904,28600.0
2012-09-25 13:00:00,65.68,65.68,65.64,65.65,16900.0,49.4904,49.4904,49.4603,49.4678,16900.0
2012-09-25 13:10:00,65.65,65.7,65.64,65.67,39000.0,49.4678,49.5055,49.4603,49.4829,39000.0
2012-09-25 13:20:00,65.68,65.72,65.67,65.71,46900.0,49.4904,49.5205,49.4829,49.513,46900.0
2012-09-25 13:30:00,65.72,65.85,65.7,65.7,45700.0,49.5205,49.6185,49.5055,49.5055,45700.0
2012-09-25 13:40:00,65.7,65.71,65.61,65.63,48100.0,49.5055,49.513,49.4376,49.4527,48100.0
2012-09-25 13:50:00,65.63,65.66,65.6,65.62,24100.0,49.4527,49.4753,49.4301,49.4452,24100.0
2012-09-25 14:00:00,65.61,65.62,65.57,65.57,42900.0,49.4376,49.4452,49.4075,49.4075,42900.0
2012-09-25 14:10:00,65.57,65.66,65.49,65.51,57600.0,49.4075,49.4753,49.3472,49.3623,57600.0
2012-09-25 14:20:00,65.5,65.55,65.45,65.53,68700.0,49.3548,49.3924,49.3171,49.3774,68700.0
2012-09-25 14:30:00,65.53,65.53,65.46,65.5,62900.0,49.3774,49.3774,49.3246,49.3548,62900.0
2012-09-25 14:40:00,65.51,65.62,65.5,65.61,88100.0,49.3623,49.4452,49.3548,49.4376,88100.0
2012-09-25 14:50:00,65.61,65.64,65.53,65.53,61600.0,49.4376,49.4603,49.3774,49.3774,61600.0
2012-09-25 15:00:00,65.52,65.59,65.35,65.35,68900.0,49.3698,49.4226,49.2417,49.2417,68900.0
2012-09-25 15:10:00,65.35,65.41,65.2,65.3,81800.0,49.2417,49.2869,49.1287,49.2041,81800.0
2012-09-25 15:20:00,65.3,65.44,65.29,65.36,98800.0,49.2041,49.3096,49.1965,49.2493,98800.0
2012-09-25 15:30:00,65.36,65.41,65.13,65.13,158800.0,49.2493,49.2869,49.076,49.076,158800.0
2012-09-25 15:40:00,65.13,65.25,65.09,65.18,127200.0,49.076,49.1664,49.0458,49.1136,127200.0
2012-09-25 15:50:00,65.18,65.19,65.08,65.1,194100.0,49.1136,49.1212,49.0383,49.0534,194100.0
2012-09-26 09:30:00,64.81,65.09,64.43,64.67,324200.0,48.8348,49.0458,48.5485,48.7294,324200.0
2012-09-26 09:40:00,64.64,64.89,64.46,64.5,129700.0,48.7067,48.8951,48.5711,48.6013,129700.0
2012-09-26 09:50:00,64.48,64.68,64.45,64.65,89800.0,48.5862,48.7369,48.5636,48.7143,89800.0
2012-09-26 10:00:00,64.62,64.79,64.58,64.76,89700.0,48.6917,48.8198,48.6615,48.7972,89700.0
2012-09-26 10:10:00,64.75,64.75,64.6,64.73,85700.0,48.7896,48.7896,48.6766,48.7746,85700.0
2012-09-26 10:20:00,64.71,64.89,64.7,64.81,73000.0,48.7595,48.8951,48.752,48.8348,73000.0
2012-09-26 10:30:00,64.82,64.88,64.62,64.69,77900.0,48.8424,48.8876,48.6917,48.7444,77900.0
2012-09-26 10:40:00,64.7,64.97,64.69,64.95,99300.0,48.752,48.9554,48.7444,48.9403,99300.0
2012-09-26 10:50:00,64.94,64.97,64.61,64.61,99500.0,48.9328,48.9554,48.6841,48.6841,99500.0
2012-09-26 11:00:00,64.61,64.74,64.58,64.72,114000.0,48.6841,48.7821,48.6615,48.767,114000.0
2012-09-26 11:10:00,64.72,64.73,64.52,64.6,75300.0,48.767,48.7746,48.6163,48.6766,75300.0
2012-09-26 11:20:00,64.6,64.6,64.42,64.45,82600.0,48.6766,48.6766,48.541,48.5636,82600.0
2012-09-26 11:30:00,64.46,64.51,64.4,64.49,60300.0,48.5711,48.6088,48.5259,48.5937,60300.0
2012-09-26 11:40:00,64.51,64.67,64.51,64.56,33000.0,48.6088,48.7294,48.6088,48.6465,33000.0
2012-09-26 11:50:00,64.55,64.6,64.47,64.56,56100.0,48.6389,48.6766,48.5786,48.6465,56100.0
2012-09-26 12:00:00,64.54,64.66,64.54,64.62,38400.0,48.6314,48.7218,48.6314,48.6917,38400.0
2012-09-26 12:10:00,64.62,64.65,64.48,64.52,67400.0,48.6917,48.7143,48.5862,48.6163,67400.0
2012-09-26 12:20:00,64.51,64.51,64.38,64.43,61100.0,48.6088,48.6088,48.5108,48.5485,61100.0
2012-09-26 12:30:00,64.42,64.55,64.39,64.53,37200.0,48.541,48.6389,48.5184,48.6239,37200.0
2012-09-26 12:40:00,64.53,64.53,64.41,64.42,45000.0,48.6239,48.6239,48.5334,48.541,45000.0
2012-09-26 12:50:00,64.43,64.46,64.35,64.41,88900.0,48.5485,48.5711,48.4882,48.5334,88900.0
2012-09-26 13:00:00,64.4,64.53,64.35,64.49,93400.0,48.5259,48.6239,48.4882,48.5937,93400.0
2012-09-26 13:10:00,64.48,64.57,64.47,64.52,71400.0,48.5862,48.654,48.5786,48.6163,71400.0
2012-09-26 13:20:00,64.52,64.67,64.52,64.65,33700.0,48.6163,48.7294,48.6163,48.7143,33700.0
2012-09-26 13:30:00,64.63,64.67,64.57,64.66,66500.0,48.6992,48.7294,48.654,48.7218,66500.0
2012-09-26 13:40:00,64.67,64.67,64.45,64.5,58800.0,48.7294,48.7294,48.5636,48.6013,58800.0
2012-09-26 13:50:00,64.5,64.62,64.43,64.45,37600.0,48.6013,48.6917,48.5485,48.5636,37600.0
2012-09-26 14:00:00,64.45,64.6,64.44,64.55,59600.0,48.5636,48.6766,48.556,48.6389,59600.0
2012-09-26 14:10:00,64.55,64.65,64.53,64.63,29400.0,48.6389,48.7143,48.6239,48.6992,29400.0
2012-09-26 14:20:00,64.62,64.75,64.58,64.66,53200.0,48.6917,48.7896,48.6615,48.7218,53200.0
2012-09-26 14:30:00,64.65,64.65,64.57,64.62,31200.0,48.7143,48.7143,48.654,48.6917,31200.0
2012-09-26 14:40:00,64.61,64.67,64.59,64.64,36300.0,48.6841,48.7294,48.6691,48.7067,36300.0
2012-09-26 14:50:00,64.65,64.68,64.58,64.65,53600.0,48.7143,48.7369,48.6615,48.7143,53600.0
2012-09-26 15:00:00,64.65,64.69,64.61,64.63,57400.0,48.7143,48.7444,48.6841,48.6992,57400.0
2012-09-26 15:10:00,64.62,64.7,64.61,64.63,70400.0,48.6917,48.752,48.6841,48.6992,70400.0
2012-09-26 15:20:00,64.63,64.72,64.61,64.61,61200.0,48.6992,48.767,48.6841,48.6841,61200.0
2012-09-26 15:30:00,64.61,64.66,64.5,64.52,116700.0,48.6841,48.7218,48.6013,48.6163,116700.0
2012-09-26 15:40:00,64.51,64.59,64.5,64.56,112600.0,48.6088,48.6691,48.6013,48.6465,112600.0
2012-09-26 15:50:00,64.57,64.66,64.55,64.58,206100.0,48.654,48.7218,48.6389,48.6615,206100.0
2012-09-27 09:30:00,65.03,65.14,64.7,64.72,124500.0,49.0006,49.0835,48.752,48.767,124500.0
2012-09-27 09:40:00,64.72,64.82,64.62,64.73,44900.0,48.767,48.8424,48.6917,48.7746,44900.0
2012-09-27 09:50:00,64.75,64.86,64.66,64.66,53000.0,48.7896,48.8725,48.7218,48.7218,53000.0
2012-09-27 10:00:00,64.64,64.71,64.59,64.64,64100.0,48.7067,48.7595,48.6691,48.7067,64100.0
2012-09-27 10:10:00,64.64,64.67,64.47,64.61,77800.0,48.7067,48.7294,48.5786,48.6841,77800.0
2012-09-27 10:20:00,64.58,64.73,64.58,64.65,113200.0,48.6615,48.7746,48.6615,48.7143,113200.0
2012-09-27 10:30:00,64.66,64.67,64.55,64.55,88700.0,48.7218,48.7294,48.6389,48.6389,88700.0
2012-09-27 10:40:00,64.55,64.57,64.3,64.39,129800.0,48.6389,48.654,48.4506,48.5184,129800.0
2012-09-27 10:50:00,64.4,64.7,64.4,64.62,91500.0,48.5259,48.752,48.5259,48.6917,91500.0
2012-09-27 11:00:00,64.62,64.68,64.52,64.54,45600.0,48.6917,48.7369,48.6163,48.6314,45600.0
2012-09-27 11:10:00,64.53,64.56,64.45,64.51,35100.0,48.6239,48.6465,48.5636,48.6088,35100.0
2012-09-27 11:20:00,64.51,64.6,64.45,64.53,48200.0,48.6088,48.6766,48.5636,48.6239,48200.0
2012-09-27 11:30:00,64.52,64.53,64.44,64.49,42400.0,48.6163,48.6239,48.556,48.5937,42400.0
2012-09-27 11:40:00,64.5,64.56,64.49,64.5,44200.0,48.6013,48.6465,48.5937,48.6013,44200.0
2012-09-27 11:50:00,64.51,64.72,64.48,64.7,86700.0,48.6088,48.767,48.5862,48.752,86700.0
2012-09-27 12:00:00,64.7,64.8,64.64,64.72,42400.0,48.752,48.8273,48.7067,48.767,42400.0
2012-09-27 12:10:00,64.72,64.77,64.63,64.64,47100.0,48.767,48.8047,48.6992,48.7067,47100.0
2012-09-27 12:20:00,64.66,64.75,64.59,64.7,57700.0,48.7218,48.7896,48.6691,48.752,57700.0
2012-09-27 12:30:00,64.69,64.72,64.63,64.66,37600.0,48.7444,48.767,48.6992,48.7218,37600.0
2012-09-27 12:40:00,64.65,64.67,64.58,64.6,50400.0,48.7143,48.7294,48.6615,48.6766,50400.0
2012-09-27 12:50:00,64.6,64.61,64.54,64.55,43100.0,48.6766,48.6841,48.6314,48.6389,43100.0
2012-09-27 13:00:00,64.56,64.56,64.5,64.5,51000.0,48.6465,48.6465,48.6013,48.6013,51000.0
2012-09-27 13:10:00,64.51,64.59,64.5,64.56,42900.0,48.6088,48.6691,48.6013,48.6465,42900.0
2012-09-27 13:20:00,64.56,64.57,64.49,64.51,37100.0,48.6465,48.654,48.5937,48.6088,37100.0
2012-09-27 13:30:00,64.51,64.57,64.42,64.53,63200.0,48.6088,48.654,48.541,48.6239,63200.0
2012-09-27 13:40:00,64.53,64.56,64.45,64.48,51900.0,48.6239,48.6465,48.5636,48.5862,51900.0
2012-09-27 13:50:00,64.48,64.49,64.37,64.4,76300.0,48.5862,48.5937,48.5033,48.5259,76300.0
2012-09-27 14:00:00,64.4,64.42,64.34,64.37,76000.0,48.5259,48.541,48.4807,48.5033,76000.0
2012-09-27 14:10:00,64.37,64.41,64.35,64.41,65100.0,48.5033,48.5334,48.4882,48.5334,65100.0
2012-09-27 14:20:00,64.41,64.43,64.39,64.41,75700.0,48.5334,48.5485,48.5184,48.5334,75700.0
2012-09-27 14:30:00,64.42,64.44,64.41,64.43,81600.0,48.541,48.556,48.5334,48.5485,81600.0
2012-09-27 14:40:00,64.42,64.42,64.38,64.39,69200.0,48.541,48.541,48.5108,48.5184,69200.0
2012-09-27 14:50:00,64.39,64.4,64.34,64.35,82400.0,48.5184,48.5259,48.4807,48.4882,82400.0
2012-09-27 15:00:00,64.35,64.36,64.31,64.31,65800.0,48.4882,48.4958,48.4581,48.4581,65800.0
2012-09-27 15:10:00,64.31,64.33,64.26,64.32,68700.0,48.4581,48.4732,48.4204,48.4656,68700.0
2012-09-27 15:20:00,64.32,64.36,64.26,64.26,88200.0,48.4656,48.4958,48.4204,48.4204,88200.0
2012-09-27 15:30:00,64.27,64.3,64.2,64.22,170100.0,48.4279,48.4506,48.3752,48.3903,170100.0
2012-09-27 15:40:00,64.21,64.26,64.15,64.25,147000.0,48.3827,48.4204,48.3375,48.4129,147000.0
2012-09-27 15:50:00,64.25,64.26,64.17,64.17,224900.0,48.4129,48.4204,48.3526,48.3526,224900.0
2012-09-28 09:30:00,64.01,64.03,63.5,63.83,259500.0,48.232,48.2471,47.8477,48.0964,259500.0
2012-09-28 09:40:00,63.83,63.83,63.33,63.43,138300.0,48.0964,48.0964,47.7197,47.795,138300.0
2012-09-28 09:50:00,63.41,63.55,63.25,63.54,109900.0,47.7799,47.8854,47.6594,47.8779,109900.0
2012-09-28 10:00:00,63.54,63.78,63.52,63.7,96300.0,47.8779,48.0587,47.8628,47.9984,96300.0
2012-09-28 10:10:00,63.72,63.88,63.64,63.82,100000.0,48.0135,48.1341,47.9532,48.0889,100000.0
2012-09-28 10:20:00,63.83,63.99,63.74,63.85,164900.0,48.0964,48.217,48.0286,48.1115,164900.0
2012-09-28 10:30:00,63.85,63.88,63.8,63.82,62200.0,48.1115,48.1341,48.0738,48.0889,62200.0
2012-09-28 10:40:00,63.81,63.83,63.75,63.79,59100.0,48.0813,48.0964,48.0361,48.0663,59100.0
2012-09-28 10:50:00,63.8,63.83,63.73,63.81,42000.0,48.0738,48.0964,48.0211,48.0813,42000.0
2012-09-28 11:00:00,63.81,63.84,63.77,63.8,41500.0,48.0813,48.1039,48.0512,48.0738,41500.0
2012-09-28 11:10:00,63.79,63.85,63.77,63.82,58800.0,48.0663,48.1115,48.0512,48.0889,58800.0
2012-09-28 11:20:00,63.81,63.81,63.71,63.72,69200.0,48.0813,48.0813,48.006,48.0135,69200.0
2012-09-28 11:30:00,63.72,63.82,63.7,63.71,78000.0,48.0135,48.0889,47.9984,48.006,78000.0
2012-09-28 11:40:00,63.72,63.73,63.57,63.67,71400.0,48.0135,48.0211,47.9005,47.9758,71400.0
2012-09-28 11:50:00,63.67,63.71,63.57,63.65,36900.0,47.9758,48.006,47.9005,47.9608,36900.0
2012-09-28 12:00:00,63.64,63.83,63.64,63.81,62100.0,47.9532,48.0964,47.9532,48.0813,62100.0
2012-09-28 12:10:00,63.81,63.85,63.75,63.77,143700.0,48.0813,48.1115,48.0361,48.0512,143700.0
2012-09-28 12:20:00,63.77,63.78,63.6,63.67,80100.0,48.0512,48.0587,47.9231,47.9758,80100.0
2012-09-28 12:30:00,63.66,63.7,63.62,63.67,38100.0,47.9683,47.9984,47.9382,47.9758,38100.0
2012-09-28 12:40:00,63.67,63.73,63.65,63.66,32200.0,47.9758,48.0211,47.9608,47.9683,32200.0
2012-09-28 12:50:00,63.66,63.67,63.53,63.59,33800.0,47.9683,47.9758,47.8704,47.9156,33800.0
2012-09-28 13:00:00,63.6,63.63,63.53,63.56,20200.0,47.9231,47.9457,47.8704,47.893,20200.0
2012-09-28 13:10:00,63.55,63.67,63.5,63.63,37500.0,47.8854,47.9758,47.8477,47.9457,37500.0
2012-09-28 13:20:00,63.63,63.69,63.58,63.63,184800.0,47.9457,47.9909,47.908,47.9457,184800.0
2012-09-28 13:30:00,63.64,63.96,63.64,63.95,185300.0,47.9532,48.1944,47.9532,48.1868,185300.0
2012-09-28 13:40:00,63.95,63.95,63.84,63.87,55300.0,48.1868,48.1868,48.1039,48.1265,55300.0
2012-09-28 13:50:00,63.86,63.86,63.75,63.78,96800.0,48.119,48.119,48.0361,48.0587,96800.0
2012-09-28 14:00:00,63.79,63.79,63.68,63.75,28200.0,48.0663,48.0663,47.9834,48.0361,28200.0
2012-09-28 14:10:00,63.74,63.81,63.67,63.67,37800.0,48.0286,48.0813,47.9758,47.9758,37800.0
2012-09-28 14:20:00,63.68,63.71,63.58,63.6,40500.0,47.9834,48.006,47.908,47.9231,40500.0
2012-09-28 14:30:00,63.6,63.65,63.52,63.56,76300.0,47.9231,47.9608,47.8628,47.893,76300.0
2012-09-28 14:40:00,63.56,63.6,63.52,63.54,36800.0,47.893,47.9231,47.8628,47.8779,36800.0
2012-09-28 14:50:00,63.55,63.63,63.55,63.58,33300.0,47.8854,47.9457,47.8854,47.908,33300.0
2012-09-28 15:00:00,63.57,63.6,63.53,63.57,41900.0,47.9005,47.9231,47.8704,47.9005,41900.0
2012-09-28 15:10:00,63.56,63.62,63.5,63.5,41500.0,47.893,47.9382,47.8477,47.8477,41500.0
2012-09-28 15:20:00,63.51,63.6,63.5,63.53,69100.0,47.8553,47.9231,47.8477,47.8704,69100.0
2012-09-28 15:30:00,63.53,63.6,63.5,63.57,130900.0,47.8704,47.9231,47.8477,47.9005,130900.0
2012-09-28 15:40:00,63.57,63.85,63.56,63.81,238400.0,47.9005,48.1115,47.893,48.0813,238400.0
2012-09-28 15:50:00,63.8,63.84,63.61,63.64,295900.0,48.0738,48.1039,47.9306,47.9532,295900.0
2012-10-01 09:30:00,64.01,64.07,63.78,64.0,185300.0,48.232,48.2772,48.0587,48.2245,185300.0
2012-10-01 09:40:00,64.0,64.18,63.94,64.1,184500.0,48.2245,48.3601,48.1793,48.2999,184500.0
2012-10-01 09:50:00,64.1,64.13,64.02,64.04,75900.0,48.2999,48.3225,48.2396,48.2546,75900.0
2012-10-01 10:00:00,64.07,64.44,64.07,64.4,160900.0,48.2772,48.556,48.2772,48.5259,160900.0
2012-10-01 10:10:00,64.4,64.42,64.33,64.35,98900.0,48.5259,48.541,48.4732,48.4882,98900.0
2012-10-01 10:20:00,64.37,64.44,64.29,64.35,144000.0,48.5033,48.556,48.443,48.4882,144000.0
2012-10-01 10:30:00,64.35,64.4,64.29,64.39,105100.0,48.4882,48.5259,48.443,48.5184,105100.0
2012-10-01 10:40:00,64.39,64.44,64.3,64.38,131500.0,48.5184,48.556,48.4506,48.5108,131500.0
2012-10-01 10:50:00,64.37,64.39,64.25,64.3,68000.0,48.5033,48.5184,48.4129,48.4506,68000.0
2012-10-01 11:00:00,64.3,64.51,64.29,64.39,174800.0,48.4506,48.6088,48.443,48.5184,174800.0
2012-10-01 11:10:00,64.4,64.54,64.4,64.5,151900.0,48.5259,48.6314,48.5259,48.6013,151900.0
2012-10-01 11:20:00,64.51,64.52,64.4,64.46,86100.0,48.6088,48.6163,48.5259,48.5711,86100.0
2012-10-01 11:30:00,64.49,64.59,64.44,64.55,130100.0,48.5937,48.6691,48.556,48.6389,130100.0
2012-10-01 11:40:00,64.56,64.75,64.54,64.64,115600.0,48.6465,48.7896,48.6314,48.7067,115600.0
2012-10-01 11:50:00,64.64,64.8,64.6,64.66,138800.0,48.7067,48.8273,48.6766,48.7218,138800.0
2012-10-01 12:00:00,64.65,64.66,64.52,64.61,64100.0,48.7143,48.7218,48.6163,48.6841,64100.0
2012-10-01 12:10:00,64.61,64.78,64.59,64.75,87200.0,48.6841,48.8122,48.6691,48.7896,87200.0
2012-10-01 12:20:00,64.74,64.84,64.68,64.77,70400.0,48.7821,48.8574,48.7369,48.8047,70400.0
2012-10-01 12:30:00,64.76,64.8,64.64,64.73,84100.0,48.7972,48.8273,48.7067,48.7746,84100.0
2012-10-01 12:40:00,64.72,64.75,64.57,64.61,73000.0,48.767,48.7896,48.654,48.6841,73000.0
2012-10-01 12:50:00,64.61,64.75,64.57,64.66,119200.0,48.6841,48.7896,48.654,48.7218,119200.0
2012-10-01 13:00:00,64.67,64.69,64.59,64.6,70700.0,48.7294,48.7444,48.6691,48.6766,70700.0
2012-10-01 13:10:00,64.57,64.61,64.49,64.56,86000.0,48.654,48.6841,48.5937,48.6465,86000.0
2012-10-01 13:20:00,64.56,64.63,64.54,64.62,52500.0,48.6465,48.6992,48.6314,48.6917,52500.0
2012-10-01 13:30:00,64.62,64.66,64.52,64.59,72700.0,48.6917,48.7218,48.6163,48.6691,72700.0
2012-10-01 13:40:00,64.59,64.65,64.54,64.64,57000.0,48.6691,48.7143,48.6314,48.7067,57000.0
2012-10-01 13:50:00,64.65,64.67,64.6,64.64,66000.0,48.7143,48.7294,48.6766,48.7067,66000.0
2012-10-01 14:00:00,64.63,64.72,64.6,64.65,67800.0,48.6992,48.767,48.6766,48.7143,67800.0
2012-10-01 14:10:00,64.65,64.69,64.51,64.54,39500.0,48.7143,48.7444,48.6088,48.6314,39500.0
2012-10-01 14:20:00,64.53,64.6,64.51,64.54,53000.0,48.6239,48.6766,48.6088,48.6314,53000.0
2012-10-01 14:30:00,64.54,64.56,64.47,64.5,56000.0,48.6314,48.6465,48.5786,48.6013,56000.0
2012-10-01 14:40:00,64.51,64.56,64.5,64.52,45300.0,48.6088,48.6465,48.6013,48.6163,45300.0
2012-10-01 14:50:00,64.51,64.57,64.48,64.55,70600.0,48.6088,48.654,48.5862,48.6389,70600.0
2012-10-01 15:00:00,64.54,64.55,64.47,64.54,73800.0,48.6314,48.6389,48.5786,48.6314,73800.0
2012-10-01 15:10:00,64.53,64.54,64.35,64.36,82700.0,48.6239,48.6314,48.4882,48.4958,82700.0
2012-10-01 15:20:00,64.35,64.45,64.25,64.44,120400.0,48.4882,48.5636,48.4129,48.556,120400.0
2012-10-01 15:30:00,64.44,64.53,64.35,64.41,139100.0,48.556,48.6239,48.4882,48.5334,139100.0
2012-10-01 15:40:00,64.42,64.54,64.32,64.45,142700.0,48.541,48.6314,48.4656,48.5636,142700.0
2012-10-01 15:50:00,64.45,64.5,64.37,64.44,231000.0,48.5636,48.6013,48.5033,48.556,231000.0
2012-10-02 09:30:00,65.23,65.5,64.66,64.98,262100.0,49.1513,49.3548,48.7218,48.9629,262100.0
2012-10-02 09:40:00,64.97,64.97,64.62,64.71,97200.0,48.9554,48.9554,48.6917,48.7595,97200.0
2012-10-02 09:50:00,64.73,64.73,64.48,64.55,118300.0,48.7746,48.7746,48.5862,48.6389,118300.0
2012-10-02 10:00:00,64.56,64.65,64.45,64.61,145100.0,48.6465,48.7143,48.5636,48.6841,145100.0
2012-10-02 10:10:00,64.61,64.62,64.47,64.5,75000.0,48.6841,48.6917,48.5786,48.6013,75000.0
2012-10-02 10:20:00,64.51,64.67,64.5,64.54,70600.0,48.6088,48.7294,48.6013,48.6314,70600.0
2012-10-02 10:30:00,64.56,64.71,64.54,64.63,74700.0,48.6465,48.7595,48.6314,48.6992,74700.0
2012-10-02 10:40:00,64.62,64.72,64.55,64.65,111000.0,48.6917,48.767,48.6389,48.7143,111000.0
2012-10-02 10:50:00,64.65,64.71,64.54,64.6,123800.0,48.7143,48.7595,48.6314,48.6766,123800.0
2012-10-02 11:00:00,64.59,64.61,64.46,64.46,69200.0,48.6691,48.6841,48.5711,48.5711,69200.0
2012-10-02 11:10:00,64.46,64.53,64.41,64.43,62600.0,48.5711,48.6239,48.5334,48.5485,62600.0
2012-10-02 11:20:00,64.42,64.52,64.38,64.4,76300.0,48.541,48.6163,48.5108,48.5259,76300.0
2012-10-02 11:30:00,64.39,64.55,64.26,64.37,61000.0,48.5184,48.6389,48.4204,48.5033,61000.0
2012-10-02 11:40:00,64.37,64.46,64.3,64.35,40800.0,48.5033,48.5711,48.4506,48.4882,40800.0
2012-10-02 11:50:00,64.35,64.39,64.23,64.32,54200.0,48.4882,48.5184,48.3978,48.4656,54200.0
2012-10-02 12:00:00,64.32,64.42,64.27,64.34,27900.0,48.4656,48.541,48.4279,48.4807,27900.0
2012-10-02 12:10:00,64.34,64.42,64.33,64.38,66800.0,48.4807,48.541,48.4732,48.5108,66800.0
2012-10-02 12:20:00,64.38,64.42,64.36,64.39,57100.0,48.5108,48.541,48.4958,48.5184,57100.0
2012-10-02 12:30:00,64.39,64.43,64.3,64.37,51100.0,48.5184,48.5485,48.4506,48.5033,51100.0
2012-10-02 12:40:00,64.36,64.47,64.33,64.41,47200.0,48.4958,48.5786,48.4732,48.5334,47200.0
2012-10-02 12:50:00,64.41,64.5,64.34,64.35,61800.0,48.5334,48.6013,48.4807,48.4882,61800.0
2012-10-02 13:00:00,64.36,64.41,64.34,64.34,31500.0,48.4958,48.5334,48.4807,48.4807,31500.0
2012-10-02 13:10:00,64.35,64.37,64.31,64.36,53900.0,48.4882,48.5033,48.4581,48.4958,53900.0
2012-10-02 13:20:00,64.35,64.39,64.33,64.38,42200.0,48.4882,48.5184,48.4732,48.5108,42200.0
2012-10-02 13:30:00,64.38,64.75,64.37,64.72,143700.0,48.5108,48.7896,48.5033,48.767,143700.0
2012-10-02 13:40:00,64.73,64.73,64.58,64.62,74900.0,48.7746,48.7746,48.6615,48.6917,74900.0
2012-10-02 13:50:00,64.62,64.65,64.5,64.64,61000.0,48.6917,48.7143,48.6013,48.7067,61000.0
2012-10-02 14:00:00,64.63,64.7,64.58,64.62,80800.0,48.6992,48.752,48.6615,48.6917,80800.0
2012-10-02 14:10:00,64.62,64.67,64.6,64.62,60200.0,48.6917,48.7294,48.6766,48.6917,60200.0
2012-10-02 14:20:00,64.62,64.68,64.62,64.65,82100.0,48.6917,48.7369,48.6917,48.7143,82100.0
2012-10-02 14:30:00,64.65,64.69,64.61,64.64,51900.0,48.7143,48.7444,48.6841,48.7067,51900.0
2012-10-02 14:40:00,64.63,64.69,64.6,64.68,67200.0,48.6992,48.7444,48.6766,48.7369,67200.0
2012-10-02 14:50:00,64.68,64.73,64.64,64.65,111100.0,48.7369,48.7746,48.7067,48.7143,111100.0
2012-10-02 15:00:00,64.64,64.67,64.58,64.66,109900.0,48.7067,48.7294,48.6615,48.7218,109900.0
2012-10-02 15:10:00,64.66,64.73,64.58,64.73,71200.0,48.7218,48.7746,48.6615,48.7746,71200.0
2012-10-02 15:20:00,64.73,64.75,64.64,64.75,76700.0,48.7746,48.7896,48.7067,48.7896,76700.0
2012-10-02 15:30:00,64.74,64.8,64.69,64.77,102300.0,48.7821,48.8273,48.7444,48.8047,102300.0
2012-10-02 15:40:00,64.78,64.86,64.75,64.82,158300.0,48.8122,48.8725,48.7896,48.8424,158300.0
2012-10-02 15:50:00,64.83,65.01,64.81,64.99,360400.0,48.8499,48.9855,48.8348,48.9705,360400.0
2012-10-03 09:30:00,65.51,65.92,65.11,65.11,231100.0,49.3623,49.6712,49.0609,49.0609,231100.0
2012-10-03 09:40:00,65.11,65.17,64.89,64.91,85200.0,49.0609,49.1061,48.8951,48.9102,85200.0
2012-10-03 09:50:00,64.92,65.07,64.8,64.85,78100.0,48.9177,49.0308,48.8273,48.865,78100.0
2012-10-03 10:00:00,64.86,65.12,64.78,65.02,150200.0,48.8725,49.0684,48.8122,48.9931,150200.0
2012-10-03 10:10:00,65.02,65.25,64.96,65.19,142900.0,48.9931,49.1664,48.9479,49.1212,142900.0
2012-10-03 10:20:00,65.21,65.25,65.02,65.03,81300.0,49.1362,49.1664,48.9931,49.0006,81300.0
2012-10-03 10:30:00,65.03,65.18,64.98,65.17,58100.0,49.0006,49.1136,48.9629,49.1061,58100.0
2012-10-03 10:40:00,65.18,65.18,65.08,65.12,58600.0,49.1136,49.1136,49.0383,49.0684,58600.0
2012-10-03 10:50:00,65.15,65.19,65.07,65.18,57600.0,49.091,49.1212,49.0308,49.1136,57600.0
2012-10-03 11:00:00,65.17,65.26,65.15,65.23,67500.0,49.1061,49.1739,49.091,49.1513,67500.0
2012-10-03 11:10:00,65.23,65.46,65.23,65.44,82500.0,49.1513,49.3246,49.1513,49.3096,82500.0
2012-10-03 11:20:00,65.44,65.48,65.39,65.46,61800.0,49.3096,49.3397,49.2719,49.3246,61800.0
2012-10-03 11:30:00,65.45,65.51,65.43,65.47,49200.0,49.3171,49.3623,49.302,49.3322,49200.0
2012-10-03 11:40:00,65.47,65.61,65.42,65.56,59200.0,49.3322,49.4376,49.2945,49.4,59200.0
2012-10-03 11:50:00,65.56,65.72,65.54,65.64,54500.0,49.4,49.5205,49.3849,49.4603,54500.0
2012-10-03 12:00:00,65.64,65.74,65.58,65.71,53500.0,49.4603,49.5356,49.415,49.513,53500.0
2012-10-03 12:10:00,65.71,65.75,65.67,65.67,41200.0,49.513,49.5431,49.4829,49.4829,41200.0
2012-10-03 12:20:00,65.67,65.75,65.62,65.75,58000.0,49.4829,49.5431,49.4452,49.5431,58000.0
2012-10-03 12:30:00,65.74,65.78,65.7,65.72,55300.0,49.5356,49.5657,49.5055,49.5205,55300.0
2012-10-03 12:40:00,65.71,65.77,65.69,65.71,105800.0,49.513,49.5582,49.4979,49.513,105800.0
2012-10-03 12:50:00,65.72,65.8,65.7,65.78,71800.0,49.5205,49.5808,49.5055,49.5657,71800.0
2012-10-03 13:00:00,65.77,65.77,65.7,65.73,48000.0,49.5582,49.5582,49.5055,49.5281,48000.0
2012-10-03 13:10:00,65.72,65.79,65.7,65.78,36100.0,49.5205,49.5733,49.5055,49.5657,36100.0
2012-10-03 13:20:00,65.79,65.8,65.74,65.78,53300.0,49.5733,49.5808,49.5356,49.5657,53300.0
2012-10-03 13:30:00,65.78,65.78,65.45,65.46,84900.0,49.5657,49.5657,49.3171,49.3246,84900.0
2012-10-03 13:40:00,65.48,65.55,65.43,65.5,50100.0,49.3397,49.3924,49.302,49.3548,50100.0
2012-10-03 13:50:00,65.49,65.54,65.47,65.48,50900.0,49.3472,49.3849,49.3322,49.3397,50900.0
2012-10-03 14:00:00,65.49,65.56,65.43,65.46,88400.0,49.3472,49.4,49.302,49.3246,88400.0
2012-10-03 14:10:00,65.47,65.55,65.34,65.35,36700.0,49.3322,49.3924,49.2342,49.2417,36700.0
2012-10-03 14:20:00,65.34,65.47,65.3,65.47,61700.0,49.2342,49.3322,49.2041,49.3322,61700.0
2012-10-03 14:30:00,65.47,65.57,65.45,65.48,63800.0,49.3322,49.4075,49.3171,49.3397,63800.0
2012-10-03 14:40:00,65.49,65.5,65.42,65.47,43000.0,49.3472,49.3548,49.2945,49.3322,43000.0
2012-10-03 14:50:00,65.48,65.53,65.45,65.47,64900.0,49.3397,49.3774,49.3171,49.3322,64900.0
2012-10-03 15:00:00,65.48,65.5,65.42,65.45,73900.0,49.3397,49.3548,49.2945,49.3171,73900.0
2012-10-03 15:10:00,65.45,65.57,65.4,65.5,45500.0,49.3171,49.4075,49.2794,49.3548,45500.0
2012-10-03 15:20:00,65.5,65.68,65.46,65.64,58400.0,49.3548,49.4904,49.3246,49.4603,58400.0
2012-10-03 15:30:00,65.64,65.65,65.49,65.59,111000.0,49.4603,49.4678,49.3472,49.4226,111000.0
2012-10-03 15:40:00,65.59,65.66,65.56,65.57,132500.0,49.4226,49.4753,49.4,49.4075,132500.0
2012-10-03 15:50:00,65.56,65.66,65.54,65.63,180000.0,49.4,49.4753,49.3849,49.4527,180000.0
2012-10-04 09:30:00,65.86,66.05,65.66,65.83,139700.0,49.626,49.7692,49.4753,49.6034,139700.0
2012-10-04 09:40:00,65.82,65.95,65.72,65.94,80300.0,49.5959,49.6938,49.5205,49.6863,80300.0
2012-10-04 09:50:00,65.95,65.96,65.75,65.84,51900.0,49.6938,49.7014,49.5431,49.611,51900.0
2012-10-04 10:00:00,65.84,66.25,65.78,66.25,134500.0,49.611,49.9199,49.5657,49.9199,134500.0
2012-10-04 10:10:00,66.25,66.31,66.03,66.1,59800.0,49.9199,49.9651,49.7541,49.8069,59800.0
2012-10-04 10:20:00,66.11,66.21,66.03,66.11,61000.0,49.8144,49.8898,49.7541,49.8144,61000.0
2012-10-04 10:30:00,66.11,66.16,65.91,65.98,59900.0,49.8144,49.8521,49.6637,49.7164,59900.0
2012-10-04 10:40:00,65.98,66.02,65.89,65.92,65900.0,49.7164,49.7466,49.6486,49.6712,65900.0
2012-10-04 10:50:00,65.92,65.95,65.87,65.91,43400.0,49.6712,49.6938,49.6336,49.6637,43400.0
2012-10-04 11:00:00,65.9,65.93,65.8,65.85,62600.0,49.6562,49.6788,49.5808,49.6185,62600.0
2012-10-04 11:10:00,65.86,65.94,65.8,65.88,52500.0,49.626,49.6863,49.5808,49.6411,52500.0
2012-10-04 11:20:00,65.87,65.92,65.8,65.86,43600.0,49.6336,49.6712,49.5808,49.626,43600.0
2012-10-04 11:30:00,65.87,65.93,65.81,65.89,43800.0,49.6336,49.6788,49.5884,49.6486,43800.0
2012-10-04 11:40:00,65.89,66.06,65.87,66.01,32900.0,49.6486,49.7767,49.6336,49.7391,32900.0
2012-10-04 11:50:00,66.01,66.01,65.93,65.93,16200.0,49.7391,49.7391,49.6788,49.6788,16200.0
2012-10-04 12:00:00,65.92,66.1,65.91,66.09,36500.0,49.6712,49.8069,49.6637,49.7993,36500.0
2012-10-04 12:10:00,66.09,66.12,65.99,65.99,31200.0,49.7993,49.8219,49.724,49.724,31200.0
2012-10-04 12:20:00,66.0,66.07,65.99,66.0,23700.0,49.7315,49.7843,49.724,49.7315,23700.0
2012-10-04 12:30:00,66.03,66.1,66.01,66.08,16100.0,49.7541,49.8069,49.7391,49.7918,16100.0
2012-10-04 12:40:00,66.07,66.1,66.02,66.09,23700.0,49.7843,49.8069,49.7466,49.7993,23700.0
2012-10-04 12:50:00,66.09,66.15,66.05,66.15,27600.0,49.7993,49.8445,49.7692,49.8445,27600.0
2012-10-04 13:00:00,66.14,66.2,66.13,66.19,21000.0,49.837,49.8822,49.8295,49.8747,21000.0
2012-10-04 13:10:00,66.19,66.23,66.15,66.21,43400.0,49.8747,49.9048,49.8445,49.8898,43400.0
2012-10-04 13:20:00,66.2,66.23,66.16,66.2,20800.0,49.8822,49.9048,49.8521,49.8822,20800.0
2012-10-04 13:30:00,66.21,66.3,66.21,66.24,44000.0,49.8898,49.9576,49.8898,49.9124,44000.0
2012-10-04 13:40:00,66.24,66.25,66.16,66.2,26900.0,49.9124,49.9199,49.8521,49.8822,26900.0
2012-10-04 13:50:00,66.2,66.21,66.17,66.2,50300.0,49.8822,49.8898,49.8596,49.8822,50300.0
2012-10-04 14:00:00,66.2,66.21,66.05,66.15,76700.0,49.8822,49.8898,49.7692,49.8445,76700.0
2012-10-04 14:10:00,66.15,66.17,66.06,66.1,24600.0,49.8445,49.8596,49.7767,49.8069,24600.0
2012-10-04 14:20:00,66.1,66.16,66.02,66.06,23400.0,49.8069,49.8521,49.7466,49.7767,23400.0
2012-10-04 14:30:00,66.07,66.11,66.01,66.05,44200.0,49.7843,49.8144,49.7391,49.7692,44200.0
2012-10-04 14:40:00,66.05,66.14,66.03,66.13,37100.0,49.7692,49.837,49.7541,49.8295,37100.0
2012-10-04 14:50:00,66.13,66.14,66.05,66.1,35500.0,49.8295,49.837,49.7692,49.8069,35500.0
2012-10-04 15:00:00,66.09,66.13,66.07,66.1,43200.0,49.7993,49.8295,49.7843,49.8069,43200.0
2012-10-04 15:10:00,66.11,66.13,66.09,66.12,85600.0,49.8144,49.8295,49.7993,49.8219,85600.0
2012-10-04 15:20:00,66.12,66.13,66.0,66.02,50100.0,49.8219,49.8295,49.7315,49.7466,50100.0
2012-10-04 15:30:00,66.03,66.03,65.97,66.0,66800.0,49.7541,49.7541,49.7089,49.7315,66800.0
2012-10-04 15:40:00,66.0,66.07,65.99,66.02,99500.0,49.7315,49.7843,49.724,49.7466,99500.0
2012-10-04 15:50:00,66.02,66.19,65.98,66.18,226700.0,49.7466,49.8747,49.7164,49.8671,226700.0
2012-10-05 09:30:00,66.54,66.83,66.41,66.76,91600.0,50.1384,50.3569,50.0405,50.3042,91600.0
2012-10-05 09:40:00,66.74,66.85,66.64,66.66,121500.0,50.2891,50.372,50.2138,50.2288,121500.0
2012-10-05 09:50:00,66.68,66.75,66.54,66.58,66600.0,50.2439,50.2966,50.1384,50.1686,66600.0
2012-10-05 10:00:00,66.58,66.64,66.41,66.54,31900.0,50.1686,50.2138,50.0405,50.1384,31900.0
2012-10-05 10:10:00,66.53,66.68,66.53,66.65,33400.0,50.1309,50.2439,50.1309,50.2213,33400.0
2012-10-05 10:20:00,66.66,66.78,66.66,66.73,44000.0,50.2288,50.3193,50.2288,50.2816,44000.0
2012-10-05 10:30:00,66.73,66.76,66.67,66.67,67600.0,50.2816,50.3042,50.2364,50.2364,67600.0
2012-10-05 10:40:00,66.67,66.77,66.59,66.76,58000.0,50.2364,50.3117,50.1761,50.3042,58000.0
2012-10-05 10:50:00,66.77,66.86,66.74,66.82,48800.0,50.3117,50.3795,50.2891,50.3494,48800.0
2012-10-05 11:00:00,66.83,66.88,66.8,66.87,50900.0,50.3569,50.3946,50.3343,50.3871,50900.0
2012-10-05 11:10:00,66.87,66.92,66.84,66.9,48900.0,50.3871,50.4247,50.3645,50.4097,48900.0
2012-10-05 11:20:00,66.9,66.94,66.85,66.86,41900.0,50.4097,50.4398,50.372,50.3795,41900.0
2012-10-05 11:30:00,66.85,66.92,66.85,66.89,30500.0,50.372,50.4247,50.372,50.4021,30500.0
2012-10-05 11:40:00,66.88,66.92,66.85,66.88,40200.0,50.3946,50.4247,50.372,50.3946,40200.0
2012-10-05 11:50:00,66.88,67.0,66.85,66.94,40400.0,50.3946,50.485,50.372,50.4398,40400.0
2012-10-05 12:00:00,66.95,66.95,66.9,66.91,30700.0,50.4473,50.4473,50.4097,50.4172,30700.0
2012-10-05 12:10:00,66.91,66.95,66.9,66.91,23100.0,50.4172,50.4473,50.4097,50.4172,23100.0
2012-10-05 12:20:00,66.91,66.93,66.87,66.93,34300.0,50.4172,50.4323,50.3871,50.4323,34300.0
2012-10-05 12:30:00,66.93,66.95,66.89,66.9,39500.0,50.4323,50.4473,50.4021,50.4097,39500.0
2012-10-05 12:40:00,66.9,66.91,66.84,66.88,46000.0,50.4097,50.4172,50.3645,50.3946,46000.0
2012-10-05 12:50:00,66.88,66.91,66.87,66.88,31000.0,50.3946,50.4172,50.3871,50.3946,31000.0
2012-10-05 13:00:00,66.88,66.91,66.86,66.9,41600.0,50.3946,50.4172,50.3795,50.4097,41600.0
2012-10-05 13:10:00,66.9,66.92,66.88,66.9,48000.0,50.4097,50.4247,50.3946,50.4097,48000.0
2012-10-05 13:20:00,66.9,66.91,66.89,66.9,69400.0,50.4097,50.4172,50.4021,50.4097,69400.0
2012-10-05 13:30:00,66.9,66.93,66.89,66.9,41100.0,50.4097,50.4323,50.4021,50.4097,41100.0
2012-10-05 13:40:00,66.9,66.92,66.87,66.89,40100.0,50.4097,50.4247,50.3871,50.4021,40100.0
2012-10-05 13:50:00,66.89,66.93,66.88,66.89,23000.0,50.4021,50.4323,50.3946,50.4021,23000.0
2012-10-05 14:00:00,66.89,66.92,66.88,66.9,36400.0,50.4021,50.4247,50.3946,50.4097,36400.0
2012-10-05 14:10:00,66.9,66.95,66.9,66.92,38400.0,50.4097,50.4473,50.4097,50.4247,38400.0
2012-10-05 14:20:00,66.92,66.95,66.86,66.86,41200.0,50.4247,50.4473,50.3795,50.3795,41200.0
2012-10-05 14:30:00,66.86,66.92,66.86,66.92,70100.0,50.3795,50.4247,50.3795,50.4247,70100.0
2012-10-05 14:40:00,66.91,66.92,66.88,66.92,43900.0,50.4172,50.4247,50.3946,50.4247,43900.0
2012-10-05 14:50:00,66.91,66.95,66.86,66.87,88400.0,50.4172,50.4473,50.3795,50.3871,88400.0
2012-10-05 15:00:00,66.88,66.91,66.79,66.85,66700.0,50.3946,50.4172,50.3268,50.372,66700.0
2012-10-05 15:10:00,66.84,66.84,66.71,66.82,68900.0,50.3645,50.3645,50.2665,50.3494,68900.0
2012-10-05 15:20:00,66.83,66.9,66.78,66.89,58500.0,50.3569,50.4097,50.3193,50.4021,58500.0
2012-10-05 15:30:00,66.88,66.9,66.62,66.64,129000.0,50.3946,50.4097,50.1987,50.2138,129000.0
2012-10-05 15:40:00,66.64,66.82,66.64,66.82,93900.0,50.2138,50.3494,50.2138,50.3494,93900.0
2012-10-05 15:50:00,66.82,66.92,66.78,66.9,183200.0,50.3494,50.4247,50.3193,50.4097,183200.0
2012-10-08 09:30:00,66.56,66.77,66.5,66.57,66900.0,50.1535,50.3117,50.1083,50.161,66900.0
2012-10-08 09:40:00,66.58,66.93,66.56,66.87,21100.0,50.1686,50.4323,50.1535,50.3871,21100.0
2012-10-08 09:50:00,66.86,66.99,66.82,66.97,38000.0,50.3795,50.4775,50.3494,50.4624,38000.0
2012-10-08 10:00:00,66.97,67.12,66.95,67.1,44500.0,50.4624,50.5754,50.4473,50.5604,44500.0
2012-10-08 10:10:00,67.09,67.17,67.05,67.08,45400.0,50.5528,50.6131,50.5227,50.5453,45400.0
2012-10-08 10:20:00,67.09,67.11,66.88,66.91,46700.0,50.5528,50.5679,50.3946,50.4172,46700.0
2012-10-08 10:30:00,66.89,66.94,66.79,66.94,47600.0,50.4021,50.4398,50.3268,50.4398,47600.0
2012-10-08 10:40:00,66.95,67.11,66.91,67.07,28000.0,50.4473,50.5679,50.4172,50.5378,28000.0
2012-10-08 10:50:00,67.06,67.22,67.05,67.2,29600.0,50.5302,50.6508,50.5227,50.6357,29600.0
2012-10-08 11:00:00,67.2,67.27,67.15,67.15,45300.0,50.6357,50.6885,50.5981,50.5981,45300.0
2012-10-08 11:10:00,67.15,67.2,67.12,67.16,34200.0,50.5981,50.6357,50.5754,50.6056,34200.0
2012-10-08 11:20:00,67.17,67.2,67.12,67.15,21200.0,50.6131,50.6357,50.5754,50.5981,21200.0
2012-10-08 11:30:00,67.15,67.17,67.11,67.11,20600.0,50.5981,50.6131,50.5679,50.5679,20600.0
2012-10-08 11:40:00,67.1,67.14,67.05,67.11,21500.0,50.5604,50.5905,50.5227,50.5679,21500.0
2012-10-08 11:50:00,67.11,67.19,67.07,67.12,24200.0,50.5679,50.6282,50.5378,50.5754,24200.0
2012-10-08 12:00:00,67.11,67.18,67.09,67.1,23900.0,50.5679,50.6207,50.5528,50.5604,23900.0
2012-10-08 12:10:00,67.11,67.2,67.1,67.15,36100.0,50.5679,50.6357,50.5604,50.5981,36100.0
2012-10-08 12:20:00,67.14,67.2,67.12,67.2,28300.0,50.5905,50.6357,50.5754,50.6357,28300.0
2012-10-08 12:30:00,67.19,67.25,67.18,67.24,28000.0,50.6282,50.6734,50.6207,50.6659,28000.0
2012-10-08 12:40:00,67.22,67.28,67.2,67.24,26700.0,50.6508,50.696,50.6357,50.6659,26700.0
2012-10-08 12:50:00,67.25,67.29,67.22,67.29,37300.0,50.6734,50.7035,50.6508,50.7035,37300.0
2012-10-08 13:00:00,67.28,67.29,67.18,67.26,21600.0,50.696,50.7035,50.6207,50.6809,21600.0
2012-10-08 13:10:00,67.25,67.34,67.25,67.34,23300.0,50.6734,50.7412,50.6734,50.7412,23300.0
2012-10-08 13:20:00,67.34,67.34,67.29,67.33,28600.0,50.7412,50.7412,50.7035,50.7337,28600.0
2012-10-08 13:30:00,67.33,67.35,67.29,67.3,27000.0,50.7337,50.7488,50.7035,50.7111,27000.0
2012-10-08 13:40:00,67.31,67.33,67.26,67.3,24700.0,50.7186,50.7337,50.6809,50.7111,24700.0
2012-10-08 13:50:00,67.29,67.34,67.25,67.3,41300.0,50.7035,50.7412,50.6734,50.7111,41300.0
2012-10-08 14:00:00,67.31,67.33,67.27,67.31,25300.0,50.7186,50.7337,50.6885,50.7186,25300.0
2012-10-08 14:10:00,67.3,67.35,67.28,67.34,28000.0,50.7111,50.7488,50.696,50.7412,28000.0
2012-10-08 14:20:00,67.34,67.35,67.28,67.34,27800.0,50.7412,50.7488,50.696,50.7412,27800.0
2012-10-08 14:30:00,67.35,67.38,67.31,67.33,32200.0,50.7488,50.7714,50.7186,50.7337,32200.0
2012-10-08 14:40:00,67.32,67.39,67.29,67.38,34800.0,50.7261,50.7789,50.7035,50.7714,34800.0
2012-10-08 14:50:00,67.38,67.41,67.32,67.38,33600.0,50.7714,50.794,50.7261,50.7714,33600.0
2012-10-08 15:00:00,67.38,67.4,67.34,67.34,35200.0,50.7714,50.7864,50.7412,50.7412,35200.0
2012-10-08 15:10:00,67.35,67.35,67.27,67.31,42700.0,50.7488,50.7488,50.6885,50.7186,42700.0
2012-10-08 15:20:00,67.3,67.32,67.27,67.27,46600.0,50.7111,50.7261,50.6885,50.6885,46600.0
2012-10-08 15:30:00,67.27,67.33,67.27,67.31,56100.0,50.6885,50.7337,50.6885,50.7186,56100.0
2012-10-08 15:40:00,67.31,67.36,67.27,67.31,65100.0,50.7186,50.7563,50.6885,50.7186,65100.0
2012-10-08 15:50:00,67.3,67.34,67.28,67.29,184100.0,50.7111,50.7412,50.696,50.7035,184100.0
2012-10-09 09:30:00,67.25,67.5,67.05,67.49,51200.0,50.6734,50.8618,50.5227,50.8542,51200.0
2012-10-09 09:40:00,67.47,67.47,67.2,67.25,36400.0,50.8392,50.8392,50.6357,50.6734,36400.0
2012-10-09 09:50:00,67.24,67.29,67.16,67.19,13700.0,50.6659,50.7035,50.6056,50.6282,13700.0
2012-10-09 10:00:00,67.2,67.32,67.17,67.24,18100.0,50.6357,50.7261,50.6131,50.6659,18100.0
2012-10-09 10:10:00,67.26,67.31,67.16,67.24,13400.0,50.6809,50.7186,50.6056,50.6659,13400.0
2012-10-09 10:20:00,67.24,67.29,67.17,67.18,22500.0,50.6659,50.7035,50.6131,50.6207,22500.0
2012-10-09 10:30:00,67.16,67.22,67.05,67.06,30200.0,50.6056,50.6508,50.5227,50.5302,30200.0
2012-10-09 10:40:00,67.07,67.1,66.96,66.96,24700.0,50.5378,50.5604,50.4549,50.4549,24700.0
2012-10-09 10:50:00,66.96,66.98,66.78,66.85,86400.0,50.4549,50.47,50.3193,50.372,86400.0
2012-10-09 11:00:00,66.85,66.86,66.63,66.72,71900.0,50.372,50.3795,50.2062,50.274,71900.0
2012-10-09 11:10:00,66.7,66.73,66.55,66.62,25000.0,50.259,50.2816,50.1459,50.1987,25000.0
2012-10-09 11:20:00,66.62,66.69,66.51,66.52,25300.0,50.1987,50.2514,50.1158,50.1233,25300.0
2012-10-09 11:30:00,66.51,66.74,66.5,66.7,38300.0,50.1158,50.2891,50.1083,50.259,38300.0
2012-10-09 11:40:00,66.71,66.75,66.64,66.7,35500.0,50.2665,50.2966,50.2138,50.259,35500.0
2012-10-09 11:50:00,66.71,66.82,66.69,66.77,27600.0,50.2665,50.3494,50.2514,50.3117,27600.0
2012-10-09 12:00:00,66.76,66.82,66.74,66.77,24700.0,50.3042,50.3494,50.2891,50.3117,24700.0
2012-10-09 12:10:00,66.77,66.92,66.73,66.79,27000.0,50.3117,50.4247,50.2816,50.3268,27000.0
2012-10-09 12:20:00,66.78,66.8,66.73,66.77,19600.0,50.3193,50.3343,50.2816,50.3117,19600.0
2012-10-09 12:30:00,66.77,66.8,66.73,66.78,40700.0,50.3117,50.3343,50.2816,50.3193,40700.0
2012-10-09 12:40:00,66.79,66.88,66.74,66.85,27500.0,50.3268,50.3946,50.2891,50.372,27500.0
2012-10-09 12:50:00,66.83,66.9,66.81,66.85,44300.0,50.3569,50.4097,50.3419,50.372,44300.0
2012-10-09 13:00:00,66.85,66.95,66.82,66.83,60000.0,50.372,50.4473,50.3494,50.3569,60000.0
2012-10-09 13:10:00,66.82,66.85,66.77,66.81,28200.0,50.3494,50.372,50.3117,50.3419,28200.0
2012-10-09 13:20:00,66.8,66.85,66.76,66.81,34800.0,50.3343,50.372,50.3042,50.3419,34800.0
2012-10-09 13:30:00,66.81,66.88,66.8,66.83,42000.0,50.3419,50.3946,50.3343,50.3569,42000.0
2012-10-09 13:40:00,66.84,66.84,66.7,66.7,44200.0,50.3645,50.3645,50.259,50.259,44200.0
2012-10-09 13:50:00,66.71,66.78,66.68,66.71,37700.0,50.2665,50.3193,50.2439,50.2665,37700.0
2012-10-09 14:00:00,66.71,66.73,66.6,66.72,41100.0,50.2665,50.2816,50.1836,50.274,41100.0
2012-10-09 14:10:00,66.72,66.78,66.64,66.76,24400.0,50.274,50.3193,50.2138,50.3042,24400.0
2012-10-09 14:20:00,66.76,66.85,66.76,66.8,31800.0,50.3042,50.372,50.3042,50.3343,31800.0
2012-10-09 14:30:00,66.8,66.8,66.72,66.72,44100.0,50.3343,50.3343,50.274,50.274,44100.0
2012-10-09 14:40:00,66.72,66.85,66.61,66.84,39800.0,50.274,50.372,50.1912,50.3645,39800.0
2012-10-09 14:50:00,66.83,66.9,66.8,66.89,37100.0,50.3569,50.4097,50.3343,50.4021,37100.0
2012-10-09 15:00:00,66.89,66.91,66.8,66.85,38200.0,50.4021,50.4172,50.3343,50.372,38200.0
2012-10-09 15:10:00,66.86,66.89,66.76,66.82,59500.0,50.3795,50.4021,50.3042,50.3494,59500.0
2012-10-09 15:20:00,66.82,66.85,66.73,66.79,75900.0,50.3494,50.372,50.2816,50.3268,75900.0
2012-10-09 15:30:00,66.8,66.83,66.75,66.77,89400.0,50.3343,50.3569,50.2966,50.3117,89400.0
2012-10-09 15:40:00,66.78,66.98,66.78,66.94,131800.0,50.3193,50.47,50.3193,50.4398,131800.0
2012-10-09 15:50:00,66.93,66.97,66.92,66.96,216200.0,50.4323,50.4624,50.4247,50.4549,216200.0
2012-10-10 09:30:00,66.84,66.96,66.51,66.64,40800.0,50.3645,50.4549,50.1158,50.2138,40800.0
2012-10-10 09:40:00,66.6,66.76,66.39,66.64,53300.0,50.1836,50.3042,50.0254,50.2138,53300.0
2012-10-10 09:50:00,66.65,66.81,66.59,66.71,41900.0,50.2213,50.3419,50.1761,50.2665,41900.0
2012-10-10 10:00:00,66.72,66.78,66.58,66.78,31400.0,50.274,50.3193,50.1686,50.3193,31400.0
2012-10-10 10:10:00,66.76,66.84,66.71,66.83,23800.0,50.3042,50.3645,50.2665,50.3569,23800.0
2012-10-10 10:20:00,66.84,67.08,66.78,67.08,52100.0,50.3645,50.5453,50.3193,50.5453,52100.0
2012-10-10 10:30:00,67.07,67.13,67.01,67.04,33400.0,50.5378,50.583,50.4926,50.5152,33400.0
2012-10-10 10:40:00,67.04,67.05,66.8,66.81,37400.0,50.5152,50.5227,50.3343,50.3419,37400.0
2012-10-10 10:50:00,66.81,66.87,66.78,66.79,24200.0,50.3419,50.3871,50.3193,50.3268,24200.0
2012-10-10 11:00:00,66.78,66.8,66.65,66.65,32100.0,50.3193,50.3343,50.2213,50.2213,32100.0
2012-10-10 11:10:00,66.65,66.69,66.54,66.58,27200.0,50.2213,50.2514,50.1384,50.1686,27200.0
2012-10-10 11:20:00,66.58,66.62,66.54,66.56,25900.0,50.1686,50.1987,50.1384,50.1535,25900.0
2012-10-10 11:30:00,66.55,66.57,66.45,66.49,57000.0,50.1459,50.161,50.0706,50.1007,57000.0
2012-10-10 11:40:00,66.47,66.53,66.45,66.47,26500.0,50.0857,50.1309,50.0706,50.0857,26500.0
2012-10-10 11:50:00,66.46,66.49,66.33,66.43,28400.0,50.0781,50.1007,49.9802,50.0555,28400.0
2012-10-10 12:00:00,66.42,66.52,66.42,66.46,21300.0,50.048,50.1233,50.048,50.0781,21300.0
2012-10-10 12:10:00,66.45,66.53,66.38,66.38,39700.0,50.0706,50.1309,50.0178,50.0178,39700.0
2012-10-10 12:20:00,66.38,66.42,66.31,66.35,40500.0,50.0178,50.048,49.9651,49.9952,40500.0
2012-10-10 12:30:00,66.34,66.34,66.2,66.21,40400.0,49.9877,49.9877,49.8822,49.8898,40400.0
2012-10-10 12:40:00,66.21,66.28,66.08,66.12,49500.0,49.8898,49.9425,49.7918,49.8219,49500.0
2012-10-10 12:50:00,66.12,66.13,65.94,65.95,33800.0,49.8219,49.8295,49.6863,49.6938,33800.0
2012-10-10 13:00:00,65.97,66.08,65.92,66.07,27800.0,49.7089,49.7918,49.6712,49.7843,27800.0
2012-10-10 13:10:00,66.07,66.17,66.06,66.11,19100.0,49.7843,49.8596,49.7767,49.8144,19100.0
2012-10-10 13:20:00,66.09,66.18,66.09,66.13,12900.0,49.7993,49.8671,49.7993,49.8295,12900.0
2012-10-10 13:30:00,66.12,66.18,66.09,66.14,20600.0,49.8219,49.8671,49.7993,49.837,20600.0
2012-10-10 13:40:00,66.12,66.16,66.08,66.16,19400.0,49.8219,49.8521,49.7918,49.8521,19400.0
2012-10-10 13:50:00,66.15,66.2,66.11,66.16,19500.0,49.8445,49.8822,49.8144,49.8521,19500.0
2012-10-10 14:00:00,66.16,66.36,66.16,66.35,42800.0,49.8521,50.0028,49.8521,49.9952,42800.0
2012-10-10 14:10:00,66.35,66.35,66.25,66.27,15800.0,49.9952,49.9952,49.9199,49.935,15800.0
2012-10-10 14:20:00,66.27,66.32,66.24,66.3,15000.0,49.935,49.9726,49.9124,49.9576,15000.0
2012-10-10 14:30:00,66.28,66.32,66.23,66.24,18000.0,49.9425,49.9726,49.9048,49.9124,18000.0
2012-10-10 14:40:00,66.24,66.29,66.21,66.24,25800.0,49.9124,49.95,49.8898,49.9124,25800.0
2012-10-10 14:50:00,66.24,66.26,66.2,66.21,20600.0,49.9124,49.9274,49.8822,49.8898,20600.0
2012-10-10 15:00:00,66.22,66.36,66.22,66.36,33300.0,49.8973,50.0028,49.8973,50.0028,33300.0
2012-10-10 15:10:00,66.36,66.41,66.28,66.29,51100.0,50.0028,50.0405,49.9425,49.95,51100.0
2012-10-10 15:20:00,66.29,66.42,66.28,66.37,53000.0,49.95,50.048,49.9425,50.0103,53000.0
2012-10-10 15:30:00,66.36,66.42,66.31,66.38,50700.0,50.0028,50.048,49.9651,50.0178,50700.0
2012-10-10 15:40:00,66.38,66.39,66.32,66.36,62400.0,50.0178,50.0254,49.9726,50.0028,62400.0
2012-10-10 15:50:00,66.35,66.4,66.28,66.4,146800.0,49.9952,50.0329,49.9425,50.0329,146800.0
2012-10-11 09:30:00,66.44,66.8,66.44,66.58,72600.0,50.0631,50.3343,50.0631,50.1686,72600.0
2012-10-11 09:40:00,66.6,66.6,66.4,66.43,47800.0,50.1836,50.1836,50.0329,50.0555,47800.0
2012-10-11 09:50:00,66.43,66.5,66.3,66.3,52400.0,50.0555,50.1083,49.9576,49.9576,52400.0
2012-10-11 10:00:00,66.27,66.5,66.25,66.48,59700.0,49.935,50.1083,49.9199,50.0932,59700.0
2012-10-11 10:10:00,66.48,66.49,66.33,66.37,45300.0,50.0932,50.1007,49.9802,50.0103,45300.0
2012-10-11 10:20:00,66.38,66.4,66.29,66.35,30600.0,50.0178,50.0329,49.95,49.9952,30600.0
2012-10-11 10:30:00,66.34,66.43,66.28,66.31,47300.0,49.9877,50.0555,49.9425,49.9651,47300.0
2012-10-11 10:40:00,66.31,66.49,66.28,66.41,64200.0,49.9651,50.1007,49.9425,50.0405,64200.0
2012-10-11 10:50:00,66.42,66.49,66.42,66.45,43700.0,50.048,50.1007,50.048,50.0706,43700.0
2012-10-11 11:00:00,66.46,66.54,66.45,66.51,42800.0,50.0781,50.1384,50.0706,50.1158,42800.0
2012-10-11 11:10:00,66.51,66.54,66.45,66.46,44700.0,50.1158,50.1384,50.0706,50.0781,44700.0
2012-10-11 11:20:00,66.45,66.52,66.44,66.52,40500.0,50.0706,50.1233,50.0631,50.1233,40500.0
2012-10-11 11:30:00,66.52,66.56,66.48,66.54,25200.0,50.1233,50.1535,50.0932,50.1384,25200.0
2012-10-11 11:40:00,66.53,66.53,66.42,66.5,39900.0,50.1309,50.1309,50.048,50.1083,39900.0
2012-10-11 11:50:00,66.5,66.52,66.3,66.4,44000.0,50.1083,50.1233,49.9576,50.0329,44000.0
2012-10-11 12:00:00,66.4,66.4,66.31,66.31,49500.0,50.0329,50.0329,49.9651,49.9651,49500.0
2012-10-11 12:10:00,66.31,66.43,66.3,66.33,31100.0,49.9651,50.0555,49.9576,49.9802,31100.0
2012-10-11 12:20:00,66.33,66.42,66.29,66.42,23900.0,49.9802,50.048,49.95,50.048,23900.0
2012-10-11 12:30:00,66.41,66.47,66.41,66.44,20700.0,50.0405,50.0857,50.0405,50.0631,20700.0
2012-10-11 12:40:00,66.43,66.44,66.35,66.44,23700.0,50.0555,50.0631,49.9952,50.0631,23700.0
2012-10-11 12:50:00,66.44,66.5,66.4,66.42,28400.0,50.0631,50.1083,50.0329,50.048,28400.0
2012-10-11 13:00:00,66.41,66.48,66.38,66.45,50200.0,50.0405,50.0932,50.0178,50.0706,50200.0
2012-10-11 13:10:00,66.44,66.45,66.38,66.41,59400.0,50.0631,50.0706,50.0178,50.0405,59400.0
2012-10-11 13:20:00,66.41,66.45,66.36,66.45,39100.0,50.0405,50.0706,50.0028,50.0706,39100.0
2012-10-11 13:30:00,66.45,66.46,66.38,66.38,20700.0,50.0706,50.0781,50.0178,50.0178,20700.0
2012-10-11 13:40:00,66.37,66.39,66.21,66.21,25700.0,50.0103,50.0254,49.8898,49.8898,25700.0
2012-10-11 13:50:00,66.21,66.27,66.18,66.26,31900.0,49.8898,49.935,49.8671,49.9274,31900.0
2012-10-11 14:00:00,66.26,66.35,66.26,66.31,27200.0,49.9274,49.9952,49.9274,49.9651,27200.0
2012-10-11 14:10:00,66.31,66.4,66.31,66.34,27600.0,49.9651,50.0329,49.9651,49.9877,27600.0
2012-10-11 14:20:00,66.35,66.35,66.29,66.33,29500.0,49.9952,49.9952,49.95,49.9802,29500.0
2012-10-11 14:30:00,66.33,66.35,66.3,66.31,31700.0,49.9802,49.9952,49.9576,49.9651,31700.0
2012-10-11 14:40:00,66.31,66.31,66.18,66.23,32200.0,49.9651,49.9651,49.8671,49.9048,32200.0
2012-10-11 14:50:00,66.24,66.3,66.24,66.27,28700.0,49.9124,49.9576,49.9124,49.935,28700.0
2012-10-11 15:00:00,66.27,66.32,66.24,66.24,34400.0,49.935,49.9726,49.9124,49.9124,34400.0
2012-10-11 15:10:00,66.25,66.35,66.24,66.28,48300.0,49.9199,49.9952,49.9124,49.9425,48300.0
2012-10-11 15:20:00,66.27,66.34,66.26,66.31,58500.0,49.935,49.9877,49.9274,49.9651,58500.0
2012-10-11 15:30:00,66.31,66.34,66.18,66.2,115300.0,49.9651,49.9877,49.8671,49.8822,115300.0
2012-10-11 15:40:00,66.2,66.2,66.01,66.04,127000.0,49.8822,49.8822,49.7391,49.7617,127000.0
2012-10-11 15:50:00,66.04,66.08,65.95,65.97,255200.0,49.7617,49.7918,49.6938,49.7089,255200.0
2012-10-12 09:30:00,66.16,66.4,65.98,66.4,106600.0,49.8521,50.0329,49.7164,50.0329,106600.0
2012-10-12 09:40:00,66.41,66.59,66.32,66.56,49200.0,50.0405,50.1761,49.9726,50.1535,49200.0
2012-10-12 09:50:00,66.55,66.63,66.4,66.61,39900.0,50.1459,50.2062,50.0329,50.1912,39900.0
2012-10-12 10:00:00,66.64,66.72,66.45,66.51,28300.0,50.2138,50.274,50.0706,50.1158,28300.0
2012-10-12 10:10:00,66.49,66.52,66.39,66.4,39600.0,50.1007,50.1233,50.0254,50.0329,39600.0
2012-10-12 10:20:00,66.39,66.48,66.25,66.32,30300.0,50.0254,50.0932,49.9199,49.9726,30300.0
2012-10-12 10:30:00,66.33,66.35,66.23,66.29,43000.0,49.9802,49.9952,49.9048,49.95,43000.0
2012-10-12 10:40:00,66.29,66.42,66.27,66.42,39900.0,49.95,50.048,49.935,50.048,39900.0
2012-10-12 10:50:00,66.42,66.56,66.38,66.48,47000.0,50.048,50.1535,50.0178,50.0932,47000.0
2012-10-12 11:00:00,66.49,66.62,66.46,66.57,41400.0,50.1007,50.1987,50.0781,50.161,41400.0
2012-10-12 11:10:00,66.56,66.56,66.43,66.45,79900.0,50.1535,50.1535,50.0555,50.0706,79900.0
2012-10-12 11:20:00,66.45,66.52,66.45,66.45,37100.0,50.0706,50.1233,50.0706,50.0706,37100.0
2012-10-12 11:30:00,66.44,66.45,66.34,66.42,73600.0,50.0631,50.0706,49.9877,50.048,73600.0
2012-10-12 11:40:00,66.42,66.44,66.36,66.41,47500.0,50.048,50.0631,50.0028,50.0405,47500.0
2012-10-12 11:50:00,66.41,66.43,66.33,66.34,46600.0,50.0405,50.0555,49.9802,49.9877,46600.0
2012-10-12 12:00:00,66.33,66.45,66.32,66.43,45600.0,49.9802,50.0706,49.9726,50.0555,45600.0
2012-10-12 12:10:00,66.42,66.48,66.38,66.39,142700.0,50.048,50.0932,50.0178,50.0254,142700.0
2012-10-12 12:20:00,66.38,66.48,66.38,66.44,66000.0,50.0178,50.0932,50.0178,50.0631,66000.0
2012-10-12 12:30:00,66.45,66.56,66.44,66.54,29400.0,50.0706,50.1535,50.0631,50.1384,29400.0
2012-10-12 12:40:00,66.54,66.58,66.53,66.55,19600.0,50.1384,50.1686,50.1309,50.1459,19600.0
2012-10-12 12:50:00,66.55,66.65,66.54,66.65,18400.0,50.1459,50.2213,50.1384,50.2213,18400.0
2012-10-12 13:00:00,66.64,66.76,66.63,66.73,32000.0,50.2138,50.3042,50.2062,50.2816,32000.0
2012-10-12 13:10:00,66.72,66.72,66.6,66.7,20900.0,50.274,50.274,50.1836,50.259,20900.0
2012-10-12 13:20:00,66.7,66.78,66.68,66.78,58800.0,50.259,50.3193,50.2439,50.3193,58800.0
2012-10-12 13:30:00,66.79,66.9,66.78,66.9,51000.0,50.3268,50.4097,50.3193,50.4097,51000.0
2012-10-12 13:40:00,66.92,66.95,66.88,66.95,62800.0,50.4247,50.4473,50.3946,50.4473,62800.0
2012-10-12 13:50:00,66.95,67.05,66.94,67.04,52400.0,50.4473,50.5227,50.4398,50.5152,52400.0
2012-10-12 14:00:00,67.04,67.05,66.94,67.0,48800.0,50.5152,50.5227,50.4398,50.485,48800.0
2012-10-12 14:10:00,66.99,67.1,66.97,67.08,56000.0,50.4775,50.5604,50.4624,50.5453,56000.0
2012-10-12 14:20:00,67.08,67.15,66.92,67.11,106600.0,50.5453,50.5981,50.4247,50.5679,106600.0
2012-10-12 14:30:00,67.1,67.22,67.09,67.2,58800.0,50.5604,50.6508,50.5528,50.6357,58800.0
2012-10-12 14:40:00,67.2,67.3,67.16,67.28,55400.0,50.6357,50.7111,50.6056,50.696,55400.0
2012-10-12 14:50:00,67.28,67.37,67.25,67.34,61500.0,50.696,50.7638,50.6734,50.7412,61500.0
2012-10-12 15:00:00,67.34,67.37,67.17,67.17,221000.0,50.7412,50.7638,50.6131,50.6131,221000.0
2012-10-12 15:10:00,67.18,67.41,67.16,67.41,120300.0,50.6207,50.794,50.6056,50.794,120300.0
2012-10-12 15:20:00,67.4,67.46,67.31,67.31,150700.0,50.7864,50.8316,50.7186,50.7186,150700.0
2012-10-12 15:30:00,67.31,67.33,67.17,67.2,132600.0,50.7186,50.7337,50.6131,50.6357,132600.0
2012-10-12 15:40:00,67.2,67.31,67.18,67.26,82400.0,50.6357,50.7186,50.6207,50.6809,82400.0
2012-10-12 15:50:00,67.25,67.36,67.24,67.29,174300.0,50.6734,50.7563,50.6659,50.7035,174300.0
2012-10-15 09:30:00,67.29,67.44,67.01,67.18,95000.0,50.7035,50.8166,50.4926,50.6207,95000.0
2012-10-15 09:40:00,67.18,67.29,66.76,66.89,67700.0,50.6207,50.7035,50.3042,50.4021,67700.0
2012-10-15 09:50:00,66.88,66.89,66.76,66.84,97400.0,50.3946,50.4021,50.3042,50.3645,97400.0
2012-10-15 10:00:00,66.82,67.0,66.75,67.0,83600.0,50.3494,50.485,50.2966,50.485,83600.0
2012-10-15 10:10:00,67.0,67.1,66.84,66.91,44300.0,50.485,50.5604,50.3645,50.4172,44300.0
2012-10-15 10:20:00,66.91,66.96,66.85,66.9,22600.0,50.4172,50.4549,50.372,50.4097,22600.0
2012-10-15 10:30:00,66.89,67.11,66.87,67.05,40100.0,50.4021,50.5679,50.3871,50.5227,40100.0
2012-10-15 10:40:00,67.03,67.09,66.99,67.0,21700.0,50.5076,50.5528,50.4775,50.485,21700.0
2012-10-15 10:50:00,67.0,67.01,66.9,66.96,24100.0,50.485,50.4926,50.4097,50.4549,24100.0
2012-10-15 11:00:00,66.95,66.99,66.94,66.99,31400.0,50.4473,50.4775,50.4398,50.4775,31400.0
2012-10-15 11:10:00,66.98,67.06,66.94,67.06,25800.0,50.47,50.5302,50.4398,50.5302,25800.0
2012-10-15 11:20:00,67.05,67.25,67.05,67.2,57500.0,50.5227,50.6734,50.5227,50.6357,57500.0
2012-10-15 11:30:00,67.19,67.29,67.18,67.23,16600.0,50.6282,50.7035,50.6207,50.6583,16600.0
2012-10-15 11:40:00,67.23,67.28,67.19,67.27,27600.0,50.6583,50.696,50.6282,50.6885,27600.0
2012-10-15 11:50:00,67.25,67.3,67.18,67.25,24800.0,50.6734,50.7111,50.6207,50.6734,24800.0
2012-10-15 12:00:00,67.24,67.27,67.21,67.25,24600.0,50.6659,50.6885,50.6433,50.6734,24600.0
2012-10-15 12:10:00,67.24,67.29,67.22,67.26,16200.0,50.6659,50.7035,50.6508,50.6809,16200.0
2012-10-15 12:20:00,67.24,67.35,67.21,67.35,27800.0,50.6659,50.7488,50.6433,50.7488,27800.0
2012-10-15 12:30:00,67.37,67.37,67.26,67.35,18100.0,50.7638,50.7638,50.6809,50.7488,18100.0
2012-10-15 12:40:00,67.36,67.4,67.32,67.34,11600.0,50.7563,50.7864,50.7261,50.7412,11600.0
2012-10-15 12:50:00,67.35,67.35,67.29,67.32,15600.0,50.7488,50.7488,50.7035,50.7261,15600.0
2012-10-15 13:00:00,67.32,67.45,67.31,67.41,20300.0,50.7261,50.8241,50.7186,50.794,20300.0
2012-10-15 13:10:00,67.41,67.46,67.33,67.39,13800.0,50.794,50.8316,50.7337,50.7789,13800.0
2012-10-15 13:20:00,67.4,67.42,67.33,67.36,9100.0,50.7864,50.8015,50.7337,50.7563,9100.0
2012-10-15 13:30:00,67.36,67.4,67.29,67.3,14500.0,50.7563,50.7864,50.7035,50.7111,14500.0
2012-10-15 13:40:00,67.3,67.38,67.28,67.35,13500.0,50.7111,50.7714,50.696,50.7488,13500.0
2012-10-15 13:50:00,67.35,67.37,67.32,67.32,11500.0,50.7488,50.7638,50.7261,50.7261,11500.0
2012-10-15 14:00:00,67.32,67.36,67.28,67.31,15900.0,50.7261,50.7563,50.696,50.7186,15900.0
2012-10-15 14:10:00,67.32,67.33,67.28,67.3,18500.0,50.7261,50.7337,50.696,50.7111,18500.0
2012-10-15 14:20:00,67.28,67.37,67.28,67.3,20700.0,50.696,50.7638,50.696,50.7111,20700.0
2012-10-15 14:30:00,67.29,67.31,67.22,67.29,22300.0,50.7035,50.7186,50.6508,50.7035,22300.0
2012-10-15 14:40:00,67.29,67.31,67.17,67.26,29500.0,50.7035,50.7186,50.6131,50.6809,29500.0
2012-10-15 14:50:00,67.25,67.41,67.23,67.37,41200.0,50.6734,50.794,50.6583,50.7638,41200.0
2012-10-15 15:00:00,67.38,67.4,67.32,67.33,75700.0,50.7714,50.7864,50.7261,50.7337,75700.0
2012-10-15 15:10:00,67.33,67.37,67.31,67.37,68400.0,50.7337,50.7638,50.7186,50.7638,68400.0
2012-10-15 15:20:00,67.37,67.4,67.31,67.39,60000.0,50.7638,50.7864,50.7186,50.7789,60000.0
2012-10-15 15:30:00,67.4,67.44,67.35,67.38,50200.0,50.7864,50.8166,50.7488,50.7714,50200.0
2012-10-15 15:40:00,67.37,67.56,67.37,67.56,86600.0,50.7638,50.907,50.7638,50.907,86600.0
2012-10-15 15:50:00,67.57,67.67,67.56,67.6,171800.0,50.9145,50.9899,50.907,50.9371,171800.0
2012-10-16 09:30:00,67.81,67.89,67.66,67.8,64000.0,51.0954,51.1556,50.9823,51.0878,64000.0
2012-10-16 09:40:00,67.79,68.0,67.73,68.0,56700.0,51.0803,51.2385,51.0351,51.2385,56700.0
2012-10-16 09:50:00,67.99,68.01,67.92,67.96,64400.0,51.231,51.2461,51.1783,51.2084,64400.0
2012-10-16 10:00:00,67.95,67.99,67.88,67.91,22400.0,51.2009,51.231,51.1481,51.1707,22400.0
2012-10-16 10:10:00,67.89,67.97,67.82,67.82,35000.0,51.1556,51.2159,51.1029,51.1029,35000.0
2012-10-16 10:20:00,67.81,67.87,67.72,67.75,42800.0,51.0954,51.1406,51.0276,51.0502,42800.0
2012-10-16 10:30:00,67.76,67.85,67.75,67.8,22800.0,51.0577,51.1255,51.0502,51.0878,22800.0
2012-10-16 10:40:00,67.82,67.93,67.79,67.89,21000.0,51.1029,51.1858,51.0803,51.1556,21000.0
2012-10-16 10:50:00,67.87,67.88,67.8,67.8,50400.0,51.1406,51.1481,51.0878,51.0878,50400.0
2012-10-16 11:00:00,67.8,67.82,67.72,67.75,24400.0,51.0878,51.1029,51.0276,51.0502,24400.0
2012-10-16 11:10:00,67.74,67.77,67.7,67.73,24000.0,51.0426,51.0652,51.0125,51.0351,24000.0
2012-10-16 11:20:00,67.73,67.77,67.69,67.71,30900.0,51.0351,51.0652,51.0049,51.02,30900.0
2012-10-16 11:30:00,67.71,67.75,67.65,67.66,29900.0,51.02,51.0502,50.9748,50.9823,29900.0
2012-10-16 11:40:00,67.65,67.66,67.59,67.65,26500.0,50.9748,50.9823,50.9296,50.9748,26500.0
2012-10-16 11:50:00,67.66,67.79,67.65,67.76,35400.0,50.9823,51.0803,50.9748,51.0577,35400.0
2012-10-16 12:00:00,67.77,67.8,67.72,67.79,26900.0,51.0652,51.0878,51.0276,51.0803,26900.0
2012-10-16 12:10:00,67.79,67.83,67.75,67.77,26400.0,51.0803,51.1104,51.0502,51.0652,26400.0
2012-10-16 12:20:00,67.78,67.82,67.75,67.76,14800.0,51.0728,51.1029,51.0502,51.0577,14800.0
2012-10-16 12:30:00,67.76,67.83,67.75,67.8,17600.0,51.0577,51.1104,51.0502,51.0878,17600.0
2012-10-16 12:40:00,67.8,67.84,67.78,67.8,25200.0,51.0878,51.118,51.0728,51.0878,25200.0
2012-10-16 12:50:00,67.8,67.81,67.75,67.77,16200.0,51.0878,51.0954,51.0502,51.0652,16200.0
2012-10-16 13:00:00,67.77,67.88,67.77,67.87,14600.0,51.0652,51.1481,51.0652,51.1406,14600.0
2012-10-16 13:10:00,67.87,67.94,67.86,67.94,29200.0,51.1406,51.1933,51.133,51.1933,29200.0
2012-10-16 13:20:00,67.94,68.0,67.94,68.0,36400.0,51.1933,51.2385,51.1933,51.2385,36400.0
2012-10-16 13:30:00,68.0,68.0,67.96,67.96,31400.0,51.2385,51.2385,51.2084,51.2084,31400.0
2012-10-16 13:40:00,67.97,67.97,67.9,67.95,32200.0,51.2159,51.2159,51.1632,51.2009,32200.0
2012-10-16 13:50:00,67.96,67.99,67.95,67.97,17500.0,51.2084,51.231,51.2009,51.2159,17500.0
2012-10-16 14:00:00,67.96,67.97,67.91,67.91,23600.0,51.2084,51.2159,51.1707,51.1707,23600.0
2012-10-16 14:10:00,67.91,67.91,67.78,67.79,30500.0,51.1707,51.1707,51.0728,51.0803,30500.0
2012-10-16 14:20:00,67.79,67.87,67.77,67.87,33400.0,51.0803,51.1406,51.0652,51.1406,33400.0
2012-10-16 14:30:00,67.87,67.92,67.84,67.88,31000.0,51.1406,51.1783,51.118,51.1481,31000.0
2012-10-16 14:40:00,67.87,67.89,67.85,67.87,31400.0,51.1406,51.1556,51.1255,51.1406,31400.0
2012-10-16 14:50:00,67.87,67.87,67.79,67.8,32700.0,51.1406,51.1406,51.0803,51.0878,32700.0
2012-10-16 15:00:00,67.8,67.81,67.71,67.72,87600.0,51.0878,51.0954,51.02,51.0276,87600.0
2012-10-16 15:10:00,67.71,67.75,67.68,67.69,53800.0,51.02,51.0502,50.9974,51.0049,53800.0
2012-10-16 15:20:00,67.69,67.73,67.66,67.72,49000.0,51.0049,51.0351,50.9823,51.0276,49000.0
2012-10-16 15:30:00,67.73,67.75,67.67,67.74,73000.0,51.0351,51.0502,50.9899,51.0426,73000.0
2012-10-16 15:40:00,67.74,67.78,67.63,67.63,96900.0,51.0426,51.0728,50.9597,50.9597,96900.0
2012-10-16 15:50:00,67.64,67.71,67.63,67.71,199000.0,50.9673,51.02,50.9597,51.02,199000.0
2012-10-17 09:30:00,67.8,67.87,66.53,66.57,328800.0,51.0878,51.1406,50.1309,50.161,328800.0
2012-10-17 09:40:00,66.6,67.25,66.28,66.4,206900.0,50.1836,50.6734,49.9425,50.0329,206900.0
2012-10-17 09:50:00,66.41,66.54,66.19,66.34,108600.0,50.0405,50.1384,49.8747,49.9877,108600.0
2012-10-17 10:00:00,66.3,66.75,66.29,66.69,169800.0,49.9576,50.2966,49.95,50.2514,169800.0
2012-10-17 10:10:00,66.69,66.76,66.57,66.67,118400.0,50.2514,50.3042,50.161,50.2364,118400.0
2012-10-17 10:20:00,66.67,66.67,66.4,66.64,223900.0,50.2364,50.2364,50.0329,50.2138,223900.0
2012-10-17 10:30:00,66.65,66.69,66.45,66.54,41100.0,50.2213,50.2514,50.0706,50.1384,41100.0
2012-10-17 10:40:00,66.55,66.58,66.5,66.53,39600.0,50.1459,50.1686,50.1083,50.1309,39600.0
2012-10-17 10:50:00,66.54,66.54,66.45,66.49,30600.0,50.1384,50.1384,50.0706,50.1007,30600.0
2012-10-17 11:00:00,66.5,66.56,66.49,66.54,29100.0,50.1083,50.1535,50.1007,50.1384,29100.0
2012-10-17 11:10:00,66.55,66.88,66.54,66.82,86700.0,50.1459,50.3946,50.1384,50.3494,86700.0
2012-10-17 11:20:00,66.82,66.92,66.82,66.88,26300.0,50.3494,50.4247,50.3494,50.3946,26300.0
2012-10-17 11:30:00,66.88,67.02,66.83,66.99,39100.0,50.3946,50.5001,50.3569,50.4775,39100.0
2012-10-17 11:40:00,67.0,67.04,66.91,66.96,40900.0,50.485,50.5152,50.4172,50.4549,40900.0
2012-10-17 11:50:00,66.96,67.03,66.96,67.0,50300.0,50.4549,50.5076,50.4549,50.485,50300.0
2012-10-17 12:00:00,66.99,67.11,66.97,67.09,41500.0,50.4775,50.5679,50.4624,50.5528,41500.0
2012-10-17 12:10:00,67.09,67.11,66.96,66.96,39100.0,50.5528,50.5679,50.4549,50.4549,39100.0
2012-10-17 12:20:00,66.96,67.0,66.91,66.92,41200.0,50.4549,50.485,50.4172,50.4247,41200.0
2012-10-17 12:30:00,66.92,66.94,66.89,66.9,62700.0,50.4247,50.4398,50.4021,50.4097,62700.0
2012-10-17 12:40:00,66.9,66.91,66.8,66.81,39500.0,50.4097,50.4172,50.3343,50.3419,39500.0
2012-10-17 12:50:00,66.81,66.82,66.75,66.76,56100.0,50.3419,50.3494,50.2966,50.3042,56100.0
2012-10-17 13:00:00,66.75,66.85,66.73,66.85,60800.0,50.2966,50.372,50.2816,50.372,60800.0
2012-10-17 13:10:00,66.84,66.87,66.81,66.85,68300.0,50.3645,50.3871,50.3419,50.372,68300.0
2012-10-17 13:20:00,66.87,67.02,66.87,67.0,35900.0,50.3871,50.5001,50.3871,50.485,35900.0
2012-10-17 13:30:00,67.0,67.12,67.0,67.11,31100.0,50.485,50.5754,50.485,50.5679,31100.0
2012-10-17 13:40:00,67.11,67.11,66.89,66.89,72700.0,50.5679,50.5679,50.4021,50.4021,72700.0
2012-10-17 13:50:00,66.91,66.93,66.84,66.86,50900.0,50.4172,50.4323,50.3645,50.3795,50900.0
2012-10-17 14:00:00,66.86,66.91,66.84,66.91,30400.0,50.3795,50.4172,50.3645,50.4172,30400.0
2012-10-17 14:10:00,66.9,66.97,66.89,66.92,41500.0,50.4097,50.4624,50.4021,50.4247,41500.0
2012-10-17 14:20:00,66.91,66.96,66.91,66.95,36600.0,50.4172,50.4549,50.4172,50.4473,36600.0
2012-10-17 14:30:00,66.95,67.14,66.95,67.06,59100.0,50.4473,50.5905,50.4473,50.5302,59100.0
2012-10-17 14:40:00,67.05,67.21,67.05,67.2,43900.0,50.5227,50.6433,50.5227,50.6357,43900.0
2012-10-17 14:50:00,67.2,67.26,67.2,67.25,73200.0,50.6357,50.6809,50.6357,50.6734,73200.0
2012-10-17 15:00:00,67.25,67.27,67.15,67.22,58400.0,50.6734,50.6885,50.5981,50.6508,58400.0
2012-10-17 15:10:00,67.22,67.39,67.22,67.34,81100.0,50.6508,50.7789,50.6508,50.7412,81100.0
2012-10-17 15:20:00,67.34,67.35,67.23,67.28,52300.0,50.7412,50.7488,50.6583,50.696,52300.0
2012-10-17 15:30:00,67.27,67.4,67.25,67.35,82600.0,50.6885,50.7864,50.6734,50.7488,82600.0
2012-10-17 15:40:00,67.34,67.35,67.2,67.2,123300.0,50.7412,50.7488,50.6357,50.6357,123300.0
2012-10-17 15:50:00,67.21,67.23,67.14,67.21,179300.0,50.6433,50.6583,50.5905,50.6433,179300.0
2012-10-18 09:30:00,66.88,67.08,66.6,66.92,122900.0,50.3946,50.5453,50.1836,50.4247,122900.0
2012-10-18 09:40:00,66.95,66.98,66.73,66.87,272200.0,50.4473,50.47,50.2816,50.3871,272200.0
2012-10-18 09:50:00,66.88,67.12,66.69,66.99,331100.0,50.3946,50.5754,50.2514,50.4775,331100.0
2012-10-18 10:00:00,66.99,67.27,66.97,67.03,165700.0,50.4775,50.6885,50.4624,50.5076,165700.0
2012-10-18 10:10:00,67.03,67.04,66.65,66.78,246700.0,50.5076,50.5152,50.2213,50.3193,246700.0
2012-10-18 10:20:00,66.78,66.79,66.67,66.67,99000.0,50.3193,50.3268,50.2364,50.2364,99000.0
2012-10-18 10:30:00,66.67,66.78,66.66,66.71,130000.0,50.2364,50.3193,50.2288,50.2665,130000.0
2012-10-18 10:40:00,66.7,66.76,66.61,66.73,97500.0,50.259,50.3042,50.1912,50.2816,97500.0
2012-10-18 10:50:00,66.73,66.78,66.71,66.74,116900.0,50.2816,50.3193,50.2665,50.2891,116900.0
2012-10-18 11:00:00,66.74,66.87,66.72,66.81,117100.0,50.2891,50.3871,50.274,50.3419,117100.0
2012-10-18 11:10:00,66.83,67.06,66.83,67.06,535700.0,50.3569,50.5302,50.3569,50.5302,535700.0
2012-10-18 11:20:00,67.06,67.19,67.02,67.1,231400.0,50.5302,50.6282,50.5001,50.5604,231400.0
2012-10-18 11:30:00,67.11,67.12,66.97,67.08,58200.0,50.5679,50.5754,50.4624,50.5453,58200.0
2012-10-18 11:40:00,67.09,67.12,67.03,67.06,71300.0,50.5528,50.5754,50.5076,50.5302,71300.0
2012-10-18 11:50:00,67.07,67.09,67.0,67.06,43100.0,50.5378,50.5528,50.485,50.5302,43100.0
2012-10-18 12:00:00,67.06,67.12,67.03,67.04,49000.0,50.5302,50.5754,50.5076,50.5152,49000.0
2012-10-18 12:10:00,67.03,67.09,67.03,67.03,54400.0,50.5076,50.5528,50.5076,50.5076,54400.0
2012-10-18 12:20:00,67.03,67.1,67.0,67.09,39700.0,50.5076,50.5604,50.485,50.5528,39700.0
2012-10-18 12:30:00,67.09,67.1,66.98,67.04,68800.0,50.5528,50.5604,50.47,50.5152,68800.0
2012-10-18 12:40:00,67.05,67.08,67.02,67.03,41200.0,50.5227,50.5453,50.5001,50.5076,41200.0
2012-10-18 12:50:00,67.03,67.09,67.03,67.07,36800.0,50.5076,50.5528,50.5076,50.5378,36800.0
2012-10-18 13:00:00,67.07,67.14,66.97,66.97,47600.0,50.5378,50.5905,50.4624,50.4624,47600.0
2012-10-18 13:10:00,66.96,66.99,66.93,66.98,31000.0,50.4549,50.4775,50.4323,50.47,31000.0
2012-10-18 13:20:00,66.98,67.05,66.95,66.95,56200.0,50.47,50.5227,50.4473,50.4473,56200.0
2012-10-18 13:30:00,66.95,67.07,66.95,66.99,42400.0,50.4473,50.5378,50.4473,50.4775,42400.0
2012-10-18 13:40:00,66.99,67.05,66.92,66.93,27200.0,50.4775,50.5227,50.4247,50.4323,27200.0
2012-10-18 13:50:00,66.94,66.96,66.9,66.95,29100.0,50.4398,50.4549,50.4097,50.4473,29100.0
2012-10-18 14:00:00,66.95,67.06,66.95,67.02,56300.0,50.4473,50.5302,50.4473,50.5001,56300.0
2012-10-18 14:10:00,67.02,67.03,66.87,66.87,75300.0,50.5001,50.5076,50.3871,50.3871,75300.0
2012-10-18 14:20:00,66.87,66.96,66.8,66.81,46000.0,50.3871,50.4549,50.3343,50.3419,46000.0
2012-10-18 14:30:00,66.8,66.81,66.65,66.69,59400.0,50.3343,50.3419,50.2213,50.2514,59400.0
2012-10-18 14:40:00,66.7,66.82,66.65,66.77,61300.0,50.259,50.3494,50.2213,50.3117,61300.0
2012-10-18 14:50:00,66.77,66.87,66.77,66.8,51000.0,50.3117,50.3871,50.3117,50.3343,51000.0
2012-10-18 15:00:00,66.81,66.86,66.79,66.84,77700.0,50.3419,50.3795,50.3268,50.3645,77700.0
2012-10-18 15:10:00,66.85,66.85,66.74,66.77,89300.0,50.372,50.372,50.2891,50.3117,89300.0
2012-10-18 15:20:00,66.76,66.79,66.7,66.74,98400.0,50.3042,50.3268,50.259,50.2891,98400.0
2012-10-18 15:30:00,66.74,66.84,66.73,66.79,175400.0,50.2891,50.3645,50.2816,50.3268,175400.0
2012-10-18 15:40:00,66.78,66.82,66.71,66.72,269300.0,50.3193,50.3494,50.2665,50.274,269300.0
2012-10-18 15:50:00,66.72,66.75,66.68,66.7,262400.0,50.274,50.2966,50.2439,50.259,262400.0
2012-10-19 09:30:00,66.51,66.57,66.29,66.39,339500.0,50.1158,50.161,49.95,50.0254,339500.0
2012-10-19 09:40:00,66.39,66.52,66.3,66.34,119600.0,50.0254,50.1233,49.9576,49.9877,119600.0
2012-10-19 09:50:00,66.3,66.44,66.3,66.34,64400.0,49.9576,50.0631,49.9576,49.9877,64400.0
2012-10-19 10:00:00,66.32,66.38,66.16,66.2,83900.0,49.9726,50.0178,49.8521,49.8822,83900.0
2012-10-19 10:10:00,66.19,66.26,66.18,66.21,50200.0,49.8747,49.9274,49.8671,49.8898,50200.0
2012-10-19 10:20:00,66.21,66.26,66.17,66.18,90400.0,49.8898,49.9274,49.8596,49.8671,90400.0
2012-10-19 10:30:00,66.18,66.25,66.17,66.22,57600.0,49.8671,49.9199,49.8596,49.8973,57600.0
2012-10-19 10:40:00,66.22,66.26,66.08,66.08,77800.0,49.8973,49.9274,49.7918,49.7918,77800.0
2012-10-19 10:50:00,66.08,66.26,66.08,66.21,54900.0,49.7918,49.9274,49.7918,49.8898,54900.0
2012-10-19 11:00:00,66.21,66.23,66.17,66.17,47200.0,49.8898,49.9048,49.8596,49.8596,47200.0
2012-10-19 11:10:00,66.18,66.23,66.02,66.03,70500.0,49.8671,49.9048,49.7466,49.7541,70500.0
2012-10-19 11:20:00,66.03,66.17,66.01,66.14,54500.0,49.7541,49.8596,49.7391,49.837,54500.0
2012-10-19 11:30:00,66.13,66.2,66.13,66.13,65100.0,49.8295,49.8822,49.8295,49.8295,65100.0
2012-10-19 11:40:00,66.14,66.17,66.04,66.04,101100.0,49.837,49.8596,49.7617,49.7617,101100.0
2012-10-19 11:50:00,66.03,66.04,65.92,66.03,70800.0,49.7541,49.7617,49.6712,49.7541,70800.0
2012-10-19 12:00:00,66.04,66.08,65.95,66.03,79100.0,49.7617,49.7918,49.6938,49.7541,79100.0
2012-10-19 12:10:00,66.03,66.05,65.86,65.88,50500.0,49.7541,49.7692,49.626,49.6411,50500.0
2012-10-19 12:20:00,65.89,66.03,65.89,65.92,40100.0,49.6486,49.7541,49.6486,49.6712,40100.0
2012-10-19 12:30:00,65.92,66.01,65.92,65.97,30600.0,49.6712,49.7391,49.6712,49.7089,30600.0
2012-10-19 12:40:00,65.98,66.11,65.96,66.08,57000.0,49.7164,49.8144,49.7014,49.7918,57000.0
2012-10-19 12:50:00,66.08,66.08,65.99,66.05,35900.0,49.7918,49.7918,49.724,49.7692,35900.0
2012-10-19 13:00:00,66.05,66.17,66.03,66.17,47100.0,49.7692,49.8596,49.7541,49.8596,47100.0
2012-10-19 13:10:00,66.19,66.4,66.17,66.31,90700.0,49.8747,50.0329,49.8596,49.9651,90700.0
2012-10-19 13:20:00,66.32,66.32,66.25,66.26,96000.0,49.9726,49.9726,49.9199,49.9274,96000.0
2012-10-19 13:30:00,66.26,66.27,66.16,66.22,47800.0,49.9274,49.935,49.8521,49.8973,47800.0
2012-10-19 13:40:00,66.22,66.23,66.05,66.05,55500.0,49.8973,49.9048,49.7692,49.7692,55500.0
2012-10-19 13:50:00,66.05,66.05,65.9,66.02,61400.0,49.7692,49.7692,49.6562,49.7466,61400.0
2012-10-19 14:00:00,66.02,66.06,65.95,65.98,61000.0,49.7466,49.7767,49.6938,49.7164,61000.0
2012-10-19 14:10:00,65.96,65.98,65.86,65.89,55000.0,49.7014,49.7164,49.626,49.6486,55000.0
2012-10-19 14:20:00,65.89,65.9,65.58,65.64,79800.0,49.6486,49.6562,49.415,49.4603,79800.0
2012-10-19 14:30:00,65.64,65.74,65.61,65.66,51300.0,49.4603,49.5356,49.4376,49.4753,51300.0
2012-10-19 14:40:00,65.65,65.72,65.62,65.69,64300.0,49.4678,49.5205,49.4452,49.4979,64300.0
2012-10-19 14:50:00,65.68,65.69,65.59,65.68,70700.0,49.4904,49.4979,49.4226,49.4904,70700.0
2012-10-19 15:00:00,65.68,65.69,65.55,65.55,87400.0,49.4904,49.4979,49.3924,49.3924,87400.0
2012-10-19 15:10:00,65.55,65.7,65.55,65.7,105200.0,49.3924,49.5055,49.3924,49.5055,105200.0
2012-10-19 15:20:00,65.7,65.91,65.69,65.81,108200.0,49.5055,49.6637,49.4979,49.5884,108200.0
2012-10-19 15:30:00,65.81,65.82,65.74,65.75,154900.0,49.5884,49.5959,49.5356,49.5431,154900.0
2012-10-19 15:40:00,65.75,65.91,65.73,65.79,159600.0,49.5431,49.6637,49.5281,49.5733,159600.0
2012-10-19 15:50:00,65.79,65.8,65.64,65.64,372700.0,49.5733,49.5808,49.4603,49.4603,372700.0
2012-10-22 09:30:00,65.64,66.11,65.55,65.93,100100.0,49.4603,49.8144,49.3924,49.6788,100100.0
2012-10-22 09:40:00,65.92,66.19,65.89,66.06,133900.0,49.6712,49.8747,49.6486,49.7767,133900.0
2012-10-22 09:50:00,66.09,66.38,66.06,66.36,90900.0,49.7993,50.0178,49.7767,50.0028,90900.0
2012-10-22 10:00:00,66.33,66.69,66.3,66.68,125800.0,49.9802,50.2514,49.9576,50.2439,125800.0
2012-10-22 10:10:00,66.69,66.83,66.66,66.71,93000.0,50.2514,50.3569,50.2288,50.2665,93000.0
2012-10-22 10:20:00,66.7,66.87,66.65,66.85,97600.0,50.259,50.3871,50.2213,50.372,97600.0
2012-10-22 10:30:00,66.84,66.91,66.82,66.83,88600.0,50.3645,50.4172,50.3494,50.3569,88600.0
2012-10-22 10:40:00,66.83,66.83,66.76,66.79,53300.0,50.3569,50.3569,50.3042,50.3268,53300.0
2012-10-22 10:50:00,66.8,66.86,66.75,66.81,46600.0,50.3343,50.3795,50.2966,50.3419,46600.0
2012-10-22 11:00:00,66.8,66.94,66.78,66.94,67800.0,50.3343,50.4398,50.3193,50.4398,67800.0
2012-10-22 11:10:00,66.94,66.97,66.86,66.91,89900.0,50.4398,50.4624,50.3795,50.4172,89900.0
2012-10-22 11:20:00,66.9,66.91,66.75,66.86,94100.0,50.4097,50.4172,50.2966,50.3795,94100.0
2012-10-22 11:30:00,66.87,66.92,66.84,66.86,83300.0,50.3871,50.4247,50.3645,50.3795,83300.0
2012-10-22 11:40:00,66.87,67.06,66.87,67.02,80500.0,50.3871,50.5302,50.3871,50.5001,80500.0
2012-10-22 11:50:00,67.0,67.02,66.95,67.0,34700.0,50.485,50.5001,50.4473,50.485,34700.0
2012-10-22 12:00:00,67.0,67.11,66.93,67.09,67700.0,50.485,50.5679,50.4323,50.5528,67700.0
2012-10-22 12:10:00,67.09,67.09,67.0,67.03,33800.0,50.5528,50.5528,50.485,50.5076,33800.0
2012-10-22 12:20:00,67.03,67.14,67.0,67.05,54700.0,50.5076,50.5905,50.485,50.5227,54700.0
2012-10-22 12:30:00,67.05,67.07,66.83,66.88,49900.0,50.5227,50.5378,50.3569,50.3946,49900.0
2012-10-22 12:40:00,66.88,66.92,66.77,66.91,60500.0,50.3946,50.4247,50.3117,50.4172,60500.0
2012-10-22 12:50:00,66.9,66.9,66.75,66.76,39000.0,50.4097,50.4097,50.2966,50.3042,39000.0
2012-10-22 13:00:00,66.76,66.83,66.69,66.69,43300.0,50.3042,50.3569,50.2514,50.2514,43300.0
2012-10-22 13:10:00,66.69,66.69,66.45,66.53,55800.0,50.2514,50.2514,50.0706,50.1309,55800.0
2012-10-22 13:20:00,66.52,66.57,66.4,66.43,50400.0,50.1233,50.161,50.0329,50.0555,50400.0
2012-10-22 13:30:00,66.43,66.56,66.39,66.54,41800.0,50.0555,50.1535,50.0254,50.1384,41800.0
2012-10-22 13:40:00,66.54,66.58,66.32,66.52,69900.0,50.1384,50.1686,49.9726,50.1233,69900.0
2012-10-22 13:50:00,66.51,66.53,66.45,66.49,38700.0,50.1158,50.1309,50.0706,50.1007,38700.0
2012-10-22 14:00:00,66.49,66.52,66.4,66.44,43900.0,50.1007,50.1233,50.0329,50.0631,43900.0
2012-10-22 14:10:00,66.43,66.56,66.37,66.53,51100.0,50.0555,50.1535,50.0103,50.1309,51100.0
2012-10-22 14:20:00,66.52,66.54,66.45,66.49,51700.0,50.1233,50.1384,50.0706,50.1007,51700.0
2012-10-22 14:30:00,66.5,66.58,66.42,66.43,49400.0,50.1083,50.1686,50.048,50.0555,49400.0
2012-10-22 14:40:00,66.43,66.54,66.42,66.47,49200.0,50.0555,50.1384,50.048,50.0857,49200.0
2012-10-22 14:50:00,66.47,66.49,66.38,66.47,57100.0,50.0857,50.1007,50.0178,50.0857,57100.0
2012-10-22 15:00:00,66.47,66.48,66.36,66.4,66600.0,50.0857,50.0932,50.0028,50.0329,66600.0
2012-10-22 15:10:00,66.4,66.56,66.4,66.54,76400.0,50.0329,50.1535,50.0329,50.1384,76400.0
2012-10-22 15:20:00,66.54,66.55,66.44,66.51,78600.0,50.1384,50.1459,50.0631,50.1158,78600.0
2012-10-22 15:30:00,66.51,66.68,66.46,66.65,107100.0,50.1158,50.2439,50.0781,50.2213,107100.0
2012-10-22 15:40:00,66.65,66.67,66.52,66.66,124200.0,50.2213,50.2364,50.1233,50.2288,124200.0
2012-10-22 15:50:00,66.66,66.86,66.64,66.84,238900.0,50.2288,50.3795,50.2138,50.3645,238900.0
2012-10-23 09:30:00,66.07,66.11,65.53,65.56,61000.0,49.7843,49.8144,49.3774,49.4,61000.0
2012-10-23 09:40:00,65.53,65.62,65.49,65.59,78500.0,49.3774,49.4452,49.3472,49.4226,78500.0
2012-10-23 09:50:00,65.6,65.75,65.5,65.75,68700.0,49.4301,49.5431,49.3548,49.5431,68700.0
2012-10-23 10:00:00,65.74,65.74,65.5,65.51,86500.0,49.5356,49.5356,49.3548,49.3623,86500.0
2012-10-23 10:10:00,65.5,65.67,65.48,65.56,122600.0,49.3548,49.4829,49.3397,49.4,122600.0
2012-10-23 10:20:00,65.57,65.63,65.38,65.45,112900.0,49.4075,49.4527,49.2643,49.3171,112900.0
2012-10-23 10:30:00,65.45,65.45,65.24,65.31,82300.0,49.3171,49.3171,49.1589,49.2116,82300.0
2012-10-23 10:40:00,65.3,65.5,65.25,65.42,57700.0,49.2041,49.3548,49.1664,49.2945,57700.0
2012-10-23 10:50:00,65.42,65.48,65.4,65.46,56100.0,49.2945,49.3397,49.2794,49.3246,56100.0
2012-10-23 11:00:00,65.46,65.53,65.41,65.43,58700.0,49.3246,49.3774,49.2869,49.302,58700.0
2012-10-23 11:10:00,65.42,65.5,65.38,65.42,57300.0,49.2945,49.3548,49.2643,49.2945,57300.0
2012-10-23 11:20:00,65.42,65.42,65.29,65.3,48900.0,49.2945,49.2945,49.1965,49.2041,48900.0
2012-10-23 11:30:00,65.29,65.36,65.24,65.29,74800.0,49.1965,49.2493,49.1589,49.1965,74800.0
2012-10-23 11:40:00,65.29,65.41,65.24,65.37,62800.0,49.1965,49.2869,49.1589,49.2568,62800.0
2012-10-23 11:50:00,65.38,65.4,65.29,65.38,34900.0,49.2643,49.2794,49.1965,49.2643,34900.0
2012-10-23 12:00:00,65.38,65.41,65.32,65.38,46400.0,49.2643,49.2869,49.2191,49.2643,46400.0
2012-10-23 12:10:00,65.37,65.54,65.36,65.51,46600.0,49.2568,49.3849,49.2493,49.3623,46600.0
2012-10-23 12:20:00,65.5,65.63,65.47,65.61,43800.0,49.3548,49.4527,49.3322,49.4376,43800.0
2012-10-23 12:30:00,65.61,65.63,65.53,65.58,57100.0,49.4376,49.4527,49.3774,49.415,57100.0
2012-10-23 12:40:00,65.58,65.81,65.56,65.76,63900.0,49.415,49.5884,49.4,49.5507,63900.0
2012-10-23 12:50:00,65.75,65.76,65.66,65.7,42500.0,49.5431,49.5507,49.4753,49.5055,42500.0
2012-10-23 13:00:00,65.7,65.77,65.7,65.77,38900.0,49.5055,49.5582,49.5055,49.5582,38900.0
2012-10-23 13:10:00,65.77,65.9,65.75,65.78,57800.0,49.5582,49.6562,49.5431,49.5657,57800.0
2012-10-23 13:20:00,65.78,65.79,65.7,65.74,35600.0,49.5657,49.5733,49.5055,49.5356,35600.0
2012-10-23 13:30:00,65.74,65.81,65.7,65.7,41100.0,49.5356,49.5884,49.5055,49.5055,41100.0
2012-10-23 13:40:00,65.71,65.89,65.71,65.89,58800.0,49.513,49.6486,49.513,49.6486,58800.0
2012-10-23 13:50:00,65.92,66.03,65.78,66.02,60200.0,49.6712,49.7541,49.5657,49.7466,60200.0
2012-10-23 14:00:00,66.02,66.23,66.0,66.18,65500.0,49.7466,49.9048,49.7315,49.8671,65500.0
2012-10-23 14:10:00,66.18,66.24,66.07,66.15,55500.0,49.8671,49.9124,49.7843,49.8445,55500.0
2012-10-23 14:20:00,66.15,66.15,66.03,66.06,45300.0,49.8445,49.8445,49.7541,49.7767,45300.0
2012-10-23 14:30:00,66.07,66.21,66.0,66.16,48600.0,49.7843,49.8898,49.7315,49.8521,48600.0
2012-10-23 14:40:00,66.17,66.28,66.08,66.28,48000.0,49.8596,49.9425,49.7918,49.9425,48000.0
2012-10-23 14:50:00,66.28,66.35,66.14,66.35,32900.0,49.9425,49.9952,49.837,49.9952,32900.0
2012-10-23 15:00:00,66.34,66.39,66.2,66.2,81200.0,49.9877,50.0254,49.8822,49.8822,81200.0
2012-10-23 15:10:00,66.2,66.21,66.09,66.11,66300.0,49.8822,49.8898,49.7993,49.8144,66300.0
2012-10-23 15:20:00,66.11,66.21,66.01,66.05,72000.0,49.8144,49.8898,49.7391,49.7692,72000.0
2012-10-23 15:30:00,66.07,66.16,66.01,66.06,93000.0,49.7843,49.8521,49.7391,49.7767,93000.0
2012-10-23 15:40:00,66.05,66.05,65.9,65.95,98900.0,49.7692,49.7692,49.6562,49.6938,98900.0
2012-10-23 15:50:00,65.95,66.14,65.95,66.02,146800.0,49.6938,49.837,49.6938,49.7466,146800.0
2012-10-24 09:30:00,62.89,63.06,61.9,62.34,1122800.0,47.3881,47.5162,46.6421,46.9737,1122800.0
2012-10-24 09:40:00,62.33,62.7,62.25,62.4,505800.0,46.9661,47.2449,46.9059,47.0189,505800.0
2012-10-24 09:50:00,62.4,62.5,62.09,62.5,451400.0,47.0189,47.0942,46.7853,47.0942,451400.0
2012-10-24 10:00:00,62.5,62.8,62.11,62.26,480800.0,47.0942,47.3203,46.8004,46.9134,480800.0
2012-10-24 10:10:00,62.27,62.45,62.18,62.26,184300.0,46.9209,47.0566,46.8531,46.9134,184300.0
2012-10-24 10:20:00,62.27,62.28,62.02,62.1,336800.0,46.9209,46.9285,46.7326,46.7928,336800.0
2012-10-24 10:30:00,62.09,62.09,61.68,61.93,388200.0,46.7853,46.7853,46.4764,46.6647,388200.0
2012-10-24 10:40:00,61.93,62.02,61.66,61.67,243600.0,46.6647,46.7326,46.4613,46.4688,243600.0
2012-10-24 10:50:00,61.66,61.78,61.55,61.55,296600.0,46.4613,46.5517,46.3784,46.3784,296600.0
2012-10-24 11:00:00,61.55,61.81,61.37,61.38,265000.0,46.3784,46.5743,46.2428,46.2503,265000.0
2012-10-24 11:10:00,61.38,61.7,61.32,61.43,210600.0,46.2503,46.4914,46.2051,46.288,210600.0
2012-10-24 11:20:00,61.43,61.44,61.22,61.29,231900.0,46.288,46.2955,46.1297,46.1825,231900.0
2012-10-24 11:30:00,61.29,61.38,61.25,61.31,202700.0,46.1825,46.2503,46.1524,46.1976,202700.0
2012-10-24 11:40:00,61.3,61.57,61.23,61.25,196700.0,46.19,46.3935,46.1373,46.1524,196700.0
2012-10-24 11:50:00,61.26,61.34,61.23,61.32,189400.0,46.1599,46.2202,46.1373,46.2051,189400.0
2012-10-24 12:00:00,61.33,61.48,61.3,61.35,175100.0,46.2126,46.3257,46.19,46.2277,175100.0
2012-10-24 12:10:00,61.35,61.43,61.32,61.37,149000.0,46.2277,46.288,46.2051,46.2428,149000.0
2012-10-24 12:20:00,61.37,61.47,61.33,61.35,94800.0,46.2428,46.3181,46.2126,46.2277,94800.0
2012-10-24 12:30:00,61.35,61.38,61.15,61.15,148300.0,46.2277,46.2503,46.077,46.077,148300.0
2012-10-24 12:40:00,61.15,61.24,61.03,61.07,227000.0,46.077,46.1448,45.9866,46.0167,227000.0
2012-10-24 12:50:00,61.07,61.13,60.96,61.11,212000.0,46.0167,46.0619,45.9338,46.0469,212000.0
2012-10-24 13:00:00,61.12,61.25,61.05,61.24,119400.0,46.0544,46.1524,46.0017,46.1448,119400.0
2012-10-24 13:10:00,61.24,61.26,61.06,61.13,94300.0,46.1448,46.1599,46.0092,46.0619,94300.0
2012-10-24 13:20:00,61.13,61.19,61.12,61.17,160700.0,46.0619,46.1071,46.0544,46.0921,160700.0
2012-10-24 13:30:00,61.17,61.19,61.07,61.12,134300.0,46.0921,46.1071,46.0167,46.0544,134300.0
2012-10-24 13:40:00,61.12,61.15,61.06,61.1,228000.0,46.0544,46.077,46.0092,46.0393,228000.0
2012-10-24 13:50:00,61.09,61.16,61.04,61.12,133000.0,46.0318,46.0845,45.9941,46.0544,133000.0
2012-10-24 14:00:00,61.12,61.3,61.12,61.27,305100.0,46.0544,46.19,46.0544,46.1674,305100.0
2012-10-24 14:10:00,61.27,61.3,61.11,61.25,340600.0,46.1674,46.19,46.0469,46.1524,340600.0
2012-10-24 14:20:00,61.25,61.32,61.16,61.17,268900.0,46.1524,46.2051,46.0845,46.0921,268900.0
2012-10-24 14:30:00,61.17,61.24,61.13,61.16,178400.0,46.0921,46.1448,46.0619,46.0845,178400.0
2012-10-24 14:40:00,61.17,61.27,61.09,61.27,148400.0,46.0921,46.1674,46.0318,46.1674,148400.0
2012-10-24 14:50:00,61.27,61.61,61.26,61.32,272400.0,46.1674,46.4236,46.1599,46.2051,272400.0
2012-10-24 15:00:00,61.32,61.34,61.13,61.17,191500.0,46.2051,46.2202,46.0619,46.0921,191500.0
2012-10-24 15:10:00,61.17,61.17,61.0,61.01,209600.0,46.0921,46.0921,45.964,45.9715,209600.0
2012-10-24 15:20:00,61.01,61.11,61.0,61.11,233600.0,45.9715,46.0469,45.964,46.0469,233600.0
2012-10-24 15:30:00,61.11,61.13,61.02,61.03,252100.0,46.0469,46.0619,45.979,45.9866,252100.0
2012-10-24 15:40:00,61.02,61.08,60.98,61.0,514900.0,45.979,46.0243,45.9489,45.964,514900.0
2012-10-24 15:50:00,61.0,61.13,60.99,61.09,725500.0,45.964,46.0619,45.9564,46.0318,725500.0
2012-10-25 09:30:00,61.24,61.9,61.24,61.71,245700.0,46.1448,46.6421,46.1448,46.499,245700.0
2012-10-25 09:40:00,61.72,61.94,61.57,61.8,165600.0,46.5065,46.6723,46.3935,46.5668,165600.0
2012-10-25 09:50:00,61.8,61.96,61.7,61.75,162500.0,46.5668,46.6873,46.4914,46.5291,162500.0
2012-10-25 10:00:00,61.75,62.07,61.65,62.05,142800.0,46.5291,46.7702,46.4538,46.7552,142800.0
2012-10-25 10:10:00,62.06,62.17,61.9,62.0,138800.0,46.7627,46.8456,46.6421,46.7175,138800.0
2012-10-25 10:20:00,62.01,62.09,61.85,61.96,71900.0,46.725,46.7853,46.6045,46.6873,71900.0
2012-10-25 10:30:00,61.97,62.0,61.83,61.84,92500.0,46.6949,46.7175,46.5894,46.5969,92500.0
2012-10-25 10:40:00,61.84,62.01,61.8,61.92,95200.0,46.5969,46.725,46.5668,46.6572,95200.0
2012-10-25 10:50:00,61.91,62.29,61.9,62.19,117800.0,46.6497,46.936,46.6421,46.8607,117800.0
2012-10-25 11:00:00,62.18,62.32,62.17,62.24,61800.0,46.8531,46.9586,46.8456,46.8983,61800.0
2012-10-25 11:10:00,62.25,62.32,62.09,62.15,75600.0,46.9059,46.9586,46.7853,46.8305,75600.0
2012-10-25 11:20:00,62.16,62.21,62.0,62.01,107000.0,46.838,46.8757,46.7175,46.725,107000.0
2012-10-25 11:30:00,62.01,62.05,61.75,61.79,147000.0,46.725,46.7552,46.5291,46.5592,147000.0
2012-10-25 11:40:00,61.78,61.95,61.75,61.92,54200.0,46.5517,46.6798,46.5291,46.6572,54200.0
2012-10-25 11:50:00,61.92,61.95,61.81,61.84,81000.0,46.6572,46.6798,46.5743,46.5969,81000.0
2012-10-25 12:00:00,61.85,61.86,61.78,61.84,71800.0,46.6045,46.612,46.5517,46.5969,71800.0
2012-10-25 12:10:00,61.85,61.9,61.79,61.82,63100.0,46.6045,46.6421,46.5592,46.5819,63100.0
2012-10-25 12:20:00,61.83,61.93,61.8,61.88,55600.0,46.5894,46.6647,46.5668,46.6271,55600.0
2012-10-25 12:30:00,61.89,61.91,61.8,61.87,70400.0,46.6346,46.6497,46.5668,46.6195,70400.0
2012-10-25 12:40:00,61.87,61.95,61.78,61.93,45500.0,46.6195,46.6798,46.5517,46.6647,45500.0
2012-10-25 12:50:00,61.94,61.99,61.82,61.95,55400.0,46.6723,46.71,46.5819,46.6798,55400.0
2012-10-25 13:00:00,61.96,62.14,61.96,62.08,35600.0,46.6873,46.823,46.6873,46.7778,35600.0
2012-10-25 13:10:00,62.09,62.18,62.04,62.1,31700.0,46.7853,46.8531,46.7476,46.7928,31700.0
2012-10-25 13:20:00,62.11,62.17,62.09,62.13,43400.0,46.8004,46.8456,46.7853,46.8154,43400.0
2012-10-25 13:30:00,62.12,62.15,62.05,62.09,64700.0,46.8079,46.8305,46.7552,46.7853,64700.0
2012-10-25 13:40:00,62.1,62.21,62.06,62.21,120000.0,46.7928,46.8757,46.7627,46.8757,120000.0
2012-10-25 13:50:00,62.21,62.25,62.15,62.23,54200.0,46.8757,46.9059,46.8305,46.8908,54200.0
2012-10-25 14:00:00,62.24,62.28,62.2,62.27,76400.0,46.8983,46.9285,46.8682,46.9209,76400.0
2012-10-25 14:10:00,62.28,62.36,62.26,62.34,54800.0,46.9285,46.9887,46.9134,46.9737,54800.0
2012-10-25 14:20:00,62.33,62.53,62.31,62.53,92900.0,46.9661,47.1168,46.9511,47.1168,92900.0
2012-10-25 14:30:00,62.52,62.58,62.5,62.55,69000.0,47.1093,47.1545,47.0942,47.1319,69000.0
2012-10-25 14:40:00,62.56,62.71,62.56,62.69,98700.0,47.1394,47.2525,47.1394,47.2374,98700.0
2012-10-25 14:50:00,62.69,62.71,62.56,62.66,71400.0,47.2374,47.2525,47.1394,47.2148,71400.0
2012-10-25 15:00:00,62.65,62.67,62.53,62.54,103900.0,47.2073,47.2223,47.1168,47.1244,103900.0
2012-10-25 15:10:00,62.53,62.57,62.48,62.55,100500.0,47.1168,47.147,47.0792,47.1319,100500.0
2012-10-25 15:20:00,62.55,62.71,62.55,62.69,216800.0,47.1319,47.2525,47.1319,47.2374,216800.0
2012-10-25 15:30:00,62.7,62.79,62.6,62.66,135800.0,47.2449,47.3128,47.1696,47.2148,135800.0
2012-10-25 15:40:00,62.65,62.66,62.5,62.5,105000.0,47.2073,47.2148,47.0942,47.0942,105000.0
2012-10-25 15:50:00,62.51,62.59,62.51,62.58,153800.0,47.1018,47.1621,47.1018,47.1545,153800.0
2012-10-26 09:30:00,62.95,62.95,62.55,62.91,112700.0,47.4333,47.4333,47.1319,47.4032,112700.0
2012-10-26 09:40:00,62.93,62.94,62.62,62.77,84400.0,47.4182,47.4258,47.1847,47.2977,84400.0
2012-10-26 09:50:00,62.76,62.79,62.58,62.62,81500.0,47.2902,47.3128,47.1545,47.1847,81500.0
2012-10-26 10:00:00,62.61,62.71,62.45,62.6,97900.0,47.1771,47.2525,47.0566,47.1696,97900.0
2012-10-26 10:10:00,62.6,62.84,62.55,62.73,50900.0,47.1696,47.3504,47.1319,47.2675,50900.0
2012-10-26 10:20:00,62.73,62.79,62.63,62.63,42800.0,47.2675,47.3128,47.1922,47.1922,42800.0
2012-10-26 10:30:00,62.62,62.68,62.56,62.64,85000.0,47.1847,47.2299,47.1394,47.1997,85000.0
2012-10-26 10:40:00,62.65,62.72,62.62,62.72,60100.0,47.2073,47.26,47.1847,47.26,60100.0
2012-10-26 10:50:00,62.72,62.75,62.52,62.61,61900.0,47.26,47.2826,47.1093,47.1771,61900.0
2012-10-26 11:00:00,62.6,62.86,62.58,62.81,54400.0,47.1696,47.3655,47.1545,47.3278,54400.0
2012-10-26 11:10:00,62.81,62.89,62.77,62.86,50600.0,47.3278,47.3881,47.2977,47.3655,50600.0
2012-10-26 11:20:00,62.85,62.86,62.75,62.84,55400.0,47.358,47.3655,47.2826,47.3504,55400.0
2012-10-26 11:30:00,62.84,62.91,62.8,62.86,34800.0,47.3504,47.4032,47.3203,47.3655,34800.0
2012-10-26 11:40:00,62.86,62.86,62.73,62.73,33200.0,47.3655,47.3655,47.2675,47.2675,33200.0
2012-10-26 11:50:00,62.74,62.81,62.7,62.77,31800.0,47.2751,47.3278,47.2449,47.2977,31800.0
2012-10-26 12:00:00,62.76,62.76,62.62,62.68,42100.0,47.2902,47.2902,47.1847,47.2299,42100.0
2012-10-26 12:10:00,62.69,62.77,62.59,62.62,60600.0,47.2374,47.2977,47.1621,47.1847,60600.0
2012-10-26 12:20:00,62.6,62.76,62.59,62.76,37000.0,47.1696,47.2902,47.1621,47.2902,37000.0
2012-10-26 12:30:00,62.76,62.76,62.58,62.67,32900.0,47.2902,47.2902,47.1545,47.2223,32900.0
2012-10-26 12:40:00,62.68,62.75,62.62,62.63,30900.0,47.2299,47.2826,47.1847,47.1922,30900.0
2012-10-26 12:50:00,62.64,62.79,62.64,62.77,31100.0,47.1997,47.3128,47.1997,47.2977,31100.0
2012-10-26 13:00:00,62.76,62.85,62.73,62.79,57900.0,47.2902,47.358,47.2675,47.3128,57900.0
2012-10-26 13:10:00,62.8,62.87,62.75,62.78,70400.0,47.3203,47.373,47.2826,47.3052,70400.0
2012-10-26 13:20:00,62.79,62.86,62.75,62.86,46900.0,47.3128,47.3655,47.2826,47.3655,46900.0
2012-10-26 13:30:00,62.85,62.91,62.8,62.83,56100.0,47.358,47.4032,47.3203,47.3429,56100.0
2012-10-26 13:40:00,62.83,62.87,62.82,62.84,56100.0,47.3429,47.373,47.3354,47.3504,56100.0
2012-10-26 13:50:00,62.83,62.91,62.82,62.85,38600.0,47.3429,47.4032,47.3354,47.358,38600.0
2012-10-26 14:00:00,62.85,62.88,62.79,62.83,49500.0,47.358,47.3806,47.3128,47.3429,49500.0
2012-10-26 14:10:00,62.83,62.88,62.75,62.79,39800.0,47.3429,47.3806,47.2826,47.3128,39800.0
2012-10-26 14:20:00,62.8,62.92,62.78,62.88,30100.0,47.3203,47.4107,47.3052,47.3806,30100.0
2012-10-26 14:30:00,62.87,62.99,62.86,62.94,59200.0,47.373,47.4635,47.3655,47.4258,59200.0
2012-10-26 14:40:00,62.94,62.94,62.8,62.84,38200.0,47.4258,47.4258,47.3203,47.3504,38200.0
2012-10-26 14:50:00,62.84,62.9,62.82,62.83,46900.0,47.3504,47.3956,47.3354,47.3429,46900.0
2012-10-26 15:00:00,62.83,62.86,62.82,62.85,72700.0,47.3429,47.3655,47.3354,47.358,72700.0
2012-10-26 15:10:00,62.85,62.86,62.76,62.82,106900.0,47.358,47.3655,47.2902,47.3354,106900.0
2012-10-26 15:20:00,62.82,62.94,62.78,62.94,63900.0,47.3354,47.4258,47.3052,47.4258,63900.0
2012-10-26 15:30:00,62.94,62.99,62.8,62.84,93800.0,47.4258,47.4635,47.3203,47.3504,93800.0
2012-10-26 15:40:00,62.85,62.91,62.71,62.72,85300.0,47.358,47.4032,47.2525,47.26,85300.0
2012-10-26 15:50:00,62.72,62.86,62.7,62.78,155100.0,47.26,47.3655,47.2449,47.3052,155100.0
2012-10-31 09:30:00,62.78,62.78,61.96,62.72,171000.0,47.6908,47.6908,47.0678,47.6452,171000.0
2012-10-31 09:40:00,62.68,62.86,62.63,62.83,83400.0,47.6148,47.7515,47.5768,47.7287,83400.0
2012-10-31 09:50:00,62.83,62.84,62.75,62.84,119400.0,47.7287,47.7363,47.668,47.7363,119400.0
2012-10-31 10:00:00,62.83,62.89,62.5,62.53,386100.0,47.7287,47.7743,47.4781,47.5008,386100.0
2012-10-31 10:10:00,62.53,62.57,62.33,62.44,77200.0,47.5008,47.5312,47.3489,47.4325,77200.0
2012-10-31 10:20:00,62.44,62.58,62.42,62.48,60800.0,47.4325,47.5388,47.4173,47.4629,60800.0
2012-10-31 10:30:00,62.48,62.49,62.31,62.43,86000.0,47.4629,47.4705,47.3337,47.4249,86000.0
2012-10-31 10:40:00,62.41,62.47,62.25,62.33,45000.0,47.4097,47.4553,47.2881,47.3489,45000.0
2012-10-31 10:50:00,62.31,62.36,62.25,62.27,45800.0,47.3337,47.3717,47.2881,47.3033,45800.0
2012-10-31 11:00:00,62.27,62.27,62.01,62.03,72200.0,47.3033,47.3033,47.1058,47.121,72200.0
2012-10-31 11:10:00,62.03,62.06,61.98,62.01,149200.0,47.121,47.1438,47.083,47.1058,149200.0
2012-10-31 11:20:00,62.02,62.06,61.98,62.0,88200.0,47.1134,47.1438,47.083,47.0982,88200.0
2012-10-31 11:30:00,62.01,62.05,61.98,61.99,73800.0,47.1058,47.1362,47.083,47.0906,73800.0
2012-10-31 11:40:00,62.0,62.13,61.99,62.02,62900.0,47.0982,47.197,47.0906,47.1134,62900.0
2012-10-31 11:50:00,62.01,62.06,61.95,62.01,47200.0,47.1058,47.1438,47.0602,47.1058,47200.0
2012-10-31 12:00:00,62.01,62.05,61.94,61.96,48700.0,47.1058,47.1362,47.0527,47.0678,48700.0
2012-10-31 12:10:00,61.97,62.02,61.91,61.91,25900.0,47.0754,47.1134,47.0299,47.0299,25900.0
2012-10-31 12:20:00,61.91,61.98,61.84,61.84,67100.0,47.0299,47.083,46.9767,46.9767,67100.0
2012-10-31 12:30:00,61.83,61.87,61.75,61.83,35700.0,46.9691,46.9995,46.9083,46.9691,35700.0
2012-10-31 12:40:00,61.82,61.82,61.7,61.73,38600.0,46.9615,46.9615,46.8703,46.8931,38600.0
2012-10-31 12:50:00,61.72,61.77,61.61,61.7,48200.0,46.8855,46.9235,46.802,46.8703,48200.0
2012-10-31 13:00:00,61.68,61.75,61.64,61.66,42500.0,46.8551,46.9083,46.8248,46.84,42500.0
2012-10-31 13:10:00,61.66,61.68,61.58,61.6,56200.0,46.84,46.8551,46.7792,46.7944,56200.0
2012-10-31 13:20:00,61.61,61.65,61.58,61.58,320900.0,46.802,46.8324,46.7792,46.7792,320900.0
2012-10-31 13:30:00,61.59,61.61,61.57,61.59,32600.0,46.7868,46.802,46.7716,46.7868,32600.0
2012-10-31 13:40:00,61.6,61.6,61.54,61.56,40300.0,46.7944,46.7944,46.7488,46.764,40300.0
2012-10-31 13:50:00,61.58,61.63,61.56,61.59,48800.0,46.7792,46.8172,46.764,46.7868,48800.0
2012-10-31 14:00:00,61.59,61.84,61.59,61.81,31100.0,46.7868,46.9767,46.7868,46.9539,31100.0
2012-10-31 14:10:00,61.81,61.85,61.74,61.78,36800.0,46.9539,46.9843,46.9007,46.9311,36800.0
2012-10-31 14:20:00,61.77,61.77,61.57,61.61,81600.0,46.9235,46.9235,46.7716,46.802,81600.0
2012-10-31 14:30:00,61.61,61.64,61.52,61.57,35700.0,46.802,46.8248,46.7336,46.7716,35700.0
2012-10-31 14:40:00,61.57,61.57,61.47,61.51,51700.0,46.7716,46.7716,46.6956,46.726,51700.0
2012-10-31 14:50:00,61.49,61.61,61.46,61.58,46100.0,46.7108,46.802,46.688,46.7792,46100.0
2012-10-31 15:00:00,61.58,61.64,61.49,61.63,76700.0,46.7792,46.8248,46.7108,46.8172,76700.0
2012-10-31 15:10:00,61.62,61.67,61.43,61.54,181200.0,46.8096,46.8475,46.6652,46.7488,181200.0
2012-10-31 15:20:00,61.53,61.55,61.36,61.5,99100.0,46.7412,46.7564,46.6121,46.7184,99100.0
2012-10-31 15:30:00,61.5,61.52,61.41,61.43,103800.0,46.7184,46.7336,46.65,46.6652,103800.0
2012-10-31 15:40:00,61.43,61.47,61.34,61.42,130200.0,46.6652,46.6956,46.5969,46.6576,130200.0
2012-10-31 15:50:00,61.42,61.44,61.28,61.34,249100.0,46.6576,46.6728,46.5513,46.5969,249100.0
2012-11-01 09:30:00,61.6,61.89,61.55,61.77,93900.0,46.7944,47.0147,46.7564,46.9235,93900.0
2012-11-01 09:40:00,61.78,61.83,61.45,61.75,158000.0,46.9311,46.9691,46.6804,46.9083,158000.0
2012-11-01 09:50:00,61.72,62.11,61.69,61.95,213400.0,46.8855,47.1818,46.8627,47.0602,213400.0
2012-11-01 10:00:00,61.98,62.25,61.95,62.15,87700.0,47.083,47.2881,47.0602,47.2122,87700.0
2012-11-01 10:10:00,62.15,62.34,62.03,62.06,119700.0,47.2122,47.3565,47.121,47.1438,119700.0
2012-11-01 10:20:00,62.07,62.24,62.07,62.12,68400.0,47.1514,47.2805,47.1514,47.1894,68400.0
2012-11-01 10:30:00,62.11,62.28,62.1,62.28,50700.0,47.1818,47.3109,47.1742,47.3109,50700.0
2012-11-01 10:40:00,62.28,62.39,62.1,62.24,149900.0,47.3109,47.3945,47.1742,47.2805,149900.0
2012-11-01 10:50:00,62.24,62.26,62.15,62.2,34800.0,47.2805,47.2957,47.2122,47.2502,34800.0
2012-11-01 11:00:00,62.22,62.46,62.17,62.37,88900.0,47.2654,47.4477,47.2274,47.3793,88900.0
2012-11-01 11:10:00,62.38,62.47,62.28,62.31,45300.0,47.3869,47.4553,47.3109,47.3337,45300.0
2012-11-01 11:20:00,62.31,62.53,62.3,62.47,68400.0,47.3337,47.5008,47.3261,47.4553,68400.0
2012-11-01 11:30:00,62.49,62.5,62.4,62.44,48500.0,47.4705,47.4781,47.4021,47.4325,48500.0
2012-11-01 11:40:00,62.45,62.54,62.41,62.46,60600.0,47.4401,47.5084,47.4097,47.4477,60600.0
2012-11-01 11:50:00,62.46,62.51,62.19,62.33,115800.0,47.4477,47.4857,47.2426,47.3489,115800.0
2012-11-01 12:00:00,62.32,62.39,62.17,62.2,133900.0,47.3413,47.3945,47.2274,47.2502,133900.0
2012-11-01 12:10:00,62.22,62.35,62.22,62.23,67700.0,47.2654,47.3641,47.2654,47.273,67700.0
2012-11-01 12:20:00,62.24,62.39,62.24,62.37,28400.0,47.2805,47.3945,47.2805,47.3793,28400.0
2012-11-01 12:30:00,62.39,62.4,62.23,62.26,37000.0,47.3945,47.4021,47.273,47.2957,37000.0
2012-11-01 12:40:00,62.25,62.29,62.19,62.21,30500.0,47.2881,47.3185,47.2426,47.2578,30500.0
2012-11-01 12:50:00,62.21,62.33,62.2,62.27,96500.0,47.2578,47.3489,47.2502,47.3033,96500.0
2012-11-01 13:00:00,62.26,62.36,62.18,62.31,45100.0,47.2957,47.3717,47.235,47.3337,45100.0
2012-11-01 13:10:00,62.32,62.4,62.21,62.33,119100.0,47.3413,47.4021,47.2578,47.3489,119100.0
2012-11-01 13:20:00,62.33,62.42,62.26,62.38,35300.0,47.3489,47.4173,47.2957,47.3869,35300.0
2012-11-01 13:30:00,62.39,62.41,62.28,62.32,98400.0,47.3945,47.4097,47.3109,47.3413,98400.0
2012-11-01 13:40:00,62.33,62.35,62.25,62.31,27100.0,47.3489,47.3641,47.2881,47.3337,27100.0
2012-11-01 13:50:00,62.31,62.35,62.28,62.28,46700.0,47.3337,47.3641,47.3109,47.3109,46700.0
2012-11-01 14:00:00,62.3,62.33,62.2,62.2,86400.0,47.3261,47.3489,47.2502,47.2502,86400.0
2012-11-01 14:10:00,62.21,62.21,61.92,61.92,295800.0,47.2578,47.2578,47.0375,47.0375,295800.0
2012-11-01 14:20:00,61.93,62.06,61.85,61.99,121200.0,47.0451,47.1438,46.9843,47.0906,121200.0
2012-11-01 14:30:00,61.98,62.02,61.46,61.87,287500.0,47.083,47.1134,46.688,46.9995,287500.0
2012-11-01 14:40:00,61.86,61.9,61.32,61.56,262300.0,46.9919,47.0223,46.5817,46.764,262300.0
2012-11-01 14:50:00,61.57,61.6,61.33,61.5,229200.0,46.7716,46.7944,46.5893,46.7184,229200.0
2012-11-01 15:00:00,61.5,61.71,61.5,61.61,175400.0,46.7184,46.8779,46.7184,46.802,175400.0
2012-11-01 15:10:00,61.61,61.75,61.54,61.73,165200.0,46.802,46.9083,46.7488,46.8931,165200.0
2012-11-01 15:20:00,61.72,61.74,61.58,61.64,156200.0,46.8855,46.9007,46.7792,46.8248,156200.0
2012-11-01 15:30:00,61.64,61.73,61.54,61.67,218000.0,46.8248,46.8931,46.7488,46.8475,218000.0
2012-11-01 15:40:00,61.68,61.85,61.67,61.79,285500.0,46.8551,46.9843,46.8475,46.9387,285500.0
2012-11-01 15:50:00,61.8,61.8,61.62,61.74,228800.0,46.9463,46.9463,46.8096,46.9007,228800.0
2012-11-02 09:30:00,61.56,62.52,61.26,62.15,144500.0,46.764,47.4932,46.5361,47.2122,144500.0
2012-11-02 09:40:00,62.18,62.21,61.82,61.82,100600.0,47.235,47.2578,46.9615,46.9615,100600.0
2012-11-02 09:50:00,61.83,62.03,61.73,62.02,125600.0,46.9691,47.121,46.8931,47.1134,125600.0
2012-11-02 10:00:00,62.0,62.17,61.86,61.98,129600.0,47.0982,47.2274,46.9919,47.083,129600.0
2012-11-02 10:10:00,61.99,62.02,61.79,61.96,167000.0,47.0906,47.1134,46.9387,47.0678,167000.0
2012-11-02 10:20:00,61.96,61.97,61.73,61.83,67800.0,47.0678,47.0754,46.8931,46.9691,67800.0
2012-11-02 10:30:00,61.83,61.88,61.73,61.75,79200.0,46.9691,47.0071,46.8931,46.9083,79200.0
2012-11-02 10:40:00,61.76,61.79,61.61,61.71,85800.0,46.9159,46.9387,46.802,46.8779,85800.0
2012-11-02 10:50:00,61.74,61.74,61.55,61.68,118900.0,46.9007,46.9007,46.7564,46.8551,118900.0
2012-11-02 11:00:00,61.68,61.8,61.57,61.76,49100.0,46.8551,46.9463,46.7716,46.9159,49100.0
2012-11-02 11:10:00,61.77,61.8,61.67,61.72,76200.0,46.9235,46.9463,46.8475,46.8855,76200.0
2012-11-02 11:20:00,61.71,61.79,61.6,61.65,147800.0,46.8779,46.9387,46.7944,46.8324,147800.0
2012-11-02 11:30:00,61.65,61.73,61.57,61.61,139500.0,46.8324,46.8931,46.7716,46.802,139500.0
2012-11-02 11:40:00,61.62,61.62,61.45,61.45,73200.0,46.8096,46.8096,46.6804,46.6804,73200.0
2012-11-02 11:50:00,61.46,61.59,61.39,61.59,56100.0,46.688,46.7868,46.6348,46.7868,56100.0
2012-11-02 12:00:00,61.59,61.61,61.51,61.51,53900.0,46.7868,46.802,46.726,46.726,53900.0
2012-11-02 12:10:00,61.5,61.55,61.35,61.47,119700.0,46.7184,46.7564,46.6045,46.6956,119700.0
2012-11-02 12:20:00,61.46,61.59,61.44,61.55,58800.0,46.688,46.7868,46.6728,46.7564,58800.0
2012-11-02 12:30:00,61.55,61.55,61.48,61.51,68600.0,46.7564,46.7564,46.7032,46.726,68600.0
2012-11-02 12:40:00,61.5,61.62,61.5,61.58,27900.0,46.7184,46.8096,46.7184,46.7792,27900.0
2012-11-02 12:50:00,61.58,61.71,61.56,61.63,35000.0,46.7792,46.8779,46.764,46.8172,35000.0
2012-11-02 13:00:00,61.65,61.71,61.63,61.69,53000.0,46.8324,46.8779,46.8172,46.8627,53000.0
2012-11-02 13:10:00,61.69,61.75,61.64,61.71,25700.0,46.8627,46.9083,46.8248,46.8779,25700.0
2012-11-02 13:20:00,61.72,61.76,61.6,61.66,64600.0,46.8855,46.9159,46.7944,46.84,64600.0
2012-11-02 13:30:00,61.67,61.74,61.63,61.64,35200.0,46.8475,46.9007,46.8172,46.8248,35200.0
2012-11-02 13:40:00,61.63,61.72,61.6,61.66,30700.0,46.8172,46.8855,46.7944,46.84,30700.0
2012-11-02 13:50:00,61.66,61.68,61.53,61.65,43300.0,46.84,46.8551,46.7412,46.8324,43300.0
2012-11-02 14:00:00,61.64,61.67,61.54,61.6,65100.0,46.8248,46.8475,46.7488,46.7944,65100.0
2012-11-02 14:10:00,61.6,61.66,61.58,61.61,30900.0,46.7944,46.84,46.7792,46.802,30900.0
2012-11-02 14:20:00,61.62,61.66,61.6,61.64,34600.0,46.8096,46.84,46.7944,46.8248,34600.0
2012-11-02 14:30:00,61.64,61.64,61.5,61.51,151900.0,46.8248,46.8248,46.7184,46.726,151900.0
2012-11-02 14:40:00,61.5,61.59,61.47,61.48,161500.0,46.7184,46.7868,46.6956,46.7032,161500.0
2012-11-02 14:50:00,61.48,61.53,61.38,61.52,64200.0,46.7032,46.7412,46.6272,46.7336,64200.0
2012-11-02 15:00:00,61.52,61.58,61.43,61.45,106200.0,46.7336,46.7792,46.6652,46.6804,106200.0
2012-11-02 15:10:00,61.45,61.53,61.43,61.5,49000.0,46.6804,46.7412,46.6652,46.7184,49000.0
2012-11-02 15:20:00,61.5,61.55,61.46,61.5,145800.0,46.7184,46.7564,46.688,46.7184,145800.0
2012-11-02 15:30:00,61.49,61.5,61.29,61.33,93600.0,46.7108,46.7184,46.5589,46.5893,93600.0
2012-11-02 15:40:00,61.33,61.44,61.23,61.25,81700.0,46.5893,46.6728,46.5133,46.5285,81700.0
2012-11-02 15:50:00,61.25,61.36,61.15,61.15,344000.0,46.5285,46.6121,46.4525,46.4525,344000.0
2012-11-05 09:30:00,61.01,61.37,60.71,61.35,139400.0,46.3462,46.6197,46.1183,46.6045,139400.0
2012-11-05 09:40:00,61.34,61.43,61.18,61.31,48300.0,46.5969,46.6652,46.4753,46.5741,48300.0
2012-11-05 09:50:00,61.32,61.5,61.31,61.47,83300.0,46.5817,46.7184,46.5741,46.6956,83300.0
2012-11-05 10:00:00,61.49,61.55,61.36,61.38,61200.0,46.7108,46.7564,46.6121,46.6272,61200.0
2012-11-05 10:10:00,61.38,61.5,61.34,61.47,46100.0,46.6272,46.7184,46.5969,46.6956,46100.0
2012-11-05 10:20:00,61.48,61.63,61.42,61.42,40600.0,46.7032,46.8172,46.6576,46.6576,40600.0
2012-11-05 10:30:00,61.44,61.7,61.42,61.68,35300.0,46.6728,46.8703,46.6576,46.8551,35300.0
2012-11-05 10:40:00,61.67,61.69,61.56,61.65,55400.0,46.8475,46.8627,46.764,46.8324,55400.0
2012-11-05 10:50:00,61.65,61.65,61.5,61.58,75600.0,46.8324,46.8324,46.7184,46.7792,75600.0
2012-11-05 11:00:00,61.57,61.66,61.45,61.66,87800.0,46.7716,46.84,46.6804,46.84,87800.0
2012-11-05 11:10:00,61.66,61.84,61.3,61.45,466300.0,46.84,46.9767,46.5665,46.6804,466300.0
2012-11-05 11:20:00,61.45,61.92,61.4,61.92,175200.0,46.6804,47.0375,46.6424,47.0375,175200.0
2012-11-05 11:30:00,61.91,62.02,61.66,61.72,214500.0,47.0299,47.1134,46.84,46.8855,214500.0
2012-11-05 11:40:00,61.72,61.73,61.59,61.68,42400.0,46.8855,46.8931,46.7868,46.8551,42400.0
2012-11-05 11:50:00,61.69,61.73,61.63,61.68,29000.0,46.8627,46.8931,46.8172,46.8551,29000.0
2012-11-05 12:00:00,61.68,61.83,61.61,61.83,44500.0,46.8551,46.9691,46.802,46.9691,44500.0
2012-11-05 12:10:00,61.81,61.86,61.72,61.72,26100.0,46.9539,46.9919,46.8855,46.8855,26100.0
2012-11-05 12:20:00,61.73,61.76,61.62,61.62,44400.0,46.8931,46.9159,46.8096,46.8096,44400.0
2012-11-05 12:30:00,61.62,61.69,61.6,61.63,35100.0,46.8096,46.8627,46.7944,46.8172,35100.0
2012-11-05 12:40:00,61.63,61.65,61.52,61.53,40500.0,46.8172,46.8324,46.7336,46.7412,40500.0
2012-11-05 12:50:00,61.52,61.58,61.43,61.5,40600.0,46.7336,46.7792,46.6652,46.7184,40600.0
2012-11-05 13:00:00,61.51,61.53,61.36,61.36,69900.0,46.726,46.7412,46.6121,46.6121,69900.0
2012-11-05 13:10:00,61.38,61.39,61.2,61.27,55000.0,46.6272,46.6348,46.4905,46.5437,55000.0
2012-11-05 13:20:00,61.27,61.28,61.16,61.16,43500.0,46.5437,46.5513,46.4601,46.4601,43500.0
2012-11-05 13:30:00,61.16,61.28,61.15,61.25,58900.0,46.4601,46.5513,46.4525,46.5285,58900.0
2012-11-05 13:40:00,61.25,61.26,61.17,61.18,51100.0,46.5285,46.5361,46.4677,46.4753,51100.0
2012-11-05 13:50:00,61.18,61.23,61.15,61.21,46200.0,46.4753,46.5133,46.4525,46.4981,46200.0
2012-11-05 14:00:00,61.22,61.26,61.16,61.19,46800.0,46.5057,46.5361,46.4601,46.4829,46800.0
2012-11-05 14:10:00,61.19,61.19,60.98,61.01,64500.0,46.4829,46.4829,46.3234,46.3462,64500.0
2012-11-05 14:20:00,61.03,61.04,60.98,61.0,44200.0,46.3614,46.369,46.3234,46.3386,44200.0
2012-11-05 14:30:00,61.0,61.1,60.99,61.07,47600.0,46.3386,46.4145,46.331,46.3918,47600.0
2012-11-05 14:40:00,61.07,61.17,61.05,61.06,43700.0,46.3918,46.4677,46.3766,46.3842,43700.0
2012-11-05 14:50:00,61.07,61.08,60.98,61.0,73400.0,46.3918,46.3994,46.3234,46.3386,73400.0
2012-11-05 15:00:00,61.01,61.02,60.97,61.0,63500.0,46.3462,46.3538,46.3158,46.3386,63500.0
2012-11-05 15:10:00,61.01,61.01,60.94,60.96,71600.0,46.3462,46.3462,46.293,46.3082,71600.0
2012-11-05 15:20:00,60.97,61.01,60.95,60.95,68300.0,46.3158,46.3462,46.3006,46.3006,68300.0
2012-11-05 15:30:00,60.96,61.02,60.93,61.01,103700.0,46.3082,46.3538,46.2854,46.3462,103700.0
2012-11-05 15:40:00,61.01,61.15,61.01,61.13,142800.0,46.3462,46.4525,46.3462,46.4373,142800.0
2012-11-05 15:50:00,61.13,61.15,60.98,60.99,248000.0,46.4373,46.4525,46.3234,46.331,248000.0
2012-11-06 09:30:00,61.18,61.36,61.0,61.33,59100.0,46.4753,46.6121,46.3386,46.5893,59100.0
2012-11-06 09:40:00,61.34,61.4,61.1,61.16,41400.0,46.5969,46.6424,46.4145,46.4601,41400.0
2012-11-06 09:50:00,61.13,61.18,61.06,61.14,31400.0,46.4373,46.4753,46.3842,46.4449,31400.0
2012-11-06 10:00:00,61.13,61.15,61.03,61.05,47300.0,46.4373,46.4525,46.3614,46.3766,47300.0
2012-11-06 10:10:00,61.04,61.07,60.96,60.99,46500.0,46.369,46.3918,46.3082,46.331,46500.0
2012-11-06 10:20:00,60.99,61.04,60.86,60.93,64300.0,46.331,46.369,46.2322,46.2854,64300.0
2012-11-06 10:30:00,60.94,61.08,60.87,61.0,215300.0,46.293,46.3994,46.2398,46.3386,215300.0
2012-11-06 10:40:00,61.0,61.09,60.96,61.0,64700.0,46.3386,46.407,46.3082,46.3386,64700.0
2012-11-06 10:50:00,60.99,61.09,60.97,61.04,588000.0,46.331,46.407,46.3158,46.369,588000.0
2012-11-06 11:00:00,61.04,61.05,60.92,61.03,51000.0,46.369,46.3766,46.2778,46.3614,51000.0
2012-11-06 11:10:00,61.04,61.09,60.96,61.02,67400.0,46.369,46.407,46.3082,46.3538,67400.0
2012-11-06 11:20:00,61.02,61.06,60.9,61.06,53200.0,46.3538,46.3842,46.2626,46.3842,53200.0
2012-11-06 11:30:00,61.05,61.21,61.03,61.12,119400.0,46.3766,46.4981,46.3614,46.4297,119400.0
2012-11-06 11:40:00,61.13,61.18,61.03,61.05,141900.0,46.4373,46.4753,46.3614,46.3766,141900.0
2012-11-06 11:50:00,61.03,61.07,60.99,61.01,138300.0,46.3614,46.3918,46.331,46.3462,138300.0
2012-11-06 12:00:00,61.03,61.26,61.01,61.15,202800.0,46.3614,46.5361,46.3462,46.4525,202800.0
2012-11-06 12:10:00,61.16,61.25,61.16,61.21,62900.0,46.4601,46.5285,46.4601,46.4981,62900.0
2012-11-06 12:20:00,61.21,61.25,61.17,61.23,109700.0,46.4981,46.5285,46.4677,46.5133,109700.0
2012-11-06 12:30:00,61.24,61.25,61.17,61.2,49200.0,46.5209,46.5285,46.4677,46.4905,49200.0
2012-11-06 12:40:00,61.2,61.23,61.12,61.15,42100.0,46.4905,46.5133,46.4297,46.4525,42100.0
2012-11-06 12:50:00,61.17,61.25,61.17,61.25,66400.0,46.4677,46.5285,46.4677,46.5285,66400.0
2012-11-06 13:00:00,61.26,61.26,61.19,61.25,70900.0,46.5361,46.5361,46.4829,46.5285,70900.0
2012-11-06 13:10:00,61.25,61.25,61.15,61.18,65700.0,46.5285,46.5285,46.4525,46.4753,65700.0
2012-11-06 13:20:00,61.18,61.3,61.17,61.27,158600.0,46.4753,46.5665,46.4677,46.5437,158600.0
2012-11-06 13:30:00,61.27,61.48,61.23,61.45,254600.0,46.5437,46.7032,46.5133,46.6804,254600.0
2012-11-06 13:40:00,61.45,61.52,61.44,61.48,38200.0,46.6804,46.7336,46.6728,46.7032,38200.0
2012-11-06 13:50:00,61.48,61.5,61.39,61.41,64000.0,46.7032,46.7184,46.6348,46.65,64000.0
2012-11-06 14:00:00,61.41,61.45,61.37,61.44,113500.0,46.65,46.6804,46.6197,46.6728,113500.0
2012-11-06 14:10:00,61.43,61.44,61.3,61.38,99900.0,46.6652,46.6728,46.5665,46.6272,99900.0
2012-11-06 14:20:00,61.38,61.47,61.37,61.44,52400.0,46.6272,46.6956,46.6197,46.6728,52400.0
2012-11-06 14:30:00,61.45,61.51,61.38,61.48,282200.0,46.6804,46.726,46.6272,46.7032,282200.0
2012-11-06 14:40:00,61.48,61.51,61.45,61.48,47600.0,46.7032,46.726,46.6804,46.7032,47600.0
2012-11-06 14:50:00,61.47,61.5,61.37,61.46,81900.0,46.6956,46.7184,46.6197,46.688,81900.0
2012-11-06 15:00:00,61.47,61.53,61.44,61.49,71500.0,46.6956,46.7412,46.6728,46.7108,71500.0
2012-11-06 15:10:00,61.49,61.58,61.45,61.56,96000.0,46.7108,46.7792,46.6804,46.764,96000.0
2012-11-06 15:20:00,61.57,61.64,61.55,61.58,90600.0,46.7716,46.8248,46.7564,46.7792,90600.0
2012-11-06 15:30:00,61.57,61.57,61.46,61.55,92900.0,46.7716,46.7716,46.688,46.7564,92900.0
2012-11-06 15:40:00,61.55,61.58,61.46,61.51,180300.0,46.7564,46.7792,46.688,46.726,180300.0
2012-11-06 15:50:00,61.51,61.53,61.44,61.5,244200.0,46.726,46.7412,46.6728,46.7184,244200.0
2012-11-07 09:30:00,60.42,60.46,60.24,60.4,252800.0,45.898,45.9284,45.7612,45.8828,252800.0
2012-11-07 09:40:00,60.37,60.81,60.31,60.8,72600.0,45.86,46.1942,45.8144,46.1867,72600.0
2012-11-07 09:50:00,60.81,60.98,60.69,60.94,150000.0,46.1942,46.3234,46.1031,46.293,150000.0
2012-11-07 10:00:00,60.95,60.96,60.74,60.92,51900.0,46.3006,46.3082,46.1411,46.2778,51900.0
2012-11-07 10:10:00,60.93,60.93,60.64,60.7,57900.0,46.2854,46.2854,46.0651,46.1107,57900.0
2012-11-07 10:20:00,60.69,60.8,60.63,60.79,100200.0,46.1031,46.1867,46.0575,46.1791,100200.0
2012-11-07 10:30:00,60.78,60.82,60.64,60.73,91000.0,46.1715,46.2018,46.0651,46.1335,91000.0
2012-11-07 10:40:00,60.73,60.75,60.6,60.61,79000.0,46.1335,46.1487,46.0347,46.0423,79000.0
2012-11-07 10:50:00,60.61,60.66,60.42,60.45,116900.0,46.0423,46.0803,45.898,45.9208,116900.0
2012-11-07 11:00:00,60.44,60.63,60.43,60.58,82900.0,45.9132,46.0575,45.9056,46.0195,82900.0
2012-11-07 11:10:00,60.59,60.61,60.44,60.44,61100.0,46.0271,46.0423,45.9132,45.9132,61100.0
2012-11-07 11:20:00,60.44,60.49,60.26,60.3,73200.0,45.9132,45.9512,45.7764,45.8068,73200.0
2012-11-07 11:30:00,60.32,60.35,60.16,60.16,103500.0,45.822,45.8448,45.7005,45.7005,103500.0
2012-11-07 11:40:00,60.15,60.19,60.05,60.18,80000.0,45.6929,45.7233,45.6169,45.7157,80000.0
2012-11-07 11:50:00,60.18,60.39,60.18,60.37,75400.0,45.7157,45.8752,45.7157,45.86,75400.0
2012-11-07 12:00:00,60.35,60.48,60.33,60.46,87800.0,45.8448,45.9436,45.8296,45.9284,87800.0
2012-11-07 12:10:00,60.46,60.59,60.44,60.53,51000.0,45.9284,46.0271,45.9132,45.9815,51000.0
2012-11-07 12:20:00,60.51,60.57,60.43,60.45,59500.0,45.9664,46.0119,45.9056,45.9208,59500.0
2012-11-07 12:30:00,60.44,60.45,60.34,60.37,67500.0,45.9132,45.9208,45.8372,45.86,67500.0
2012-11-07 12:40:00,60.37,60.37,60.22,60.23,74500.0,45.86,45.86,45.7461,45.7537,74500.0
2012-11-07 12:50:00,60.24,60.26,60.16,60.18,65200.0,45.7612,45.7764,45.7005,45.7157,65200.0
2012-11-07 13:00:00,60.19,60.34,60.15,60.24,96900.0,45.7233,45.8372,45.6929,45.7612,96900.0
2012-11-07 13:10:00,60.25,60.28,60.19,60.24,83600.0,45.7688,45.7916,45.7233,45.7612,83600.0
2012-11-07 13:20:00,60.24,60.33,60.24,60.28,67200.0,45.7612,45.8296,45.7612,45.7916,67200.0
2012-11-07 13:30:00,60.27,60.47,60.27,60.45,79900.0,45.784,45.936,45.784,45.9208,79900.0
2012-11-07 13:40:00,60.44,60.52,60.4,60.41,66000.0,45.9132,45.974,45.8828,45.8904,66000.0
2012-11-07 13:50:00,60.41,60.52,60.38,60.48,99900.0,45.8904,45.974,45.8676,45.9436,99900.0
2012-11-07 14:00:00,60.48,60.68,60.48,60.66,72000.0,45.9436,46.0955,45.9436,46.0803,72000.0
2012-11-07 14:10:00,60.66,60.66,60.37,60.41,86600.0,46.0803,46.0803,45.86,45.8904,86600.0
2012-11-07 14:20:00,60.41,60.43,60.36,60.37,51700.0,45.8904,45.9056,45.8524,45.86,51700.0
2012-11-07 14:30:00,60.37,60.38,60.05,60.1,140800.0,45.86,45.8676,45.6169,45.6549,140800.0
2012-11-07 14:40:00,60.1,60.12,60.05,60.12,103200.0,45.6549,45.6701,45.6169,45.6701,103200.0
2012-11-07 14:50:00,60.11,60.18,60.07,60.17,57700.0,45.6625,45.7157,45.6321,45.7081,57700.0
2012-11-07 15:00:00,60.17,60.19,60.05,60.09,84200.0,45.7081,45.7233,45.6169,45.6473,84200.0
2012-11-07 15:10:00,60.09,60.2,60.08,60.15,129000.0,45.6473,45.7309,45.6397,45.6929,129000.0
2012-11-07 15:20:00,60.15,60.41,60.15,60.34,99500.0,45.6929,45.8904,45.6929,45.8372,99500.0
2012-11-07 15:30:00,60.33,60.39,60.21,60.22,104800.0,45.8296,45.8752,45.7385,45.7461,104800.0
2012-11-07 15:40:00,60.21,60.28,60.07,60.11,165800.0,45.7385,45.7916,45.6321,45.6625,165800.0
2012-11-07 15:50:00,60.12,60.2,59.97,59.97,319700.0,45.6701,45.7309,45.5561,45.5561,319700.0
2012-11-08 09:30:00,60.0,60.18,59.8,60.02,89100.0,45.5789,45.7157,45.427,45.5941,89100.0
2012-11-08 09:40:00,60.03,60.18,59.94,59.98,75600.0,45.6017,45.7157,45.5334,45.5637,75600.0
2012-11-08 09:50:00,59.96,59.98,59.8,59.85,50800.0,45.5485,45.5637,45.427,45.465,50800.0
2012-11-08 10:00:00,59.83,59.91,59.64,59.68,84500.0,45.4498,45.5106,45.3055,45.3358,84500.0
2012-11-08 10:10:00,59.7,59.81,59.61,59.78,90900.0,45.351,45.4346,45.2827,45.4118,90900.0
2012-11-08 10:20:00,59.78,59.9,59.72,59.9,102300.0,45.4118,45.503,45.3662,45.503,102300.0
2012-11-08 10:30:00,59.89,60.18,59.88,60.07,146100.0,45.4954,45.7157,45.4878,45.6321,146100.0
2012-11-08 10:40:00,60.07,60.09,59.88,60.08,274000.0,45.6321,45.6473,45.4878,45.6397,274000.0
2012-11-08 10:50:00,60.07,60.12,59.94,59.97,177100.0,45.6321,45.6701,45.5334,45.5561,177100.0
2012-11-08 11:00:00,59.99,60.03,59.8,59.95,57600.0,45.5713,45.6017,45.427,45.541,57600.0
2012-11-08 11:10:00,59.94,60.0,59.8,59.83,121100.0,45.5334,45.5789,45.427,45.4498,121100.0
2012-11-08 11:20:00,59.82,59.95,59.78,59.93,63900.0,45.4422,45.541,45.4118,45.5258,63900.0
2012-11-08 11:30:00,59.93,59.93,59.7,59.78,107300.0,45.5258,45.5258,45.351,45.4118,107300.0
2012-11-08 11:40:00,59.78,59.8,59.72,59.72,83700.0,45.4118,45.427,45.3662,45.3662,83700.0
2012-11-08 11:50:00,59.71,59.91,59.71,59.9,74600.0,45.3586,45.5106,45.3586,45.503,74600.0
2012-11-08 12:00:00,59.89,59.94,59.82,59.82,126900.0,45.4954,45.5334,45.4422,45.4422,126900.0
2012-11-08 12:10:00,59.82,59.85,59.71,59.72,130200.0,45.4422,45.465,45.3586,45.3662,130200.0
2012-11-08 12:20:00,59.74,59.86,59.7,59.77,78400.0,45.3814,45.4726,45.351,45.4042,78400.0
2012-11-08 12:30:00,59.77,59.83,59.66,59.73,123700.0,45.4042,45.4498,45.3207,45.3738,123700.0
2012-11-08 12:40:00,59.74,59.8,59.61,59.64,112800.0,45.3814,45.427,45.2827,45.3055,112800.0
2012-11-08 12:50:00,59.64,59.75,59.62,59.63,106000.0,45.3055,45.389,45.2903,45.2979,106000.0
2012-11-08 13:00:00,59.63,59.64,59.45,59.5,205200.0,45.2979,45.3055,45.1611,45.1991,205200.0
2012-11-08 13:10:00,59.51,59.57,59.31,59.31,152400.0,45.2067,45.2523,45.0548,45.0548,152400.0
2012-11-08 13:20:00,59.31,59.4,59.11,59.23,154100.0,45.0548,45.1231,44.9028,44.994,154100.0
2012-11-08 13:30:00,59.26,59.38,59.18,59.35,102800.0,45.0168,45.108,44.956,45.0852,102800.0
2012-11-08 13:40:00,59.33,59.4,59.28,59.39,76600.0,45.07,45.1231,45.032,45.1155,76600.0
2012-11-08 13:50:00,59.39,59.4,59.29,59.39,155400.0,45.1155,45.1231,45.0396,45.1155,155400.0
2012-11-08 14:00:00,59.4,59.46,59.37,59.37,87300.0,45.1231,45.1687,45.1004,45.1004,87300.0
2012-11-08 14:10:00,59.39,59.48,59.37,59.4,86400.0,45.1155,45.1839,45.1004,45.1231,86400.0
2012-11-08 14:20:00,59.39,59.44,59.31,59.34,75000.0,45.1155,45.1535,45.0548,45.0776,75000.0
2012-11-08 14:30:00,59.36,59.37,59.23,59.24,91800.0,45.0928,45.1004,44.994,45.0016,91800.0
2012-11-08 14:40:00,59.24,59.38,59.2,59.37,118100.0,45.0016,45.108,44.9712,45.1004,118100.0
2012-11-08 14:50:00,59.39,59.48,59.31,59.44,98600.0,45.1155,45.1839,45.0548,45.1535,98600.0
2012-11-08 15:00:00,59.44,59.49,59.37,59.43,136000.0,45.1535,45.1915,45.1004,45.1459,136000.0
2012-11-08 15:10:00,59.43,59.54,59.43,59.47,178300.0,45.1459,45.2295,45.1459,45.1763,178300.0
2012-11-08 15:20:00,59.46,59.52,59.42,59.47,118600.0,45.1687,45.2143,45.1383,45.1763,118600.0
2012-11-08 15:30:00,59.46,59.47,59.32,59.37,131000.0,45.1687,45.1763,45.0624,45.1004,131000.0
2012-11-08 15:40:00,59.37,59.43,59.17,59.2,288700.0,45.1004,45.1459,44.9484,44.9712,288700.0
2012-11-08 15:50:00,59.2,59.29,59.11,59.14,318800.0,44.9712,45.0396,44.9028,44.9256,318800.0
2012-11-09 09:30:00,58.95,59.29,58.69,59.15,170800.0,44.7813,45.0396,44.5838,44.9332,170800.0
2012-11-09 09:40:00,59.14,59.35,59.02,59.12,97700.0,44.9256,45.0852,44.8345,44.9104,97700.0
2012-11-09 09:50:00,59.12,59.14,58.81,58.86,93900.0,44.9104,44.9256,44.675,44.7129,93900.0
2012-11-09 10:00:00,58.82,59.09,58.82,59.07,173800.0,44.6825,44.8877,44.6825,44.8725,173800.0
2012-11-09 10:10:00,59.07,59.15,59.03,59.04,66100.0,44.8725,44.9332,44.8421,44.8497,66100.0
2012-11-09 10:20:00,59.05,59.09,58.84,58.84,87000.0,44.8573,44.8877,44.6977,44.6977,87000.0
2012-11-09 10:30:00,58.84,58.85,58.64,58.64,133000.0,44.6977,44.7053,44.5458,44.5458,133000.0
2012-11-09 10:40:00,58.65,58.73,58.6,58.64,112800.0,44.5534,44.6142,44.5154,44.5458,112800.0
2012-11-09 10:50:00,58.63,58.83,58.62,58.8,106800.0,44.5382,44.6901,44.5306,44.6674,106800.0
2012-11-09 11:00:00,58.8,58.86,58.73,58.75,73600.0,44.6674,44.7129,44.6142,44.6294,73600.0
2012-11-09 11:10:00,58.75,58.8,58.72,58.74,66700.0,44.6294,44.6674,44.6066,44.6218,66700.0
2012-11-09 11:20:00,58.74,58.76,58.63,58.69,64600.0,44.6218,44.637,44.5382,44.5838,64600.0
2012-11-09 11:30:00,58.69,58.8,58.66,58.74,139600.0,44.5838,44.6674,44.561,44.6218,139600.0
2012-11-09 11:40:00,58.74,58.8,58.73,58.78,60600.0,44.6218,44.6674,44.6142,44.6522,60600.0
2012-11-09 11:50:00,58.78,58.8,58.75,58.78,74300.0,44.6522,44.6674,44.6294,44.6522,74300.0
2012-11-09 12:00:00,58.78,58.81,58.7,58.74,95500.0,44.6522,44.675,44.5914,44.6218,95500.0
2012-11-09 12:10:00,58.75,58.77,58.67,58.68,92100.0,44.6294,44.6446,44.5686,44.5762,92100.0
2012-11-09 12:20:00,58.67,58.73,58.61,58.64,89300.0,44.5686,44.6142,44.523,44.5458,89300.0
2012-11-09 12:30:00,58.64,58.69,58.6,58.64,143400.0,44.5458,44.5838,44.5154,44.5458,143400.0
2012-11-09 12:40:00,58.65,58.65,58.58,58.6,104800.0,44.5534,44.5534,44.5002,44.5154,104800.0
2012-11-09 12:50:00,58.6,58.63,58.56,58.58,81100.0,44.5154,44.5382,44.485,44.5002,81100.0
2012-11-09 13:00:00,58.58,58.6,58.53,58.57,84100.0,44.5002,44.5154,44.4622,44.4926,84100.0
2012-11-09 13:10:00,58.56,58.57,58.41,58.47,150600.0,44.485,44.4926,44.3711,44.4167,150600.0
2012-11-09 13:20:00,58.47,58.49,58.27,58.27,154700.0,44.4167,44.4319,44.2647,44.2647,154700.0
2012-11-09 13:30:00,58.28,58.37,58.25,58.29,57000.0,44.2723,44.3407,44.2495,44.2799,57000.0
2012-11-09 13:40:00,58.3,58.34,58.15,58.26,202300.0,44.2875,44.3179,44.1736,44.2571,202300.0
2012-11-09 13:50:00,58.26,58.31,58.16,58.2,140500.0,44.2571,44.2951,44.1812,44.2116,140500.0
2012-11-09 14:00:00,58.19,58.19,58.11,58.13,114600.0,44.204,44.204,44.1432,44.1584,114600.0
2012-11-09 14:10:00,58.13,58.3,58.13,58.2,136300.0,44.1584,44.2875,44.1584,44.2116,136300.0
2012-11-09 14:20:00,58.18,58.38,58.18,58.37,94500.0,44.1964,44.3483,44.1964,44.3407,94500.0
2012-11-09 14:30:00,58.36,58.5,58.35,58.35,151500.0,44.3331,44.4395,44.3255,44.3255,151500.0
2012-11-09 14:40:00,58.35,58.36,58.15,58.15,240900.0,44.3255,44.3331,44.1736,44.1736,240900.0
2012-11-09 14:50:00,58.15,58.2,58.01,58.05,147800.0,44.1736,44.2116,44.0672,44.0976,147800.0
2012-11-09 15:00:00,58.05,58.1,58.0,58.01,164300.0,44.0976,44.1356,44.0596,44.0672,164300.0
2012-11-09 15:10:00,58.01,58.01,57.89,57.92,199600.0,44.0672,44.0672,43.9761,43.9989,199600.0
2012-11-09 15:20:00,57.92,58.03,57.91,58.01,110200.0,43.9989,44.0824,43.9913,44.0672,110200.0
2012-11-09 15:30:00,58.02,58.11,57.98,58.0,238700.0,44.0748,44.1432,44.0444,44.0596,238700.0
2012-11-09 15:40:00,58.01,58.13,57.97,58.09,274700.0,44.0672,44.1584,44.0368,44.128,274700.0
2012-11-09 15:50:00,58.08,58.11,57.94,58.0,253300.0,44.1204,44.1432,44.0141,44.0596,253300.0
2012-11-12 09:30:00,58.09,58.28,57.95,58.23,113200.0,44.128,44.2723,44.0217,44.2344,113200.0
2012-11-12 09:40:00,58.23,58.54,58.18,58.54,90500.0,44.2344,44.4698,44.1964,44.4698,90500.0
2012-11-12 09:50:00,58.54,58.57,58.37,58.41,98900.0,44.4698,44.4926,44.3407,44.3711,98900.0
2012-11-12 10:00:00,58.41,58.53,58.35,58.46,90200.0,44.3711,44.4622,44.3255,44.4091,90200.0
2012-11-12 10:10:00,58.45,58.53,58.36,58.46,128000.0,44.4015,44.4622,44.3331,44.4091,128000.0
2012-11-12 10:20:00,58.47,58.56,58.43,58.54,81200.0,44.4167,44.485,44.3863,44.4698,81200.0
2012-11-12 10:30:00,58.54,58.63,58.54,58.6,57000.0,44.4698,44.5382,44.4698,44.5154,57000.0
2012-11-12 10:40:00,58.6,58.62,58.47,58.47,57800.0,44.5154,44.5306,44.4167,44.4167,57800.0
2012-11-12 10:50:00,58.48,58.5,58.35,58.35,76000.0,44.4243,44.4395,44.3255,44.3255,76000.0
2012-11-12 11:00:00,58.36,58.47,58.35,58.37,66500.0,44.3331,44.4167,44.3255,44.3407,66500.0
2012-11-12 11:10:00,58.37,58.37,58.26,58.36,63200.0,44.3407,44.3407,44.2571,44.3331,63200.0
2012-11-12 11:20:00,58.36,58.45,58.31,58.44,54000.0,44.3331,44.4015,44.2951,44.3939,54000.0
2012-11-12 11:30:00,58.45,58.45,58.29,58.3,81400.0,44.4015,44.4015,44.2799,44.2875,81400.0
2012-11-12 11:40:00,58.3,58.32,58.27,58.3,48500.0,44.2875,44.3027,44.2647,44.2875,48500.0
2012-11-12 11:50:00,58.3,58.3,58.21,58.25,64800.0,44.2875,44.2875,44.2192,44.2495,64800.0
2012-11-12 12:00:00,58.26,58.35,58.26,58.35,33100.0,44.2571,44.3255,44.2571,44.3255,33100.0
2012-11-12 12:10:00,58.35,58.38,58.28,58.31,31800.0,44.3255,44.3483,44.2723,44.2951,31800.0
2012-11-12 12:20:00,58.32,58.37,58.29,58.3,40300.0,44.3027,44.3407,44.2799,44.2875,40300.0
2012-11-12 12:30:00,58.29,58.3,58.22,58.29,45700.0,44.2799,44.2875,44.2268,44.2799,45700.0
2012-11-12 12:40:00,58.29,58.34,58.28,58.32,31900.0,44.2799,44.3179,44.2723,44.3027,31900.0
2012-11-12 12:50:00,58.31,58.31,58.27,58.29,41200.0,44.2951,44.2951,44.2647,44.2799,41200.0
2012-11-12 13:00:00,58.28,58.38,58.24,58.28,92200.0,44.2723,44.3483,44.242,44.2723,92200.0
2012-11-12 13:10:00,58.29,58.43,58.27,58.42,60900.0,44.2799,44.3863,44.2647,44.3787,60900.0
2012-11-12 13:20:00,58.42,58.44,58.32,58.33,76000.0,44.3787,44.3939,44.3027,44.3103,76000.0
2012-11-12 13:30:00,58.33,58.35,58.19,58.2,131700.0,44.3103,44.3255,44.204,44.2116,131700.0
2012-11-12 13:40:00,58.2,58.22,58.1,58.18,69000.0,44.2116,44.2268,44.1356,44.1964,69000.0
2012-11-12 13:50:00,58.18,58.24,58.15,58.23,59900.0,44.1964,44.242,44.1736,44.2344,59900.0
2012-11-12 14:00:00,58.22,58.25,58.17,58.24,67200.0,44.2268,44.2495,44.1888,44.242,67200.0
2012-11-12 14:10:00,58.24,58.33,58.22,58.32,50100.0,44.242,44.3103,44.2268,44.3027,50100.0
2012-11-12 14:20:00,58.33,58.4,58.26,58.3,70900.0,44.3103,44.3635,44.2571,44.2875,70900.0
2012-11-12 14:30:00,58.3,58.31,58.21,58.23,49100.0,44.2875,44.2951,44.2192,44.2344,49100.0
2012-11-12 14:40:00,58.24,58.28,58.24,58.25,58700.0,44.242,44.2723,44.242,44.2495,58700.0
2012-11-12 14:50:00,58.26,58.26,58.22,58.23,68300.0,44.2571,44.2571,44.2268,44.2344,68300.0
2012-11-12 15:00:00,58.23,58.25,58.2,58.24,75300.0,44.2344,44.2495,44.2116,44.242,75300.0
2012-11-12 15:10:00,58.25,58.26,58.13,58.15,127100.0,44.2495,44.2571,44.1584,44.1736,127100.0
2012-11-12 15:20:00,58.15,58.21,58.11,58.2,87000.0,44.1736,44.2192,44.1432,44.2116,87000.0
2012-11-12 15:30:00,58.2,58.26,58.18,58.24,80200.0,44.2116,44.2571,44.1964,44.242,80200.0
2012-11-12 15:40:00,58.25,58.25,58.16,58.16,80100.0,44.2495,44.2495,44.1812,44.1812,80100.0
2012-11-12 15:50:00,58.17,58.2,58.03,58.07,371200.0,44.1888,44.2116,44.0824,44.1128,371200.0
2012-11-13 09:30:00,57.76,58.04,57.76,58.03,99300.0,43.8773,44.09,43.8773,44.0824,99300.0
2012-11-13 09:40:00,58.02,58.55,58.02,58.47,158100.0,44.0748,44.4774,44.0748,44.4167,158100.0
2012-11-13 09:50:00,58.48,58.59,58.39,58.45,57900.0,44.4243,44.5078,44.3559,44.4015,57900.0
2012-11-13 10:00:00,58.48,58.53,58.35,58.47,55900.0,44.4243,44.4622,44.3255,44.4167,55900.0
2012-11-13 10:10:00,58.47,58.56,58.41,58.43,112800.0,44.4167,44.485,44.3711,44.3863,112800.0
2012-11-13 10:20:00,58.44,58.54,58.36,58.45,74900.0,44.3939,44.4698,44.3331,44.4015,74900.0
2012-11-13 10:30:00,58.46,58.49,58.35,58.36,47600.0,44.4091,44.4319,44.3255,44.3331,47600.0
2012-11-13 10:40:00,58.37,58.4,58.27,58.36,49000.0,44.3407,44.3635,44.2647,44.3331,49000.0
2012-11-13 10:50:00,58.36,58.57,58.34,58.57,145600.0,44.3331,44.4926,44.3179,44.4926,145600.0
2012-11-13 11:00:00,58.57,58.82,58.56,58.82,101400.0,44.4926,44.6825,44.485,44.6825,101400.0
2012-11-13 11:10:00,58.82,58.95,58.8,58.91,123600.0,44.6825,44.7813,44.6674,44.7509,123600.0
2012-11-13 11:20:00,58.92,59.02,58.92,58.99,82600.0,44.7585,44.8345,44.7585,44.8117,82600.0
2012-11-13 11:30:00,58.99,59.01,58.89,58.9,73200.0,44.8117,44.8269,44.7357,44.7433,73200.0
2012-11-13 11:40:00,58.9,59.0,58.89,58.95,71500.0,44.7433,44.8193,44.7357,44.7813,71500.0
2012-11-13 11:50:00,58.95,59.0,58.89,58.92,43300.0,44.7813,44.8193,44.7357,44.7585,43300.0
2012-11-13 12:00:00,58.91,58.91,58.84,58.84,41700.0,44.7509,44.7509,44.6977,44.6977,41700.0
2012-11-13 12:10:00,58.84,58.9,58.75,58.75,49500.0,44.6977,44.7433,44.6294,44.6294,49500.0
2012-11-13 12:20:00,58.75,58.83,58.67,58.71,92600.0,44.6294,44.6901,44.5686,44.599,92600.0
2012-11-13 12:30:00,58.71,58.73,58.65,58.72,29100.0,44.599,44.6142,44.5534,44.6066,29100.0
2012-11-13 12:40:00,58.72,58.79,58.66,58.75,23400.0,44.6066,44.6598,44.561,44.6294,23400.0
2012-11-13 12:50:00,58.76,58.86,58.76,58.83,28500.0,44.637,44.7129,44.637,44.6901,28500.0
2012-11-13 13:00:00,58.82,58.9,58.74,58.85,36800.0,44.6825,44.7433,44.6218,44.7053,36800.0
2012-11-13 13:10:00,58.85,59.02,58.85,59.0,35200.0,44.7053,44.8345,44.7053,44.8193,35200.0
2012-11-13 13:20:00,59.0,59.02,58.93,58.96,48100.0,44.8193,44.8345,44.7661,44.7889,48100.0
2012-11-13 13:30:00,58.95,59.02,58.89,58.91,44900.0,44.7813,44.8345,44.7357,44.7509,44900.0
2012-11-13 13:40:00,58.91,59.01,58.91,58.99,29400.0,44.7509,44.8269,44.7509,44.8117,29400.0
2012-11-13 13:50:00,58.99,59.07,58.98,59.02,41300.0,44.8117,44.8725,44.8041,44.8345,41300.0
2012-11-13 14:00:00,59.01,59.09,58.98,59.06,51300.0,44.8269,44.8877,44.8041,44.8649,51300.0
2012-11-13 14:10:00,59.05,59.07,58.96,59.01,48200.0,44.8573,44.8725,44.7889,44.8269,48200.0
2012-11-13 14:20:00,59.01,59.02,58.9,58.96,42800.0,44.8269,44.8345,44.7433,44.7889,42800.0
2012-11-13 14:30:00,58.97,58.97,58.8,58.84,41500.0,44.7965,44.7965,44.6674,44.6977,41500.0
2012-11-13 14:40:00,58.85,58.87,58.75,58.85,47700.0,44.7053,44.7205,44.6294,44.7053,47700.0
2012-11-13 14:50:00,58.86,58.92,58.83,58.89,49300.0,44.7129,44.7585,44.6901,44.7357,49300.0
2012-11-13 15:00:00,58.88,58.92,58.78,58.78,49600.0,44.7281,44.7585,44.6522,44.6522,49600.0
2012-11-13 15:10:00,58.78,58.8,58.68,58.7,58200.0,44.6522,44.6674,44.5762,44.5914,58200.0
2012-11-13 15:20:00,58.7,58.74,58.61,58.63,88400.0,44.5914,44.6218,44.523,44.5382,88400.0
2012-11-13 15:30:00,58.64,58.73,58.63,58.72,111500.0,44.5458,44.6142,44.5382,44.6066,111500.0
2012-11-13 15:40:00,58.73,58.73,58.58,58.65,119100.0,44.6142,44.6142,44.5002,44.5534,119100.0
2012-11-13 15:50:00,58.65,58.65,58.5,58.51,182300.0,44.5534,44.5534,44.4395,44.4471,182300.0
2012-11-14 09:30:00,58.56,58.81,58.56,58.7,80800.0,44.485,44.675,44.485,44.5914,80800.0
2012-11-14 09:40:00,58.7,58.78,58.61,58.73,77100.0,44.5914,44.6522,44.523,44.6142,77100.0
2012-11-14 09:50:00,58.73,58.78,58.61,58.61,77600.0,44.6142,44.6522,44.523,44.523,77600.0
2012-11-14 10:00:00,58.6,58.64,58.54,58.56,34400.0,44.5154,44.5458,44.4698,44.485,34400.0
2012-11-14 10:10:00,58.57,58.64,58.33,58.49,65300.0,44.4926,44.5458,44.3103,44.4319,65300.0
2012-11-14 10:20:00,58.49,58.5,58.24,58.24,57600.0,44.4319,44.4395,44.242,44.242,57600.0
2012-11-14 10:30:00,58.23,58.33,58.2,58.22,50400.0,44.2344,44.3103,44.2116,44.2268,50400.0
2012-11-14 10:40:00,58.2,58.26,58.07,58.26,63300.0,44.2116,44.2571,44.1128,44.2571,63300.0
2012-11-14 10:50:00,58.26,58.27,58.13,58.2,66300.0,44.2571,44.2647,44.1584,44.2116,66300.0
2012-11-14 11:00:00,58.2,58.22,58.06,58.06,104700.0,44.2116,44.2268,44.1052,44.1052,104700.0
2012-11-14 11:10:00,58.05,58.12,58.03,58.1,96300.0,44.0976,44.1508,44.0824,44.1356,96300.0
2012-11-14 11:20:00,58.08,58.16,58.05,58.16,65900.0,44.1204,44.1812,44.0976,44.1812,65900.0
2012-11-14 11:30:00,58.16,58.18,58.04,58.05,57500.0,44.1812,44.1964,44.09,44.0976,57500.0
2012-11-14 11:40:00,58.08,58.2,58.07,58.15,75100.0,44.1204,44.2116,44.1128,44.1736,75100.0
2012-11-14 11:50:00,58.16,58.29,58.16,58.29,81700.0,44.1812,44.2799,44.1812,44.2799,81700.0
2012-11-14 12:00:00,58.3,58.35,58.18,58.19,74100.0,44.2875,44.3255,44.1964,44.204,74100.0
2012-11-14 12:10:00,58.19,58.19,58.02,58.14,35800.0,44.204,44.204,44.0748,44.166,35800.0
2012-11-14 12:20:00,58.15,58.32,58.14,58.28,52000.0,44.1736,44.3027,44.166,44.2723,52000.0
2012-11-14 12:30:00,58.28,58.3,58.11,58.14,33600.0,44.2723,44.2875,44.1432,44.166,33600.0
2012-11-14 12:40:00,58.12,58.19,58.09,58.11,31600.0,44.1508,44.204,44.128,44.1432,31600.0
2012-11-14 12:50:00,58.1,58.13,58.06,58.08,27800.0,44.1356,44.1584,44.1052,44.1204,27800.0
2012-11-14 13:00:00,58.1,58.16,58.05,58.1,52500.0,44.1356,44.1812,44.0976,44.1356,52500.0
2012-11-14 13:10:00,58.08,58.2,58.08,58.17,31000.0,44.1204,44.2116,44.1204,44.1888,31000.0
2012-11-14 13:20:00,58.18,58.18,58.1,58.1,37100.0,44.1964,44.1964,44.1356,44.1356,37100.0
2012-11-14 13:30:00,58.1,58.25,58.09,58.18,64200.0,44.1356,44.2495,44.128,44.1964,64200.0
2012-11-14 13:40:00,58.18,58.21,58.11,58.17,30000.0,44.1964,44.2192,44.1432,44.1888,30000.0
2012-11-14 13:50:00,58.16,58.19,58.12,58.14,28100.0,44.1812,44.204,44.1508,44.166,28100.0
2012-11-14 14:00:00,58.14,58.23,58.02,58.03,559400.0,44.166,44.2344,44.0748,44.0824,559400.0
2012-11-14 14:10:00,58.05,58.06,57.93,57.99,86100.0,44.0976,44.1052,44.0065,44.052,86100.0
2012-11-14 14:20:00,57.98,58.16,57.98,58.12,39900.0,44.0444,44.1812,44.0444,44.1508,39900.0
2012-11-14 14:30:00,58.11,58.11,57.96,57.98,40900.0,44.1432,44.1432,44.0292,44.0444,40900.0
2012-11-14 14:40:00,57.98,57.98,57.86,57.87,64800.0,44.0444,44.0444,43.9533,43.9609,64800.0
2012-11-14 14:50:00,57.87,57.93,57.8,57.81,49100.0,43.9609,44.0065,43.9077,43.9153,49100.0
2012-11-14 15:00:00,57.8,57.84,57.57,57.58,97500.0,43.9077,43.9381,43.733,43.7406,97500.0
2012-11-14 15:10:00,57.58,57.6,57.5,57.5,176500.0,43.7406,43.7558,43.6798,43.6798,176500.0
2012-11-14 15:20:00,57.5,57.57,57.44,57.53,152200.0,43.6798,43.733,43.6342,43.7026,152200.0
2012-11-14 15:30:00,57.54,57.59,57.5,57.54,114400.0,43.7102,43.7482,43.6798,43.7102,114400.0
2012-11-14 15:40:00,57.54,57.54,57.38,57.43,135600.0,43.7102,43.7102,43.5887,43.6266,135600.0
2012-11-14 15:50:00,57.42,57.54,57.28,57.51,270600.0,43.619,43.7102,43.5127,43.6874,270600.0
2012-11-15 09:30:00,57.46,57.68,57.29,57.58,121800.0,43.6494,43.8165,43.5203,43.7406,121800.0
2012-11-15 09:40:00,57.58,57.63,57.33,57.33,78000.0,43.7406,43.7786,43.5507,43.5507,78000.0
2012-11-15 09:50:00,57.33,57.42,57.12,57.24,104300.0,43.5507,43.619,43.3911,43.4823,104300.0
2012-11-15 10:00:00,57.25,57.38,57.08,57.33,146200.0,43.4899,43.5887,43.3608,43.5507,146200.0
2012-11-15 10:10:00,57.34,57.39,57.32,57.32,74300.0,43.5583,43.5962,43.5431,43.5431,74300.0
2012-11-15 10:20:00,57.33,57.37,57.21,57.25,35300.0,43.5507,43.5811,43.4595,43.4899,35300.0
2012-11-15 10:30:00,57.24,57.37,57.24,57.33,35000.0,43.4823,43.5811,43.4823,43.5507,35000.0
2012-11-15 10:40:00,57.35,57.35,57.24,57.26,97700.0,43.5659,43.5659,43.4823,43.4975,97700.0
2012-11-15 10:50:00,57.26,57.3,57.2,57.23,57000.0,43.4975,43.5279,43.4519,43.4747,57000.0
2012-11-15 11:00:00,57.22,57.25,57.12,57.16,64300.0,43.4671,43.4899,43.3911,43.4215,64300.0
2012-11-15 11:10:00,57.13,57.25,57.04,57.05,133100.0,43.3987,43.4899,43.3304,43.338,133100.0
2012-11-15 11:20:00,57.07,57.22,57.04,57.12,119400.0,43.3532,43.4671,43.3304,43.3911,119400.0
2012-11-15 11:30:00,57.13,57.15,57.05,57.12,137400.0,43.3987,43.4139,43.338,43.3911,137400.0
2012-11-15 11:40:00,57.12,57.13,56.91,56.98,136900.0,43.3911,43.3987,43.2316,43.2848,136900.0
2012-11-15 11:50:00,56.98,57.0,56.85,56.94,91900.0,43.2848,43.3,43.186,43.2544,91900.0
2012-11-15 12:00:00,56.93,56.94,56.88,56.89,96500.0,43.2468,43.2544,43.2088,43.2164,96500.0
2012-11-15 12:10:00,56.89,56.91,56.73,56.85,59800.0,43.2164,43.2316,43.0949,43.186,59800.0
2012-11-15 12:20:00,56.85,56.89,56.8,56.81,47900.0,43.186,43.2164,43.1481,43.1557,47900.0
2012-11-15 12:30:00,56.81,56.98,56.8,56.98,34600.0,43.1557,43.2848,43.1481,43.2848,34600.0
2012-11-15 12:40:00,56.97,56.97,56.81,56.86,51100.0,43.2772,43.2772,43.1557,43.1936,51100.0
2012-11-15 12:50:00,56.85,56.86,56.81,56.85,46500.0,43.186,43.1936,43.1557,43.186,46500.0
2012-11-15 13:00:00,56.86,56.91,56.82,56.9,65500.0,43.1936,43.2316,43.1632,43.224,65500.0
2012-11-15 13:10:00,56.9,56.92,56.85,56.85,45900.0,43.224,43.2392,43.186,43.186,45900.0
2012-11-15 13:20:00,56.86,57.02,56.85,56.96,79000.0,43.1936,43.3152,43.186,43.2696,79000.0
2012-11-15 13:30:00,56.96,57.02,56.88,56.9,87400.0,43.2696,43.3152,43.2088,43.224,87400.0
2012-11-15 13:40:00,56.9,56.95,56.87,56.91,53900.0,43.224,43.262,43.2012,43.2316,53900.0
2012-11-15 13:50:00,56.91,57.01,56.89,56.93,68600.0,43.2316,43.3076,43.2164,43.2468,68600.0
2012-11-15 14:00:00,56.92,56.94,56.82,56.83,77300.0,43.2392,43.2544,43.1632,43.1708,77300.0
2012-11-15 14:10:00,56.82,56.9,56.78,56.86,66400.0,43.1632,43.224,43.1329,43.1936,66400.0
2012-11-15 14:20:00,56.86,56.97,56.81,56.96,119700.0,43.1936,43.2772,43.1557,43.2696,119700.0
2012-11-15 14:30:00,56.97,56.97,56.81,56.88,61200.0,43.2772,43.2772,43.1557,43.2088,61200.0
2012-11-15 14:40:00,56.88,56.95,56.88,56.9,40700.0,43.2088,43.262,43.2088,43.224,40700.0
2012-11-15 14:50:00,56.9,56.95,56.83,56.93,103100.0,43.224,43.262,43.1708,43.2468,103100.0
2012-11-15 15:00:00,56.92,56.92,56.79,56.86,80300.0,43.2392,43.2392,43.1405,43.1936,80300.0
2012-11-15 15:10:00,56.86,56.91,56.83,56.9,108600.0,43.1936,43.2316,43.1708,43.224,108600.0
2012-11-15 15:20:00,56.89,56.92,56.86,56.87,69300.0,43.2164,43.2392,43.1936,43.2012,69300.0
2012-11-15 15:30:00,56.88,56.9,56.81,56.9,135100.0,43.2088,43.224,43.1557,43.224,135100.0
2012-11-15 15:40:00,56.9,57.13,56.9,57.04,118000.0,43.224,43.3987,43.224,43.3304,118000.0
2012-11-15 15:50:00,57.04,57.09,56.98,57.01,169200.0,43.3304,43.3684,43.2848,43.3076,169200.0
2012-11-16 09:30:00,57.01,57.11,56.93,56.96,250000.0,43.3076,43.3835,43.2468,43.2696,250000.0
2012-11-16 09:40:00,56.99,57.0,56.85,56.92,52300.0,43.2924,43.3,43.186,43.2392,52300.0
2012-11-16 09:50:00,56.92,56.92,56.67,56.69,56000.0,43.2392,43.2392,43.0493,43.0645,56000.0
2012-11-16 10:00:00,56.69,56.72,56.47,56.47,100400.0,43.0645,43.0873,42.8974,42.8974,100400.0
2012-11-16 10:10:00,56.49,56.63,56.35,56.58,68000.0,42.9126,43.0189,42.8062,42.9809,68000.0
2012-11-16 10:20:00,56.57,56.65,56.5,56.54,85900.0,42.9733,43.0341,42.9202,42.9505,85900.0
2012-11-16 10:30:00,56.54,56.71,56.5,56.7,56700.0,42.9505,43.0797,42.9202,43.0721,56700.0
2012-11-16 10:40:00,56.7,56.75,56.63,56.69,88000.0,43.0721,43.1101,43.0189,43.0645,88000.0
2012-11-16 10:50:00,56.69,56.7,56.54,56.55,71600.0,43.0645,43.0721,42.9505,42.9581,71600.0
2012-11-16 11:00:00,56.54,56.67,56.53,56.55,45700.0,42.9505,43.0493,42.943,42.9581,45700.0
2012-11-16 11:10:00,56.55,56.6,56.55,56.55,58800.0,42.9581,42.9961,42.9581,42.9581,58800.0
2012-11-16 11:20:00,56.57,56.65,56.34,56.36,108300.0,42.9733,43.0341,42.7986,42.8138,108300.0
2012-11-16 11:30:00,56.36,56.37,56.24,56.25,77900.0,42.8138,42.8214,42.7227,42.7302,77900.0
2012-11-16 11:40:00,56.25,56.53,56.24,56.43,158600.0,42.7302,42.943,42.7227,42.867,158600.0
2012-11-16 11:50:00,56.42,56.55,56.41,56.53,122100.0,42.8594,42.9581,42.8518,42.943,122100.0
2012-11-16 12:00:00,56.54,56.66,56.46,56.56,70200.0,42.9505,43.0417,42.8898,42.9657,70200.0
2012-11-16 12:10:00,56.55,56.61,56.51,56.56,46400.0,42.9581,43.0037,42.9278,42.9657,46400.0
2012-11-16 12:20:00,56.56,56.6,56.45,56.58,490100.0,42.9657,42.9961,42.8822,42.9809,490100.0
2012-11-16 12:30:00,56.58,56.7,56.53,56.65,141700.0,42.9809,43.0721,42.943,43.0341,141700.0
2012-11-16 12:40:00,56.65,56.72,56.62,56.69,65400.0,43.0341,43.0873,43.0113,43.0645,65400.0
2012-11-16 12:50:00,56.69,56.69,56.61,56.65,49300.0,43.0645,43.0645,43.0037,43.0341,49300.0
2012-11-16 13:00:00,56.65,56.67,56.57,56.62,55700.0,43.0341,43.0493,42.9733,43.0113,55700.0
2012-11-16 13:10:00,56.62,56.66,56.5,56.5,94500.0,43.0113,43.0417,42.9202,42.9202,94500.0
2012-11-16 13:20:00,56.5,56.63,56.5,56.62,27200.0,42.9202,43.0189,42.9202,43.0113,27200.0
2012-11-16 13:30:00,56.63,56.64,56.51,56.54,26800.0,43.0189,43.0265,42.9278,42.9505,26800.0
2012-11-16 13:40:00,56.54,56.61,56.5,56.57,57800.0,42.9505,43.0037,42.9202,42.9733,57800.0
2012-11-16 13:50:00,56.58,56.62,56.54,56.55,42600.0,42.9809,43.0113,42.9505,42.9581,42600.0
2012-11-16 14:00:00,56.55,56.58,56.5,56.51,55500.0,42.9581,42.9809,42.9202,42.9278,55500.0
2012-11-16 14:10:00,56.51,56.52,56.38,56.4,45200.0,42.9278,42.9354,42.829,42.8442,45200.0
2012-11-16 14:20:00,56.41,56.41,56.17,56.22,61400.0,42.8518,42.8518,42.6695,42.7075,61400.0
2012-11-16 14:30:00,56.22,56.23,56.05,56.13,90800.0,42.7075,42.7151,42.5783,42.6391,90800.0
2012-11-16 14:40:00,56.13,56.29,56.12,56.23,98400.0,42.6391,42.7606,42.6315,42.7151,98400.0
2012-11-16 14:50:00,56.22,56.28,56.2,56.25,85300.0,42.7075,42.753,42.6923,42.7302,85300.0
2012-11-16 15:00:00,56.24,56.26,56.19,56.23,65400.0,42.7227,42.7378,42.6847,42.7151,65400.0
2012-11-16 15:10:00,56.23,56.26,56.17,56.25,94700.0,42.7151,42.7378,42.6695,42.7302,94700.0
2012-11-16 15:20:00,56.24,56.3,56.2,56.27,94600.0,42.7227,42.7682,42.6923,42.7454,94600.0
2012-11-16 15:30:00,56.27,56.38,56.27,56.36,92500.0,42.7454,42.829,42.7454,42.8138,92500.0
2012-11-16 15:40:00,56.37,56.47,56.25,56.26,149500.0,42.8214,42.8974,42.7302,42.7378,149500.0
2012-11-16 15:50:00,56.26,56.37,56.25,56.35,233000.0,42.7378,42.8214,42.7302,42.8062,233000.0
2012-11-19 09:30:00,56.81,57.19,56.66,57.18,99800.0,43.1557,43.4443,43.0417,43.4367,99800.0
2012-11-19 09:40:00,57.23,57.23,56.91,57.0,115400.0,43.4747,43.4747,43.2316,43.3,115400.0
2012-11-19 09:50:00,57.0,57.12,56.95,57.04,100300.0,43.3,43.3911,43.262,43.3304,100300.0
2012-11-19 10:00:00,57.05,57.19,57.02,57.14,136000.0,43.338,43.4443,43.3152,43.4063,136000.0
2012-11-19 10:10:00,57.13,57.16,56.99,57.14,57700.0,43.3987,43.4215,43.2924,43.4063,57700.0
2012-11-19 10:20:00,57.14,57.27,57.14,57.2,51100.0,43.4063,43.5051,43.4063,43.4519,51100.0
2012-11-19 10:30:00,57.19,57.24,57.15,57.15,48400.0,43.4443,43.4823,43.4139,43.4139,48400.0
2012-11-19 10:40:00,57.15,57.2,57.05,57.14,43200.0,43.4139,43.4519,43.338,43.4063,43200.0
2012-11-19 10:50:00,57.13,57.14,57.05,57.07,48900.0,43.3987,43.4063,43.338,43.3532,48900.0
2012-11-19 11:00:00,57.08,57.15,57.05,57.09,48800.0,43.3608,43.4139,43.338,43.3684,48800.0
2012-11-19 11:10:00,57.09,57.14,57.06,57.08,67600.0,43.3684,43.4063,43.3456,43.3608,67600.0
2012-11-19 11:20:00,57.08,57.18,57.04,57.13,66700.0,43.3608,43.4367,43.3304,43.3987,66700.0
2012-11-19 11:30:00,57.14,57.15,57.05,57.05,40300.0,43.4063,43.4139,43.338,43.338,40300.0
2012-11-19 11:40:00,57.05,57.07,57.01,57.07,31400.0,43.338,43.3532,43.3076,43.3532,31400.0
2012-11-19 11:50:00,57.07,57.1,57.03,57.08,26600.0,43.3532,43.376,43.3228,43.3608,26600.0
2012-11-19 12:00:00,57.08,57.15,57.06,57.13,46000.0,43.3608,43.4139,43.3456,43.3987,46000.0
2012-11-19 12:10:00,57.14,57.21,57.11,57.19,44000.0,43.4063,43.4595,43.3835,43.4443,44000.0
2012-11-19 12:20:00,57.19,57.31,57.18,57.3,30300.0,43.4443,43.5355,43.4367,43.5279,30300.0
2012-11-19 12:30:00,57.29,57.34,57.27,57.28,34300.0,43.5203,43.5583,43.5051,43.5127,34300.0
2012-11-19 12:40:00,57.28,57.34,57.23,57.28,25800.0,43.5127,43.5583,43.4747,43.5127,25800.0
2012-11-19 12:50:00,57.27,57.3,57.23,57.25,33000.0,43.5051,43.5279,43.4747,43.4899,33000.0
2012-11-19 13:00:00,57.25,57.3,57.22,57.27,45000.0,43.4899,43.5279,43.4671,43.5051,45000.0
2012-11-19 13:10:00,57.28,57.32,57.27,57.29,45000.0,43.5127,43.5431,43.5051,43.5203,45000.0
2012-11-19 13:20:00,57.29,57.35,57.25,57.35,67700.0,43.5203,43.5659,43.4899,43.5659,67700.0
2012-11-19 13:30:00,57.35,57.43,57.33,57.4,62500.0,43.5659,43.6266,43.5507,43.6038,62500.0
2012-11-19 13:40:00,57.39,57.44,57.38,57.42,39900.0,43.5962,43.6342,43.5887,43.619,39900.0
2012-11-19 13:50:00,57.43,57.53,57.42,57.5,69200.0,43.6266,43.7026,43.619,43.6798,69200.0
2012-11-19 14:00:00,57.49,57.6,57.49,57.59,80300.0,43.6722,43.7558,43.6722,43.7482,80300.0
2012-11-19 14:10:00,57.59,57.69,57.58,57.68,60100.0,43.7482,43.8241,43.7406,43.8165,60100.0
2012-11-19 14:20:00,57.68,57.75,57.67,57.74,51700.0,43.8165,43.8697,43.809,43.8621,51700.0
2012-11-19 14:30:00,57.74,57.79,57.7,57.73,60300.0,43.8621,43.9001,43.8317,43.8545,60300.0
2012-11-19 14:40:00,57.73,57.8,57.68,57.79,42200.0,43.8545,43.9077,43.8165,43.9001,42200.0
2012-11-19 14:50:00,57.78,57.82,57.72,57.8,79600.0,43.8925,43.9229,43.8469,43.9077,79600.0
2012-11-19 15:00:00,57.79,57.8,57.76,57.78,76300.0,43.9001,43.9077,43.8773,43.8925,76300.0
2012-11-19 15:10:00,57.79,57.87,57.78,57.81,93600.0,43.9001,43.9609,43.8925,43.9153,93600.0
2012-11-19 15:20:00,57.81,57.97,57.81,57.96,118800.0,43.9153,44.0368,43.9153,44.0292,118800.0
2012-11-19 15:30:00,57.95,57.98,57.88,57.88,117400.0,44.0217,44.0444,43.9685,43.9685,117400.0
2012-11-19 15:40:00,57.88,57.93,57.85,57.92,93300.0,43.9685,44.0065,43.9457,43.9989,93300.0
2012-11-19 15:50:00,57.93,58.03,57.91,58.03,188300.0,44.0065,44.0824,43.9913,44.0824,188300.0
2012-11-20 09:30:00,57.91,57.91,57.57,57.57,94900.0,43.9913,43.9913,43.733,43.733,94900.0
2012-11-20 09:40:00,57.54,57.57,57.47,57.53,88200.0,43.7102,43.733,43.657,43.7026,88200.0
2012-11-20 09:50:00,57.54,57.63,57.43,57.59,86800.0,43.7102,43.7786,43.6266,43.7482,86800.0
2012-11-20 10:00:00,57.59,57.64,57.34,57.42,79300.0,43.7482,43.7862,43.5583,43.619,79300.0
2012-11-20 10:10:00,57.42,57.54,57.41,57.46,68300.0,43.619,43.7102,43.6114,43.6494,68300.0
2012-11-20 10:20:00,57.46,57.47,57.31,57.36,89300.0,43.6494,43.657,43.5355,43.5735,89300.0
2012-11-20 10:30:00,57.36,57.49,57.33,57.48,76900.0,43.5735,43.6722,43.5507,43.6646,76900.0
2012-11-20 10:40:00,57.49,57.54,57.46,57.47,46500.0,43.6722,43.7102,43.6494,43.657,46500.0
2012-11-20 10:50:00,57.47,57.49,57.3,57.3,76700.0,43.657,43.6722,43.5279,43.5279,76700.0
2012-11-20 11:00:00,57.31,57.31,57.14,57.19,83800.0,43.5355,43.5355,43.4063,43.4443,83800.0
2012-11-20 11:10:00,57.2,57.34,57.2,57.34,49000.0,43.4519,43.5583,43.4519,43.5583,49000.0
2012-11-20 11:20:00,57.34,57.45,57.32,57.43,36300.0,43.5583,43.6418,43.5431,43.6266,36300.0
2012-11-20 11:30:00,57.44,57.46,57.39,57.39,51400.0,43.6342,43.6494,43.5962,43.5962,51400.0
2012-11-20 11:40:00,57.39,57.45,57.34,57.36,83800.0,43.5962,43.6418,43.5583,43.5735,83800.0
2012-11-20 11:50:00,57.37,57.51,57.34,57.39,59100.0,43.5811,43.6874,43.5583,43.5962,59100.0
2012-11-20 12:00:00,57.39,57.4,57.29,57.31,64400.0,43.5962,43.6038,43.5203,43.5355,64400.0
2012-11-20 12:10:00,57.31,57.33,57.23,57.23,54200.0,43.5355,43.5507,43.4747,43.4747,54200.0
2012-11-20 12:20:00,57.23,57.27,57.13,57.18,74000.0,43.4747,43.5051,43.3987,43.4367,74000.0
2012-11-20 12:30:00,57.19,57.22,57.12,57.14,62600.0,43.4443,43.4671,43.3911,43.4063,62600.0
2012-11-20 12:40:00,57.13,57.18,57.11,57.14,70000.0,43.3987,43.4367,43.3835,43.4063,70000.0
2012-11-20 12:50:00,57.15,57.17,57.03,57.04,74700.0,43.4139,43.4291,43.3228,43.3304,74700.0
2012-11-20 13:00:00,57.04,57.05,56.8,56.8,99000.0,43.3304,43.338,43.1481,43.1481,99000.0
2012-11-20 13:10:00,56.79,56.79,56.61,56.71,123300.0,43.1405,43.1405,43.0037,43.0797,123300.0
2012-11-20 13:20:00,56.71,56.78,56.52,56.54,139300.0,43.0797,43.1329,42.9354,42.9505,139300.0
2012-11-20 13:30:00,56.55,56.65,56.53,56.63,72700.0,42.9581,43.0341,42.943,43.0189,72700.0
2012-11-20 13:40:00,56.62,56.62,56.49,56.57,73700.0,43.0113,43.0113,42.9126,42.9733,73700.0
2012-11-20 13:50:00,56.56,56.61,56.51,56.56,52700.0,42.9657,43.0037,42.9278,42.9657,52700.0
2012-11-20 14:00:00,56.56,56.61,56.52,56.54,61800.0,42.9657,43.0037,42.9354,42.9505,61800.0
2012-11-20 14:10:00,56.54,56.74,56.54,56.67,59000.0,42.9505,43.1025,42.9505,43.0493,59000.0
2012-11-20 14:20:00,56.67,56.81,56.64,56.79,46700.0,43.0493,43.1557,43.0265,43.1405,46700.0
2012-11-20 14:30:00,56.78,56.8,56.68,56.73,62200.0,43.1329,43.1481,43.0569,43.0949,62200.0
2012-11-20 14:40:00,56.72,56.8,56.68,56.75,57900.0,43.0873,43.1481,43.0569,43.1101,57900.0
2012-11-20 14:50:00,56.75,56.81,56.73,56.8,49200.0,43.1101,43.1557,43.0949,43.1481,49200.0
2012-11-20 15:00:00,56.81,56.88,56.78,56.86,83200.0,43.1557,43.2088,43.1329,43.1936,83200.0
2012-11-20 15:10:00,56.87,56.88,56.79,56.82,48900.0,43.2012,43.2088,43.1405,43.1632,48900.0
2012-11-20 15:20:00,56.83,56.84,56.75,56.8,108400.0,43.1708,43.1784,43.1101,43.1481,108400.0
2012-11-20 15:30:00,56.8,56.85,56.76,56.79,109600.0,43.1481,43.186,43.1177,43.1405,109600.0
2012-11-20 15:40:00,56.79,56.82,56.75,56.78,135300.0,43.1405,43.1632,43.1101,43.1329,135300.0
2012-11-20 15:50:00,56.78,56.91,56.76,56.91,242000.0,43.1329,43.2316,43.1177,43.2316,242000.0
2012-11-21 09:30:00,57.12,57.23,56.92,57.1,138100.0,43.3911,43.4747,43.2392,43.376,138100.0
2012-11-21 09:40:00,57.1,57.33,57.06,57.27,100500.0,43.376,43.5507,43.3456,43.5051,100500.0
2012-11-21 09:50:00,57.26,57.26,57.05,57.2,62800.0,43.4975,43.4975,43.338,43.4519,62800.0
2012-11-21 10:00:00,57.18,57.29,56.92,56.94,86000.0,43.4367,43.5203,43.2392,43.2544,86000.0
2012-11-21 10:10:00,56.92,56.95,56.85,56.89,54500.0,43.2392,43.262,43.186,43.2164,54500.0
2012-11-21 10:20:00,56.88,56.91,56.76,56.83,53000.0,43.2088,43.2316,43.1177,43.1708,53000.0
2012-11-21 10:30:00,56.84,56.89,56.8,56.89,47400.0,43.1784,43.2164,43.1481,43.2164,47400.0
2012-11-21 10:40:00,56.89,56.89,56.82,56.84,28200.0,43.2164,43.2164,43.1632,43.1784,28200.0
2012-11-21 10:50:00,56.85,56.9,56.82,56.88,36500.0,43.186,43.224,43.1632,43.2088,36500.0
2012-11-21 11:00:00,56.89,56.97,56.83,56.95,60100.0,43.2164,43.2772,43.1708,43.262,60100.0
2012-11-21 11:10:00,56.96,57.0,56.9,56.96,60400.0,43.2696,43.3,43.224,43.2696,60400.0
2012-11-21 11:20:00,56.96,57.01,56.95,57.0,43000.0,43.2696,43.3076,43.262,43.3,43000.0
2012-11-21 11:30:00,56.99,57.0,56.93,56.94,37000.0,43.2924,43.3,43.2468,43.2544,37000.0
2012-11-21 11:40:00,56.95,56.95,56.89,56.89,23400.0,43.262,43.262,43.2164,43.2164,23400.0
2012-11-21 11:50:00,56.91,56.92,56.87,56.89,28200.0,43.2316,43.2392,43.2012,43.2164,28200.0
2012-11-21 12:00:00,56.9,56.93,56.88,56.88,24400.0,43.224,43.2468,43.2088,43.2088,24400.0
2012-11-21 12:10:00,56.88,56.95,56.87,56.92,29800.0,43.2088,43.262,43.2012,43.2392,29800.0
2012-11-21 12:20:00,56.93,56.99,56.91,56.96,26000.0,43.2468,43.2924,43.2316,43.2696,26000.0
2012-11-21 12:30:00,56.97,57.04,56.95,57.01,34200.0,43.2772,43.3304,43.262,43.3076,34200.0
2012-11-21 12:40:00,57.0,57.06,56.98,57.05,31200.0,43.3,43.3456,43.2848,43.338,31200.0
2012-11-21 12:50:00,57.05,57.07,57.03,57.06,27400.0,43.338,43.3532,43.3228,43.3456,27400.0
2012-11-21 13:00:00,57.07,57.11,57.04,57.07,56900.0,43.3532,43.3835,43.3304,43.3532,56900.0
2012-11-21 13:10:00,57.07,57.13,57.07,57.13,28100.0,43.3532,43.3987,43.3532,43.3987,28100.0
2012-11-21 13:20:00,57.12,57.17,57.12,57.15,27300.0,43.3911,43.4291,43.3911,43.4139,27300.0
2012-11-21 13:30:00,57.15,57.2,57.15,57.18,29400.0,43.4139,43.4519,43.4139,43.4367,29400.0
2012-11-21 13:40:00,57.18,57.19,57.14,57.14,25100.0,43.4367,43.4443,43.4063,43.4063,25100.0
2012-11-21 13:50:00,57.14,57.19,57.13,57.16,23300.0,43.4063,43.4443,43.3987,43.4215,23300.0
2012-11-21 14:00:00,57.16,57.22,57.16,57.21,27300.0,43.4215,43.4671,43.4215,43.4595,27300.0
2012-11-21 14:10:00,57.21,57.23,57.17,57.18,25900.0,43.4595,43.4747,43.4291,43.4367,25900.0
2012-11-21 14:20:00,57.18,57.18,57.11,57.17,21500.0,43.4367,43.4367,43.3835,43.4291,21500.0
2012-11-21 14:30:00,57.18,57.18,57.07,57.09,23000.0,43.4367,43.4367,43.3532,43.3684,23000.0
2012-11-21 14:40:00,57.07,57.12,57.02,57.03,22400.0,43.3532,43.3911,43.3152,43.3228,22400.0
2012-11-21 14:50:00,57.04,57.05,56.97,57.01,34500.0,43.3304,43.338,43.2772,43.3076,34500.0
2012-11-21 15:00:00,57.02,57.15,57.0,57.13,43300.0,43.3152,43.4139,43.3,43.3987,43300.0
2012-11-21 15:10:00,57.13,57.13,57.09,57.09,28900.0,43.3987,43.3987,43.3684,43.3684,28900.0
2012-11-21 15:20:00,57.09,57.09,56.98,57.02,52300.0,43.3684,43.3684,43.2848,43.3152,52300.0
2012-11-21 15:30:00,57.02,57.04,56.99,57.0,48200.0,43.3152,43.3304,43.2924,43.3,48200.0
2012-11-21 15:40:00,57.0,57.07,57.0,57.04,53800.0,43.3,43.3532,43.3,43.3304,53800.0
2012-11-21 15:50:00,57.03,57.06,56.98,57.04,87300.0,43.3228,43.3456,43.2848,43.3304,87300.0
2012-11-23 09:30:00,57.2,57.62,57.2,57.47,63000.0,43.4519,43.771,43.4519,43.657,63000.0
2012-11-23 09:40:00,57.46,57.46,57.08,57.34,51000.0,43.6494,43.6494,43.3608,43.5583,51000.0
2012-11-23 09:50:00,57.35,57.52,57.34,57.4,40600.0,43.5659,43.695,43.5583,43.6038,40600.0
2012-11-23 10:00:00,57.42,57.58,57.42,57.55,62200.0,43.619,43.7406,43.619,43.7178,62200.0
2012-11-23 10:10:00,57.55,57.65,57.54,57.59,38500.0,43.7178,43.7938,43.7102,43.7482,38500.0
2012-11-23 10:20:00,57.61,57.67,57.59,57.64,74400.0,43.7634,43.809,43.7482,43.7862,74400.0
2012-11-23 10:30:00,57.64,57.66,57.45,57.47,31500.0,43.7862,43.8014,43.6418,43.657,31500.0
2012-11-23 10:40:00,57.46,57.48,57.37,57.39,25100.0,43.6494,43.6646,43.5811,43.5962,25100.0
2012-11-23 10:50:00,57.38,57.43,57.35,57.4,25000.0,43.5887,43.6266,43.5659,43.6038,25000.0
2012-11-23 11:00:00,57.41,57.48,57.36,57.42,39400.0,43.6114,43.6646,43.5735,43.619,39400.0
2012-11-23 11:10:00,57.41,57.52,57.41,57.5,34700.0,43.6114,43.695,43.6114,43.6798,34700.0
2012-11-23 11:20:00,57.51,57.53,57.46,57.47,20000.0,43.6874,43.7026,43.6494,43.657,20000.0
2012-11-23 11:30:00,57.47,57.51,57.45,57.5,22100.0,43.657,43.6874,43.6418,43.6798,22100.0
2012-11-23 11:40:00,57.49,57.53,57.45,57.51,19800.0,43.6722,43.7026,43.6418,43.6874,19800.0
2012-11-23 11:50:00,57.51,57.64,57.51,57.62,19800.0,43.6874,43.7862,43.6874,43.771,19800.0
2012-11-23 12:00:00,57.61,57.63,57.47,57.47,24700.0,43.7634,43.7786,43.657,43.657,24700.0
2012-11-23 12:10:00,57.47,57.58,57.44,57.58,28200.0,43.657,43.7406,43.6342,43.7406,28200.0
2012-11-23 12:20:00,57.58,57.71,57.57,57.68,33700.0,43.7406,43.8393,43.733,43.8165,33700.0
2012-11-23 12:30:00,57.67,57.78,57.64,57.78,48700.0,43.809,43.8925,43.7862,43.8925,48700.0
2012-11-23 12:40:00,57.78,57.78,57.62,57.64,57700.0,43.8925,43.8925,43.771,43.7862,57700.0
2012-11-23 12:50:00,57.65,57.79,57.62,57.79,77500.0,43.7938,43.9001,43.771,43.9001,77500.0
2012-11-26 09:30:00,57.52,57.74,57.43,57.59,59000.0,43.695,43.8621,43.6266,43.7482,59000.0
2012-11-26 09:40:00,57.57,57.79,57.56,57.75,60000.0,43.733,43.9001,43.7254,43.8697,60000.0
2012-11-26 09:50:00,57.76,57.78,57.61,57.61,55200.0,43.8773,43.8925,43.7634,43.7634,55200.0
2012-11-26 10:00:00,57.6,57.75,57.54,57.71,40600.0,43.7558,43.8697,43.7102,43.8393,40600.0
2012-11-26 10:10:00,57.73,57.9,57.69,57.9,48700.0,43.8545,43.9837,43.8241,43.9837,48700.0
2012-11-26 10:20:00,57.91,57.91,57.73,57.8,27100.0,43.9913,43.9913,43.8545,43.9077,27100.0
2012-11-26 10:30:00,57.78,57.85,57.7,57.77,46200.0,43.8925,43.9457,43.8317,43.8849,46200.0
2012-11-26 10:40:00,57.76,57.81,57.73,57.78,24500.0,43.8773,43.9153,43.8545,43.8925,24500.0
2012-11-26 10:50:00,57.77,57.82,57.62,57.63,21100.0,43.8849,43.9229,43.771,43.7786,21100.0
2012-11-26 11:00:00,57.62,57.68,57.61,57.68,33600.0,43.771,43.8165,43.7634,43.8165,33600.0
2012-11-26 11:10:00,57.68,57.81,57.67,57.79,33700.0,43.8165,43.9153,43.809,43.9001,33700.0
2012-11-26 11:20:00,57.79,57.85,57.74,57.83,30500.0,43.9001,43.9457,43.8621,43.9305,30500.0
2012-11-26 11:30:00,57.83,57.85,57.72,57.76,45100.0,43.9305,43.9457,43.8469,43.8773,45100.0
2012-11-26 11:40:00,57.75,57.79,57.71,57.78,21600.0,43.8697,43.9001,43.8393,43.8925,21600.0
2012-11-26 11:50:00,57.79,57.85,57.78,57.83,27600.0,43.9001,43.9457,43.8925,43.9305,27600.0
2012-11-26 12:00:00,57.79,57.85,57.78,57.84,19700.0,43.9001,43.9457,43.8925,43.9381,19700.0
2012-11-26 12:10:00,57.83,57.87,57.79,57.81,39400.0,43.9305,43.9609,43.9001,43.9153,39400.0
2012-11-26 12:20:00,57.82,57.87,57.77,57.77,50400.0,43.9229,43.9609,43.8849,43.8849,50400.0
2012-11-26 12:30:00,57.77,57.77,57.67,57.77,37800.0,43.8849,43.8849,43.809,43.8849,37800.0
2012-11-26 12:40:00,57.77,57.89,57.75,57.88,24000.0,43.8849,43.9761,43.8697,43.9685,24000.0
2012-11-26 12:50:00,57.89,57.92,57.85,57.86,25400.0,43.9761,43.9989,43.9457,43.9533,25400.0
2012-11-26 13:00:00,57.87,57.98,57.87,57.97,65500.0,43.9609,44.0444,43.9609,44.0368,65500.0
2012-11-26 13:10:00,57.97,58.15,57.93,58.13,94900.0,44.0368,44.1736,44.0065,44.1584,94900.0
2012-11-26 13:20:00,58.13,58.27,58.12,58.23,87700.0,44.1584,44.2647,44.1508,44.2344,87700.0
2012-11-26 13:30:00,58.25,58.33,58.16,58.17,80900.0,44.2495,44.3103,44.1812,44.1888,80900.0
2012-11-26 13:40:00,58.16,58.17,58.04,58.08,75000.0,44.1812,44.1888,44.09,44.1204,75000.0
2012-11-26 13:50:00,58.07,58.26,58.07,58.24,80300.0,44.1128,44.2571,44.1128,44.242,80300.0
2012-11-26 14:00:00,58.25,58.25,58.16,58.21,59800.0,44.2495,44.2495,44.1812,44.2192,59800.0
2012-11-26 14:10:00,58.22,58.29,58.17,58.27,39000.0,44.2268,44.2799,44.1888,44.2647,39000.0
2012-11-26 14:20:00,58.27,58.29,58.21,58.24,44600.0,44.2647,44.2799,44.2192,44.242,44600.0
2012-11-26 14:30:00,58.23,58.29,58.23,58.25,63500.0,44.2344,44.2799,44.2344,44.2495,63500.0
2012-11-26 14:40:00,58.24,58.25,58.16,58.21,41300.0,44.242,44.2495,44.1812,44.2192,41300.0
2012-11-26 14:50:00,58.21,58.38,58.2,58.36,60000.0,44.2192,44.3483,44.2116,44.3331,60000.0
2012-11-26 15:00:00,58.35,58.36,58.22,58.24,72800.0,44.3255,44.3331,44.2268,44.242,72800.0
2012-11-26 15:10:00,58.23,58.24,58.14,58.18,34500.0,44.2344,44.242,44.166,44.1964,34500.0
2012-11-26 15:20:00,58.16,58.24,58.14,58.15,40500.0,44.1812,44.242,44.166,44.1736,40500.0
2012-11-26 15:30:00,58.16,58.16,58.04,58.1,98800.0,44.1812,44.1812,44.09,44.1356,98800.0
2012-11-26 15:40:00,58.1,58.19,58.1,58.18,71800.0,44.1356,44.204,44.1356,44.1964,71800.0
2012-11-26 15:50:00,58.17,58.25,58.12,58.23,118600.0,44.1888,44.2495,44.1508,44.2344,118600.0
2012-11-27 09:30:00,58.18,58.38,58.11,58.22,125900.0,44.1964,44.3483,44.1432,44.2268,125900.0
2012-11-27 09:40:00,58.21,58.58,58.21,58.58,82700.0,44.2192,44.5002,44.2192,44.5002,82700.0
2012-11-27 09:50:00,58.58,58.8,58.58,58.79,75900.0,44.5002,44.6674,44.5002,44.6598,75900.0
2012-11-27 10:00:00,58.79,58.8,58.53,58.71,58800.0,44.6598,44.6674,44.4622,44.599,58800.0
2012-11-27 10:10:00,58.71,58.76,58.5,58.54,79000.0,44.599,44.637,44.4395,44.4698,79000.0
2012-11-27 10:20:00,58.55,58.58,58.31,58.53,301600.0,44.4774,44.5002,44.2951,44.4622,301600.0
2012-11-27 10:30:00,58.52,58.91,58.43,58.51,504900.0,44.4547,44.7509,44.3863,44.4471,504900.0
2012-11-27 10:40:00,58.52,58.61,58.39,58.59,119300.0,44.4547,44.523,44.3559,44.5078,119300.0
2012-11-27 10:50:00,58.58,58.7,58.56,58.69,45900.0,44.5002,44.5914,44.485,44.5838,45900.0
2012-11-27 11:00:00,58.69,58.89,58.69,58.88,62800.0,44.5838,44.7357,44.5838,44.7281,62800.0
2012-11-27 11:10:00,58.86,58.91,58.7,58.72,46100.0,44.7129,44.7509,44.5914,44.6066,46100.0
2012-11-27 11:20:00,58.7,58.85,58.7,58.82,64100.0,44.5914,44.7053,44.5914,44.6825,64100.0
2012-11-27 11:30:00,58.82,59.07,58.78,59.03,58000.0,44.6825,44.8725,44.6522,44.8421,58000.0
2012-11-27 11:40:00,59.04,59.09,58.95,58.97,75700.0,44.8497,44.8877,44.7813,44.7965,75700.0
2012-11-27 11:50:00,58.98,59.18,58.98,59.09,46200.0,44.8041,44.956,44.8041,44.8877,46200.0
2012-11-27 12:00:00,59.09,59.19,59.04,59.07,32300.0,44.8877,44.9636,44.8497,44.8725,32300.0
2012-11-27 12:10:00,59.07,59.08,58.92,58.93,23200.0,44.8725,44.8801,44.7585,44.7661,23200.0
2012-11-27 12:20:00,58.93,58.97,58.89,58.92,46600.0,44.7661,44.7965,44.7357,44.7585,46600.0
2012-11-27 12:30:00,58.92,58.93,58.82,58.88,48600.0,44.7585,44.7661,44.6825,44.7281,48600.0
2012-11-27 12:40:00,58.9,58.94,58.87,58.88,41100.0,44.7433,44.7737,44.7205,44.7281,41100.0
2012-11-27 12:50:00,58.88,58.92,58.83,58.91,52100.0,44.7281,44.7585,44.6901,44.7509,52100.0
2012-11-27 13:00:00,58.89,58.95,58.87,58.93,44800.0,44.7357,44.7813,44.7205,44.7661,44800.0
2012-11-27 13:10:00,58.92,58.95,58.9,58.95,63800.0,44.7585,44.7813,44.7433,44.7813,63800.0
2012-11-27 13:20:00,58.95,58.97,58.91,58.95,45800.0,44.7813,44.7965,44.7509,44.7813,45800.0
2012-11-27 13:30:00,58.96,59.13,58.94,59.08,46100.0,44.7889,44.918,44.7737,44.8801,46100.0
2012-11-27 13:40:00,59.09,59.28,59.09,59.21,77900.0,44.8877,45.032,44.8877,44.9788,77900.0
2012-11-27 13:50:00,59.21,59.27,59.15,59.2,49000.0,44.9788,45.0244,44.9332,44.9712,49000.0
2012-11-27 14:00:00,59.2,59.22,59.07,59.07,76500.0,44.9712,44.9864,44.8725,44.8725,76500.0
2012-11-27 14:10:00,59.07,59.29,59.06,59.29,58100.0,44.8725,45.0396,44.8649,45.0396,58100.0
2012-11-27 14:20:00,59.29,59.29,58.93,58.93,78000.0,45.0396,45.0396,44.7661,44.7661,78000.0
2012-11-27 14:30:00,58.95,59.08,58.94,59.07,94500.0,44.7813,44.8801,44.7737,44.8725,94500.0
2012-11-27 14:40:00,59.08,59.09,58.95,59.0,76900.0,44.8801,44.8877,44.7813,44.8193,76900.0
2012-11-27 14:50:00,59.0,59.09,58.91,59.06,60500.0,44.8193,44.8877,44.7509,44.8649,60500.0
2012-11-27 15:00:00,59.05,59.18,59.03,59.15,107000.0,44.8573,44.956,44.8421,44.9332,107000.0
2012-11-27 15:10:00,59.15,59.15,58.99,59.06,88500.0,44.9332,44.9332,44.8117,44.8649,88500.0
2012-11-27 15:20:00,59.06,59.13,59.05,59.11,102600.0,44.8649,44.918,44.8573,44.9028,102600.0
2012-11-27 15:30:00,59.11,59.13,58.99,59.04,146000.0,44.9028,44.918,44.8117,44.8497,146000.0
2012-11-27 15:40:00,59.05,59.09,58.96,59.03,180000.0,44.8573,44.8877,44.7889,44.8421,180000.0
2012-11-27 15:50:00,59.03,59.06,58.9,58.95,232600.0,44.8421,44.8649,44.7433,44.7813,232600.0
2012-11-28 09:30:00,58.59,58.71,58.31,58.63,81500.0,44.5078,44.599,44.2951,44.5382,81500.0
2012-11-28 09:40:00,58.62,58.67,58.43,58.48,71100.0,44.5306,44.5686,44.3863,44.4243,71100.0
2012-11-28 09:50:00,58.47,58.54,58.35,58.45,82200.0,44.4167,44.4698,44.3255,44.4015,82200.0
2012-11-28 10:00:00,58.44,58.44,58.16,58.2,77000.0,44.3939,44.3939,44.1812,44.2116,77000.0
2012-11-28 10:10:00,58.2,58.29,58.17,58.2,59000.0,44.2116,44.2799,44.1888,44.2116,59000.0
2012-11-28 10:20:00,58.19,58.59,58.18,58.43,90200.0,44.204,44.5078,44.1964,44.3863,90200.0
2012-11-28 10:30:00,58.41,58.67,58.35,58.65,77900.0,44.3711,44.5686,44.3255,44.5534,77900.0
2012-11-28 10:40:00,58.66,58.7,58.54,58.65,64900.0,44.561,44.5914,44.4698,44.5534,64900.0
2012-11-28 10:50:00,58.61,58.67,58.55,58.64,59900.0,44.523,44.5686,44.4774,44.5458,59900.0
2012-11-28 11:00:00,58.63,58.74,58.61,58.63,43700.0,44.5382,44.6218,44.523,44.5382,43700.0
2012-11-28 11:10:00,58.64,58.85,58.64,58.82,66300.0,44.5458,44.7053,44.5458,44.6825,66300.0
2012-11-28 11:20:00,58.83,58.86,58.73,58.79,35500.0,44.6901,44.7129,44.6142,44.6598,35500.0
2012-11-28 11:30:00,58.8,58.81,58.62,58.68,48200.0,44.6674,44.675,44.5306,44.5762,48200.0
2012-11-28 11:40:00,58.69,58.7,58.59,58.61,51400.0,44.5838,44.5914,44.5078,44.523,51400.0
2012-11-28 11:50:00,58.63,58.68,58.56,58.62,38900.0,44.5382,44.5762,44.485,44.5306,38900.0
2012-11-28 12:00:00,58.61,58.64,58.39,58.48,52400.0,44.523,44.5458,44.3559,44.4243,52400.0
2012-11-28 12:10:00,58.47,58.77,58.41,58.63,54300.0,44.4167,44.6446,44.3711,44.5382,54300.0
2012-11-28 12:20:00,58.64,58.7,58.56,58.67,48200.0,44.5458,44.5914,44.485,44.5686,48200.0
2012-11-28 12:30:00,58.66,58.82,58.66,58.8,46800.0,44.561,44.6825,44.561,44.6674,46800.0
2012-11-28 12:40:00,58.8,58.89,58.74,58.88,61900.0,44.6674,44.7357,44.6218,44.7281,61900.0
2012-11-28 12:50:00,58.87,58.95,58.87,58.9,58000.0,44.7205,44.7813,44.7205,44.7433,58000.0
2012-11-28 13:00:00,58.9,58.94,58.89,58.9,80000.0,44.7433,44.7737,44.7357,44.7433,80000.0
2012-11-28 13:10:00,58.9,59.09,58.89,59.07,133100.0,44.7433,44.8877,44.7357,44.8725,133100.0
2012-11-28 13:20:00,59.05,59.08,59.0,59.06,55500.0,44.8573,44.8801,44.8193,44.8649,55500.0
2012-11-28 13:30:00,59.07,59.16,59.05,59.11,57700.0,44.8725,44.9408,44.8573,44.9028,57700.0
2012-11-28 13:40:00,59.12,59.16,59.09,59.14,40900.0,44.9104,44.9408,44.8877,44.9256,40900.0
2012-11-28 13:50:00,59.14,59.25,59.1,59.14,80000.0,44.9256,45.0092,44.8952,44.9256,80000.0
2012-11-28 14:00:00,59.14,59.17,59.05,59.07,57300.0,44.9256,44.9484,44.8573,44.8725,57300.0
2012-11-28 14:10:00,59.08,59.08,59.01,59.02,48200.0,44.8801,44.8801,44.8269,44.8345,48200.0
2012-11-28 14:20:00,59.01,59.05,58.91,59.04,65600.0,44.8269,44.8573,44.7509,44.8497,65600.0
2012-11-28 14:30:00,59.04,59.17,59.02,59.13,56200.0,44.8497,44.9484,44.8345,44.918,56200.0
2012-11-28 14:40:00,59.14,59.19,59.12,59.17,59300.0,44.9256,44.9636,44.9104,44.9484,59300.0
2012-11-28 14:50:00,59.18,59.3,59.16,59.3,79500.0,44.956,45.0472,44.9408,45.0472,79500.0
2012-11-28 15:00:00,59.3,59.44,59.29,59.43,105500.0,45.0472,45.1535,45.0396,45.1459,105500.0
2012-11-28 15:10:00,59.43,59.47,59.33,59.42,101200.0,45.1459,45.1763,45.07,45.1383,101200.0
2012-11-28 15:20:00,59.4,59.71,59.4,59.69,211500.0,45.1231,45.3586,45.1231,45.3434,211500.0
2012-11-28 15:30:00,59.69,59.69,59.43,59.43,190500.0,45.3434,45.3434,45.1459,45.1459,190500.0
2012-11-28 15:40:00,59.42,59.52,59.4,59.5,170100.0,45.1383,45.2143,45.1231,45.1991,170100.0
2012-11-28 15:50:00,59.51,59.78,59.5,59.72,455500.0,45.2067,45.4118,45.1991,45.3662,455500.0
2012-11-29 09:30:00,60.07,60.39,60.01,60.09,117800.0,45.6321,45.8752,45.5865,45.6473,117800.0
2012-11-29 09:40:00,60.09,60.16,60.02,60.16,100700.0,45.6473,45.7005,45.5941,45.7005,100700.0
2012-11-29 09:50:00,60.17,60.23,60.04,60.11,74300.0,45.7081,45.7537,45.6093,45.6625,74300.0
2012-11-29 10:00:00,60.12,60.28,59.95,60.04,117000.0,45.6701,45.7916,45.541,45.6093,117000.0
2012-11-29 10:10:00,60.03,60.12,59.89,60.12,107300.0,45.6017,45.6701,45.4954,45.6701,107300.0
2012-11-29 10:20:00,60.12,60.18,60.02,60.07,93000.0,45.6701,45.7157,45.5941,45.6321,93000.0
2012-11-29 10:30:00,60.06,60.08,59.94,60.0,107000.0,45.6245,45.6397,45.5334,45.5789,107000.0
2012-11-29 10:40:00,59.99,60.1,59.97,60.07,77200.0,45.5713,45.6549,45.5561,45.6321,77200.0
2012-11-29 10:50:00,60.07,60.3,60.04,60.27,87600.0,45.6321,45.8068,45.6093,45.784,87600.0
2012-11-29 11:00:00,60.28,60.37,60.27,60.36,76000.0,45.7916,45.86,45.784,45.8524,76000.0
2012-11-29 11:10:00,60.36,60.44,60.36,60.39,93000.0,45.8524,45.9132,45.8524,45.8752,93000.0
2012-11-29 11:20:00,60.38,60.43,60.3,60.35,66100.0,45.8676,45.9056,45.8068,45.8448,66100.0
2012-11-29 11:30:00,60.35,60.38,60.3,60.34,92100.0,45.8448,45.8676,45.8068,45.8372,92100.0
2012-11-29 11:40:00,60.34,60.37,60.02,60.27,166600.0,45.8372,45.86,45.5941,45.784,166600.0
2012-11-29 11:50:00,60.28,60.37,60.22,60.27,124500.0,45.7916,45.86,45.7461,45.784,124500.0
2012-11-29 12:00:00,60.28,60.32,60.2,60.28,112600.0,45.7916,45.822,45.7309,45.7916,112600.0
2012-11-29 12:10:00,60.28,60.41,60.25,60.29,83000.0,45.7916,45.8904,45.7688,45.7992,83000.0
2012-11-29 12:20:00,60.29,60.43,60.28,60.42,87100.0,45.7992,45.9056,45.7916,45.898,87100.0
2012-11-29 12:30:00,60.42,60.43,60.28,60.29,73400.0,45.898,45.9056,45.7916,45.7992,73400.0
2012-11-29 12:40:00,60.29,60.35,60.27,60.32,67300.0,45.7992,45.8448,45.784,45.822,67300.0
2012-11-29 12:50:00,60.33,60.34,60.27,60.28,49700.0,45.8296,45.8372,45.784,45.7916,49700.0
2012-11-29 13:00:00,60.29,60.34,60.29,60.33,74900.0,45.7992,45.8372,45.7992,45.8296,74900.0
2012-11-29 13:10:00,60.33,60.44,60.3,60.44,66600.0,45.8296,45.9132,45.8068,45.9132,66600.0
2012-11-29 13:20:00,60.43,60.49,60.4,60.48,62200.0,45.9056,45.9512,45.8828,45.9436,62200.0
2012-11-29 13:30:00,60.48,60.56,60.47,60.51,66600.0,45.9436,46.0043,45.936,45.9664,66600.0
2012-11-29 13:40:00,60.5,60.55,60.46,60.51,66000.0,45.9588,45.9967,45.9284,45.9664,66000.0
2012-11-29 13:50:00,60.49,60.54,60.48,60.5,42000.0,45.9512,45.9891,45.9436,45.9588,42000.0
2012-11-29 14:00:00,60.51,60.51,60.47,60.5,56700.0,45.9664,45.9664,45.936,45.9588,56700.0
2012-11-29 14:10:00,60.5,60.52,60.46,60.52,52400.0,45.9588,45.974,45.9284,45.974,52400.0
2012-11-29 14:20:00,60.53,60.57,60.5,60.53,56100.0,45.9815,46.0119,45.9588,45.9815,56100.0
2012-11-29 14:30:00,60.53,60.58,60.51,60.53,56300.0,45.9815,46.0195,45.9664,45.9815,56300.0
2012-11-29 14:40:00,60.53,60.58,60.52,60.56,54800.0,45.9815,46.0195,45.974,46.0043,54800.0
2012-11-29 14:50:00,60.55,60.63,60.55,60.62,65600.0,45.9967,46.0575,45.9967,46.0499,65600.0
2012-11-29 15:00:00,60.61,60.62,60.42,60.42,97000.0,46.0423,46.0499,45.898,45.898,97000.0
2012-11-29 15:10:00,60.42,60.43,60.33,60.42,133400.0,45.898,45.9056,45.8296,45.898,133400.0
2012-11-29 15:20:00,60.43,60.54,60.41,60.54,109200.0,45.9056,45.9891,45.8904,45.9891,109200.0
2012-11-29 15:30:00,60.54,60.58,60.48,60.52,111000.0,45.9891,46.0195,45.9436,45.974,111000.0
2012-11-29 15:40:00,60.52,60.65,60.52,60.57,149400.0,45.974,46.0727,45.974,46.0119,149400.0
2012-11-29 15:50:00,60.57,60.57,60.46,60.5,262800.0,46.0119,46.0119,45.9284,45.9588,262800.0
2012-11-30 09:30:00,60.51,60.59,60.07,60.19,97500.0,45.9664,46.0271,45.6321,45.7233,97500.0
2012-11-30 09:40:00,60.21,60.26,60.02,60.05,101800.0,45.7385,45.7764,45.5941,45.6169,101800.0
2012-11-30 09:50:00,60.05,60.3,60.0,60.26,88400.0,45.6169,45.8068,45.5789,45.7764,88400.0
2012-11-30 10:00:00,60.26,60.39,60.24,60.27,64300.0,45.7764,45.8752,45.7612,45.784,64300.0
2012-11-30 10:10:00,60.26,60.34,60.2,60.31,69500.0,45.7764,45.8372,45.7309,45.8144,69500.0
2012-11-30 10:20:00,60.31,60.32,60.23,60.31,51500.0,45.8144,45.822,45.7537,45.8144,51500.0
2012-11-30 10:30:00,60.31,60.34,60.22,60.23,83800.0,45.8144,45.8372,45.7461,45.7537,83800.0
2012-11-30 10:40:00,60.23,60.23,60.07,60.08,70200.0,45.7537,45.7537,45.6321,45.6397,70200.0
2012-11-30 10:50:00,60.06,60.12,60.0,60.12,54500.0,45.6245,45.6701,45.5789,45.6701,54500.0
2012-11-30 11:00:00,60.11,60.16,60.09,60.12,43800.0,45.6625,45.7005,45.6473,45.6701,43800.0
2012-11-30 11:10:00,60.11,60.16,60.11,60.12,37200.0,45.6625,45.7005,45.6625,45.6701,37200.0
2012-11-30 11:20:00,60.1,60.21,60.07,60.18,59400.0,45.6549,45.7385,45.6321,45.7157,59400.0
2012-11-30 11:30:00,60.17,60.17,60.05,60.09,90600.0,45.7081,45.7081,45.6169,45.6473,90600.0
2012-11-30 11:40:00,60.08,60.13,60.08,60.11,34400.0,45.6397,45.6777,45.6397,45.6625,34400.0
2012-11-30 11:50:00,60.11,60.13,60.06,60.1,56100.0,45.6625,45.6777,45.6245,45.6549,56100.0
2012-11-30 12:00:00,60.1,60.11,60.07,60.08,35300.0,45.6549,45.6625,45.6321,45.6397,35300.0
2012-11-30 12:10:00,60.08,60.11,60.05,60.1,31700.0,45.6397,45.6625,45.6169,45.6549,31700.0
2012-11-30 12:20:00,60.07,60.1,60.04,60.09,31900.0,45.6321,45.6549,45.6093,45.6473,31900.0
2012-11-30 12:30:00,60.1,60.21,60.09,60.21,48500.0,45.6549,45.7385,45.6473,45.7385,48500.0
2012-11-30 12:40:00,60.21,60.26,60.17,60.21,40200.0,45.7385,45.7764,45.7081,45.7385,40200.0
2012-11-30 12:50:00,60.2,60.21,60.11,60.14,113900.0,45.7309,45.7385,45.6625,45.6853,113900.0
2012-11-30 13:00:00,60.13,60.21,60.12,60.14,26000.0,45.6777,45.7385,45.6701,45.6853,26000.0
2012-11-30 13:10:00,60.15,60.23,60.13,60.2,51500.0,45.6929,45.7537,45.6777,45.7309,51500.0
2012-11-30 13:20:00,60.2,60.36,60.2,60.33,36900.0,45.7309,45.8524,45.7309,45.8296,36900.0
2012-11-30 13:30:00,60.33,60.34,60.28,60.31,32300.0,45.8296,45.8372,45.7916,45.8144,32300.0
2012-11-30 13:40:00,60.3,60.35,60.27,60.34,26400.0,45.8068,45.8448,45.784,45.8372,26400.0
2012-11-30 13:50:00,60.33,60.34,60.26,60.31,38700.0,45.8296,45.8372,45.7764,45.8144,38700.0
2012-11-30 14:00:00,60.32,60.32,60.23,60.26,52900.0,45.822,45.822,45.7537,45.7764,52900.0
2012-11-30 14:10:00,60.26,60.26,60.19,60.21,29000.0,45.7764,45.7764,45.7233,45.7385,29000.0
2012-11-30 14:20:00,60.21,60.33,60.2,60.3,37900.0,45.7385,45.8296,45.7309,45.8068,37900.0
2012-11-30 14:30:00,60.31,60.33,60.25,60.25,49400.0,45.8144,45.8296,45.7688,45.7688,49400.0
2012-11-30 14:40:00,60.26,60.28,60.23,60.25,56100.0,45.7764,45.7916,45.7537,45.7688,56100.0
2012-11-30 14:50:00,60.25,60.27,60.22,60.23,40500.0,45.7688,45.784,45.7461,45.7537,40500.0
2012-11-30 15:00:00,60.23,60.23,60.19,60.21,50500.0,45.7537,45.7537,45.7233,45.7385,50500.0
2012-11-30 15:10:00,60.22,60.28,60.2,60.2,63700.0,45.7461,45.7916,45.7309,45.7309,63700.0
2012-11-30 15:20:00,60.2,60.31,60.2,60.29,81100.0,45.7309,45.8144,45.7309,45.7992,81100.0
2012-11-30 15:30:00,60.3,60.34,60.29,60.3,87300.0,45.8068,45.8372,45.7992,45.8068,87300.0
2012-11-30 15:40:00,60.31,60.42,60.28,60.38,148000.0,45.8144,45.898,45.7916,45.8676,148000.0
2012-11-30 15:50:00,60.38,60.53,60.35,60.38,225200.0,45.8676,45.9815,45.8448,45.8676,225200.0
2012-12-03 09:30:00,60.67,60.72,60.48,60.52,81500.0,46.0879,46.1259,45.9436,45.974,81500.0
2012-12-03 09:40:00,60.54,60.59,60.21,60.21,47300.0,45.9891,46.0271,45.7385,45.7385,47300.0
2012-12-03 09:50:00,60.21,60.25,60.1,60.13,76900.0,45.7385,45.7688,45.6549,45.6777,76900.0
2012-12-03 10:00:00,60.1,60.13,59.9,60.04,76100.0,45.6549,45.6777,45.503,45.6093,76100.0
2012-12-03 10:10:00,60.02,60.17,60.01,60.06,71500.0,45.5941,45.7081,45.5865,45.6245,71500.0
2012-12-03 10:20:00,60.07,60.13,59.85,59.85,73100.0,45.6321,45.6777,45.465,45.465,73100.0
2012-12-03 10:30:00,59.85,59.9,59.81,59.87,51400.0,45.465,45.503,45.4346,45.4802,51400.0
2012-12-03 10:40:00,59.85,59.9,59.82,59.83,37500.0,45.465,45.503,45.4422,45.4498,37500.0
2012-12-03 10:50:00,59.84,59.84,59.58,59.62,51900.0,45.4574,45.4574,45.2599,45.2903,51900.0
2012-12-03 11:00:00,59.62,59.64,59.5,59.51,62200.0,45.2903,45.3055,45.1991,45.2067,62200.0
2012-12-03 11:10:00,59.52,59.57,59.49,59.49,25000.0,45.2143,45.2523,45.1915,45.1915,25000.0
2012-12-03 11:20:00,59.49,59.49,59.39,59.45,44600.0,45.1915,45.1915,45.1155,45.1611,44600.0
2012-12-03 11:30:00,59.45,59.55,59.44,59.53,118900.0,45.1611,45.2371,45.1535,45.2219,118900.0
2012-12-03 11:40:00,59.53,59.55,59.44,59.47,35700.0,45.2219,45.2371,45.1535,45.1763,35700.0
2012-12-03 11:50:00,59.48,59.6,59.47,59.59,40600.0,45.1839,45.2751,45.1763,45.2675,40600.0
2012-12-03 12:00:00,59.59,59.6,59.55,59.57,39500.0,45.2675,45.2751,45.2371,45.2523,39500.0
2012-12-03 12:10:00,59.58,59.66,59.58,59.65,30100.0,45.2599,45.3207,45.2599,45.3131,30100.0
2012-12-03 12:20:00,59.64,59.74,59.6,59.71,107300.0,45.3055,45.3814,45.2751,45.3586,107300.0
2012-12-03 12:30:00,59.7,59.74,59.69,59.7,28400.0,45.351,45.3814,45.3434,45.351,28400.0
2012-12-03 12:40:00,59.69,59.71,59.62,59.62,99100.0,45.3434,45.3586,45.2903,45.2903,99100.0
2012-12-03 12:50:00,59.62,59.65,59.58,59.61,60300.0,45.2903,45.3131,45.2599,45.2827,60300.0
2012-12-03 13:00:00,59.6,59.63,59.55,59.57,111000.0,45.2751,45.2979,45.2371,45.2523,111000.0
2012-12-03 13:10:00,59.57,59.68,59.56,59.63,49000.0,45.2523,45.3358,45.2447,45.2979,49000.0
2012-12-03 13:20:00,59.62,59.65,59.6,59.61,18600.0,45.2903,45.3131,45.2751,45.2827,18600.0
2012-12-03 13:30:00,59.61,59.62,59.43,59.47,46800.0,45.2827,45.2903,45.1459,45.1763,46800.0
2012-12-03 13:40:00,59.46,59.49,59.43,59.48,28000.0,45.1687,45.1915,45.1459,45.1839,28000.0
2012-12-03 13:50:00,59.48,59.52,59.46,59.48,41300.0,45.1839,45.2143,45.1687,45.1839,41300.0
2012-12-03 14:00:00,59.48,59.51,59.46,59.5,62300.0,45.1839,45.2067,45.1687,45.1991,62300.0
2012-12-03 14:10:00,59.5,59.59,59.45,59.51,59000.0,45.1991,45.2675,45.1611,45.2067,59000.0
2012-12-03 14:20:00,59.5,59.53,59.45,59.45,52300.0,45.1991,45.2219,45.1611,45.1611,52300.0
2012-12-03 14:30:00,59.46,59.47,59.42,59.43,51300.0,45.1687,45.1763,45.1383,45.1459,51300.0
2012-12-03 14:40:00,59.42,59.47,59.42,59.43,40800.0,45.1383,45.1763,45.1383,45.1459,40800.0
2012-12-03 14:50:00,59.44,59.46,59.42,59.44,36500.0,45.1535,45.1687,45.1383,45.1535,36500.0
2012-12-03 15:00:00,59.44,59.53,59.4,59.42,59000.0,45.1535,45.2219,45.1231,45.1383,59000.0
2012-12-03 15:10:00,59.41,59.46,59.27,59.31,67600.0,45.1307,45.1687,45.0244,45.0548,67600.0
2012-12-03 15:20:00,59.3,59.35,59.26,59.34,57600.0,45.0472,45.0852,45.0168,45.0776,57600.0
2012-12-03 15:30:00,59.34,59.46,59.32,59.43,45900.0,45.0776,45.1687,45.0624,45.1459,45900.0
2012-12-03 15:40:00,59.43,59.51,59.41,59.42,73900.0,45.1459,45.2067,45.1307,45.1383,73900.0
2012-12-03 15:50:00,59.41,59.52,59.38,59.42,143200.0,45.1307,45.2143,45.108,45.1383,143200.0
2012-12-04 09:30:00,59.43,59.96,59.43,59.92,70200.0,45.1459,45.5485,45.1459,45.5182,70200.0
2012-12-04 09:40:00,59.96,60.2,59.83,59.83,83900.0,45.5485,45.7309,45.4498,45.4498,83900.0
2012-12-04 09:50:00,59.85,59.98,59.84,59.86,54000.0,45.465,45.5637,45.4574,45.4726,54000.0
2012-12-04 10:00:00,59.85,59.91,59.72,59.89,78900.0,45.465,45.5106,45.3662,45.4954,78900.0
2012-12-04 10:10:00,59.89,59.98,59.84,59.92,69300.0,45.4954,45.5637,45.4574,45.5182,69300.0
2012-12-04 10:20:00,59.92,59.92,59.68,59.71,53100.0,45.5182,45.5182,45.3358,45.3586,53100.0
2012-12-04 10:30:00,59.71,59.73,59.68,59.71,51000.0,45.3586,45.3738,45.3358,45.3586,51000.0
2012-12-04 10:40:00,59.72,59.78,59.72,59.76,29400.0,45.3662,45.4118,45.3662,45.3966,29400.0
2012-12-04 10:50:00,59.75,59.76,59.65,59.71,49500.0,45.389,45.3966,45.3131,45.3586,49500.0
2012-12-04 11:00:00,59.71,59.71,59.52,59.54,51900.0,45.3586,45.3586,45.2143,45.2295,51900.0
2012-12-04 11:10:00,59.53,59.62,59.49,59.62,38200.0,45.2219,45.2903,45.1915,45.2903,38200.0
2012-12-04 11:20:00,59.62,59.64,59.53,59.55,86400.0,45.2903,45.3055,45.2219,45.2371,86400.0
2012-12-04 11:30:00,59.55,59.6,59.52,59.57,20900.0,45.2371,45.2751,45.2143,45.2523,20900.0
2012-12-04 11:40:00,59.55,59.69,59.55,59.67,27800.0,45.2371,45.3434,45.2371,45.3282,27800.0
2012-12-04 11:50:00,59.67,59.68,59.62,59.64,18200.0,45.3282,45.3358,45.2903,45.3055,18200.0
2012-12-04 12:00:00,59.65,59.65,59.47,59.53,35200.0,45.3131,45.3131,45.1763,45.2219,35200.0
2012-12-04 12:10:00,59.52,59.55,59.43,59.49,36800.0,45.2143,45.2371,45.1459,45.1915,36800.0
2012-12-04 12:20:00,59.5,59.69,59.46,59.64,41900.0,45.1991,45.3434,45.1687,45.3055,41900.0
2012-12-04 12:30:00,59.65,59.7,59.58,59.65,43400.0,45.3131,45.351,45.2599,45.3131,43400.0
2012-12-04 12:40:00,59.66,59.8,59.64,59.77,124100.0,45.3207,45.427,45.3055,45.4042,124100.0
2012-12-04 12:50:00,59.77,59.85,59.73,59.85,36100.0,45.4042,45.465,45.3738,45.465,36100.0
2012-12-04 13:00:00,59.85,59.86,59.72,59.78,64200.0,45.465,45.4726,45.3662,45.4118,64200.0
2012-12-04 13:10:00,59.78,59.95,59.75,59.93,75400.0,45.4118,45.541,45.389,45.5258,75400.0
2012-12-04 13:20:00,59.94,60.11,59.92,60.09,52500.0,45.5334,45.6625,45.5182,45.6473,52500.0
2012-12-04 13:30:00,60.09,60.1,60.03,60.06,29300.0,45.6473,45.6549,45.6017,45.6245,29300.0
2012-12-04 13:40:00,60.06,60.18,60.06,60.16,35800.0,45.6245,45.7157,45.6245,45.7005,35800.0
2012-12-04 13:50:00,60.17,60.35,60.17,60.2,50200.0,45.7081,45.8448,45.7081,45.7309,50200.0
2012-12-04 14:00:00,60.22,60.26,60.1,60.11,31100.0,45.7461,45.7764,45.6549,45.6625,31100.0
2012-12-04 14:10:00,60.11,60.16,60.09,60.11,58800.0,45.6625,45.7005,45.6473,45.6625,58800.0
2012-12-04 14:20:00,60.1,60.11,60.0,60.0,29200.0,45.6549,45.6625,45.5789,45.5789,29200.0
2012-12-04 14:30:00,60.0,60.02,59.96,59.96,52200.0,45.5789,45.5941,45.5485,45.5485,52200.0
2012-12-04 14:40:00,59.97,60.09,59.97,60.08,36800.0,45.5561,45.6473,45.5561,45.6397,36800.0
2012-12-04 14:50:00,60.09,60.1,60.0,60.01,28200.0,45.6473,45.6549,45.5789,45.5865,28200.0
2012-12-04 15:00:00,60.0,60.09,60.0,60.08,35100.0,45.5789,45.6473,45.5789,45.6397,35100.0
2012-12-04 15:10:00,60.07,60.15,60.05,60.07,72900.0,45.6321,45.6929,45.6169,45.6321,72900.0
2012-12-04 15:20:00,60.07,60.08,60.0,60.03,49700.0,45.6321,45.6397,45.5789,45.6017,49700.0
2012-12-04 15:30:00,60.03,60.1,60.01,60.1,116200.0,45.6017,45.6549,45.5865,45.6549,116200.0
2012-12-04 15:40:00,60.1,60.26,60.07,60.26,203900.0,45.6549,45.7764,45.6321,45.7764,203900.0
2012-12-04 15:50:00,60.25,60.26,60.14,60.21,305200.0,45.7688,45.7764,45.6853,45.7385,305200.0
2012-12-05 09:30:00,60.4,60.85,60.31,60.8,111200.0,45.8828,46.2246,45.8144,46.1867,111200.0
2012-12-05 09:40:00,60.79,60.83,60.63,60.73,49500.0,46.1791,46.2094,46.0575,46.1335,49500.0
2012-12-05 09:50:00,60.74,61.07,60.73,61.05,130300.0,46.1411,46.3918,46.1335,46.3766,130300.0
2012-12-05 10:00:00,61.06,61.19,60.88,61.19,130600.0,46.3842,46.4829,46.2474,46.4829,130600.0
2012-12-05 10:10:00,61.18,61.22,61.05,61.11,109400.0,46.4753,46.5057,46.3766,46.4221,109400.0
2012-12-05 10:20:00,61.12,61.16,61.0,61.04,67200.0,46.4297,46.4601,46.3386,46.369,67200.0
2012-12-05 10:30:00,61.04,61.2,61.04,61.12,73500.0,46.369,46.4905,46.369,46.4297,73500.0
2012-12-05 10:40:00,61.13,61.13,60.8,60.91,68700.0,46.4373,46.4373,46.1867,46.2702,68700.0
2012-12-05 10:50:00,60.92,60.97,60.8,60.96,87800.0,46.2778,46.3158,46.1867,46.3082,87800.0
2012-12-05 11:00:00,60.96,61.05,60.92,61.02,69100.0,46.3082,46.3766,46.2778,46.3538,69100.0
2012-12-05 11:10:00,61.03,61.15,60.84,60.85,66400.0,46.3614,46.4525,46.217,46.2246,66400.0
2012-12-05 11:20:00,60.86,60.93,60.75,60.85,91700.0,46.2322,46.2854,46.1487,46.2246,91700.0
2012-12-05 11:30:00,60.86,61.14,60.86,61.11,134000.0,46.2322,46.4449,46.2322,46.4221,134000.0
2012-12-05 11:40:00,61.11,61.18,61.08,61.13,38300.0,46.4221,46.4753,46.3994,46.4373,38300.0
2012-12-05 11:50:00,61.13,61.35,61.13,61.32,41600.0,46.4373,46.6045,46.4373,46.5817,41600.0
2012-12-05 12:00:00,61.32,61.5,61.28,61.48,80700.0,46.5817,46.7184,46.5513,46.7032,80700.0
2012-12-05 12:10:00,61.49,61.5,61.4,61.47,47200.0,46.7108,46.7184,46.6424,46.6956,47200.0
2012-12-05 12:20:00,61.47,61.47,61.4,61.42,71300.0,46.6956,46.6956,46.6424,46.6576,71300.0
2012-12-05 12:30:00,61.42,61.69,61.41,61.68,113900.0,46.6576,46.8627,46.65,46.8551,113900.0
2012-12-05 12:40:00,61.69,61.72,61.59,61.63,65900.0,46.8627,46.8855,46.7868,46.8172,65900.0
2012-12-05 12:50:00,61.63,61.7,61.63,61.68,63700.0,46.8172,46.8703,46.8172,46.8551,63700.0
2012-12-05 13:00:00,61.67,61.73,61.64,61.73,76600.0,46.8475,46.8931,46.8248,46.8931,76600.0
2012-12-05 13:10:00,61.72,61.84,61.69,61.75,69800.0,46.8855,46.9767,46.8627,46.9083,69800.0
2012-12-05 13:20:00,61.75,61.8,61.72,61.75,84600.0,46.9083,46.9463,46.8855,46.9083,84600.0
2012-12-05 13:30:00,61.76,61.76,61.63,61.63,110900.0,46.9159,46.9159,46.8172,46.8172,110900.0
2012-12-05 13:40:00,61.63,61.65,61.54,61.65,82300.0,46.8172,46.8324,46.7488,46.8324,82300.0
2012-12-05 13:50:00,61.64,61.79,61.64,61.72,75800.0,46.8248,46.9387,46.8248,46.8855,75800.0
2012-12-05 14:00:00,61.71,61.78,61.7,61.78,117800.0,46.8779,46.9311,46.8703,46.9311,117800.0
2012-12-05 14:10:00,61.78,61.88,61.76,61.86,80100.0,46.9311,47.0071,46.9159,46.9919,80100.0
2012-12-05 14:20:00,61.85,61.87,61.78,61.83,59200.0,46.9843,46.9995,46.9311,46.9691,59200.0
2012-12-05 14:30:00,61.84,61.94,61.83,61.94,73100.0,46.9767,47.0527,46.9691,47.0527,73100.0
2012-12-05 14:40:00,61.94,61.99,61.92,61.97,60900.0,47.0527,47.0906,47.0375,47.0754,60900.0
2012-12-05 14:50:00,61.97,62.05,61.94,62.03,88600.0,47.0754,47.1362,47.0527,47.121,88600.0
2012-12-05 15:00:00,62.03,62.04,61.95,61.97,75200.0,47.121,47.1286,47.0602,47.0754,75200.0
2012-12-05 15:10:00,61.97,62.03,61.96,61.96,80200.0,47.0754,47.121,47.0678,47.0678,80200.0
2012-12-05 15:20:00,61.96,61.96,61.87,61.9,116500.0,47.0678,47.0678,46.9995,47.0223,116500.0
2012-12-05 15:30:00,61.9,61.9,61.78,61.78,121200.0,47.0223,47.0223,46.9311,46.9311,121200.0
2012-12-05 15:40:00,61.78,61.83,61.61,61.61,151000.0,46.9311,46.9691,46.802,46.802,151000.0
2012-12-05 15:50:00,61.61,61.69,61.48,61.6,197100.0,46.802,46.8627,46.7032,46.7944,197100.0
2012-12-06 09:30:00,61.65,61.78,61.41,61.78,78800.0,46.8324,46.9311,46.65,46.9311,78800.0
2012-12-06 09:40:00,61.79,61.82,61.44,61.48,66100.0,46.9387,46.9615,46.6728,46.7032,66100.0
2012-12-06 09:50:00,61.46,61.51,61.18,61.21,61500.0,46.688,46.726,46.4753,46.4981,61500.0
2012-12-06 10:00:00,61.22,61.35,61.16,61.25,41700.0,46.5057,46.6045,46.4601,46.5285,41700.0
2012-12-06 10:10:00,61.25,61.25,61.12,61.19,37500.0,46.5285,46.5285,46.4297,46.4829,37500.0
2012-12-06 10:20:00,61.22,61.22,61.09,61.18,62800.0,46.5057,46.5057,46.407,46.4753,62800.0
2012-12-06 10:30:00,61.17,61.21,61.09,61.18,34800.0,46.4677,46.4981,46.407,46.4753,34800.0
2012-12-06 10:40:00,61.17,61.18,61.06,61.12,60300.0,46.4677,46.4753,46.3842,46.4297,60300.0
2012-12-06 10:50:00,61.12,61.13,61.03,61.09,44500.0,46.4297,46.4373,46.3614,46.407,44500.0
2012-12-06 11:00:00,61.1,61.18,61.05,61.11,32600.0,46.4145,46.4753,46.3766,46.4221,32600.0
2012-12-06 11:10:00,61.1,61.15,61.01,61.02,26600.0,46.4145,46.4525,46.3462,46.3538,26600.0
2012-12-06 11:20:00,61.03,61.09,60.97,61.04,62300.0,46.3614,46.407,46.3158,46.369,62300.0
2012-12-06 11:30:00,61.04,61.16,61.02,61.16,35900.0,46.369,46.4601,46.3538,46.4601,35900.0
2012-12-06 11:40:00,61.16,61.17,61.05,61.09,54700.0,46.4601,46.4677,46.3766,46.407,54700.0
2012-12-06 11:50:00,61.09,61.16,61.03,61.08,20900.0,46.407,46.4601,46.3614,46.3994,20900.0
2012-12-06 12:00:00,61.07,61.08,60.96,60.97,34600.0,46.3918,46.3994,46.3082,46.3158,34600.0
2012-12-06 12:10:00,60.98,60.98,60.91,60.92,38300.0,46.3234,46.3234,46.2702,46.2778,38300.0
2012-12-06 12:20:00,60.92,60.95,60.88,60.91,40200.0,46.2778,46.3006,46.2474,46.2702,40200.0
2012-12-06 12:30:00,60.9,61.01,60.88,61.01,18000.0,46.2626,46.3462,46.2474,46.3462,18000.0
2012-12-06 12:40:00,61.01,61.01,60.91,61.0,19800.0,46.3462,46.3462,46.2702,46.3386,19800.0
2012-12-06 12:50:00,60.98,60.99,60.86,60.86,20600.0,46.3234,46.331,46.2322,46.2322,20600.0
2012-12-06 13:00:00,60.86,60.92,60.86,60.89,33700.0,46.2322,46.2778,46.2322,46.255,33700.0
2012-12-06 13:10:00,60.92,60.94,60.82,60.89,26100.0,46.2778,46.293,46.2018,46.255,26100.0
2012-12-06 13:20:00,60.9,60.93,60.87,60.9,25200.0,46.2626,46.2854,46.2398,46.2626,25200.0
2012-12-06 13:30:00,60.9,60.99,60.9,60.98,25800.0,46.2626,46.331,46.2626,46.3234,25800.0
2012-12-06 13:40:00,60.98,61.1,60.96,61.1,24900.0,46.3234,46.4145,46.3082,46.4145,24900.0
2012-12-06 13:50:00,61.1,61.11,61.03,61.11,36900.0,46.4145,46.4221,46.3614,46.4221,36900.0
2012-12-06 14:00:00,61.11,61.13,61.05,61.12,33000.0,46.4221,46.4373,46.3766,46.4297,33000.0
2012-12-06 14:10:00,61.11,61.23,61.11,61.18,51100.0,46.4221,46.5133,46.4221,46.4753,51100.0
2012-12-06 14:20:00,61.18,61.25,61.17,61.22,52800.0,46.4753,46.5285,46.4677,46.5057,52800.0
2012-12-06 14:30:00,61.23,61.28,61.19,61.21,41300.0,46.5133,46.5513,46.4829,46.4981,41300.0
2012-12-06 14:40:00,61.22,61.23,61.2,61.22,38900.0,46.5057,46.5133,46.4905,46.5057,38900.0
2012-12-06 14:50:00,61.22,61.32,61.22,61.32,55700.0,46.5057,46.5817,46.5057,46.5817,55700.0
2012-12-06 15:00:00,61.32,61.32,61.2,61.23,47300.0,46.5817,46.5817,46.4905,46.5133,47300.0
2012-12-06 15:10:00,61.24,61.29,61.23,61.28,48200.0,46.5209,46.5589,46.5133,46.5513,48200.0
2012-12-06 15:20:00,61.29,61.38,61.28,61.34,52600.0,46.5589,46.6272,46.5513,46.5969,52600.0
2012-12-06 15:30:00,61.34,61.45,61.33,61.38,98900.0,46.5969,46.6804,46.5893,46.6272,98900.0
2012-12-06 15:40:00,61.38,61.45,61.36,61.4,87800.0,46.6272,46.6804,46.6121,46.6424,87800.0
2012-12-06 15:50:00,61.41,61.44,61.37,61.39,133400.0,46.65,46.6728,46.6197,46.6348,133400.0
2012-12-07 09:30:00,61.5,61.88,61.36,61.38,82100.0,46.7184,47.0071,46.6121,46.6272,82100.0
2012-12-07 09:40:00,61.36,61.43,61.24,61.34,38900.0,46.6121,46.6652,46.5209,46.5969,38900.0
2012-12-07 09:50:00,61.35,61.57,61.25,61.36,36100.0,46.6045,46.7716,46.5285,46.6121,36100.0
2012-12-07 10:00:00,61.38,61.62,61.33,61.51,30500.0,46.6272,46.8096,46.5893,46.726,30500.0
2012-12-07 10:10:00,61.53,61.54,61.43,61.48,68300.0,46.7412,46.7488,46.6652,46.7032,68300.0
2012-12-07 10:20:00,61.46,61.55,61.42,61.45,21600.0,46.688,46.7564,46.6576,46.6804,21600.0
2012-12-07 10:30:00,61.45,61.46,61.28,61.31,40400.0,46.6804,46.688,46.5513,46.5741,40400.0
2012-12-07 10:40:00,61.3,61.4,61.28,61.36,36400.0,46.5665,46.6424,46.5513,46.6121,36400.0
2012-12-07 10:50:00,61.39,61.41,61.33,61.37,50300.0,46.6348,46.65,46.5893,46.6197,50300.0
2012-12-07 11:00:00,61.4,61.46,61.22,61.34,45300.0,46.6424,46.688,46.5057,46.5969,45300.0
2012-12-07 11:10:00,61.35,61.42,61.31,61.36,23600.0,46.6045,46.6576,46.5741,46.6121,23600.0
2012-12-07 11:20:00,61.34,61.45,61.34,61.41,23900.0,46.5969,46.6804,46.5969,46.65,23900.0
2012-12-07 11:30:00,61.4,61.44,61.34,61.36,21000.0,46.6424,46.6728,46.5969,46.6121,21000.0
2012-12-07 11:40:00,61.37,61.38,61.32,61.32,19300.0,46.6197,46.6272,46.5817,46.5817,19300.0
2012-12-07 11:50:00,61.33,61.34,61.22,61.28,29700.0,46.5893,46.5969,46.5057,46.5513,29700.0
2012-12-07 12:00:00,61.29,61.31,61.26,61.31,38300.0,46.5589,46.5741,46.5361,46.5741,38300.0
2012-12-07 12:10:00,61.3,61.35,61.27,61.33,54400.0,46.5665,46.6045,46.5437,46.5893,54400.0
2012-12-07 12:20:00,61.32,61.41,61.25,61.41,50200.0,46.5817,46.65,46.5285,46.65,50200.0
2012-12-07 12:30:00,61.4,61.48,61.34,61.43,33300.0,46.6424,46.7032,46.5969,46.6652,33300.0
2012-12-07 12:40:00,61.43,61.48,61.4,61.47,18200.0,46.6652,46.7032,46.6424,46.6956,18200.0
2012-12-07 12:50:00,61.45,61.49,61.37,61.38,21500.0,46.6804,46.7108,46.6197,46.6272,21500.0
2012-12-07 13:00:00,61.4,61.44,61.36,61.38,28400.0,46.6424,46.6728,46.6121,46.6272,28400.0
2012-12-07 13:10:00,61.39,61.41,61.32,61.32,22000.0,46.6348,46.65,46.5817,46.5817,22000.0
2012-12-07 13:20:00,61.33,61.41,61.31,61.32,27600.0,46.5893,46.65,46.5741,46.5817,27600.0
2012-12-07 13:30:00,61.33,61.43,61.3,61.42,44400.0,46.5893,46.6652,46.5665,46.6576,44400.0
2012-12-07 13:40:00,61.42,61.43,61.3,61.36,18900.0,46.6576,46.6652,46.5665,46.6121,18900.0
2012-12-07 13:50:00,61.35,61.39,61.34,61.34,18100.0,46.6045,46.6348,46.5969,46.5969,18100.0
2012-12-07 14:00:00,61.34,61.36,61.32,61.33,16200.0,46.5969,46.6121,46.5817,46.5893,16200.0
2012-12-07 14:10:00,61.34,61.4,61.32,61.36,23100.0,46.5969,46.6424,46.5817,46.6121,23100.0
2012-12-07 14:20:00,61.36,61.44,61.36,61.41,23200.0,46.6121,46.6728,46.6121,46.65,23200.0
2012-12-07 14:30:00,61.41,61.46,61.39,61.42,31400.0,46.65,46.688,46.6348,46.6576,31400.0
2012-12-07 14:40:00,61.42,61.47,61.37,61.45,35300.0,46.6576,46.6956,46.6197,46.6804,35300.0
2012-12-07 14:50:00,61.44,61.49,61.41,61.43,34700.0,46.6728,46.7108,46.65,46.6652,34700.0
2012-12-07 15:00:00,61.44,61.47,61.41,61.41,34400.0,46.6728,46.6956,46.65,46.65,34400.0
2012-12-07 15:10:00,61.42,61.43,61.37,61.37,22500.0,46.6576,46.6652,46.6197,46.6197,22500.0
2012-12-07 15:20:00,61.38,61.38,61.31,61.36,43400.0,46.6272,46.6272,46.5741,46.6121,43400.0
2012-12-07 15:30:00,61.37,61.44,61.37,61.39,61200.0,46.6197,46.6728,46.6197,46.6348,61200.0
2012-12-07 15:40:00,61.4,61.5,61.39,61.49,59600.0,46.6424,46.7184,46.6348,46.7108,59600.0
2012-12-07 15:50:00,61.5,61.52,61.45,61.52,139600.0,46.7184,46.7336,46.6804,46.7336,139600.0
2012-12-10 09:30:00,61.51,61.99,61.44,61.67,95200.0,46.726,47.0906,46.6728,46.8475,95200.0
2012-12-10 09:40:00,61.71,61.93,61.68,61.82,32000.0,46.8779,47.0451,46.8551,46.9615,32000.0
2012-12-10 09:50:00,61.82,61.84,61.63,61.79,45000.0,46.9615,46.9767,46.8172,46.9387,45000.0
2012-12-10 10:00:00,61.79,61.85,61.72,61.78,47900.0,46.9387,46.9843,46.8855,46.9311,47900.0
2012-12-10 10:10:00,61.78,61.87,61.72,61.84,22000.0,46.9311,46.9995,46.8855,46.9767,22000.0
2012-12-10 10:20:00,61.84,61.92,61.81,61.87,38000.0,46.9767,47.0375,46.9539,46.9995,38000.0
2012-12-10 10:30:00,61.89,61.92,61.82,61.86,35200.0,47.0147,47.0375,46.9615,46.9919,35200.0
2012-12-10 10:40:00,61.86,61.88,61.82,61.85,24500.0,46.9919,47.0071,46.9615,46.9843,24500.0
2012-12-10 10:50:00,61.84,61.91,61.79,61.88,31500.0,46.9767,47.0299,46.9387,47.0071,31500.0
2012-12-10 11:00:00,61.88,61.9,61.83,61.87,20500.0,47.0071,47.0223,46.9691,46.9995,20500.0
2012-12-10 11:10:00,61.87,61.9,61.83,61.88,27600.0,46.9995,47.0223,46.9691,47.0071,27600.0
2012-12-10 11:20:00,61.89,61.92,61.88,61.91,21600.0,47.0147,47.0375,47.0071,47.0299,21600.0
2012-12-10 11:30:00,61.91,61.93,61.89,61.91,27100.0,47.0299,47.0451,47.0147,47.0299,27100.0
2012-12-10 11:40:00,61.91,61.92,61.89,61.9,34200.0,47.0299,47.0375,47.0147,47.0223,34200.0
2012-12-10 11:50:00,61.9,61.93,61.88,61.92,30200.0,47.0223,47.0451,47.0071,47.0375,30200.0
2012-12-10 12:00:00,61.92,61.97,61.89,61.91,56500.0,47.0375,47.0754,47.0147,47.0299,56500.0
2012-12-10 12:10:00,61.9,61.92,61.87,61.88,42500.0,47.0223,47.0375,46.9995,47.0071,42500.0
2012-12-10 12:20:00,61.89,61.9,61.8,61.82,30600.0,47.0147,47.0223,46.9463,46.9615,30600.0
2012-12-10 12:30:00,61.82,61.83,61.77,61.8,29100.0,46.9615,46.9691,46.9235,46.9463,29100.0
2012-12-10 12:40:00,61.8,61.84,61.77,61.82,36500.0,46.9463,46.9767,46.9235,46.9615,36500.0
2012-12-10 12:50:00,61.82,61.85,61.8,61.84,28300.0,46.9615,46.9843,46.9463,46.9767,28300.0
2012-12-10 13:00:00,61.84,61.94,61.83,61.92,37400.0,46.9767,47.0527,46.9691,47.0375,37400.0
2012-12-10 13:10:00,61.92,61.92,61.86,61.9,22000.0,47.0375,47.0375,46.9919,47.0223,22000.0
2012-12-10 13:20:00,61.89,61.91,61.83,61.83,17900.0,47.0147,47.0299,46.9691,46.9691,17900.0
2012-12-10 13:30:00,61.83,61.85,61.77,61.77,17800.0,46.9691,46.9843,46.9235,46.9235,17800.0
2012-12-10 13:40:00,61.78,61.81,61.73,61.8,27000.0,46.9311,46.9539,46.8931,46.9463,27000.0
2012-12-10 13:50:00,61.79,61.87,61.75,61.86,105800.0,46.9387,46.9995,46.9083,46.9919,105800.0
2012-12-10 14:00:00,61.86,61.92,61.83,61.89,28600.0,46.9919,47.0375,46.9691,47.0147,28600.0
2012-12-10 14:10:00,61.89,62.0,61.89,61.98,24200.0,47.0147,47.0982,47.0147,47.083,24200.0
2012-12-10 14:20:00,61.98,61.99,61.93,61.93,31800.0,47.083,47.0906,47.0451,47.0451,31800.0
2012-12-10 14:30:00,61.93,61.94,61.85,61.85,25600.0,47.0451,47.0527,46.9843,46.9843,25600.0
2012-12-10 14:40:00,61.85,61.92,61.85,61.9,21000.0,46.9843,47.0375,46.9843,47.0223,21000.0
2012-12-10 14:50:00,61.9,61.98,61.89,61.93,30100.0,47.0223,47.083,47.0147,47.0451,30100.0
2012-12-10 15:00:00,61.93,61.96,61.9,61.93,27700.0,47.0451,47.0678,47.0223,47.0451,27700.0
2012-12-10 15:10:00,61.94,62.0,61.91,61.99,39400.0,47.0527,47.0982,47.0299,47.0906,39400.0
2012-12-10 15:20:00,61.99,62.0,61.93,61.99,57100.0,47.0906,47.0982,47.0451,47.0906,57100.0
2012-12-10 15:30:00,62.0,62.09,61.98,62.08,96400.0,47.0982,47.1666,47.083,47.159,96400.0
2012-12-10 15:40:00,62.07,62.09,62.05,62.07,77900.0,47.1514,47.1666,47.1362,47.1514,77900.0
2012-12-10 15:50:00,62.08,62.09,62.03,62.06,144300.0,47.159,47.1666,47.121,47.1438,144300.0
2012-12-11 09:30:00,62.32,62.37,62.08,62.18,89200.0,47.3413,47.3793,47.159,47.235,89200.0
2012-12-11 09:40:00,62.14,62.18,61.87,62.05,58900.0,47.2046,47.235,46.9995,47.1362,58900.0
2012-12-11 09:50:00,62.04,62.24,62.01,62.21,47600.0,47.1286,47.2805,47.1058,47.2578,47600.0
2012-12-11 10:00:00,62.21,62.27,62.1,62.25,51500.0,47.2578,47.3033,47.1742,47.2881,51500.0
2012-12-11 10:10:00,62.25,62.32,62.24,62.28,24200.0,47.2881,47.3413,47.2805,47.3109,24200.0
2012-12-11 10:20:00,62.26,62.28,62.19,62.24,39300.0,47.2957,47.3109,47.2426,47.2805,39300.0
2012-12-11 10:30:00,62.25,62.28,62.17,62.2,65700.0,47.2881,47.3109,47.2274,47.2502,65700.0
2012-12-11 10:40:00,62.21,62.29,62.17,62.19,44900.0,47.2578,47.3185,47.2274,47.2426,44900.0
2012-12-11 10:50:00,62.19,62.27,62.15,62.27,34100.0,47.2426,47.3033,47.2122,47.3033,34100.0
2012-12-11 11:00:00,62.28,62.35,62.21,62.32,67500.0,47.3109,47.3641,47.2578,47.3413,67500.0
2012-12-11 11:10:00,62.33,62.34,62.2,62.2,50000.0,47.3489,47.3565,47.2502,47.2502,50000.0
2012-12-11 11:20:00,62.22,62.39,62.19,62.26,91400.0,47.2654,47.3945,47.2426,47.2957,91400.0
2012-12-11 11:30:00,62.27,62.28,62.2,62.23,31100.0,47.3033,47.3109,47.2502,47.273,31100.0
2012-12-11 11:40:00,62.24,62.27,62.19,62.22,31100.0,47.2805,47.3033,47.2426,47.2654,31100.0
2012-12-11 11:50:00,62.23,62.26,62.13,62.14,29200.0,47.273,47.2957,47.197,47.2046,29200.0
2012-12-11 12:00:00,62.15,62.16,62.0,62.05,54900.0,47.2122,47.2198,47.0982,47.1362,54900.0
2012-12-11 12:10:00,62.06,62.14,62.05,62.11,38900.0,47.1438,47.2046,47.1362,47.1818,38900.0
2012-12-11 12:20:00,62.11,62.22,62.1,62.14,30000.0,47.1818,47.2654,47.1742,47.2046,30000.0
2012-12-11 12:30:00,62.14,62.14,62.09,62.11,24600.0,47.2046,47.2046,47.1666,47.1818,24600.0
2012-12-11 12:40:00,62.11,62.14,62.05,62.08,45400.0,47.1818,47.2046,47.1362,47.159,45400.0
2012-12-11 12:50:00,62.07,62.14,62.07,62.09,26000.0,47.1514,47.2046,47.1514,47.1666,26000.0
2012-12-11 13:00:00,62.08,62.12,62.05,62.06,32700.0,47.159,47.1894,47.1362,47.1438,32700.0
2012-12-11 13:10:00,62.07,62.12,62.03,62.05,36900.0,47.1514,47.1894,47.121,47.1362,36900.0
2012-12-11 13:20:00,62.06,62.08,62.03,62.07,28600.0,47.1438,47.159,47.121,47.1514,28600.0
2012-12-11 13:30:00,62.06,62.09,62.04,62.04,40300.0,47.1438,47.1666,47.1286,47.1286,40300.0
2012-12-11 13:40:00,62.05,62.09,62.02,62.03,40100.0,47.1362,47.1666,47.1134,47.121,40100.0
2012-12-11 13:50:00,62.03,62.05,61.93,61.96,44400.0,47.121,47.1362,47.0451,47.0678,44400.0
2012-12-11 14:00:00,61.95,61.98,61.84,61.86,44300.0,47.0602,47.083,46.9767,46.9919,44300.0
2012-12-11 14:10:00,61.86,61.86,61.72,61.78,64200.0,46.9919,46.9919,46.8855,46.9311,64200.0
2012-12-11 14:20:00,61.78,61.83,61.75,61.77,55900.0,46.9311,46.9691,46.9083,46.9235,55900.0
2012-12-11 14:30:00,61.78,61.78,61.66,61.67,67400.0,46.9311,46.9311,46.84,46.8475,67400.0
2012-12-11 14:40:00,61.69,61.7,61.48,61.49,58900.0,46.8627,46.8703,46.7032,46.7108,58900.0
2012-12-11 14:50:00,61.49,61.52,61.43,61.46,70700.0,46.7108,46.7336,46.6652,46.688,70700.0
2012-12-11 15:00:00,61.45,61.48,61.38,61.42,85800.0,46.6804,46.7032,46.6272,46.6576,85800.0
2012-12-11 15:10:00,61.43,61.44,61.33,61.38,65700.0,46.6652,46.6728,46.5893,46.6272,65700.0
2012-12-11 15:20:00,61.37,61.42,61.29,61.33,135600.0,46.6197,46.6576,46.5589,46.5893,135600.0
2012-12-11 15:30:00,61.33,61.49,61.31,61.45,77900.0,46.5893,46.7108,46.5741,46.6804,77900.0
2012-12-11 15:40:00,61.45,61.52,61.44,61.5,84200.0,46.6804,46.7336,46.6728,46.7184,84200.0
2012-12-11 15:50:00,61.5,61.55,61.45,61.55,124800.0,46.7184,46.7564,46.6804,46.7564,124800.0
2012-12-12 09:30:00,61.87,62.29,61.77,62.21,85100.0,46.9995,47.3185,46.9235,47.2578,85100.0
2012-12-12 09:40:00,62.21,62.25,61.78,61.87,63600.0,47.2578,47.2881,46.9311,46.9995,63600.0
2012-12-12 09:50:00,61.87,61.94,61.86,61.91,40200.0,46.9995,47.0527,46.9919,47.0299,40200.0
2012-12-12 10:00:00,61.91,61.91,61.77,61.8,45800.0,47.0299,47.0299,46.9235,46.9463,45800.0
2012-12-12 10:10:00,61.82,61.83,61.76,61.8,32100.0,46.9615,46.9691,46.9159,46.9463,32100.0
2012-12-12 10:20:00,61.79,61.85,61.76,61.8,39300.0,46.9387,46.9843,46.9159,46.9463,39300.0
2012-12-12 10:30:00,61.79,61.83,61.74,61.75,47400.0,46.9387,46.9691,46.9007,46.9083,47400.0
2012-12-12 10:40:00,61.75,61.79,61.74,61.78,55900.0,46.9083,46.9387,46.9007,46.9311,55900.0
2012-12-12 10:50:00,61.79,61.82,61.7,61.71,87500.0,46.9387,46.9615,46.8703,46.8779,87500.0
2012-12-12 11:00:00,61.71,61.77,61.64,61.68,52000.0,46.8779,46.9235,46.8248,46.8551,52000.0
2012-12-12 11:10:00,61.68,61.76,61.66,61.74,37300.0,46.8551,46.9159,46.84,46.9007,37300.0
2012-12-12 11:20:00,61.74,61.8,61.71,61.78,28100.0,46.9007,46.9463,46.8779,46.9311,28100.0
2012-12-12 11:30:00,61.78,61.81,61.75,61.79,44000.0,46.9311,46.9539,46.9083,46.9387,44000.0
2012-12-12 11:40:00,61.8,61.8,61.73,61.76,36400.0,46.9463,46.9463,46.8931,46.9159,36400.0
2012-12-12 11:50:00,61.74,61.74,61.6,61.67,38700.0,46.9007,46.9007,46.7944,46.8475,38700.0
2012-12-12 12:00:00,61.66,61.76,61.66,61.72,15600.0,46.84,46.9159,46.84,46.8855,15600.0
2012-12-12 12:10:00,61.74,61.81,61.72,61.77,21700.0,46.9007,46.9539,46.8855,46.9235,21700.0
2012-12-12 12:20:00,61.78,61.79,61.75,61.79,21200.0,46.9311,46.9387,46.9083,46.9387,21200.0
2012-12-12 12:30:00,61.76,61.91,61.56,61.85,76700.0,46.9159,47.0299,46.764,46.9843,76700.0
2012-12-12 12:40:00,61.86,62.0,61.8,61.94,57900.0,46.9919,47.0982,46.9463,47.0527,57900.0
2012-12-12 12:50:00,61.94,62.12,61.92,62.01,101000.0,47.0527,47.1894,47.0375,47.1058,101000.0
2012-12-12 13:00:00,62.03,62.05,61.92,61.92,53200.0,47.121,47.1362,47.0375,47.0375,53200.0
2012-12-12 13:10:00,61.93,62.1,61.91,62.09,85200.0,47.0451,47.1742,47.0299,47.1666,85200.0
2012-12-12 13:20:00,62.08,62.21,62.08,62.2,71600.0,47.159,47.2578,47.159,47.2502,71600.0
2012-12-12 13:30:00,62.2,62.2,62.07,62.09,39600.0,47.2502,47.2502,47.1514,47.1666,39600.0
2012-12-12 13:40:00,62.1,62.13,62.06,62.07,23200.0,47.1742,47.197,47.1438,47.1514,23200.0
2012-12-12 13:50:00,62.09,62.12,62.06,62.08,25800.0,47.1666,47.1894,47.1438,47.159,25800.0
2012-12-12 14:00:00,62.09,62.13,62.06,62.07,33600.0,47.1666,47.197,47.1438,47.1514,33600.0
2012-12-12 14:10:00,62.06,62.09,62.01,62.02,23500.0,47.1438,47.1666,47.1058,47.1134,23500.0
2012-12-12 14:20:00,62.03,62.05,61.85,61.92,49400.0,47.121,47.1362,46.9843,47.0375,49400.0
2012-12-12 14:30:00,61.91,61.97,61.84,61.91,55000.0,47.0299,47.0754,46.9767,47.0299,55000.0
2012-12-12 14:40:00,61.9,62.01,61.88,61.98,41100.0,47.0223,47.1058,47.0071,47.083,41100.0
2012-12-12 14:50:00,61.97,61.99,61.88,61.92,74200.0,47.0754,47.0906,47.0071,47.0375,74200.0
2012-12-12 15:00:00,61.91,61.92,61.78,61.82,40100.0,47.0299,47.0375,46.9311,46.9615,40100.0
2012-12-12 15:10:00,61.83,61.84,61.68,61.7,29600.0,46.9691,46.9767,46.8551,46.8703,29600.0
2012-12-12 15:20:00,61.7,61.75,61.58,61.6,41200.0,46.8703,46.9083,46.7792,46.7944,41200.0
2012-12-12 15:30:00,61.59,61.66,61.51,61.52,51300.0,46.7868,46.84,46.726,46.7336,51300.0
2012-12-12 15:40:00,61.52,61.57,61.45,61.51,73600.0,46.7336,46.7716,46.6804,46.726,73600.0
2012-12-12 15:50:00,61.51,61.55,61.47,61.53,152500.0,46.726,46.7564,46.6956,46.7412,152500.0
2012-12-13 09:30:00,61.61,61.86,61.53,61.8,50300.0,46.802,46.9919,46.7412,46.9463,50300.0
2012-12-13 09:40:00,61.8,61.8,61.6,61.77,52900.0,46.9463,46.9463,46.7944,46.9235,52900.0
2012-12-13 09:50:00,61.77,62.01,61.75,61.98,52200.0,46.9235,47.1058,46.9083,47.083,52200.0
2012-12-13 10:00:00,61.98,62.23,61.98,62.11,73000.0,47.083,47.273,47.083,47.1818,73000.0
2012-12-13 10:10:00,62.12,62.16,62.05,62.13,63400.0,47.1894,47.2198,47.1362,47.197,63400.0
2012-12-13 10:20:00,62.13,62.14,61.93,61.94,53000.0,47.197,47.2046,47.0451,47.0527,53000.0
2012-12-13 10:30:00,61.93,61.98,61.84,61.94,36100.0,47.0451,47.083,46.9767,47.0527,36100.0
2012-12-13 10:40:00,61.95,61.99,61.84,61.84,32100.0,47.0602,47.0906,46.9767,46.9767,32100.0
2012-12-13 10:50:00,61.83,61.89,61.78,61.84,46600.0,46.9691,47.0147,46.9311,46.9767,46600.0
2012-12-13 11:00:00,61.83,61.89,61.7,61.73,63700.0,46.9691,47.0147,46.8703,46.8931,63700.0
2012-12-13 11:10:00,61.72,61.75,61.67,61.74,38300.0,46.8855,46.9083,46.8475,46.9007,38300.0
2012-12-13 11:20:00,61.75,61.75,61.63,61.64,42900.0,46.9083,46.9083,46.8172,46.8248,42900.0
2012-12-13 11:30:00,61.66,61.73,61.61,61.64,59400.0,46.84,46.8931,46.802,46.8248,59400.0
2012-12-13 11:40:00,61.63,61.63,61.52,61.52,43500.0,46.8172,46.8172,46.7336,46.7336,43500.0
2012-12-13 11:50:00,61.52,61.72,61.51,61.68,49200.0,46.7336,46.8855,46.726,46.8551,49200.0
2012-12-13 12:00:00,61.69,61.7,61.63,61.63,17300.0,46.8627,46.8703,46.8172,46.8172,17300.0
2012-12-13 12:10:00,61.64,61.66,61.51,61.52,28100.0,46.8248,46.84,46.726,46.7336,28100.0
2012-12-13 12:20:00,61.52,61.56,61.41,61.41,29400.0,46.7336,46.764,46.65,46.65,29400.0
2012-12-13 12:30:00,61.43,61.51,61.43,61.43,31500.0,46.6652,46.726,46.6652,46.6652,31500.0
2012-12-13 12:40:00,61.42,61.42,61.34,61.4,25500.0,46.6576,46.6576,46.5969,46.6424,25500.0
2012-12-13 12:50:00,61.41,61.45,61.32,61.33,62700.0,46.65,46.6804,46.5817,46.5893,62700.0
2012-12-13 13:00:00,61.33,61.38,61.3,61.3,29800.0,46.5893,46.6272,46.5665,46.5665,29800.0
2012-12-13 13:10:00,61.31,61.31,61.22,61.26,28000.0,46.5741,46.5741,46.5057,46.5361,28000.0
2012-12-13 13:20:00,61.25,61.35,61.25,61.33,27000.0,46.5285,46.6045,46.5285,46.5893,27000.0
2012-12-13 13:30:00,61.34,61.34,61.3,61.31,15600.0,46.5969,46.5969,46.5665,46.5741,15600.0
2012-12-13 13:40:00,61.3,61.3,61.2,61.2,20200.0,46.5665,46.5665,46.4905,46.4905,20200.0
2012-12-13 13:50:00,61.2,61.26,61.17,61.26,31800.0,46.4905,46.5361,46.4677,46.5361,31800.0
2012-12-13 14:00:00,61.26,61.27,61.13,61.13,36200.0,46.5361,46.5437,46.4373,46.4373,36200.0
2012-12-13 14:10:00,61.14,61.14,61.09,61.12,23500.0,46.4449,46.4449,46.407,46.4297,23500.0
2012-12-13 14:20:00,61.12,61.26,61.1,61.26,23800.0,46.4297,46.5361,46.4145,46.5361,23800.0
2012-12-13 14:30:00,61.26,61.28,61.23,61.24,28500.0,46.5361,46.5513,46.5133,46.5209,28500.0
2012-12-13 14:40:00,61.25,61.25,61.2,61.24,28400.0,46.5285,46.5285,46.4905,46.5209,28400.0
2012-12-13 14:50:00,61.24,61.26,61.21,61.23,25900.0,46.5209,46.5361,46.4981,46.5133,25900.0
2012-12-13 15:00:00,61.24,61.25,61.17,61.17,30800.0,46.5209,46.5285,46.4677,46.4677,30800.0
2012-12-13 15:10:00,61.18,61.18,61.1,61.12,52200.0,46.4753,46.4753,46.4145,46.4297,52200.0
2012-12-13 15:20:00,61.12,61.18,61.12,61.17,34100.0,46.4297,46.4753,46.4297,46.4677,34100.0
2012-12-13 15:30:00,61.18,61.37,61.17,61.35,69000.0,46.4753,46.6197,46.4677,46.6045,69000.0
2012-12-13 15:40:00,61.35,61.46,61.35,61.37,79000.0,46.6045,46.688,46.6045,46.6197,79000.0
2012-12-13 15:50:00,61.37,61.42,61.23,61.24,155200.0,46.6197,46.6576,46.5133,46.5209,155200.0
2012-12-14 09:30:00,61.11,61.4,61.11,61.4,59000.0,46.4221,46.6424,46.4221,46.6424,59000.0
2012-12-14 09:40:00,61.4,61.75,61.39,61.69,65400.0,46.6424,46.9083,46.6348,46.8627,65400.0
2012-12-14 09:50:00,61.69,61.7,61.37,61.4,32400.0,46.8627,46.8703,46.6197,46.6424,32400.0
2012-12-14 10:00:00,61.4,61.67,61.37,61.58,48700.0,46.6424,46.8475,46.6197,46.7792,48700.0
2012-12-14 10:10:00,61.58,61.64,61.44,61.62,37300.0,46.7792,46.8248,46.6728,46.8096,37300.0
2012-12-14 10:20:00,61.62,61.76,61.57,61.75,32900.0,46.8096,46.9159,46.7716,46.9083,32900.0
2012-12-14 10:30:00,61.77,61.92,61.75,61.89,97100.0,46.9235,47.0375,46.9083,47.0147,97100.0
2012-12-14 10:40:00,61.88,61.89,61.7,61.78,76600.0,47.0071,47.0147,46.8703,46.9311,76600.0
2012-12-14 10:50:00,61.83,61.93,61.75,61.93,73900.0,46.9691,47.0451,46.9083,47.0451,73900.0
2012-12-14 11:00:00,61.93,62.08,61.9,62.07,42000.0,47.0451,47.159,47.0223,47.1514,42000.0
2012-12-14 11:10:00,62.06,62.08,62.0,62.0,57500.0,47.1438,47.159,47.0982,47.0982,57500.0
2012-12-14 11:20:00,61.99,62.01,61.97,61.99,57000.0,47.0906,47.1058,47.0754,47.0906,57000.0
2012-12-14 11:30:00,61.99,62.01,61.85,61.88,45900.0,47.0906,47.1058,46.9843,47.0071,45900.0
2012-12-14 11:40:00,61.88,61.97,61.86,61.92,32100.0,47.0071,47.0754,46.9919,47.0375,32100.0
2012-12-14 11:50:00,61.91,61.93,61.87,61.89,46800.0,47.0299,47.0451,46.9995,47.0147,46800.0
2012-12-14 12:00:00,61.91,62.05,61.9,62.03,59100.0,47.0299,47.1362,47.0223,47.121,59100.0
2012-12-14 12:10:00,62.02,62.08,62.01,62.04,36500.0,47.1134,47.159,47.1058,47.1286,36500.0
2012-12-14 12:20:00,62.03,62.03,61.93,61.96,40700.0,47.121,47.121,47.0451,47.0678,40700.0
2012-12-14 12:30:00,61.97,61.98,61.93,61.95,30200.0,47.0754,47.083,47.0451,47.0602,30200.0
2012-12-14 12:40:00,61.95,62.07,61.94,62.04,56800.0,47.0602,47.1514,47.0527,47.1286,56800.0
2012-12-14 12:50:00,62.04,62.05,61.99,61.99,37800.0,47.1286,47.1362,47.0906,47.0906,37800.0
2012-12-14 13:00:00,61.98,61.98,61.81,61.81,23200.0,47.083,47.083,46.9539,46.9539,23200.0
2012-12-14 13:10:00,61.81,61.81,61.66,61.66,27500.0,46.9539,46.9539,46.84,46.84,27500.0
2012-12-14 13:20:00,61.67,61.69,61.62,61.69,12700.0,46.8475,46.8627,46.8096,46.8627,12700.0
2012-12-14 13:30:00,61.69,61.73,61.64,61.71,17300.0,46.8627,46.8931,46.8248,46.8779,17300.0
2012-12-14 13:40:00,61.72,61.76,61.69,61.74,17100.0,46.8855,46.9159,46.8627,46.9007,17100.0
2012-12-14 13:50:00,61.73,61.73,61.7,61.7,9800.0,46.8931,46.8931,46.8703,46.8703,9800.0
2012-12-14 14:00:00,61.7,61.74,61.68,61.72,26500.0,46.8703,46.9007,46.8551,46.8855,26500.0
2012-12-14 14:10:00,61.72,61.74,61.65,61.66,25700.0,46.8855,46.9007,46.8324,46.84,25700.0
2012-12-14 14:20:00,61.65,61.71,61.61,61.63,49000.0,46.8324,46.8779,46.802,46.8172,49000.0
2012-12-14 14:30:00,61.64,61.65,61.57,61.63,52700.0,46.8248,46.8324,46.7716,46.8172,52700.0
2012-12-14 14:40:00,61.64,61.65,61.61,61.62,22800.0,46.8248,46.8324,46.802,46.8096,22800.0
2012-12-14 14:50:00,61.62,61.64,61.48,61.48,35000.0,46.8096,46.8248,46.7032,46.7032,35000.0
2012-12-14 15:00:00,61.49,61.53,61.44,61.45,39200.0,46.7108,46.7412,46.6728,46.6804,39200.0
2012-12-14 15:10:00,61.44,61.45,61.37,61.37,40500.0,46.6728,46.6804,46.6197,46.6197,40500.0
2012-12-14 15:20:00,61.37,61.48,61.36,61.46,57500.0,46.6197,46.7032,46.6121,46.688,57500.0
2012-12-14 15:30:00,61.46,61.62,61.46,61.61,71700.0,46.688,46.8096,46.688,46.802,71700.0
2012-12-14 15:40:00,61.6,61.6,61.42,61.42,109600.0,46.7944,46.7944,46.6576,46.6576,109600.0
2012-12-14 15:50:00,61.42,61.43,61.32,61.37,246800.0,46.6576,46.6652,46.5817,46.6197,246800.0
2012-12-17 09:30:00,61.77,61.99,61.66,61.99,90300.0,46.9235,47.0906,46.84,47.0906,90300.0
2012-12-17 09:40:00,61.93,62.12,61.86,62.06,77500.0,47.0451,47.1894,46.9919,47.1438,77500.0
2012-12-17 09:50:00,62.07,62.2,61.99,62.07,54000.0,47.1514,47.2502,47.0906,47.1514,54000.0
2012-12-17 10:00:00,62.07,62.13,61.92,61.98,56600.0,47.1514,47.197,47.0375,47.083,56600.0
2012-12-17 10:10:00,61.96,62.02,61.73,61.74,52800.0,47.0678,47.1134,46.8931,46.9007,52800.0
2012-12-17 10:20:00,61.73,61.78,61.67,61.74,49100.0,46.8931,46.9311,46.8475,46.9007,49100.0
2012-12-17 10:30:00,61.74,62.01,61.74,61.83,91800.0,46.9007,47.1058,46.9007,46.9691,91800.0
2012-12-17 10:40:00,61.81,61.85,61.57,61.61,40400.0,46.9539,46.9843,46.7716,46.802,40400.0
2012-12-17 10:50:00,61.62,61.72,61.54,61.54,35300.0,46.8096,46.8855,46.7488,46.7488,35300.0
2012-12-17 11:00:00,61.53,61.66,61.49,61.63,47700.0,46.7412,46.84,46.7108,46.8172,47700.0
2012-12-17 11:10:00,61.63,61.75,61.6,61.73,58500.0,46.8172,46.9083,46.7944,46.8931,58500.0
2012-12-17 11:20:00,61.74,61.74,61.65,61.67,32500.0,46.9007,46.9007,46.8324,46.8475,32500.0
2012-12-17 11:30:00,61.66,61.83,61.66,61.75,48800.0,46.84,46.9691,46.84,46.9083,48800.0
2012-12-17 11:40:00,61.76,61.88,61.74,61.8,78800.0,46.9159,47.0071,46.9007,46.9463,78800.0
2012-12-17 11:50:00,61.81,61.85,61.72,61.72,35900.0,46.9539,46.9843,46.8855,46.8855,35900.0
2012-12-17 12:00:00,61.73,61.93,61.71,61.87,31100.0,46.8931,47.0451,46.8779,46.9995,31100.0
2012-12-17 12:10:00,61.88,61.89,61.82,61.86,29200.0,47.0071,47.0147,46.9615,46.9919,29200.0
2012-12-17 12:20:00,61.86,62.0,61.86,61.96,29700.0,46.9919,47.0982,46.9919,47.0678,29700.0
2012-12-17 12:30:00,61.95,62.1,61.9,61.91,113100.0,47.0602,47.1742,47.0223,47.0299,113100.0
2012-12-17 12:40:00,61.91,61.91,61.73,61.76,19300.0,47.0299,47.0299,46.8931,46.9159,19300.0
2012-12-17 12:50:00,61.75,61.78,61.72,61.73,14500.0,46.9083,46.9311,46.8855,46.8931,14500.0
2012-12-17 13:00:00,61.74,61.75,61.67,61.67,17000.0,46.9007,46.9083,46.8475,46.8475,17000.0
2012-12-17 13:10:00,61.67,61.67,61.54,61.54,23300.0,46.8475,46.8475,46.7488,46.7488,23300.0
2012-12-17 13:20:00,61.54,61.54,61.46,61.47,26500.0,46.7488,46.7488,46.688,46.6956,26500.0
2012-12-17 13:30:00,61.46,61.47,61.33,61.34,40300.0,46.688,46.6956,46.5893,46.5969,40300.0
2012-12-17 13:40:00,61.35,61.4,61.3,61.4,49300.0,46.6045,46.6424,46.5665,46.6424,49300.0
2012-12-17 13:50:00,61.39,61.39,61.32,61.32,20800.0,46.6348,46.6348,46.5817,46.5817,20800.0
2012-12-17 14:00:00,61.32,61.46,61.32,61.42,32400.0,46.5817,46.688,46.5817,46.6576,32400.0
2012-12-17 14:10:00,61.42,61.44,61.37,61.38,23000.0,46.6576,46.6728,46.6197,46.6272,23000.0
2012-12-17 14:20:00,61.38,61.38,61.28,61.3,47200.0,46.6272,46.6272,46.5513,46.5665,47200.0
2012-12-17 14:30:00,61.31,61.38,61.29,61.36,18400.0,46.5741,46.6272,46.5589,46.6121,18400.0
2012-12-17 14:40:00,61.36,61.42,61.35,61.4,23400.0,46.6121,46.6576,46.6045,46.6424,23400.0
2012-12-17 14:50:00,61.4,61.45,61.37,61.41,28300.0,46.6424,46.6804,46.6197,46.65,28300.0
2012-12-17 15:00:00,61.41,61.54,61.4,61.53,30300.0,46.65,46.7488,46.6424,46.7412,30300.0
2012-12-17 15:10:00,61.54,61.54,61.42,61.43,44100.0,46.7488,46.7488,46.6576,46.6652,44100.0
2012-12-17 15:20:00,61.43,61.43,61.38,61.42,38800.0,46.6652,46.6652,46.6272,46.6576,38800.0
2012-12-17 15:30:00,61.42,61.45,61.4,61.44,58400.0,46.6576,46.6804,46.6424,46.6728,58400.0
2012-12-17 15:40:00,61.44,61.49,61.39,61.48,73600.0,46.6728,46.7108,46.6348,46.7032,73600.0
2012-12-17 15:50:00,61.48,61.63,61.47,61.62,165100.0,46.7032,46.8172,46.6956,46.8096,165100.0
2012-12-18 09:30:00,61.65,61.83,61.61,61.83,59900.0,46.8324,46.9691,46.802,46.9691,59900.0
2012-12-18 09:40:00,61.84,62.13,61.84,62.02,98500.0,46.9767,47.197,46.9767,47.1134,98500.0
2012-12-18 09:50:00,61.99,62.01,61.86,61.92,22700.0,47.0906,47.1058,46.9919,47.0375,22700.0
2012-12-18 10:00:00,61.91,62.01,61.9,61.92,23900.0,47.0299,47.1058,47.0223,47.0375,23900.0
2012-12-18 10:10:00,61.94,62.08,61.91,62.01,47600.0,47.0527,47.159,47.0299,47.1058,47600.0
2012-12-18 10:20:00,61.98,62.09,61.97,62.06,25500.0,47.083,47.1666,47.0754,47.1438,25500.0
2012-12-18 10:30:00,62.08,62.15,62.05,62.13,29100.0,47.159,47.2122,47.1362,47.197,29100.0
2012-12-18 10:40:00,62.14,62.3,62.13,62.27,34600.0,47.2046,47.3261,47.197,47.3033,34600.0
2012-12-18 10:50:00,62.26,62.34,62.25,62.26,31600.0,47.2957,47.3565,47.2881,47.2957,31600.0
2012-12-18 11:00:00,62.26,62.27,62.14,62.2,37200.0,47.2957,47.3033,47.2046,47.2502,37200.0
2012-12-18 11:10:00,62.2,62.35,62.2,62.3,98100.0,47.2502,47.3641,47.2502,47.3261,98100.0
2012-12-18 11:20:00,62.3,62.31,62.23,62.26,48500.0,47.3261,47.3337,47.273,47.2957,48500.0
2012-12-18 11:30:00,62.28,62.33,62.22,62.31,33900.0,47.3109,47.3489,47.2654,47.3337,33900.0
2012-12-18 11:40:00,62.31,62.32,62.22,62.31,45600.0,47.3337,47.3413,47.2654,47.3337,45600.0
2012-12-18 11:50:00,62.31,62.31,62.2,62.25,44300.0,47.3337,47.3337,47.2502,47.2881,44300.0
2012-12-18 12:00:00,62.25,62.26,62.22,62.23,27100.0,47.2881,47.2957,47.2654,47.273,27100.0
2012-12-18 12:10:00,62.23,62.25,62.22,62.23,18900.0,47.273,47.2881,47.2654,47.273,18900.0
2012-12-18 12:20:00,62.23,62.35,62.22,62.34,32800.0,47.273,47.3641,47.2654,47.3565,32800.0
2012-12-18 12:30:00,62.35,62.51,62.34,62.5,46800.0,47.3641,47.4857,47.3565,47.4781,46800.0
2012-12-18 12:40:00,62.51,62.67,62.48,62.55,43400.0,47.4857,47.6072,47.4629,47.516,43400.0
2012-12-18 12:50:00,62.55,62.62,62.51,62.6,32900.0,47.516,47.5692,47.4857,47.554,32900.0
2012-12-18 13:00:00,62.61,62.62,62.54,62.55,48100.0,47.5616,47.5692,47.5084,47.516,48100.0
2012-12-18 13:10:00,62.56,62.61,62.46,62.55,66000.0,47.5236,47.5616,47.4477,47.516,66000.0
2012-12-18 13:20:00,62.55,62.56,62.48,62.52,60400.0,47.516,47.5236,47.4629,47.4932,60400.0
2012-12-18 13:30:00,62.52,62.59,62.48,62.59,34300.0,47.4932,47.5464,47.4629,47.5464,34300.0
2012-12-18 13:40:00,62.58,62.61,62.53,62.53,42700.0,47.5388,47.5616,47.5008,47.5008,42700.0
2012-12-18 13:50:00,62.54,62.56,62.49,62.56,35900.0,47.5084,47.5236,47.4705,47.5236,35900.0
2012-12-18 14:00:00,62.56,62.59,62.54,62.56,37100.0,47.5236,47.5464,47.5084,47.5236,37100.0
2012-12-18 14:10:00,62.56,62.59,62.55,62.56,42600.0,47.5236,47.5464,47.516,47.5236,42600.0
2012-12-18 14:20:00,62.57,62.61,62.52,62.57,55800.0,47.5312,47.5616,47.4932,47.5312,55800.0
2012-12-18 14:30:00,62.57,62.58,62.48,62.55,87100.0,47.5312,47.5388,47.4629,47.516,87100.0
2012-12-18 14:40:00,62.55,62.58,62.51,62.57,38500.0,47.516,47.5388,47.4857,47.5312,38500.0
2012-12-18 14:50:00,62.57,62.58,62.51,62.53,44800.0,47.5312,47.5388,47.4857,47.5008,44800.0
2012-12-18 15:00:00,62.54,62.6,62.5,62.55,75400.0,47.5084,47.554,47.4781,47.516,75400.0
2012-12-18 15:10:00,62.55,62.55,62.42,62.45,57300.0,47.516,47.516,47.4173,47.4401,57300.0
2012-12-18 15:20:00,62.45,62.48,62.35,62.36,55100.0,47.4401,47.4629,47.3641,47.3717,55100.0
2012-12-18 15:30:00,62.37,62.42,62.36,62.4,63400.0,47.3793,47.4173,47.3717,47.4021,63400.0
2012-12-18 15:40:00,62.41,62.43,62.37,62.39,116900.0,47.4097,47.4249,47.3793,47.3945,116900.0
2012-12-18 15:50:00,62.4,62.51,62.4,62.45,209700.0,47.4021,47.4857,47.4021,47.4401,209700.0
2012-12-19 09:30:00,62.63,62.75,62.35,62.42,88300.0,47.5768,47.668,47.3641,47.4173,88300.0
2012-12-19 09:40:00,62.44,62.53,62.13,62.25,89500.0,47.4325,47.5008,47.197,47.2881,89500.0
2012-12-19 09:50:00,62.27,62.3,62.16,62.18,48100.0,47.3033,47.3261,47.2198,47.235,48100.0
2012-12-19 10:00:00,62.16,62.33,62.13,62.29,37400.0,47.2198,47.3489,47.197,47.3185,37400.0
2012-12-19 10:10:00,62.3,62.3,62.07,62.14,46000.0,47.3261,47.3261,47.1514,47.2046,46000.0
2012-12-19 10:20:00,62.14,62.23,62.08,62.16,61900.0,47.2046,47.273,47.159,47.2198,61900.0
2012-12-19 10:30:00,62.16,62.24,62.15,62.22,29300.0,47.2198,47.2805,47.2122,47.2654,29300.0
2012-12-19 10:40:00,62.23,62.23,62.14,62.22,94300.0,47.273,47.273,47.2046,47.2654,94300.0
2012-12-19 10:50:00,62.23,62.27,62.17,62.23,44300.0,47.273,47.3033,47.2274,47.273,44300.0
2012-12-19 11:00:00,62.24,62.36,62.21,62.21,77300.0,47.2805,47.3717,47.2578,47.2578,77300.0
2012-12-19 11:10:00,62.23,62.29,62.15,62.29,115000.0,47.273,47.3185,47.2122,47.3185,115000.0
2012-12-19 11:20:00,62.28,62.3,62.17,62.27,42600.0,47.3109,47.3261,47.2274,47.3033,42600.0
2012-12-19 11:30:00,62.27,62.59,62.27,62.54,136700.0,47.3033,47.5464,47.3033,47.5084,136700.0
2012-12-19 11:40:00,62.54,62.56,62.49,62.52,39300.0,47.5084,47.5236,47.4705,47.4932,39300.0
2012-12-19 11:50:00,62.52,62.58,62.48,62.54,25400.0,47.4932,47.5388,47.4629,47.5084,25400.0
2012-12-19 12:00:00,62.53,62.58,62.35,62.35,51100.0,47.5008,47.5388,47.3641,47.3641,51100.0
2012-12-19 12:10:00,62.36,62.44,62.36,62.43,23200.0,47.3717,47.4325,47.3717,47.4249,23200.0
2012-12-19 12:20:00,62.43,62.45,62.38,62.43,19900.0,47.4249,47.4401,47.3869,47.4249,19900.0
2012-12-19 12:30:00,62.43,62.5,62.42,62.48,34800.0,47.4249,47.4781,47.4173,47.4629,34800.0
2012-12-19 12:40:00,62.49,62.63,62.49,62.57,22000.0,47.4705,47.5768,47.4705,47.5312,22000.0
2012-12-19 12:50:00,62.57,62.57,62.43,62.47,57100.0,47.5312,47.5312,47.4249,47.4553,57100.0
2012-12-19 13:00:00,62.47,62.5,62.45,62.46,28700.0,47.4553,47.4781,47.4401,47.4477,28700.0
2012-12-19 13:10:00,62.47,62.47,62.41,62.47,36600.0,47.4553,47.4553,47.4097,47.4553,36600.0
2012-12-19 13:20:00,62.48,62.5,62.42,62.48,21500.0,47.4629,47.4781,47.4173,47.4629,21500.0
2012-12-19 13:30:00,62.47,62.47,62.36,62.39,34900.0,47.4553,47.4553,47.3717,47.3945,34900.0
2012-12-19 13:40:00,62.38,62.4,62.31,62.4,35000.0,47.3869,47.4021,47.3337,47.4021,35000.0
2012-12-19 13:50:00,62.4,62.46,62.38,62.44,29000.0,47.4021,47.4477,47.3869,47.4325,29000.0
2012-12-19 14:00:00,62.43,62.46,62.36,62.4,39600.0,47.4249,47.4477,47.3717,47.4021,39600.0
2012-12-19 14:10:00,62.4,62.46,62.32,62.41,45300.0,47.4021,47.4477,47.3413,47.4097,45300.0
2012-12-19 14:20:00,62.41,62.46,62.38,62.43,37900.0,47.4097,47.4477,47.3869,47.4249,37900.0
2012-12-19 14:30:00,62.43,62.43,62.38,62.42,40800.0,47.4249,47.4249,47.3869,47.4173,40800.0
2012-12-19 14:40:00,62.42,62.44,62.28,62.29,35600.0,47.4173,47.4325,47.3109,47.3185,35600.0
2012-12-19 14:50:00,62.28,62.3,62.2,62.26,38500.0,47.3109,47.3261,47.2502,47.2957,38500.0
2012-12-19 15:00:00,62.26,62.37,62.24,62.32,39200.0,47.2957,47.3793,47.2805,47.3413,39200.0
2012-12-19 15:10:00,62.31,62.37,62.25,62.35,65400.0,47.3337,47.3793,47.2881,47.3641,65400.0
2012-12-19 15:20:00,62.36,62.42,62.32,62.33,84200.0,47.3717,47.4173,47.3413,47.3489,84200.0
2012-12-19 15:30:00,62.34,62.42,62.32,62.4,61800.0,47.3565,47.4173,47.3413,47.4021,61800.0
2012-12-19 15:40:00,62.39,62.39,62.25,62.27,70600.0,47.3945,47.3945,47.2881,47.3033,70600.0
2012-12-19 15:50:00,62.26,62.26,62.16,62.16,151300.0,47.2957,47.2957,47.2198,47.2198,151300.0
2012-12-20 09:30:00,62.2,62.32,61.8,61.81,88900.0,47.2502,47.3413,46.9463,46.9539,88900.0
2012-12-20 09:40:00,61.81,62.05,61.81,62.01,106500.0,46.9539,47.1362,46.9539,47.1058,106500.0
2012-12-20 09:50:00,62.0,62.05,61.99,62.03,52900.0,47.0982,47.1362,47.0906,47.121,52900.0
2012-12-20 10:00:00,62.04,62.2,61.99,62.15,60300.0,47.1286,47.2502,47.0906,47.2122,60300.0
2012-12-20 10:10:00,62.14,62.32,62.11,62.26,114900.0,47.2046,47.3413,47.1818,47.2957,114900.0
2012-12-20 10:20:00,62.25,62.33,62.23,62.26,65900.0,47.2881,47.3489,47.273,47.2957,65900.0
2012-12-20 10:30:00,62.26,62.46,62.26,62.4,46700.0,47.2957,47.4477,47.2957,47.4021,46700.0
2012-12-20 10:40:00,62.41,62.62,62.39,62.55,100300.0,47.4097,47.5692,47.3945,47.516,100300.0
2012-12-20 10:50:00,62.55,62.57,62.45,62.49,79200.0,47.516,47.5312,47.4401,47.4705,79200.0
2012-12-20 11:00:00,62.5,62.67,62.5,62.64,91100.0,47.4781,47.6072,47.4781,47.5844,91100.0
2012-12-20 11:10:00,62.64,62.74,62.62,62.71,119600.0,47.5844,47.6604,47.5692,47.6376,119600.0
2012-12-20 11:20:00,62.71,62.75,62.61,62.63,74600.0,47.6376,47.668,47.5616,47.5768,74600.0
2012-12-20 11:30:00,62.63,62.71,62.61,62.68,57600.0,47.5768,47.6376,47.5616,47.6148,57600.0
2012-12-20 11:40:00,62.7,62.73,62.68,62.71,58200.0,47.63,47.6528,47.6148,47.6376,58200.0
2012-12-20 11:50:00,62.71,62.72,62.68,62.69,63300.0,47.6376,47.6452,47.6148,47.6224,63300.0
2012-12-20 12:00:00,62.69,62.71,62.68,62.7,58400.0,47.6224,47.6376,47.6148,47.63,58400.0
2012-12-20 12:10:00,62.7,62.7,62.59,62.66,69600.0,47.63,47.63,47.5464,47.5996,69600.0
2012-12-20 12:20:00,62.66,62.72,62.61,62.64,136300.0,47.5996,47.6452,47.5616,47.5844,136300.0
2012-12-20 12:30:00,62.64,62.65,62.6,62.61,49200.0,47.5844,47.592,47.554,47.5616,49200.0
2012-12-20 12:40:00,62.61,62.73,62.61,62.71,33900.0,47.5616,47.6528,47.5616,47.6376,33900.0
2012-12-20 12:50:00,62.72,62.83,62.71,62.83,66500.0,47.6452,47.7287,47.6376,47.7287,66500.0
2012-12-20 13:00:00,62.82,62.83,62.74,62.81,66200.0,47.7211,47.7287,47.6604,47.7135,66200.0
2012-12-20 13:10:00,62.81,62.81,62.72,62.75,87400.0,47.7135,47.7135,47.6452,47.668,87400.0
2012-12-20 13:20:00,62.76,62.81,62.66,62.79,52600.0,47.6756,47.7135,47.5996,47.6984,52600.0
2012-12-20 13:30:00,62.77,62.82,62.74,62.79,69400.0,47.6832,47.7211,47.6604,47.6984,69400.0
2012-12-20 13:40:00,62.8,62.9,62.79,62.89,99100.0,47.7059,47.7819,47.6984,47.7743,99100.0
2012-12-20 13:50:00,62.89,62.91,62.86,62.89,63800.0,47.7743,47.7895,47.7515,47.7743,63800.0
2012-12-20 14:00:00,62.89,62.91,62.82,62.9,53500.0,47.7743,47.7895,47.7211,47.7819,53500.0
2012-12-20 14:10:00,62.91,62.94,62.9,62.91,51800.0,47.7895,47.8123,47.7819,47.7895,51800.0
2012-12-20 14:20:00,62.89,62.95,62.88,62.9,57000.0,47.7743,47.8199,47.7667,47.7819,57000.0
2012-12-20 14:30:00,62.9,62.93,62.87,62.89,40300.0,47.7819,47.8047,47.7591,47.7743,40300.0
2012-12-20 14:40:00,62.88,62.93,62.86,62.92,47400.0,47.7667,47.8047,47.7515,47.7971,47400.0
2012-12-20 14:50:00,62.92,62.93,62.88,62.89,49500.0,47.7971,47.8047,47.7667,47.7743,49500.0
2012-12-20 15:00:00,62.88,62.89,62.85,62.86,64900.0,47.7667,47.7743,47.7439,47.7515,64900.0
2012-12-20 15:10:00,62.86,62.87,62.84,62.85,68400.0,47.7515,47.7591,47.7363,47.7439,68400.0
2012-12-20 15:20:00,62.85,62.86,62.81,62.83,86400.0,47.7439,47.7515,47.7135,47.7287,86400.0
2012-12-20 15:30:00,62.84,62.9,62.8,62.9,100400.0,47.7363,47.7819,47.7059,47.7819,100400.0
2012-12-20 15:40:00,62.89,62.96,62.86,62.86,103000.0,47.7743,47.8275,47.7515,47.7515,103000.0
2012-12-20 15:50:00,62.86,62.99,62.83,62.97,160200.0,47.7515,47.8503,47.7287,47.8351,160200.0
2012-12-21 09:30:00,61.95,62.36,61.95,62.31,595500.0,47.0602,47.3717,47.0602,47.3337,595500.0
2012-12-21 09:40:00,62.3,62.45,62.21,62.43,68200.0,47.3261,47.4401,47.2578,47.4249,68200.0
2012-12-21 09:50:00,62.43,62.64,62.34,62.63,89700.0,47.4249,47.5844,47.3565,47.5768,89700.0
2012-12-21 10:00:00,62.63,62.68,62.5,62.57,72900.0,47.5768,47.6148,47.4781,47.5312,72900.0
2012-12-21 10:10:00,62.54,62.7,62.47,62.66,64500.0,47.5084,47.63,47.4553,47.5996,64500.0
2012-12-21 10:20:00,62.64,62.71,62.47,62.5,32400.0,47.5844,47.6376,47.4553,47.4781,32400.0
2012-12-21 10:30:00,62.51,62.58,62.42,62.47,41600.0,47.4857,47.5388,47.4173,47.4553,41600.0
2012-12-21 10:40:00,62.48,62.49,62.36,62.44,40800.0,47.4629,47.4705,47.3717,47.4325,40800.0
2012-12-21 10:50:00,62.44,62.47,62.37,62.38,34300.0,47.4325,47.4553,47.3793,47.3869,34300.0
2012-12-21 11:00:00,62.38,62.42,62.21,62.26,27800.0,47.3869,47.4173,47.2578,47.2957,27800.0
2012-12-21 11:10:00,62.26,62.37,62.25,62.27,31500.0,47.2957,47.3793,47.2881,47.3033,31500.0
2012-12-21 11:20:00,62.27,62.41,62.24,62.37,31600.0,47.3033,47.4097,47.2805,47.3793,31600.0
2012-12-21 11:30:00,62.35,62.36,62.19,62.28,45700.0,47.3641,47.3717,47.2426,47.3109,45700.0
2012-12-21 11:40:00,62.28,62.3,62.23,62.24,34300.0,47.3109,47.3261,47.273,47.2805,34300.0
2012-12-21 11:50:00,62.25,62.35,62.22,62.35,41100.0,47.2881,47.3641,47.2654,47.3641,41100.0
2012-12-21 12:00:00,62.35,62.39,62.26,62.34,31900.0,47.3641,47.3945,47.2957,47.3565,31900.0
2012-12-21 12:10:00,62.34,62.38,62.3,62.38,26400.0,47.3565,47.3869,47.3261,47.3869,26400.0
2012-12-21 12:20:00,62.4,62.4,62.29,62.3,20600.0,47.4021,47.4021,47.3185,47.3261,20600.0
2012-12-21 12:30:00,62.29,62.42,62.28,62.29,38000.0,47.3185,47.4173,47.3109,47.3185,38000.0
2012-12-21 12:40:00,62.29,62.4,62.29,62.4,31300.0,47.3185,47.4021,47.3185,47.4021,31300.0
2012-12-21 12:50:00,62.39,62.4,62.28,62.34,49700.0,47.3945,47.4021,47.3109,47.3565,49700.0
2012-12-21 13:00:00,62.34,62.45,62.34,62.41,48700.0,47.3565,47.4401,47.3565,47.4097,48700.0
2012-12-21 13:10:00,62.41,62.55,62.4,62.53,67500.0,47.4097,47.516,47.4021,47.5008,67500.0
2012-12-21 13:20:00,62.54,62.57,62.46,62.54,34200.0,47.5084,47.5312,47.4477,47.5084,34200.0
2012-12-21 13:30:00,62.54,62.57,62.49,62.52,29200.0,47.5084,47.5312,47.4705,47.4932,29200.0
2012-12-21 13:40:00,62.51,62.65,62.51,62.61,37000.0,47.4857,47.592,47.4857,47.5616,37000.0
2012-12-21 13:50:00,62.61,62.67,62.57,62.67,37500.0,47.5616,47.6072,47.5312,47.6072,37500.0
2012-12-21 14:00:00,62.66,62.73,62.63,62.66,37800.0,47.5996,47.6528,47.5768,47.5996,37800.0
2012-12-21 14:10:00,62.67,62.72,62.65,62.7,50100.0,47.6072,47.6452,47.592,47.63,50100.0
2012-12-21 14:20:00,62.7,62.72,62.64,62.67,36200.0,47.63,47.6452,47.5844,47.6072,36200.0
2012-12-21 14:30:00,62.66,62.71,62.64,62.66,28900.0,47.5996,47.6376,47.5844,47.5996,28900.0
2012-12-21 14:40:00,62.66,62.7,62.62,62.69,33800.0,47.5996,47.63,47.5692,47.6224,33800.0
2012-12-21 14:50:00,62.69,62.72,62.66,62.69,64200.0,47.6224,47.6452,47.5996,47.6224,64200.0
2012-12-21 15:00:00,62.69,62.72,62.57,62.57,61100.0,47.6224,47.6452,47.5312,47.5312,61100.0
2012-12-21 15:10:00,62.56,62.57,62.43,62.53,76400.0,47.5236,47.5312,47.4249,47.5008,76400.0
2012-12-21 15:20:00,62.53,62.62,62.48,62.62,75600.0,47.5008,47.5692,47.4629,47.5692,75600.0
2012-12-21 15:30:00,62.62,62.73,62.62,62.65,94400.0,47.5692,47.6528,47.5692,47.592,94400.0
2012-12-21 15:40:00,62.65,62.7,62.48,62.51,107900.0,47.592,47.63,47.4629,47.4857,107900.0
2012-12-21 15:50:00,62.5,62.56,62.46,62.56,257100.0,47.4781,47.5236,47.4477,47.5236,257100.0
2012-12-24 09:30:00,62.53,62.55,62.21,62.29,47900.0,47.5008,47.516,47.2578,47.3185,47900.0
2012-12-24 09:40:00,62.34,62.54,62.28,62.33,17000.0,47.3565,47.5084,47.3109,47.3489,17000.0
2012-12-24 09:50:00,62.33,62.33,62.05,62.1,21400.0,47.3489,47.3489,47.1362,47.1742,21400.0
2012-12-24 10:00:00,62.1,62.17,62.01,62.05,106300.0,47.1742,47.2274,47.1058,47.1362,106300.0
2012-12-24 10:10:00,62.04,62.16,62.01,62.13,83000.0,47.1286,47.2198,47.1058,47.197,83000.0
2012-12-24 10:20:00,62.14,62.15,62.01,62.01,97800.0,47.2046,47.2122,47.1058,47.1058,97800.0
2012-12-24 10:30:00,62.02,62.11,61.94,61.96,37900.0,47.1134,47.1818,47.0527,47.0678,37900.0
2012-12-24 10:40:00,61.94,61.97,61.9,61.97,18400.0,47.0527,47.0754,47.0223,47.0754,18400.0
2012-12-24 10:50:00,61.96,62.07,61.89,61.89,91300.0,47.0678,47.1514,47.0147,47.0147,91300.0
2012-12-24 11:00:00,61.89,61.91,61.81,61.83,25200.0,47.0147,47.0299,46.9539,46.9691,25200.0
2012-12-24 11:10:00,61.83,61.87,61.79,61.86,41700.0,46.9691,46.9995,46.9387,46.9919,41700.0
2012-12-24 11:20:00,61.85,61.89,61.84,61.89,19500.0,46.9843,47.0147,46.9767,47.0147,19500.0
2012-12-24 11:30:00,61.89,61.96,61.88,61.94,25800.0,47.0147,47.0678,47.0071,47.0527,25800.0
2012-12-24 11:40:00,61.94,61.94,61.86,61.87,37700.0,47.0527,47.0527,46.9919,46.9995,37700.0
2012-12-24 11:50:00,61.87,61.88,61.83,61.85,18100.0,46.9995,47.0071,46.9691,46.9843,18100.0
2012-12-24 12:00:00,61.85,61.87,61.84,61.87,17500.0,46.9843,46.9995,46.9767,46.9995,17500.0
2012-12-24 12:10:00,61.86,61.87,61.81,61.83,40900.0,46.9919,46.9995,46.9539,46.9691,40900.0
2012-12-24 12:20:00,61.83,61.83,61.77,61.81,36000.0,46.9691,46.9691,46.9235,46.9539,36000.0
2012-12-24 12:30:00,61.81,61.84,61.79,61.83,17400.0,46.9539,46.9767,46.9387,46.9691,17400.0
2012-12-24 12:40:00,61.83,61.92,61.83,61.91,28400.0,46.9691,47.0375,46.9691,47.0299,28400.0
2012-12-24 12:50:00,61.92,61.99,61.92,61.96,68600.0,47.0375,47.0906,47.0375,47.0678,68600.0
2012-12-26 09:30:00,62.05,62.42,62.05,62.12,33400.0,47.1362,47.4173,47.1362,47.1894,33400.0
2012-12-26 09:40:00,62.12,62.14,61.95,61.95,16400.0,47.1894,47.2046,47.0602,47.0602,16400.0
2012-12-26 09:50:00,61.98,61.98,61.87,61.88,28700.0,47.083,47.083,46.9995,47.0071,28700.0
2012-12-26 10:00:00,61.88,61.95,61.85,61.85,35600.0,47.0071,47.0602,46.9843,46.9843,35600.0
2012-12-26 10:10:00,61.84,61.88,61.7,61.75,30900.0,46.9767,47.0071,46.8703,46.9083,30900.0
2012-12-26 10:20:00,61.75,61.78,61.71,61.75,51200.0,46.9083,46.9311,46.8779,46.9083,51200.0
2012-12-26 10:30:00,61.74,61.76,61.71,61.72,28000.0,46.9007,46.9159,46.8779,46.8855,28000.0
2012-12-26 10:40:00,61.73,61.75,61.64,61.65,27300.0,46.8931,46.9083,46.8248,46.8324,27300.0
2012-12-26 10:50:00,61.65,61.67,61.55,61.56,32200.0,46.8324,46.8475,46.7564,46.764,32200.0
2012-12-26 11:00:00,61.57,61.57,61.45,61.53,50100.0,46.7716,46.7716,46.6804,46.7412,50100.0
2012-12-26 11:10:00,61.52,61.75,61.47,61.74,21200.0,46.7336,46.9083,46.6956,46.9007,21200.0
2012-12-26 11:20:00,61.74,61.74,61.56,61.59,19000.0,46.9007,46.9007,46.764,46.7868,19000.0
2012-12-26 11:30:00,61.59,61.7,61.51,61.67,24200.0,46.7868,46.8703,46.726,46.8475,24200.0
2012-12-26 11:40:00,61.67,61.77,61.66,61.74,30800.0,46.8475,46.9235,46.84,46.9007,30800.0
2012-12-26 11:50:00,61.75,61.75,61.67,61.72,9300.0,46.9083,46.9083,46.8475,46.8855,9300.0
2012-12-26 12:00:00,61.72,61.77,61.66,61.68,12900.0,46.8855,46.9235,46.84,46.8551,12900.0
2012-12-26 12:10:00,61.69,61.7,61.59,61.63,21000.0,46.8627,46.8703,46.7868,46.8172,21000.0
2012-12-26 12:20:00,61.62,61.65,61.6,61.6,9400.0,46.8096,46.8324,46.7944,46.7944,9400.0
2012-12-26 12:30:00,61.59,61.64,61.56,61.59,17800.0,46.7868,46.8248,46.764,46.7868,17800.0
2012-12-26 12:40:00,61.6,61.63,61.55,61.59,13800.0,46.7944,46.8172,46.7564,46.7868,13800.0
2012-12-26 12:50:00,61.59,61.7,61.56,61.65,15200.0,46.7868,46.8703,46.764,46.8324,15200.0
2012-12-26 13:00:00,61.66,61.66,61.58,61.58,11900.0,46.84,46.84,46.7792,46.7792,11900.0
2012-12-26 13:10:00,61.6,61.67,61.58,61.64,38400.0,46.7944,46.8475,46.7792,46.8248,38400.0
2012-12-26 13:20:00,61.65,61.84,61.65,61.81,31200.0,46.8324,46.9767,46.8324,46.9539,31200.0
2012-12-26 13:30:00,61.81,61.81,61.7,61.71,22100.0,46.9539,46.9539,46.8703,46.8779,22100.0
2012-12-26 13:40:00,61.72,61.73,61.65,61.67,23900.0,46.8855,46.8931,46.8324,46.8475,23900.0
2012-12-26 13:50:00,61.67,61.78,61.67,61.69,19700.0,46.8475,46.9311,46.8475,46.8627,19700.0
2012-12-26 14:00:00,61.7,61.78,61.69,61.7,19000.0,46.8703,46.9311,46.8627,46.8703,19000.0
2012-12-26 14:10:00,61.71,61.75,61.68,61.73,18400.0,46.8779,46.9083,46.8551,46.8931,18400.0
2012-12-26 14:20:00,61.74,61.74,61.65,61.67,13500.0,46.9007,46.9007,46.8324,46.8475,13500.0
2012-12-26 14:30:00,61.68,61.68,61.6,61.61,25000.0,46.8551,46.8551,46.7944,46.802,25000.0
2012-12-26 14:40:00,61.61,61.61,61.47,61.54,24200.0,46.802,46.802,46.6956,46.7488,24200.0
2012-12-26 14:50:00,61.52,61.75,61.51,61.73,28900.0,46.7336,46.9083,46.726,46.8931,28900.0
2012-12-26 15:00:00,61.72,61.76,61.69,61.74,32000.0,46.8855,46.9159,46.8627,46.9007,32000.0
2012-12-26 15:10:00,61.74,61.79,61.66,61.67,29300.0,46.9007,46.9387,46.84,46.8475,29300.0
2012-12-26 15:20:00,61.67,61.75,61.65,61.71,30900.0,46.8475,46.9083,46.8324,46.8779,30900.0
2012-12-26 15:30:00,61.71,61.73,61.66,61.67,34900.0,46.8779,46.8931,46.84,46.8475,34900.0
2012-12-26 15:40:00,61.66,61.66,61.56,61.62,41800.0,46.84,46.84,46.764,46.8096,41800.0
2012-12-26 15:50:00,61.61,61.62,61.56,61.59,82800.0,46.802,46.8096,46.764,46.7868,82800.0
2012-12-27 09:30:00,61.51,61.66,61.45,61.48,51500.0,46.726,46.84,46.6804,46.7032,51500.0
2012-12-27 09:40:00,61.5,61.51,61.33,61.34,29600.0,46.7184,46.726,46.5893,46.5969,29600.0
2012-12-27 09:50:00,61.34,61.42,61.27,61.35,23000.0,46.5969,46.6576,46.5437,46.6045,23000.0
2012-12-27 10:00:00,61.34,61.41,61.25,61.25,24000.0,46.5969,46.65,46.5285,46.5285,24000.0
2012-12-27 10:10:00,61.28,61.28,60.83,60.83,123600.0,46.5513,46.5513,46.2094,46.2094,123600.0
2012-12-27 10:20:00,60.83,61.03,60.83,61.01,49400.0,46.2094,46.3614,46.2094,46.3462,49400.0
2012-12-27 10:30:00,61.01,61.1,60.99,61.07,55000.0,46.3462,46.4145,46.331,46.3918,55000.0
2012-12-27 10:40:00,61.07,61.07,61.01,61.04,31900.0,46.3918,46.3918,46.3462,46.369,31900.0
2012-12-27 10:50:00,61.04,61.05,60.92,61.01,62000.0,46.369,46.3766,46.2778,46.3462,62000.0
2012-12-27 11:00:00,61.03,61.09,60.93,61.01,38100.0,46.3614,46.407,46.2854,46.3462,38100.0
2012-12-27 11:10:00,60.99,60.99,60.86,60.9,26400.0,46.331,46.331,46.2322,46.2626,26400.0
2012-12-27 11:20:00,60.89,60.97,60.88,60.92,28300.0,46.255,46.3158,46.2474,46.2778,28300.0
2012-12-27 11:30:00,60.93,60.96,60.88,60.92,43100.0,46.2854,46.3082,46.2474,46.2778,43100.0
2012-12-27 11:40:00,60.92,60.94,60.8,60.88,54100.0,46.2778,46.293,46.1867,46.2474,54100.0
2012-12-27 11:50:00,60.88,60.93,60.82,60.93,28500.0,46.2474,46.2854,46.2018,46.2854,28500.0
2012-12-27 12:00:00,60.92,60.92,60.73,60.77,39800.0,46.2778,46.2778,46.1335,46.1639,39800.0
2012-12-27 12:10:00,60.76,60.8,60.72,60.74,25900.0,46.1563,46.1867,46.1259,46.1411,25900.0
2012-12-27 12:20:00,60.75,60.75,60.64,60.66,27700.0,46.1487,46.1487,46.0651,46.0803,27700.0
2012-12-27 12:30:00,60.67,60.69,60.62,60.69,43100.0,46.0879,46.1031,46.0499,46.1031,43100.0
2012-12-27 12:40:00,60.7,60.75,60.66,60.74,19000.0,46.1107,46.1487,46.0803,46.1411,19000.0
2012-12-27 12:50:00,60.73,60.8,60.71,60.79,21600.0,46.1335,46.1867,46.1183,46.1791,21600.0
2012-12-27 13:00:00,60.79,60.88,60.76,60.86,35300.0,46.1791,46.2474,46.1563,46.2322,35300.0
2012-12-27 13:10:00,60.86,60.96,60.85,60.87,73600.0,46.2322,46.3082,46.2246,46.2398,73600.0
2012-12-27 13:20:00,60.86,60.86,60.7,60.72,27500.0,46.2322,46.2322,46.1107,46.1259,27500.0
2012-12-27 13:30:00,60.73,60.77,60.71,60.74,21800.0,46.1335,46.1639,46.1183,46.1411,21800.0
2012-12-27 13:40:00,60.73,60.74,60.66,60.72,25700.0,46.1335,46.1411,46.0803,46.1259,25700.0
2012-12-27 13:50:00,60.72,60.76,60.7,60.75,39600.0,46.1259,46.1563,46.1107,46.1487,39600.0
2012-12-27 14:00:00,60.76,60.77,60.67,60.7,25600.0,46.1563,46.1639,46.0879,46.1107,25600.0
2012-12-27 14:10:00,60.71,60.72,60.64,60.65,29600.0,46.1183,46.1259,46.0651,46.0727,29600.0
2012-12-27 14:20:00,60.66,60.66,60.62,60.62,61500.0,46.0803,46.0803,46.0499,46.0499,61500.0
2012-12-27 14:30:00,60.62,60.67,60.59,60.66,62100.0,46.0499,46.0879,46.0271,46.0803,62100.0
2012-12-27 14:40:00,60.67,60.98,60.63,60.88,64300.0,46.0879,46.3234,46.0575,46.2474,64300.0
2012-12-27 14:50:00,60.88,61.07,60.85,61.07,49900.0,46.2474,46.3918,46.2246,46.3918,49900.0
2012-12-27 15:00:00,61.07,61.16,61.03,61.08,92800.0,46.3918,46.4601,46.3614,46.3994,92800.0
2012-12-27 15:10:00,61.08,61.1,61.01,61.09,49100.0,46.3994,46.4145,46.3462,46.407,49100.0
2012-12-27 15:20:00,61.09,61.15,61.06,61.07,77500.0,46.407,46.4525,46.3842,46.3918,77500.0
2012-12-27 15:30:00,61.07,61.21,61.07,61.2,86500.0,46.3918,46.4981,46.3918,46.4905,86500.0
2012-12-27 15:40:00,61.21,61.3,61.21,61.21,66200.0,46.4981,46.5665,46.4981,46.4981,66200.0
2012-12-27 15:50:00,61.2,61.36,61.18,61.21,99700.0,46.4905,46.6121,46.4753,46.4981,99700.0
2012-12-28 09:30:00,60.71,61.11,60.66,60.77,44100.0,46.1183,46.4221,46.0803,46.1639,44100.0
2012-12-28 09:40:00,60.76,60.92,60.76,60.81,36500.0,46.1563,46.2778,46.1563,46.1942,36500.0
2012-12-28 09:50:00,60.82,60.98,60.82,60.96,39400.0,46.2018,46.3234,46.2018,46.3082,39400.0
2012-12-28 10:00:00,60.9,61.04,60.85,60.94,46100.0,46.2626,46.369,46.2246,46.293,46100.0
2012-12-28 10:10:00,60.93,61.1,60.83,61.08,22500.0,46.2854,46.4145,46.2094,46.3994,22500.0
2012-12-28 10:20:00,61.09,61.14,60.99,61.07,19300.0,46.407,46.4449,46.331,46.3918,19300.0
2012-12-28 10:30:00,61.08,61.22,61.06,61.17,31900.0,46.3994,46.5057,46.3842,46.4677,31900.0
2012-12-28 10:40:00,61.16,61.37,61.16,61.24,56300.0,46.4601,46.6197,46.4601,46.5209,56300.0
2012-12-28 10:50:00,61.21,61.25,61.15,61.23,32100.0,46.4981,46.5285,46.4525,46.5133,32100.0
2012-12-28 11:00:00,61.23,61.32,61.21,61.29,28300.0,46.5133,46.5817,46.4981,46.5589,28300.0
2012-12-28 11:10:00,61.29,61.33,61.25,61.29,20100.0,46.5589,46.5893,46.5285,46.5589,20100.0
2012-12-28 11:20:00,61.3,61.31,61.22,61.3,28500.0,46.5665,46.5741,46.5057,46.5665,28500.0
2012-12-28 11:30:00,61.29,61.38,61.28,61.36,27600.0,46.5589,46.6272,46.5513,46.6121,27600.0
2012-12-28 11:40:00,61.34,61.42,61.33,61.41,28300.0,46.5969,46.6576,46.5893,46.65,28300.0
2012-12-28 11:50:00,61.41,61.42,61.35,61.41,29400.0,46.65,46.6576,46.6045,46.65,29400.0
2012-12-28 12:00:00,61.42,61.5,61.4,61.5,24100.0,46.6576,46.7184,46.6424,46.7184,24100.0
2012-12-28 12:10:00,61.5,61.68,61.5,61.64,45500.0,46.7184,46.8551,46.7184,46.8248,45500.0
2012-12-28 12:20:00,61.64,61.69,61.56,61.56,37300.0,46.8248,46.8627,46.764,46.764,37300.0
2012-12-28 12:30:00,61.56,61.6,61.5,61.52,28900.0,46.764,46.7944,46.7184,46.7336,28900.0
2012-12-28 12:40:00,61.53,61.53,61.41,61.5,11300.0,46.7412,46.7412,46.65,46.7184,11300.0
2012-12-28 12:50:00,61.5,61.5,61.42,61.43,16200.0,46.7184,46.7184,46.6576,46.6652,16200.0
2012-12-28 13:00:00,61.42,61.47,61.33,61.37,30300.0,46.6576,46.6956,46.5893,46.6197,30300.0
2012-12-28 13:10:00,61.36,61.4,61.23,61.26,44800.0,46.6121,46.6424,46.5133,46.5361,44800.0
2012-12-28 13:20:00,61.24,61.29,61.23,61.24,13700.0,46.5209,46.5589,46.5133,46.5209,13700.0
2012-12-28 13:30:00,61.22,61.25,61.17,61.25,28000.0,46.5057,46.5285,46.4677,46.5285,28000.0
2012-12-28 13:40:00,61.25,61.28,61.24,61.25,26900.0,46.5285,46.5513,46.5209,46.5285,26900.0
2012-12-28 13:50:00,61.24,61.27,61.23,61.23,24000.0,46.5209,46.5437,46.5133,46.5133,24000.0
2012-12-28 14:00:00,61.24,61.25,61.19,61.23,25300.0,46.5209,46.5285,46.4829,46.5133,25300.0
2012-12-28 14:10:00,61.22,61.25,61.2,61.24,16800.0,46.5057,46.5285,46.4905,46.5209,16800.0
2012-12-28 14:20:00,61.24,61.31,61.24,61.3,46400.0,46.5209,46.5741,46.5209,46.5665,46400.0
2012-12-28 14:30:00,61.3,61.37,61.3,61.36,37700.0,46.5665,46.6197,46.5665,46.6121,37700.0
2012-12-28 14:40:00,61.36,61.47,61.35,61.47,45700.0,46.6121,46.6956,46.6045,46.6956,45700.0
2012-12-28 14:50:00,61.48,61.49,61.45,61.49,38400.0,46.7032,46.7108,46.6804,46.7108,38400.0
2012-12-28 15:00:00,61.48,61.49,61.37,61.38,45200.0,46.7032,46.7108,46.6197,46.6272,45200.0
2012-12-28 15:10:00,61.38,61.47,61.32,61.45,51700.0,46.6272,46.6956,46.5817,46.6804,51700.0
2012-12-28 15:20:00,61.45,61.46,61.34,61.34,43400.0,46.6804,46.688,46.5969,46.5969,43400.0
2012-12-28 15:30:00,61.35,61.43,61.09,61.18,96500.0,46.6045,46.6652,46.407,46.4753,96500.0
2012-12-28 15:40:00,61.16,61.28,61.08,61.13,120100.0,46.4601,46.5513,46.3994,46.4373,120100.0
2012-12-28 15:50:00,61.12,61.17,61.04,61.08,128600.0,46.4297,46.4677,46.369,46.3994,128600.0
2012-12-31 09:30:00,60.82,61.0,60.81,60.99,50600.0,46.2018,46.3386,46.1942,46.331,50600.0
2012-12-31 09:40:00,60.96,61.1,60.7,60.8,49300.0,46.3082,46.4145,46.1107,46.1867,49300.0
2012-12-31 09:50:00,60.79,61.25,60.74,61.14,34100.0,46.1791,46.5285,46.1411,46.4449,34100.0
2012-12-31 10:00:00,61.18,61.39,61.1,61.21,66000.0,46.4753,46.6348,46.4145,46.4981,66000.0
2012-12-31 10:10:00,61.21,61.24,60.97,60.98,68700.0,46.4981,46.5209,46.3158,46.3234,68700.0
2012-12-31 10:20:00,60.98,61.24,60.95,61.06,35000.0,46.3234,46.5209,46.3006,46.3842,35000.0
2012-12-31 10:30:00,61.08,61.27,61.07,61.26,25700.0,46.3994,46.5437,46.3918,46.5361,25700.0
2012-12-31 10:40:00,61.25,61.29,61.09,61.11,44200.0,46.5285,46.5589,46.407,46.4221,44200.0
2012-12-31 10:50:00,61.12,61.25,61.06,61.13,20200.0,46.4297,46.5285,46.3842,46.4373,20200.0
2012-12-31 11:00:00,61.14,61.41,61.1,61.28,31500.0,46.4449,46.65,46.4145,46.5513,31500.0
2012-12-31 11:10:00,61.28,61.35,61.21,61.25,13200.0,46.5513,46.6045,46.4981,46.5285,13200.0
2012-12-31 11:20:00,61.25,61.31,61.11,61.11,16700.0,46.5285,46.5741,46.4221,46.4221,16700.0
2012-12-31 11:30:00,61.12,61.22,61.11,61.14,18200.0,46.4297,46.5057,46.4221,46.4449,18200.0
2012-12-31 11:40:00,61.1,61.22,61.09,61.15,33000.0,46.4145,46.5057,46.407,46.4525,33000.0
2012-12-31 11:50:00,61.15,61.15,61.05,61.11,15600.0,46.4525,46.4525,46.3766,46.4221,15600.0
2012-12-31 12:00:00,61.1,61.17,61.08,61.09,15300.0,46.4145,46.4677,46.3994,46.407,15300.0
2012-12-31 12:10:00,61.08,61.17,61.07,61.15,40500.0,46.3994,46.4677,46.3918,46.4525,40500.0
2012-12-31 12:20:00,61.15,61.16,61.08,61.1,18300.0,46.4525,46.4601,46.3994,46.4145,18300.0
2012-12-31 12:30:00,61.1,61.2,61.08,61.2,19200.0,46.4145,46.4905,46.3994,46.4905,19200.0
2012-12-31 12:40:00,61.2,61.56,61.19,61.51,34300.0,46.4905,46.764,46.4829,46.726,34300.0
2012-12-31 12:50:00,61.51,61.52,61.31,61.39,20300.0,46.726,46.7336,46.5741,46.6348,20300.0
2012-12-31 13:00:00,61.41,61.44,61.28,61.37,18700.0,46.65,46.6728,46.5513,46.6197,18700.0
2012-12-31 13:10:00,61.37,61.56,61.37,61.48,25900.0,46.6197,46.764,46.6197,46.7032,25900.0
2012-12-31 13:20:00,61.48,61.57,61.38,61.47,59000.0,46.7032,46.7716,46.6272,46.6956,59000.0
2012-12-31 13:30:00,61.45,61.51,61.44,61.46,20300.0,46.6804,46.726,46.6728,46.688,20300.0
2012-12-31 13:40:00,61.47,61.61,61.21,61.32,37500.0,46.6956,46.802,46.4981,46.5817,37500.0
2012-12-31 13:50:00,61.31,61.45,61.21,61.42,28300.0,46.5741,46.6804,46.4981,46.6576,28300.0
2012-12-31 14:00:00,61.42,61.5,61.38,61.5,20400.0,46.6576,46.7184,46.6272,46.7184,20400.0
2012-12-31 14:10:00,61.5,61.5,61.34,61.4,41900.0,46.7184,46.7184,46.5969,46.6424,41900.0
2012-12-31 14:20:00,61.38,61.47,61.38,61.46,21800.0,46.6272,46.6956,46.6272,46.688,21800.0
2012-12-31 14:30:00,61.46,61.52,61.42,61.5,24300.0,46.688,46.7336,46.6576,46.7184,24300.0
2012-12-31 14:40:00,61.51,61.68,61.46,61.64,32300.0,46.726,46.8551,46.688,46.8248,32300.0
2012-12-31 14:50:00,61.64,61.84,61.6,61.79,35600.0,46.8248,46.9767,46.7944,46.9387,35600.0
2012-12-31 15:00:00,61.78,61.88,61.7,61.71,40500.0,46.9311,47.0071,46.8703,46.8779,40500.0
2012-12-31 15:10:00,61.7,61.72,61.58,61.62,54300.0,46.8703,46.8855,46.7792,46.8096,54300.0
2012-12-31 15:20:00,61.64,61.67,61.49,61.53,40600.0,46.8248,46.8475,46.7108,46.7412,40600.0
2012-12-31 15:30:00,61.54,61.68,61.54,61.62,37600.0,46.7488,46.8551,46.7488,46.8096,37600.0
2012-12-31 15:40:00,61.63,61.74,61.51,61.74,97800.0,46.8172,46.9007,46.726,46.9007,97800.0
2012-12-31 15:50:00,61.73,61.86,61.7,61.84,200400.0,46.8931,46.9919,46.8703,46.9767,200400.0
2013-01-02 09:30:00,63.14,63.7,63.11,63.58,115800.0,47.9642,48.3896,47.9414,48.2985,115800.0
2013-01-02 09:40:00,63.59,63.62,63.39,63.58,87000.0,48.3061,48.3289,48.1541,48.2985,87000.0
2013-01-02 09:50:00,63.58,63.79,63.55,63.57,53500.0,48.2985,48.458,48.2757,48.2909,53500.0
2013-01-02 10:00:00,63.6,63.78,63.54,63.72,66100.0,48.3137,48.4504,48.2681,48.4048,66100.0
2013-01-02 10:10:00,63.73,63.77,63.52,63.52,47900.0,48.4124,48.4428,48.2529,48.2529,47900.0
2013-01-02 10:20:00,63.53,63.65,63.53,63.58,56200.0,48.2605,48.3517,48.2605,48.2985,56200.0
2013-01-02 10:30:00,63.58,63.6,63.5,63.51,32700.0,48.2985,48.3137,48.2377,48.2453,32700.0
2013-01-02 10:40:00,63.52,63.55,63.41,63.42,51100.0,48.2529,48.2757,48.1693,48.1769,51100.0
2013-01-02 10:50:00,63.42,63.48,63.28,63.3,53900.0,48.1769,48.2225,48.0706,48.0858,53900.0
2013-01-02 11:00:00,63.29,63.32,63.19,63.27,65700.0,48.0782,48.101,48.0022,48.063,65700.0
2013-01-02 11:10:00,63.27,63.36,63.24,63.36,34400.0,48.063,48.1314,48.0402,48.1314,34400.0
2013-01-02 11:20:00,63.35,63.36,63.19,63.28,40700.0,48.1238,48.1314,48.0022,48.0706,40700.0
2013-01-02 11:30:00,63.27,63.32,63.23,63.25,35200.0,48.063,48.101,48.0326,48.0478,35200.0
2013-01-02 11:40:00,63.23,63.28,63.15,63.16,37600.0,48.0326,48.0706,47.9718,47.9794,37600.0
2013-01-02 11:50:00,63.16,63.24,63.15,63.15,39700.0,47.9794,48.0402,47.9718,47.9718,39700.0
2013-01-02 12:00:00,63.15,63.16,63.09,63.14,28900.0,47.9718,47.9794,47.9262,47.9642,28900.0
2013-01-02 12:10:00,63.14,63.24,63.1,63.21,46700.0,47.9642,48.0402,47.9338,48.0174,46700.0
2013-01-02 12:20:00,63.2,63.23,63.16,63.21,46800.0,48.0098,48.0326,47.9794,48.0174,46800.0
2013-01-02 12:30:00,63.21,63.3,63.21,63.27,30300.0,48.0174,48.0858,48.0174,48.063,30300.0
2013-01-02 12:40:00,63.26,63.31,63.21,63.27,40700.0,48.0554,48.0934,48.0174,48.063,40700.0
2013-01-02 12:50:00,63.28,63.34,63.27,63.31,32200.0,48.0706,48.1162,48.063,48.0934,32200.0
2013-01-02 13:00:00,63.32,63.34,63.25,63.29,19400.0,48.101,48.1162,48.0478,48.0782,19400.0
2013-01-02 13:10:00,63.28,63.3,63.23,63.23,26400.0,48.0706,48.0858,48.0326,48.0326,26400.0
2013-01-02 13:20:00,63.24,63.24,63.17,63.19,30200.0,48.0402,48.0402,47.987,48.0022,30200.0
2013-01-02 13:30:00,63.2,63.22,63.05,63.05,20800.0,48.0098,48.025,47.8959,47.8959,20800.0
2013-01-02 13:40:00,63.07,63.09,63.02,63.05,33600.0,47.9111,47.9262,47.8731,47.8959,33600.0
2013-01-02 13:50:00,63.04,63.06,62.92,62.93,38500.0,47.8883,47.9035,47.7971,47.8047,38500.0
2013-01-02 14:00:00,62.95,62.98,62.9,62.97,57800.0,47.8199,47.8427,47.7819,47.8351,57800.0
2013-01-02 14:10:00,62.97,63.07,62.95,63.01,46200.0,47.8351,47.9111,47.8199,47.8655,46200.0
2013-01-02 14:20:00,63.02,63.09,63.02,63.06,41700.0,47.8731,47.9262,47.8731,47.9035,41700.0
2013-01-02 14:30:00,63.06,63.06,62.92,62.96,30000.0,47.9035,47.9035,47.7971,47.8275,30000.0
2013-01-02 14:40:00,62.94,62.96,62.84,62.86,36400.0,47.8123,47.8275,47.7363,47.7515,36400.0
2013-01-02 14:50:00,62.85,62.86,62.82,62.83,28100.0,47.7439,47.7515,47.7211,47.7287,28100.0
2013-01-02 15:00:00,62.83,62.93,62.82,62.9,60800.0,47.7287,47.8047,47.7211,47.7819,60800.0
2013-01-02 15:10:00,62.89,62.9,62.81,62.88,45700.0,47.7743,47.7819,47.7135,47.7667,45700.0
2013-01-02 15:20:00,62.89,62.97,62.85,62.92,65000.0,47.7743,47.8351,47.7439,47.7971,65000.0
2013-01-02 15:30:00,62.92,63.03,62.91,63.0,77100.0,47.7971,47.8807,47.7895,47.8579,77100.0
2013-01-02 15:40:00,63.01,63.05,62.99,63.03,89700.0,47.8655,47.8959,47.8503,47.8807,89700.0
2013-01-02 15:50:00,63.02,63.29,62.99,63.29,201900.0,47.8731,48.0782,47.8503,48.0782,201900.0
2013-01-03 09:30:00,62.65,63.44,62.65,63.39,65600.0,47.592,48.1921,47.592,48.1541,65600.0
2013-01-03 09:40:00,63.39,63.58,63.37,63.58,49600.0,48.1541,48.2985,48.1389,48.2985,49600.0
2013-01-03 09:50:00,63.58,63.6,63.48,63.52,29700.0,48.2985,48.3137,48.2225,48.2529,29700.0
2013-01-03 10:00:00,63.53,63.65,63.53,63.62,44100.0,48.2605,48.3517,48.2605,48.3289,44100.0
2013-01-03 10:10:00,63.6,63.63,63.51,63.55,27400.0,48.3137,48.3365,48.2453,48.2757,27400.0
2013-01-03 10:20:00,63.55,63.58,63.49,63.51,26600.0,48.2757,48.2985,48.2301,48.2453,26600.0
2013-01-03 10:30:00,63.51,63.54,63.41,63.44,55400.0,48.2453,48.2681,48.1693,48.1921,55400.0
2013-01-03 10:40:00,63.44,63.46,63.35,63.42,133200.0,48.1921,48.2073,48.1238,48.1769,133200.0
2013-01-03 10:50:00,63.42,63.52,63.42,63.49,56500.0,48.1769,48.2529,48.1769,48.2301,56500.0
2013-01-03 11:00:00,63.49,63.56,63.49,63.55,54300.0,48.2301,48.2833,48.2301,48.2757,54300.0
2013-01-03 11:10:00,63.54,63.62,63.5,63.54,47700.0,48.2681,48.3289,48.2377,48.2681,47700.0
2013-01-03 11:20:00,63.54,63.63,63.52,63.63,38600.0,48.2681,48.3365,48.2529,48.3365,38600.0
2013-01-03 11:30:00,63.62,63.74,63.61,63.74,32000.0,48.3289,48.42,48.3213,48.42,32000.0
2013-01-03 11:40:00,63.73,63.85,63.73,63.85,48600.0,48.4124,48.5036,48.4124,48.5036,48600.0
2013-01-03 11:50:00,63.85,63.96,63.85,63.9,77500.0,48.5036,48.5871,48.5036,48.5416,77500.0
2013-01-03 12:00:00,63.89,63.91,63.86,63.89,37200.0,48.534,48.5492,48.5112,48.534,37200.0
2013-01-03 12:10:00,63.9,63.95,63.87,63.92,43700.0,48.5416,48.5795,48.5188,48.5568,43700.0
2013-01-03 12:20:00,63.92,63.97,63.92,63.96,30200.0,48.5568,48.5947,48.5568,48.5871,30200.0
2013-01-03 12:30:00,63.96,63.99,63.9,63.98,33500.0,48.5871,48.6099,48.5416,48.6023,33500.0
2013-01-03 12:40:00,63.98,64.06,63.96,64.06,65000.0,48.6023,48.6631,48.5871,48.6631,65000.0
2013-01-03 12:50:00,64.05,64.16,64.04,64.14,32900.0,48.6555,48.7391,48.6479,48.7239,32900.0
2013-01-03 13:00:00,64.14,64.3,64.14,64.28,81400.0,48.7239,48.8454,48.7239,48.8302,81400.0
2013-01-03 13:10:00,64.3,64.45,64.27,64.42,106800.0,48.8454,48.9594,48.8226,48.9366,106800.0
2013-01-03 13:20:00,64.45,64.46,64.39,64.42,45900.0,48.9594,48.967,48.9138,48.9366,45900.0
2013-01-03 13:30:00,64.42,64.5,64.37,64.42,146200.0,48.9366,48.9974,48.8986,48.9366,146200.0
2013-01-03 13:40:00,64.42,64.45,64.39,64.39,29500.0,48.9366,48.9594,48.9138,48.9138,29500.0
2013-01-03 13:50:00,64.39,64.42,64.34,64.35,25000.0,48.9138,48.9366,48.8758,48.8834,25000.0
2013-01-03 14:00:00,64.35,64.35,64.05,64.09,51600.0,48.8834,48.8834,48.6555,48.6859,51600.0
2013-01-03 14:10:00,64.08,64.1,64.01,64.03,29500.0,48.6783,48.6935,48.6251,48.6403,29500.0
2013-01-03 14:20:00,64.01,64.09,63.92,64.0,86000.0,48.6251,48.6859,48.5568,48.6175,86000.0
2013-01-03 14:30:00,64.0,64.02,63.87,63.9,42400.0,48.6175,48.6327,48.5188,48.5416,42400.0
2013-01-03 14:40:00,63.89,63.92,63.79,63.8,35200.0,48.534,48.5568,48.458,48.4656,35200.0
2013-01-03 14:50:00,63.8,63.84,63.76,63.8,103600.0,48.4656,48.496,48.4352,48.4656,103600.0
2013-01-03 15:00:00,63.8,63.84,63.58,63.6,67200.0,48.4656,48.496,48.2985,48.3137,67200.0
2013-01-03 15:10:00,63.6,63.61,63.46,63.47,72700.0,48.3137,48.3213,48.2073,48.2149,72700.0
2013-01-03 15:20:00,63.48,63.58,63.38,63.43,77700.0,48.2225,48.2985,48.1465,48.1845,77700.0
2013-01-03 15:30:00,63.43,63.43,63.33,63.37,81100.0,48.1845,48.1845,48.1086,48.1389,81100.0
2013-01-03 15:40:00,63.38,63.47,63.35,63.39,86600.0,48.1465,48.2149,48.1238,48.1541,86600.0
2013-01-03 15:50:00,63.4,63.45,63.26,63.44,160100.0,48.1617,48.1997,48.0554,48.1921,160100.0
2013-01-04 09:30:00,63.81,64.21,63.77,64.1,127100.0,48.4732,48.7771,48.4428,48.6935,127100.0
2013-01-04 09:40:00,64.12,64.35,64.05,64.34,89300.0,48.7087,48.8834,48.6555,48.8758,89300.0
2013-01-04 09:50:00,64.34,64.44,64.33,64.34,62400.0,48.8758,48.9518,48.8682,48.8758,62400.0
2013-01-04 10:00:00,64.36,64.48,64.33,64.47,85400.0,48.891,48.9822,48.8682,48.9746,85400.0
2013-01-04 10:10:00,64.46,64.61,64.4,64.55,134800.0,48.967,49.0809,48.9214,49.0353,134800.0
2013-01-04 10:20:00,64.55,64.65,64.52,64.64,48500.0,49.0353,49.1113,49.0125,49.1037,48500.0
2013-01-04 10:30:00,64.64,64.69,64.56,64.68,50800.0,49.1037,49.1417,49.0429,49.1341,50800.0
2013-01-04 10:40:00,64.69,64.69,64.56,64.64,52000.0,49.1417,49.1417,49.0429,49.1037,52000.0
2013-01-04 10:50:00,64.63,64.66,64.56,64.62,29900.0,49.0961,49.1189,49.0429,49.0885,29900.0
2013-01-04 11:00:00,64.62,64.74,64.62,64.71,73800.0,49.0885,49.1797,49.0885,49.1569,73800.0
2013-01-04 11:10:00,64.72,64.75,64.7,64.75,31300.0,49.1645,49.1873,49.1493,49.1873,31300.0
2013-01-04 11:20:00,64.75,64.85,64.72,64.85,70100.0,49.1873,49.2632,49.1645,49.2632,70100.0
2013-01-04 11:30:00,64.85,65.12,64.79,65.11,118800.0,49.2632,49.4683,49.2177,49.4607,118800.0
2013-01-04 11:40:00,65.11,65.28,65.07,65.27,85200.0,49.4607,49.5899,49.4304,49.5823,85200.0
2013-01-04 11:50:00,65.25,65.4,65.24,65.25,84500.0,49.5671,49.681,49.5595,49.5671,84500.0
2013-01-04 12:00:00,65.25,65.47,65.25,65.39,94500.0,49.5671,49.7342,49.5671,49.6734,94500.0
2013-01-04 12:10:00,65.39,65.42,65.35,65.35,60800.0,49.6734,49.6962,49.6431,49.6431,60800.0
2013-01-04 12:20:00,65.36,65.44,65.36,65.44,46800.0,49.6507,49.7114,49.6507,49.7114,46800.0
2013-01-04 12:30:00,65.44,65.47,65.38,65.4,43400.0,49.7114,49.7342,49.6658,49.681,43400.0
2013-01-04 12:40:00,65.41,65.56,65.41,65.53,70200.0,49.6886,49.8026,49.6886,49.7798,70200.0
2013-01-04 12:50:00,65.53,65.62,65.46,65.56,98700.0,49.7798,49.8482,49.7266,49.8026,98700.0
2013-01-04 13:00:00,65.57,65.61,65.54,65.61,35000.0,49.8102,49.8406,49.7874,49.8406,35000.0
2013-01-04 13:10:00,65.61,65.66,65.58,65.65,54400.0,49.8406,49.8785,49.8178,49.8709,54400.0
2013-01-04 13:20:00,65.65,65.75,65.61,65.74,55600.0,49.8709,49.9469,49.8406,49.9393,55600.0
2013-01-04 13:30:00,65.74,65.74,65.63,65.65,58700.0,49.9393,49.9393,49.8558,49.8709,58700.0
2013-01-04 13:40:00,65.65,65.69,65.59,65.65,58800.0,49.8709,49.9013,49.8254,49.8709,58800.0
2013-01-04 13:50:00,65.65,65.65,65.59,65.62,50600.0,49.8709,49.8709,49.8254,49.8482,50600.0
2013-01-04 14:00:00,65.61,65.62,65.57,65.6,41700.0,49.8406,49.8482,49.8102,49.833,41700.0
2013-01-04 14:10:00,65.61,65.61,65.53,65.53,28400.0,49.8406,49.8406,49.7798,49.7798,28400.0
2013-01-04 14:20:00,65.54,65.59,65.53,65.57,22000.0,49.7874,49.8254,49.7798,49.8102,22000.0
2013-01-04 14:30:00,65.57,65.59,65.52,65.55,20900.0,49.8102,49.8254,49.7722,49.795,20900.0
2013-01-04 14:40:00,65.56,65.65,65.52,65.53,43200.0,49.8026,49.8709,49.7722,49.7798,43200.0
2013-01-04 14:50:00,65.53,65.55,65.47,65.54,45300.0,49.7798,49.795,49.7342,49.7874,45300.0
2013-01-04 15:00:00,65.55,65.58,65.28,65.4,73600.0,49.795,49.8178,49.5899,49.681,73600.0
2013-01-04 15:10:00,65.39,65.55,65.39,65.42,55600.0,49.6734,49.795,49.6734,49.6962,55600.0
2013-01-04 15:20:00,65.42,65.5,65.4,65.43,80700.0,49.6962,49.757,49.681,49.7038,80700.0
2013-01-04 15:30:00,65.43,65.44,65.38,65.42,66000.0,49.7038,49.7114,49.6658,49.6962,66000.0
2013-01-04 15:40:00,65.42,65.47,65.33,65.33,93200.0,49.6962,49.7342,49.6279,49.6279,93200.0
2013-01-04 15:50:00,65.34,65.47,65.33,65.38,159000.0,49.6355,49.7342,49.6279,49.6658,159000.0
2013-01-07 09:30:00,65.13,65.19,64.73,64.85,74700.0,49.4759,49.5215,49.1721,49.2632,74700.0
2013-01-07 09:40:00,64.85,64.92,64.72,64.85,69100.0,49.2632,49.3164,49.1645,49.2632,69100.0
2013-01-07 09:50:00,64.85,64.93,64.81,64.89,47900.0,49.2632,49.324,49.2328,49.2936,47900.0
2013-01-07 10:00:00,64.89,64.99,64.78,64.82,44600.0,49.2936,49.3696,49.2101,49.2404,44600.0
2013-01-07 10:10:00,64.83,64.87,64.66,64.68,46700.0,49.248,49.2784,49.1189,49.1341,46700.0
2013-01-07 10:20:00,64.67,64.7,64.6,64.63,52900.0,49.1265,49.1493,49.0733,49.0961,52900.0
2013-01-07 10:30:00,64.63,64.63,64.56,64.6,63800.0,49.0961,49.0961,49.0429,49.0733,63800.0
2013-01-07 10:40:00,64.6,64.62,64.55,64.56,53000.0,49.0733,49.0885,49.0353,49.0429,53000.0
2013-01-07 10:50:00,64.55,64.55,64.34,64.35,114900.0,49.0353,49.0353,48.8758,48.8834,114900.0
2013-01-07 11:00:00,64.36,64.44,64.36,64.39,74300.0,48.891,48.9518,48.891,48.9138,74300.0
2013-01-07 11:10:00,64.4,64.4,64.3,64.31,120800.0,48.9214,48.9214,48.8454,48.853,120800.0
2013-01-07 11:20:00,64.31,64.36,64.28,64.31,42800.0,48.853,48.891,48.8302,48.853,42800.0
2013-01-07 11:30:00,64.31,64.36,64.28,64.32,43600.0,48.853,48.891,48.8302,48.8606,43600.0
2013-01-07 11:40:00,64.32,64.36,64.3,64.32,43000.0,48.8606,48.891,48.8454,48.8606,43000.0
2013-01-07 11:50:00,64.33,64.37,64.3,64.36,67000.0,48.8682,48.8986,48.8454,48.891,67000.0
2013-01-07 12:00:00,64.34,64.38,64.3,64.36,46200.0,48.8758,48.9062,48.8454,48.891,46200.0
2013-01-07 12:10:00,64.37,64.52,64.36,64.52,52900.0,48.8986,49.0125,48.891,49.0125,52900.0
2013-01-07 12:20:00,64.53,64.53,64.43,64.45,42600.0,49.0201,49.0201,48.9442,48.9594,42600.0
2013-01-07 12:30:00,64.45,64.46,64.38,64.42,43000.0,48.9594,48.967,48.9062,48.9366,43000.0
2013-01-07 12:40:00,64.42,64.46,64.37,64.45,26100.0,48.9366,48.967,48.8986,48.9594,26100.0
2013-01-07 12:50:00,64.44,64.5,64.41,64.49,27900.0,48.9518,48.9974,48.929,48.9898,27900.0
2013-01-07 13:00:00,64.49,64.56,64.45,64.46,46800.0,48.9898,49.0429,48.9594,48.967,46800.0
2013-01-07 13:10:00,64.46,64.51,64.42,64.5,40800.0,48.967,49.0049,48.9366,48.9974,40800.0
2013-01-07 13:20:00,64.5,64.57,64.49,64.55,62200.0,48.9974,49.0505,48.9898,49.0353,62200.0
2013-01-07 13:30:00,64.56,64.58,64.52,64.56,28500.0,49.0429,49.0581,49.0125,49.0429,28500.0
2013-01-07 13:40:00,64.56,64.68,64.55,64.66,46200.0,49.0429,49.1341,49.0353,49.1189,46200.0
2013-01-07 13:50:00,64.66,64.7,64.64,64.67,31700.0,49.1189,49.1493,49.1037,49.1265,31700.0
2013-01-07 14:00:00,64.67,64.77,64.63,64.77,27700.0,49.1265,49.2025,49.0961,49.2025,27700.0
2013-01-07 14:10:00,64.77,64.86,64.75,64.85,46200.0,49.2025,49.2708,49.1873,49.2632,46200.0
2013-01-07 14:20:00,64.84,64.98,64.84,64.94,46400.0,49.2556,49.362,49.2556,49.3316,46400.0
2013-01-07 14:30:00,64.94,64.96,64.85,64.85,56100.0,49.3316,49.3468,49.2632,49.2632,56100.0
2013-01-07 14:40:00,64.85,64.91,64.83,64.88,47100.0,49.2632,49.3088,49.248,49.286,47100.0
2013-01-07 14:50:00,64.88,64.97,64.87,64.94,62900.0,49.286,49.3544,49.2784,49.3316,62900.0
2013-01-07 15:00:00,64.94,64.96,64.92,64.95,53700.0,49.3316,49.3468,49.3164,49.3392,53700.0
2013-01-07 15:10:00,64.95,64.95,64.9,64.94,43800.0,49.3392,49.3392,49.3012,49.3316,43800.0
2013-01-07 15:20:00,64.94,64.95,64.91,64.93,47600.0,49.3316,49.3392,49.3088,49.324,47600.0
2013-01-07 15:30:00,64.92,64.94,64.83,64.84,53000.0,49.3164,49.3316,49.248,49.2556,53000.0
2013-01-07 15:40:00,64.85,64.86,64.78,64.82,70200.0,49.2632,49.2708,49.2101,49.2404,70200.0
2013-01-07 15:50:00,64.82,64.88,64.8,64.84,123600.0,49.2404,49.286,49.2252,49.2556,123600.0
2013-01-08 09:30:00,64.8,65.19,64.79,65.14,73100.0,49.2252,49.5215,49.2177,49.4835,73100.0
2013-01-08 09:40:00,65.11,65.27,65.11,65.21,47600.0,49.4607,49.5823,49.4607,49.5367,47600.0
2013-01-08 09:50:00,65.23,65.28,65.1,65.14,39300.0,49.5519,49.5899,49.4531,49.4835,39300.0
2013-01-08 10:00:00,65.13,65.19,64.85,64.89,65000.0,49.4759,49.5215,49.2632,49.2936,65000.0
2013-01-08 10:10:00,64.88,64.88,64.52,64.54,49600.0,49.286,49.286,49.0125,49.0277,49600.0
2013-01-08 10:20:00,64.54,64.6,64.5,64.58,53900.0,49.0277,49.0733,48.9974,49.0581,53900.0
2013-01-08 10:30:00,64.56,64.6,64.51,64.54,58000.0,49.0429,49.0733,49.0049,49.0277,58000.0
2013-01-08 10:40:00,64.54,64.56,64.42,64.46,38200.0,49.0277,49.0429,48.9366,48.967,38200.0
2013-01-08 10:50:00,64.46,64.46,64.3,64.33,55100.0,48.967,48.967,48.8454,48.8682,55100.0
2013-01-08 11:00:00,64.32,64.36,64.29,64.29,43300.0,48.8606,48.891,48.8378,48.8378,43300.0
2013-01-08 11:10:00,64.29,64.32,64.24,64.27,38800.0,48.8378,48.8606,48.7998,48.8226,38800.0
2013-01-08 11:20:00,64.27,64.35,64.24,64.29,33600.0,48.8226,48.8834,48.7998,48.8378,33600.0
2013-01-08 11:30:00,64.3,64.36,64.21,64.35,66500.0,48.8454,48.891,48.7771,48.8834,66500.0
2013-01-08 11:40:00,64.36,64.37,64.26,64.27,17900.0,48.891,48.8986,48.815,48.8226,17900.0
2013-01-08 11:50:00,64.26,64.27,64.15,64.19,32700.0,48.815,48.8226,48.7315,48.7619,32700.0
2013-01-08 12:00:00,64.2,64.25,64.15,64.16,29200.0,48.7695,48.8074,48.7315,48.7391,29200.0
2013-01-08 12:10:00,64.15,64.15,64.09,64.12,41600.0,48.7315,48.7315,48.6859,48.7087,41600.0
2013-01-08 12:20:00,64.13,64.18,64.12,64.17,20300.0,48.7163,48.7543,48.7087,48.7467,20300.0
2013-01-08 12:30:00,64.17,64.19,64.09,64.1,29600.0,48.7467,48.7619,48.6859,48.6935,29600.0
2013-01-08 12:40:00,64.12,64.14,64.02,64.03,41700.0,48.7087,48.7239,48.6327,48.6403,41700.0
2013-01-08 12:50:00,64.03,64.05,63.93,63.97,38400.0,48.6403,48.6555,48.5644,48.5947,38400.0
2013-01-08 13:00:00,63.97,63.98,63.92,63.94,35400.0,48.5947,48.6023,48.5568,48.5719,35400.0
2013-01-08 13:10:00,63.94,63.96,63.86,63.89,39400.0,48.5719,48.5871,48.5112,48.534,39400.0
2013-01-08 13:20:00,63.89,64.16,63.89,64.16,73300.0,48.534,48.7391,48.534,48.7391,73300.0
2013-01-08 13:30:00,64.15,64.17,64.08,64.08,39100.0,48.7315,48.7467,48.6783,48.6783,39100.0
2013-01-08 13:40:00,64.08,64.15,64.06,64.07,46300.0,48.6783,48.7315,48.6631,48.6707,46300.0
2013-01-08 13:50:00,64.07,64.18,64.06,64.17,52500.0,48.6707,48.7543,48.6631,48.7467,52500.0
2013-01-08 14:00:00,64.18,64.25,64.18,64.22,52500.0,48.7543,48.8074,48.7543,48.7847,52500.0
2013-01-08 14:10:00,64.22,64.27,64.13,64.13,40200.0,48.7847,48.8226,48.7163,48.7163,40200.0
2013-01-08 14:20:00,64.13,64.19,64.1,64.12,32800.0,48.7163,48.7619,48.6935,48.7087,32800.0
2013-01-08 14:30:00,64.11,64.15,64.06,64.1,46700.0,48.7011,48.7315,48.6631,48.6935,46700.0
2013-01-08 14:40:00,64.09,64.1,63.97,64.02,64600.0,48.6859,48.6935,48.5947,48.6327,64600.0
2013-01-08 14:50:00,64.02,64.06,63.97,63.97,45300.0,48.6327,48.6631,48.5947,48.5947,45300.0
2013-01-08 15:00:00,63.96,64.12,63.96,64.12,62700.0,48.5871,48.7087,48.5871,48.7087,62700.0
2013-01-08 15:10:00,64.12,64.15,64.09,64.11,61600.0,48.7087,48.7315,48.6859,48.7011,61600.0
2013-01-08 15:20:00,64.11,64.16,64.09,64.13,80300.0,48.7011,48.7391,48.6859,48.7163,80300.0
2013-01-08 15:30:00,64.13,64.14,64.0,64.02,148700.0,48.7163,48.7239,48.6175,48.6327,148700.0
2013-01-08 15:40:00,64.0,64.01,63.86,63.87,168800.0,48.6175,48.6251,48.5112,48.5188,168800.0
2013-01-08 15:50:00,63.87,64.07,63.86,64.0,323800.0,48.5188,48.6707,48.5112,48.6175,323800.0
2013-01-09 09:30:00,64.31,64.54,64.13,64.45,70400.0,48.853,49.0277,48.7163,48.9594,70400.0
2013-01-09 09:40:00,64.47,64.48,64.33,64.41,53800.0,48.9746,48.9822,48.8682,48.929,53800.0
2013-01-09 09:50:00,64.41,64.45,64.34,64.45,32300.0,48.929,48.9594,48.8758,48.9594,32300.0
2013-01-09 10:00:00,64.45,64.55,64.41,64.54,58100.0,48.9594,49.0353,48.929,49.0277,58100.0
2013-01-09 10:10:00,64.54,64.81,64.52,64.78,127400.0,49.0277,49.2328,49.0125,49.2101,127400.0
2013-01-09 10:20:00,64.78,64.88,64.74,64.84,77500.0,49.2101,49.286,49.1797,49.2556,77500.0
2013-01-09 10:30:00,64.84,64.94,64.77,64.91,57200.0,49.2556,49.3316,49.2025,49.3088,57200.0
2013-01-09 10:40:00,64.92,65.06,64.9,65.0,116800.0,49.3164,49.4228,49.3012,49.3772,116800.0
2013-01-09 10:50:00,65.0,65.01,64.82,64.83,78900.0,49.3772,49.3848,49.2404,49.248,78900.0
2013-01-09 11:00:00,64.82,64.92,64.81,64.91,38400.0,49.2404,49.3164,49.2328,49.3088,38400.0
2013-01-09 11:10:00,64.93,64.96,64.91,64.94,22600.0,49.324,49.3468,49.3088,49.3316,22600.0
2013-01-09 11:20:00,64.94,65.05,64.93,65.05,26100.0,49.3316,49.4152,49.324,49.4152,26100.0
2013-01-09 11:30:00,65.05,65.1,65.03,65.07,53600.0,49.4152,49.4531,49.4,49.4304,53600.0
2013-01-09 11:40:00,65.07,65.17,65.07,65.09,54900.0,49.4304,49.5063,49.4304,49.4455,54900.0
2013-01-09 11:50:00,65.09,65.13,65.03,65.09,39700.0,49.4455,49.4759,49.4,49.4455,39700.0
2013-01-09 12:00:00,65.1,65.15,65.08,65.13,47300.0,49.4531,49.4911,49.4379,49.4759,47300.0
2013-01-09 12:10:00,65.14,65.16,65.13,65.14,43800.0,49.4835,49.4987,49.4759,49.4835,43800.0
2013-01-09 12:20:00,65.14,65.23,65.13,65.18,40500.0,49.4835,49.5519,49.4759,49.5139,40500.0
2013-01-09 12:30:00,65.17,65.21,65.12,65.21,38000.0,49.5063,49.5367,49.4683,49.5367,38000.0
2013-01-09 12:40:00,65.2,65.2,65.0,65.06,41700.0,49.5291,49.5291,49.3772,49.4228,41700.0
2013-01-09 12:50:00,65.05,65.05,64.94,65.03,24100.0,49.4152,49.4152,49.3316,49.4,24100.0
2013-01-09 13:00:00,65.03,65.06,64.98,65.01,20200.0,49.4,49.4228,49.362,49.3848,20200.0
2013-01-09 13:10:00,65.01,65.06,64.94,65.04,30900.0,49.3848,49.4228,49.3316,49.4076,30900.0
2013-01-09 13:20:00,65.05,65.05,64.91,64.94,18800.0,49.4152,49.4152,49.3088,49.3316,18800.0
2013-01-09 13:30:00,64.95,64.95,64.87,64.93,19100.0,49.3392,49.3392,49.2784,49.324,19100.0
2013-01-09 13:40:00,64.94,64.96,64.86,64.86,28300.0,49.3316,49.3468,49.2708,49.2708,28300.0
2013-01-09 13:50:00,64.88,64.96,64.85,64.89,63500.0,49.286,49.3468,49.2632,49.2936,63500.0
2013-01-09 14:00:00,64.89,64.94,64.87,64.93,24200.0,49.2936,49.3316,49.2784,49.324,24200.0
2013-01-09 14:10:00,64.94,64.95,64.87,64.89,34100.0,49.3316,49.3392,49.2784,49.2936,34100.0
2013-01-09 14:20:00,64.89,64.91,64.87,64.91,27000.0,49.2936,49.3088,49.2784,49.3088,27000.0
2013-01-09 14:30:00,64.92,64.93,64.85,64.89,35700.0,49.3164,49.324,49.2632,49.2936,35700.0
2013-01-09 14:40:00,64.89,64.9,64.84,64.85,28300.0,49.2936,49.3012,49.2556,49.2632,28300.0
2013-01-09 14:50:00,64.88,64.89,64.75,64.82,38000.0,49.286,49.2936,49.1873,49.2404,38000.0
2013-01-09 15:00:00,64.81,64.81,64.7,64.71,59000.0,49.2328,49.2328,49.1493,49.1569,59000.0
2013-01-09 15:10:00,64.7,64.82,64.7,64.82,31100.0,49.1493,49.2404,49.1493,49.2404,31100.0
2013-01-09 15:20:00,64.82,64.85,64.75,64.76,44800.0,49.2404,49.2632,49.1873,49.1949,44800.0
2013-01-09 15:30:00,64.77,64.81,64.72,64.76,48900.0,49.2025,49.2328,49.1645,49.1949,48900.0
2013-01-09 15:40:00,64.77,64.77,64.67,64.69,74200.0,49.2025,49.2025,49.1265,49.1417,74200.0
2013-01-09 15:50:00,64.69,64.76,64.68,64.75,149300.0,49.1417,49.1949,49.1341,49.1873,149300.0
2013-01-10 09:30:00,64.5,64.91,64.28,64.51,131900.0,48.9974,49.3088,48.8302,49.0049,131900.0
2013-01-10 09:40:00,64.5,64.55,64.24,64.3,54000.0,48.9974,49.0353,48.7998,48.8454,54000.0
2013-01-10 09:50:00,64.29,64.3,64.08,64.1,75200.0,48.8378,48.8454,48.6783,48.6935,75200.0
2013-01-10 10:00:00,64.1,64.29,63.99,64.18,61300.0,48.6935,48.8378,48.6099,48.7543,61300.0
2013-01-10 10:10:00,64.19,64.24,64.04,64.1,42800.0,48.7619,48.7998,48.6479,48.6935,42800.0
2013-01-10 10:20:00,64.09,64.22,64.08,64.14,59700.0,48.6859,48.7847,48.6783,48.7239,59700.0
2013-01-10 10:30:00,64.14,64.14,64.01,64.08,70400.0,48.7239,48.7239,48.6251,48.6783,70400.0
2013-01-10 10:40:00,64.06,64.06,63.99,64.01,68000.0,48.6631,48.6631,48.6099,48.6251,68000.0
2013-01-10 10:50:00,64.02,64.13,64.0,64.01,71200.0,48.6327,48.7163,48.6175,48.6251,71200.0
2013-01-10 11:00:00,64.01,64.08,64.0,64.01,44800.0,48.6251,48.6783,48.6175,48.6251,44800.0
2013-01-10 11:10:00,64.0,64.06,63.98,64.06,65200.0,48.6175,48.6631,48.6023,48.6631,65200.0
2013-01-10 11:20:00,64.05,64.23,64.03,64.22,55300.0,48.6555,48.7922,48.6403,48.7847,55300.0
2013-01-10 11:30:00,64.22,64.23,64.16,64.19,41200.0,48.7847,48.7922,48.7391,48.7619,41200.0
2013-01-10 11:40:00,64.18,64.22,64.16,64.2,34600.0,48.7543,48.7847,48.7391,48.7695,34600.0
2013-01-10 11:50:00,64.19,64.22,64.08,64.08,78600.0,48.7619,48.7847,48.6783,48.6783,78600.0
2013-01-10 12:00:00,64.09,64.1,64.02,64.05,64400.0,48.6859,48.6935,48.6327,48.6555,64400.0
2013-01-10 12:10:00,64.05,64.12,64.03,64.04,65900.0,48.6555,48.7087,48.6403,48.6479,65900.0
2013-01-10 12:20:00,64.05,64.12,64.03,64.11,27900.0,48.6555,48.7087,48.6403,48.7011,27900.0
2013-01-10 12:30:00,64.11,64.22,64.1,64.22,45000.0,48.7011,48.7847,48.6935,48.7847,45000.0
2013-01-10 12:40:00,64.21,64.28,64.2,64.28,32100.0,48.7771,48.8302,48.7695,48.8302,32100.0
2013-01-10 12:50:00,64.28,64.43,64.26,64.43,36900.0,48.8302,48.9442,48.815,48.9442,36900.0
2013-01-10 13:00:00,64.43,64.52,64.42,64.45,37300.0,48.9442,49.0125,48.9366,48.9594,37300.0
2013-01-10 13:10:00,64.45,64.46,64.35,64.36,48300.0,48.9594,48.967,48.8834,48.891,48300.0
2013-01-10 13:20:00,64.35,64.37,64.28,64.3,55000.0,48.8834,48.8986,48.8302,48.8454,55000.0
2013-01-10 13:30:00,64.29,64.31,64.26,64.3,25900.0,48.8378,48.853,48.815,48.8454,25900.0
2013-01-10 13:40:00,64.31,64.4,64.31,64.35,31700.0,48.853,48.9214,48.853,48.8834,31700.0
2013-01-10 13:50:00,64.36,64.36,64.27,64.3,38600.0,48.891,48.891,48.8226,48.8454,38600.0
2013-01-10 14:00:00,64.29,64.3,64.26,64.3,26000.0,48.8378,48.8454,48.815,48.8454,26000.0
2013-01-10 14:10:00,64.28,64.34,64.26,64.3,29200.0,48.8302,48.8758,48.815,48.8454,29200.0
2013-01-10 14:20:00,64.3,64.32,64.27,64.3,24100.0,48.8454,48.8606,48.8226,48.8454,24100.0
2013-01-10 14:30:00,64.29,64.38,64.28,64.37,37400.0,48.8378,48.9062,48.8302,48.8986,37400.0
2013-01-10 14:40:00,64.37,64.39,64.29,64.36,44700.0,48.8986,48.9138,48.8378,48.891,44700.0
2013-01-10 14:50:00,64.37,64.46,64.37,64.42,42600.0,48.8986,48.967,48.8986,48.9366,42600.0
2013-01-10 15:00:00,64.41,64.46,64.39,64.4,53600.0,48.929,48.967,48.9138,48.9214,53600.0
2013-01-10 15:10:00,64.41,64.55,64.4,64.5,63400.0,48.929,49.0353,48.9214,48.9974,63400.0
2013-01-10 15:20:00,64.51,64.53,64.48,64.51,64400.0,49.0049,49.0201,48.9822,49.0049,64400.0
2013-01-10 15:30:00,64.5,64.55,64.48,64.53,69900.0,48.9974,49.0353,48.9822,49.0201,69900.0
2013-01-10 15:40:00,64.54,64.6,64.53,64.6,78300.0,49.0277,49.0733,49.0201,49.0733,78300.0
2013-01-10 15:50:00,64.6,64.67,64.57,64.66,174300.0,49.0733,49.1265,49.0505,49.1189,174300.0
2013-01-11 09:30:00,64.93,65.21,64.68,64.96,56100.0,49.324,49.5367,49.1341,49.3468,56100.0
2013-01-11 09:40:00,64.96,65.15,64.72,64.75,52100.0,49.3468,49.4911,49.1645,49.1873,52100.0
2013-01-11 09:50:00,64.78,64.87,64.7,64.81,43700.0,49.2101,49.2784,49.1493,49.2328,43700.0
2013-01-11 10:00:00,64.8,64.82,64.66,64.66,22700.0,49.2252,49.2404,49.1189,49.1189,22700.0
2013-01-11 10:10:00,64.65,64.72,64.55,64.55,90700.0,49.1113,49.1645,49.0353,49.0353,90700.0
2013-01-11 10:20:00,64.52,64.58,64.38,64.41,31400.0,49.0125,49.0581,48.9062,48.929,31400.0
2013-01-11 10:30:00,64.41,64.57,64.4,64.47,64800.0,48.929,49.0505,48.9214,48.9746,64800.0
2013-01-11 10:40:00,64.48,64.53,64.45,64.48,34600.0,48.9822,49.0201,48.9594,48.9822,34600.0
2013-01-11 10:50:00,64.48,64.51,64.42,64.48,24200.0,48.9822,49.0049,48.9366,48.9822,24200.0
2013-01-11 11:00:00,64.48,64.51,64.42,64.42,29300.0,48.9822,49.0049,48.9366,48.9366,29300.0
2013-01-11 11:10:00,64.42,64.43,64.26,64.26,36500.0,48.9366,48.9442,48.815,48.815,36500.0
2013-01-11 11:20:00,64.25,64.26,64.06,64.06,48200.0,48.8074,48.815,48.6631,48.6631,48200.0
2013-01-11 11:30:00,64.07,64.08,63.98,64.0,98700.0,48.6707,48.6783,48.6023,48.6175,98700.0
2013-01-11 11:40:00,64.0,64.04,63.98,64.03,63100.0,48.6175,48.6479,48.6023,48.6403,63100.0
2013-01-11 11:50:00,64.04,64.13,64.03,64.07,67500.0,48.6479,48.7163,48.6403,48.6707,67500.0
2013-01-11 12:00:00,64.06,64.08,64.0,64.02,60300.0,48.6631,48.6783,48.6175,48.6327,60300.0
2013-01-11 12:10:00,64.02,64.02,63.99,64.0,45600.0,48.6327,48.6327,48.6099,48.6175,45600.0
2013-01-11 12:20:00,64.0,64.02,63.99,64.01,53500.0,48.6175,48.6327,48.6099,48.6251,53500.0
2013-01-11 12:30:00,64.01,64.02,63.87,63.88,55700.0,48.6251,48.6327,48.5188,48.5264,55700.0
2013-01-11 12:40:00,63.87,63.9,63.85,63.85,43700.0,48.5188,48.5416,48.5036,48.5036,43700.0
2013-01-11 12:50:00,63.85,63.93,63.82,63.84,71000.0,48.5036,48.5644,48.4808,48.496,71000.0
2013-01-11 13:00:00,63.85,63.86,63.77,63.78,58800.0,48.5036,48.5112,48.4428,48.4504,58800.0
2013-01-11 13:10:00,63.79,63.8,63.75,63.76,46800.0,48.458,48.4656,48.4276,48.4352,46800.0
2013-01-11 13:20:00,63.75,63.87,63.75,63.86,38400.0,48.4276,48.5188,48.4276,48.5112,38400.0
2013-01-11 13:30:00,63.87,64.0,63.87,64.0,79100.0,48.5188,48.6175,48.5188,48.6175,79100.0
2013-01-11 13:40:00,64.01,64.02,63.97,64.02,61000.0,48.6251,48.6327,48.5947,48.6327,61000.0
2013-01-11 13:50:00,64.02,64.11,64.01,64.11,47600.0,48.6327,48.7011,48.6251,48.7011,47600.0
2013-01-11 14:00:00,64.11,64.22,64.11,64.2,42200.0,48.7011,48.7847,48.7011,48.7695,42200.0
2013-01-11 14:10:00,64.21,64.27,64.2,64.25,29300.0,48.7771,48.8226,48.7695,48.8074,29300.0
2013-01-11 14:20:00,64.25,64.32,64.24,64.27,36400.0,48.8074,48.8606,48.7998,48.8226,36400.0
2013-01-11 14:30:00,64.27,64.34,64.26,64.32,30300.0,48.8226,48.8758,48.815,48.8606,30300.0
2013-01-11 14:40:00,64.32,64.33,64.26,64.29,30500.0,48.8606,48.8682,48.815,48.8378,30500.0
2013-01-11 14:50:00,64.28,64.29,64.19,64.19,43300.0,48.8302,48.8378,48.7619,48.7619,43300.0
2013-01-11 15:00:00,64.2,64.27,64.16,64.27,43200.0,48.7695,48.8226,48.7391,48.8226,43200.0
2013-01-11 15:10:00,64.27,64.29,64.26,64.26,41000.0,48.8226,48.8378,48.815,48.815,41000.0
2013-01-11 15:20:00,64.26,64.27,64.14,64.14,94400.0,48.815,48.8226,48.7239,48.7239,94400.0
2013-01-11 15:30:00,64.14,64.16,64.09,64.14,78300.0,48.7239,48.7391,48.6859,48.7239,78300.0
2013-01-11 15:40:00,64.14,64.2,64.06,64.1,119200.0,48.7239,48.7695,48.6631,48.6935,119200.0
2013-01-11 15:50:00,64.09,64.17,63.98,64.06,225500.0,48.6859,48.7467,48.6023,48.6631,225500.0
2013-01-14 09:30:00,65.21,65.65,64.62,65.21,168400.0,49.5367,49.8709,49.0885,49.5367,168400.0
2013-01-14 09:40:00,65.19,65.55,65.13,65.38,134800.0,49.5215,49.795,49.4759,49.6658,134800.0
2013-01-14 09:50:00,65.37,65.43,64.82,64.86,94000.0,49.6582,49.7038,49.2404,49.2708,94000.0
2013-01-14 10:00:00,64.88,65.05,64.85,65.0,108500.0,49.286,49.4152,49.2632,49.3772,108500.0
2013-01-14 10:10:00,64.99,65.09,64.86,64.89,64900.0,49.3696,49.4455,49.2708,49.2936,64900.0
2013-01-14 10:20:00,64.88,64.95,64.78,64.87,69600.0,49.286,49.3392,49.2101,49.2784,69600.0
2013-01-14 10:30:00,64.88,64.93,64.85,64.9,47700.0,49.286,49.324,49.2632,49.3012,47700.0
2013-01-14 10:40:00,64.89,64.93,64.85,64.85,39600.0,49.2936,49.324,49.2632,49.2632,39600.0
2013-01-14 10:50:00,64.85,64.86,64.75,64.78,19700.0,49.2632,49.2708,49.1873,49.2101,19700.0
2013-01-14 11:00:00,64.81,64.81,64.76,64.78,19500.0,49.2328,49.2328,49.1949,49.2101,19500.0
2013-01-14 11:10:00,64.77,64.77,64.65,64.65,24900.0,49.2025,49.2025,49.1113,49.1113,24900.0
2013-01-14 11:20:00,64.64,64.68,64.6,64.61,27800.0,49.1037,49.1341,49.0733,49.0809,27800.0
2013-01-14 11:30:00,64.61,64.62,64.51,64.54,31100.0,49.0809,49.0885,49.0049,49.0277,31100.0
2013-01-14 11:40:00,64.53,64.66,64.51,64.63,31100.0,49.0201,49.1189,49.0049,49.0961,31100.0
2013-01-14 11:50:00,64.63,64.74,64.62,64.73,29100.0,49.0961,49.1797,49.0885,49.1721,29100.0
2013-01-14 12:00:00,64.73,64.81,64.72,64.78,32100.0,49.1721,49.2328,49.1645,49.2101,32100.0
2013-01-14 12:10:00,64.79,64.79,64.71,64.73,39100.0,49.2177,49.2177,49.1569,49.1721,39100.0
2013-01-14 12:20:00,64.72,64.74,64.63,64.65,35500.0,49.1645,49.1797,49.0961,49.1113,35500.0
2013-01-14 12:30:00,64.65,64.73,64.65,64.7,21800.0,49.1113,49.1721,49.1113,49.1493,21800.0
2013-01-14 12:40:00,64.7,64.78,64.68,64.73,44100.0,49.1493,49.2101,49.1341,49.1721,44100.0
2013-01-14 12:50:00,64.74,64.75,64.67,64.7,15000.0,49.1797,49.1873,49.1265,49.1493,15000.0
2013-01-14 13:00:00,64.7,64.7,64.63,64.65,30400.0,49.1493,49.1493,49.0961,49.1113,30400.0
2013-01-14 13:10:00,64.64,64.72,64.63,64.72,19400.0,49.1037,49.1645,49.0961,49.1645,19400.0
2013-01-14 13:20:00,64.73,64.74,64.65,64.68,33000.0,49.1721,49.1797,49.1113,49.1341,33000.0
2013-01-14 13:30:00,64.7,64.73,64.67,64.73,35600.0,49.1493,49.1721,49.1265,49.1721,35600.0
2013-01-14 13:40:00,64.74,64.74,64.67,64.68,47100.0,49.1797,49.1797,49.1265,49.1341,47100.0
2013-01-14 13:50:00,64.7,64.72,64.67,64.7,27700.0,49.1493,49.1645,49.1265,49.1493,27700.0
2013-01-14 14:00:00,64.69,64.75,64.63,64.72,37600.0,49.1417,49.1873,49.0961,49.1645,37600.0
2013-01-14 14:10:00,64.72,64.77,64.7,64.77,23000.0,49.1645,49.2025,49.1493,49.2025,23000.0
2013-01-14 14:20:00,64.77,64.8,64.74,64.8,35200.0,49.2025,49.2252,49.1797,49.2252,35200.0
2013-01-14 14:30:00,64.8,64.81,64.72,64.74,43100.0,49.2252,49.2328,49.1645,49.1797,43100.0
2013-01-14 14:40:00,64.73,64.79,64.72,64.76,30400.0,49.1721,49.2177,49.1645,49.1949,30400.0
2013-01-14 14:50:00,64.76,64.77,64.71,64.77,28000.0,49.1949,49.2025,49.1569,49.2025,28000.0
2013-01-14 15:00:00,64.77,64.83,64.74,64.8,64800.0,49.2025,49.248,49.1797,49.2252,64800.0
2013-01-14 15:10:00,64.79,64.8,64.77,64.79,73700.0,49.2177,49.2252,49.2025,49.2177,73700.0
2013-01-14 15:20:00,64.78,64.83,64.78,64.81,131500.0,49.2101,49.248,49.2101,49.2328,131500.0
2013-01-14 15:30:00,64.8,64.82,64.74,64.8,84900.0,49.2252,49.2404,49.1797,49.2252,84900.0
2013-01-14 15:40:00,64.81,64.85,64.78,64.82,90700.0,49.2328,49.2632,49.2101,49.2404,90700.0
2013-01-14 15:50:00,64.81,64.88,64.73,64.88,224100.0,49.2328,49.286,49.1721,49.286,224100.0
2013-01-15 09:30:00,64.78,64.83,64.61,64.7,67400.0,49.2101,49.248,49.0809,49.1493,67400.0
2013-01-15 09:40:00,64.73,65.05,64.58,64.93,112200.0,49.1721,49.4152,49.0581,49.324,112200.0
2013-01-15 09:50:00,64.93,65.25,64.91,65.08,175700.0,49.324,49.5671,49.3088,49.4379,175700.0
2013-01-15 10:00:00,65.11,65.13,64.98,64.98,33600.0,49.4607,49.4759,49.362,49.362,33600.0
2013-01-15 10:10:00,65.0,65.03,64.91,64.92,47500.0,49.3772,49.4,49.3088,49.3164,47500.0
2013-01-15 10:20:00,64.93,64.93,64.74,64.76,20900.0,49.324,49.324,49.1797,49.1949,20900.0
2013-01-15 10:30:00,64.76,64.91,64.73,64.89,29300.0,49.1949,49.3088,49.1721,49.2936,29300.0
2013-01-15 10:40:00,64.89,65.19,64.89,65.18,105100.0,49.2936,49.5215,49.2936,49.5139,105100.0
2013-01-15 10:50:00,65.19,65.21,65.07,65.16,23600.0,49.5215,49.5367,49.4304,49.4987,23600.0
2013-01-15 11:00:00,65.16,65.26,65.11,65.23,93800.0,49.4987,49.5747,49.4607,49.5519,93800.0
2013-01-15 11:10:00,65.23,65.23,65.15,65.18,23600.0,49.5519,49.5519,49.4911,49.5139,23600.0
2013-01-15 11:20:00,65.19,65.24,65.18,65.19,27100.0,49.5215,49.5595,49.5139,49.5215,27100.0
2013-01-15 11:30:00,65.21,65.24,65.17,65.22,31200.0,49.5367,49.5595,49.5063,49.5443,31200.0
2013-01-15 11:40:00,65.21,65.25,65.19,65.23,20900.0,49.5367,49.5671,49.5215,49.5519,20900.0
2013-01-15 11:50:00,65.23,65.23,65.17,65.2,14700.0,49.5519,49.5519,49.5063,49.5291,14700.0
2013-01-15 12:00:00,65.2,65.22,65.15,65.19,16500.0,49.5291,49.5443,49.4911,49.5215,16500.0
2013-01-15 12:10:00,65.19,65.23,65.14,65.18,22000.0,49.5215,49.5519,49.4835,49.5139,22000.0
2013-01-15 12:20:00,65.17,65.23,65.17,65.2,16900.0,49.5063,49.5519,49.5063,49.5291,16900.0
2013-01-15 12:30:00,65.2,65.31,65.19,65.23,36800.0,49.5291,49.6127,49.5215,49.5519,36800.0
2013-01-15 12:40:00,65.23,65.34,65.23,65.3,37500.0,49.5519,49.6355,49.5519,49.6051,37500.0
2013-01-15 12:50:00,65.3,65.39,65.3,65.35,82600.0,49.6051,49.6734,49.6051,49.6431,82600.0
2013-01-15 13:00:00,65.35,65.35,65.23,65.23,67200.0,49.6431,49.6431,49.5519,49.5519,67200.0
2013-01-15 13:10:00,65.23,65.35,65.21,65.35,69100.0,49.5519,49.6431,49.5367,49.6431,69100.0
2013-01-15 13:20:00,65.34,65.44,65.32,65.35,56600.0,49.6355,49.7114,49.6203,49.6431,56600.0
2013-01-15 13:30:00,65.35,65.36,65.26,65.3,43700.0,49.6431,49.6507,49.5747,49.6051,43700.0
2013-01-15 13:40:00,65.3,65.36,65.27,65.35,29700.0,49.6051,49.6507,49.5823,49.6431,29700.0
2013-01-15 13:50:00,65.35,65.4,65.25,65.27,31900.0,49.6431,49.681,49.5671,49.5823,31900.0
2013-01-15 14:00:00,65.27,65.45,65.25,65.43,105400.0,49.5823,49.719,49.5671,49.7038,105400.0
2013-01-15 14:10:00,65.43,65.49,65.42,65.45,42500.0,49.7038,49.7494,49.6962,49.719,42500.0
2013-01-15 14:20:00,65.44,65.44,65.35,65.35,29700.0,49.7114,49.7114,49.6431,49.6431,29700.0
2013-01-15 14:30:00,65.35,65.4,65.32,65.39,28500.0,49.6431,49.681,49.6203,49.6734,28500.0
2013-01-15 14:40:00,65.4,65.47,65.38,65.42,43100.0,49.681,49.7342,49.6658,49.6962,43100.0
2013-01-15 14:50:00,65.43,65.56,65.42,65.53,43300.0,49.7038,49.8026,49.6962,49.7798,43300.0
2013-01-15 15:00:00,65.54,65.56,65.41,65.47,34800.0,49.7874,49.8026,49.6886,49.7342,34800.0
2013-01-15 15:10:00,65.47,65.49,65.38,65.46,38300.0,49.7342,49.7494,49.6658,49.7266,38300.0
2013-01-15 15:20:00,65.46,65.47,65.4,65.43,51100.0,49.7266,49.7342,49.681,49.7038,51100.0
2013-01-15 15:30:00,65.43,65.44,65.39,65.39,55300.0,49.7038,49.7114,49.6734,49.6734,55300.0
2013-01-15 15:40:00,65.39,65.52,65.39,65.48,75900.0,49.6734,49.7722,49.6734,49.7418,75900.0
2013-01-15 15:50:00,65.48,65.5,65.43,65.46,156200.0,49.7418,49.757,49.7038,49.7266,156200.0
2013-01-16 09:30:00,65.24,65.29,65.0,65.02,75200.0,49.5595,49.5975,49.3772,49.3924,75200.0
2013-01-16 09:40:00,65.02,65.47,65.01,65.46,75700.0,49.3924,49.7342,49.3848,49.7266,75700.0
2013-01-16 09:50:00,65.47,65.54,65.41,65.5,52500.0,49.7342,49.7874,49.6886,49.757,52500.0
2013-01-16 10:00:00,65.51,65.59,65.5,65.59,72600.0,49.7646,49.8254,49.757,49.8254,72600.0
2013-01-16 10:10:00,65.58,65.58,65.49,65.53,46200.0,49.8178,49.8178,49.7494,49.7798,46200.0
2013-01-16 10:20:00,65.54,65.61,65.51,65.56,47700.0,49.7874,49.8406,49.7646,49.8026,47700.0
2013-01-16 10:30:00,65.56,65.57,65.49,65.51,44000.0,49.8026,49.8102,49.7494,49.7646,44000.0
2013-01-16 10:40:00,65.5,65.52,65.37,65.39,63200.0,49.757,49.7722,49.6582,49.6734,63200.0
2013-01-16 10:50:00,65.39,65.42,65.31,65.35,36700.0,49.6734,49.6962,49.6127,49.6431,36700.0
2013-01-16 11:00:00,65.35,65.43,65.34,65.42,30400.0,49.6431,49.7038,49.6355,49.6962,30400.0
2013-01-16 11:10:00,65.42,65.5,65.4,65.47,55500.0,49.6962,49.757,49.681,49.7342,55500.0
2013-01-16 11:20:00,65.46,65.68,65.46,65.68,65300.0,49.7266,49.8937,49.7266,49.8937,65300.0
2013-01-16 11:30:00,65.66,65.66,65.51,65.59,47500.0,49.8785,49.8785,49.7646,49.8254,47500.0
2013-01-16 11:40:00,65.59,65.6,65.52,65.53,33800.0,49.8254,49.833,49.7722,49.7798,33800.0
2013-01-16 11:50:00,65.52,65.58,65.42,65.56,45000.0,49.7722,49.8178,49.6962,49.8026,45000.0
2013-01-16 12:00:00,65.56,65.6,65.53,65.55,20100.0,49.8026,49.833,49.7798,49.795,20100.0
2013-01-16 12:10:00,65.55,65.56,65.49,65.52,18400.0,49.795,49.8026,49.7494,49.7722,18400.0
2013-01-16 12:20:00,65.53,65.59,65.49,65.49,21300.0,49.7798,49.8254,49.7494,49.7494,21300.0
2013-01-16 12:30:00,65.49,65.55,65.46,65.53,36600.0,49.7494,49.795,49.7266,49.7798,36600.0
2013-01-16 12:40:00,65.55,65.57,65.48,65.49,27500.0,49.795,49.8102,49.7418,49.7494,27500.0
2013-01-16 12:50:00,65.49,65.51,65.47,65.5,7300.0,49.7494,49.7646,49.7342,49.757,7300.0
2013-01-16 13:00:00,65.5,65.54,65.46,65.53,21700.0,49.757,49.7874,49.7266,49.7798,21700.0
2013-01-16 13:10:00,65.53,65.55,65.5,65.52,19000.0,49.7798,49.795,49.757,49.7722,19000.0
2013-01-16 13:20:00,65.54,65.54,65.47,65.48,15100.0,49.7874,49.7874,49.7342,49.7418,15100.0
2013-01-16 13:30:00,65.47,65.57,65.47,65.54,23400.0,49.7342,49.8102,49.7342,49.7874,23400.0
2013-01-16 13:40:00,65.54,65.6,65.53,65.56,31100.0,49.7874,49.833,49.7798,49.8026,31100.0
2013-01-16 13:50:00,65.58,65.6,65.48,65.49,41400.0,49.8178,49.833,49.7418,49.7494,41400.0
2013-01-16 14:00:00,65.47,65.56,65.47,65.47,27700.0,49.7342,49.8026,49.7342,49.7342,27700.0
2013-01-16 14:10:00,65.47,65.52,65.47,65.47,39200.0,49.7342,49.7722,49.7342,49.7342,39200.0
2013-01-16 14:20:00,65.47,65.52,65.46,65.51,29900.0,49.7342,49.7722,49.7266,49.7646,29900.0
2013-01-16 14:30:00,65.51,65.52,65.42,65.42,35500.0,49.7646,49.7722,49.6962,49.6962,35500.0
2013-01-16 14:40:00,65.43,65.49,65.38,65.48,28300.0,49.7038,49.7494,49.6658,49.7418,28300.0
2013-01-16 14:50:00,65.48,65.55,65.48,65.49,24800.0,49.7418,49.795,49.7418,49.7494,24800.0
2013-01-16 15:00:00,65.49,65.52,65.42,65.51,28400.0,49.7494,49.7722,49.6962,49.7646,28400.0
2013-01-16 15:10:00,65.5,65.51,65.43,65.49,30200.0,49.757,49.7646,49.7038,49.7494,30200.0
2013-01-16 15:20:00,65.48,65.5,65.42,65.45,59700.0,49.7418,49.757,49.6962,49.719,59700.0
2013-01-16 15:30:00,65.43,65.47,65.41,65.43,36700.0,49.7038,49.7342,49.6886,49.7038,36700.0
2013-01-16 15:40:00,65.44,65.46,65.4,65.45,48900.0,49.7114,49.7266,49.681,49.719,48900.0
2013-01-16 15:50:00,65.45,65.51,65.39,65.45,149200.0,49.719,49.7646,49.6734,49.719,149200.0
2013-01-17 09:30:00,65.91,65.95,65.68,65.8,85200.0,50.0685,50.0988,49.8937,49.9849,85200.0
2013-01-17 09:40:00,65.8,65.84,65.51,65.59,51600.0,49.9849,50.0153,49.7646,49.8254,51600.0
2013-01-17 09:50:00,65.59,65.73,65.58,65.69,41700.0,49.8254,49.9317,49.8178,49.9013,41700.0
2013-01-17 10:00:00,65.68,65.7,65.56,65.66,75300.0,49.8937,49.9089,49.8026,49.8785,75300.0
2013-01-17 10:10:00,65.66,65.77,65.64,65.75,52300.0,49.8785,49.9621,49.8634,49.9469,52300.0
2013-01-17 10:20:00,65.75,65.98,65.74,65.98,121000.0,49.9469,50.1216,49.9393,50.1216,121000.0
2013-01-17 10:30:00,65.97,65.99,65.89,65.94,47300.0,50.114,50.1292,50.0533,50.0912,47300.0
2013-01-17 10:40:00,65.95,65.96,65.89,65.9,57700.0,50.0988,50.1064,50.0533,50.0609,57700.0
2013-01-17 10:50:00,65.9,65.92,65.86,65.91,39900.0,50.0609,50.0761,50.0305,50.0685,39900.0
2013-01-17 11:00:00,65.91,65.94,65.86,65.86,158500.0,50.0685,50.0912,50.0305,50.0305,158500.0
2013-01-17 11:10:00,65.86,65.9,65.84,65.88,34800.0,50.0305,50.0609,50.0153,50.0457,34800.0
2013-01-17 11:20:00,65.88,65.95,65.87,65.92,31400.0,50.0457,50.0988,50.0381,50.0761,31400.0
2013-01-17 11:30:00,65.93,66.01,65.89,65.97,82300.0,50.0837,50.1444,50.0533,50.114,82300.0
2013-01-17 11:40:00,65.97,66.01,65.96,65.99,34200.0,50.114,50.1444,50.1064,50.1292,34200.0
2013-01-17 11:50:00,65.99,66.01,65.92,65.95,25800.0,50.1292,50.1444,50.0761,50.0988,25800.0
2013-01-17 12:00:00,65.95,65.97,65.92,65.92,19500.0,50.0988,50.114,50.0761,50.0761,19500.0
2013-01-17 12:10:00,65.93,65.98,65.88,65.98,23000.0,50.0837,50.1216,50.0457,50.1216,23000.0
2013-01-17 12:20:00,65.97,66.02,65.96,66.0,31200.0,50.114,50.152,50.1064,50.1368,31200.0
2013-01-17 12:30:00,66.01,66.03,65.96,65.97,68800.0,50.1444,50.1596,50.1064,50.114,68800.0
2013-01-17 12:40:00,65.99,65.99,65.91,65.96,21700.0,50.1292,50.1292,50.0685,50.1064,21700.0
2013-01-17 12:50:00,65.97,65.97,65.84,65.87,46800.0,50.114,50.114,50.0153,50.0381,46800.0
2013-01-17 13:00:00,65.88,65.92,65.84,65.85,55400.0,50.0457,50.0761,50.0153,50.0229,55400.0
2013-01-17 13:10:00,65.86,65.91,65.85,65.88,26700.0,50.0305,50.0685,50.0229,50.0457,26700.0
2013-01-17 13:20:00,65.88,65.91,65.85,65.91,21000.0,50.0457,50.0685,50.0229,50.0685,21000.0
2013-01-17 13:30:00,65.91,66.02,65.87,65.92,59300.0,50.0685,50.152,50.0381,50.0761,59300.0
2013-01-17 13:40:00,65.93,66.0,65.92,65.97,25500.0,50.0837,50.1368,50.0761,50.114,25500.0
2013-01-17 13:50:00,65.96,66.04,65.94,66.03,30400.0,50.1064,50.1672,50.0912,50.1596,30400.0
2013-01-17 14:00:00,66.02,66.06,66.0,66.0,41400.0,50.152,50.1824,50.1368,50.1368,41400.0
2013-01-17 14:10:00,66.01,66.06,65.99,66.05,28600.0,50.1444,50.1824,50.1292,50.1748,28600.0
2013-01-17 14:20:00,66.06,66.06,65.95,65.98,36600.0,50.1824,50.1824,50.0988,50.1216,36600.0
2013-01-17 14:30:00,65.98,66.08,65.98,66.02,36600.0,50.1216,50.1976,50.1216,50.152,36600.0
2013-01-17 14:40:00,66.02,66.04,66.0,66.0,42300.0,50.152,50.1672,50.1368,50.1368,42300.0
2013-01-17 14:50:00,66.01,66.03,65.97,65.99,43200.0,50.1444,50.1596,50.114,50.1292,43200.0
2013-01-17 15:00:00,65.97,65.98,65.91,65.95,32000.0,50.114,50.1216,50.0685,50.0988,32000.0
2013-01-17 15:10:00,65.96,66.0,65.93,66.0,51300.0,50.1064,50.1368,50.0837,50.1368,51300.0
2013-01-17 15:20:00,66.0,66.0,65.92,65.97,64800.0,50.1368,50.1368,50.0761,50.114,64800.0
2013-01-17 15:30:00,65.98,66.02,65.94,66.02,96400.0,50.1216,50.152,50.0912,50.152,96400.0
2013-01-17 15:40:00,66.02,66.08,66.0,66.03,102100.0,50.152,50.1976,50.1368,50.1596,102100.0
2013-01-17 15:50:00,66.02,66.03,65.93,65.96,237000.0,50.152,50.1596,50.0837,50.1064,237000.0
2013-01-18 09:30:00,65.91,66.08,65.58,65.64,332400.0,50.0685,50.1976,49.8178,49.8634,332400.0
2013-01-18 09:40:00,65.65,66.01,65.65,65.79,52400.0,49.8709,50.1444,49.8709,49.9773,52400.0
2013-01-18 09:50:00,65.82,65.95,65.75,65.91,73600.0,50.0001,50.0988,49.9469,50.0685,73600.0
2013-01-18 10:00:00,65.9,66.11,65.81,66.1,65900.0,50.0609,50.2204,49.9925,50.2128,65900.0
2013-01-18 10:10:00,66.11,66.12,65.98,66.1,67200.0,50.2204,50.228,50.1216,50.2128,67200.0
2013-01-18 10:20:00,66.11,66.17,66.04,66.14,41700.0,50.2204,50.266,50.1672,50.2432,41700.0
2013-01-18 10:30:00,66.14,66.2,66.13,66.16,20000.0,50.2432,50.2888,50.2356,50.2584,20000.0
2013-01-18 10:40:00,66.16,66.21,66.11,66.19,25200.0,50.2584,50.2964,50.2204,50.2812,25200.0
2013-01-18 10:50:00,66.18,66.23,66.17,66.2,59300.0,50.2736,50.3115,50.266,50.2888,59300.0
2013-01-18 11:00:00,66.2,66.2,65.9,65.9,76200.0,50.2888,50.2888,50.0609,50.0609,76200.0
2013-01-18 11:10:00,65.9,66.02,65.81,65.98,55900.0,50.0609,50.152,49.9925,50.1216,55900.0
2013-01-18 11:20:00,65.98,66.04,65.97,66.0,49500.0,50.1216,50.1672,50.114,50.1368,49500.0
2013-01-18 11:30:00,66.01,66.08,65.99,65.99,29000.0,50.1444,50.1976,50.1292,50.1292,29000.0
2013-01-18 11:40:00,66.0,66.01,65.91,65.97,28800.0,50.1368,50.1444,50.0685,50.114,28800.0
2013-01-18 11:50:00,65.96,65.98,65.93,65.95,29000.0,50.1064,50.1216,50.0837,50.0988,29000.0
2013-01-18 12:00:00,65.95,65.96,65.86,65.92,45800.0,50.0988,50.1064,50.0305,50.0761,45800.0
2013-01-18 12:10:00,65.93,65.96,65.93,65.93,18100.0,50.0837,50.1064,50.0837,50.0837,18100.0
2013-01-18 12:20:00,65.93,65.93,65.87,65.91,17600.0,50.0837,50.0837,50.0381,50.0685,17600.0
2013-01-18 12:30:00,65.91,65.95,65.87,65.89,72300.0,50.0685,50.0988,50.0381,50.0533,72300.0
2013-01-18 12:40:00,65.88,65.93,65.88,65.92,8800.0,50.0457,50.0837,50.0457,50.0761,8800.0
2013-01-18 12:50:00,65.91,66.0,65.91,65.96,34800.0,50.0685,50.1368,50.0685,50.1064,34800.0
2013-01-18 13:00:00,65.96,66.14,65.95,66.12,35100.0,50.1064,50.2432,50.0988,50.228,35100.0
2013-01-18 13:10:00,66.13,66.28,66.1,66.28,36100.0,50.2356,50.3495,50.2128,50.3495,36100.0
2013-01-18 13:20:00,66.28,66.4,66.28,66.39,26300.0,50.3495,50.4407,50.3495,50.4331,26300.0
2013-01-18 13:30:00,66.39,66.41,66.32,66.38,23400.0,50.4331,50.4483,50.3799,50.4255,23400.0
2013-01-18 13:40:00,66.39,66.41,66.36,66.36,18600.0,50.4331,50.4483,50.4103,50.4103,18600.0
2013-01-18 13:50:00,66.35,66.41,66.33,66.34,16800.0,50.4027,50.4483,50.3875,50.3951,16800.0
2013-01-18 14:00:00,66.34,66.37,66.31,66.35,31500.0,50.3951,50.4179,50.3723,50.4027,31500.0
2013-01-18 14:10:00,66.35,66.36,66.31,66.31,23100.0,50.4027,50.4103,50.3723,50.3723,23100.0
2013-01-18 14:20:00,66.31,66.33,66.27,66.32,37600.0,50.3723,50.3875,50.3419,50.3799,37600.0
2013-01-18 14:30:00,66.32,66.33,66.2,66.25,40300.0,50.3799,50.3875,50.2888,50.3267,40300.0
2013-01-18 14:40:00,66.25,66.32,66.2,66.23,79100.0,50.3267,50.3799,50.2888,50.3115,79100.0
2013-01-18 14:50:00,66.23,66.3,66.2,66.27,47400.0,50.3115,50.3647,50.2888,50.3419,47400.0
2013-01-18 15:00:00,66.27,66.28,66.25,66.27,23800.0,50.3419,50.3495,50.3267,50.3419,23800.0
2013-01-18 15:10:00,66.27,66.33,66.25,66.32,44900.0,50.3419,50.3875,50.3267,50.3799,44900.0
2013-01-18 15:20:00,66.32,66.47,66.28,66.47,92900.0,50.3799,50.4939,50.3495,50.4939,92900.0
2013-01-18 15:30:00,66.47,66.55,66.46,66.53,145000.0,50.4939,50.5546,50.4863,50.5394,145000.0
2013-01-18 15:40:00,66.53,66.66,66.51,66.65,165000.0,50.5394,50.6382,50.5242,50.6306,165000.0
2013-01-18 15:50:00,66.65,66.74,66.6,66.7,298100.0,50.6306,50.699,50.5926,50.6686,298100.0
2013-01-22 09:30:00,66.63,67.06,66.18,66.86,193100.0,50.6154,50.9421,50.2736,50.7901,193100.0
2013-01-22 09:40:00,66.84,66.98,66.77,66.92,103500.0,50.7749,50.8813,50.7218,50.8357,103500.0
2013-01-22 09:50:00,66.93,67.12,66.89,66.95,70400.0,50.8433,50.9876,50.8129,50.8585,70400.0
2013-01-22 10:00:00,66.92,67.09,66.92,67.0,124700.0,50.8357,50.9648,50.8357,50.8965,124700.0
2013-01-22 10:10:00,67.01,67.16,66.97,67.13,91800.0,50.9041,51.018,50.8737,50.9952,91800.0
2013-01-22 10:20:00,67.13,67.16,66.92,66.97,72600.0,50.9952,51.018,50.8357,50.8737,72600.0
2013-01-22 10:30:00,66.97,67.0,66.83,66.95,64300.0,50.8737,50.8965,50.7673,50.8585,64300.0
2013-01-22 10:40:00,66.95,66.95,66.74,66.81,68700.0,50.8585,50.8585,50.699,50.7521,68700.0
2013-01-22 10:50:00,66.8,66.81,66.72,66.78,66700.0,50.7445,50.7521,50.6838,50.7294,66700.0
2013-01-22 11:00:00,66.78,66.88,66.77,66.88,81100.0,50.7294,50.8053,50.7218,50.8053,81100.0
2013-01-22 11:10:00,66.86,66.87,66.74,66.76,76500.0,50.7901,50.7977,50.699,50.7142,76500.0
2013-01-22 11:20:00,66.77,66.85,66.76,66.8,30600.0,50.7218,50.7825,50.7142,50.7445,30600.0
2013-01-22 11:30:00,66.8,66.9,66.8,66.9,57100.0,50.7445,50.8205,50.7445,50.8205,57100.0
2013-01-22 11:40:00,66.9,66.9,66.8,66.82,79300.0,50.8205,50.8205,50.7445,50.7597,79300.0
2013-01-22 11:50:00,66.83,66.87,66.72,66.75,52700.0,50.7673,50.7977,50.6838,50.7066,52700.0
2013-01-22 12:00:00,66.74,66.92,66.7,66.89,40800.0,50.699,50.8357,50.6686,50.8129,40800.0
2013-01-22 12:10:00,66.91,67.05,66.91,67.02,37000.0,50.8281,50.9345,50.8281,50.9117,37000.0
2013-01-22 12:20:00,67.02,67.02,66.94,66.96,35200.0,50.9117,50.9117,50.8509,50.8661,35200.0
2013-01-22 12:30:00,66.95,67.05,66.92,66.99,63900.0,50.8585,50.9345,50.8357,50.8889,63900.0
2013-01-22 12:40:00,66.99,67.05,66.93,66.95,48700.0,50.8889,50.9345,50.8433,50.8585,48700.0
2013-01-22 12:50:00,66.95,66.97,66.87,66.87,31900.0,50.8585,50.8737,50.7977,50.7977,31900.0
2013-01-22 13:00:00,66.88,66.91,66.86,66.86,44500.0,50.8053,50.8281,50.7901,50.7901,44500.0
2013-01-22 13:10:00,66.87,66.93,66.83,66.91,46900.0,50.7977,50.8433,50.7673,50.8281,46900.0
2013-01-22 13:20:00,66.91,66.93,66.85,66.9,26400.0,50.8281,50.8433,50.7825,50.8205,26400.0
2013-01-22 13:30:00,66.9,66.94,66.85,66.89,56300.0,50.8205,50.8509,50.7825,50.8129,56300.0
2013-01-22 13:40:00,66.89,66.92,66.87,66.87,38800.0,50.8129,50.8357,50.7977,50.7977,38800.0
2013-01-22 13:50:00,66.88,66.95,66.81,66.83,95800.0,50.8053,50.8585,50.7521,50.7673,95800.0
2013-01-22 14:00:00,66.83,66.9,66.83,66.89,45200.0,50.7673,50.8205,50.7673,50.8129,45200.0
2013-01-22 14:10:00,66.89,66.98,66.89,66.93,95600.0,50.8129,50.8813,50.8129,50.8433,95600.0
2013-01-22 14:20:00,66.93,66.98,66.91,66.92,26000.0,50.8433,50.8813,50.8281,50.8357,26000.0
2013-01-22 14:30:00,66.91,66.94,66.88,66.91,33200.0,50.8281,50.8509,50.8053,50.8281,33200.0
2013-01-22 14:40:00,66.91,66.95,66.88,66.89,43200.0,50.8281,50.8585,50.8053,50.8129,43200.0
2013-01-22 14:50:00,66.89,66.95,66.85,66.91,42300.0,50.8129,50.8585,50.7825,50.8281,42300.0
2013-01-22 15:00:00,66.9,66.91,66.84,66.86,81600.0,50.8205,50.8281,50.7749,50.7901,81600.0
2013-01-22 15:10:00,66.87,66.89,66.83,66.87,84600.0,50.7977,50.8129,50.7673,50.7977,84600.0
2013-01-22 15:20:00,66.86,67.0,66.85,66.86,95300.0,50.7901,50.8965,50.7825,50.7901,95300.0
2013-01-22 15:30:00,66.85,66.98,66.79,66.95,203700.0,50.7825,50.8813,50.7369,50.8585,203700.0
2013-01-22 15:40:00,66.95,66.95,66.82,66.9,127600.0,50.8585,50.8585,50.7597,50.8205,127600.0
2013-01-22 15:50:00,66.9,66.93,66.72,66.93,181000.0,50.8205,50.8433,50.6838,50.8433,181000.0
2013-01-23 09:30:00,67.01,67.5,66.5,67.49,349800.0,50.9041,51.2763,50.5167,51.2687,349800.0
2013-01-23 09:40:00,67.47,67.79,67.33,67.69,157500.0,51.2535,51.4966,51.1472,51.4206,157500.0
2013-01-23 09:50:00,67.68,68.82,67.67,68.21,294300.0,51.413,52.279,51.4054,51.8157,294300.0
2013-01-23 10:00:00,68.21,68.26,67.82,68.05,212300.0,51.8157,51.8536,51.5194,51.6941,212300.0
2013-01-23 10:10:00,68.06,68.13,67.63,67.7,153300.0,51.7017,51.7549,51.3751,51.4282,153300.0
2013-01-23 10:20:00,67.69,67.87,67.64,67.86,88500.0,51.4206,51.5574,51.3827,51.5498,88500.0
2013-01-23 10:30:00,67.85,67.89,67.75,67.87,93300.0,51.5422,51.5726,51.4662,51.5574,93300.0
2013-01-23 10:40:00,67.87,67.98,67.85,67.91,94300.0,51.5574,51.6409,51.5422,51.5878,94300.0
2013-01-23 10:50:00,67.91,68.11,67.91,68.04,69900.0,51.5878,51.7397,51.5878,51.6865,69900.0
2013-01-23 11:00:00,68.02,68.11,68.0,68.04,69500.0,51.6713,51.7397,51.6561,51.6865,69500.0
2013-01-23 11:10:00,68.05,68.08,67.85,68.03,88400.0,51.6941,51.7169,51.5422,51.6789,88400.0
2013-01-23 11:20:00,68.04,68.16,67.98,68.08,72800.0,51.6865,51.7777,51.6409,51.7169,72800.0
2013-01-23 11:30:00,68.09,68.23,68.02,68.18,71900.0,51.7245,51.8308,51.6713,51.7929,71900.0
2013-01-23 11:40:00,68.19,68.39,68.17,68.27,139300.0,51.8005,51.9524,51.7853,51.8612,139300.0
2013-01-23 11:50:00,68.29,68.39,68.27,68.38,63900.0,51.8764,51.9524,51.8612,51.9448,63900.0
2013-01-23 12:00:00,68.37,68.4,67.95,67.98,145800.0,51.9372,51.96,51.6181,51.6409,145800.0
2013-01-23 12:10:00,67.99,68.07,67.93,68.02,86500.0,51.6485,51.7093,51.6029,51.6713,86500.0
2013-01-23 12:20:00,68.02,68.04,67.93,67.94,44100.0,51.6713,51.6865,51.6029,51.6105,44100.0
2013-01-23 12:30:00,67.95,68.0,67.94,67.97,74300.0,51.6181,51.6561,51.6105,51.6333,74300.0
2013-01-23 12:40:00,67.97,67.99,67.95,67.98,30300.0,51.6333,51.6485,51.6181,51.6409,30300.0
2013-01-23 12:50:00,67.98,68.11,67.97,68.06,60600.0,51.6409,51.7397,51.6333,51.7017,60600.0
2013-01-23 13:00:00,68.05,68.09,68.01,68.06,68800.0,51.6941,51.7245,51.6637,51.7017,68800.0
2013-01-23 13:10:00,68.07,68.1,68.01,68.1,96900.0,51.7093,51.7321,51.6637,51.7321,96900.0
2013-01-23 13:20:00,68.09,68.26,68.08,68.24,50400.0,51.7245,51.8536,51.7169,51.8384,50400.0
2013-01-23 13:30:00,68.25,68.3,68.21,68.3,51600.0,51.846,51.884,51.8157,51.884,51600.0
2013-01-23 13:40:00,68.3,68.3,68.16,68.22,65300.0,51.884,51.884,51.7777,51.8232,65300.0
2013-01-23 13:50:00,68.22,68.24,68.16,68.23,45800.0,51.8232,51.8384,51.7777,51.8308,45800.0
2013-01-23 14:00:00,68.23,68.39,68.22,68.32,68500.0,51.8308,51.9524,51.8232,51.8992,68500.0
2013-01-23 14:10:00,68.32,68.35,68.28,68.34,46200.0,51.8992,51.922,51.8688,51.9144,46200.0
2013-01-23 14:20:00,68.33,68.45,68.31,68.39,68700.0,51.9068,51.998,51.8916,51.9524,68700.0
2013-01-23 14:30:00,68.38,68.44,68.31,68.42,90800.0,51.9448,51.9904,51.8916,51.9752,90800.0
2013-01-23 14:40:00,68.43,68.48,68.4,68.48,54500.0,51.9828,52.0208,51.96,52.0208,54500.0
2013-01-23 14:50:00,68.48,68.57,68.47,68.55,88600.0,52.0208,52.0891,52.0132,52.0739,88600.0
2013-01-23 15:00:00,68.55,68.72,68.5,68.71,145600.0,52.0739,52.2031,52.0359,52.1955,145600.0
2013-01-23 15:10:00,68.71,68.71,68.58,68.58,95000.0,52.1955,52.1955,52.0967,52.0967,95000.0
2013-01-23 15:20:00,68.59,68.59,68.43,68.46,102900.0,52.1043,52.1043,51.9828,52.0056,102900.0
2013-01-23 15:30:00,68.44,68.49,68.39,68.44,110600.0,51.9904,52.0284,51.9524,51.9904,110600.0
2013-01-23 15:40:00,68.44,68.45,68.24,68.27,258300.0,51.9904,51.998,51.8384,51.8612,258300.0
2013-01-23 15:50:00,68.26,68.41,68.26,68.41,271400.0,51.8536,51.9676,51.8536,51.9676,271400.0
2013-01-24 09:30:00,68.53,69.26,68.43,69.2,160700.0,52.0587,52.6133,51.9828,52.5677,160700.0
2013-01-24 09:40:00,69.21,69.4,69.11,69.28,71300.0,52.5753,52.7196,52.4993,52.6285,71300.0
2013-01-24 09:50:00,69.28,69.28,69.02,69.07,39100.0,52.6285,52.6285,52.431,52.4689,39100.0
2013-01-24 10:00:00,69.07,69.3,69.02,69.16,50200.0,52.4689,52.6437,52.431,52.5373,50200.0
2013-01-24 10:10:00,69.15,69.17,69.0,69.0,89000.0,52.5297,52.5449,52.4158,52.4158,89000.0
2013-01-24 10:20:00,69.0,69.25,68.97,69.25,78200.0,52.4158,52.6057,52.393,52.6057,78200.0
2013-01-24 10:30:00,69.24,69.24,69.06,69.08,70800.0,52.5981,52.5981,52.4614,52.4765,70800.0
2013-01-24 10:40:00,69.08,69.19,69.08,69.17,77600.0,52.4765,52.5601,52.4765,52.5449,77600.0
2013-01-24 10:50:00,69.18,69.32,69.12,69.28,57900.0,52.5525,52.6589,52.5069,52.6285,57900.0
2013-01-24 11:00:00,69.28,69.4,69.28,69.31,53800.0,52.6285,52.7196,52.6285,52.6513,53800.0
2013-01-24 11:10:00,69.3,69.4,69.28,69.36,69900.0,52.6437,52.7196,52.6285,52.6892,69900.0
2013-01-24 11:20:00,69.38,69.49,69.36,69.45,69600.0,52.7044,52.788,52.6892,52.7576,69600.0
2013-01-24 11:30:00,69.45,69.57,69.43,69.55,61600.0,52.7576,52.8488,52.7424,52.8336,61600.0
2013-01-24 11:40:00,69.54,69.55,69.4,69.42,58000.0,52.826,52.8336,52.7196,52.7348,58000.0
2013-01-24 11:50:00,69.42,69.44,69.3,69.4,60200.0,52.7348,52.75,52.6437,52.7196,60200.0
2013-01-24 12:00:00,69.41,69.56,69.39,69.48,66400.0,52.7272,52.8412,52.712,52.7804,66400.0
2013-01-24 12:10:00,69.48,69.5,69.39,69.45,41100.0,52.7804,52.7956,52.712,52.7576,41100.0
2013-01-24 12:20:00,69.45,69.45,69.38,69.4,46200.0,52.7576,52.7576,52.7044,52.7196,46200.0
2013-01-24 12:30:00,69.39,69.4,69.26,69.31,62100.0,52.712,52.7196,52.6133,52.6513,62100.0
2013-01-24 12:40:00,69.32,69.37,69.25,69.29,47800.0,52.6589,52.6968,52.6057,52.6361,47800.0
2013-01-24 12:50:00,69.29,69.32,69.23,69.25,44500.0,52.6361,52.6589,52.5905,52.6057,44500.0
2013-01-24 13:00:00,69.26,69.33,69.2,69.3,50100.0,52.6133,52.6665,52.5677,52.6437,50100.0
2013-01-24 13:10:00,69.28,69.35,69.28,69.34,41300.0,52.6285,52.6817,52.6285,52.6741,41300.0
2013-01-24 13:20:00,69.35,69.53,69.33,69.53,89300.0,52.6817,52.8184,52.6665,52.8184,89300.0
2013-01-24 13:30:00,69.53,69.57,69.44,69.46,72100.0,52.8184,52.8488,52.75,52.7652,72100.0
2013-01-24 13:40:00,69.45,69.46,69.35,69.41,51900.0,52.7576,52.7652,52.6817,52.7272,51900.0
2013-01-24 13:50:00,69.41,69.54,69.38,69.49,101600.0,52.7272,52.826,52.7044,52.788,101600.0
2013-01-24 14:00:00,69.49,69.65,69.44,69.65,136900.0,52.788,52.9095,52.75,52.9095,136900.0
2013-01-24 14:10:00,69.66,69.69,69.53,69.53,90600.0,52.9171,52.9399,52.8184,52.8184,90600.0
2013-01-24 14:20:00,69.52,69.56,69.5,69.55,68500.0,52.8108,52.8412,52.7956,52.8336,68500.0
2013-01-24 14:30:00,69.54,69.62,69.48,69.49,126200.0,52.826,52.8868,52.7804,52.788,126200.0
2013-01-24 14:40:00,69.5,69.63,69.49,69.59,91700.0,52.7956,52.8944,52.788,52.864,91700.0
2013-01-24 14:50:00,69.59,69.7,69.49,69.5,103800.0,52.864,52.9475,52.788,52.7956,103800.0
2013-01-24 15:00:00,69.51,69.82,69.51,69.8,173700.0,52.8032,53.0387,52.8032,53.0235,173700.0
2013-01-24 15:10:00,69.8,69.86,69.75,69.8,94000.0,53.0235,53.0691,52.9855,53.0235,94000.0
2013-01-24 15:20:00,69.8,69.9,69.77,69.89,119200.0,53.0235,53.0995,53.0007,53.0919,119200.0
2013-01-24 15:30:00,69.89,69.95,69.86,69.91,136100.0,53.0919,53.1374,53.0691,53.1071,136100.0
2013-01-24 15:40:00,69.92,69.94,69.78,69.84,149600.0,53.1147,53.1298,53.0083,53.0539,149600.0
2013-01-24 15:50:00,69.84,69.87,69.77,69.84,295600.0,53.0539,53.0767,53.0007,53.0539,295600.0
2013-01-25 09:30:00,70.0,70.0,69.58,69.86,127600.0,53.1754,53.1754,52.8564,53.0691,127600.0
2013-01-25 09:40:00,69.84,69.84,69.45,69.49,70000.0,53.0539,53.0539,52.7576,52.788,70000.0
2013-01-25 09:50:00,69.49,69.55,69.38,69.49,77300.0,52.788,52.8336,52.7044,52.788,77300.0
2013-01-25 10:00:00,69.49,69.55,69.38,69.45,38600.0,52.788,52.8336,52.7044,52.7576,38600.0
2013-01-25 10:10:00,69.44,69.45,69.23,69.31,40000.0,52.75,52.7576,52.5905,52.6513,40000.0
2013-01-25 10:20:00,69.31,69.33,69.08,69.09,58600.0,52.6513,52.6665,52.4765,52.4841,58600.0
2013-01-25 10:30:00,69.08,69.19,69.06,69.12,47900.0,52.4765,52.5601,52.4614,52.5069,47900.0
2013-01-25 10:40:00,69.11,69.34,69.09,69.32,42500.0,52.4993,52.6741,52.4841,52.6589,42500.0
2013-01-25 10:50:00,69.32,69.46,69.32,69.41,30600.0,52.6589,52.7652,52.6589,52.7272,30600.0
2013-01-25 11:00:00,69.41,69.49,69.34,69.42,18600.0,52.7272,52.788,52.6741,52.7348,18600.0
2013-01-25 11:10:00,69.43,69.47,69.36,69.37,48900.0,52.7424,52.7728,52.6892,52.6968,48900.0
2013-01-25 11:20:00,69.37,69.37,69.32,69.35,25100.0,52.6968,52.6968,52.6589,52.6817,25100.0
2013-01-25 11:30:00,69.35,69.42,69.32,69.42,33800.0,52.6817,52.7348,52.6589,52.7348,33800.0
2013-01-25 11:40:00,69.42,69.52,69.38,69.49,27600.0,52.7348,52.8108,52.7044,52.788,27600.0
2013-01-25 11:50:00,69.49,69.6,69.49,69.54,37400.0,52.788,52.8716,52.788,52.826,37400.0
2013-01-25 12:00:00,69.54,69.8,69.53,69.79,53100.0,52.826,53.0235,52.8184,53.0159,53100.0
2013-01-25 12:10:00,69.78,69.8,69.66,69.79,38200.0,53.0083,53.0235,52.9171,53.0159,38200.0
2013-01-25 12:20:00,69.79,69.8,69.73,69.77,23400.0,53.0159,53.0235,52.9703,53.0007,23400.0
2013-01-25 12:30:00,69.75,69.77,69.68,69.71,29000.0,52.9855,53.0007,52.9323,52.9551,29000.0
2013-01-25 12:40:00,69.71,69.75,69.58,69.6,61000.0,52.9551,52.9855,52.8564,52.8716,61000.0
2013-01-25 12:50:00,69.59,69.63,69.56,69.56,14400.0,52.864,52.8944,52.8412,52.8412,14400.0
2013-01-25 13:00:00,69.56,69.65,69.56,69.61,21200.0,52.8412,52.9095,52.8412,52.8792,21200.0
2013-01-25 13:10:00,69.61,69.71,69.61,69.68,34600.0,52.8792,52.9551,52.8792,52.9323,34600.0
2013-01-25 13:20:00,69.68,69.74,69.65,69.72,23000.0,52.9323,52.9779,52.9095,52.9627,23000.0
2013-01-25 13:30:00,69.71,69.74,69.7,69.73,31400.0,52.9551,52.9779,52.9475,52.9703,31400.0
2013-01-25 13:40:00,69.73,69.86,69.73,69.75,42000.0,52.9703,53.0691,52.9703,52.9855,42000.0
2013-01-25 13:50:00,69.76,69.8,69.74,69.8,34200.0,52.9931,53.0235,52.9779,53.0235,34200.0
2013-01-25 14:00:00,69.79,69.84,69.77,69.8,34800.0,53.0159,53.0539,53.0007,53.0235,34800.0
2013-01-25 14:10:00,69.81,69.81,69.68,69.73,25100.0,53.0311,53.0311,52.9323,52.9703,25100.0
2013-01-25 14:20:00,69.73,69.87,69.73,69.85,69600.0,52.9703,53.0767,52.9703,53.0615,69600.0
2013-01-25 14:30:00,69.85,69.92,69.84,69.85,43100.0,53.0615,53.1147,53.0539,53.0615,43100.0
2013-01-25 14:40:00,69.85,69.87,69.8,69.8,42800.0,53.0615,53.0767,53.0235,53.0235,42800.0
2013-01-25 14:50:00,69.78,69.79,69.68,69.69,31500.0,53.0083,53.0159,52.9323,52.9399,31500.0
2013-01-25 15:00:00,69.7,69.8,69.67,69.8,52000.0,52.9475,53.0235,52.9247,53.0235,52000.0
2013-01-25 15:10:00,69.8,69.8,69.71,69.71,38300.0,53.0235,53.0235,52.9551,52.9551,38300.0
2013-01-25 15:20:00,69.71,69.72,69.67,69.68,62800.0,52.9551,52.9627,52.9247,52.9323,62800.0
2013-01-25 15:30:00,69.68,69.68,69.61,69.65,53500.0,52.9323,52.9323,52.8792,52.9095,53500.0
2013-01-25 15:40:00,69.64,69.64,69.49,69.52,79400.0,52.9019,52.9019,52.788,52.8108,79400.0
2013-01-25 15:50:00,69.53,69.71,69.52,69.68,214100.0,52.8184,52.9551,52.8108,52.9323,214100.0
2013-01-28 09:30:00,70.22,70.35,69.77,69.8,228500.0,53.3425,53.4413,53.0007,53.0235,228500.0
2013-01-28 09:40:00,69.81,70.23,69.78,69.89,106400.0,53.0311,53.3501,53.0083,53.0919,106400.0
2013-01-28 09:50:00,69.88,70.03,69.83,69.85,44500.0,53.0843,53.1982,53.0463,53.0615,44500.0
2013-01-28 10:00:00,69.83,69.86,69.56,69.56,41900.0,53.0463,53.0691,52.8412,52.8412,41900.0
2013-01-28 10:10:00,69.55,69.64,69.54,69.63,49400.0,52.8336,52.9019,52.826,52.8944,49400.0
2013-01-28 10:20:00,69.62,69.8,69.59,69.78,48800.0,52.8868,53.0235,52.864,53.0083,48800.0
2013-01-28 10:30:00,69.78,69.84,69.75,69.82,38200.0,53.0083,53.0539,52.9855,53.0387,38200.0
2013-01-28 10:40:00,69.81,69.92,69.77,69.9,27500.0,53.0311,53.1147,53.0007,53.0995,27500.0
2013-01-28 10:50:00,69.9,69.93,69.84,69.91,33400.0,53.0995,53.1222,53.0539,53.1071,33400.0
2013-01-28 11:00:00,69.93,69.98,69.92,69.92,24300.0,53.1222,53.1602,53.1147,53.1147,24300.0
2013-01-28 11:10:00,69.92,69.95,69.89,69.9,19700.0,53.1147,53.1374,53.0919,53.0995,19700.0
2013-01-28 11:20:00,69.9,69.97,69.87,69.97,27600.0,53.0995,53.1526,53.0767,53.1526,27600.0
2013-01-28 11:30:00,69.96,69.99,69.93,69.96,24100.0,53.145,53.1678,53.1222,53.145,24100.0
2013-01-28 11:40:00,69.97,70.08,69.96,70.05,30800.0,53.1526,53.2362,53.145,53.2134,30800.0
2013-01-28 11:50:00,70.05,70.13,70.03,70.12,35300.0,53.2134,53.2742,53.1982,53.2666,35300.0
2013-01-28 12:00:00,70.12,70.24,70.05,70.24,50900.0,53.2666,53.3577,53.2134,53.3577,50900.0
2013-01-28 12:10:00,70.25,70.26,70.18,70.19,36300.0,53.3653,53.3729,53.3122,53.3198,36300.0
2013-01-28 12:20:00,70.19,70.19,70.05,70.08,24100.0,53.3198,53.3198,53.2134,53.2362,24100.0
2013-01-28 12:30:00,70.08,70.12,70.06,70.11,16600.0,53.2362,53.2666,53.221,53.259,16600.0
2013-01-28 12:40:00,70.1,70.12,70.09,70.09,27300.0,53.2514,53.2666,53.2438,53.2438,27300.0
2013-01-28 12:50:00,70.09,70.11,69.96,69.96,18400.0,53.2438,53.259,53.145,53.145,18400.0
2013-01-28 13:00:00,69.97,69.99,69.88,69.92,28700.0,53.1526,53.1678,53.0843,53.1147,28700.0
2013-01-28 13:10:00,69.92,69.93,69.82,69.84,34800.0,53.1147,53.1222,53.0387,53.0539,34800.0
2013-01-28 13:20:00,69.84,69.89,69.81,69.86,23800.0,53.0539,53.0919,53.0311,53.0691,23800.0
2013-01-28 13:30:00,69.86,69.88,69.75,69.88,35300.0,53.0691,53.0843,52.9855,53.0843,35300.0
2013-01-28 13:40:00,69.88,69.9,69.84,69.84,26800.0,53.0843,53.0995,53.0539,53.0539,26800.0
2013-01-28 13:50:00,69.85,69.87,69.78,69.84,30300.0,53.0615,53.0767,53.0083,53.0539,30300.0
2013-01-28 14:00:00,69.83,69.91,69.82,69.91,22900.0,53.0463,53.1071,53.0387,53.1071,22900.0
2013-01-28 14:10:00,69.91,69.97,69.91,69.95,32900.0,53.1071,53.1526,53.1071,53.1374,32900.0
2013-01-28 14:20:00,69.96,69.96,69.9,69.94,26400.0,53.145,53.145,53.0995,53.1298,26400.0
2013-01-28 14:30:00,69.93,70.02,69.93,70.0,25700.0,53.1222,53.1906,53.1222,53.1754,25700.0
2013-01-28 14:40:00,69.99,70.02,69.98,69.99,30600.0,53.1678,53.1906,53.1602,53.1678,30600.0
2013-01-28 14:50:00,69.99,70.0,69.93,69.94,29400.0,53.1678,53.1754,53.1222,53.1298,29400.0
2013-01-28 15:00:00,69.94,69.95,69.9,69.93,56800.0,53.1298,53.1374,53.0995,53.1222,56800.0
2013-01-28 15:10:00,69.92,69.95,69.91,69.94,36500.0,53.1147,53.1374,53.1071,53.1298,36500.0
2013-01-28 15:20:00,69.94,69.95,69.85,69.93,65200.0,53.1298,53.1374,53.0615,53.1222,65200.0
2013-01-28 15:30:00,69.92,69.95,69.91,69.92,70200.0,53.1147,53.1374,53.1071,53.1147,70200.0
2013-01-28 15:40:00,69.91,70.03,69.89,70.0,130200.0,53.1071,53.1982,53.0919,53.1754,130200.0
2013-01-28 15:50:00,70.0,70.04,69.89,69.95,311400.0,53.1754,53.2058,53.0919,53.1374,311400.0
2013-01-29 09:30:00,69.75,70.44,69.75,70.36,113100.0,52.9855,53.5097,52.9855,53.4489,113100.0
2013-01-29 09:40:00,70.38,70.39,70.12,70.36,47800.0,53.4641,53.4717,53.2666,53.4489,47800.0
2013-01-29 09:50:00,70.35,70.49,70.32,70.35,62400.0,53.4413,53.5476,53.4185,53.4413,62400.0
2013-01-29 10:00:00,70.31,70.35,70.16,70.22,64100.0,53.4109,53.4413,53.297,53.3425,64100.0
2013-01-29 10:10:00,70.21,70.37,70.2,70.37,41200.0,53.3349,53.4565,53.3274,53.4565,41200.0
2013-01-29 10:20:00,70.37,70.52,70.32,70.34,48000.0,53.4565,53.5704,53.4185,53.4337,48000.0
2013-01-29 10:30:00,70.33,70.38,70.32,70.37,31400.0,53.4261,53.4641,53.4185,53.4565,31400.0
2013-01-29 10:40:00,70.38,70.42,70.29,70.33,47100.0,53.4641,53.4945,53.3957,53.4261,47100.0
2013-01-29 10:50:00,70.31,70.54,70.3,70.45,59500.0,53.4109,53.5856,53.4033,53.5173,59500.0
2013-01-29 11:00:00,70.46,70.55,70.42,70.52,37600.0,53.5249,53.5932,53.4945,53.5704,37600.0
2013-01-29 11:10:00,70.52,70.53,70.37,70.43,35300.0,53.5704,53.578,53.4565,53.5021,35300.0
2013-01-29 11:20:00,70.42,70.54,70.42,70.53,37500.0,53.4945,53.5856,53.4945,53.578,37500.0
2013-01-29 11:30:00,70.51,70.69,70.5,70.6,67700.0,53.5628,53.6996,53.5552,53.6312,67700.0
2013-01-29 11:40:00,70.59,70.67,70.58,70.64,28000.0,53.6236,53.6844,53.616,53.6616,28000.0
2013-01-29 11:50:00,70.64,70.7,70.59,70.67,45800.0,53.6616,53.7072,53.6236,53.6844,45800.0
2013-01-29 12:00:00,70.67,70.69,70.62,70.69,60100.0,53.6844,53.6996,53.6464,53.6996,60100.0
2013-01-29 12:10:00,70.67,70.67,70.62,70.67,71900.0,53.6844,53.6844,53.6464,53.6844,71900.0
2013-01-29 12:20:00,70.66,70.68,70.64,70.66,43900.0,53.6768,53.692,53.6616,53.6768,43900.0
2013-01-29 12:30:00,70.66,70.75,70.65,70.74,35600.0,53.6768,53.7452,53.6692,53.7376,35600.0
2013-01-29 12:40:00,70.75,70.89,70.75,70.88,51200.0,53.7452,53.8515,53.7452,53.8439,51200.0
2013-01-29 12:50:00,70.88,70.91,70.81,70.83,40400.0,53.8439,53.8667,53.7907,53.8059,40400.0
2013-01-29 13:00:00,70.83,70.84,70.77,70.79,45200.0,53.8059,53.8135,53.7604,53.7755,45200.0
2013-01-29 13:10:00,70.79,70.97,70.78,70.97,73500.0,53.7755,53.9123,53.7679,53.9123,73500.0
2013-01-29 13:20:00,70.95,71.0,70.93,70.99,57900.0,53.8971,53.9351,53.8819,53.9275,57900.0
2013-01-29 13:30:00,70.98,71.24,70.95,71.16,141000.0,53.9199,54.1174,53.8971,54.0566,141000.0
2013-01-29 13:40:00,71.17,71.18,71.01,71.01,53200.0,54.0642,54.0718,53.9427,53.9427,53200.0
2013-01-29 13:50:00,71.02,71.15,70.99,71.14,47100.0,53.9503,54.049,53.9275,54.0414,47100.0
2013-01-29 14:00:00,71.14,71.2,71.06,71.17,63000.0,54.0414,54.087,53.9806,54.0642,63000.0
2013-01-29 14:10:00,71.17,71.17,71.04,71.08,74600.0,54.0642,54.0642,53.9655,53.9958,74600.0
2013-01-29 14:20:00,71.08,71.17,71.08,71.11,33700.0,53.9958,54.0642,53.9958,54.0186,33700.0
2013-01-29 14:30:00,71.11,71.11,71.01,71.02,35000.0,54.0186,54.0186,53.9427,53.9503,35000.0
2013-01-29 14:40:00,71.02,71.02,70.98,71.01,41500.0,53.9503,53.9503,53.9199,53.9427,41500.0
2013-01-29 14:50:00,71.01,71.02,70.99,71.0,56800.0,53.9427,53.9503,53.9275,53.9351,56800.0
2013-01-29 15:00:00,71.01,71.01,70.96,70.97,49100.0,53.9427,53.9427,53.9047,53.9123,49100.0
2013-01-29 15:10:00,70.98,71.0,70.95,70.98,94300.0,53.9199,53.9351,53.8971,53.9199,94300.0
2013-01-29 15:20:00,70.98,70.99,70.9,70.94,92700.0,53.9199,53.9275,53.8591,53.8895,92700.0
2013-01-29 15:30:00,70.93,70.95,70.86,70.86,86500.0,53.8819,53.8971,53.8287,53.8287,86500.0
2013-01-29 15:40:00,70.86,70.86,70.72,70.78,121600.0,53.8287,53.8287,53.7224,53.7679,121600.0
2013-01-29 15:50:00,70.78,70.82,70.72,70.74,286000.0,53.7679,53.7983,53.7224,53.7376,286000.0
2013-01-30 09:30:00,70.73,70.75,70.4,70.48,196300.0,54.1199,54.1352,53.8674,53.9286,196300.0
2013-01-30 09:40:00,70.48,70.5,70.16,70.21,147300.0,53.9286,53.9439,53.6838,53.7221,147300.0
2013-01-30 09:50:00,70.19,70.19,69.86,69.89,104200.0,53.7067,53.7067,53.4542,53.4772,104200.0
2013-01-30 10:00:00,69.87,70.01,69.85,69.97,69100.0,53.4619,53.569,53.4466,53.5384,69100.0
2013-01-30 10:10:00,70.0,70.01,69.92,69.96,47400.0,53.5614,53.569,53.5002,53.5308,47400.0
2013-01-30 10:20:00,69.96,70.0,69.83,69.99,54600.0,53.5308,53.5614,53.4313,53.5537,54600.0
2013-01-30 10:30:00,69.97,70.05,69.84,69.86,72700.0,53.5384,53.5996,53.4389,53.4542,72700.0
2013-01-30 10:40:00,69.86,69.9,69.69,69.7,76700.0,53.4542,53.4849,53.3242,53.3318,76700.0
2013-01-30 10:50:00,69.71,69.73,69.54,69.54,58700.0,53.3395,53.3548,53.2094,53.2094,58700.0
2013-01-30 11:00:00,69.54,69.62,69.51,69.61,60000.0,53.2094,53.2706,53.1864,53.263,60000.0
2013-01-30 11:10:00,69.63,69.69,69.56,69.62,48300.0,53.2783,53.3242,53.2247,53.2706,48300.0
2013-01-30 11:20:00,69.62,69.62,69.54,69.54,32300.0,53.2706,53.2706,53.2094,53.2094,32300.0
2013-01-30 11:30:00,69.54,69.61,69.52,69.59,37600.0,53.2094,53.263,53.1941,53.2476,37600.0
2013-01-30 11:40:00,69.58,69.62,69.56,69.6,24700.0,53.24,53.2706,53.2247,53.2553,24700.0
2013-01-30 11:50:00,69.6,69.64,69.58,69.58,31000.0,53.2553,53.2859,53.24,53.24,31000.0
2013-01-30 12:00:00,69.59,69.62,69.43,69.43,31600.0,53.2476,53.2706,53.1252,53.1252,31600.0
2013-01-30 12:10:00,69.44,69.44,69.28,69.36,54100.0,53.1329,53.1329,53.0104,53.0717,54100.0
2013-01-30 12:20:00,69.36,69.45,69.32,69.34,35700.0,53.0717,53.1405,53.0411,53.0564,35700.0
2013-01-30 12:30:00,69.34,69.35,69.29,69.32,33100.0,53.0564,53.064,53.0181,53.0411,33100.0
2013-01-30 12:40:00,69.32,69.42,69.32,69.41,29400.0,53.0411,53.1176,53.0411,53.1099,29400.0
2013-01-30 12:50:00,69.41,69.46,69.39,69.46,24100.0,53.1099,53.1482,53.0946,53.1482,24100.0
2013-01-30 13:00:00,69.45,69.46,69.38,69.38,24700.0,53.1405,53.1482,53.087,53.087,24700.0
2013-01-30 13:10:00,69.39,69.39,69.3,69.32,89700.0,53.0946,53.0946,53.0258,53.0411,89700.0
2013-01-30 13:20:00,69.32,69.45,69.31,69.44,46800.0,53.0411,53.1405,53.0334,53.1329,46800.0
2013-01-30 13:30:00,69.44,69.47,69.38,69.4,26900.0,53.1329,53.1558,53.087,53.1023,26900.0
2013-01-30 13:40:00,69.4,69.41,69.27,69.27,29100.0,53.1023,53.1099,53.0028,53.0028,29100.0
2013-01-30 13:50:00,69.27,69.36,69.17,69.25,50300.0,53.0028,53.0717,52.9263,52.9875,50300.0
2013-01-30 14:00:00,69.25,69.32,69.23,69.3,31700.0,52.9875,53.0411,52.9722,53.0258,31700.0
2013-01-30 14:10:00,69.31,69.35,69.2,69.23,47200.0,53.0334,53.064,52.9492,52.9722,47200.0
2013-01-30 14:20:00,69.22,69.27,69.14,69.25,59700.0,52.9645,53.0028,52.9033,52.9875,59700.0
2013-01-30 14:30:00,69.26,69.27,69.11,69.24,77600.0,52.9951,53.0028,52.8804,52.9798,77600.0
2013-01-30 14:40:00,69.24,69.34,69.16,69.16,54100.0,52.9798,53.0564,52.9186,52.9186,54100.0
2013-01-30 14:50:00,69.16,69.31,69.16,69.28,39900.0,52.9186,53.0334,52.9186,53.0104,39900.0
2013-01-30 15:00:00,69.29,69.32,69.18,69.22,48200.0,53.0181,53.0411,52.9339,52.9645,48200.0
2013-01-30 15:10:00,69.21,69.22,69.09,69.13,70400.0,52.9569,52.9645,52.8651,52.8957,70400.0
2013-01-30 15:20:00,69.13,69.13,68.9,68.95,115800.0,52.8957,52.8957,52.7197,52.7579,115800.0
2013-01-30 15:30:00,68.94,69.01,68.89,68.93,117200.0,52.7503,52.8039,52.712,52.7426,117200.0
2013-01-30 15:40:00,68.94,69.1,68.93,69.06,122000.0,52.7503,52.8727,52.7426,52.8421,122000.0
2013-01-30 15:50:00,69.05,69.06,68.85,68.88,307600.0,52.8345,52.8421,52.6814,52.7044,307600.0
2013-01-31 09:30:00,68.88,68.88,68.68,68.76,100300.0,52.7044,52.7044,52.5514,52.6126,100300.0
2013-01-31 09:40:00,68.76,68.99,68.69,68.88,129300.0,52.6126,52.7886,52.559,52.7044,129300.0
2013-01-31 09:50:00,68.89,69.11,68.85,68.93,76100.0,52.712,52.8804,52.6814,52.7426,76100.0
2013-01-31 10:00:00,68.9,68.99,68.79,68.84,46800.0,52.7197,52.7886,52.6355,52.6738,46800.0
2013-01-31 10:10:00,68.84,68.9,68.7,68.75,54700.0,52.6738,52.7197,52.5667,52.6049,54700.0
2013-01-31 10:20:00,68.72,68.75,68.63,68.65,88000.0,52.582,52.6049,52.5131,52.5284,88000.0
2013-01-31 10:30:00,68.65,68.8,68.64,68.73,92800.0,52.5284,52.6432,52.5207,52.5896,92800.0
2013-01-31 10:40:00,68.74,68.8,68.7,68.8,23100.0,52.5973,52.6432,52.5667,52.6432,23100.0
2013-01-31 10:50:00,68.79,68.84,68.73,68.84,38400.0,52.6355,52.6738,52.5896,52.6738,38400.0
2013-01-31 11:00:00,68.82,68.87,68.77,68.77,76600.0,52.6585,52.6967,52.6202,52.6202,76600.0
2013-01-31 11:10:00,68.75,68.77,68.73,68.74,41400.0,52.6049,52.6202,52.5896,52.5973,41400.0
2013-01-31 11:20:00,68.74,68.88,68.73,68.82,60900.0,52.5973,52.7044,52.5896,52.6585,60900.0
2013-01-31 11:30:00,68.81,68.83,68.75,68.83,49700.0,52.6508,52.6661,52.6049,52.6661,49700.0
2013-01-31 11:40:00,68.82,68.95,68.81,68.93,93600.0,52.6585,52.7579,52.6508,52.7426,93600.0
2013-01-31 11:50:00,68.92,68.94,68.85,68.85,144300.0,52.735,52.7503,52.6814,52.6814,144300.0
2013-01-31 12:00:00,68.88,68.89,68.85,68.87,55900.0,52.7044,52.712,52.6814,52.6967,55900.0
2013-01-31 12:10:00,68.87,68.89,68.83,68.84,326600.0,52.6967,52.712,52.6661,52.6738,326600.0
2013-01-31 12:20:00,68.83,68.87,68.81,68.86,14100.0,52.6661,52.6967,52.6508,52.6891,14100.0
2013-01-31 12:30:00,68.87,68.89,68.84,68.89,54100.0,52.6967,52.712,52.6738,52.712,54100.0
2013-01-31 12:40:00,68.89,69.02,68.87,69.02,53800.0,52.712,52.8115,52.6967,52.8115,53800.0
2013-01-31 12:50:00,69.03,69.13,69.03,69.13,16400.0,52.8192,52.8957,52.8192,52.8957,16400.0
2013-01-31 13:00:00,69.13,69.15,69.0,69.01,30000.0,52.8957,52.911,52.7962,52.8039,30000.0
2013-01-31 13:10:00,69.02,69.05,68.97,69.03,25700.0,52.8115,52.8345,52.7732,52.8192,25700.0
2013-01-31 13:20:00,69.04,69.12,69.04,69.12,33300.0,52.8268,52.888,52.8268,52.888,33300.0
2013-01-31 13:30:00,69.11,69.14,69.07,69.09,27700.0,52.8804,52.9033,52.8498,52.8651,27700.0
2013-01-31 13:40:00,69.09,69.11,69.04,69.09,232000.0,52.8651,52.8804,52.8268,52.8651,232000.0
2013-01-31 13:50:00,69.09,69.18,69.08,69.17,51500.0,52.8651,52.9339,52.8574,52.9263,51500.0
2013-01-31 14:00:00,69.17,69.22,69.16,69.19,72200.0,52.9263,52.9645,52.9186,52.9416,72200.0
2013-01-31 14:10:00,69.19,69.23,69.17,69.23,41100.0,52.9416,52.9722,52.9263,52.9722,41100.0
2013-01-31 14:20:00,69.22,69.34,69.22,69.29,73400.0,52.9645,53.0564,52.9645,53.0181,73400.0
2013-01-31 14:30:00,69.29,69.42,69.25,69.36,79500.0,53.0181,53.1176,52.9875,53.0717,79500.0
2013-01-31 14:40:00,69.36,69.49,69.36,69.4,38800.0,53.0717,53.1711,53.0717,53.1023,38800.0
2013-01-31 14:50:00,69.4,69.45,69.37,69.37,37100.0,53.1023,53.1405,53.0793,53.0793,37100.0
2013-01-31 15:00:00,69.37,69.37,69.23,69.29,47400.0,53.0793,53.0793,52.9722,53.0181,47400.0
2013-01-31 15:10:00,69.3,69.34,69.25,69.34,52400.0,53.0258,53.0564,52.9875,53.0564,52400.0
2013-01-31 15:20:00,69.34,69.34,69.26,69.32,87400.0,53.0564,53.0564,52.9951,53.0411,87400.0
2013-01-31 15:30:00,69.32,69.33,69.13,69.13,66500.0,53.0411,53.0487,52.8957,52.8957,66500.0
2013-01-31 15:40:00,69.13,69.23,69.1,69.1,127600.0,52.8957,52.9722,52.8727,52.8727,127600.0
2013-01-31 15:50:00,69.11,69.12,68.9,68.91,523600.0,52.8804,52.888,52.7197,52.7273,523600.0
2013-02-01 09:30:00,69.28,69.5,68.95,69.14,192300.0,53.0104,53.1788,52.7579,52.9033,192300.0
2013-02-01 09:40:00,69.14,69.23,69.07,69.13,78800.0,52.9033,52.9722,52.8498,52.8957,78800.0
2013-02-01 09:50:00,69.13,69.29,69.12,69.19,35900.0,52.8957,53.0181,52.888,52.9416,35900.0
2013-02-01 10:00:00,69.2,69.36,69.18,69.25,163500.0,52.9492,53.0717,52.9339,52.9875,163500.0
2013-02-01 10:10:00,69.25,69.43,69.25,69.31,84200.0,52.9875,53.1252,52.9875,53.0334,84200.0
2013-02-01 10:20:00,69.33,69.37,69.06,69.14,81000.0,53.0487,53.0793,52.8421,52.9033,81000.0
2013-02-01 10:30:00,69.15,69.28,69.13,69.17,56300.0,52.911,53.0104,52.8957,52.9263,56300.0
2013-02-01 10:40:00,69.18,69.26,69.14,69.2,61300.0,52.9339,52.9951,52.9033,52.9492,61300.0
2013-02-01 10:50:00,69.19,69.32,69.19,69.32,26800.0,52.9416,53.0411,52.9416,53.0411,26800.0
2013-02-01 11:00:00,69.33,69.38,69.33,69.37,33400.0,53.0487,53.087,53.0487,53.0793,33400.0
2013-02-01 11:10:00,69.38,69.5,69.38,69.42,100200.0,53.087,53.1788,53.087,53.1176,100200.0
2013-02-01 11:20:00,69.41,69.44,69.29,69.31,24200.0,53.1099,53.1329,53.0181,53.0334,24200.0
2013-02-01 11:30:00,69.31,69.39,69.31,69.33,21300.0,53.0334,53.0946,53.0334,53.0487,21300.0
2013-02-01 11:40:00,69.33,69.35,69.21,69.22,27800.0,53.0487,53.064,52.9569,52.9645,27800.0
2013-02-01 11:50:00,69.21,69.28,69.19,69.28,30800.0,52.9569,53.0104,52.9416,53.0104,30800.0
2013-02-01 12:00:00,69.28,69.35,69.27,69.34,28700.0,53.0104,53.064,53.0028,53.0564,28700.0
2013-02-01 12:10:00,69.35,69.37,69.26,69.33,41600.0,53.064,53.0793,52.9951,53.0487,41600.0
2013-02-01 12:20:00,69.33,69.36,69.28,69.32,22600.0,53.0487,53.0717,53.0104,53.0411,22600.0
2013-02-01 12:30:00,69.32,69.36,69.24,69.25,32600.0,53.0411,53.0717,52.9798,52.9875,32600.0
2013-02-01 12:40:00,69.25,69.27,69.21,69.22,23100.0,52.9875,53.0028,52.9569,52.9645,23100.0
2013-02-01 12:50:00,69.22,69.33,69.22,69.32,32400.0,52.9645,53.0487,52.9645,53.0411,32400.0
2013-02-01 13:00:00,69.32,69.36,69.31,69.35,48400.0,53.0411,53.0717,53.0334,53.064,48400.0
2013-02-01 13:10:00,69.35,69.41,69.33,69.4,75900.0,53.064,53.1099,53.0487,53.1023,75900.0
2013-02-01 13:20:00,69.4,69.47,69.39,69.46,84200.0,53.1023,53.1558,53.0946,53.1482,84200.0
2013-02-01 13:30:00,69.46,69.51,69.44,69.51,58700.0,53.1482,53.1864,53.1329,53.1864,58700.0
2013-02-01 13:40:00,69.5,69.5,69.44,69.49,29500.0,53.1788,53.1788,53.1329,53.1711,29500.0
2013-02-01 13:50:00,69.5,69.51,69.39,69.4,47000.0,53.1788,53.1864,53.0946,53.1023,47000.0
2013-02-01 14:00:00,69.39,69.42,69.37,69.41,52600.0,53.0946,53.1176,53.0793,53.1099,52600.0
2013-02-01 14:10:00,69.41,69.43,69.39,69.39,67900.0,53.1099,53.1252,53.0946,53.0946,67900.0
2013-02-01 14:20:00,69.39,69.51,69.39,69.5,64900.0,53.0946,53.1864,53.0946,53.1788,64900.0
2013-02-01 14:30:00,69.51,69.53,69.43,69.47,31700.0,53.1864,53.2017,53.1252,53.1558,31700.0
2013-02-01 14:40:00,69.47,69.61,69.47,69.55,96300.0,53.1558,53.263,53.1558,53.217,96300.0
2013-02-01 14:50:00,69.56,69.57,69.37,69.37,49300.0,53.2247,53.2323,53.0793,53.0793,49300.0
2013-02-01 15:00:00,69.38,69.42,69.35,69.37,52900.0,53.087,53.1176,53.064,53.0793,52900.0
2013-02-01 15:10:00,69.37,69.4,69.32,69.36,77100.0,53.0793,53.1023,53.0411,53.0717,77100.0
2013-02-01 15:20:00,69.35,69.41,69.3,69.4,144500.0,53.064,53.1099,53.0258,53.1023,144500.0
2013-02-01 15:30:00,69.4,69.54,69.38,69.52,119100.0,53.1023,53.2094,53.087,53.1941,119100.0
2013-02-01 15:40:00,69.52,69.69,69.5,69.66,181300.0,53.1941,53.3242,53.1788,53.3012,181300.0
2013-02-01 15:50:00,69.65,69.66,69.6,69.61,208500.0,53.2936,53.3012,53.2553,53.263,208500.0
2013-02-04 09:30:00,69.6,69.72,69.46,69.62,120000.0,53.2553,53.3471,53.1482,53.2706,120000.0
2013-02-04 09:40:00,69.61,69.74,69.52,69.71,68400.0,53.263,53.3624,53.1941,53.3395,68400.0
2013-02-04 09:50:00,69.71,69.71,69.56,69.56,41000.0,53.3395,53.3395,53.2247,53.2247,41000.0
2013-02-04 10:00:00,69.56,69.66,69.47,69.5,118200.0,53.2247,53.3012,53.1558,53.1788,118200.0
2013-02-04 10:10:00,69.5,69.53,69.31,69.36,35500.0,53.1788,53.2017,53.0334,53.0717,35500.0
2013-02-04 10:20:00,69.37,69.38,69.3,69.34,20800.0,53.0793,53.087,53.0258,53.0564,20800.0
2013-02-04 10:30:00,69.34,69.34,69.19,69.19,24600.0,53.0564,53.0564,52.9416,52.9416,24600.0
2013-02-04 10:40:00,69.2,69.24,69.14,69.24,31500.0,52.9492,52.9798,52.9033,52.9798,31500.0
2013-02-04 10:50:00,69.24,69.3,69.08,69.08,31200.0,52.9798,53.0258,52.8574,52.8574,31200.0
2013-02-04 11:00:00,69.08,69.09,68.97,69.05,36500.0,52.8574,52.8651,52.7732,52.8345,36500.0
2013-02-04 11:10:00,69.05,69.11,69.03,69.09,25500.0,52.8345,52.8804,52.8192,52.8651,25500.0
2013-02-04 11:20:00,69.1,69.13,69.02,69.02,29000.0,52.8727,52.8957,52.8115,52.8115,29000.0
2013-02-04 11:30:00,69.03,69.13,68.97,68.97,40100.0,52.8192,52.8957,52.7732,52.7732,40100.0
2013-02-04 11:40:00,68.99,69.03,68.96,69.03,17400.0,52.7886,52.8192,52.7656,52.8192,17400.0
2013-02-04 11:50:00,69.03,69.03,68.91,68.93,20900.0,52.8192,52.8192,52.7273,52.7426,20900.0
2013-02-04 12:00:00,68.95,68.96,68.83,68.88,31000.0,52.7579,52.7656,52.6661,52.7044,31000.0
2013-02-04 12:10:00,68.88,68.91,68.85,68.9,22800.0,52.7044,52.7273,52.6814,52.7197,22800.0
2013-02-04 12:20:00,68.89,68.93,68.87,68.91,25500.0,52.712,52.7426,52.6967,52.7273,25500.0
2013-02-04 12:30:00,68.91,69.01,68.9,68.99,22100.0,52.7273,52.8039,52.7197,52.7886,22100.0
2013-02-04 12:40:00,69.0,69.01,68.92,69.01,21800.0,52.7962,52.8039,52.735,52.8039,21800.0
2013-02-04 12:50:00,69.0,69.01,68.91,68.94,19700.0,52.7962,52.8039,52.7273,52.7503,19700.0
2013-02-04 13:00:00,68.93,68.95,68.92,68.94,18200.0,52.7426,52.7579,52.735,52.7503,18200.0
2013-02-04 13:10:00,68.93,68.95,68.88,68.95,16800.0,52.7426,52.7579,52.7044,52.7579,16800.0
2013-02-04 13:20:00,68.95,68.96,68.89,68.9,14500.0,52.7579,52.7656,52.712,52.7197,14500.0
2013-02-04 13:30:00,68.9,68.9,68.86,68.88,13300.0,52.7197,52.7197,52.6891,52.7044,13300.0
2013-02-04 13:40:00,68.89,68.91,68.8,68.82,23600.0,52.712,52.7273,52.6432,52.6585,23600.0
2013-02-04 13:50:00,68.82,68.83,68.77,68.78,23200.0,52.6585,52.6661,52.6202,52.6279,23200.0
2013-02-04 14:00:00,68.77,68.78,68.69,68.72,29300.0,52.6202,52.6279,52.559,52.582,29300.0
2013-02-04 14:10:00,68.72,68.76,68.7,68.7,129300.0,52.582,52.6126,52.5667,52.5667,129300.0
2013-02-04 14:20:00,68.7,68.81,68.69,68.81,31800.0,52.5667,52.6508,52.559,52.6508,31800.0
2013-02-04 14:30:00,68.82,68.82,68.76,68.8,43600.0,52.6585,52.6585,52.6126,52.6432,43600.0
2013-02-04 14:40:00,68.81,68.84,68.77,68.78,36500.0,52.6508,52.6738,52.6202,52.6279,36500.0
2013-02-04 14:50:00,68.78,68.79,68.66,68.69,84100.0,52.6279,52.6355,52.536,52.559,84100.0
2013-02-04 15:00:00,68.68,68.76,68.68,68.73,48700.0,52.5514,52.6126,52.5514,52.5896,48700.0
2013-02-04 15:10:00,68.72,68.74,68.64,68.7,70100.0,52.582,52.5973,52.5207,52.5667,70100.0
2013-02-04 15:20:00,68.7,68.71,68.63,68.7,88200.0,52.5667,52.5743,52.5131,52.5667,88200.0
2013-02-04 15:30:00,68.7,68.72,68.65,68.66,78100.0,52.5667,52.582,52.5284,52.536,78100.0
2013-02-04 15:40:00,68.67,68.7,68.63,68.65,114300.0,52.5437,52.5667,52.5131,52.5284,114300.0
2013-02-04 15:50:00,68.65,68.68,68.59,68.63,176800.0,52.5284,52.5514,52.4825,52.5131,176800.0
2013-02-05 09:30:00,69.24,69.24,68.66,68.82,115900.0,52.9798,52.9798,52.536,52.6585,115900.0
2013-02-05 09:40:00,68.83,68.85,68.66,68.83,65700.0,52.6661,52.6814,52.536,52.6661,65700.0
2013-02-05 09:50:00,68.83,69.05,68.83,68.86,41600.0,52.6661,52.8345,52.6661,52.6891,41600.0
2013-02-05 10:00:00,68.83,68.89,68.8,68.85,61400.0,52.6661,52.712,52.6432,52.6814,61400.0
2013-02-05 10:10:00,68.85,68.9,68.8,68.82,44500.0,52.6814,52.7197,52.6432,52.6585,44500.0
2013-02-05 10:20:00,68.82,68.9,68.77,68.78,41800.0,52.6585,52.7197,52.6202,52.6279,41800.0
2013-02-05 10:30:00,68.77,68.83,68.65,68.83,34400.0,52.6202,52.6661,52.5284,52.6661,34400.0
2013-02-05 10:40:00,68.83,68.92,68.83,68.92,36800.0,52.6661,52.735,52.6661,52.735,36800.0
2013-02-05 10:50:00,68.91,68.91,68.86,68.89,50700.0,52.7273,52.7273,52.6891,52.712,50700.0
2013-02-05 11:00:00,68.88,68.9,68.81,68.81,40700.0,52.7044,52.7197,52.6508,52.6508,40700.0
2013-02-05 11:10:00,68.81,68.86,68.75,68.75,24800.0,52.6508,52.6891,52.6049,52.6049,24800.0
2013-02-05 11:20:00,68.75,68.8,68.7,68.76,47500.0,52.6049,52.6432,52.5667,52.6126,47500.0
2013-02-05 11:30:00,68.77,68.93,68.76,68.86,40800.0,52.6202,52.7426,52.6126,52.6891,40800.0
2013-02-05 11:40:00,68.86,68.89,68.79,68.79,41300.0,52.6891,52.712,52.6355,52.6355,41300.0
2013-02-05 11:50:00,68.78,68.89,68.78,68.88,23300.0,52.6279,52.712,52.6279,52.7044,23300.0
2013-02-05 12:00:00,68.89,68.92,68.82,68.85,29900.0,52.712,52.735,52.6585,52.6814,29900.0
2013-02-05 12:10:00,68.85,68.94,68.82,68.89,58300.0,52.6814,52.7503,52.6585,52.712,58300.0
2013-02-05 12:20:00,68.89,68.91,68.8,68.8,22600.0,52.712,52.7273,52.6432,52.6432,22600.0
2013-02-05 12:30:00,68.8,68.84,68.8,68.81,23000.0,52.6432,52.6738,52.6432,52.6508,23000.0
2013-02-05 12:40:00,68.82,68.94,68.82,68.91,24600.0,52.6585,52.7503,52.6585,52.7273,24600.0
2013-02-05 12:50:00,68.9,68.93,68.87,68.87,22700.0,52.7197,52.7426,52.6967,52.6967,22700.0
2013-02-05 13:00:00,68.87,68.93,68.87,68.89,15600.0,52.6967,52.7426,52.6967,52.712,15600.0
2013-02-05 13:10:00,68.89,68.91,68.8,68.81,33000.0,52.712,52.7273,52.6432,52.6508,33000.0
2013-02-05 13:20:00,68.8,68.89,68.8,68.89,20700.0,52.6432,52.712,52.6432,52.712,20700.0
2013-02-05 13:30:00,68.89,68.9,68.87,68.88,35300.0,52.712,52.7197,52.6967,52.7044,35300.0
2013-02-05 13:40:00,68.87,68.9,68.87,68.87,23700.0,52.6967,52.7197,52.6967,52.6967,23700.0
2013-02-05 13:50:00,68.87,68.89,68.83,68.87,43700.0,52.6967,52.712,52.6661,52.6967,43700.0
2013-02-05 14:00:00,68.86,68.93,68.86,68.91,63200.0,52.6891,52.7426,52.6891,52.7273,63200.0
2013-02-05 14:10:00,68.92,68.98,68.91,68.95,34900.0,52.735,52.7809,52.7273,52.7579,34900.0
2013-02-05 14:20:00,68.94,68.94,68.88,68.89,30500.0,52.7503,52.7503,52.7044,52.712,30500.0
2013-02-05 14:30:00,68.9,69.0,68.9,68.99,35000.0,52.7197,52.7962,52.7197,52.7886,35000.0
2013-02-05 14:40:00,68.99,69.11,68.95,69.1,42300.0,52.7886,52.8804,52.7579,52.8727,42300.0
2013-02-05 14:50:00,69.1,69.11,68.98,69.03,45100.0,52.8727,52.8804,52.7809,52.8192,45100.0
2013-02-05 15:00:00,69.04,69.05,68.98,69.01,35300.0,52.8268,52.8345,52.7809,52.8039,35300.0
2013-02-05 15:10:00,69.01,69.03,68.98,69.02,40100.0,52.8039,52.8192,52.7809,52.8115,40100.0
2013-02-05 15:20:00,69.0,69.01,68.93,68.96,32900.0,52.7962,52.8039,52.7426,52.7656,32900.0
2013-02-05 15:30:00,68.95,69.0,68.94,68.96,48100.0,52.7579,52.7962,52.7503,52.7656,48100.0
2013-02-05 15:40:00,68.96,68.97,68.91,68.94,60300.0,52.7656,52.7732,52.7273,52.7503,60300.0
2013-02-05 15:50:00,68.94,68.94,68.82,68.87,120500.0,52.7503,52.7503,52.6585,52.6967,120500.0
2013-02-06 09:30:00,68.54,68.86,68.34,68.83,95200.0,52.4442,52.6891,52.2912,52.6661,95200.0
2013-02-06 09:40:00,68.84,69.24,68.84,69.18,129000.0,52.6738,52.9798,52.6738,52.9339,129000.0
2013-02-06 09:50:00,69.16,69.43,69.16,69.39,62500.0,52.9186,53.1252,52.9186,53.0946,62500.0
2013-02-06 10:00:00,69.4,69.44,69.16,69.16,32900.0,53.1023,53.1329,52.9186,52.9186,32900.0
2013-02-06 10:10:00,69.18,69.39,69.18,69.37,22500.0,52.9339,53.0946,52.9339,53.0793,22500.0
2013-02-06 10:20:00,69.36,69.37,69.24,69.3,28800.0,53.0717,53.0793,52.9798,53.0258,28800.0
2013-02-06 10:30:00,69.3,69.3,69.17,69.17,39000.0,53.0258,53.0258,52.9263,52.9263,39000.0
2013-02-06 10:40:00,69.17,69.44,69.17,69.39,90300.0,52.9263,53.1329,52.9263,53.0946,90300.0
2013-02-06 10:50:00,69.4,69.49,69.36,69.43,155600.0,53.1023,53.1711,53.0717,53.1252,155600.0
2013-02-06 11:00:00,69.42,69.47,69.38,69.46,60000.0,53.1176,53.1558,53.087,53.1482,60000.0
2013-02-06 11:10:00,69.47,69.59,69.46,69.53,44800.0,53.1558,53.2476,53.1482,53.2017,44800.0
2013-02-06 11:20:00,69.52,69.61,69.49,69.52,22800.0,53.1941,53.263,53.1711,53.1941,22800.0
2013-02-06 11:30:00,69.52,69.64,69.49,69.6,108100.0,53.1941,53.2859,53.1711,53.2553,108100.0
2013-02-06 11:40:00,69.6,69.65,69.47,69.5,110700.0,53.2553,53.2936,53.1558,53.1788,110700.0
2013-02-06 11:50:00,69.49,69.55,69.48,69.54,46700.0,53.1711,53.217,53.1635,53.2094,46700.0
2013-02-06 12:00:00,69.54,69.55,69.4,69.4,9600.0,53.2094,53.217,53.1023,53.1023,9600.0
2013-02-06 12:10:00,69.42,69.49,69.36,69.36,10700.0,53.1176,53.1711,53.0717,53.0717,10700.0
2013-02-06 12:20:00,69.37,69.37,69.23,69.23,33800.0,53.0793,53.0793,52.9722,52.9722,33800.0
2013-02-06 12:30:00,69.22,69.26,69.22,69.26,28700.0,52.9645,52.9951,52.9645,52.9951,28700.0
2013-02-06 12:40:00,69.25,69.27,69.23,69.26,17800.0,52.9875,53.0028,52.9722,52.9951,17800.0
2013-02-06 12:50:00,69.25,69.26,69.15,69.15,14000.0,52.9875,52.9951,52.911,52.911,14000.0
2013-02-06 13:00:00,69.16,69.16,69.06,69.12,17100.0,52.9186,52.9186,52.8421,52.888,17100.0
2013-02-06 13:10:00,69.11,69.17,69.09,69.17,12800.0,52.8804,52.9263,52.8651,52.9263,12800.0
2013-02-06 13:20:00,69.17,69.17,69.04,69.06,22900.0,52.9263,52.9263,52.8268,52.8421,22900.0
2013-02-06 13:30:00,69.05,69.13,69.02,69.12,23100.0,52.8345,52.8957,52.8115,52.888,23100.0
2013-02-06 13:40:00,69.12,69.12,69.0,69.01,27800.0,52.888,52.888,52.7962,52.8039,27800.0
2013-02-06 13:50:00,69.0,69.03,68.99,69.0,49700.0,52.7962,52.8192,52.7886,52.7962,49700.0
2013-02-06 14:00:00,69.01,69.02,68.97,68.99,38300.0,52.8039,52.8115,52.7732,52.7886,38300.0
2013-02-06 14:10:00,68.98,69.0,68.97,68.98,25200.0,52.7809,52.7962,52.7732,52.7809,25200.0
2013-02-06 14:20:00,68.98,69.09,68.98,69.06,46700.0,52.7809,52.8651,52.7809,52.8421,46700.0
2013-02-06 14:30:00,69.06,69.06,68.98,69.0,30200.0,52.8421,52.8421,52.7809,52.7962,30200.0
2013-02-06 14:40:00,69.01,69.08,69.01,69.08,21600.0,52.8039,52.8574,52.8039,52.8574,21600.0
2013-02-06 14:50:00,69.06,69.06,68.97,69.01,31000.0,52.8421,52.8421,52.7732,52.8039,31000.0
2013-02-06 15:00:00,69.0,69.06,69.0,69.05,25000.0,52.7962,52.8421,52.7962,52.8345,25000.0
2013-02-06 15:10:00,69.06,69.1,69.05,69.07,35600.0,52.8421,52.8727,52.8345,52.8498,35600.0
2013-02-06 15:20:00,69.08,69.15,69.06,69.15,33200.0,52.8574,52.911,52.8421,52.911,33200.0
2013-02-06 15:30:00,69.15,69.21,69.12,69.16,38700.0,52.911,52.9569,52.888,52.9186,38700.0
2013-02-06 15:40:00,69.16,69.3,69.15,69.28,52200.0,52.9186,53.0258,52.911,53.0104,52200.0
2013-02-06 15:50:00,69.27,69.3,69.15,69.16,236300.0,53.0028,53.0258,52.911,52.9186,236300.0
2013-02-07 09:30:00,69.19,69.19,68.86,69.09,111400.0,52.9416,52.9416,52.6891,52.8651,111400.0
2013-02-07 09:40:00,69.11,69.15,68.99,69.15,84100.0,52.8804,52.911,52.7886,52.911,84100.0
2013-02-07 09:50:00,69.14,69.15,68.96,68.98,50200.0,52.9033,52.911,52.7656,52.7809,50200.0
2013-02-07 10:00:00,68.99,69.03,68.91,68.93,37100.0,52.7886,52.8192,52.7273,52.7426,37100.0
2013-02-07 10:10:00,68.94,69.0,68.82,68.84,47500.0,52.7503,52.7962,52.6585,52.6738,47500.0
2013-02-07 10:20:00,68.85,68.91,68.73,68.75,42700.0,52.6814,52.7273,52.5896,52.6049,42700.0
2013-02-07 10:30:00,68.74,68.79,68.52,68.54,42500.0,52.5973,52.6355,52.4289,52.4442,42500.0
2013-02-07 10:40:00,68.54,68.59,68.42,68.56,30800.0,52.4442,52.4825,52.3524,52.4595,30800.0
2013-02-07 10:50:00,68.53,68.69,68.51,68.69,29700.0,52.4366,52.559,52.4213,52.559,29700.0
2013-02-07 11:00:00,68.69,68.71,68.53,68.55,42000.0,52.559,52.5743,52.4366,52.4519,42000.0
2013-02-07 11:10:00,68.54,68.58,68.5,68.57,38600.0,52.4442,52.4748,52.4136,52.4672,38600.0
2013-02-07 11:20:00,68.57,68.58,68.38,68.43,40500.0,52.4672,52.4748,52.3218,52.3601,40500.0
2013-02-07 11:30:00,68.42,68.47,68.38,68.42,26200.0,52.3524,52.3907,52.3218,52.3524,26200.0
2013-02-07 11:40:00,68.41,68.51,68.4,68.43,38100.0,52.3448,52.4213,52.3371,52.3601,38100.0
2013-02-07 11:50:00,68.43,68.46,68.3,68.43,41600.0,52.3601,52.383,52.2606,52.3601,41600.0
2013-02-07 12:00:00,68.43,68.46,68.36,68.38,34200.0,52.3601,52.383,52.3065,52.3218,34200.0
2013-02-07 12:10:00,68.37,68.41,68.33,68.36,31800.0,52.3142,52.3448,52.2835,52.3065,31800.0
2013-02-07 12:20:00,68.37,68.41,68.33,68.37,49500.0,52.3142,52.3448,52.2835,52.3142,49500.0
2013-02-07 12:30:00,68.39,68.43,68.34,68.35,35900.0,52.3295,52.3601,52.2912,52.2988,35900.0
2013-02-07 12:40:00,68.37,68.4,68.29,68.29,29800.0,52.3142,52.3371,52.2529,52.2529,29800.0
2013-02-07 12:50:00,68.31,68.34,68.29,68.29,27600.0,52.2682,52.2912,52.2529,52.2529,27600.0
2013-02-07 13:00:00,68.31,68.33,68.25,68.26,63700.0,52.2682,52.2835,52.2223,52.23,63700.0
2013-02-07 13:10:00,68.26,68.33,68.23,68.26,74700.0,52.23,52.2835,52.207,52.23,74700.0
2013-02-07 13:20:00,68.27,68.29,68.2,68.26,64900.0,52.2376,52.2529,52.1841,52.23,64900.0
2013-02-07 13:30:00,68.26,68.3,68.19,68.19,37000.0,52.23,52.2606,52.1764,52.1764,37000.0
2013-02-07 13:40:00,68.19,68.22,68.18,68.2,46100.0,52.1764,52.1994,52.1688,52.1841,46100.0
2013-02-07 13:50:00,68.2,68.25,68.2,68.25,35900.0,52.1841,52.2223,52.1841,52.2223,35900.0
2013-02-07 14:00:00,68.25,68.33,68.23,68.25,56700.0,52.2223,52.2835,52.207,52.2223,56700.0
2013-02-07 14:10:00,68.25,68.46,68.24,68.45,51300.0,52.2223,52.383,52.2147,52.3754,51300.0
2013-02-07 14:20:00,68.46,68.51,68.45,68.5,41700.0,52.383,52.4213,52.3754,52.4136,41700.0
2013-02-07 14:30:00,68.5,68.58,68.5,68.5,51900.0,52.4136,52.4748,52.4136,52.4136,51900.0
2013-02-07 14:40:00,68.5,68.58,68.48,68.58,25200.0,52.4136,52.4748,52.3983,52.4748,25200.0
2013-02-07 14:50:00,68.59,68.73,68.59,68.72,25600.0,52.4825,52.5896,52.4825,52.582,25600.0
2013-02-07 15:00:00,68.72,68.81,68.7,68.79,61300.0,52.582,52.6508,52.5667,52.6355,61300.0
2013-02-07 15:10:00,68.78,68.8,68.74,68.76,55000.0,52.6279,52.6432,52.5973,52.6126,55000.0
2013-02-07 15:20:00,68.76,68.79,68.7,68.72,70700.0,52.6126,52.6355,52.5667,52.582,70700.0
2013-02-07 15:30:00,68.73,68.76,68.69,68.72,82500.0,52.5896,52.6126,52.559,52.582,82500.0
2013-02-07 15:40:00,68.72,68.78,68.71,68.75,77600.0,52.582,52.6279,52.5743,52.6049,77600.0
2013-02-07 15:50:00,68.76,68.77,68.7,68.77,132800.0,52.6126,52.6202,52.5667,52.6202,132800.0
2013-02-08 09:30:00,68.85,69.06,68.6,69.06,46900.0,52.6814,52.8421,52.4901,52.8421,46900.0
2013-02-08 09:40:00,69.05,69.16,68.71,68.72,45000.0,52.8345,52.9186,52.5743,52.582,45000.0
2013-02-08 09:50:00,68.7,68.83,68.63,68.71,26200.0,52.5667,52.6661,52.5131,52.5743,26200.0
2013-02-08 10:00:00,68.72,68.92,68.72,68.82,25700.0,52.582,52.735,52.582,52.6585,25700.0
2013-02-08 10:10:00,68.82,68.85,68.7,68.8,31700.0,52.6585,52.6814,52.5667,52.6432,31700.0
2013-02-08 10:20:00,68.8,69.06,68.8,69.02,41000.0,52.6432,52.8421,52.6432,52.8115,41000.0
2013-02-08 10:30:00,69.02,69.14,69.0,69.11,50100.0,52.8115,52.9033,52.7962,52.8804,50100.0
2013-02-08 10:40:00,69.09,69.11,69.06,69.11,41900.0,52.8651,52.8804,52.8421,52.8804,41900.0
2013-02-08 10:50:00,69.09,69.09,68.88,68.96,53500.0,52.8651,52.8651,52.7044,52.7656,53500.0
2013-02-08 11:00:00,68.97,68.98,68.85,68.92,32100.0,52.7732,52.7809,52.6814,52.735,32100.0
2013-02-08 11:10:00,68.92,68.95,68.84,68.9,29600.0,52.735,52.7579,52.6738,52.7197,29600.0
2013-02-08 11:20:00,68.9,68.93,68.85,68.87,10800.0,52.7197,52.7426,52.6814,52.6967,10800.0
2013-02-08 11:30:00,68.88,68.89,68.81,68.88,12700.0,52.7044,52.712,52.6508,52.7044,12700.0
2013-02-08 11:40:00,68.87,68.93,68.8,68.82,17200.0,52.6967,52.7426,52.6432,52.6585,17200.0
2013-02-08 11:50:00,68.82,68.9,68.82,68.9,17200.0,52.6585,52.7197,52.6585,52.7197,17200.0
2013-02-08 12:00:00,68.89,68.9,68.84,68.87,11600.0,52.712,52.7197,52.6738,52.6967,11600.0
2013-02-08 12:10:00,68.86,68.9,68.85,68.87,17800.0,52.6891,52.7197,52.6814,52.6967,17800.0
2013-02-08 12:20:00,68.87,68.9,68.84,68.86,20500.0,52.6967,52.7197,52.6738,52.6891,20500.0
2013-02-08 12:30:00,68.87,68.88,68.77,68.79,21600.0,52.6967,52.7044,52.6202,52.6355,21600.0
2013-02-08 12:40:00,68.8,68.81,68.76,68.78,13100.0,52.6432,52.6508,52.6126,52.6279,13100.0
2013-02-08 12:50:00,68.79,68.81,68.68,68.72,21400.0,52.6355,52.6508,52.5514,52.582,21400.0
2013-02-08 13:00:00,68.71,68.77,68.7,68.75,24500.0,52.5743,52.6202,52.5667,52.6049,24500.0
2013-02-08 13:10:00,68.74,68.74,68.68,68.71,13700.0,52.5973,52.5973,52.5514,52.5743,13700.0
2013-02-08 13:20:00,68.71,68.74,68.7,68.72,12300.0,52.5743,52.5973,52.5667,52.582,12300.0
2013-02-08 13:30:00,68.72,68.76,68.72,68.76,13200.0,52.582,52.6126,52.582,52.6126,13200.0
2013-02-08 13:40:00,68.75,68.8,68.74,68.8,31900.0,52.6049,52.6432,52.5973,52.6432,31900.0
2013-02-08 13:50:00,68.79,68.83,68.78,68.81,35900.0,52.6355,52.6661,52.6279,52.6508,35900.0
2013-02-08 14:00:00,68.8,68.85,68.8,68.85,19800.0,52.6432,52.6814,52.6432,52.6814,19800.0
2013-02-08 14:10:00,68.85,68.9,68.85,68.9,18600.0,52.6814,52.7197,52.6814,52.7197,18600.0
2013-02-08 14:20:00,68.9,69.0,68.88,68.96,39600.0,52.7197,52.7962,52.7044,52.7656,39600.0
2013-02-08 14:30:00,68.97,68.98,68.92,68.98,12200.0,52.7732,52.7809,52.735,52.7809,12200.0
2013-02-08 14:40:00,68.97,68.98,68.91,68.93,28700.0,52.7732,52.7809,52.7273,52.7426,28700.0
2013-02-08 14:50:00,68.92,68.95,68.92,68.93,10900.0,52.735,52.7579,52.735,52.7426,10900.0
2013-02-08 15:00:00,68.93,68.95,68.87,68.94,17100.0,52.7426,52.7579,52.6967,52.7503,17100.0
2013-02-08 15:10:00,68.95,68.96,68.92,68.94,13400.0,52.7579,52.7656,52.735,52.7503,13400.0
2013-02-08 15:20:00,68.94,68.96,68.91,68.92,18600.0,52.7503,52.7656,52.7273,52.735,18600.0
2013-02-08 15:30:00,68.91,68.92,68.82,68.83,32300.0,52.7273,52.735,52.6585,52.6661,32300.0
2013-02-08 15:40:00,68.84,68.98,68.84,68.97,34700.0,52.6738,52.7809,52.6738,52.7732,34700.0
2013-02-08 15:50:00,68.97,69.02,68.93,68.99,102600.0,52.7732,52.8115,52.7426,52.7886,102600.0
2013-02-11 09:30:00,69.19,70.23,69.15,70.23,207800.0,52.9416,53.7374,52.911,53.7374,207800.0
2013-02-11 09:40:00,70.22,70.22,69.77,69.85,168100.0,53.7297,53.7297,53.3854,53.4466,168100.0
2013-02-11 09:50:00,69.87,70.4,69.74,70.31,128900.0,53.4619,53.8674,53.3624,53.7986,128900.0
2013-02-11 10:00:00,70.29,70.29,69.92,69.94,62200.0,53.7833,53.7833,53.5002,53.5155,62200.0
2013-02-11 10:10:00,69.94,70.05,69.8,69.91,58100.0,53.5155,53.5996,53.4083,53.4925,58100.0
2013-02-11 10:20:00,69.9,70.23,69.81,70.23,69200.0,53.4849,53.7374,53.416,53.7374,69200.0
2013-02-11 10:30:00,70.23,70.29,69.99,70.29,56200.0,53.7374,53.7833,53.5537,53.7833,56200.0
2013-02-11 10:40:00,70.29,70.49,70.25,70.43,64400.0,53.7833,53.9363,53.7527,53.8904,64400.0
2013-02-11 10:50:00,70.45,70.47,70.34,70.46,49200.0,53.9057,53.921,53.8215,53.9133,49200.0
2013-02-11 11:00:00,70.47,70.49,70.3,70.48,55600.0,53.921,53.9363,53.7909,53.9286,55600.0
2013-02-11 11:10:00,70.48,70.5,70.39,70.39,34100.0,53.9286,53.9439,53.8598,53.8598,34100.0
2013-02-11 11:20:00,70.38,70.41,70.22,70.23,33600.0,53.8521,53.8751,53.7297,53.7374,33600.0
2013-02-11 11:30:00,70.22,70.24,70.17,70.18,39500.0,53.7297,53.745,53.6914,53.6991,39500.0
2013-02-11 11:40:00,70.18,70.22,70.08,70.14,46800.0,53.6991,53.7297,53.6226,53.6685,46800.0
2013-02-11 11:50:00,70.13,70.43,70.12,70.42,55000.0,53.6608,53.8904,53.6532,53.8827,55000.0
2013-02-11 12:00:00,70.43,70.49,70.41,70.48,33200.0,53.8904,53.9363,53.8751,53.9286,33200.0
2013-02-11 12:10:00,70.48,70.49,70.42,70.48,32500.0,53.9286,53.9363,53.8827,53.9286,32500.0
2013-02-11 12:20:00,70.48,70.62,70.45,70.57,60600.0,53.9286,54.0358,53.9057,53.9975,60600.0
2013-02-11 12:30:00,70.57,70.6,70.38,70.5,29500.0,53.9975,54.0205,53.8521,53.9439,29500.0
2013-02-11 12:40:00,70.5,70.5,70.29,70.32,24500.0,53.9439,53.9439,53.7833,53.8062,24500.0
2013-02-11 12:50:00,70.33,70.43,70.3,70.39,24400.0,53.8139,53.8904,53.7909,53.8598,24400.0
2013-02-11 13:00:00,70.4,70.44,70.36,70.39,20600.0,53.8674,53.898,53.8368,53.8598,20600.0
2013-02-11 13:10:00,70.39,70.41,70.31,70.36,31900.0,53.8598,53.8751,53.7986,53.8368,31900.0
2013-02-11 13:20:00,70.36,70.36,70.22,70.28,19900.0,53.8368,53.8368,53.7297,53.7756,19900.0
2013-02-11 13:30:00,70.27,70.31,70.23,70.29,27700.0,53.768,53.7986,53.7374,53.7833,27700.0
2013-02-11 13:40:00,70.29,70.42,70.26,70.41,38800.0,53.7833,53.8827,53.7603,53.8751,38800.0
2013-02-11 13:50:00,70.42,70.47,70.35,70.46,31000.0,53.8827,53.921,53.8292,53.9133,31000.0
2013-02-11 14:00:00,70.44,70.45,70.4,70.44,39600.0,53.898,53.9057,53.8674,53.898,39600.0
2013-02-11 14:10:00,70.44,70.46,70.41,70.44,63700.0,53.898,53.9133,53.8751,53.898,63700.0
2013-02-11 14:20:00,70.43,70.47,70.43,70.45,24800.0,53.8904,53.921,53.8904,53.9057,24800.0
2013-02-11 14:30:00,70.44,70.44,70.38,70.38,20200.0,53.898,53.898,53.8521,53.8521,20200.0
2013-02-11 14:40:00,70.38,70.56,70.35,70.56,38200.0,53.8521,53.9899,53.8292,53.9899,38200.0
2013-02-11 14:50:00,70.57,70.69,70.51,70.52,66700.0,53.9975,54.0893,53.9516,53.9593,66700.0
2013-02-11 15:00:00,70.51,70.6,70.46,70.53,52400.0,53.9516,54.0205,53.9133,53.9669,52400.0
2013-02-11 15:10:00,70.52,70.53,70.48,70.5,33900.0,53.9593,53.9669,53.9286,53.9439,33900.0
2013-02-11 15:20:00,70.5,70.59,70.48,70.57,54500.0,53.9439,54.0128,53.9286,53.9975,54500.0
2013-02-11 15:30:00,70.56,70.65,70.55,70.64,73700.0,53.9899,54.0587,53.9822,54.0511,73700.0
2013-02-11 15:40:00,70.64,70.66,70.58,70.65,65800.0,54.0511,54.0664,54.0052,54.0587,65800.0
2013-02-11 15:50:00,70.65,70.66,70.57,70.59,165900.0,54.0587,54.0664,53.9975,54.0128,165900.0
2013-02-12 09:30:00,70.48,70.72,70.1,70.61,92200.0,53.9286,54.1123,53.6379,54.0281,92200.0
2013-02-12 09:40:00,70.6,70.65,70.48,70.52,52700.0,54.0205,54.0587,53.9286,53.9593,52700.0
2013-02-12 09:50:00,70.52,70.73,70.52,70.66,49200.0,53.9593,54.1199,53.9593,54.0664,49200.0
2013-02-12 10:00:00,70.68,70.9,70.66,70.81,89500.0,54.0817,54.25,54.0664,54.1811,89500.0
2013-02-12 10:10:00,70.81,71.04,70.79,70.85,109400.0,54.1811,54.3571,54.1658,54.2118,109400.0
2013-02-12 10:20:00,70.84,70.9,70.72,70.9,42500.0,54.2041,54.25,54.1123,54.25,42500.0
2013-02-12 10:30:00,70.91,70.91,70.79,70.82,52000.0,54.2577,54.2577,54.1658,54.1888,52000.0
2013-02-12 10:40:00,70.81,70.96,70.79,70.83,52800.0,54.1811,54.2959,54.1658,54.1965,52800.0
2013-02-12 10:50:00,70.84,70.9,70.83,70.87,36200.0,54.2041,54.25,54.1965,54.2271,36200.0
2013-02-12 11:00:00,70.87,70.96,70.69,70.87,78300.0,54.2271,54.2959,54.0893,54.2271,78300.0
2013-02-12 11:10:00,70.87,71.0,70.87,70.97,31100.0,54.2271,54.3265,54.2271,54.3036,31100.0
2013-02-12 11:20:00,70.96,70.98,70.89,70.98,36100.0,54.2959,54.3112,54.2424,54.3112,36100.0
2013-02-12 11:30:00,70.97,70.98,70.9,70.97,47800.0,54.3036,54.3112,54.25,54.3036,47800.0
2013-02-12 11:40:00,70.97,71.0,70.91,70.99,108300.0,54.3036,54.3265,54.2577,54.3189,108300.0
2013-02-12 11:50:00,71.0,71.2,70.97,71.19,59200.0,54.3265,54.4796,54.3036,54.4719,59200.0
2013-02-12 12:00:00,71.19,71.35,71.18,71.35,72700.0,54.4719,54.5943,54.4643,54.5943,72700.0
2013-02-12 12:10:00,71.35,71.36,71.2,71.28,32800.0,54.5943,54.602,54.4796,54.5408,32800.0
2013-02-12 12:20:00,71.27,71.31,71.19,71.28,23300.0,54.5331,54.5637,54.4719,54.5408,23300.0
2013-02-12 12:30:00,71.29,71.3,71.15,71.15,36600.0,54.5484,54.5561,54.4413,54.4413,36600.0
2013-02-12 12:40:00,71.15,71.35,71.15,71.34,36200.0,54.4413,54.5943,54.4413,54.5867,36200.0
2013-02-12 12:50:00,71.35,71.4,71.27,71.32,35300.0,54.5943,54.6326,54.5331,54.5714,35300.0
2013-02-12 13:00:00,71.32,71.35,71.21,71.35,77100.0,54.5714,54.5943,54.4872,54.5943,77100.0
2013-02-12 13:10:00,71.34,71.43,71.31,71.43,79900.0,54.5867,54.6555,54.5637,54.6555,79900.0
2013-02-12 13:20:00,71.43,71.45,71.31,71.33,72300.0,54.6555,54.6709,54.5637,54.579,72300.0
2013-02-12 13:30:00,71.34,71.5,71.34,71.47,54200.0,54.5867,54.7091,54.5867,54.6862,54200.0
2013-02-12 13:40:00,71.48,71.59,71.39,71.51,64900.0,54.6938,54.778,54.6249,54.7168,64900.0
2013-02-12 13:50:00,71.51,71.51,71.45,71.45,36300.0,54.7168,54.7168,54.6709,54.6709,36300.0
2013-02-12 14:00:00,71.45,71.5,71.38,71.47,64100.0,54.6709,54.7091,54.6173,54.6862,64100.0
2013-02-12 14:10:00,71.46,71.56,71.42,71.56,56400.0,54.6785,54.755,54.6479,54.755,56400.0
2013-02-12 14:20:00,71.56,71.56,71.45,71.48,52700.0,54.755,54.755,54.6709,54.6938,52700.0
2013-02-12 14:30:00,71.47,71.48,71.45,71.47,43900.0,54.6862,54.6938,54.6709,54.6862,43900.0
2013-02-12 14:40:00,71.47,71.47,71.38,71.46,139200.0,54.6862,54.6862,54.6173,54.6785,139200.0
2013-02-12 14:50:00,71.45,71.49,71.38,71.48,49500.0,54.6709,54.7015,54.6173,54.6938,49500.0
2013-02-12 15:00:00,71.48,71.49,71.38,71.46,68000.0,54.6938,54.7015,54.6173,54.6785,68000.0
2013-02-12 15:10:00,71.46,71.63,71.45,71.63,93500.0,54.6785,54.8086,54.6709,54.8086,93500.0
2013-02-12 15:20:00,71.63,71.65,71.59,71.62,80500.0,54.8086,54.8239,54.778,54.8009,80500.0
2013-02-12 15:30:00,71.62,71.62,71.49,71.53,106300.0,54.8009,54.8009,54.7015,54.7321,106300.0
2013-02-12 15:40:00,71.53,71.65,71.48,71.61,141900.0,54.7321,54.8239,54.6938,54.7933,141900.0
2013-02-12 15:50:00,71.61,71.64,71.49,71.63,197100.0,54.7933,54.8162,54.7015,54.8086,197100.0
2013-02-13 09:30:00,71.76,72.55,71.73,72.54,246000.0,54.9081,55.5125,54.8851,55.5049,246000.0
2013-02-13 09:40:00,72.53,72.75,72.44,72.47,140700.0,55.4972,55.6656,55.4284,55.4513,140700.0
2013-02-13 09:50:00,72.46,72.57,72.33,72.41,92700.0,55.4437,55.5278,55.3442,55.4054,92700.0
2013-02-13 10:00:00,72.4,72.44,72.24,72.37,52900.0,55.3978,55.4284,55.2753,55.3748,52900.0
2013-02-13 10:10:00,72.38,72.43,72.32,72.39,45600.0,55.3825,55.4207,55.3365,55.3901,45600.0
2013-02-13 10:20:00,72.38,72.44,72.19,72.2,73000.0,55.3825,55.4284,55.2371,55.2447,73000.0
2013-02-13 10:30:00,72.22,72.24,72.01,72.04,63200.0,55.26,55.2753,55.0993,55.1223,63200.0
2013-02-13 10:40:00,72.04,72.07,71.8,71.87,56100.0,55.1223,55.1453,54.9387,54.9922,56100.0
2013-02-13 10:50:00,71.84,71.95,71.73,71.92,141900.0,54.9693,55.0534,54.8851,55.0305,141900.0
2013-02-13 11:00:00,71.91,71.92,71.68,71.78,44900.0,55.0228,55.0305,54.8468,54.9234,44900.0
2013-02-13 11:10:00,71.78,71.82,71.7,71.75,21000.0,54.9234,54.954,54.8621,54.9004,21000.0
2013-02-13 11:20:00,71.73,71.8,71.73,71.78,34800.0,54.8851,54.9387,54.8851,54.9234,34800.0
2013-02-13 11:30:00,71.78,71.84,71.68,71.76,31900.0,54.9234,54.9693,54.8468,54.9081,31900.0
2013-02-13 11:40:00,71.76,71.78,71.7,71.75,13200.0,54.9081,54.9234,54.8621,54.9004,13200.0
2013-02-13 11:50:00,71.75,71.77,71.61,71.63,18200.0,54.9004,54.9157,54.7933,54.8086,18200.0
2013-02-13 12:00:00,71.62,71.64,71.6,71.61,15600.0,54.8009,54.8162,54.7856,54.7933,15600.0
2013-02-13 12:10:00,71.61,71.65,71.57,71.65,16000.0,54.7933,54.8239,54.7627,54.8239,16000.0
2013-02-13 12:20:00,71.65,71.66,71.58,71.61,23000.0,54.8239,54.8315,54.7703,54.7933,23000.0
2013-02-13 12:30:00,71.6,71.66,71.59,71.64,15100.0,54.7856,54.8315,54.778,54.8162,15100.0
2013-02-13 12:40:00,71.64,71.74,71.64,71.71,12500.0,54.8162,54.8927,54.8162,54.8698,12500.0
2013-02-13 12:50:00,71.72,71.74,71.6,71.61,25600.0,54.8774,54.8927,54.7856,54.7933,25600.0
2013-02-13 13:00:00,71.61,71.64,71.58,71.64,33900.0,54.7933,54.8162,54.7703,54.8162,33900.0
2013-02-13 13:10:00,71.65,71.68,71.51,71.59,44400.0,54.8239,54.8468,54.7168,54.778,44400.0
2013-02-13 13:20:00,71.59,71.67,71.59,71.63,27300.0,54.778,54.8392,54.778,54.8086,27300.0
2013-02-13 13:30:00,71.64,71.7,71.63,71.67,24000.0,54.8162,54.8621,54.8086,54.8392,24000.0
2013-02-13 13:40:00,71.67,71.68,71.64,71.64,11300.0,54.8392,54.8468,54.8162,54.8162,11300.0
2013-02-13 13:50:00,71.64,71.71,71.64,71.71,18600.0,54.8162,54.8698,54.8162,54.8698,18600.0
2013-02-13 14:00:00,71.72,71.76,71.7,71.73,23500.0,54.8774,54.9081,54.8621,54.8851,23500.0
2013-02-13 14:10:00,71.71,71.73,71.62,71.63,49100.0,54.8698,54.8851,54.8009,54.8086,49100.0
2013-02-13 14:20:00,71.64,71.68,71.61,71.64,32900.0,54.8162,54.8468,54.7933,54.8162,32900.0
2013-02-13 14:30:00,71.65,71.76,71.52,71.72,76600.0,54.8239,54.9081,54.7244,54.8774,76600.0
2013-02-13 14:40:00,71.73,71.74,71.67,71.73,29500.0,54.8851,54.8927,54.8392,54.8851,29500.0
2013-02-13 14:50:00,71.74,71.78,71.71,71.76,33800.0,54.8927,54.9234,54.8698,54.9081,33800.0
2013-02-13 15:00:00,71.77,71.85,71.73,71.8,37600.0,54.9157,54.9769,54.8851,54.9387,37600.0
2013-02-13 15:10:00,71.8,71.81,71.7,71.79,34500.0,54.9387,54.9463,54.8621,54.931,34500.0
2013-02-13 15:20:00,71.79,71.84,71.75,71.83,46500.0,54.931,54.9693,54.9004,54.9616,46500.0
2013-02-13 15:30:00,71.83,71.86,71.77,71.78,47400.0,54.9616,54.9846,54.9157,54.9234,47400.0
2013-02-13 15:40:00,71.78,71.81,71.7,71.71,51600.0,54.9234,54.9463,54.8621,54.8698,51600.0
2013-02-13 15:50:00,71.71,71.9,71.7,71.88,135200.0,54.8698,55.0152,54.8621,54.9999,135200.0
2013-02-14 09:30:00,71.52,71.71,71.25,71.25,38900.0,54.7244,54.8698,54.5178,54.5178,38900.0
2013-02-14 09:40:00,71.25,71.6,71.19,71.59,61500.0,54.5178,54.7856,54.4719,54.778,61500.0
2013-02-14 09:50:00,71.55,71.62,71.38,71.4,30900.0,54.7474,54.8009,54.6173,54.6326,30900.0
2013-02-14 10:00:00,71.4,71.43,71.22,71.26,46700.0,54.6326,54.6555,54.4949,54.5255,46700.0
2013-02-14 10:10:00,71.29,71.45,71.19,71.43,40500.0,54.5484,54.6709,54.4719,54.6555,40500.0
2013-02-14 10:20:00,71.43,71.64,71.43,71.63,31900.0,54.6555,54.8162,54.6555,54.8086,31900.0
2013-02-14 10:30:00,71.62,71.84,71.6,71.84,22700.0,54.8009,54.9693,54.7856,54.9693,22700.0
2013-02-14 10:40:00,71.84,71.98,71.84,71.93,30700.0,54.9693,55.0764,54.9693,55.0381,30700.0
2013-02-14 10:50:00,71.92,71.93,71.69,71.71,32300.0,55.0305,55.0381,54.8545,54.8698,32300.0
2013-02-14 11:00:00,71.69,71.77,71.68,71.7,27700.0,54.8545,54.9157,54.8468,54.8621,27700.0
2013-02-14 11:10:00,71.71,71.74,71.63,71.64,27100.0,54.8698,54.8927,54.8086,54.8162,27100.0
2013-02-14 11:20:00,71.67,71.77,71.66,71.71,14900.0,54.8392,54.9157,54.8315,54.8698,14900.0
2013-02-14 11:30:00,71.71,71.8,71.7,71.76,15000.0,54.8698,54.9387,54.8621,54.9081,15000.0
2013-02-14 11:40:00,71.76,71.77,71.71,71.74,19000.0,54.9081,54.9157,54.8698,54.8927,19000.0
2013-02-14 11:50:00,71.72,71.77,71.7,71.71,29300.0,54.8774,54.9157,54.8621,54.8698,29300.0
2013-02-14 12:00:00,71.71,71.74,71.59,71.61,38300.0,54.8698,54.8927,54.778,54.7933,38300.0
2013-02-14 12:10:00,71.61,71.75,71.61,71.72,11400.0,54.7933,54.9004,54.7933,54.8774,11400.0
2013-02-14 12:20:00,71.72,71.76,71.67,71.73,27700.0,54.8774,54.9081,54.8392,54.8851,27700.0
2013-02-14 12:30:00,71.7,71.71,71.64,71.64,12800.0,54.8621,54.8698,54.8162,54.8162,12800.0
2013-02-14 12:40:00,71.66,71.68,71.61,71.67,20400.0,54.8315,54.8468,54.7933,54.8392,20400.0
2013-02-14 12:50:00,71.69,71.7,71.64,71.67,28100.0,54.8545,54.8621,54.8162,54.8392,28100.0
2013-02-14 13:00:00,71.67,71.78,71.67,71.78,15700.0,54.8392,54.9234,54.8392,54.9234,15700.0
2013-02-14 13:10:00,71.79,71.85,71.76,71.84,14200.0,54.931,54.9769,54.9081,54.9693,14200.0
2013-02-14 13:20:00,71.83,71.86,71.79,71.82,25000.0,54.9616,54.9846,54.931,54.954,25000.0
2013-02-14 13:30:00,71.82,71.86,71.77,71.79,15200.0,54.954,54.9846,54.9157,54.931,15200.0
2013-02-14 13:40:00,71.78,71.82,71.76,71.8,41900.0,54.9234,54.954,54.9081,54.9387,41900.0
2013-02-14 13:50:00,71.81,71.87,71.8,71.84,23900.0,54.9463,54.9922,54.9387,54.9693,23900.0
2013-02-14 14:00:00,71.84,71.94,71.82,71.91,20400.0,54.9693,55.0458,54.954,55.0228,20400.0
2013-02-14 14:10:00,71.93,71.94,71.87,71.87,20700.0,55.0381,55.0458,54.9922,54.9922,20700.0
2013-02-14 14:20:00,71.88,71.95,71.87,71.92,13800.0,54.9999,55.0534,54.9922,55.0305,13800.0
2013-02-14 14:30:00,71.91,71.94,71.87,71.93,14100.0,55.0228,55.0458,54.9922,55.0381,14100.0
2013-02-14 14:40:00,71.93,71.95,71.89,71.94,14300.0,55.0381,55.0534,55.0075,55.0458,14300.0
2013-02-14 14:50:00,71.95,71.98,71.93,71.95,18100.0,55.0534,55.0764,55.0381,55.0534,18100.0
2013-02-14 15:00:00,71.96,71.99,71.95,71.97,16800.0,55.0611,55.084,55.0534,55.0687,16800.0
2013-02-14 15:10:00,71.98,72.0,71.92,71.94,28400.0,55.0764,55.0917,55.0305,55.0458,28400.0
2013-02-14 15:20:00,71.94,71.94,71.9,71.92,29100.0,55.0458,55.0458,55.0152,55.0305,29100.0
2013-02-14 15:30:00,71.93,71.95,71.87,71.91,42600.0,55.0381,55.0534,54.9922,55.0228,42600.0
2013-02-14 15:40:00,71.91,71.91,71.83,71.87,63700.0,55.0228,55.0228,54.9616,54.9922,63700.0
2013-02-14 15:50:00,71.88,71.97,71.83,71.96,111400.0,54.9999,55.0687,54.9616,55.0611,111400.0
2013-02-15 09:30:00,71.84,71.85,71.55,71.64,297500.0,54.9693,54.9769,54.7474,54.8162,297500.0
2013-02-15 09:40:00,71.62,71.64,71.22,71.3,70400.0,54.8009,54.8162,54.4949,54.5561,70400.0
2013-02-15 09:50:00,71.34,71.42,71.23,71.25,41000.0,54.5867,54.6479,54.5025,54.5178,41000.0
2013-02-15 10:00:00,71.26,71.43,71.22,71.37,27700.0,54.5255,54.6555,54.4949,54.6096,27700.0
2013-02-15 10:10:00,71.37,71.42,71.23,71.32,61500.0,54.6096,54.6479,54.5025,54.5714,61500.0
2013-02-15 10:20:00,71.32,71.36,71.16,71.18,72000.0,54.5714,54.602,54.449,54.4643,72000.0
2013-02-15 10:30:00,71.18,71.28,71.15,71.22,48500.0,54.4643,54.5408,54.4413,54.4949,48500.0
2013-02-15 10:40:00,71.23,71.31,71.2,71.27,40200.0,54.5025,54.5637,54.4796,54.5331,40200.0
2013-02-15 10:50:00,71.29,71.54,71.29,71.53,26400.0,54.5484,54.7397,54.5484,54.7321,26400.0
2013-02-15 11:00:00,71.53,71.54,71.43,71.47,44300.0,54.7321,54.7397,54.6555,54.6862,44300.0
2013-02-15 11:10:00,71.47,71.53,71.27,71.29,53700.0,54.6862,54.7321,54.5331,54.5484,53700.0
2013-02-15 11:20:00,71.28,71.33,71.25,71.3,49800.0,54.5408,54.579,54.5178,54.5561,49800.0
2013-02-15 11:30:00,71.31,71.42,71.31,71.32,62700.0,54.5637,54.6479,54.5637,54.5714,62700.0
2013-02-15 11:40:00,71.32,71.33,71.25,71.32,30800.0,54.5714,54.579,54.5178,54.5714,30800.0
2013-02-15 11:50:00,71.32,71.4,71.31,71.4,16300.0,54.5714,54.6326,54.5637,54.6326,16300.0
2013-02-15 12:00:00,71.41,71.51,71.41,71.41,25400.0,54.6402,54.7168,54.6402,54.6402,25400.0
2013-02-15 12:10:00,71.41,71.41,71.24,71.24,32000.0,54.6402,54.6402,54.5102,54.5102,32000.0
2013-02-15 12:20:00,71.24,71.44,71.22,71.43,56300.0,54.5102,54.6632,54.4949,54.6555,56300.0
2013-02-15 12:30:00,71.44,71.48,71.3,71.35,36400.0,54.6632,54.6938,54.5561,54.5943,36400.0
2013-02-15 12:40:00,71.35,71.46,71.35,71.46,14400.0,54.5943,54.6785,54.5943,54.6785,14400.0
2013-02-15 12:50:00,71.45,71.46,71.42,71.45,15900.0,54.6709,54.6785,54.6479,54.6709,15900.0
2013-02-15 13:00:00,71.45,71.53,71.45,71.53,16400.0,54.6709,54.7321,54.6709,54.7321,16400.0
2013-02-15 13:10:00,71.53,71.7,71.51,71.66,27400.0,54.7321,54.8621,54.7168,54.8315,27400.0
2013-02-15 13:20:00,71.67,71.67,71.52,71.56,15900.0,54.8392,54.8392,54.7244,54.755,15900.0
2013-02-15 13:30:00,71.56,71.65,71.56,71.62,11000.0,54.755,54.8239,54.755,54.8009,11000.0
2013-02-15 13:40:00,71.62,71.62,71.55,71.59,13800.0,54.8009,54.8009,54.7474,54.778,13800.0
2013-02-15 13:50:00,71.6,71.71,71.6,71.67,20100.0,54.7856,54.8698,54.7856,54.8392,20100.0
2013-02-15 14:00:00,71.67,71.72,71.63,71.63,21200.0,54.8392,54.8774,54.8086,54.8086,21200.0
2013-02-15 14:10:00,71.63,71.63,71.53,71.53,15100.0,54.8086,54.8086,54.7321,54.7321,15100.0
2013-02-15 14:20:00,71.52,71.54,71.44,71.46,25600.0,54.7244,54.7397,54.6632,54.6785,25600.0
2013-02-15 14:30:00,71.46,71.58,71.45,71.57,27800.0,54.6785,54.7703,54.6709,54.7627,27800.0
2013-02-15 14:40:00,71.57,71.6,71.41,71.45,28500.0,54.7627,54.7856,54.6402,54.6709,28500.0
2013-02-15 14:50:00,71.44,71.47,71.41,71.42,34300.0,54.6632,54.6862,54.6402,54.6479,34300.0
2013-02-15 15:00:00,71.41,71.58,71.41,71.55,35300.0,54.6402,54.7703,54.6402,54.7474,35300.0
2013-02-15 15:10:00,71.55,71.56,71.44,71.48,37900.0,54.7474,54.755,54.6632,54.6938,37900.0
2013-02-15 15:20:00,71.49,71.56,71.47,71.53,40700.0,54.7015,54.755,54.6862,54.7321,40700.0
2013-02-15 15:30:00,71.52,71.6,71.44,71.58,62900.0,54.7244,54.7856,54.6632,54.7703,62900.0
2013-02-15 15:40:00,71.58,71.6,71.53,71.57,59700.0,54.7703,54.7856,54.7321,54.7627,59700.0
2013-02-15 15:50:00,71.58,71.58,71.44,71.51,144900.0,54.7703,54.7703,54.6632,54.7168,144900.0
2013-02-19 09:30:00,71.89,72.0,71.73,71.94,84900.0,55.0075,55.0917,54.8851,55.0458,84900.0
2013-02-19 09:40:00,71.98,71.99,71.68,71.95,41200.0,55.0764,55.084,54.8468,55.0534,41200.0
2013-02-19 09:50:00,71.98,72.33,71.98,72.27,84100.0,55.0764,55.3442,55.0764,55.2983,84100.0
2013-02-19 10:00:00,72.25,72.39,72.24,72.37,60400.0,55.283,55.3901,55.2753,55.3748,60400.0
2013-02-19 10:10:00,72.38,72.6,72.36,72.55,70000.0,55.3825,55.5508,55.3671,55.5125,70000.0
2013-02-19 10:20:00,72.55,72.66,72.55,72.63,57800.0,55.5125,55.5967,55.5125,55.5737,57800.0
2013-02-19 10:30:00,72.61,72.61,72.43,72.46,27200.0,55.5584,55.5584,55.4207,55.4437,27200.0
2013-02-19 10:40:00,72.48,72.48,72.26,72.26,36800.0,55.459,55.459,55.2906,55.2906,36800.0
2013-02-19 10:50:00,72.26,72.39,72.2,72.36,37500.0,55.2906,55.3901,55.2447,55.3671,37500.0
2013-02-19 11:00:00,72.37,72.38,72.22,72.24,22200.0,55.3748,55.3825,55.26,55.2753,22200.0
2013-02-19 11:10:00,72.24,72.27,72.15,72.23,26800.0,55.2753,55.2983,55.2065,55.2677,26800.0
2013-02-19 11:20:00,72.22,72.26,72.18,72.25,15400.0,55.26,55.2906,55.2294,55.283,15400.0
2013-02-19 11:30:00,72.26,72.26,72.18,72.22,11000.0,55.2906,55.2906,55.2294,55.26,11000.0
2013-02-19 11:40:00,72.21,72.27,72.18,72.26,18000.0,55.2524,55.2983,55.2294,55.2906,18000.0
2013-02-19 11:50:00,72.26,72.39,72.25,72.39,25600.0,55.2906,55.3901,55.283,55.3901,25600.0
2013-02-19 12:00:00,72.39,72.41,72.24,72.28,30600.0,55.3901,55.4054,55.2753,55.3059,30600.0
2013-02-19 12:10:00,72.27,72.27,72.22,72.26,13900.0,55.2983,55.2983,55.26,55.2906,13900.0
2013-02-19 12:20:00,72.26,72.33,72.22,72.29,21100.0,55.2906,55.3442,55.26,55.3136,21100.0
2013-02-19 12:30:00,72.3,72.32,72.18,72.19,39700.0,55.3212,55.3365,55.2294,55.2371,39700.0
2013-02-19 12:40:00,72.18,72.2,72.14,72.2,28500.0,55.2294,55.2447,55.1988,55.2447,28500.0
2013-02-19 12:50:00,72.2,72.3,72.2,72.28,22800.0,55.2447,55.3212,55.2447,55.3059,22800.0
2013-02-19 13:00:00,72.3,72.31,72.25,72.3,19500.0,55.3212,55.3289,55.283,55.3212,19500.0
2013-02-19 13:10:00,72.28,72.4,72.28,72.4,16800.0,55.3059,55.3978,55.3059,55.3978,16800.0
2013-02-19 13:20:00,72.4,72.44,72.32,72.44,61200.0,55.3978,55.4284,55.3365,55.4284,61200.0
2013-02-19 13:30:00,72.44,72.55,72.39,72.53,48000.0,55.4284,55.5125,55.3901,55.4972,48000.0
2013-02-19 13:40:00,72.52,72.56,72.48,72.56,38800.0,55.4896,55.5202,55.459,55.5202,38800.0
2013-02-19 13:50:00,72.55,72.58,72.54,72.57,21800.0,55.5125,55.5355,55.5049,55.5278,21800.0
2013-02-19 14:00:00,72.56,72.7,72.55,72.7,59500.0,55.5202,55.6273,55.5125,55.6273,59500.0
2013-02-19 14:10:00,72.7,72.75,72.65,72.73,41300.0,55.6273,55.6656,55.589,55.6503,41300.0
2013-02-19 14:20:00,72.74,72.74,72.67,72.7,72100.0,55.6579,55.6579,55.6043,55.6273,72100.0
2013-02-19 14:30:00,72.7,72.79,72.66,72.79,80200.0,55.6273,55.6962,55.5967,55.6962,80200.0
2013-02-19 14:40:00,72.79,72.85,72.77,72.84,76900.0,55.6962,55.7421,55.6809,55.7344,76900.0
2013-02-19 14:50:00,72.82,72.92,72.82,72.92,37600.0,55.7191,55.7956,55.7191,55.7956,37600.0
2013-02-19 15:00:00,72.91,72.94,72.89,72.89,76600.0,55.788,55.8109,55.7727,55.7727,76600.0
2013-02-19 15:10:00,72.88,72.95,72.86,72.94,61300.0,55.765,55.8186,55.7497,55.8109,61300.0
2013-02-19 15:20:00,72.93,72.97,72.88,72.93,57600.0,55.8033,55.8339,55.765,55.8033,57600.0
2013-02-19 15:30:00,72.94,73.03,72.9,73.02,132500.0,55.8109,55.8798,55.7803,55.8722,132500.0
2013-02-19 15:40:00,73.01,73.12,73.0,73.09,149400.0,55.8645,55.9487,55.8569,55.9257,149400.0
2013-02-19 15:50:00,73.09,73.26,73.07,73.19,333000.0,55.9257,56.0558,55.9104,56.0022,333000.0
2013-02-20 09:30:00,73.11,73.28,72.86,73.04,83700.0,55.941,56.0711,55.7497,55.8875,83700.0
2013-02-20 09:40:00,73.05,73.28,72.98,73.22,63800.0,55.8951,56.0711,55.8416,56.0252,63800.0
2013-02-20 09:50:00,73.19,73.42,73.11,73.41,75700.0,56.0022,56.1782,55.941,56.1706,75700.0
2013-02-20 10:00:00,73.39,73.39,73.06,73.2,62700.0,56.1553,56.1553,55.9028,56.0099,62700.0
2013-02-20 10:10:00,73.19,73.19,73.05,73.11,50600.0,56.0022,56.0022,55.8951,55.941,50600.0
2013-02-20 10:20:00,73.1,73.25,73.06,73.06,43500.0,55.9334,56.0481,55.9028,55.9028,43500.0
2013-02-20 10:30:00,73.05,73.1,72.98,73.0,37500.0,55.8951,55.9334,55.8416,55.8569,37500.0
2013-02-20 10:40:00,73.01,73.01,72.81,72.83,25600.0,55.8645,55.8645,55.7115,55.7268,25600.0
2013-02-20 10:50:00,72.84,72.88,72.76,72.82,60100.0,55.7344,55.765,55.6732,55.7191,60100.0
2013-02-20 11:00:00,72.8,72.87,72.66,72.83,44200.0,55.7038,55.7574,55.5967,55.7268,44200.0
2013-02-20 11:10:00,72.83,72.85,72.72,72.85,35900.0,55.7268,55.7421,55.6426,55.7421,35900.0
2013-02-20 11:20:00,72.82,72.85,72.7,72.79,43300.0,55.7191,55.7421,55.6273,55.6962,43300.0
2013-02-20 11:30:00,72.8,72.89,72.73,72.85,60600.0,55.7038,55.7727,55.6503,55.7421,60600.0
2013-02-20 11:40:00,72.85,72.9,72.79,72.85,40400.0,55.7421,55.7803,55.6962,55.7421,40400.0
2013-02-20 11:50:00,72.86,72.99,72.85,72.99,56500.0,55.7497,55.8492,55.7421,55.8492,56500.0
2013-02-20 12:00:00,72.98,72.98,72.86,72.95,27200.0,55.8416,55.8416,55.7497,55.8186,27200.0
2013-02-20 12:10:00,72.95,73.0,72.95,72.98,23400.0,55.8186,55.8569,55.8186,55.8416,23400.0
2013-02-20 12:20:00,72.98,73.0,72.94,72.99,27900.0,55.8416,55.8569,55.8109,55.8492,27900.0
2013-02-20 12:30:00,72.99,73.06,72.97,73.06,57500.0,55.8492,55.9028,55.8339,55.9028,57500.0
2013-02-20 12:40:00,73.05,73.05,72.97,72.98,20700.0,55.8951,55.8951,55.8339,55.8416,20700.0
2013-02-20 12:50:00,72.99,72.99,72.86,72.95,26000.0,55.8492,55.8492,55.7497,55.8186,26000.0
2013-02-20 13:00:00,72.95,72.99,72.94,72.95,29400.0,55.8186,55.8492,55.8109,55.8186,29400.0
2013-02-20 13:10:00,72.95,72.98,72.89,72.95,25400.0,55.8186,55.8416,55.7727,55.8186,25400.0
2013-02-20 13:20:00,72.93,73.01,72.92,72.96,32900.0,55.8033,55.8645,55.7956,55.8262,32900.0
2013-02-20 13:30:00,72.94,72.95,72.81,72.83,17500.0,55.8109,55.8186,55.7115,55.7268,17500.0
2013-02-20 13:40:00,72.81,72.93,72.79,72.87,36800.0,55.7115,55.8033,55.6962,55.7574,36800.0
2013-02-20 13:50:00,72.86,72.9,72.74,72.78,45200.0,55.7497,55.7803,55.6579,55.6885,45200.0
2013-02-20 14:00:00,72.77,72.82,72.61,72.82,68700.0,55.6809,55.7191,55.5584,55.7191,68700.0
2013-02-20 14:10:00,72.82,72.83,72.65,72.72,67200.0,55.7191,55.7268,55.589,55.6426,67200.0
2013-02-20 14:20:00,72.71,72.73,72.55,72.61,77700.0,55.635,55.6503,55.5125,55.5584,77700.0
2013-02-20 14:30:00,72.6,72.64,72.43,72.5,64800.0,55.5508,55.5814,55.4207,55.4743,64800.0
2013-02-20 14:40:00,72.5,72.56,72.41,72.54,89200.0,55.4743,55.5202,55.4054,55.5049,89200.0
2013-02-20 14:50:00,72.54,72.57,72.39,72.47,96300.0,55.5049,55.5278,55.3901,55.4513,96300.0
2013-02-20 15:00:00,72.47,72.5,72.33,72.35,153800.0,55.4513,55.4743,55.3442,55.3595,153800.0
2013-02-20 15:10:00,72.34,72.34,72.15,72.29,49400.0,55.3518,55.3518,55.2065,55.3136,49400.0
2013-02-20 15:20:00,72.28,72.37,72.21,72.35,99400.0,55.3059,55.3748,55.2524,55.3595,99400.0
2013-02-20 15:30:00,72.36,72.42,72.27,72.36,84500.0,55.3671,55.4131,55.2983,55.3671,84500.0
2013-02-20 15:40:00,72.36,72.43,72.19,72.26,103500.0,55.3671,55.4207,55.2371,55.2906,103500.0
2013-02-20 15:50:00,72.26,72.32,72.19,72.22,157700.0,55.2906,55.3365,55.2371,55.26,157700.0
2013-02-21 09:30:00,72.25,72.25,71.69,72.12,83600.0,55.283,55.283,54.8545,55.1835,83600.0
2013-02-21 09:40:00,72.08,72.36,72.06,72.29,54100.0,55.1529,55.3671,55.1376,55.3136,54100.0
2013-02-21 09:50:00,72.28,72.28,72.04,72.19,60800.0,55.3059,55.3059,55.1223,55.2371,60800.0
2013-02-21 10:00:00,72.17,72.19,71.98,72.19,104500.0,55.2218,55.2371,55.0764,55.2371,104500.0
2013-02-21 10:10:00,72.17,72.24,72.03,72.07,101000.0,55.2218,55.2753,55.1146,55.1453,101000.0
2013-02-21 10:20:00,72.05,72.37,72.05,72.25,46000.0,55.1299,55.3748,55.1299,55.283,46000.0
2013-02-21 10:30:00,72.25,72.3,72.19,72.28,64100.0,55.283,55.3212,55.2371,55.3059,64100.0
2013-02-21 10:40:00,72.28,72.49,72.28,72.43,71700.0,55.3059,55.4666,55.3059,55.4207,71700.0
2013-02-21 10:50:00,72.43,72.54,72.42,72.5,82600.0,55.4207,55.5049,55.4131,55.4743,82600.0
2013-02-21 11:00:00,72.51,72.51,72.32,72.35,44600.0,55.4819,55.4819,55.3365,55.3595,44600.0
2013-02-21 11:10:00,72.36,72.38,72.18,72.22,41800.0,55.3671,55.3825,55.2294,55.26,41800.0
2013-02-21 11:20:00,72.2,72.28,72.15,72.23,53800.0,55.2447,55.3059,55.2065,55.2677,53800.0
2013-02-21 11:30:00,72.23,72.24,72.12,72.15,31500.0,55.2677,55.2753,55.1835,55.2065,31500.0
2013-02-21 11:40:00,72.15,72.16,72.09,72.12,43700.0,55.2065,55.2141,55.1606,55.1835,43700.0
2013-02-21 11:50:00,72.11,72.18,72.08,72.16,33900.0,55.1759,55.2294,55.1529,55.2141,33900.0
2013-02-21 12:00:00,72.14,72.15,72.04,72.06,32800.0,55.1988,55.2065,55.1223,55.1376,32800.0
2013-02-21 12:10:00,72.06,72.09,72.0,72.0,58800.0,55.1376,55.1606,55.0917,55.0917,58800.0
2013-02-21 12:20:00,72.01,72.01,71.89,71.94,37800.0,55.0993,55.0993,55.0075,55.0458,37800.0
2013-02-21 12:30:00,71.93,71.93,71.79,71.8,49300.0,55.0381,55.0381,54.931,54.9387,49300.0
2013-02-21 12:40:00,71.8,71.82,71.68,71.73,61500.0,54.9387,54.954,54.8468,54.8851,61500.0
2013-02-21 12:50:00,71.72,71.79,71.68,71.75,46800.0,54.8774,54.931,54.8468,54.9004,46800.0
2013-02-21 13:00:00,71.75,71.86,71.74,71.82,44200.0,54.9004,54.9846,54.8927,54.954,44200.0
2013-02-21 13:10:00,71.83,71.86,71.74,71.74,79500.0,54.9616,54.9846,54.8927,54.8927,79500.0
2013-02-21 13:20:00,71.75,71.86,71.75,71.79,31700.0,54.9004,54.9846,54.9004,54.931,31700.0
2013-02-21 13:30:00,71.81,71.93,71.8,71.91,18400.0,54.9463,55.0381,54.9387,55.0228,18400.0
2013-02-21 13:40:00,71.91,71.91,71.81,71.81,43000.0,55.0228,55.0228,54.9463,54.9463,43000.0
2013-02-21 13:50:00,71.81,71.83,71.71,71.73,38300.0,54.9463,54.9616,54.8698,54.8851,38300.0
2013-02-21 14:00:00,71.72,71.72,71.48,71.49,34200.0,54.8774,54.8774,54.6938,54.7015,34200.0
2013-02-21 14:10:00,71.5,71.57,71.49,71.51,25000.0,54.7091,54.7627,54.7015,54.7168,25000.0
2013-02-21 14:20:00,71.5,71.51,71.4,71.49,31500.0,54.7091,54.7168,54.6326,54.7015,31500.0
2013-02-21 14:30:00,71.5,71.72,71.49,71.69,42200.0,54.7091,54.8774,54.7015,54.8545,42200.0
2013-02-21 14:40:00,71.69,71.75,71.67,71.72,24600.0,54.8545,54.9004,54.8392,54.8774,24600.0
2013-02-21 14:50:00,71.71,71.92,71.66,71.92,30400.0,54.8698,55.0305,54.8315,55.0305,30400.0
2013-02-21 15:00:00,71.92,71.95,71.77,71.91,55700.0,55.0305,55.0534,54.9157,55.0228,55700.0
2013-02-21 15:10:00,71.9,71.98,71.86,71.93,67400.0,55.0152,55.0764,54.9846,55.0381,67400.0
2013-02-21 15:20:00,71.94,72.0,71.86,71.97,53300.0,55.0458,55.0917,54.9846,55.0687,53300.0
2013-02-21 15:30:00,71.97,72.0,71.83,71.87,58600.0,55.0687,55.0917,54.9616,54.9922,58600.0
2013-02-21 15:40:00,71.86,71.9,71.62,71.62,175400.0,54.9846,55.0152,54.8009,54.8009,175400.0
2013-02-21 15:50:00,71.63,71.67,71.51,71.54,193100.0,54.8086,54.8392,54.7168,54.7397,193100.0
2013-02-22 09:30:00,71.69,72.03,71.39,71.99,146000.0,54.8545,55.1146,54.6249,55.084,146000.0
2013-02-22 09:40:00,71.99,72.17,71.88,71.94,121700.0,55.084,55.2218,54.9999,55.0458,121700.0
2013-02-22 09:50:00,71.96,72.08,71.94,72.05,68600.0,55.0611,55.1529,55.0458,55.1299,68600.0
2013-02-22 10:00:00,72.07,72.09,71.93,72.02,60000.0,55.1453,55.1606,55.0381,55.107,60000.0
2013-02-22 10:10:00,72.02,72.23,71.91,72.23,65500.0,55.107,55.2677,55.0228,55.2677,65500.0
2013-02-22 10:20:00,72.23,72.45,72.22,72.45,45000.0,55.2677,55.436,55.26,55.436,45000.0
2013-02-22 10:30:00,72.44,72.5,72.42,72.49,55200.0,55.4284,55.4743,55.4131,55.4666,55200.0
2013-02-22 10:40:00,72.5,72.69,72.5,72.57,79200.0,55.4743,55.6197,55.4743,55.5278,79200.0
2013-02-22 10:50:00,72.56,72.65,72.54,72.58,36900.0,55.5202,55.589,55.5049,55.5355,36900.0
2013-02-22 11:00:00,72.59,72.66,72.58,72.64,34800.0,55.5431,55.5967,55.5355,55.5814,34800.0
2013-02-22 11:10:00,72.65,72.65,72.46,72.47,33500.0,55.589,55.589,55.4437,55.4513,33500.0
2013-02-22 11:20:00,72.48,72.56,72.43,72.56,42600.0,55.459,55.5202,55.4207,55.5202,42600.0
2013-02-22 11:30:00,72.55,72.75,72.55,72.7,48700.0,55.5125,55.6656,55.5125,55.6273,48700.0
2013-02-22 11:40:00,72.71,72.76,72.71,72.74,50300.0,55.635,55.6732,55.635,55.6579,50300.0
2013-02-22 11:50:00,72.73,72.74,72.71,72.74,44400.0,55.6503,55.6579,55.635,55.6579,44400.0
2013-02-22 12:00:00,72.74,72.82,72.71,72.81,35900.0,55.6579,55.7191,55.635,55.7115,35900.0
2013-02-22 12:10:00,72.81,73.04,72.8,73.01,65700.0,55.7115,55.8875,55.7038,55.8645,65700.0
2013-02-22 12:20:00,73.01,73.1,72.96,73.06,64200.0,55.8645,55.9334,55.8262,55.9028,64200.0
2013-02-22 12:30:00,73.05,73.28,73.05,73.21,73200.0,55.8951,56.0711,55.8951,56.0175,73200.0
2013-02-22 12:40:00,73.19,73.25,73.19,73.24,39500.0,56.0022,56.0481,56.0022,56.0405,39500.0
2013-02-22 12:50:00,73.22,73.24,73.15,73.23,28100.0,56.0252,56.0405,55.9716,56.0328,28100.0
2013-02-22 13:00:00,73.24,73.25,73.18,73.22,29700.0,56.0405,56.0481,55.9946,56.0252,29700.0
2013-02-22 13:10:00,73.23,73.29,73.22,73.25,51100.0,56.0328,56.0788,56.0252,56.0481,51100.0
2013-02-22 13:20:00,73.26,73.31,73.16,73.2,41100.0,56.0558,56.0941,55.9793,56.0099,41100.0
2013-02-22 13:30:00,73.2,73.24,72.99,73.09,37000.0,56.0099,56.0405,55.8492,55.9257,37000.0
2013-02-22 13:40:00,73.1,73.11,73.04,73.11,25500.0,55.9334,55.941,55.8875,55.941,25500.0
2013-02-22 13:50:00,73.11,73.11,72.9,73.0,38400.0,55.941,55.941,55.7803,55.8569,38400.0
2013-02-22 14:00:00,72.99,73.03,72.86,72.87,31500.0,55.8492,55.8798,55.7497,55.7574,31500.0
2013-02-22 14:10:00,72.86,72.89,72.8,72.8,36300.0,55.7497,55.7727,55.7038,55.7038,36300.0
2013-02-22 14:20:00,72.79,72.95,72.79,72.89,31900.0,55.6962,55.8186,55.6962,55.7727,31900.0
2013-02-22 14:30:00,72.9,72.96,72.86,72.91,31200.0,55.7803,55.8262,55.7497,55.788,31200.0
2013-02-22 14:40:00,72.91,72.91,72.65,72.65,42400.0,55.788,55.788,55.589,55.589,42400.0
2013-02-22 14:50:00,72.66,72.86,72.65,72.82,35600.0,55.5967,55.7497,55.589,55.7191,35600.0
2013-02-22 15:00:00,72.81,72.92,72.79,72.88,35300.0,55.7115,55.7956,55.6962,55.765,35300.0
2013-02-22 15:10:00,72.89,72.98,72.86,72.96,56300.0,55.7727,55.8416,55.7497,55.8262,56300.0
2013-02-22 15:20:00,72.95,72.99,72.84,72.96,81900.0,55.8186,55.8492,55.7344,55.8262,81900.0
2013-02-22 15:30:00,72.96,73.07,72.94,73.0,80500.0,55.8262,55.9104,55.8109,55.8569,80500.0
2013-02-22 15:40:00,73.0,73.03,72.94,73.0,67800.0,55.8569,55.8798,55.8109,55.8569,67800.0
2013-02-22 15:50:00,73.0,73.09,73.0,73.09,152700.0,55.8569,55.9257,55.8569,55.9257,152700.0
2013-02-25 09:30:00,73.35,73.5,72.98,72.99,85400.0,56.1247,56.2394,55.8416,55.8492,85400.0
2013-02-25 09:40:00,72.97,73.12,72.81,73.07,55400.0,55.8339,55.9487,55.7115,55.9104,55400.0
2013-02-25 09:50:00,73.1,73.22,73.07,73.14,49000.0,55.9334,56.0252,55.9104,55.964,49000.0
2013-02-25 10:00:00,73.14,73.3,73.14,73.18,45900.0,55.964,56.0864,55.964,55.9946,45900.0
2013-02-25 10:10:00,73.18,73.18,73.11,73.11,84400.0,55.9946,55.9946,55.941,55.941,84400.0
2013-02-25 10:20:00,73.11,73.17,73.04,73.05,93200.0,55.941,55.9869,55.8875,55.8951,93200.0
2013-02-25 10:30:00,73.05,73.13,72.93,72.93,63000.0,55.8951,55.9563,55.8033,55.8033,63000.0
2013-02-25 10:40:00,72.94,73.12,72.88,73.0,51200.0,55.8109,55.9487,55.765,55.8569,51200.0
2013-02-25 10:50:00,73.0,73.15,72.83,73.1,69500.0,55.8569,55.9716,55.7268,55.9334,69500.0
2013-02-25 11:00:00,73.08,73.2,72.98,73.18,37100.0,55.9181,56.0099,55.8416,55.9946,37100.0
2013-02-25 11:10:00,73.19,73.32,73.13,73.2,27400.0,56.0022,56.1017,55.9563,56.0099,27400.0
2013-02-25 11:20:00,73.19,73.27,73.14,73.14,16600.0,56.0022,56.0634,55.964,55.964,16600.0
2013-02-25 11:30:00,73.13,73.14,72.85,72.89,98700.0,55.9563,55.964,55.7421,55.7727,98700.0
2013-02-25 11:40:00,72.88,72.9,72.56,72.58,81600.0,55.765,55.7803,55.5202,55.5355,81600.0
2013-02-25 11:50:00,72.59,72.59,72.35,72.42,48900.0,55.5431,55.5431,55.3595,55.4131,48900.0
2013-02-25 12:00:00,72.42,72.63,72.42,72.53,37900.0,55.4131,55.5737,55.4131,55.4972,37900.0
2013-02-25 12:10:00,72.56,72.62,72.51,72.59,38300.0,55.5202,55.5661,55.4819,55.5431,38300.0
2013-02-25 12:20:00,72.58,72.74,72.51,72.71,68300.0,55.5355,55.6579,55.4819,55.635,68300.0
2013-02-25 12:30:00,72.72,72.74,72.62,72.66,35400.0,55.6426,55.6579,55.5661,55.5967,35400.0
2013-02-25 12:40:00,72.67,72.67,72.5,72.58,50100.0,55.6043,55.6043,55.4743,55.5355,50100.0
2013-02-25 12:50:00,72.58,72.62,72.48,72.61,42400.0,55.5355,55.5661,55.459,55.5584,42400.0
2013-02-25 13:00:00,72.62,72.78,72.62,72.74,41800.0,55.5661,55.6885,55.5661,55.6579,41800.0
2013-02-25 13:10:00,72.74,72.84,72.65,72.66,39000.0,55.6579,55.7344,55.589,55.5967,39000.0
2013-02-25 13:20:00,72.66,72.68,72.53,72.53,34000.0,55.5967,55.612,55.4972,55.4972,34000.0
2013-02-25 13:30:00,72.52,72.52,72.32,72.33,49300.0,55.4896,55.4896,55.3365,55.3442,49300.0
2013-02-25 13:40:00,72.33,72.42,72.19,72.42,44200.0,55.3442,55.4131,55.2371,55.4131,44200.0
2013-02-25 13:50:00,72.42,72.48,72.15,72.2,42000.0,55.4131,55.459,55.2065,55.2447,42000.0
2013-02-25 14:00:00,72.2,72.28,72.02,72.28,147000.0,55.2447,55.3059,55.107,55.3059,147000.0
2013-02-25 14:10:00,72.29,72.57,72.24,72.57,94600.0,55.3136,55.5278,55.2753,55.5278,94600.0
2013-02-25 14:20:00,72.57,72.58,72.3,72.35,33200.0,55.5278,55.5355,55.3212,55.3595,33200.0
2013-02-25 14:30:00,72.36,72.53,72.36,72.41,40400.0,55.3671,55.4972,55.3671,55.4054,40400.0
2013-02-25 14:40:00,72.39,72.44,72.24,72.26,41100.0,55.3901,55.4284,55.2753,55.2906,41100.0
2013-02-25 14:50:00,72.26,72.45,72.25,72.33,36300.0,55.2906,55.436,55.283,55.3442,36300.0
2013-02-25 15:00:00,72.33,72.35,72.26,72.31,51600.0,55.3442,55.3595,55.2906,55.3289,51600.0
2013-02-25 15:10:00,72.31,72.36,72.09,72.15,67800.0,55.3289,55.3671,55.1606,55.2065,67800.0
2013-02-25 15:20:00,72.13,72.14,71.99,72.04,98400.0,55.1912,55.1988,55.084,55.1223,98400.0
2013-02-25 15:30:00,72.05,72.09,71.96,71.97,104500.0,55.1299,55.1606,55.0611,55.0687,104500.0
2013-02-25 15:40:00,71.97,72.05,71.83,71.83,124100.0,55.0687,55.1299,54.9616,54.9616,124100.0
2013-02-25 15:50:00,71.83,71.83,71.43,71.44,255200.0,54.9616,54.9616,54.6555,54.6632,255200.0
2013-02-26 09:30:00,71.58,71.67,71.11,71.16,93200.0,54.7703,54.8392,54.4107,54.449,93200.0
2013-02-26 09:40:00,71.14,71.45,71.14,71.3,64000.0,54.4337,54.6709,54.4337,54.5561,64000.0
2013-02-26 09:50:00,71.28,71.45,71.18,71.45,30200.0,54.5408,54.6709,54.4643,54.6709,30200.0
2013-02-26 10:00:00,71.45,71.49,71.26,71.28,67400.0,54.6709,54.7015,54.5255,54.5408,67400.0
2013-02-26 10:10:00,71.27,71.37,71.17,71.22,58200.0,54.5331,54.6096,54.4566,54.4949,58200.0
2013-02-26 10:20:00,71.22,71.22,70.88,70.9,83200.0,54.4949,54.4949,54.2347,54.25,83200.0
2013-02-26 10:30:00,70.9,70.97,70.83,70.97,40400.0,54.25,54.3036,54.1965,54.3036,40400.0
2013-02-26 10:40:00,70.97,71.23,70.93,71.17,48300.0,54.3036,54.5025,54.273,54.4566,48300.0
2013-02-26 10:50:00,71.18,71.21,70.99,71.04,58700.0,54.4643,54.4872,54.3189,54.3571,58700.0
2013-02-26 11:00:00,71.03,71.09,70.95,70.96,51100.0,54.3495,54.3954,54.2883,54.2959,51100.0
2013-02-26 11:10:00,70.97,71.11,70.92,71.07,41100.0,54.3036,54.4107,54.2653,54.3801,41100.0
2013-02-26 11:20:00,71.09,71.13,70.97,71.0,30600.0,54.3954,54.426,54.3036,54.3265,30600.0
2013-02-26 11:30:00,71.01,71.13,70.98,71.02,39500.0,54.3342,54.426,54.3112,54.3418,39500.0
2013-02-26 11:40:00,71.0,71.01,70.86,70.9,43400.0,54.3265,54.3342,54.2194,54.25,43400.0
2013-02-26 11:50:00,70.95,71.11,70.92,71.02,28500.0,54.2883,54.4107,54.2653,54.3418,28500.0
2013-02-26 12:00:00,71.03,71.18,70.98,71.17,41500.0,54.3495,54.4643,54.3112,54.4566,41500.0
2013-02-26 12:10:00,71.18,71.23,71.11,71.14,32900.0,54.4643,54.5025,54.4107,54.4337,32900.0
2013-02-26 12:20:00,71.14,71.32,71.13,71.28,51200.0,54.4337,54.5714,54.426,54.5408,51200.0
2013-02-26 12:30:00,71.28,71.32,71.22,71.32,26500.0,54.5408,54.5714,54.4949,54.5714,26500.0
2013-02-26 12:40:00,71.3,71.31,71.2,71.27,34200.0,54.5561,54.5637,54.4796,54.5331,34200.0
2013-02-26 12:50:00,71.27,71.3,71.16,71.2,29900.0,54.5331,54.5561,54.449,54.4796,29900.0
2013-02-26 13:00:00,71.2,71.32,71.2,71.31,37400.0,54.4796,54.5714,54.4796,54.5637,37400.0
2013-02-26 13:10:00,71.3,71.3,71.11,71.11,41700.0,54.5561,54.5561,54.4107,54.4107,41700.0
2013-02-26 13:20:00,71.11,71.2,71.11,71.14,27600.0,54.4107,54.4796,54.4107,54.4337,27600.0
2013-02-26 13:30:00,71.13,71.25,71.13,71.19,31200.0,54.426,54.5178,54.426,54.4719,31200.0
2013-02-26 13:40:00,71.18,71.24,71.12,71.22,37600.0,54.4643,54.5102,54.4183,54.4949,37600.0
2013-02-26 13:50:00,71.23,71.27,71.15,71.15,40000.0,54.5025,54.5331,54.4413,54.4413,40000.0
2013-02-26 14:00:00,71.17,71.26,71.17,71.24,26500.0,54.4566,54.5255,54.4566,54.5102,26500.0
2013-02-26 14:10:00,71.24,71.26,71.18,71.24,25100.0,54.5102,54.5255,54.4643,54.5102,25100.0
2013-02-26 14:20:00,71.24,71.3,71.19,71.3,24100.0,54.5102,54.5561,54.4719,54.5561,24100.0
2013-02-26 14:30:00,71.3,71.33,71.17,71.22,38200.0,54.5561,54.579,54.4566,54.4949,38200.0
2013-02-26 14:40:00,71.22,71.22,71.01,71.03,47100.0,54.4949,54.4949,54.3342,54.3495,47100.0
2013-02-26 14:50:00,71.04,71.1,71.0,71.01,45500.0,54.3571,54.403,54.3265,54.3342,45500.0
2013-02-26 15:00:00,71.04,71.2,71.04,71.14,53000.0,54.3571,54.4796,54.3571,54.4337,53000.0
2013-02-26 15:10:00,71.15,71.19,71.01,71.16,37400.0,54.4413,54.4719,54.3342,54.449,37400.0
2013-02-26 15:20:00,71.17,71.31,71.13,71.31,40200.0,54.4566,54.5637,54.426,54.5637,40200.0
2013-02-26 15:30:00,71.31,71.36,71.19,71.36,34900.0,54.5637,54.602,54.4719,54.602,34900.0
2013-02-26 15:40:00,71.35,71.48,71.31,71.35,60500.0,54.5943,54.6938,54.5637,54.5943,60500.0
2013-02-26 15:50:00,71.37,71.45,71.29,71.34,124100.0,54.6096,54.6709,54.5484,54.5867,124100.0
2013-02-27 09:30:00,71.33,71.63,71.16,71.56,164800.0,54.579,54.8086,54.449,54.755,164800.0
2013-02-27 09:40:00,71.62,72.22,71.59,72.15,133100.0,54.8009,55.26,54.778,55.2065,133100.0
2013-02-27 09:50:00,72.18,72.61,72.15,72.56,145000.0,55.2294,55.5584,55.2065,55.5202,145000.0
2013-02-27 10:00:00,72.56,72.64,72.39,72.55,258300.0,55.5202,55.5814,55.3901,55.5125,258300.0
2013-02-27 10:10:00,72.56,72.62,72.31,72.35,78700.0,55.5202,55.5661,55.3289,55.3595,78700.0
2013-02-27 10:20:00,72.36,72.43,72.27,72.38,56000.0,55.3671,55.4207,55.2983,55.3825,56000.0
2013-02-27 10:30:00,72.41,72.56,72.37,72.49,98300.0,55.4054,55.5202,55.3748,55.4666,98300.0
2013-02-27 10:40:00,72.5,72.5,72.27,72.28,86300.0,55.4743,55.4743,55.2983,55.3059,86300.0
2013-02-27 10:50:00,72.28,72.41,72.21,72.26,43800.0,55.3059,55.4054,55.2524,55.2906,43800.0
2013-02-27 11:00:00,72.27,72.38,72.26,72.36,57000.0,55.2983,55.3825,55.2906,55.3671,57000.0
2013-02-27 11:10:00,72.39,72.46,72.34,72.34,23100.0,55.3901,55.4437,55.3518,55.3518,23100.0
2013-02-27 11:20:00,72.34,72.62,72.34,72.6,71000.0,55.3518,55.5661,55.3518,55.5508,71000.0
2013-02-27 11:30:00,72.59,72.61,72.5,72.58,45200.0,55.5431,55.5584,55.4743,55.5355,45200.0
2013-02-27 11:40:00,72.6,72.7,72.55,72.65,52600.0,55.5508,55.6273,55.5125,55.589,52600.0
2013-02-27 11:50:00,72.67,72.7,72.5,72.5,35300.0,55.6043,55.6273,55.4743,55.4743,35300.0
2013-02-27 12:00:00,72.5,72.54,72.45,72.49,52100.0,55.4743,55.5049,55.436,55.4666,52100.0
2013-02-27 12:10:00,72.48,72.67,72.45,72.58,35400.0,55.459,55.6043,55.436,55.5355,35400.0
2013-02-27 12:20:00,72.59,72.73,72.58,72.67,58600.0,55.5431,55.6503,55.5355,55.6043,58600.0
2013-02-27 12:30:00,72.67,72.78,72.66,72.74,22300.0,55.6043,55.6885,55.5967,55.6579,22300.0
2013-02-27 12:40:00,72.73,72.78,72.58,72.58,37100.0,55.6503,55.6885,55.5355,55.5355,37100.0
2013-02-27 12:50:00,72.58,72.67,72.49,72.62,44600.0,55.5355,55.6043,55.4666,55.5661,44600.0
2013-02-27 13:00:00,72.63,72.64,72.5,72.53,17600.0,55.5737,55.5814,55.4743,55.4972,17600.0
2013-02-27 13:10:00,72.53,72.6,72.52,72.52,12700.0,55.4972,55.5508,55.4896,55.4896,12700.0
2013-02-27 13:20:00,72.52,72.63,72.52,72.63,14800.0,55.4896,55.5737,55.4896,55.5737,14800.0
2013-02-27 13:30:00,72.63,72.72,72.58,72.72,64200.0,55.5737,55.6426,55.5355,55.6426,64200.0
2013-02-27 13:40:00,72.72,72.82,72.69,72.71,35000.0,55.6426,55.7191,55.6197,55.635,35000.0
2013-02-27 13:50:00,72.69,72.73,72.67,72.69,22400.0,55.6197,55.6503,55.6043,55.6197,22400.0
2013-02-27 14:00:00,72.7,72.75,72.66,72.7,30600.0,55.6273,55.6656,55.5967,55.6273,30600.0
2013-02-27 14:10:00,72.71,72.8,72.64,72.69,70500.0,55.635,55.7038,55.5814,55.6197,70500.0
2013-02-27 14:20:00,72.7,72.84,72.7,72.76,19100.0,55.6273,55.7344,55.6273,55.6732,19100.0
2013-02-27 14:30:00,72.76,72.86,72.76,72.84,47100.0,55.6732,55.7497,55.6732,55.7344,47100.0
2013-02-27 14:40:00,72.84,72.92,72.73,72.81,74800.0,55.7344,55.7956,55.6503,55.7115,74800.0
2013-02-27 14:50:00,72.82,72.86,72.76,72.78,30100.0,55.7191,55.7497,55.6732,55.6885,30100.0
2013-02-27 15:00:00,72.8,72.81,72.64,72.66,43600.0,55.7038,55.7115,55.5814,55.5967,43600.0
2013-02-27 15:10:00,72.65,72.89,72.64,72.89,62300.0,55.589,55.7727,55.5814,55.7727,62300.0
2013-02-27 15:20:00,72.91,73.0,72.9,72.98,65800.0,55.788,55.8569,55.7803,55.8416,65800.0
2013-02-27 15:30:00,72.97,73.04,72.93,72.98,94500.0,55.8339,55.8875,55.8033,55.8416,94500.0
2013-02-27 15:40:00,72.97,72.99,72.73,72.74,81400.0,55.8339,55.8492,55.6503,55.6579,81400.0
2013-02-27 15:50:00,72.74,72.81,72.66,72.7,164000.0,55.6579,55.7115,55.5967,55.6273,164000.0
2013-02-28 09:30:00,72.86,72.87,72.62,72.71,48500.0,55.7497,55.7574,55.5661,55.635,48500.0
2013-02-28 09:40:00,72.73,73.05,72.73,73.05,34500.0,55.6503,55.8951,55.6503,55.8951,34500.0
2013-02-28 09:50:00,73.06,73.22,73.02,73.02,57900.0,55.9028,56.0252,55.8722,55.8722,57900.0
2013-02-28 10:00:00,73.04,73.06,72.84,72.84,42500.0,55.8875,55.9028,55.7344,55.7344,42500.0
2013-02-28 10:10:00,72.83,72.92,72.8,72.88,40000.0,55.7268,55.7956,55.7038,55.765,40000.0
2013-02-28 10:20:00,72.87,72.87,72.69,72.8,357100.0,55.7574,55.7574,55.6197,55.7038,357100.0
2013-02-28 10:30:00,72.79,72.9,72.76,72.81,17700.0,55.6962,55.7803,55.6732,55.7115,17700.0
2013-02-28 10:40:00,72.8,72.81,72.66,72.69,19500.0,55.7038,55.7115,55.5967,55.6197,19500.0
2013-02-28 10:50:00,72.69,72.9,72.69,72.88,22000.0,55.6197,55.7803,55.6197,55.765,22000.0
2013-02-28 11:00:00,72.88,73.09,72.86,73.07,24900.0,55.765,55.9257,55.7497,55.9104,24900.0
2013-02-28 11:10:00,73.07,73.22,73.06,73.22,50800.0,55.9104,56.0252,55.9028,56.0252,50800.0
2013-02-28 11:20:00,73.22,73.49,73.2,73.49,64300.0,56.0252,56.2318,56.0099,56.2318,64300.0
2013-02-28 11:30:00,73.48,73.48,73.37,73.39,46600.0,56.2241,56.2241,56.14,56.1553,46600.0
2013-02-28 11:40:00,73.38,73.39,73.27,73.33,43500.0,56.1476,56.1553,56.0634,56.1094,43500.0
2013-02-28 11:50:00,73.34,73.4,73.28,73.38,34500.0,56.117,56.1629,56.0711,56.1476,34500.0
2013-02-28 12:00:00,73.38,73.46,73.38,73.46,24900.0,56.1476,56.2088,56.1476,56.2088,24900.0
2013-02-28 12:10:00,73.44,73.44,73.31,73.34,12300.0,56.1935,56.1935,56.0941,56.117,12300.0
2013-02-28 12:20:00,73.34,73.37,73.31,73.35,15700.0,56.117,56.14,56.0941,56.1247,15700.0
2013-02-28 12:30:00,73.34,73.41,73.31,73.35,24600.0,56.117,56.1706,56.0941,56.1247,24600.0
2013-02-28 12:40:00,73.34,73.41,73.34,73.37,9200.0,56.117,56.1706,56.117,56.14,9200.0
2013-02-28 12:50:00,73.36,73.42,73.35,73.4,18500.0,56.1323,56.1782,56.1247,56.1629,18500.0
2013-02-28 13:00:00,73.4,73.52,73.4,73.49,21300.0,56.1629,56.2547,56.1629,56.2318,21300.0
2013-02-28 13:10:00,73.5,73.58,73.48,73.57,26300.0,56.2394,56.3006,56.2241,56.293,26300.0
2013-02-28 13:20:00,73.56,73.72,73.55,73.64,58100.0,56.2853,56.4078,56.2777,56.3466,58100.0
2013-02-28 13:30:00,73.63,73.67,73.58,73.63,28300.0,56.3389,56.3695,56.3006,56.3389,28300.0
2013-02-28 13:40:00,73.62,73.63,73.55,73.63,24500.0,56.3313,56.3389,56.2777,56.3389,24500.0
2013-02-28 13:50:00,73.63,73.66,73.58,73.61,19800.0,56.3389,56.3619,56.3006,56.3236,19800.0
2013-02-28 14:00:00,73.61,73.72,73.58,73.71,20000.0,56.3236,56.4078,56.3006,56.4001,20000.0
2013-02-28 14:10:00,73.7,73.74,73.66,73.73,32300.0,56.3925,56.4231,56.3619,56.4154,32300.0
2013-02-28 14:20:00,73.73,73.75,73.7,73.74,28500.0,56.4154,56.4307,56.3925,56.4231,28500.0
2013-02-28 14:30:00,73.73,73.79,73.69,73.69,27200.0,56.4154,56.4613,56.3848,56.3848,27200.0
2013-02-28 14:40:00,73.69,73.69,73.52,73.54,39800.0,56.3848,56.3848,56.2547,56.27,39800.0
2013-02-28 14:50:00,73.55,73.55,73.45,73.48,30800.0,56.2777,56.2777,56.2012,56.2241,30800.0
2013-02-28 15:00:00,73.48,73.48,73.4,73.42,33900.0,56.2241,56.2241,56.1629,56.1782,33900.0
2013-02-28 15:10:00,73.41,73.43,73.32,73.41,38900.0,56.1706,56.1859,56.1017,56.1706,38900.0
2013-02-28 15:20:00,73.41,73.43,73.32,73.37,43900.0,56.1706,56.1859,56.1017,56.14,43900.0
2013-02-28 15:30:00,73.37,73.4,73.33,73.38,44200.0,56.14,56.1629,56.1094,56.1476,44200.0
2013-02-28 15:40:00,73.38,73.38,73.25,73.25,99400.0,56.1476,56.1476,56.0481,56.0481,99400.0
2013-02-28 15:50:00,73.25,73.28,73.04,73.05,324700.0,56.0481,56.0711,55.8875,55.8951,324700.0
2013-03-01 09:30:00,72.61,72.9,72.29,72.34,132900.0,55.5584,55.7803,55.3136,55.3518,132900.0
2013-03-01 09:40:00,72.34,72.68,72.21,72.65,70700.0,55.3518,55.612,55.2524,55.589,70700.0
2013-03-01 09:50:00,72.66,72.96,72.65,72.83,69200.0,55.5967,55.8262,55.589,55.7268,69200.0
2013-03-01 10:00:00,72.84,73.41,72.82,73.33,94300.0,55.7344,56.1706,55.7191,56.1094,94300.0
2013-03-01 10:10:00,73.34,73.36,73.03,73.03,56100.0,56.117,56.1323,55.8798,55.8798,56100.0
2013-03-01 10:20:00,73.05,73.16,72.88,73.16,69400.0,55.8951,55.9793,55.765,55.9793,69400.0
2013-03-01 10:30:00,73.17,73.4,73.14,73.29,38600.0,55.9869,56.1629,55.964,56.0788,38600.0
2013-03-01 10:40:00,73.27,73.42,73.26,73.37,45700.0,56.0634,56.1782,56.0558,56.14,45700.0
2013-03-01 10:50:00,73.39,73.7,73.39,73.69,68400.0,56.1553,56.3925,56.1553,56.3848,68400.0
2013-03-01 11:00:00,73.7,73.88,73.62,73.82,142800.0,56.3925,56.5302,56.3313,56.4843,142800.0
2013-03-01 11:10:00,73.82,73.98,73.77,73.9,187800.0,56.4843,56.6067,56.446,56.5455,187800.0
2013-03-01 11:20:00,73.89,74.09,73.89,74.03,121000.0,56.5378,56.6909,56.5378,56.645,121000.0
2013-03-01 11:30:00,74.02,74.03,73.89,73.91,59500.0,56.6373,56.645,56.5378,56.5532,59500.0
2013-03-01 11:40:00,73.91,73.92,73.73,73.77,63400.0,56.5532,56.5608,56.4154,56.446,63400.0
2013-03-01 11:50:00,73.76,73.93,73.76,73.83,95000.0,56.4384,56.5685,56.4384,56.4919,95000.0
2013-03-01 12:00:00,73.83,73.87,73.75,73.87,110500.0,56.4919,56.5225,56.4307,56.5225,110500.0
2013-03-01 12:10:00,73.87,74.05,73.86,74.05,43400.0,56.5225,56.6603,56.5149,56.6603,43400.0
2013-03-01 12:20:00,74.06,74.1,73.96,73.96,64500.0,56.6679,56.6985,56.5914,56.5914,64500.0
2013-03-01 12:30:00,73.96,74.0,73.92,73.97,40700.0,56.5914,56.622,56.5608,56.5991,40700.0
2013-03-01 12:40:00,73.98,74.07,73.96,73.98,54200.0,56.6067,56.6756,56.5914,56.6067,54200.0
2013-03-01 12:50:00,73.96,74.02,73.92,73.96,51500.0,56.5914,56.6373,56.5608,56.5914,51500.0
2013-03-01 13:00:00,73.97,73.99,73.78,73.78,20200.0,56.5991,56.6144,56.4537,56.4537,20200.0
2013-03-01 13:10:00,73.78,73.95,73.76,73.87,26300.0,56.4537,56.5838,56.4384,56.5225,26300.0
2013-03-01 13:20:00,73.86,73.89,73.83,73.88,31300.0,56.5149,56.5378,56.4919,56.5302,31300.0
2013-03-01 13:30:00,73.88,73.89,73.7,73.76,23600.0,56.5302,56.5378,56.3925,56.4384,23600.0
2013-03-01 13:40:00,73.77,73.8,73.74,73.78,32500.0,56.446,56.469,56.4231,56.4537,32500.0
2013-03-01 13:50:00,73.78,73.81,73.74,73.81,30500.0,56.4537,56.4766,56.4231,56.4766,30500.0
2013-03-01 14:00:00,73.81,73.98,73.8,73.96,37000.0,56.4766,56.6067,56.469,56.5914,37000.0
2013-03-01 14:10:00,73.94,73.94,73.89,73.92,28200.0,56.5761,56.5761,56.5378,56.5608,28200.0
2013-03-01 14:20:00,73.92,74.0,73.91,74.0,83000.0,56.5608,56.622,56.5532,56.622,83000.0
2013-03-01 14:30:00,74.0,74.03,73.95,73.95,83200.0,56.622,56.645,56.5838,56.5838,83200.0
2013-03-01 14:40:00,73.95,74.01,73.88,73.9,44400.0,56.5838,56.6297,56.5302,56.5455,44400.0
2013-03-01 14:50:00,73.85,73.94,73.83,73.94,50600.0,56.5072,56.5761,56.4919,56.5761,50600.0
2013-03-01 15:00:00,73.94,73.96,73.85,73.86,101600.0,56.5761,56.5914,56.5072,56.5149,101600.0
2013-03-01 15:10:00,73.86,73.88,73.77,73.82,91800.0,56.5149,56.5302,56.446,56.4843,91800.0
2013-03-01 15:20:00,73.82,73.83,73.75,73.81,86000.0,56.4843,56.4919,56.4307,56.4766,86000.0
2013-03-01 15:30:00,73.81,73.85,73.78,73.83,88800.0,56.4766,56.5072,56.4537,56.4919,88800.0
2013-03-01 15:40:00,73.83,73.86,73.73,73.85,136300.0,56.4919,56.5149,56.4154,56.5072,136300.0
2013-03-01 15:50:00,73.85,73.86,73.66,73.76,264300.0,56.5072,56.5149,56.3619,56.4384,264300.0
2013-03-04 09:30:00,73.51,73.71,73.21,73.25,58100.0,56.2471,56.4001,56.0175,56.0481,58100.0
2013-03-04 09:40:00,73.25,73.73,73.25,73.64,64300.0,56.0481,56.4154,56.0481,56.3466,64300.0
2013-03-04 09:50:00,73.61,73.7,73.5,73.56,34700.0,56.3236,56.3925,56.2394,56.2853,34700.0
2013-03-04 10:00:00,73.56,73.88,73.56,73.87,45700.0,56.2853,56.5302,56.2853,56.5225,45700.0
2013-03-04 10:10:00,73.86,73.87,73.59,73.6,90600.0,56.5149,56.5225,56.3083,56.316,90600.0
2013-03-04 10:20:00,73.62,73.63,73.45,73.59,42000.0,56.3313,56.3389,56.2012,56.3083,42000.0
2013-03-04 10:30:00,73.58,73.78,73.58,73.78,44400.0,56.3006,56.4537,56.3006,56.4537,44400.0
2013-03-04 10:40:00,73.78,74.0,73.78,73.99,38400.0,56.4537,56.622,56.4537,56.6144,38400.0
2013-03-04 10:50:00,74.0,74.0,73.78,73.78,36600.0,56.622,56.622,56.4537,56.4537,36600.0
2013-03-04 11:00:00,73.8,73.84,73.75,73.81,42400.0,56.469,56.4996,56.4307,56.4766,42400.0
2013-03-04 11:10:00,73.81,73.91,73.76,73.89,75200.0,56.4766,56.5532,56.4384,56.5378,75200.0
2013-03-04 11:20:00,73.89,73.9,73.76,73.78,40600.0,56.5378,56.5455,56.4384,56.4537,40600.0
2013-03-04 11:30:00,73.79,73.88,73.72,73.86,33400.0,56.4613,56.5302,56.4078,56.5149,33400.0
2013-03-04 11:40:00,73.86,74.0,73.77,73.99,73100.0,56.5149,56.622,56.446,56.6144,73100.0
2013-03-04 11:50:00,73.99,74.05,73.9,73.9,39200.0,56.6144,56.6603,56.5455,56.5455,39200.0
2013-03-04 12:00:00,73.91,74.01,73.78,73.78,62900.0,56.5532,56.6297,56.4537,56.4537,62900.0
2013-03-04 12:10:00,73.77,73.9,73.69,73.85,115900.0,56.446,56.5455,56.3848,56.5072,115900.0
2013-03-04 12:20:00,73.84,73.84,73.6,73.6,35000.0,56.4996,56.4996,56.316,56.316,35000.0
2013-03-04 12:30:00,73.6,73.61,73.43,73.47,39400.0,56.316,56.3236,56.1859,56.2165,39400.0
2013-03-04 12:40:00,73.47,73.77,73.45,73.77,49400.0,56.2165,56.446,56.2012,56.446,49400.0
2013-03-04 12:50:00,73.77,73.88,73.76,73.85,33400.0,56.446,56.5302,56.4384,56.5072,33400.0
2013-03-04 13:00:00,73.84,73.84,73.65,73.67,29500.0,56.4996,56.4996,56.3542,56.3695,29500.0
2013-03-04 13:10:00,73.66,73.83,73.65,73.83,28600.0,56.3619,56.4919,56.3542,56.4919,28600.0
2013-03-04 13:20:00,73.83,73.97,73.82,73.96,31600.0,56.4919,56.5991,56.4843,56.5914,31600.0
2013-03-04 13:30:00,73.96,74.01,73.89,73.91,34500.0,56.5914,56.6297,56.5378,56.5532,34500.0
2013-03-04 13:40:00,73.92,74.05,73.9,74.05,26500.0,56.5608,56.6603,56.5455,56.6603,26500.0
2013-03-04 13:50:00,74.06,74.17,74.06,74.12,39500.0,56.6679,56.7521,56.6679,56.7138,39500.0
2013-03-04 14:00:00,74.12,74.16,74.07,74.14,35000.0,56.7138,56.7444,56.6756,56.7291,35000.0
2013-03-04 14:10:00,74.15,74.16,74.03,74.04,29700.0,56.7368,56.7444,56.645,56.6526,29700.0
2013-03-04 14:20:00,74.03,74.32,74.03,74.32,57100.0,56.645,56.8669,56.645,56.8669,57100.0
2013-03-04 14:30:00,74.34,74.4,74.24,74.25,134500.0,56.8822,56.9281,56.8057,56.8133,134500.0
2013-03-04 14:40:00,74.25,74.32,74.14,74.27,55300.0,56.8133,56.8669,56.7291,56.8286,55300.0
2013-03-04 14:50:00,74.27,74.35,74.19,74.27,46300.0,56.8286,56.8898,56.7674,56.8286,46300.0
2013-03-04 15:00:00,74.28,74.28,74.15,74.15,41400.0,56.8363,56.8363,56.7368,56.7368,41400.0
2013-03-04 15:10:00,74.14,74.18,74.1,74.16,47900.0,56.7291,56.7597,56.6985,56.7444,47900.0
2013-03-04 15:20:00,74.17,74.28,74.15,74.27,49800.0,56.7521,56.8363,56.7368,56.8286,49800.0
2013-03-04 15:30:00,74.27,74.33,74.19,74.26,79300.0,56.8286,56.8745,56.7674,56.821,79300.0
2013-03-04 15:40:00,74.27,74.3,74.2,74.27,105800.0,56.8286,56.8516,56.775,56.8286,105800.0
2013-03-04 15:50:00,74.26,74.33,74.2,74.27,207700.0,56.821,56.8745,56.775,56.8286,207700.0
2013-03-05 09:30:00,74.5,74.85,74.42,74.67,95500.0,57.0046,57.2724,56.9434,57.1347,95500.0
2013-03-05 09:40:00,74.65,74.8,74.33,74.53,58900.0,57.1194,57.2341,56.8745,57.0276,58900.0
2013-03-05 09:50:00,74.59,74.8,74.5,74.65,63800.0,57.0735,57.2341,57.0046,57.1194,63800.0
2013-03-05 10:00:00,74.69,74.89,74.65,74.89,79000.0,57.15,57.303,57.1194,57.303,79000.0
2013-03-05 10:10:00,74.89,74.91,74.6,74.83,47300.0,57.303,57.3183,57.0811,57.2571,47300.0
2013-03-05 10:20:00,74.85,74.91,74.81,74.86,41400.0,57.2724,57.3183,57.2418,57.2801,41400.0
2013-03-05 10:30:00,74.87,74.98,74.85,74.94,47700.0,57.2877,57.3719,57.2724,57.3413,47700.0
2013-03-05 10:40:00,74.95,75.02,74.95,75.0,139300.0,57.3489,57.4025,57.3489,57.3872,139300.0
2013-03-05 10:50:00,75.01,75.12,74.98,75.09,84100.0,57.3948,57.479,57.3719,57.456,84100.0
2013-03-05 11:00:00,75.1,75.11,74.91,74.97,51000.0,57.4637,57.4713,57.3183,57.3642,51000.0
2013-03-05 11:10:00,74.97,75.0,74.93,74.95,44100.0,57.3642,57.3872,57.3336,57.3489,44100.0
2013-03-05 11:20:00,74.95,74.99,74.91,74.96,32600.0,57.3489,57.3795,57.3183,57.3566,32600.0
2013-03-05 11:30:00,74.98,75.09,74.97,75.06,47500.0,57.3719,57.456,57.3642,57.4331,47500.0
2013-03-05 11:40:00,75.07,75.17,75.06,75.13,39300.0,57.4407,57.5173,57.4331,57.4866,39300.0
2013-03-05 11:50:00,75.12,75.29,75.11,75.28,61400.0,57.479,57.6091,57.4713,57.6014,61400.0
2013-03-05 12:00:00,75.28,75.44,75.28,75.43,49100.0,57.6014,57.7238,57.6014,57.7162,49100.0
2013-03-05 12:10:00,75.43,75.43,75.22,75.31,47100.0,57.7162,57.7162,57.5555,57.6244,47100.0
2013-03-05 12:20:00,75.31,75.35,75.27,75.3,39900.0,57.6244,57.655,57.5938,57.6167,39900.0
2013-03-05 12:30:00,75.3,75.37,75.28,75.3,28000.0,57.6167,57.6703,57.6014,57.6167,28000.0
2013-03-05 12:40:00,75.31,75.38,75.25,75.34,43200.0,57.6244,57.6779,57.5785,57.6473,43200.0
2013-03-05 12:50:00,75.33,75.4,75.32,75.36,21200.0,57.6397,57.6932,57.632,57.6626,21200.0
2013-03-05 13:00:00,75.35,75.38,75.32,75.34,33800.0,57.655,57.6779,57.632,57.6473,33800.0
2013-03-05 13:10:00,75.34,75.43,75.34,75.4,42500.0,57.6473,57.7162,57.6473,57.6932,42500.0
2013-03-05 13:20:00,75.41,75.43,75.32,75.32,24000.0,57.7009,57.7162,57.632,57.632,24000.0
2013-03-05 13:30:00,75.31,75.4,75.28,75.36,27500.0,57.6244,57.6932,57.6014,57.6626,27500.0
2013-03-05 13:40:00,75.36,75.38,75.29,75.33,55400.0,57.6626,57.6779,57.6091,57.6397,55400.0
2013-03-05 13:50:00,75.34,75.41,75.33,75.39,38400.0,57.6473,57.7009,57.6397,57.6856,38400.0
2013-03-05 14:00:00,75.39,75.41,75.34,75.38,35100.0,57.6856,57.7009,57.6473,57.6779,35100.0
2013-03-05 14:10:00,75.37,75.38,75.35,75.36,46900.0,57.6703,57.6779,57.655,57.6626,46900.0
2013-03-05 14:20:00,75.36,75.4,75.35,75.36,34000.0,57.6626,57.6932,57.655,57.6626,34000.0
2013-03-05 14:30:00,75.35,75.36,75.22,75.31,92900.0,57.655,57.6626,57.5555,57.6244,92900.0
2013-03-05 14:40:00,75.32,75.35,75.27,75.29,47000.0,57.632,57.655,57.5938,57.6091,47000.0
2013-03-05 14:50:00,75.28,75.3,75.2,75.26,51100.0,57.6014,57.6167,57.5402,57.5861,51100.0
2013-03-05 15:00:00,75.25,75.28,75.09,75.17,115700.0,57.5785,57.6014,57.456,57.5173,115700.0
2013-03-05 15:10:00,75.17,75.21,75.12,75.2,71800.0,57.5173,57.5479,57.479,57.5402,71800.0
2013-03-05 15:20:00,75.21,75.24,75.09,75.22,113800.0,57.5479,57.5708,57.456,57.5555,113800.0
2013-03-05 15:30:00,75.22,75.3,75.16,75.29,109400.0,57.5555,57.6167,57.5096,57.6091,109400.0
2013-03-05 15:40:00,75.3,75.37,75.22,75.22,145800.0,57.6167,57.6703,57.5555,57.5555,145800.0
2013-03-05 15:50:00,75.23,75.3,75.16,75.28,192400.0,57.5632,57.6167,57.5096,57.6014,192400.0
2013-03-06 09:30:00,75.49,75.7,75.38,75.65,142900.0,57.7621,57.9228,57.6779,57.8845,142900.0
2013-03-06 09:40:00,75.65,75.71,75.31,75.41,78400.0,57.8845,57.9304,57.6244,57.7009,78400.0
2013-03-06 09:50:00,75.42,75.66,75.38,75.54,56500.0,57.7085,57.8922,57.6779,57.8004,56500.0
2013-03-06 10:00:00,75.55,75.58,75.33,75.36,38300.0,57.808,57.831,57.6397,57.6626,38300.0
2013-03-06 10:10:00,75.37,75.43,75.33,75.33,49000.0,57.6703,57.7162,57.6397,57.6397,49000.0
2013-03-06 10:20:00,75.33,75.38,75.17,75.34,42600.0,57.6397,57.6779,57.5173,57.6473,42600.0
2013-03-06 10:30:00,75.32,75.36,75.03,75.11,44100.0,57.632,57.6626,57.4101,57.4713,44100.0
2013-03-06 10:40:00,75.1,75.1,74.92,75.03,41400.0,57.4637,57.4637,57.326,57.4101,41400.0
2013-03-06 10:50:00,75.04,75.05,74.85,74.9,49400.0,57.4178,57.4254,57.2724,57.3107,49400.0
2013-03-06 11:00:00,74.89,74.95,74.57,74.57,30600.0,57.303,57.3489,57.0582,57.0582,30600.0
2013-03-06 11:10:00,74.58,74.71,74.58,74.68,44600.0,57.0658,57.1653,57.0658,57.1423,44600.0
2013-03-06 11:20:00,74.66,74.66,74.37,74.37,70300.0,57.127,57.127,56.9051,56.9051,70300.0
2013-03-06 11:30:00,74.37,74.76,74.37,74.76,46900.0,56.9051,57.2035,56.9051,57.2035,46900.0
2013-03-06 11:40:00,74.77,74.84,74.72,74.73,32600.0,57.2112,57.2648,57.1729,57.1806,32600.0
2013-03-06 11:50:00,74.73,74.73,74.47,74.47,29100.0,57.1806,57.1806,56.9816,56.9816,29100.0
2013-03-06 12:00:00,74.46,74.48,74.04,74.13,92800.0,56.974,56.9893,56.6526,56.7215,92800.0
2013-03-06 12:10:00,74.15,74.44,74.1,74.43,47900.0,56.7368,56.9587,56.6985,56.951,47900.0
2013-03-06 12:20:00,74.43,74.57,74.35,74.39,26300.0,56.951,57.0582,56.8898,56.9204,26300.0
2013-03-06 12:30:00,74.41,74.5,74.35,74.44,18100.0,56.9357,57.0046,56.8898,56.9587,18100.0
2013-03-06 12:40:00,74.44,74.49,74.37,74.48,31400.0,56.9587,56.9969,56.9051,56.9893,31400.0
2013-03-06 12:50:00,74.48,74.5,74.36,74.38,27300.0,56.9893,57.0046,56.8975,56.9128,27300.0
2013-03-06 13:00:00,74.38,74.45,74.36,74.4,33400.0,56.9128,56.9663,56.8975,56.9281,33400.0
2013-03-06 13:10:00,74.39,74.52,74.39,74.5,28900.0,56.9204,57.0199,56.9204,57.0046,28900.0
2013-03-06 13:20:00,74.51,74.58,74.38,74.44,28100.0,57.0122,57.0658,56.9128,56.9587,28100.0
2013-03-06 13:30:00,74.43,74.5,74.42,74.49,17200.0,56.951,57.0046,56.9434,56.9969,17200.0
2013-03-06 13:40:00,74.5,74.56,74.49,74.54,12800.0,57.0046,57.0505,56.9969,57.0352,12800.0
2013-03-06 13:50:00,74.55,74.55,74.47,74.52,22000.0,57.0429,57.0429,56.9816,57.0199,22000.0
2013-03-06 14:00:00,74.54,74.63,74.54,74.59,24100.0,57.0352,57.1041,57.0352,57.0735,24100.0
2013-03-06 14:10:00,74.59,74.66,74.58,74.64,21300.0,57.0735,57.127,57.0658,57.1117,21300.0
2013-03-06 14:20:00,74.65,74.74,74.64,74.69,29000.0,57.1194,57.1882,57.1117,57.15,29000.0
2013-03-06 14:30:00,74.68,74.69,74.59,74.65,25900.0,57.1423,57.15,57.0735,57.1194,25900.0
2013-03-06 14:40:00,74.64,74.78,74.63,74.78,30400.0,57.1117,57.2188,57.1041,57.2188,30400.0
2013-03-06 14:50:00,74.78,74.78,74.47,74.48,31300.0,57.2188,57.2188,56.9816,56.9893,31300.0
2013-03-06 15:00:00,74.47,74.64,74.47,74.59,46200.0,56.9816,57.1117,56.9816,57.0735,46200.0
2013-03-06 15:10:00,74.6,74.66,74.47,74.48,50900.0,57.0811,57.127,56.9816,56.9893,50900.0
2013-03-06 15:20:00,74.48,74.48,74.32,74.32,66300.0,56.9893,56.9893,56.8669,56.8669,66300.0
2013-03-06 15:30:00,74.33,74.42,74.32,74.36,50700.0,56.8745,56.9434,56.8669,56.8975,50700.0
2013-03-06 15:40:00,74.36,74.37,74.28,74.31,82500.0,56.8975,56.9051,56.8363,56.8592,82500.0
2013-03-06 15:50:00,74.31,74.4,74.25,74.4,128700.0,56.8592,56.9281,56.8133,56.9281,128700.0
2013-03-07 09:30:00,74.47,74.54,74.1,74.1,45900.0,56.9816,57.0352,56.6985,56.6985,45900.0
2013-03-07 09:40:00,74.09,74.2,73.91,74.15,62400.0,56.6909,56.775,56.5532,56.7368,62400.0
2013-03-07 09:50:00,74.13,74.15,73.79,73.92,77800.0,56.7215,56.7368,56.4613,56.5608,77800.0
2013-03-07 10:00:00,73.93,74.04,73.56,73.65,65600.0,56.5685,56.6526,56.2853,56.3542,65600.0
2013-03-07 10:10:00,73.64,73.8,73.61,73.76,61900.0,56.3466,56.469,56.3236,56.4384,61900.0
2013-03-07 10:20:00,73.77,73.81,73.63,73.77,66900.0,56.446,56.4766,56.3389,56.446,66900.0
2013-03-07 10:30:00,73.76,73.81,73.55,73.56,73200.0,56.4384,56.4766,56.2777,56.2853,73200.0
2013-03-07 10:40:00,73.58,73.61,73.45,73.48,82600.0,56.3006,56.3236,56.2012,56.2241,82600.0
2013-03-07 10:50:00,73.48,73.5,73.3,73.31,92600.0,56.2241,56.2394,56.0864,56.0941,92600.0
2013-03-07 11:00:00,73.31,73.39,73.26,73.36,62600.0,56.0941,56.1553,56.0558,56.1323,62600.0
2013-03-07 11:10:00,73.35,73.45,73.15,73.16,49800.0,56.1247,56.2012,55.9716,55.9793,49800.0
2013-03-07 11:20:00,73.15,73.24,73.13,73.18,99300.0,55.9716,56.0405,55.9563,55.9946,99300.0
2013-03-07 11:30:00,73.19,73.35,73.19,73.33,42100.0,56.0022,56.1247,56.0022,56.1094,42100.0
2013-03-07 11:40:00,73.32,73.34,73.11,73.14,57200.0,56.1017,56.117,55.941,55.964,57200.0
2013-03-07 11:50:00,73.14,73.24,73.14,73.19,64400.0,55.964,56.0405,55.964,56.0022,64400.0
2013-03-07 12:00:00,73.2,73.29,73.12,73.29,48300.0,56.0099,56.0788,55.9487,56.0788,48300.0
2013-03-07 12:10:00,73.29,73.37,73.28,73.34,53500.0,56.0788,56.14,56.0711,56.117,53500.0
2013-03-07 12:20:00,73.34,73.43,73.31,73.41,27300.0,56.117,56.1859,56.0941,56.1706,27300.0
2013-03-07 12:30:00,73.4,73.44,73.33,73.34,30100.0,56.1629,56.1935,56.1094,56.117,30100.0
2013-03-07 12:40:00,73.34,73.34,73.25,73.33,26100.0,56.117,56.117,56.0481,56.1094,26100.0
2013-03-07 12:50:00,73.32,73.33,73.26,73.31,25500.0,56.1017,56.1094,56.0558,56.0941,25500.0
2013-03-07 13:00:00,73.31,73.35,73.29,73.29,25600.0,56.0941,56.1247,56.0788,56.0788,25600.0
2013-03-07 13:10:00,73.29,73.35,73.21,73.22,46500.0,56.0788,56.1247,56.0175,56.0252,46500.0
2013-03-07 13:20:00,73.21,73.29,73.18,73.29,88800.0,56.0175,56.0788,55.9946,56.0788,88800.0
2013-03-07 13:30:00,73.27,73.29,73.23,73.24,39100.0,56.0634,56.0788,56.0328,56.0405,39100.0
2013-03-07 13:40:00,73.23,73.29,73.22,73.24,28600.0,56.0328,56.0788,56.0252,56.0405,28600.0
2013-03-07 13:50:00,73.24,73.39,73.22,73.38,46100.0,56.0405,56.1553,56.0252,56.1476,46100.0
2013-03-07 14:00:00,73.37,73.38,73.28,73.3,56000.0,56.14,56.1476,56.0711,56.0864,56000.0
2013-03-07 14:10:00,73.3,73.44,73.27,73.42,49700.0,56.0864,56.1935,56.0634,56.1782,49700.0
2013-03-07 14:20:00,73.41,73.44,73.28,73.28,40000.0,56.1706,56.1935,56.0711,56.0711,40000.0
2013-03-07 14:30:00,73.28,73.3,73.2,73.22,37200.0,56.0711,56.0864,56.0099,56.0252,37200.0
2013-03-07 14:40:00,73.23,73.3,73.2,73.3,43600.0,56.0328,56.0864,56.0099,56.0864,43600.0
2013-03-07 14:50:00,73.3,73.31,73.24,73.29,38100.0,56.0864,56.0941,56.0405,56.0788,38100.0
2013-03-07 15:00:00,73.29,73.4,73.25,73.39,107600.0,56.0788,56.1629,56.0481,56.1553,107600.0
2013-03-07 15:10:00,73.39,73.47,73.37,73.41,64300.0,56.1553,56.2165,56.14,56.1706,64300.0
2013-03-07 15:20:00,73.41,73.48,73.35,73.46,92600.0,56.1706,56.2241,56.1247,56.2088,92600.0
2013-03-07 15:30:00,73.46,73.57,73.45,73.5,76300.0,56.2088,56.293,56.2012,56.2394,76300.0
2013-03-07 15:40:00,73.5,73.53,73.34,73.47,91400.0,56.2394,56.2624,56.117,56.2165,91400.0
2013-03-07 15:50:00,73.46,73.47,73.34,73.39,207300.0,56.2088,56.2165,56.117,56.1553,207300.0
2013-03-08 09:30:00,73.84,74.93,73.84,74.56,116800.0,56.4996,57.3336,56.4996,57.0505,116800.0
2013-03-08 09:40:00,74.52,74.59,74.24,74.44,71200.0,57.0199,57.0735,56.8057,56.9587,71200.0
2013-03-08 09:50:00,74.44,74.77,74.43,74.64,99300.0,56.9587,57.2112,56.951,57.1117,99300.0
2013-03-08 10:00:00,74.63,74.65,74.43,74.47,95600.0,57.1041,57.1194,56.951,56.9816,95600.0
2013-03-08 10:10:00,74.48,74.48,74.0,74.09,67500.0,56.9893,56.9893,56.622,56.6909,67500.0
2013-03-08 10:20:00,74.08,74.26,74.08,74.2,50500.0,56.6832,56.821,56.6832,56.775,50500.0
2013-03-08 10:30:00,74.19,74.33,74.17,74.27,50200.0,56.7674,56.8745,56.7521,56.8286,50200.0
2013-03-08 10:40:00,74.28,74.47,74.23,74.45,45900.0,56.8363,56.9816,56.798,56.9663,45900.0
2013-03-08 10:50:00,74.43,74.53,74.28,74.53,45900.0,56.951,57.0276,56.8363,57.0276,45900.0
2013-03-08 11:00:00,74.52,74.63,74.43,74.63,49800.0,57.0199,57.1041,56.951,57.1041,49800.0
2013-03-08 11:10:00,74.62,74.7,74.56,74.62,44400.0,57.0964,57.1576,57.0505,57.0964,44400.0
2013-03-08 11:20:00,74.62,74.63,74.51,74.56,46100.0,57.0964,57.1041,57.0122,57.0505,46100.0
2013-03-08 11:30:00,74.56,74.69,74.56,74.64,37200.0,57.0505,57.15,57.0505,57.1117,37200.0
2013-03-08 11:40:00,74.65,74.71,74.61,74.71,36400.0,57.1194,57.1653,57.0888,57.1653,36400.0
2013-03-08 11:50:00,74.7,74.72,74.65,74.7,34500.0,57.1576,57.1729,57.1194,57.1576,34500.0
2013-03-08 12:00:00,74.71,74.74,74.65,74.7,35100.0,57.1653,57.1882,57.1194,57.1576,35100.0
2013-03-08 12:10:00,74.7,74.72,74.53,74.56,36600.0,57.1576,57.1729,57.0276,57.0505,36600.0
2013-03-08 12:20:00,74.57,74.67,74.57,74.58,29600.0,57.0582,57.1347,57.0582,57.0658,29600.0
2013-03-08 12:30:00,74.57,74.57,74.5,74.53,79900.0,57.0582,57.0582,57.0046,57.0276,79900.0
2013-03-08 12:40:00,74.54,74.59,74.51,74.54,27200.0,57.0352,57.0735,57.0122,57.0352,27200.0
2013-03-08 12:50:00,74.53,74.59,74.53,74.54,17700.0,57.0276,57.0735,57.0276,57.0352,17700.0
2013-03-08 13:00:00,74.56,74.57,74.45,74.45,31000.0,57.0505,57.0582,56.9663,56.9663,31000.0
2013-03-08 13:10:00,74.47,74.48,74.36,74.37,40600.0,56.9816,56.9893,56.8975,56.9051,40600.0
2013-03-08 13:20:00,74.37,74.38,74.25,74.26,34800.0,56.9051,56.9128,56.8133,56.821,34800.0
2013-03-08 13:30:00,74.25,74.44,74.25,74.43,33300.0,56.8133,56.9587,56.8133,56.951,33300.0
2013-03-08 13:40:00,74.45,74.45,74.36,74.38,38100.0,56.9663,56.9663,56.8975,56.9128,38100.0
2013-03-08 13:50:00,74.39,74.43,74.38,74.43,37200.0,56.9204,56.951,56.9128,56.951,37200.0
2013-03-08 14:00:00,74.43,74.57,74.43,74.57,34000.0,56.951,57.0582,56.951,57.0582,34000.0
2013-03-08 14:10:00,74.57,74.6,74.56,74.58,33700.0,57.0582,57.0811,57.0505,57.0658,33700.0
2013-03-08 14:20:00,74.58,74.71,74.57,74.7,39000.0,57.0658,57.1653,57.0582,57.1576,39000.0
2013-03-08 14:30:00,74.7,74.74,74.64,74.71,31800.0,57.1576,57.1882,57.1117,57.1653,31800.0
2013-03-08 14:40:00,74.7,74.75,74.58,74.58,30400.0,57.1576,57.1959,57.0658,57.0658,30400.0
2013-03-08 14:50:00,74.6,74.63,74.54,74.62,29500.0,57.0811,57.1041,57.0352,57.0964,29500.0
2013-03-08 15:00:00,74.63,74.81,74.63,74.79,53700.0,57.1041,57.2418,57.1041,57.2265,53700.0
2013-03-08 15:10:00,74.79,74.84,74.76,74.8,47000.0,57.2265,57.2648,57.2035,57.2341,47000.0
2013-03-08 15:20:00,74.81,74.81,74.7,74.71,52000.0,57.2418,57.2418,57.1576,57.1653,52000.0
2013-03-08 15:30:00,74.71,74.77,74.66,74.77,56800.0,57.1653,57.2112,57.127,57.2112,56800.0
2013-03-08 15:40:00,74.77,74.81,74.73,74.81,93700.0,57.2112,57.2418,57.1806,57.2418,93700.0
2013-03-08 15:50:00,74.82,74.83,74.69,74.77,191400.0,57.2494,57.2571,57.15,57.2112,191400.0
2013-03-11 09:30:00,74.6,74.76,74.54,74.63,68100.0,57.0811,57.2035,57.0352,57.1041,68100.0
2013-03-11 09:40:00,74.63,74.9,74.54,74.82,40000.0,57.1041,57.3107,57.0352,57.2494,40000.0
2013-03-11 09:50:00,74.81,74.9,74.69,74.7,47900.0,57.2418,57.3107,57.15,57.1576,47900.0
2013-03-11 10:00:00,74.72,74.79,74.62,74.75,43900.0,57.1729,57.2265,57.0964,57.1959,43900.0
2013-03-11 10:10:00,74.74,74.93,74.7,74.83,61500.0,57.1882,57.3336,57.1576,57.2571,61500.0
2013-03-11 10:20:00,74.84,74.95,74.8,74.94,26100.0,57.2648,57.3489,57.2341,57.3413,26100.0
2013-03-11 10:30:00,74.95,74.95,74.82,74.82,38900.0,57.3489,57.3489,57.2494,57.2494,38900.0
2013-03-11 10:40:00,74.83,74.95,74.82,74.93,34600.0,57.2571,57.3489,57.2494,57.3336,34600.0
2013-03-11 10:50:00,74.94,74.96,74.75,74.81,33600.0,57.3413,57.3566,57.1959,57.2418,33600.0
2013-03-11 11:00:00,74.8,74.83,74.68,74.69,46100.0,57.2341,57.2571,57.1423,57.15,46100.0
2013-03-11 11:10:00,74.7,74.85,74.7,74.85,22900.0,57.1576,57.2724,57.1576,57.2724,22900.0
2013-03-11 11:20:00,74.85,74.85,74.71,74.85,57900.0,57.2724,57.2724,57.1653,57.2724,57900.0
2013-03-11 11:30:00,74.85,74.86,74.66,74.68,34500.0,57.2724,57.2801,57.127,57.1423,34500.0
2013-03-11 11:40:00,74.69,74.78,74.65,74.76,38700.0,57.15,57.2188,57.1194,57.2035,38700.0
2013-03-11 11:50:00,74.76,74.76,74.62,74.66,29600.0,57.2035,57.2035,57.0964,57.127,29600.0
2013-03-11 12:00:00,74.66,74.89,74.66,74.87,34100.0,57.127,57.303,57.127,57.2877,34100.0
2013-03-11 12:10:00,74.89,74.97,74.88,74.97,24800.0,57.303,57.3642,57.2954,57.3642,24800.0
2013-03-11 12:20:00,74.97,75.0,74.95,74.98,30200.0,57.3642,57.3872,57.3489,57.3719,30200.0
2013-03-11 12:30:00,74.98,74.98,74.8,74.93,45300.0,57.3719,57.3719,57.2341,57.3336,45300.0
2013-03-11 12:40:00,74.91,74.98,74.83,74.98,30100.0,57.3183,57.3719,57.2571,57.3719,30100.0
2013-03-11 12:50:00,74.98,75.0,74.95,74.98,22500.0,57.3719,57.3872,57.3489,57.3719,22500.0
2013-03-11 13:00:00,74.99,75.0,74.94,74.96,24800.0,57.3795,57.3872,57.3413,57.3566,24800.0
2013-03-11 13:10:00,74.97,75.0,74.95,74.97,19500.0,57.3642,57.3872,57.3489,57.3642,19500.0
2013-03-11 13:20:00,74.98,75.0,74.97,75.0,27700.0,57.3719,57.3872,57.3642,57.3872,27700.0
2013-03-11 13:30:00,75.0,75.01,74.95,74.99,35600.0,57.3872,57.3948,57.3489,57.3795,35600.0
2013-03-11 13:40:00,74.99,75.0,74.96,74.96,30200.0,57.3795,57.3872,57.3566,57.3566,30200.0
2013-03-11 13:50:00,74.97,74.98,74.88,74.96,22100.0,57.3642,57.3719,57.2954,57.3566,22100.0
2013-03-11 14:00:00,74.97,75.0,74.95,74.99,47700.0,57.3642,57.3872,57.3489,57.3795,47700.0
2013-03-11 14:10:00,74.99,75.04,74.98,75.03,26600.0,57.3795,57.4178,57.3719,57.4101,26600.0
2013-03-11 14:20:00,75.04,75.08,75.01,75.07,31100.0,57.4178,57.4484,57.3948,57.4407,31100.0
2013-03-11 14:30:00,75.06,75.06,74.99,75.04,23300.0,57.4331,57.4331,57.3795,57.4178,23300.0
2013-03-11 14:40:00,75.04,75.22,75.04,75.17,38200.0,57.4178,57.5555,57.4178,57.5173,38200.0
2013-03-11 14:50:00,75.17,75.2,75.12,75.17,26800.0,57.5173,57.5402,57.479,57.5173,26800.0
2013-03-11 15:00:00,75.17,75.17,74.99,75.0,27900.0,57.5173,57.5173,57.3795,57.3872,27900.0
2013-03-11 15:10:00,75.0,75.05,74.96,75.03,28800.0,57.3872,57.4254,57.3566,57.4101,28800.0
2013-03-11 15:20:00,75.03,75.06,74.99,75.0,32500.0,57.4101,57.4331,57.3795,57.3872,32500.0
2013-03-11 15:30:00,75.0,75.01,74.82,74.83,52700.0,57.3872,57.3948,57.2494,57.2571,52700.0
2013-03-11 15:40:00,74.83,74.86,74.74,74.84,105800.0,57.2571,57.2801,57.1882,57.2648,105800.0
2013-03-11 15:50:00,74.85,75.05,74.84,75.01,160800.0,57.2724,57.4254,57.2648,57.3948,160800.0
2013-03-12 09:30:00,75.0,75.2,74.78,75.08,40600.0,57.3872,57.5402,57.2188,57.4484,40600.0
2013-03-12 09:40:00,75.05,75.27,74.81,74.88,26400.0,57.4254,57.5938,57.2418,57.2954,26400.0
2013-03-12 09:50:00,74.87,74.94,74.75,74.91,16200.0,57.2877,57.3413,57.1959,57.3183,16200.0
2013-03-12 10:00:00,74.91,75.32,74.91,75.28,29300.0,57.3183,57.632,57.3183,57.6014,29300.0
2013-03-12 10:10:00,75.3,75.32,75.2,75.23,32900.0,57.6167,57.632,57.5402,57.5632,32900.0
2013-03-12 10:20:00,75.23,75.29,75.18,75.19,42700.0,57.5632,57.6091,57.5249,57.5326,42700.0
2013-03-12 10:30:00,75.19,75.2,74.99,75.11,32600.0,57.5326,57.5402,57.3795,57.4713,32600.0
2013-03-12 10:40:00,75.11,75.19,75.0,75.0,26400.0,57.4713,57.5326,57.3872,57.3872,26400.0
2013-03-12 10:50:00,75.01,75.03,74.91,74.92,41500.0,57.3948,57.4101,57.3183,57.326,41500.0
2013-03-12 11:00:00,74.92,74.93,74.81,74.84,34000.0,57.326,57.3336,57.2418,57.2648,34000.0
2013-03-12 11:10:00,74.82,74.85,74.61,74.61,61300.0,57.2494,57.2724,57.0888,57.0888,61300.0
2013-03-12 11:20:00,74.61,74.62,74.31,74.32,82300.0,57.0888,57.0964,56.8592,56.8669,82300.0
2013-03-12 11:30:00,74.31,74.4,74.19,74.34,61600.0,56.8592,56.9281,56.7674,56.8822,61600.0
2013-03-12 11:40:00,74.34,74.41,74.22,74.28,33000.0,56.8822,56.9357,56.7904,56.8363,33000.0
2013-03-12 11:50:00,74.3,74.58,74.3,74.5,55700.0,56.8516,57.0658,56.8516,57.0046,55700.0
2013-03-12 12:00:00,74.5,74.53,74.45,74.48,28800.0,57.0046,57.0276,56.9663,56.9893,28800.0
2013-03-12 12:10:00,74.46,74.54,74.43,74.43,27100.0,56.974,57.0352,56.951,56.951,27100.0
2013-03-12 12:20:00,74.44,74.45,74.34,74.35,25300.0,56.9587,56.9663,56.8822,56.8898,25300.0
2013-03-12 12:30:00,74.37,74.5,74.36,74.38,34000.0,56.9051,57.0046,56.8975,56.9128,34000.0
2013-03-12 12:40:00,74.38,74.39,74.29,74.37,22900.0,56.9128,56.9204,56.8439,56.9051,22900.0
2013-03-12 12:50:00,74.37,74.49,74.36,74.37,81700.0,56.9051,56.9969,56.8975,56.9051,81700.0
2013-03-12 13:00:00,74.37,74.37,74.2,74.27,19400.0,56.9051,56.9051,56.775,56.8286,19400.0
2013-03-12 13:10:00,74.27,74.3,74.19,74.3,18000.0,56.8286,56.8516,56.7674,56.8516,18000.0
2013-03-12 13:20:00,74.28,74.35,74.27,74.34,19400.0,56.8363,56.8898,56.8286,56.8822,19400.0
2013-03-12 13:30:00,74.34,74.37,74.3,74.32,16100.0,56.8822,56.9051,56.8516,56.8669,16100.0
2013-03-12 13:40:00,74.32,74.36,74.21,74.21,20300.0,56.8669,56.8975,56.7827,56.7827,20300.0
2013-03-12 13:50:00,74.21,74.25,74.15,74.25,15600.0,56.7827,56.8133,56.7368,56.8133,15600.0
2013-03-12 14:00:00,74.25,74.31,74.23,74.24,17800.0,56.8133,56.8592,56.798,56.8057,17800.0
2013-03-12 14:10:00,74.23,74.34,74.15,74.33,42400.0,56.798,56.8822,56.7368,56.8745,42400.0
2013-03-12 14:20:00,74.34,74.38,74.31,74.34,21100.0,56.8822,56.9128,56.8592,56.8822,21100.0
2013-03-12 14:30:00,74.35,74.41,74.28,74.33,19500.0,56.8898,56.9357,56.8363,56.8745,19500.0
2013-03-12 14:40:00,74.34,74.49,74.34,74.44,26600.0,56.8822,56.9969,56.8822,56.9587,26600.0
2013-03-12 14:50:00,74.43,74.45,74.28,74.3,17500.0,56.951,56.9663,56.8363,56.8516,17500.0
2013-03-12 15:00:00,74.3,74.39,74.3,74.38,34000.0,56.8516,56.9204,56.8516,56.9128,34000.0
2013-03-12 15:10:00,74.37,74.47,74.37,74.45,29800.0,56.9051,56.9816,56.9051,56.9663,29800.0
2013-03-12 15:20:00,74.45,74.52,74.42,74.48,35700.0,56.9663,57.0199,56.9434,56.9893,35700.0
2013-03-12 15:30:00,74.47,74.52,74.41,74.52,33500.0,56.9816,57.0199,56.9357,57.0199,33500.0
2013-03-12 15:40:00,74.52,74.53,74.42,74.44,56700.0,57.0199,57.0276,56.9434,56.9587,56700.0
2013-03-12 15:50:00,74.43,74.51,74.42,74.48,97400.0,56.951,57.0122,56.9434,56.9893,97400.0
2013-03-13 09:30:00,74.67,74.81,74.46,74.55,43300.0,57.1347,57.2418,56.974,57.0429,43300.0
2013-03-13 09:40:00,74.54,74.6,74.05,74.1,54900.0,57.0352,57.0811,56.6603,56.6985,54900.0
2013-03-13 09:50:00,74.14,74.42,74.03,74.3,72300.0,56.7291,56.9434,56.645,56.8516,72300.0
2013-03-13 10:00:00,74.28,74.33,74.05,74.06,60000.0,56.8363,56.8745,56.6603,56.6679,60000.0
2013-03-13 10:10:00,74.05,74.27,74.04,74.19,51500.0,56.6603,56.8286,56.6526,56.7674,51500.0
2013-03-13 10:20:00,74.19,74.21,74.1,74.15,44300.0,56.7674,56.7827,56.6985,56.7368,44300.0
2013-03-13 10:30:00,74.17,74.2,74.02,74.05,64200.0,56.7521,56.775,56.6373,56.6603,64200.0
2013-03-13 10:40:00,74.06,74.08,74.02,74.06,49600.0,56.6679,56.6832,56.6373,56.6679,49600.0
2013-03-13 10:50:00,74.08,74.09,73.98,74.0,69900.0,56.6832,56.6909,56.6067,56.622,69900.0
2013-03-13 11:00:00,74.02,74.07,73.95,73.97,49400.0,56.6373,56.6756,56.5838,56.5991,49400.0
2013-03-13 11:10:00,73.97,74.04,73.96,74.0,48900.0,56.5991,56.6526,56.5914,56.622,48900.0
2013-03-13 11:20:00,74.0,74.14,73.99,74.12,56700.0,56.622,56.7291,56.6144,56.7138,56700.0
2013-03-13 11:30:00,74.12,74.13,73.89,74.05,47800.0,56.7138,56.7215,56.5378,56.6603,47800.0
2013-03-13 11:40:00,74.04,74.05,73.92,74.0,22200.0,56.6526,56.6603,56.5608,56.622,22200.0
2013-03-13 11:50:00,74.0,74.01,73.97,73.97,20300.0,56.622,56.6297,56.5991,56.5991,20300.0
2013-03-13 12:00:00,73.97,74.12,73.95,74.11,22100.0,56.5991,56.7138,56.5838,56.7062,22100.0
2013-03-13 12:10:00,74.12,74.31,74.12,74.31,18500.0,56.7138,56.8592,56.7138,56.8592,18500.0
2013-03-13 12:20:00,74.3,74.32,74.19,74.28,32000.0,56.8516,56.8669,56.7674,56.8363,32000.0
2013-03-13 12:30:00,74.24,74.29,74.2,74.21,23100.0,56.8057,56.8439,56.775,56.7827,23100.0
2013-03-13 12:40:00,74.22,74.23,74.13,74.15,17600.0,56.7904,56.798,56.7215,56.7368,17600.0
2013-03-13 12:50:00,74.15,74.2,74.11,74.17,21000.0,56.7368,56.775,56.7062,56.7521,21000.0
2013-03-13 13:00:00,74.18,74.21,74.16,74.19,14500.0,56.7597,56.7827,56.7444,56.7674,14500.0
2013-03-13 13:10:00,74.17,74.24,74.15,74.2,40100.0,56.7521,56.8057,56.7368,56.775,40100.0
2013-03-13 13:20:00,74.2,74.26,74.18,74.26,14700.0,56.775,56.821,56.7597,56.821,14700.0
2013-03-13 13:30:00,74.26,74.35,74.25,74.31,17700.0,56.821,56.8898,56.8133,56.8592,17700.0
2013-03-13 13:40:00,74.29,74.42,74.29,74.42,25800.0,56.8439,56.9434,56.8439,56.9434,25800.0
2013-03-13 13:50:00,74.43,74.45,74.3,74.34,18400.0,56.951,56.9663,56.8516,56.8822,18400.0
2013-03-13 14:00:00,74.35,74.36,74.3,74.33,26700.0,56.8898,56.8975,56.8516,56.8745,26700.0
2013-03-13 14:10:00,74.34,74.35,74.17,74.17,43800.0,56.8822,56.8898,56.7521,56.7521,43800.0
2013-03-13 14:20:00,74.17,74.24,74.13,74.2,35800.0,56.7521,56.8057,56.7215,56.775,35800.0
2013-03-13 14:30:00,74.2,74.23,74.14,74.2,30900.0,56.775,56.798,56.7291,56.775,30900.0
2013-03-13 14:40:00,74.21,74.33,74.21,74.32,19600.0,56.7827,56.8745,56.7827,56.8669,19600.0
2013-03-13 14:50:00,74.31,74.37,74.28,74.35,30600.0,56.8592,56.9051,56.8363,56.8898,30600.0
2013-03-13 15:00:00,74.34,74.35,74.17,74.19,35200.0,56.8822,56.8898,56.7521,56.7674,35200.0
2013-03-13 15:10:00,74.19,74.28,74.15,74.19,68000.0,56.7674,56.8363,56.7368,56.7674,68000.0
2013-03-13 15:20:00,74.19,74.3,74.19,74.28,47300.0,56.7674,56.8516,56.7674,56.8363,47300.0
2013-03-13 15:30:00,74.29,74.42,74.28,74.32,55600.0,56.8439,56.9434,56.8363,56.8669,55600.0
2013-03-13 15:40:00,74.32,74.36,74.26,74.32,88400.0,56.8669,56.8975,56.821,56.8669,88400.0
2013-03-13 15:50:00,74.33,74.41,74.26,74.3,160600.0,56.8745,56.9357,56.821,56.8516,160600.0
2013-03-14 09:30:00,74.55,74.57,74.13,74.32,37400.0,57.0429,57.0582,56.7215,56.8669,37400.0
2013-03-14 09:40:00,74.33,74.42,74.06,74.14,51800.0,56.8745,56.9434,56.6679,56.7291,51800.0
2013-03-14 09:50:00,74.17,74.38,74.17,74.36,19900.0,56.7521,56.9128,56.7521,56.8975,19900.0
2013-03-14 10:00:00,74.36,74.37,74.19,74.29,35900.0,56.8975,56.9051,56.7674,56.8439,35900.0
2013-03-14 10:10:00,74.3,74.31,74.19,74.21,35500.0,56.8516,56.8592,56.7674,56.7827,35500.0
2013-03-14 10:20:00,74.22,74.26,74.08,74.26,36800.0,56.7904,56.821,56.6832,56.821,36800.0
2013-03-14 10:30:00,74.26,74.38,74.22,74.31,40200.0,56.821,56.9128,56.7904,56.8592,40200.0
2013-03-14 10:40:00,74.32,74.39,74.3,74.32,39300.0,56.8669,56.9204,56.8516,56.8669,39300.0
2013-03-14 10:50:00,74.35,74.37,74.3,74.32,27800.0,56.8898,56.9051,56.8516,56.8669,27800.0
2013-03-14 11:00:00,74.31,74.36,74.28,74.31,21000.0,56.8592,56.8975,56.8363,56.8592,21000.0
2013-03-14 11:10:00,74.31,74.34,74.28,74.31,15800.0,56.8592,56.8822,56.8363,56.8592,15800.0
2013-03-14 11:20:00,74.32,74.37,74.25,74.28,21200.0,56.8669,56.9051,56.8133,56.8363,21200.0
2013-03-14 11:30:00,74.3,74.42,74.3,74.42,16600.0,56.8516,56.9434,56.8516,56.9434,16600.0
2013-03-14 11:40:00,74.42,74.6,74.41,74.6,18100.0,56.9434,57.0811,56.9357,57.0811,18100.0
2013-03-14 11:50:00,74.59,74.6,74.56,74.59,9500.0,57.0735,57.0811,57.0505,57.0735,9500.0
2013-03-14 12:00:00,74.59,74.61,74.53,74.58,12000.0,57.0735,57.0888,57.0276,57.0658,12000.0
2013-03-14 12:10:00,74.57,74.68,74.52,74.68,18500.0,57.0582,57.1423,57.0199,57.1423,18500.0
2013-03-14 12:20:00,74.68,74.7,74.62,74.63,23700.0,57.1423,57.1576,57.0964,57.1041,23700.0
2013-03-14 12:30:00,74.63,74.77,74.62,74.75,19200.0,57.1041,57.2112,57.0964,57.1959,19200.0
2013-03-14 12:40:00,74.75,74.78,74.71,74.77,21700.0,57.1959,57.2188,57.1653,57.2112,21700.0
2013-03-14 12:50:00,74.76,74.89,74.76,74.88,11700.0,57.2035,57.303,57.2035,57.2954,11700.0
2013-03-14 13:00:00,74.88,74.88,74.81,74.82,23500.0,57.2954,57.2954,57.2418,57.2494,23500.0
2013-03-14 13:10:00,74.81,74.82,74.74,74.75,18600.0,57.2418,57.2494,57.1882,57.1959,18600.0
2013-03-14 13:20:00,74.75,74.76,74.68,74.7,9100.0,57.1959,57.2035,57.1423,57.1576,9100.0
2013-03-14 13:30:00,74.69,74.7,74.59,74.67,21300.0,57.15,57.1576,57.0735,57.1347,21300.0
2013-03-14 13:40:00,74.68,74.75,74.68,74.73,12500.0,57.1423,57.1959,57.1423,57.1806,12500.0
2013-03-14 13:50:00,74.72,74.74,74.66,74.69,11300.0,57.1729,57.1882,57.127,57.15,11300.0
2013-03-14 14:00:00,74.67,74.84,74.67,74.84,12500.0,57.1347,57.2648,57.1347,57.2648,12500.0
2013-03-14 14:10:00,74.83,74.85,74.77,74.85,16600.0,57.2571,57.2724,57.2112,57.2724,16600.0
2013-03-14 14:20:00,74.85,74.86,74.78,74.78,16700.0,57.2724,57.2801,57.2188,57.2188,16700.0
2013-03-14 14:30:00,74.78,74.81,74.7,74.7,29900.0,57.2188,57.2418,57.1576,57.1576,29900.0
2013-03-14 14:40:00,74.71,74.72,74.61,74.7,19000.0,57.1653,57.1729,57.0888,57.1576,19000.0
2013-03-14 14:50:00,74.72,74.83,74.72,74.79,20500.0,57.1729,57.2571,57.1729,57.2265,20500.0
2013-03-14 15:00:00,74.79,74.8,74.73,74.73,23900.0,57.2265,57.2341,57.1806,57.1806,23900.0
2013-03-14 15:10:00,74.74,74.81,74.74,74.79,21600.0,57.1882,57.2418,57.1882,57.2265,21600.0
2013-03-14 15:20:00,74.78,74.88,74.77,74.85,35700.0,57.2188,57.2954,57.2112,57.2724,35700.0
2013-03-14 15:30:00,74.85,74.92,74.83,74.92,55300.0,57.2724,57.326,57.2571,57.326,55300.0
2013-03-14 15:40:00,74.92,75.02,74.91,74.93,108100.0,57.326,57.4025,57.3183,57.3336,108100.0
2013-03-14 15:50:00,74.93,75.06,74.93,75.05,231600.0,57.3336,57.4331,57.3336,57.4254,231600.0
2013-03-15 09:30:00,74.68,74.97,74.54,74.84,428700.0,57.1423,57.3642,57.0352,57.2648,428700.0
2013-03-15 09:40:00,74.85,75.14,74.85,75.08,61500.0,57.2724,57.4943,57.2724,57.4484,61500.0
2013-03-15 09:50:00,75.09,75.33,75.01,75.08,60500.0,57.456,57.6397,57.3948,57.4484,60500.0
2013-03-15 10:00:00,75.07,75.16,74.99,75.06,25000.0,57.4407,57.5096,57.3795,57.4331,25000.0
2013-03-15 10:10:00,75.09,75.17,74.99,75.13,36300.0,57.456,57.5173,57.3795,57.4866,36300.0
2013-03-15 10:20:00,75.15,75.21,75.09,75.1,38000.0,57.502,57.5479,57.456,57.4637,38000.0
2013-03-15 10:30:00,75.1,75.16,75.08,75.11,37300.0,57.4637,57.5096,57.4484,57.4713,37300.0
2013-03-15 10:40:00,75.12,75.15,75.0,75.07,47500.0,57.479,57.502,57.3872,57.4407,47500.0
2013-03-15 10:50:00,75.08,75.08,75.03,75.05,50800.0,57.4484,57.4484,57.4101,57.4254,50800.0
2013-03-15 11:00:00,75.05,75.21,75.01,75.2,102000.0,57.4254,57.5479,57.3948,57.5402,102000.0
2013-03-15 11:10:00,75.19,75.39,75.19,75.38,38700.0,57.5326,57.6856,57.5326,57.6779,38700.0
2013-03-15 11:20:00,75.38,75.53,75.38,75.53,50900.0,57.6779,57.7927,57.6779,57.7927,50900.0
2013-03-15 11:30:00,75.54,75.54,75.44,75.44,25500.0,57.8004,57.8004,57.7238,57.7238,25500.0
2013-03-15 11:40:00,75.45,75.55,75.44,75.53,32900.0,57.7315,57.808,57.7238,57.7927,32900.0
2013-03-15 11:50:00,75.54,75.55,75.47,75.54,27900.0,57.8004,57.808,57.7468,57.8004,27900.0
2013-03-15 12:00:00,75.53,75.54,75.49,75.51,54600.0,57.7927,57.8004,57.7621,57.7774,54600.0
2013-03-15 12:10:00,75.51,75.52,75.45,75.52,49400.0,57.7774,57.7851,57.7315,57.7851,49400.0
2013-03-15 12:20:00,75.5,75.5,75.44,75.45,11000.0,57.7698,57.7698,57.7238,57.7315,11000.0
2013-03-15 12:30:00,75.45,75.45,75.39,75.41,19800.0,57.7315,57.7315,57.6856,57.7009,19800.0
2013-03-15 12:40:00,75.41,75.51,75.41,75.51,18100.0,57.7009,57.7774,57.7009,57.7774,18100.0
2013-03-15 12:50:00,75.5,75.6,75.5,75.58,26500.0,57.7698,57.8463,57.7698,57.831,26500.0
2013-03-15 13:00:00,75.58,75.58,75.49,75.53,14500.0,57.831,57.831,57.7621,57.7927,14500.0
2013-03-15 13:10:00,75.53,75.57,75.5,75.51,17700.0,57.7927,57.8233,57.7698,57.7774,17700.0
2013-03-15 13:20:00,75.52,75.6,75.5,75.57,29700.0,57.7851,57.8463,57.7698,57.8233,29700.0
2013-03-15 13:30:00,75.55,75.61,75.53,75.61,13700.0,57.808,57.8539,57.7927,57.8539,13700.0
2013-03-15 13:40:00,75.61,75.62,75.56,75.58,14400.0,57.8539,57.8616,57.8157,57.831,14400.0
2013-03-15 13:50:00,75.58,75.58,75.44,75.44,19000.0,57.831,57.831,57.7238,57.7238,19000.0
2013-03-15 14:00:00,75.45,75.5,75.4,75.42,13400.0,57.7315,57.7698,57.6932,57.7085,13400.0
2013-03-15 14:10:00,75.42,75.53,75.42,75.47,25000.0,57.7085,57.7927,57.7085,57.7468,25000.0
2013-03-15 14:20:00,75.48,75.51,75.43,75.45,47700.0,57.7545,57.7774,57.7162,57.7315,47700.0
2013-03-15 14:30:00,75.45,75.51,75.41,75.48,20400.0,57.7315,57.7774,57.7009,57.7545,20400.0
2013-03-15 14:40:00,75.47,75.52,75.47,75.49,14100.0,57.7468,57.7851,57.7468,57.7621,14100.0
2013-03-15 14:50:00,75.48,75.54,75.46,75.54,40300.0,57.7545,57.8004,57.7392,57.8004,40300.0
2013-03-15 15:00:00,75.53,75.57,75.48,75.51,39800.0,57.7927,57.8233,57.7545,57.7774,39800.0
2013-03-15 15:10:00,75.51,75.56,75.46,75.5,42600.0,57.7774,57.8157,57.7392,57.7698,42600.0
2013-03-15 15:20:00,75.5,75.55,75.42,75.51,43000.0,57.7698,57.808,57.7085,57.7774,43000.0
2013-03-15 15:30:00,75.5,75.57,75.44,75.47,79800.0,57.7698,57.8233,57.7238,57.7468,79800.0
2013-03-15 15:40:00,75.46,75.61,75.45,75.58,81000.0,57.7392,57.8539,57.7315,57.831,81000.0
2013-03-15 15:50:00,75.57,75.59,75.48,75.57,214400.0,57.8233,57.8386,57.7545,57.8233,214400.0
2013-03-18 09:30:00,74.84,75.13,74.73,75.07,83700.0,57.2648,57.4866,57.1806,57.4407,83700.0
2013-03-18 09:40:00,75.09,75.21,75.02,75.18,34900.0,57.456,57.5479,57.4025,57.5249,34900.0
2013-03-18 09:50:00,75.15,75.35,75.09,75.2,29400.0,57.502,57.655,57.456,57.5402,29400.0
2013-03-18 10:00:00,75.2,75.34,75.06,75.12,57400.0,57.5402,57.6473,57.4331,57.479,57400.0
2013-03-18 10:10:00,75.14,75.18,75.05,75.06,65000.0,57.4943,57.5249,57.4254,57.4331,65000.0
2013-03-18 10:20:00,75.07,75.13,75.02,75.1,26900.0,57.4407,57.4866,57.4025,57.4637,26900.0
2013-03-18 10:30:00,75.12,75.13,75.06,75.12,32800.0,57.479,57.4866,57.4331,57.479,32800.0
2013-03-18 10:40:00,75.12,75.23,75.1,75.23,14900.0,57.479,57.5632,57.4637,57.5632,14900.0
2013-03-18 10:50:00,75.23,75.24,75.16,75.18,17600.0,57.5632,57.5708,57.5096,57.5249,17600.0
2013-03-18 11:00:00,75.17,75.41,75.15,75.41,27000.0,57.5173,57.7009,57.502,57.7009,27000.0
2013-03-18 11:10:00,75.41,75.48,75.4,75.47,14400.0,57.7009,57.7545,57.6932,57.7468,14400.0
2013-03-18 11:20:00,75.46,75.67,75.44,75.63,38000.0,57.7392,57.8998,57.7238,57.8692,38000.0
2013-03-18 11:30:00,75.63,75.68,75.54,75.63,26100.0,57.8692,57.9075,57.8004,57.8692,26100.0
2013-03-18 11:40:00,75.63,75.69,75.53,75.69,19100.0,57.8692,57.9151,57.7927,57.9151,19100.0
2013-03-18 11:50:00,75.69,75.72,75.66,75.72,17400.0,57.9151,57.9381,57.8922,57.9381,17400.0
2013-03-18 12:00:00,75.72,75.81,75.71,75.71,44700.0,57.9381,58.007,57.9304,57.9304,44700.0
2013-03-18 12:10:00,75.71,75.74,75.6,75.6,41200.0,57.9304,57.9534,57.8463,57.8463,41200.0
2013-03-18 12:20:00,75.62,75.68,75.59,75.64,28100.0,57.8616,57.9075,57.8386,57.8769,28100.0
2013-03-18 12:30:00,75.63,75.67,75.6,75.64,22100.0,57.8692,57.8998,57.8463,57.8769,22100.0
2013-03-18 12:40:00,75.63,75.68,75.55,75.56,28100.0,57.8692,57.9075,57.808,57.8157,28100.0
2013-03-18 12:50:00,75.56,75.65,75.51,75.63,27600.0,57.8157,57.8845,57.7774,57.8692,27600.0
2013-03-18 13:00:00,75.62,75.63,75.52,75.58,23800.0,57.8616,57.8692,57.7851,57.831,23800.0
2013-03-18 13:10:00,75.58,75.58,75.53,75.57,21300.0,57.831,57.831,57.7927,57.8233,21300.0
2013-03-18 13:20:00,75.56,75.58,75.46,75.46,32100.0,57.8157,57.831,57.7392,57.7392,32100.0
2013-03-18 13:30:00,75.46,75.47,75.36,75.38,55000.0,57.7392,57.7468,57.6626,57.6779,55000.0
2013-03-18 13:40:00,75.39,75.46,75.37,75.4,77900.0,57.6856,57.7392,57.6703,57.6932,77900.0
2013-03-18 13:50:00,75.4,75.42,75.33,75.35,15400.0,57.6932,57.7085,57.6397,57.655,15400.0
2013-03-18 14:00:00,75.34,75.43,75.33,75.43,23700.0,57.6473,57.7162,57.6397,57.7162,23700.0
2013-03-18 14:10:00,75.43,75.5,75.41,75.44,30100.0,57.7162,57.7698,57.7009,57.7238,30100.0
2013-03-18 14:20:00,75.45,75.59,75.44,75.57,56100.0,57.7315,57.8386,57.7238,57.8233,56100.0
2013-03-18 14:30:00,75.55,75.58,75.38,75.39,29200.0,57.808,57.831,57.6779,57.6856,29200.0
2013-03-18 14:40:00,75.38,75.54,75.35,75.53,107600.0,57.6779,57.8004,57.655,57.7927,107600.0
2013-03-18 14:50:00,75.53,75.53,75.36,75.38,37500.0,57.7927,57.7927,57.6626,57.6779,37500.0
2013-03-18 15:00:00,75.38,75.47,75.37,75.39,38900.0,57.6779,57.7468,57.6703,57.6856,38900.0
2013-03-18 15:10:00,75.38,75.51,75.29,75.34,62500.0,57.6779,57.7774,57.6091,57.6473,62500.0
2013-03-18 15:20:00,75.33,75.39,75.17,75.21,75100.0,57.6397,57.6856,57.5173,57.5479,75100.0
2013-03-18 15:30:00,75.21,75.23,75.06,75.06,54800.0,57.5479,57.5632,57.4331,57.4331,54800.0
2013-03-18 15:40:00,75.06,75.14,74.98,75.07,64700.0,57.4331,57.4943,57.3719,57.4407,64700.0
2013-03-18 15:50:00,75.07,75.14,74.99,75.12,167800.0,57.4407,57.4943,57.3795,57.479,167800.0
2013-03-19 09:30:00,75.9,75.99,75.7,75.83,92100.0,58.0758,58.1447,57.9228,58.0223,92100.0
2013-03-19 09:40:00,75.8,75.84,75.71,75.8,35700.0,57.9993,58.0299,57.9304,57.9993,35700.0
2013-03-19 09:50:00,75.77,75.95,75.77,75.93,34500.0,57.9764,58.1141,57.9764,58.0988,34500.0
2013-03-19 10:00:00,75.94,76.05,75.87,75.94,63200.0,58.1064,58.1906,58.0529,58.1064,63200.0
2013-03-19 10:10:00,75.92,75.96,75.85,75.92,19000.0,58.0911,58.1217,58.0376,58.0911,19000.0
2013-03-19 10:20:00,75.91,75.95,75.59,75.63,51600.0,58.0835,58.1141,57.8386,57.8692,51600.0
2013-03-19 10:30:00,75.63,75.77,75.55,75.76,35800.0,57.8692,57.9764,57.808,57.9687,35800.0
2013-03-19 10:40:00,75.75,75.95,75.74,75.8,46600.0,57.9611,58.1141,57.9534,57.9993,46600.0
2013-03-19 10:50:00,75.81,75.88,75.77,75.84,14800.0,58.007,58.0605,57.9764,58.0299,14800.0
2013-03-19 11:00:00,75.85,75.88,75.74,75.76,24900.0,58.0376,58.0605,57.9534,57.9687,24900.0
2013-03-19 11:10:00,75.77,75.82,75.75,75.82,15900.0,57.9764,58.0146,57.9611,58.0146,15900.0
2013-03-19 11:20:00,75.83,75.89,75.83,75.86,15300.0,58.0223,58.0682,58.0223,58.0452,15300.0
2013-03-19 11:30:00,75.85,75.91,75.82,75.82,32800.0,58.0376,58.0835,58.0146,58.0146,32800.0
2013-03-19 11:40:00,75.83,75.9,75.65,75.66,45800.0,58.0223,58.0758,57.8845,57.8922,45800.0
2013-03-19 11:50:00,75.66,75.67,75.05,75.2,68400.0,57.8922,57.8998,57.4254,57.5402,68400.0
2013-03-19 12:00:00,75.21,75.34,75.2,75.23,21000.0,57.5479,57.6473,57.5402,57.5632,21000.0
2013-03-19 12:10:00,75.24,75.24,74.98,75.09,36200.0,57.5708,57.5708,57.3719,57.456,36200.0
2013-03-19 12:20:00,75.11,75.36,75.11,75.33,15000.0,57.4713,57.6626,57.4713,57.6397,15000.0
2013-03-19 12:30:00,75.34,75.34,75.17,75.2,10800.0,57.6473,57.6473,57.5173,57.5402,10800.0
2013-03-19 12:40:00,75.19,75.32,75.14,75.15,19000.0,57.5326,57.632,57.4943,57.502,19000.0
2013-03-19 12:50:00,75.16,75.16,74.94,74.95,24100.0,57.5096,57.5096,57.3413,57.3489,24100.0
2013-03-19 13:00:00,74.94,75.02,74.94,75.01,19800.0,57.3413,57.4025,57.3413,57.3948,19800.0
2013-03-19 13:10:00,75.01,75.06,74.73,74.73,31000.0,57.3948,57.4331,57.1806,57.1806,31000.0
2013-03-19 13:20:00,74.73,74.76,74.6,74.69,43000.0,57.1806,57.2035,57.0811,57.15,43000.0
2013-03-19 13:30:00,74.68,74.92,74.67,74.79,22100.0,57.1423,57.326,57.1347,57.2265,22100.0
2013-03-19 13:40:00,74.75,74.95,74.74,74.95,17500.0,57.1959,57.3489,57.1882,57.3489,17500.0
2013-03-19 13:50:00,74.96,75.06,74.94,75.03,14500.0,57.3566,57.4331,57.3413,57.4101,14500.0
2013-03-19 14:00:00,75.06,75.21,75.04,75.21,23100.0,57.4331,57.5479,57.4178,57.5479,23100.0
2013-03-19 14:10:00,75.23,75.25,75.01,75.09,29300.0,57.5632,57.5785,57.3948,57.456,29300.0
2013-03-19 14:20:00,75.09,75.34,75.04,75.2,40600.0,57.456,57.6473,57.4178,57.5402,40600.0
2013-03-19 14:30:00,75.21,75.4,75.21,75.29,44900.0,57.5479,57.6932,57.5479,57.6091,44900.0
2013-03-19 14:40:00,75.31,75.38,75.26,75.26,48600.0,57.6244,57.6779,57.5861,57.5861,48600.0
2013-03-19 14:50:00,75.25,75.26,75.11,75.13,16600.0,57.5785,57.5861,57.4713,57.4866,16600.0
2013-03-19 15:00:00,75.14,75.26,75.14,75.22,33800.0,57.4943,57.5861,57.4943,57.5555,33800.0
2013-03-19 15:10:00,75.19,75.6,75.18,75.37,45000.0,57.5326,57.8463,57.5249,57.6703,45000.0
2013-03-19 15:20:00,75.38,75.43,75.29,75.38,42200.0,57.6779,57.7162,57.6091,57.6779,42200.0
2013-03-19 15:30:00,75.37,75.38,75.23,75.29,28400.0,57.6703,57.6779,57.5632,57.6091,28400.0
2013-03-19 15:40:00,75.31,75.37,75.22,75.27,37100.0,57.6244,57.6703,57.5555,57.5938,37100.0
2013-03-19 15:50:00,75.27,75.52,75.27,75.45,70300.0,57.5938,57.7851,57.5938,57.7315,70300.0
2013-03-20 09:30:00,75.76,76.05,75.71,75.9,71500.0,57.9687,58.1906,57.9304,58.0758,71500.0
2013-03-20 09:40:00,76.0,76.11,75.89,76.07,46000.0,58.1523,58.2365,58.0682,58.2059,46000.0
2013-03-20 09:50:00,76.05,76.26,76.03,76.06,56100.0,58.1906,58.3513,58.1753,58.1983,56100.0
2013-03-20 10:00:00,76.05,76.08,75.83,75.83,109300.0,58.1906,58.2136,58.0223,58.0223,109300.0
2013-03-20 10:10:00,75.84,76.03,75.82,75.85,27400.0,58.0299,58.1753,58.0146,58.0376,27400.0
2013-03-20 10:20:00,75.82,75.9,75.72,75.82,71700.0,58.0146,58.0758,57.9381,58.0146,71700.0
2013-03-20 10:30:00,75.82,75.98,75.8,75.87,36700.0,58.0146,58.137,57.9993,58.0529,36700.0
2013-03-20 10:40:00,75.87,76.04,75.8,76.03,24800.0,58.0529,58.1829,57.9993,58.1753,24800.0
2013-03-20 10:50:00,76.0,76.05,75.96,76.04,31400.0,58.1523,58.1906,58.1217,58.1829,31400.0
2013-03-20 11:00:00,76.03,76.03,75.88,75.98,25000.0,58.1753,58.1753,58.0605,58.137,25000.0
2013-03-20 11:10:00,75.99,76.07,75.91,75.93,47900.0,58.1447,58.2059,58.0835,58.0988,47900.0
2013-03-20 11:20:00,75.94,76.15,75.94,76.12,22800.0,58.1064,58.2671,58.1064,58.2442,22800.0
2013-03-20 11:30:00,76.12,76.15,76.02,76.12,28400.0,58.2442,58.2671,58.1676,58.2442,28400.0
2013-03-20 11:40:00,76.12,76.12,75.87,75.88,22700.0,58.2442,58.2442,58.0529,58.0605,22700.0
2013-03-20 11:50:00,75.87,75.95,75.86,75.88,16300.0,58.0529,58.1141,58.0452,58.0605,16300.0
2013-03-20 12:00:00,75.9,75.94,75.83,75.91,20300.0,58.0758,58.1064,58.0223,58.0835,20300.0
2013-03-20 12:10:00,75.92,75.94,75.69,75.7,14200.0,58.0911,58.1064,57.9151,57.9228,14200.0
2013-03-20 12:20:00,75.69,75.8,75.66,75.79,24600.0,57.9151,57.9993,57.8922,57.9917,24600.0
2013-03-20 12:30:00,75.79,75.81,75.7,75.75,22000.0,57.9917,58.007,57.9228,57.9611,22000.0
2013-03-20 12:40:00,75.75,75.86,75.73,75.82,46600.0,57.9611,58.0452,57.9457,58.0146,46600.0
2013-03-20 12:50:00,75.82,75.82,75.66,75.66,38800.0,58.0146,58.0146,57.8922,57.8922,38800.0
2013-03-20 13:00:00,75.66,75.75,75.61,75.75,36900.0,57.8922,57.9611,57.8539,57.9611,36900.0
2013-03-20 13:10:00,75.75,75.83,75.68,75.79,59400.0,57.9611,58.0223,57.9075,57.9917,59400.0
2013-03-20 13:20:00,75.78,75.87,75.71,75.73,16700.0,57.984,58.0529,57.9304,57.9457,16700.0
2013-03-20 13:30:00,75.73,75.77,75.65,75.68,27700.0,57.9457,57.9764,57.8845,57.9075,27700.0
2013-03-20 13:40:00,75.69,75.75,75.68,75.75,23600.0,57.9151,57.9611,57.9075,57.9611,23600.0
2013-03-20 13:50:00,75.75,75.75,75.66,75.73,24000.0,57.9611,57.9611,57.8922,57.9457,24000.0
2013-03-20 14:00:00,75.7,75.83,75.62,75.72,24300.0,57.9228,58.0223,57.8616,57.9381,24300.0
2013-03-20 14:10:00,75.72,75.94,75.72,75.84,43000.0,57.9381,58.1064,57.9381,58.0299,43000.0
2013-03-20 14:20:00,75.84,76.1,75.79,76.01,35400.0,58.0299,58.2289,57.9917,58.16,35400.0
2013-03-20 14:30:00,76.0,76.01,75.89,75.94,26100.0,58.1523,58.16,58.0682,58.1064,26100.0
2013-03-20 14:40:00,75.94,76.02,75.9,75.9,29300.0,58.1064,58.1676,58.0758,58.0758,29300.0
2013-03-20 14:50:00,75.9,75.95,75.8,75.87,41200.0,58.0758,58.1141,57.9993,58.0529,41200.0
2013-03-20 15:00:00,75.87,75.92,75.72,75.91,42800.0,58.0529,58.0911,57.9381,58.0835,42800.0
2013-03-20 15:10:00,75.9,76.0,75.89,75.96,51600.0,58.0758,58.1523,58.0682,58.1217,51600.0
2013-03-20 15:20:00,75.95,75.95,75.85,75.9,20700.0,58.1141,58.1141,58.0376,58.0758,20700.0
2013-03-20 15:30:00,75.89,75.89,75.78,75.88,67100.0,58.0682,58.0682,57.984,58.0605,67100.0
2013-03-20 15:40:00,75.88,76.1,75.87,76.1,63900.0,58.0605,58.2289,58.0529,58.2289,63900.0
2013-03-20 15:50:00,76.11,76.11,75.86,76.05,132200.0,58.2365,58.2365,58.0452,58.1906,132200.0
2013-03-21 09:30:00,75.64,75.78,75.44,75.78,51900.0,57.8769,57.984,57.7238,57.984,51900.0
2013-03-21 09:40:00,75.75,75.92,75.71,75.86,40800.0,57.9611,58.0911,57.9304,58.0452,40800.0
2013-03-21 09:50:00,75.87,75.88,75.65,75.65,29800.0,58.0529,58.0605,57.8845,57.8845,29800.0
2013-03-21 10:00:00,75.62,75.8,75.35,75.52,25800.0,57.8616,57.9993,57.655,57.7851,25800.0
2013-03-21 10:10:00,75.48,75.66,75.48,75.6,33400.0,57.7545,57.8922,57.7545,57.8463,33400.0
2013-03-21 10:20:00,75.6,75.73,75.59,75.66,20100.0,57.8463,57.9457,57.8386,57.8922,20100.0
2013-03-21 10:30:00,75.67,75.67,75.42,75.42,37700.0,57.8998,57.8998,57.7085,57.7085,37700.0
2013-03-21 10:40:00,75.43,75.98,75.42,75.97,81700.0,57.7162,58.137,57.7085,58.1294,81700.0
2013-03-21 10:50:00,75.96,76.03,75.9,75.95,42400.0,58.1217,58.1753,58.0758,58.1141,42400.0
2013-03-21 11:00:00,75.94,75.94,75.68,75.88,37900.0,58.1064,58.1064,57.9075,58.0605,37900.0
2013-03-21 11:10:00,75.89,75.93,75.71,75.75,60800.0,58.0682,58.0988,57.9304,57.9611,60800.0
2013-03-21 11:20:00,75.74,75.99,75.74,75.89,44000.0,57.9534,58.1447,57.9534,58.0682,44000.0
2013-03-21 11:30:00,75.87,75.91,75.79,75.91,20000.0,58.0529,58.0835,57.9917,58.0835,20000.0
2013-03-21 11:40:00,75.91,76.06,75.91,75.98,31000.0,58.0835,58.1983,58.0835,58.137,31000.0
2013-03-21 11:50:00,75.99,76.01,75.86,75.9,36900.0,58.1447,58.16,58.0452,58.0758,36900.0
2013-03-21 12:00:00,75.9,75.91,75.82,75.82,22100.0,58.0758,58.0835,58.0146,58.0146,22100.0
2013-03-21 12:10:00,75.81,75.84,75.78,75.8,32700.0,58.007,58.0299,57.984,57.9993,32700.0
2013-03-21 12:20:00,75.81,75.81,75.69,75.71,41900.0,58.007,58.007,57.9151,57.9304,41900.0
2013-03-21 12:30:00,75.72,75.84,75.7,75.78,55700.0,57.9381,58.0299,57.9228,57.984,55700.0
2013-03-21 12:40:00,75.77,75.84,75.67,75.67,24100.0,57.9764,58.0299,57.8998,57.8998,24100.0
2013-03-21 12:50:00,75.67,75.7,75.57,75.57,22400.0,57.8998,57.9228,57.8233,57.8233,22400.0
2013-03-21 13:00:00,75.56,75.58,75.46,75.46,36500.0,57.8157,57.831,57.7392,57.7392,36500.0
2013-03-21 13:10:00,75.46,75.52,75.21,75.22,29600.0,57.7392,57.7851,57.5479,57.5555,29600.0
2013-03-21 13:20:00,75.22,75.27,75.12,75.13,60000.0,57.5555,57.5938,57.479,57.4866,60000.0
2013-03-21 13:30:00,75.13,75.13,74.96,75.1,34300.0,57.4866,57.4866,57.3566,57.4637,34300.0
2013-03-21 13:40:00,75.1,75.11,74.91,75.02,45500.0,57.4637,57.4713,57.3183,57.4025,45500.0
2013-03-21 13:50:00,75.0,75.05,74.91,75.0,48800.0,57.3872,57.4254,57.3183,57.3872,48800.0
2013-03-21 14:00:00,74.99,75.0,74.75,74.86,69600.0,57.3795,57.3872,57.1959,57.2801,69600.0
2013-03-21 14:10:00,74.86,75.08,74.78,74.96,88400.0,57.2801,57.4484,57.2188,57.3566,88400.0
2013-03-21 14:20:00,74.95,75.05,74.87,74.93,38400.0,57.3489,57.4254,57.2877,57.3336,38400.0
2013-03-21 14:30:00,74.92,75.15,74.89,75.09,83700.0,57.326,57.502,57.303,57.456,83700.0
2013-03-21 14:40:00,75.08,75.15,75.0,75.06,27000.0,57.4484,57.502,57.3872,57.4331,27000.0
2013-03-21 14:50:00,75.05,75.14,75.01,75.11,33700.0,57.4254,57.4943,57.3948,57.4713,33700.0
2013-03-21 15:00:00,75.12,75.19,75.01,75.08,45700.0,57.479,57.5326,57.3948,57.4484,45700.0
2013-03-21 15:10:00,75.09,75.22,74.95,74.98,43700.0,57.456,57.5555,57.3489,57.3719,43700.0
2013-03-21 15:20:00,74.98,75.23,74.98,75.23,48200.0,57.3719,57.5632,57.3719,57.5632,48200.0
2013-03-21 15:30:00,75.23,75.23,75.09,75.09,62400.0,57.5632,57.5632,57.456,57.456,62400.0
2013-03-21 15:40:00,75.08,75.11,74.92,75.01,115000.0,57.4484,57.4713,57.326,57.3948,115000.0
2013-03-21 15:50:00,75.01,75.03,74.84,74.85,169900.0,57.3948,57.4101,57.2648,57.2724,169900.0
2013-03-22 09:30:00,75.0,75.48,75.0,75.43,83200.0,57.3872,57.7545,57.3872,57.7162,83200.0
2013-03-22 09:40:00,75.43,75.44,75.0,75.01,73200.0,57.7162,57.7238,57.3872,57.3948,73200.0
2013-03-22 09:50:00,75.01,75.11,74.97,75.0,48700.0,57.3948,57.4713,57.3642,57.3872,48700.0
2013-03-22 10:00:00,75.01,75.09,74.92,75.0,68100.0,57.3948,57.456,57.326,57.3872,68100.0
2013-03-22 10:10:00,75.0,75.14,75.0,75.13,202800.0,57.3872,57.4943,57.3872,57.4866,202800.0
2013-03-22 10:20:00,75.13,75.18,75.06,75.12,49900.0,57.4866,57.5249,57.4331,57.479,49900.0
2013-03-22 10:30:00,75.11,75.13,75.04,75.04,27400.0,57.4713,57.4866,57.4178,57.4178,27400.0
2013-03-22 10:40:00,75.04,75.06,74.81,74.84,47400.0,57.4178,57.4331,57.2418,57.2648,47400.0
2013-03-22 10:50:00,74.86,74.91,74.81,74.83,44600.0,57.2801,57.3183,57.2418,57.2571,44600.0
2013-03-22 11:00:00,74.82,75.18,74.82,75.07,43800.0,57.2494,57.5249,57.2494,57.4407,43800.0
2013-03-22 11:10:00,75.07,75.17,75.03,75.12,26000.0,57.4407,57.5173,57.4101,57.479,26000.0
2013-03-22 11:20:00,75.11,75.17,75.03,75.15,29000.0,57.4713,57.5173,57.4101,57.502,29000.0
2013-03-22 11:30:00,75.13,75.2,75.05,75.11,35200.0,57.4866,57.5402,57.4254,57.4713,35200.0
2013-03-22 11:40:00,75.11,75.12,74.81,74.82,35600.0,57.4713,57.479,57.2418,57.2494,35600.0
2013-03-22 11:50:00,74.81,74.83,74.7,74.77,40200.0,57.2418,57.2571,57.1576,57.2112,40200.0
2013-03-22 12:00:00,74.77,74.84,74.71,74.77,33100.0,57.2112,57.2648,57.1653,57.2112,33100.0
2013-03-22 12:10:00,74.78,74.78,74.62,74.68,52400.0,57.2188,57.2188,57.0964,57.1423,52400.0
2013-03-22 12:20:00,74.69,74.78,74.65,74.78,39200.0,57.15,57.2188,57.1194,57.2188,39200.0
2013-03-22 12:30:00,74.79,74.81,74.7,74.73,42600.0,57.2265,57.2418,57.1576,57.1806,42600.0
2013-03-22 12:40:00,74.75,74.78,74.71,74.77,23700.0,57.1959,57.2188,57.1653,57.2112,23700.0
2013-03-22 12:50:00,74.76,74.81,74.75,74.78,15800.0,57.2035,57.2418,57.1959,57.2188,15800.0
2013-03-22 13:00:00,74.79,74.82,74.75,74.8,25800.0,57.2265,57.2494,57.1959,57.2341,25800.0
2013-03-22 13:10:00,74.81,74.84,74.76,74.77,22300.0,57.2418,57.2648,57.2035,57.2112,22300.0
2013-03-22 13:20:00,74.77,74.81,74.76,74.8,22300.0,57.2112,57.2418,57.2035,57.2341,22300.0
2013-03-22 13:30:00,74.8,74.81,74.7,74.75,23200.0,57.2341,57.2418,57.1576,57.1959,23200.0
2013-03-22 13:40:00,74.76,74.79,74.69,74.77,23300.0,57.2035,57.2265,57.15,57.2112,23300.0
2013-03-22 13:50:00,74.75,74.77,74.7,74.72,27600.0,57.1959,57.2112,57.1576,57.1729,27600.0
2013-03-22 14:00:00,74.72,74.8,74.72,74.73,23200.0,57.1729,57.2341,57.1729,57.1806,23200.0
2013-03-22 14:10:00,74.74,74.8,74.73,74.78,18000.0,57.1882,57.2341,57.1806,57.2188,18000.0
2013-03-22 14:20:00,74.79,74.8,74.73,74.73,22900.0,57.2265,57.2341,57.1806,57.1806,22900.0
2013-03-22 14:30:00,74.73,74.8,74.71,74.8,26900.0,57.1806,57.2341,57.1653,57.2341,26900.0
2013-03-22 14:40:00,74.8,74.8,74.71,74.71,31700.0,57.2341,57.2341,57.1653,57.1653,31700.0
2013-03-22 14:50:00,74.72,74.73,74.68,74.68,35200.0,57.1729,57.1806,57.1423,57.1423,35200.0
2013-03-22 15:00:00,74.68,74.71,74.62,74.7,49100.0,57.1423,57.1653,57.0964,57.1576,49100.0
2013-03-22 15:10:00,74.7,74.74,74.68,74.68,22900.0,57.1576,57.1882,57.1423,57.1423,22900.0
2013-03-22 15:20:00,74.69,74.69,74.52,74.55,57500.0,57.15,57.15,57.0199,57.0429,57500.0
2013-03-22 15:30:00,74.55,74.6,74.48,74.51,122200.0,57.0429,57.0811,56.9893,57.0122,122200.0
2013-03-22 15:40:00,74.51,74.63,74.48,74.5,142100.0,57.0122,57.1041,56.9893,57.0046,142100.0
2013-03-22 15:50:00,74.5,74.66,74.45,74.65,206300.0,57.0046,57.127,56.9663,57.1194,206300.0
2013-03-25 09:30:00,75.18,75.18,74.84,74.98,155100.0,57.5249,57.5249,57.2648,57.3719,155100.0
2013-03-25 09:40:00,75.0,75.34,74.96,75.31,102700.0,57.3872,57.6473,57.3566,57.6244,102700.0
2013-03-25 09:50:00,75.31,75.34,75.15,75.32,50800.0,57.6244,57.6473,57.502,57.632,50800.0
2013-03-25 10:00:00,75.34,75.36,75.13,75.14,60300.0,57.6473,57.6626,57.4866,57.4943,60300.0
2013-03-25 10:10:00,75.15,75.31,75.12,75.24,63700.0,57.502,57.6244,57.479,57.5708,63700.0
2013-03-25 10:20:00,75.25,75.25,74.99,75.06,50300.0,57.5785,57.5785,57.3795,57.4331,50300.0
2013-03-25 10:30:00,75.07,75.11,74.98,75.01,51100.0,57.4407,57.4713,57.3719,57.3948,51100.0
2013-03-25 10:40:00,75.02,75.04,74.85,74.95,48600.0,57.4025,57.4178,57.2724,57.3489,48600.0
2013-03-25 10:50:00,74.95,74.98,74.78,74.8,45200.0,57.3489,57.3719,57.2188,57.2341,45200.0
2013-03-25 11:00:00,74.81,74.81,74.61,74.8,44600.0,57.2418,57.2418,57.0888,57.2341,44600.0
2013-03-25 11:10:00,74.79,74.81,74.41,74.41,50900.0,57.2265,57.2418,56.9357,56.9357,50900.0
2013-03-25 11:20:00,74.4,74.61,74.39,74.48,44200.0,56.9281,57.0888,56.9204,56.9893,44200.0
2013-03-25 11:30:00,74.48,74.68,74.46,74.68,43800.0,56.9893,57.1423,56.974,57.1423,43800.0
2013-03-25 11:40:00,74.68,74.79,74.61,74.7,49500.0,57.1423,57.2265,57.0888,57.1576,49500.0
2013-03-25 11:50:00,74.69,74.72,74.61,74.68,38700.0,57.15,57.1729,57.0888,57.1423,38700.0
2013-03-25 12:00:00,74.67,74.75,74.64,74.65,30400.0,57.1347,57.1959,57.1117,57.1194,30400.0
2013-03-25 12:10:00,74.65,74.71,74.55,74.65,34400.0,57.1194,57.1653,57.0429,57.1194,34400.0
2013-03-25 12:20:00,74.63,74.63,74.46,74.48,34700.0,57.1041,57.1041,56.974,56.9893,34700.0
2013-03-25 12:30:00,74.48,74.54,74.43,74.44,62500.0,56.9893,57.0352,56.951,56.9587,62500.0
2013-03-25 12:40:00,74.45,74.45,74.33,74.36,61300.0,56.9663,56.9663,56.8745,56.8975,61300.0
2013-03-25 12:50:00,74.37,74.38,74.05,74.21,45100.0,56.9051,56.9128,56.6603,56.7827,45100.0
2013-03-25 13:00:00,74.19,74.29,74.07,74.11,71200.0,56.7674,56.8439,56.6756,56.7062,71200.0
2013-03-25 13:10:00,74.12,74.21,74.06,74.11,73600.0,56.7138,56.7827,56.6679,56.7062,73600.0
2013-03-25 13:20:00,74.12,74.34,74.12,74.3,65900.0,56.7138,56.8822,56.7138,56.8516,65900.0
2013-03-25 13:30:00,74.31,74.31,74.21,74.22,43700.0,56.8592,56.8592,56.7827,56.7904,43700.0
2013-03-25 13:40:00,74.21,74.38,74.15,74.35,50400.0,56.7827,56.9128,56.7368,56.8898,50400.0
2013-03-25 13:50:00,74.34,74.6,74.34,74.6,135100.0,56.8822,57.0811,56.8822,57.0811,135100.0
2013-03-25 14:00:00,74.6,74.63,74.46,74.48,45600.0,57.0811,57.1041,56.974,56.9893,45600.0
2013-03-25 14:10:00,74.48,74.54,74.35,74.46,34800.0,56.9893,57.0352,56.8898,56.974,34800.0
2013-03-25 14:20:00,74.46,74.56,74.32,74.32,34300.0,56.974,57.0505,56.8669,56.8669,34300.0
2013-03-25 14:30:00,74.32,74.32,74.25,74.31,40300.0,56.8669,56.8669,56.8133,56.8592,40300.0
2013-03-25 14:40:00,74.3,74.44,74.28,74.34,41300.0,56.8516,56.9587,56.8363,56.8822,41300.0
2013-03-25 14:50:00,74.36,74.42,74.34,74.4,30300.0,56.8975,56.9434,56.8822,56.9281,30300.0
2013-03-25 15:00:00,74.4,74.4,74.25,74.27,52600.0,56.9281,56.9281,56.8133,56.8286,52600.0
2013-03-25 15:10:00,74.27,74.4,74.2,74.2,39000.0,56.8286,56.9281,56.775,56.775,39000.0
2013-03-25 15:20:00,74.2,74.33,74.19,74.21,45900.0,56.775,56.8745,56.7674,56.7827,45900.0
2013-03-25 15:30:00,74.21,74.34,74.2,74.29,61900.0,56.7827,56.8822,56.775,56.8439,61900.0
2013-03-25 15:40:00,74.3,74.36,74.2,74.23,76900.0,56.8516,56.8975,56.775,56.798,76900.0
2013-03-25 15:50:00,74.23,74.5,74.23,74.39,220400.0,56.798,57.0046,56.798,56.9204,220400.0
2013-03-26 09:30:00,74.85,75.16,74.84,74.97,76900.0,57.2724,57.5096,57.2648,57.3642,76900.0
2013-03-26 09:40:00,75.0,75.2,74.99,75.03,50500.0,57.3872,57.5402,57.3795,57.4101,50500.0
2013-03-26 09:50:00,75.06,75.13,74.95,75.11,22700.0,57.4331,57.4866,57.3489,57.4713,22700.0
2013-03-26 10:00:00,75.08,75.09,74.78,75.03,31700.0,57.4484,57.456,57.2188,57.4101,31700.0
2013-03-26 10:10:00,75.04,75.12,74.77,74.77,24000.0,57.4178,57.479,57.2112,57.2112,24000.0
2013-03-26 10:20:00,74.77,74.82,74.73,74.8,23500.0,57.2112,57.2494,57.1806,57.2341,23500.0
2013-03-26 10:30:00,74.8,74.99,74.8,74.97,32200.0,57.2341,57.3795,57.2341,57.3642,32200.0
2013-03-26 10:40:00,74.93,75.09,74.9,75.0,103400.0,57.3336,57.456,57.3107,57.3872,103400.0
2013-03-26 10:50:00,74.99,75.02,74.89,74.93,62000.0,57.3795,57.4025,57.303,57.3336,62000.0
2013-03-26 11:00:00,74.94,74.98,74.89,74.9,14200.0,57.3413,57.3719,57.303,57.3107,14200.0
2013-03-26 11:10:00,74.91,74.95,74.83,74.88,10100.0,57.3183,57.3489,57.2571,57.2954,10100.0
2013-03-26 11:20:00,74.88,74.96,74.86,74.91,18300.0,57.2954,57.3566,57.2801,57.3183,18300.0
2013-03-26 11:30:00,74.9,75.0,74.86,74.96,14600.0,57.3107,57.3872,57.2801,57.3566,14600.0
2013-03-26 11:40:00,74.96,74.99,74.92,74.99,24500.0,57.3566,57.3795,57.326,57.3795,24500.0
2013-03-26 11:50:00,74.99,75.01,74.76,74.76,39900.0,57.3795,57.3948,57.2035,57.2035,39900.0
2013-03-26 12:00:00,74.75,75.0,74.74,74.98,27700.0,57.1959,57.3872,57.1882,57.3719,27700.0
2013-03-26 12:10:00,74.99,74.99,74.8,74.85,34400.0,57.3795,57.3795,57.2341,57.2724,34400.0
2013-03-26 12:20:00,74.85,74.86,74.69,74.74,14600.0,57.2724,57.2801,57.15,57.1882,14600.0
2013-03-26 12:30:00,74.78,74.88,74.77,74.81,14700.0,57.2188,57.2954,57.2112,57.2418,14700.0
2013-03-26 12:40:00,74.81,74.93,74.78,74.9,21000.0,57.2418,57.3336,57.2188,57.3107,21000.0
2013-03-26 12:50:00,74.9,74.92,74.84,74.89,9700.0,57.3107,57.326,57.2648,57.303,9700.0
2013-03-26 13:00:00,74.89,75.0,74.84,75.0,20700.0,57.303,57.3872,57.2648,57.3872,20700.0
2013-03-26 13:10:00,75.0,75.1,75.0,75.04,15200.0,57.3872,57.4637,57.3872,57.4178,15200.0
2013-03-26 13:20:00,75.07,75.16,75.05,75.12,13500.0,57.4407,57.5096,57.4254,57.479,13500.0
2013-03-26 13:30:00,75.11,75.19,75.07,75.19,10600.0,57.4713,57.5326,57.4407,57.5326,10600.0
2013-03-26 13:40:00,75.2,75.2,75.1,75.13,17500.0,57.5402,57.5402,57.4637,57.4866,17500.0
2013-03-26 13:50:00,75.13,75.21,75.13,75.18,17300.0,57.4866,57.5479,57.4866,57.5249,17300.0
2013-03-26 14:00:00,75.18,75.26,75.18,75.23,28400.0,57.5249,57.5861,57.5249,57.5632,28400.0
2013-03-26 14:10:00,75.23,75.32,75.22,75.32,30300.0,57.5632,57.632,57.5555,57.632,30300.0
2013-03-26 14:20:00,75.32,75.41,75.32,75.39,39400.0,57.632,57.7009,57.632,57.6856,39400.0
2013-03-26 14:30:00,75.39,75.4,75.23,75.26,34300.0,57.6856,57.6932,57.5632,57.5861,34300.0
2013-03-26 14:40:00,75.25,75.3,75.24,75.26,28100.0,57.5785,57.6167,57.5708,57.5861,28100.0
2013-03-26 14:50:00,75.25,75.48,75.23,75.48,31800.0,57.5785,57.7545,57.5632,57.7545,31800.0
2013-03-26 15:00:00,75.47,75.73,75.46,75.7,102100.0,57.7468,57.9457,57.7392,57.9228,102100.0
2013-03-26 15:10:00,75.7,75.7,75.51,75.52,33200.0,57.9228,57.9228,57.7774,57.7851,33200.0
2013-03-26 15:20:00,75.53,75.6,75.52,75.57,41300.0,57.7927,57.8463,57.7851,57.8233,41300.0
2013-03-26 15:30:00,75.56,75.75,75.56,75.72,74800.0,57.8157,57.9611,57.8157,57.9381,74800.0
2013-03-26 15:40:00,75.71,75.73,75.66,75.66,47000.0,57.9304,57.9457,57.8922,57.8922,47000.0
2013-03-26 15:50:00,75.66,75.75,75.55,75.75,110100.0,57.8922,57.9611,57.808,57.9611,110100.0
2013-03-27 09:30:00,75.18,75.34,74.92,75.31,95200.0,57.5249,57.6473,57.326,57.6244,95200.0
2013-03-27 09:40:00,75.32,75.35,75.05,75.06,89400.0,57.632,57.655,57.4254,57.4331,89400.0
2013-03-27 09:50:00,75.06,75.17,74.82,75.12,59300.0,57.4331,57.5173,57.2494,57.479,59300.0
2013-03-27 10:00:00,75.14,75.31,75.05,75.26,48600.0,57.4943,57.6244,57.4254,57.5861,48600.0
2013-03-27 10:10:00,75.27,75.27,75.13,75.16,27900.0,57.5938,57.5938,57.4866,57.5096,27900.0
2013-03-27 10:20:00,75.14,75.29,75.14,75.28,22300.0,57.4943,57.6091,57.4943,57.6014,22300.0
2013-03-27 10:30:00,75.28,75.52,75.28,75.52,29500.0,57.6014,57.7851,57.6014,57.7851,29500.0
2013-03-27 10:40:00,75.52,75.77,75.51,75.69,73000.0,57.7851,57.9764,57.7774,57.9151,73000.0
2013-03-27 10:50:00,75.68,75.68,75.57,75.58,15100.0,57.9075,57.9075,57.8233,57.831,15100.0
2013-03-27 11:00:00,75.61,75.62,75.51,75.52,13900.0,57.8539,57.8616,57.7774,57.7851,13900.0
2013-03-27 11:10:00,75.52,75.65,75.51,75.57,18500.0,57.7851,57.8845,57.7774,57.8233,18500.0
2013-03-27 11:20:00,75.55,75.56,75.49,75.53,16300.0,57.808,57.8157,57.7621,57.7927,16300.0
2013-03-27 11:30:00,75.53,75.62,75.49,75.62,23200.0,57.7927,57.8616,57.7621,57.8616,23200.0
2013-03-27 11:40:00,75.63,75.7,75.59,75.68,16800.0,57.8692,57.9228,57.8386,57.9075,16800.0
2013-03-27 11:50:00,75.68,75.75,75.64,75.72,20800.0,57.9075,57.9611,57.8769,57.9381,20800.0
2013-03-27 12:00:00,75.74,75.81,75.72,75.81,38700.0,57.9534,58.007,57.9381,58.007,38700.0
2013-03-27 12:10:00,75.81,75.96,75.79,75.96,41200.0,58.007,58.1217,57.9917,58.1217,41200.0
2013-03-27 12:20:00,75.97,76.09,75.94,76.03,59700.0,58.1294,58.2212,58.1064,58.1753,59700.0
2013-03-27 12:30:00,76.03,76.03,75.92,75.99,32700.0,58.1753,58.1753,58.0911,58.1447,32700.0
2013-03-27 12:40:00,75.98,76.04,75.93,76.0,27700.0,58.137,58.1829,58.0988,58.1523,27700.0
2013-03-27 12:50:00,76.01,76.23,76.01,76.23,29800.0,58.16,58.3283,58.16,58.3283,29800.0
2013-03-27 13:00:00,76.22,76.23,76.13,76.15,35500.0,58.3207,58.3283,58.2518,58.2671,35500.0
2013-03-27 13:10:00,76.15,76.24,76.13,76.16,46100.0,58.2671,58.336,58.2518,58.2748,46100.0
2013-03-27 13:20:00,76.16,76.23,76.13,76.23,28000.0,58.2748,58.3283,58.2518,58.3283,28000.0
2013-03-27 13:30:00,76.23,76.32,76.22,76.29,36000.0,58.3283,58.3972,58.3207,58.3742,36000.0
2013-03-27 13:40:00,76.3,76.35,76.24,76.34,32700.0,58.3819,58.4201,58.336,58.4125,32700.0
2013-03-27 13:50:00,76.33,76.35,76.23,76.24,20300.0,58.4048,58.4201,58.3283,58.336,20300.0
2013-03-27 14:00:00,76.25,76.32,76.19,76.27,26700.0,58.3436,58.3972,58.2977,58.3589,26700.0
2013-03-27 14:10:00,76.27,76.29,76.19,76.19,17500.0,58.3589,58.3742,58.2977,58.2977,17500.0
2013-03-27 14:20:00,76.19,76.31,76.19,76.29,16600.0,58.2977,58.3895,58.2977,58.3742,16600.0
2013-03-27 14:30:00,76.29,76.37,76.16,76.35,26500.0,58.3742,58.4355,58.2748,58.4201,26500.0
2013-03-27 14:40:00,76.31,76.36,76.21,76.21,18500.0,58.3895,58.4278,58.313,58.313,18500.0
2013-03-27 14:50:00,76.2,76.26,76.16,76.23,18600.0,58.3054,58.3513,58.2748,58.3283,18600.0
2013-03-27 15:00:00,76.23,76.33,76.17,76.29,44000.0,58.3283,58.4048,58.2824,58.3742,44000.0
2013-03-27 15:10:00,76.27,76.32,76.22,76.26,39600.0,58.3589,58.3972,58.3207,58.3513,39600.0
2013-03-27 15:20:00,76.25,76.38,76.24,76.28,36700.0,58.3436,58.4431,58.336,58.3666,36700.0
2013-03-27 15:30:00,76.3,76.43,76.3,76.36,74000.0,58.3819,58.4814,58.3819,58.4278,74000.0
2013-03-27 15:40:00,76.35,76.36,76.22,76.25,66900.0,58.4201,58.4278,58.3207,58.3436,66900.0
2013-03-27 15:50:00,76.24,76.31,76.23,76.29,95600.0,58.336,58.3895,58.3283,58.3742,95600.0
2013-03-28 09:30:00,76.5,76.72,76.35,76.66,53700.0,58.5349,58.7033,58.4201,58.6573,53700.0
2013-03-28 09:40:00,76.57,76.57,76.13,76.36,41500.0,58.5885,58.5885,58.2518,58.4278,41500.0
2013-03-28 09:50:00,76.35,76.51,76.23,76.44,35100.0,58.4201,58.5426,58.3283,58.489,35100.0
2013-03-28 10:00:00,76.45,76.45,76.04,76.14,41500.0,58.4967,58.4967,58.1829,58.2595,41500.0
2013-03-28 10:10:00,76.14,76.47,76.14,76.35,41300.0,58.2595,58.512,58.2595,58.4201,41300.0
2013-03-28 10:20:00,76.35,76.69,76.32,76.61,28600.0,58.4201,58.6803,58.3972,58.6191,28600.0
2013-03-28 10:30:00,76.66,76.75,76.65,76.72,24900.0,58.6573,58.7262,58.6497,58.7033,24900.0
2013-03-28 10:40:00,76.73,76.8,76.69,76.79,23500.0,58.7109,58.7645,58.6803,58.7568,23500.0
2013-03-28 10:50:00,76.8,77.03,76.76,76.98,43800.0,58.7645,58.9405,58.7339,58.9022,43800.0
2013-03-28 11:00:00,76.99,77.18,76.97,77.13,40100.0,58.9099,59.0552,58.8945,59.017,40100.0
2013-03-28 11:10:00,77.14,77.28,77.05,77.26,44900.0,59.0246,59.1317,58.9558,59.1164,44900.0
2013-03-28 11:20:00,77.25,77.4,77.17,77.4,32000.0,59.1088,59.2236,59.0476,59.2236,32000.0
2013-03-28 11:30:00,77.4,77.42,77.13,77.19,44700.0,59.2236,59.2389,59.017,59.0629,44700.0
2013-03-28 11:40:00,77.2,77.27,77.04,77.25,18400.0,59.0705,59.1241,58.9481,59.1088,18400.0
2013-03-28 11:50:00,77.26,77.34,77.24,77.32,14900.0,59.1164,59.1777,59.1011,59.1624,14900.0
2013-03-28 12:00:00,77.31,77.31,77.06,77.09,28300.0,59.1547,59.1547,58.9634,58.9864,28300.0
2013-03-28 12:10:00,77.08,77.12,76.83,76.85,42800.0,58.9787,59.0093,58.7874,58.8027,42800.0
2013-03-28 12:20:00,76.84,76.88,76.79,76.84,49100.0,58.7951,58.8257,58.7568,58.7951,49100.0
2013-03-28 12:30:00,76.85,76.87,76.78,76.79,21500.0,58.8027,58.818,58.7492,58.7568,21500.0
2013-03-28 12:40:00,76.8,77.02,76.79,76.95,18700.0,58.7645,58.9328,58.7568,58.8792,18700.0
2013-03-28 12:50:00,76.97,76.97,76.85,76.94,16600.0,58.8945,58.8945,58.8027,58.8716,16600.0
2013-03-28 13:00:00,76.95,76.96,76.82,76.82,27000.0,58.8792,58.8869,58.7798,58.7798,27000.0
2013-03-28 13:10:00,76.81,76.87,76.79,76.85,17100.0,58.7721,58.818,58.7568,58.8027,17100.0
2013-03-28 13:20:00,76.85,76.86,76.82,76.85,18300.0,58.8027,58.8104,58.7798,58.8027,18300.0
2013-03-28 13:30:00,76.85,76.85,76.81,76.81,12400.0,58.8027,58.8027,58.7721,58.7721,12400.0
2013-03-28 13:40:00,76.82,76.87,76.81,76.85,15600.0,58.7798,58.818,58.7721,58.8027,15600.0
2013-03-28 13:50:00,76.86,76.87,76.82,76.84,18400.0,58.8104,58.818,58.7798,58.7951,18400.0
2013-03-28 14:00:00,76.85,76.87,76.83,76.86,21400.0,58.8027,58.818,58.7874,58.8104,21400.0
2013-03-28 14:10:00,76.85,76.87,76.81,76.84,21500.0,58.8027,58.818,58.7721,58.7951,21500.0
2013-03-28 14:20:00,76.86,76.87,76.82,76.86,19900.0,58.8104,58.818,58.7798,58.8104,19900.0
2013-03-28 14:30:00,76.87,76.97,76.84,76.94,17300.0,58.818,58.8945,58.7951,58.8716,17300.0
2013-03-28 14:40:00,76.95,76.97,76.91,76.94,19700.0,58.8792,58.8945,58.8486,58.8716,19700.0
2013-03-28 14:50:00,76.94,76.98,76.87,76.9,30900.0,58.8716,58.9022,58.818,58.841,30900.0
2013-03-28 15:00:00,76.9,76.95,76.83,76.92,27100.0,58.841,58.8792,58.7874,58.8563,27100.0
2013-03-28 15:10:00,76.92,77.0,76.9,76.99,24800.0,58.8563,58.9175,58.841,58.9099,24800.0
2013-03-28 15:20:00,76.98,77.13,76.98,77.04,60000.0,58.9022,59.017,58.9022,58.9481,60000.0
2013-03-28 15:30:00,77.04,77.27,77.03,77.23,68300.0,58.9481,59.1241,58.9405,59.0935,68300.0
2013-03-28 15:40:00,77.22,77.22,77.02,77.09,107000.0,59.0858,59.0858,58.9328,58.9864,107000.0
2013-03-28 15:50:00,77.09,77.19,77.03,77.07,277100.0,58.9864,59.0629,58.9405,58.9711,277100.0
2013-04-01 09:30:00,76.94,77.0,76.67,76.91,50300.0,58.8716,58.9175,58.665,58.8486,50300.0
2013-04-01 09:40:00,76.93,76.96,76.72,76.78,17800.0,58.8639,58.8869,58.7033,58.7492,17800.0
2013-04-01 09:50:00,76.78,76.81,76.62,76.65,33500.0,58.7492,58.7721,58.6267,58.6497,33500.0
2013-04-01 10:00:00,76.67,76.69,76.26,76.39,46300.0,58.665,58.6803,58.3513,58.4508,46300.0
2013-04-01 10:10:00,76.39,76.5,76.36,76.5,33100.0,58.4508,58.5349,58.4278,58.5349,33100.0
2013-04-01 10:20:00,76.5,76.52,76.41,76.51,19300.0,58.5349,58.5502,58.4661,58.5426,19300.0
2013-04-01 10:30:00,76.52,76.55,76.26,76.26,55400.0,58.5502,58.5732,58.3513,58.3513,55400.0
2013-04-01 10:40:00,76.24,76.27,76.0,76.1,68600.0,58.336,58.3589,58.1523,58.2289,68600.0
2013-04-01 10:50:00,76.1,76.23,76.01,76.23,58700.0,58.2289,58.3283,58.16,58.3283,58700.0
2013-04-01 11:00:00,76.23,76.31,76.19,76.29,82300.0,58.3283,58.3895,58.2977,58.3742,82300.0
2013-04-01 11:10:00,76.29,76.34,76.28,76.33,37500.0,58.3742,58.4125,58.3666,58.4048,37500.0
2013-04-01 11:20:00,76.32,76.33,76.2,76.26,41200.0,58.3972,58.4048,58.3054,58.3513,41200.0
2013-04-01 11:30:00,76.26,76.3,76.17,76.2,44300.0,58.3513,58.3819,58.2824,58.3054,44300.0
2013-04-01 11:40:00,76.23,76.23,76.04,76.09,25500.0,58.3283,58.3283,58.1829,58.2212,25500.0
2013-04-01 11:50:00,76.09,76.1,76.02,76.07,25300.0,58.2212,58.2289,58.1676,58.2059,25300.0
2013-04-01 12:00:00,76.06,76.13,76.0,76.13,26000.0,58.1983,58.2518,58.1523,58.2518,26000.0
2013-04-01 12:10:00,76.13,76.24,76.13,76.2,34400.0,58.2518,58.336,58.2518,58.3054,34400.0
2013-04-01 12:20:00,76.21,76.25,76.11,76.25,29000.0,58.313,58.3436,58.2365,58.3436,29000.0
2013-04-01 12:30:00,76.24,76.27,76.16,76.27,20300.0,58.336,58.3589,58.2748,58.3589,20300.0
2013-04-01 12:40:00,76.26,76.31,76.23,76.25,18900.0,58.3513,58.3895,58.3283,58.3436,18900.0
2013-04-01 12:50:00,76.25,76.29,76.18,76.28,18100.0,58.3436,58.3742,58.2901,58.3666,18100.0
2013-04-01 13:00:00,76.29,76.37,76.2,76.37,18600.0,58.3742,58.4355,58.3054,58.4355,18600.0
2013-04-01 13:10:00,76.36,76.43,76.36,76.42,17200.0,58.4278,58.4814,58.4278,58.4737,17200.0
2013-04-01 13:20:00,76.42,76.44,76.36,76.42,25500.0,58.4737,58.489,58.4278,58.4737,25500.0
2013-04-01 13:30:00,76.42,76.43,76.36,76.37,20900.0,58.4737,58.4814,58.4278,58.4355,20900.0
2013-04-01 13:40:00,76.37,76.39,76.24,76.38,27900.0,58.4355,58.4508,58.336,58.4431,27900.0
2013-04-01 13:50:00,76.36,76.44,76.28,76.31,24300.0,58.4278,58.489,58.3666,58.3895,24300.0
2013-04-01 14:00:00,76.32,76.46,76.29,76.45,20100.0,58.3972,58.5043,58.3742,58.4967,20100.0
2013-04-01 14:10:00,76.46,76.49,76.3,76.3,27200.0,58.5043,58.5273,58.3819,58.3819,27200.0
2013-04-01 14:20:00,76.3,76.39,76.3,76.34,26100.0,58.3819,58.4508,58.3819,58.4125,26100.0
2013-04-01 14:30:00,76.34,76.45,76.21,76.27,45500.0,58.4125,58.4967,58.313,58.3589,45500.0
2013-04-01 14:40:00,76.24,76.34,76.23,76.28,25300.0,58.336,58.4125,58.3283,58.3666,25300.0
2013-04-01 14:50:00,76.31,76.32,76.19,76.19,20900.0,58.3895,58.3972,58.2977,58.2977,20900.0
2013-04-01 15:00:00,76.19,76.33,76.17,76.28,44800.0,58.2977,58.4048,58.2824,58.3666,44800.0
2013-04-01 15:10:00,76.29,76.29,76.18,76.18,35700.0,58.3742,58.3742,58.2901,58.2901,35700.0
2013-04-01 15:20:00,76.18,76.2,76.06,76.17,56300.0,58.2901,58.3054,58.1983,58.2824,56300.0
2013-04-01 15:30:00,76.17,76.21,76.05,76.15,100100.0,58.2824,58.313,58.1906,58.2671,100100.0
2013-04-01 15:40:00,76.14,76.14,76.05,76.11,127900.0,58.2595,58.2595,58.1906,58.2365,127900.0
2013-04-01 15:50:00,76.11,76.19,76.05,76.1,120600.0,58.2365,58.2977,58.1906,58.2289,120600.0
2013-04-02 09:30:00,76.57,77.08,76.43,77.06,58000.0,58.5885,58.9787,58.4814,58.9634,58000.0
2013-04-02 09:40:00,77.02,77.21,76.79,77.21,26600.0,58.9328,59.0782,58.7568,59.0782,26600.0
2013-04-02 09:50:00,77.18,77.32,76.95,77.12,36600.0,59.0552,59.1624,58.8792,59.0093,36600.0
2013-04-02 10:00:00,77.12,77.33,77.0,77.13,38500.0,59.0093,59.17,58.9175,59.017,38500.0
2013-04-02 10:10:00,77.1,77.1,76.83,76.93,49200.0,58.994,58.994,58.7874,58.8639,49200.0
2013-04-02 10:20:00,76.9,76.96,76.63,76.82,60000.0,58.841,58.8869,58.6344,58.7798,60000.0
2013-04-02 10:30:00,76.82,77.15,76.7,77.13,37700.0,58.7798,59.0323,58.688,59.017,37700.0
2013-04-02 10:40:00,77.15,77.26,76.97,77.12,40700.0,59.0323,59.1164,58.8945,59.0093,40700.0
2013-04-02 10:50:00,77.14,77.18,77.01,77.07,33200.0,59.0246,59.0552,58.9252,58.9711,33200.0
2013-04-02 11:00:00,77.08,77.12,76.85,76.86,46500.0,58.9787,59.0093,58.8027,58.8104,46500.0
2013-04-02 11:10:00,76.86,76.9,76.74,76.88,41400.0,58.8104,58.841,58.7186,58.8257,41400.0
2013-04-02 11:20:00,76.88,77.06,76.87,76.89,29800.0,58.8257,58.9634,58.818,58.8333,29800.0
2013-04-02 11:30:00,76.9,76.95,76.76,76.77,33700.0,58.841,58.8792,58.7339,58.7415,33700.0
2013-04-02 11:40:00,76.79,76.79,76.56,76.63,27900.0,58.7568,58.7568,58.5808,58.6344,27900.0
2013-04-02 11:50:00,76.64,76.86,76.62,76.85,33600.0,58.642,58.8104,58.6267,58.8027,33600.0
2013-04-02 12:00:00,76.87,76.9,76.71,76.71,25400.0,58.818,58.841,58.6956,58.6956,25400.0
2013-04-02 12:10:00,76.71,76.75,76.61,76.65,33500.0,58.6956,58.7262,58.6191,58.6497,33500.0
2013-04-02 12:20:00,76.66,76.76,76.65,76.71,19800.0,58.6573,58.7339,58.6497,58.6956,19800.0
2013-04-02 12:30:00,76.72,76.73,76.65,76.7,25700.0,58.7033,58.7109,58.6497,58.688,25700.0
2013-04-02 12:40:00,76.69,76.84,76.67,76.84,27800.0,58.6803,58.7951,58.665,58.7951,27800.0
2013-04-02 12:50:00,76.84,76.87,76.79,76.81,24100.0,58.7951,58.818,58.7568,58.7721,24100.0
2013-04-02 13:00:00,76.81,76.88,76.77,76.86,18400.0,58.7721,58.8257,58.7415,58.8104,18400.0
2013-04-02 13:10:00,76.86,76.89,76.82,76.82,28700.0,58.8104,58.8333,58.7798,58.7798,28700.0
2013-04-02 13:20:00,76.82,76.82,76.66,76.66,22800.0,58.7798,58.7798,58.6573,58.6573,22800.0
2013-04-02 13:30:00,76.66,76.77,76.65,76.75,49500.0,58.6573,58.7415,58.6497,58.7262,49500.0
2013-04-02 13:40:00,76.77,76.83,76.75,76.75,19100.0,58.7415,58.7874,58.7262,58.7262,19100.0
2013-04-02 13:50:00,76.75,76.88,76.74,76.81,17400.0,58.7262,58.8257,58.7186,58.7721,17400.0
2013-04-02 14:00:00,76.82,76.83,76.74,76.78,20100.0,58.7798,58.7874,58.7186,58.7492,20100.0
2013-04-02 14:10:00,76.81,76.84,76.61,76.63,20100.0,58.7721,58.7951,58.6191,58.6344,20100.0
2013-04-02 14:20:00,76.63,76.72,76.59,76.59,43800.0,58.6344,58.7033,58.6038,58.6038,43800.0
2013-04-02 14:30:00,76.58,76.59,76.45,76.49,24600.0,58.5961,58.6038,58.4967,58.5273,24600.0
2013-04-02 14:40:00,76.49,76.5,76.33,76.33,27400.0,58.5273,58.5349,58.4048,58.4048,27400.0
2013-04-02 14:50:00,76.31,76.31,76.12,76.28,52300.0,58.3895,58.3895,58.2442,58.3666,52300.0
2013-04-02 15:00:00,76.26,76.41,76.24,76.4,29000.0,58.3513,58.4661,58.336,58.4584,29000.0
2013-04-02 15:10:00,76.39,76.41,76.25,76.28,24500.0,58.4508,58.4661,58.3436,58.3666,24500.0
2013-04-02 15:20:00,76.28,76.31,76.12,76.26,32600.0,58.3666,58.3895,58.2442,58.3513,32600.0
2013-04-02 15:30:00,76.26,76.29,76.15,76.17,49300.0,58.3513,58.3742,58.2671,58.2824,49300.0
2013-04-02 15:40:00,76.17,76.18,76.0,76.08,72200.0,58.2824,58.2901,58.1523,58.2136,72200.0
2013-04-02 15:50:00,76.08,76.26,76.05,76.24,127500.0,58.2136,58.3513,58.1906,58.336,127500.0
2013-04-03 09:30:00,76.37,76.55,76.16,76.24,97300.0,58.4355,58.5732,58.2748,58.336,97300.0
2013-04-03 09:40:00,76.23,76.27,75.71,75.79,105000.0,58.3283,58.3589,57.9304,57.9917,105000.0
2013-04-03 09:50:00,75.77,76.18,75.73,76.12,59700.0,57.9764,58.2901,57.9457,58.2442,59700.0
2013-04-03 10:00:00,76.1,76.21,75.52,75.61,35300.0,58.2289,58.313,57.7851,57.8539,35300.0
2013-04-03 10:10:00,75.62,75.65,75.44,75.64,33300.0,57.8616,57.8845,57.7238,57.8769,33300.0
2013-04-03 10:20:00,75.64,75.68,75.56,75.64,28000.0,57.8769,57.9075,57.8157,57.8769,28000.0
2013-04-03 10:30:00,75.64,75.85,75.59,75.76,32600.0,57.8769,58.0376,57.8386,57.9687,32600.0
2013-04-03 10:40:00,75.74,75.77,75.62,75.71,33700.0,57.9534,57.9764,57.8616,57.9304,33700.0
2013-04-03 10:50:00,75.67,75.82,75.53,75.53,53000.0,57.8998,58.0146,57.7927,57.7927,53000.0
2013-04-03 11:00:00,75.53,75.58,75.2,75.32,137400.0,57.7927,57.831,57.5402,57.632,137400.0
2013-04-03 11:10:00,75.32,75.32,75.06,75.09,59600.0,57.632,57.632,57.4331,57.456,59600.0
2013-04-03 11:20:00,75.09,75.41,75.09,75.27,58100.0,57.456,57.7009,57.456,57.5938,58100.0
2013-04-03 11:30:00,75.26,75.33,75.16,75.33,56700.0,57.5861,57.6397,57.5096,57.6397,56700.0
2013-04-03 11:40:00,75.32,75.39,75.21,75.39,60500.0,57.632,57.6856,57.5479,57.6856,60500.0
2013-04-03 11:50:00,75.39,75.58,75.35,75.56,35800.0,57.6856,57.831,57.655,57.8157,35800.0
2013-04-03 12:00:00,75.55,75.67,75.45,75.64,26400.0,57.808,57.8998,57.7315,57.8769,26400.0
2013-04-03 12:10:00,75.64,75.76,75.57,75.61,26500.0,57.8769,57.9687,57.8233,57.8539,26500.0
2013-04-03 12:20:00,75.55,75.68,75.54,75.58,18200.0,57.808,57.9075,57.8004,57.831,18200.0
2013-04-03 12:30:00,75.57,75.73,75.56,75.58,27200.0,57.8233,57.9457,57.8157,57.831,27200.0
2013-04-03 12:40:00,75.57,75.64,75.44,75.53,62100.0,57.8233,57.8769,57.7238,57.7927,62100.0
2013-04-03 12:50:00,75.54,75.69,75.51,75.69,22700.0,57.8004,57.9151,57.7774,57.9151,22700.0
2013-04-03 13:00:00,75.7,75.72,75.63,75.7,24900.0,57.9228,57.9381,57.8692,57.9228,24900.0
2013-04-03 13:10:00,75.7,75.7,75.47,75.57,31100.0,57.9228,57.9228,57.7468,57.8233,31100.0
2013-04-03 13:20:00,75.57,75.57,75.43,75.48,22700.0,57.8233,57.8233,57.7162,57.7545,22700.0
2013-04-03 13:30:00,75.48,75.53,75.32,75.32,33400.0,57.7545,57.7927,57.632,57.632,33400.0
2013-04-03 13:40:00,75.34,75.36,75.25,75.36,37400.0,57.6473,57.6626,57.5785,57.6626,37400.0
2013-04-03 13:50:00,75.36,75.41,75.25,75.25,36200.0,57.6626,57.7009,57.5785,57.5785,36200.0
2013-04-03 14:00:00,75.24,75.35,75.13,75.27,50200.0,57.5708,57.655,57.4866,57.5938,50200.0
2013-04-03 14:10:00,75.27,75.47,75.26,75.46,47300.0,57.5938,57.7468,57.5861,57.7392,47300.0
2013-04-03 14:20:00,75.46,75.5,75.26,75.27,44800.0,57.7392,57.7698,57.5861,57.5938,44800.0
2013-04-03 14:30:00,75.26,75.36,75.16,75.36,41900.0,57.5861,57.6626,57.5096,57.6626,41900.0
2013-04-03 14:40:00,75.37,75.47,75.33,75.45,50700.0,57.6703,57.7468,57.6397,57.7315,50700.0
2013-04-03 14:50:00,75.44,75.64,75.43,75.59,54800.0,57.7238,57.8769,57.7162,57.8386,54800.0
2013-04-03 15:00:00,75.58,75.59,75.38,75.41,41600.0,57.831,57.8386,57.6779,57.7009,41600.0
2013-04-03 15:10:00,75.41,75.46,75.31,75.33,31400.0,57.7009,57.7392,57.6244,57.6397,31400.0
2013-04-03 15:20:00,75.33,75.34,75.22,75.24,52200.0,57.6397,57.6473,57.5555,57.5708,52200.0
2013-04-03 15:30:00,75.23,75.23,74.9,74.93,117900.0,57.5632,57.5632,57.3107,57.3336,117900.0
2013-04-03 15:40:00,74.93,75.17,74.82,75.13,177000.0,57.3336,57.5173,57.2494,57.4866,177000.0
2013-04-03 15:50:00,75.14,75.31,75.14,75.17,275300.0,57.4943,57.6244,57.4943,57.5173,275300.0
2013-04-04 09:30:00,74.41,74.53,74.04,74.2,242500.0,56.9357,57.0276,56.6526,56.775,242500.0
2013-04-04 09:40:00,74.21,74.53,74.11,74.32,152100.0,56.7827,57.0276,56.7062,56.8669,152100.0
2013-04-04 09:50:00,74.33,74.62,74.33,74.56,95700.0,56.8745,57.0964,56.8745,57.0505,95700.0
2013-04-04 10:00:00,74.55,74.64,74.37,74.45,98300.0,57.0429,57.1117,56.9051,56.9663,98300.0
2013-04-04 10:10:00,74.45,74.55,74.13,74.14,112700.0,56.9663,57.0429,56.7215,56.7291,112700.0
2013-04-04 10:20:00,74.15,74.15,73.85,73.97,154400.0,56.7368,56.7368,56.5072,56.5991,154400.0
2013-04-04 10:30:00,73.99,74.2,73.98,74.09,82400.0,56.6144,56.775,56.6067,56.6909,82400.0
2013-04-04 10:40:00,74.09,74.3,74.07,74.15,53300.0,56.6909,56.8516,56.6756,56.7368,53300.0
2013-04-04 10:50:00,74.15,74.3,74.03,74.06,59800.0,56.7368,56.8516,56.645,56.6679,59800.0
2013-04-04 11:00:00,74.07,74.23,74.04,74.07,54500.0,56.6756,56.798,56.6526,56.6756,54500.0
2013-04-04 11:10:00,74.05,74.18,73.99,74.09,69500.0,56.6603,56.7597,56.6144,56.6909,69500.0
2013-04-04 11:20:00,74.1,74.15,74.02,74.09,68500.0,56.6985,56.7368,56.6373,56.6909,68500.0
2013-04-04 11:30:00,74.07,74.1,73.81,73.81,101500.0,56.6756,56.6985,56.4766,56.4766,101500.0
2013-04-04 11:40:00,73.8,73.89,73.75,73.85,86300.0,56.469,56.5378,56.4307,56.5072,86300.0
2013-04-04 11:50:00,73.83,73.88,73.78,73.8,96900.0,56.4919,56.5302,56.4537,56.469,96900.0
2013-04-04 12:00:00,73.79,73.87,73.7,73.85,111500.0,56.4613,56.5225,56.3925,56.5072,111500.0
2013-04-04 12:10:00,73.84,73.84,73.74,73.84,66300.0,56.4996,56.4996,56.4231,56.4996,66300.0
2013-04-04 12:20:00,73.84,73.92,73.62,73.7,178400.0,56.4996,56.5608,56.3313,56.3925,178400.0
2013-04-04 12:30:00,73.72,73.82,73.63,73.71,136800.0,56.4078,56.4843,56.3389,56.4001,136800.0
2013-04-04 12:40:00,73.72,73.81,73.71,73.76,123400.0,56.4078,56.4766,56.4001,56.4384,123400.0
2013-04-04 12:50:00,73.77,73.8,73.67,73.69,89100.0,56.446,56.469,56.3695,56.3848,89100.0
2013-04-04 13:00:00,73.69,73.72,73.36,73.4,142000.0,56.3848,56.4078,56.1323,56.1629,142000.0
2013-04-04 13:10:00,73.4,73.49,73.29,73.42,94800.0,56.1629,56.2318,56.0788,56.1782,94800.0
2013-04-04 13:20:00,73.42,73.48,73.34,73.46,67100.0,56.1782,56.2241,56.117,56.2088,67100.0
2013-04-04 13:30:00,73.47,73.62,73.4,73.53,91100.0,56.2165,56.3313,56.1629,56.2624,91100.0
2013-04-04 13:40:00,73.53,73.82,73.53,73.69,68500.0,56.2624,56.4843,56.2624,56.3848,68500.0
2013-04-04 13:50:00,73.68,73.72,73.46,73.51,65600.0,56.3772,56.4078,56.2088,56.2471,65600.0
2013-04-04 14:00:00,73.51,73.61,73.48,73.59,98400.0,56.2471,56.3236,56.2241,56.3083,98400.0
2013-04-04 14:10:00,73.58,73.6,73.48,73.58,107700.0,56.3006,56.316,56.2241,56.3006,107700.0
2013-04-04 14:20:00,73.57,73.72,73.51,73.65,49500.0,56.293,56.4078,56.2471,56.3542,49500.0
2013-04-04 14:30:00,73.66,73.7,73.61,73.63,43300.0,56.3619,56.3925,56.3236,56.3389,43300.0
2013-04-04 14:40:00,73.64,73.69,73.49,73.54,80900.0,56.3466,56.3848,56.2318,56.27,80900.0
2013-04-04 14:50:00,73.55,73.72,73.55,73.65,49300.0,56.2777,56.4078,56.2777,56.3542,49300.0
2013-04-04 15:00:00,73.64,73.74,73.6,73.71,42300.0,56.3466,56.4231,56.316,56.4001,42300.0
2013-04-04 15:10:00,73.71,73.89,73.62,73.67,63200.0,56.4001,56.5378,56.3313,56.3695,63200.0
2013-04-04 15:20:00,73.67,73.81,73.66,73.71,56900.0,56.3695,56.4766,56.3619,56.4001,56900.0
2013-04-04 15:30:00,73.71,73.79,73.65,73.73,75300.0,56.4001,56.4613,56.3542,56.4154,75300.0
2013-04-04 15:40:00,73.74,73.82,73.66,73.74,89200.0,56.4231,56.4843,56.3619,56.4231,89200.0
2013-04-04 15:50:00,73.74,73.9,73.72,73.87,240700.0,56.4231,56.5455,56.4078,56.5225,240700.0
2013-04-05 09:30:00,72.92,72.97,72.26,72.94,167300.0,55.7956,55.8339,55.2906,55.8109,167300.0
2013-04-05 09:40:00,72.93,73.18,72.73,73.01,118600.0,55.8033,55.9946,55.6503,55.8645,118600.0
2013-04-05 09:50:00,73.0,73.33,72.89,73.13,104000.0,55.8569,56.1094,55.7727,55.9563,104000.0
2013-04-05 10:00:00,73.15,73.36,72.92,73.34,103000.0,55.9716,56.1323,55.7956,56.117,103000.0
2013-04-05 10:10:00,73.33,73.53,73.27,73.27,72300.0,56.1094,56.2624,56.0634,56.0634,72300.0
2013-04-05 10:20:00,73.3,73.8,73.29,73.71,73200.0,56.0864,56.469,56.0788,56.4001,73200.0
2013-04-05 10:30:00,73.75,73.9,73.56,73.7,75400.0,56.4307,56.5455,56.2853,56.3925,75400.0
2013-04-05 10:40:00,73.69,73.7,73.47,73.6,57000.0,56.3848,56.3925,56.2165,56.316,57000.0
2013-04-05 10:50:00,73.61,73.78,73.52,73.63,51900.0,56.3236,56.4537,56.2547,56.3389,51900.0
2013-04-05 11:00:00,73.63,73.94,73.59,73.63,48300.0,56.3389,56.5761,56.3083,56.3389,48300.0
2013-04-05 11:10:00,73.61,73.77,73.55,73.59,48000.0,56.3236,56.446,56.2777,56.3083,48000.0
2013-04-05 11:20:00,73.59,73.74,73.59,73.64,42500.0,56.3083,56.4231,56.3083,56.3466,42500.0
2013-04-05 11:30:00,73.63,73.83,73.62,73.65,149800.0,56.3389,56.4919,56.3313,56.3542,149800.0
2013-04-05 11:40:00,73.65,73.65,73.55,73.6,17200.0,56.3542,56.3542,56.2777,56.316,17200.0
2013-04-05 11:50:00,73.61,73.61,73.41,73.41,22500.0,56.3236,56.3236,56.1706,56.1706,22500.0
2013-04-05 12:00:00,73.4,73.48,73.36,73.48,33200.0,56.1629,56.2241,56.1323,56.2241,33200.0
2013-04-05 12:10:00,73.48,73.49,73.37,73.44,33200.0,56.2241,56.2318,56.14,56.1935,33200.0
2013-04-05 12:20:00,73.43,73.46,73.25,73.32,39800.0,56.1859,56.2088,56.0481,56.1017,39800.0
2013-04-05 12:30:00,73.32,73.55,73.31,73.51,45300.0,56.1017,56.2777,56.0941,56.2471,45300.0
2013-04-05 12:40:00,73.51,73.63,73.46,73.56,41700.0,56.2471,56.3389,56.2088,56.2853,41700.0
2013-04-05 12:50:00,73.57,73.59,73.47,73.51,45800.0,56.293,56.3083,56.2165,56.2471,45800.0
2013-04-05 13:00:00,73.52,73.66,73.49,73.57,51600.0,56.2547,56.3619,56.2318,56.293,51600.0
2013-04-05 13:10:00,73.57,73.73,73.54,73.65,70000.0,56.293,56.4154,56.27,56.3542,70000.0
2013-04-05 13:20:00,73.67,73.8,73.67,73.73,54000.0,56.3695,56.469,56.3695,56.4154,54000.0
2013-04-05 13:30:00,73.74,73.92,73.65,73.68,54100.0,56.4231,56.5608,56.3542,56.3772,54100.0
2013-04-05 13:40:00,73.68,73.78,73.65,73.65,53000.0,56.3772,56.4537,56.3542,56.3542,53000.0
2013-04-05 13:50:00,73.65,73.8,73.65,73.7,41500.0,56.3542,56.469,56.3542,56.3925,41500.0
2013-04-05 14:00:00,73.71,73.92,73.69,73.86,44900.0,56.4001,56.5608,56.3848,56.5149,44900.0
2013-04-05 14:10:00,73.85,73.86,73.57,73.67,69500.0,56.5072,56.5149,56.293,56.3695,69500.0
2013-04-05 14:20:00,73.66,74.03,73.65,73.9,45700.0,56.3619,56.645,56.3542,56.5455,45700.0
2013-04-05 14:30:00,73.89,74.04,73.86,73.93,65200.0,56.5378,56.6526,56.5149,56.5685,65200.0
2013-04-05 14:40:00,73.93,74.04,73.87,74.01,64200.0,56.5685,56.6526,56.5225,56.6297,64200.0
2013-04-05 14:50:00,73.99,74.17,73.94,74.16,56600.0,56.6144,56.7521,56.5761,56.7444,56600.0
2013-04-05 15:00:00,74.16,74.16,74.0,74.09,73200.0,56.7444,56.7444,56.622,56.6909,73200.0
2013-04-05 15:10:00,74.1,74.2,74.09,74.1,60900.0,56.6985,56.775,56.6909,56.6985,60900.0
2013-04-05 15:20:00,74.09,74.24,74.03,74.18,90900.0,56.6909,56.8057,56.645,56.7597,90900.0
2013-04-05 15:30:00,74.19,74.43,74.13,74.39,101200.0,56.7674,56.951,56.7215,56.9204,101200.0
2013-04-05 15:40:00,74.39,74.8,74.38,74.8,211400.0,56.9204,57.2341,56.9128,57.2341,211400.0
2013-04-05 15:50:00,74.79,74.8,74.45,74.52,284400.0,57.2265,57.2341,56.9663,57.0199,284400.0
2013-04-08 09:30:00,74.45,75.11,74.34,74.96,119700.0,56.9663,57.4713,56.8822,57.3566,119700.0
2013-04-08 09:40:00,75.0,75.46,74.96,74.96,132800.0,57.3872,57.7392,57.3566,57.3566,132800.0
2013-04-08 09:50:00,74.95,75.17,74.85,75.12,40300.0,57.3489,57.5173,57.2724,57.479,40300.0
2013-04-08 10:00:00,75.11,75.18,74.94,75.09,45500.0,57.4713,57.5249,57.3413,57.456,45500.0
2013-04-08 10:10:00,75.1,75.2,74.77,74.79,49500.0,57.4637,57.5402,57.2112,57.2265,49500.0
2013-04-08 10:20:00,74.81,74.92,74.78,74.88,31200.0,57.2418,57.326,57.2188,57.2954,31200.0
2013-04-08 10:30:00,74.92,75.07,74.9,75.03,24500.0,57.326,57.4407,57.3107,57.4101,24500.0
2013-04-08 10:40:00,75.02,75.18,74.93,75.13,25300.0,57.4025,57.5249,57.3336,57.4866,25300.0
2013-04-08 10:50:00,75.11,75.19,75.05,75.17,28900.0,57.4713,57.5326,57.4254,57.5173,28900.0
2013-04-08 11:00:00,75.15,75.16,74.96,74.99,34700.0,57.502,57.5096,57.3566,57.3795,34700.0
2013-04-08 11:10:00,74.98,75.04,74.9,74.96,41700.0,57.3719,57.4178,57.3107,57.3566,41700.0
2013-04-08 11:20:00,74.97,75.01,74.92,74.94,22300.0,57.3642,57.3948,57.326,57.3413,22300.0
2013-04-08 11:30:00,74.95,75.07,74.91,75.07,19600.0,57.3489,57.4407,57.3183,57.4407,19600.0
2013-04-08 11:40:00,75.06,75.18,75.0,75.18,43900.0,57.4331,57.5249,57.3872,57.5249,43900.0
2013-04-08 11:50:00,75.18,75.19,74.91,74.93,32700.0,57.5249,57.5326,57.3183,57.3336,32700.0
2013-04-08 12:00:00,74.93,74.98,74.91,74.92,24400.0,57.3336,57.3719,57.3183,57.326,24400.0
2013-04-08 12:10:00,74.92,74.96,74.79,74.89,16000.0,57.326,57.3566,57.2265,57.303,16000.0
2013-04-08 12:20:00,74.9,75.01,74.8,74.92,15200.0,57.3107,57.3948,57.2341,57.326,15200.0
2013-04-08 12:30:00,74.93,75.11,74.92,75.09,30200.0,57.3336,57.4713,57.326,57.456,30200.0
2013-04-08 12:40:00,75.09,75.12,75.03,75.05,10800.0,57.456,57.479,57.4101,57.4254,10800.0
2013-04-08 12:50:00,75.07,75.17,75.06,75.11,13800.0,57.4407,57.5173,57.4331,57.4713,13800.0
2013-04-08 13:00:00,75.12,75.21,75.12,75.18,11700.0,57.479,57.5479,57.479,57.5249,11700.0
2013-04-08 13:10:00,75.17,75.34,75.17,75.33,21000.0,57.5173,57.6473,57.5173,57.6397,21000.0
2013-04-08 13:20:00,75.33,75.4,75.24,75.26,25400.0,57.6397,57.6932,57.5708,57.5861,25400.0
2013-04-08 13:30:00,75.27,75.28,75.12,75.12,18400.0,57.5938,57.6014,57.479,57.479,18400.0
2013-04-08 13:40:00,75.14,75.31,75.13,75.3,19100.0,57.4943,57.6244,57.4866,57.6167,19100.0
2013-04-08 13:50:00,75.29,75.47,75.21,75.47,18900.0,57.6091,57.7468,57.5479,57.7468,18900.0
2013-04-08 14:00:00,75.47,75.48,75.25,75.34,41600.0,57.7468,57.7545,57.5785,57.6473,41600.0
2013-04-08 14:10:00,75.35,75.49,75.35,75.38,50200.0,57.655,57.7621,57.655,57.6779,50200.0
2013-04-08 14:20:00,75.39,75.42,75.26,75.28,37300.0,57.6856,57.7085,57.5861,57.6014,37300.0
2013-04-08 14:30:00,75.28,75.33,75.18,75.33,26000.0,57.6014,57.6397,57.5249,57.6397,26000.0
2013-04-08 14:40:00,75.34,75.35,75.24,75.24,13500.0,57.6473,57.655,57.5708,57.5708,13500.0
2013-04-08 14:50:00,75.24,75.3,75.12,75.19,36300.0,57.5708,57.6167,57.479,57.5326,36300.0
2013-04-08 15:00:00,75.19,75.23,75.07,75.1,41900.0,57.5326,57.5632,57.4407,57.4637,41900.0
2013-04-08 15:10:00,75.09,75.21,75.02,75.03,39900.0,57.456,57.5479,57.4025,57.4101,39900.0
2013-04-08 15:20:00,75.04,75.17,75.0,75.13,44500.0,57.4178,57.5173,57.3872,57.4866,44500.0
2013-04-08 15:30:00,75.15,75.21,75.07,75.07,53900.0,57.502,57.5479,57.4407,57.4407,53900.0
2013-04-08 15:40:00,75.07,75.26,75.06,75.23,89700.0,57.4407,57.5861,57.4331,57.5632,89700.0
2013-04-08 15:50:00,75.23,75.39,75.22,75.36,150500.0,57.5632,57.6856,57.5555,57.6626,150500.0
2013-04-09 09:30:00,75.4,75.75,75.18,75.53,75900.0,57.6932,57.9611,57.5249,57.7927,75900.0
2013-04-09 09:40:00,75.5,75.55,75.01,75.02,37300.0,57.7698,57.808,57.3948,57.4025,37300.0
2013-04-09 09:50:00,75.01,75.03,74.77,74.83,34400.0,57.3948,57.4101,57.2112,57.2571,34400.0
2013-04-09 10:00:00,74.8,75.13,74.8,75.03,30400.0,57.2341,57.4866,57.2341,57.4101,30400.0
2013-04-09 10:10:00,75.01,75.16,74.91,74.93,78600.0,57.3948,57.5096,57.3183,57.3336,78600.0
2013-04-09 10:20:00,74.93,75.18,74.87,75.13,29900.0,57.3336,57.5249,57.2877,57.4866,29900.0
2013-04-09 10:30:00,75.13,75.25,74.9,74.9,28000.0,57.4866,57.5785,57.3107,57.3107,28000.0
2013-04-09 10:40:00,74.91,74.94,74.81,74.93,34800.0,57.3183,57.3413,57.2418,57.3336,34800.0
2013-04-09 10:50:00,74.93,74.94,74.75,74.8,33700.0,57.3336,57.3413,57.1959,57.2341,33700.0
2013-04-09 11:00:00,74.8,74.81,74.65,74.73,60500.0,57.2341,57.2418,57.1194,57.1806,60500.0
2013-04-09 11:10:00,74.72,74.75,74.53,74.58,52400.0,57.1729,57.1959,57.0276,57.0658,52400.0
2013-04-09 11:20:00,74.59,74.7,74.59,74.6,16600.0,57.0735,57.1576,57.0735,57.0811,16600.0
2013-04-09 11:30:00,74.63,74.7,74.58,74.62,44100.0,57.1041,57.1576,57.0658,57.0964,44100.0
2013-04-09 11:40:00,74.61,74.69,74.53,74.57,47400.0,57.0888,57.15,57.0276,57.0582,47400.0
2013-04-09 11:50:00,74.56,74.62,74.56,74.59,31600.0,57.0505,57.0964,57.0505,57.0735,31600.0
2013-04-09 12:00:00,74.6,74.61,74.51,74.52,42000.0,57.0811,57.0888,57.0122,57.0199,42000.0
2013-04-09 12:10:00,74.52,74.6,74.51,74.56,25400.0,57.0199,57.0811,57.0122,57.0505,25400.0
2013-04-09 12:20:00,74.54,74.54,74.41,74.47,60100.0,57.0352,57.0352,56.9357,56.9816,60100.0
2013-04-09 12:30:00,74.48,74.62,74.48,74.49,47600.0,56.9893,57.0964,56.9893,56.9969,47600.0
2013-04-09 12:40:00,74.49,74.52,74.42,74.42,28000.0,56.9969,57.0199,56.9434,56.9434,28000.0
2013-04-09 12:50:00,74.42,74.5,74.42,74.48,20500.0,56.9434,57.0046,56.9434,56.9893,20500.0
2013-04-09 13:00:00,74.5,74.53,74.44,74.5,37600.0,57.0046,57.0276,56.9587,57.0046,37600.0
2013-04-09 13:10:00,74.51,74.64,74.47,74.6,43500.0,57.0122,57.1117,56.9816,57.0811,43500.0
2013-04-09 13:20:00,74.6,74.67,74.53,74.61,57100.0,57.0811,57.1347,57.0276,57.0888,57100.0
2013-04-09 13:30:00,74.62,74.8,74.61,74.7,53000.0,57.0964,57.2341,57.0888,57.1576,53000.0
2013-04-09 13:40:00,74.71,74.85,74.69,74.85,37800.0,57.1653,57.2724,57.15,57.2724,37800.0
2013-04-09 13:50:00,74.85,74.85,74.68,74.68,35200.0,57.2724,57.2724,57.1423,57.1423,35200.0
2013-04-09 14:00:00,74.68,74.8,74.64,74.74,70900.0,57.1423,57.2341,57.1117,57.1882,70900.0
2013-04-09 14:10:00,74.73,74.74,74.6,74.64,45100.0,57.1806,57.1882,57.0811,57.1117,45100.0
2013-04-09 14:20:00,74.62,74.66,74.59,74.62,54500.0,57.0964,57.127,57.0735,57.0964,54500.0
2013-04-09 14:30:00,74.63,74.72,74.63,74.7,48400.0,57.1041,57.1729,57.1041,57.1576,48400.0
2013-04-09 14:40:00,74.71,74.73,74.62,74.7,54900.0,57.1653,57.1806,57.0964,57.1576,54900.0
2013-04-09 14:50:00,74.7,74.73,74.63,74.7,46600.0,57.1576,57.1806,57.1041,57.1576,46600.0
2013-04-09 15:00:00,74.71,74.78,74.58,74.63,60300.0,57.1653,57.2188,57.0658,57.1041,60300.0
2013-04-09 15:10:00,74.63,74.7,74.57,74.66,46800.0,57.1041,57.1576,57.0582,57.127,46800.0
2013-04-09 15:20:00,74.66,74.66,74.35,74.43,79400.0,57.127,57.127,56.8898,56.951,79400.0
2013-04-09 15:30:00,74.43,74.59,74.42,74.47,151800.0,56.951,57.0735,56.9434,56.9816,151800.0
2013-04-09 15:40:00,74.47,74.54,74.39,74.51,163200.0,56.9816,57.0352,56.9204,57.0122,163200.0
2013-04-09 15:50:00,74.52,74.52,74.35,74.39,475500.0,57.0199,57.0199,56.8898,56.9204,475500.0
2013-04-10 09:30:00,74.73,74.96,74.63,74.96,97100.0,57.1806,57.3566,57.1041,57.3566,97100.0
2013-04-10 09:40:00,74.96,75.0,74.77,74.9,62600.0,57.3566,57.3872,57.2112,57.3107,62600.0
2013-04-10 09:50:00,74.9,74.99,74.81,74.96,40000.0,57.3107,57.3795,57.2418,57.3566,40000.0
2013-04-10 10:00:00,74.98,75.1,74.95,75.0,92200.0,57.3719,57.4637,57.3489,57.3872,92200.0
2013-04-10 10:10:00,75.0,75.09,74.83,74.83,92600.0,57.3872,57.456,57.2571,57.2571,92600.0
2013-04-10 10:20:00,74.83,75.19,74.83,75.12,31800.0,57.2571,57.5326,57.2571,57.479,31800.0
2013-04-10 10:30:00,75.15,75.28,75.15,75.18,42500.0,57.502,57.6014,57.502,57.5249,42500.0
2013-04-10 10:40:00,75.19,75.26,75.16,75.22,49400.0,57.5326,57.5861,57.5096,57.5555,49400.0
2013-04-10 10:50:00,75.22,75.34,75.19,75.31,40400.0,57.5555,57.6473,57.5326,57.6244,40400.0
2013-04-10 11:00:00,75.32,75.36,75.29,75.3,36300.0,57.632,57.6626,57.6091,57.6167,36300.0
2013-04-10 11:10:00,75.3,75.33,75.25,75.28,46000.0,57.6167,57.6397,57.5785,57.6014,46000.0
2013-04-10 11:20:00,75.25,75.29,75.2,75.26,41700.0,57.5785,57.6091,57.5402,57.5861,41700.0
2013-04-10 11:30:00,75.26,75.41,75.24,75.38,26500.0,57.5861,57.7009,57.5708,57.6779,26500.0
2013-04-10 11:40:00,75.42,75.42,75.34,75.34,21900.0,57.7085,57.7085,57.6473,57.6473,21900.0
2013-04-10 11:50:00,75.36,75.44,75.35,75.43,31800.0,57.6626,57.7238,57.655,57.7162,31800.0
2013-04-10 12:00:00,75.44,75.5,75.38,75.5,16600.0,57.7238,57.7698,57.6779,57.7698,16600.0
2013-04-10 12:10:00,75.51,75.52,75.44,75.5,42400.0,57.7774,57.7851,57.7238,57.7698,42400.0
2013-04-10 12:20:00,75.5,75.52,75.39,75.42,21100.0,57.7698,57.7851,57.6856,57.7085,21100.0
2013-04-10 12:30:00,75.42,75.53,75.42,75.52,51900.0,57.7085,57.7927,57.7085,57.7851,51900.0
2013-04-10 12:40:00,75.51,75.66,75.51,75.65,24000.0,57.7774,57.8922,57.7774,57.8845,24000.0
2013-04-10 12:50:00,75.65,75.65,75.54,75.56,22900.0,57.8845,57.8845,57.8004,57.8157,22900.0
2013-04-10 13:00:00,75.57,75.59,75.49,75.57,21300.0,57.8233,57.8386,57.7621,57.8233,21300.0
2013-04-10 13:10:00,75.55,75.56,75.42,75.46,24200.0,57.808,57.8157,57.7085,57.7392,24200.0
2013-04-10 13:20:00,75.44,75.49,75.42,75.47,30300.0,57.7238,57.7621,57.7085,57.7468,30300.0
2013-04-10 13:30:00,75.48,75.53,75.39,75.42,18900.0,57.7545,57.7927,57.6856,57.7085,18900.0
2013-04-10 13:40:00,75.4,75.44,75.39,75.4,40600.0,57.6932,57.7238,57.6856,57.6932,40600.0
2013-04-10 13:50:00,75.39,75.42,75.34,75.39,25300.0,57.6856,57.7085,57.6473,57.6856,25300.0
2013-04-10 14:00:00,75.41,75.44,75.37,75.44,30500.0,57.7009,57.7238,57.6703,57.7238,30500.0
2013-04-10 14:10:00,75.45,75.47,75.41,75.43,27100.0,57.7315,57.7468,57.7009,57.7162,27100.0
2013-04-10 14:20:00,75.44,75.49,75.33,75.35,60400.0,57.7238,57.7621,57.6397,57.655,60400.0
2013-04-10 14:30:00,75.36,75.39,75.34,75.35,28000.0,57.6626,57.6856,57.6473,57.655,28000.0
2013-04-10 14:40:00,75.36,75.61,75.33,75.61,41000.0,57.6626,57.8539,57.6397,57.8539,41000.0
2013-04-10 14:50:00,75.61,75.61,75.48,75.55,28000.0,57.8539,57.8539,57.7545,57.808,28000.0
2013-04-10 15:00:00,75.55,75.56,75.41,75.53,31500.0,57.808,57.8157,57.7009,57.7927,31500.0
2013-04-10 15:10:00,75.5,75.59,75.47,75.47,33800.0,57.7698,57.8386,57.7468,57.7468,33800.0
2013-04-10 15:20:00,75.48,75.69,75.48,75.69,47900.0,57.7545,57.9151,57.7545,57.9151,47900.0
2013-04-10 15:30:00,75.7,75.76,75.62,75.73,54700.0,57.9228,57.9687,57.8616,57.9457,54700.0
2013-04-10 15:40:00,75.74,75.83,75.72,75.81,81800.0,57.9534,58.0223,57.9381,58.007,81800.0
2013-04-10 15:50:00,75.81,75.84,75.77,75.83,147600.0,58.007,58.0299,57.9764,58.0223,147600.0
2013-04-11 09:30:00,75.64,75.75,75.21,75.22,56700.0,57.8769,57.9611,57.5479,57.5555,56700.0
2013-04-11 09:40:00,75.16,75.6,75.11,75.59,58200.0,57.5096,57.8463,57.4713,57.8386,58200.0
2013-04-11 09:50:00,75.6,75.81,75.5,75.54,62600.0,57.8463,58.007,57.7698,57.8004,62600.0
2013-04-11 10:00:00,75.57,75.8,75.53,75.65,40000.0,57.8233,57.9993,57.7927,57.8845,40000.0
2013-04-11 10:10:00,75.61,75.72,75.56,75.72,49300.0,57.8539,57.9381,57.8157,57.9381,49300.0
2013-04-11 10:20:00,75.7,75.78,75.65,75.71,27200.0,57.9228,57.984,57.8845,57.9304,27200.0
2013-04-11 10:30:00,75.73,75.73,75.44,75.48,33400.0,57.9457,57.9457,57.7238,57.7545,33400.0
2013-04-11 10:40:00,75.49,75.54,75.4,75.54,49000.0,57.7621,57.8004,57.6932,57.8004,49000.0
2013-04-11 10:50:00,75.53,75.83,75.51,75.81,73100.0,57.7927,58.0223,57.7774,58.007,73100.0
2013-04-11 11:00:00,75.81,75.91,75.73,75.84,74600.0,58.007,58.0835,57.9457,58.0299,74600.0
2013-04-11 11:10:00,75.84,76.09,75.79,76.08,60900.0,58.0299,58.2212,57.9917,58.2136,60900.0
2013-04-11 11:20:00,76.1,76.22,76.05,76.22,33800.0,58.2289,58.3207,58.1906,58.3207,33800.0
2013-04-11 11:30:00,76.21,76.21,76.09,76.09,53400.0,58.313,58.313,58.2212,58.2212,53400.0
2013-04-11 11:40:00,76.1,76.22,76.09,76.2,44300.0,58.2289,58.3207,58.2212,58.3054,44300.0
2013-04-11 11:50:00,76.2,76.25,76.12,76.16,44500.0,58.3054,58.3436,58.2442,58.2748,44500.0
2013-04-11 12:00:00,76.14,76.19,76.09,76.14,26600.0,58.2595,58.2977,58.2212,58.2595,26600.0
2013-04-11 12:10:00,76.14,76.19,76.08,76.09,19700.0,58.2595,58.2977,58.2136,58.2212,19700.0
2013-04-11 12:20:00,76.09,76.12,75.99,76.0,21900.0,58.2212,58.2442,58.1447,58.1523,21900.0
2013-04-11 12:30:00,76.0,76.13,75.99,76.1,19200.0,58.1523,58.2518,58.1447,58.2289,19200.0
2013-04-11 12:40:00,76.11,76.14,76.06,76.09,30400.0,58.2365,58.2595,58.1983,58.2212,30400.0
2013-04-11 12:50:00,76.09,76.22,76.09,76.22,27600.0,58.2212,58.3207,58.2212,58.3207,27600.0
2013-04-11 13:00:00,76.22,76.41,76.22,76.39,36400.0,58.3207,58.4661,58.3207,58.4508,36400.0
2013-04-11 13:10:00,76.4,76.41,76.36,76.41,27600.0,58.4584,58.4661,58.4278,58.4661,27600.0
2013-04-11 13:20:00,76.41,76.43,76.34,76.35,19800.0,58.4661,58.4814,58.4125,58.4201,19800.0
2013-04-11 13:30:00,76.35,76.53,76.33,76.53,32800.0,58.4201,58.5579,58.4048,58.5579,32800.0
2013-04-11 13:40:00,76.52,76.53,76.39,76.45,21200.0,58.5502,58.5579,58.4508,58.4967,21200.0
2013-04-11 13:50:00,76.44,76.45,76.09,76.1,47000.0,58.489,58.4967,58.2212,58.2289,47000.0
2013-04-11 14:00:00,76.08,76.2,76.06,76.19,51300.0,58.2136,58.3054,58.1983,58.2977,51300.0
2013-04-11 14:10:00,76.19,76.2,76.13,76.16,25100.0,58.2977,58.3054,58.2518,58.2748,25100.0
2013-04-11 14:20:00,76.17,76.25,76.17,76.22,22700.0,58.2824,58.3436,58.2824,58.3207,22700.0
2013-04-11 14:30:00,76.23,76.28,76.2,76.23,33300.0,58.3283,58.3666,58.3054,58.3283,33300.0
2013-04-11 14:40:00,76.23,76.27,76.18,76.22,33200.0,58.3283,58.3589,58.2901,58.3207,33200.0
2013-04-11 14:50:00,76.21,76.28,76.18,76.27,43000.0,58.313,58.3666,58.2901,58.3589,43000.0
2013-04-11 15:00:00,76.27,76.34,76.23,76.26,54300.0,58.3589,58.4125,58.3283,58.3513,54300.0
2013-04-11 15:10:00,76.25,76.31,76.18,76.19,58800.0,58.3436,58.3895,58.2901,58.2977,58800.0
2013-04-11 15:20:00,76.19,76.2,76.1,76.16,44600.0,58.2977,58.3054,58.2289,58.2748,44600.0
2013-04-11 15:30:00,76.16,76.26,76.14,76.16,82700.0,58.2748,58.3513,58.2595,58.2748,82700.0
2013-04-11 15:40:00,76.16,76.24,76.03,76.16,91700.0,58.2748,58.336,58.1753,58.2748,91700.0
2013-04-11 15:50:00,76.17,76.23,76.13,76.17,177000.0,58.2824,58.3283,58.2518,58.2824,177000.0
2013-04-12 09:30:00,76.77,77.37,76.62,77.37,167900.0,58.7415,59.2006,58.6267,59.2006,167900.0
2013-04-12 09:40:00,77.37,77.95,77.34,77.93,161400.0,59.2006,59.6444,59.1777,59.6291,161400.0
2013-04-12 09:50:00,77.93,78.08,77.75,77.75,159600.0,59.6291,59.7439,59.4914,59.4914,159600.0
2013-04-12 10:00:00,77.8,77.8,77.34,77.4,154400.0,59.5296,59.5296,59.1777,59.2236,154400.0
2013-04-12 10:10:00,77.39,77.64,77.23,77.3,81100.0,59.2159,59.4072,59.0935,59.1471,81100.0
2013-04-12 10:20:00,77.29,77.39,77.19,77.34,64600.0,59.1394,59.2159,59.0629,59.1777,64600.0
2013-04-12 10:30:00,77.33,77.33,77.07,77.13,50600.0,59.17,59.17,58.9711,59.017,50600.0
2013-04-12 10:40:00,77.13,77.16,76.59,76.68,37300.0,59.017,59.0399,58.6038,58.6727,37300.0
2013-04-12 10:50:00,76.67,76.81,76.6,76.71,24600.0,58.665,58.7721,58.6114,58.6956,24600.0
2013-04-12 11:00:00,76.67,76.75,76.61,76.69,32000.0,58.665,58.7262,58.6191,58.6803,32000.0
2013-04-12 11:10:00,76.7,76.86,76.69,76.84,33800.0,58.688,58.8104,58.6803,58.7951,33800.0
2013-04-12 11:20:00,76.84,76.86,76.64,76.69,41700.0,58.7951,58.8104,58.642,58.6803,41700.0
2013-04-12 11:30:00,76.7,76.7,76.58,76.58,31700.0,58.688,58.688,58.5961,58.5961,31700.0
2013-04-12 11:40:00,76.58,76.73,76.58,76.6,33700.0,58.5961,58.7109,58.5961,58.6114,33700.0
2013-04-12 11:50:00,76.61,76.84,76.61,76.83,53400.0,58.6191,58.7951,58.6191,58.7874,53400.0
2013-04-12 12:00:00,76.83,76.83,76.69,76.76,31100.0,58.7874,58.7874,58.6803,58.7339,31100.0
2013-04-12 12:10:00,76.76,76.77,76.62,76.68,29700.0,58.7339,58.7415,58.6267,58.6727,29700.0
2013-04-12 12:20:00,76.69,76.69,76.58,76.58,14400.0,58.6803,58.6803,58.5961,58.5961,14400.0
2013-04-12 12:30:00,76.57,76.64,76.56,76.62,19200.0,58.5885,58.642,58.5808,58.6267,19200.0
2013-04-12 12:40:00,76.65,76.71,76.58,76.62,21400.0,58.6497,58.6956,58.5961,58.6267,21400.0
2013-04-12 12:50:00,76.64,76.68,76.59,76.65,28300.0,58.642,58.6727,58.6038,58.6497,28300.0
2013-04-12 13:00:00,76.68,76.89,76.66,76.84,32100.0,58.6727,58.8333,58.6573,58.7951,32100.0
2013-04-12 13:10:00,76.84,76.86,76.72,76.72,24700.0,58.7951,58.8104,58.7033,58.7033,24700.0
2013-04-12 13:20:00,76.72,76.77,76.63,76.69,26200.0,58.7033,58.7415,58.6344,58.6803,26200.0
2013-04-12 13:30:00,76.69,76.74,76.67,76.71,14800.0,58.6803,58.7186,58.665,58.6956,14800.0
2013-04-12 13:40:00,76.69,76.76,76.66,76.74,21400.0,58.6803,58.7339,58.6573,58.7186,21400.0
2013-04-12 13:50:00,76.75,76.78,76.65,76.74,30100.0,58.7262,58.7492,58.6497,58.7186,30100.0
2013-04-12 14:00:00,76.74,76.76,76.66,76.68,24700.0,58.7186,58.7339,58.6573,58.6727,24700.0
2013-04-12 14:10:00,76.69,76.76,76.64,76.66,24200.0,58.6803,58.7339,58.642,58.6573,24200.0
2013-04-12 14:20:00,76.67,76.67,76.47,76.48,21900.0,58.665,58.665,58.512,58.5196,21900.0
2013-04-12 14:30:00,76.47,76.48,76.4,76.44,23700.0,58.512,58.5196,58.4584,58.489,23700.0
2013-04-12 14:40:00,76.43,76.48,76.38,76.47,30700.0,58.4814,58.5196,58.4431,58.512,30700.0
2013-04-12 14:50:00,76.49,76.51,76.38,76.49,25000.0,58.5273,58.5426,58.4431,58.5273,25000.0
2013-04-12 15:00:00,76.48,76.52,76.43,76.48,31800.0,58.5196,58.5502,58.4814,58.5196,31800.0
2013-04-12 15:10:00,76.48,76.63,76.45,76.61,33700.0,58.5196,58.6344,58.4967,58.6191,33700.0
2013-04-12 15:20:00,76.61,76.68,76.48,76.54,40300.0,58.6191,58.6727,58.5196,58.5655,40300.0
2013-04-12 15:30:00,76.53,76.6,76.52,76.57,48600.0,58.5579,58.6114,58.5502,58.5885,48600.0
2013-04-12 15:40:00,76.58,76.72,76.57,76.67,53300.0,58.5961,58.7033,58.5885,58.665,53300.0
2013-04-12 15:50:00,76.67,76.82,76.65,76.8,201800.0,58.665,58.7798,58.6497,58.7645,201800.0
2013-04-15 09:30:00,76.28,76.31,75.89,76.1,80700.0,58.3666,58.3895,58.0682,58.2289,80700.0
2013-04-15 09:40:00,76.12,76.12,75.61,75.65,120700.0,58.2442,58.2442,57.8539,57.8845,120700.0
2013-04-15 09:50:00,75.7,75.73,75.34,75.58,119500.0,57.9228,57.9457,57.6473,57.831,119500.0
2013-04-15 10:00:00,75.58,75.58,74.95,74.95,146200.0,57.831,57.831,57.3489,57.3489,146200.0
2013-04-15 10:10:00,74.95,74.95,74.72,74.81,119800.0,57.3489,57.3489,57.1729,57.2418,119800.0
2013-04-15 10:20:00,74.8,74.9,74.74,74.77,81600.0,57.2341,57.3107,57.1882,57.2112,81600.0
2013-04-15 10:30:00,74.77,74.86,74.64,74.72,65900.0,57.2112,57.2801,57.1117,57.1729,65900.0
2013-04-15 10:40:00,74.72,74.89,74.43,74.86,103700.0,57.1729,57.303,56.951,57.2801,103700.0
2013-04-15 10:50:00,74.87,74.88,74.63,74.68,50300.0,57.2877,57.2954,57.1041,57.1423,50300.0
2013-04-15 11:00:00,74.64,74.66,74.55,74.58,44300.0,57.1117,57.127,57.0429,57.0658,44300.0
2013-04-15 11:10:00,74.58,74.6,74.4,74.42,57800.0,57.0658,57.0811,56.9281,56.9434,57800.0
2013-04-15 11:20:00,74.43,74.72,74.43,74.71,57700.0,56.951,57.1729,56.951,57.1653,57700.0
2013-04-15 11:30:00,74.71,75.0,74.68,74.99,51400.0,57.1653,57.3872,57.1423,57.3795,51400.0
2013-04-15 11:40:00,75.0,75.11,74.82,74.87,40600.0,57.3872,57.4713,57.2494,57.2877,40600.0
2013-04-15 11:50:00,74.86,74.93,74.5,74.59,73600.0,57.2801,57.3336,57.0046,57.0735,73600.0
2013-04-15 12:00:00,74.6,74.61,74.42,74.47,26100.0,57.0811,57.0888,56.9434,56.9816,26100.0
2013-04-15 12:10:00,74.46,74.48,74.43,74.48,12600.0,56.974,56.9893,56.951,56.9893,12600.0
2013-04-15 12:20:00,74.47,74.48,74.28,74.32,31200.0,56.9816,56.9893,56.8363,56.8669,31200.0
2013-04-15 12:30:00,74.31,74.33,74.16,74.27,44900.0,56.8592,56.8745,56.7444,56.8286,44900.0
2013-04-15 12:40:00,74.26,74.36,74.2,74.36,40400.0,56.821,56.8975,56.775,56.8975,40400.0
2013-04-15 12:50:00,74.36,74.41,74.08,74.19,39800.0,56.8975,56.9357,56.6832,56.7674,39800.0
2013-04-15 13:00:00,74.2,74.3,74.09,74.25,53800.0,56.775,56.8516,56.6909,56.8133,53800.0
2013-04-15 13:10:00,74.25,74.36,74.15,74.23,43100.0,56.8133,56.8975,56.7368,56.798,43100.0
2013-04-15 13:20:00,74.21,74.46,74.19,74.45,52500.0,56.7827,56.974,56.7674,56.9663,52500.0
2013-04-15 13:30:00,74.45,74.49,74.28,74.29,31700.0,56.9663,56.9969,56.8363,56.8439,31700.0
2013-04-15 13:40:00,74.3,74.38,74.2,74.38,26800.0,56.8516,56.9128,56.775,56.9128,26800.0
2013-04-15 13:50:00,74.4,74.44,74.32,74.34,31200.0,56.9281,56.9587,56.8669,56.8822,31200.0
2013-04-15 14:00:00,74.34,74.34,74.18,74.26,72300.0,56.8822,56.8822,56.7597,56.821,72300.0
2013-04-15 14:10:00,74.25,74.29,74.14,74.28,64800.0,56.8133,56.8439,56.7291,56.8363,64800.0
2013-04-15 14:20:00,74.27,74.45,74.25,74.43,61400.0,56.8286,56.9663,56.8133,56.951,61400.0
2013-04-15 14:30:00,74.4,74.58,74.37,74.52,45500.0,56.9281,57.0658,56.9051,57.0199,45500.0
2013-04-15 14:40:00,74.52,74.98,74.51,74.88,49600.0,57.0199,57.3719,57.0122,57.2954,49600.0
2013-04-15 14:50:00,74.87,74.89,74.52,74.54,106100.0,57.2877,57.303,57.0199,57.0352,106100.0
2013-04-15 15:00:00,74.54,74.81,74.44,74.54,131300.0,57.0352,57.2418,56.9587,57.0352,131300.0
2013-04-15 15:10:00,74.53,74.77,74.37,74.69,66000.0,57.0276,57.2112,56.9051,57.15,66000.0
2013-04-15 15:20:00,74.68,74.74,74.42,74.46,84300.0,57.1423,57.1882,56.9434,56.974,84300.0
2013-04-15 15:30:00,74.45,74.48,74.17,74.34,147100.0,56.9663,56.9893,56.7521,56.8822,147100.0
2013-04-15 15:40:00,74.35,74.42,74.18,74.18,181900.0,56.8898,56.9434,56.7597,56.7597,181900.0
2013-04-15 15:50:00,74.18,74.36,74.11,74.12,289700.0,56.7597,56.8975,56.7062,56.7138,289700.0
2013-04-16 09:30:00,74.64,74.95,74.38,74.92,123400.0,57.1117,57.3489,56.9128,57.326,123400.0
2013-04-16 09:40:00,74.97,74.98,74.58,74.74,108100.0,57.3642,57.3719,57.0658,57.1882,108100.0
2013-04-16 09:50:00,74.77,74.95,74.62,74.8,56000.0,57.2112,57.3489,57.0964,57.2341,56000.0
2013-04-16 10:00:00,74.75,75.12,74.75,75.08,80900.0,57.1959,57.479,57.1959,57.4484,80900.0
2013-04-16 10:10:00,75.06,75.15,74.9,74.9,37600.0,57.4331,57.502,57.3107,57.3107,37600.0
2013-04-16 10:20:00,74.89,75.06,74.88,74.91,30500.0,57.303,57.4331,57.2954,57.3183,30500.0
2013-04-16 10:30:00,74.9,75.04,74.9,74.97,43600.0,57.3107,57.4178,57.3107,57.3642,43600.0
2013-04-16 10:40:00,74.97,74.99,74.85,74.9,26400.0,57.3642,57.3795,57.2724,57.3107,26400.0
2013-04-16 10:50:00,74.89,75.03,74.83,75.01,30000.0,57.303,57.4101,57.2571,57.3948,30000.0
2013-04-16 11:00:00,75.03,75.32,75.03,75.32,52600.0,57.4101,57.632,57.4101,57.632,52600.0
2013-04-16 11:10:00,75.32,75.37,75.25,75.32,45100.0,57.632,57.6703,57.5785,57.632,45100.0
2013-04-16 11:20:00,75.33,75.38,75.17,75.32,35300.0,57.6397,57.6779,57.5173,57.632,35300.0
2013-04-16 11:30:00,75.33,75.43,75.28,75.34,51500.0,57.6397,57.7162,57.6014,57.6473,51500.0
2013-04-16 11:40:00,75.34,75.66,75.28,75.65,59500.0,57.6473,57.8922,57.6014,57.8845,59500.0
2013-04-16 11:50:00,75.65,75.9,75.6,75.6,58300.0,57.8845,58.0758,57.8463,57.8463,58300.0
2013-04-16 12:00:00,75.6,75.65,75.53,75.56,26200.0,57.8463,57.8845,57.7927,57.8157,26200.0
2013-04-16 12:10:00,75.56,75.57,75.47,75.54,23700.0,57.8157,57.8233,57.7468,57.8004,23700.0
2013-04-16 12:20:00,75.54,75.59,75.52,75.59,21400.0,57.8004,57.8386,57.7851,57.8386,21400.0
2013-04-16 12:30:00,75.59,75.67,75.56,75.63,22900.0,57.8386,57.8998,57.8157,57.8692,22900.0
2013-04-16 12:40:00,75.63,75.67,75.56,75.6,21300.0,57.8692,57.8998,57.8157,57.8463,21300.0
2013-04-16 12:50:00,75.61,75.9,75.59,75.86,24800.0,57.8539,58.0758,57.8386,58.0452,24800.0
2013-04-16 13:00:00,75.85,75.97,75.81,75.86,32300.0,58.0376,58.1294,58.007,58.0452,32300.0
2013-04-16 13:10:00,75.86,75.91,75.79,75.84,22200.0,58.0452,58.0835,57.9917,58.0299,22200.0
2013-04-16 13:20:00,75.84,75.88,75.84,75.87,28200.0,58.0299,58.0605,58.0299,58.0529,28200.0
2013-04-16 13:30:00,75.87,75.94,75.79,75.79,27300.0,58.0529,58.1064,57.9917,57.9917,27300.0
2013-04-16 13:40:00,75.79,75.84,75.77,75.83,27800.0,57.9917,58.0299,57.9764,58.0223,27800.0
2013-04-16 13:50:00,75.84,75.85,75.78,75.8,27300.0,58.0299,58.0376,57.984,57.9993,27300.0
2013-04-16 14:00:00,75.81,76.03,75.79,75.99,47200.0,58.007,58.1753,57.9917,58.1447,47200.0
2013-04-16 14:10:00,75.99,75.99,75.78,75.8,49000.0,58.1447,58.1447,57.984,57.9993,49000.0
2013-04-16 14:20:00,75.8,75.87,75.76,75.86,24400.0,57.9993,58.0529,57.9687,58.0452,24400.0
2013-04-16 14:30:00,75.86,75.86,75.78,75.83,24300.0,58.0452,58.0452,57.984,58.0223,24300.0
2013-04-16 14:40:00,75.83,75.87,75.8,75.87,32300.0,58.0223,58.0529,57.9993,58.0529,32300.0
2013-04-16 14:50:00,75.87,75.91,75.66,75.68,35600.0,58.0529,58.0835,57.8922,57.9075,35600.0
2013-04-16 15:00:00,75.67,75.7,75.59,75.64,32700.0,57.8998,57.9228,57.8386,57.8769,32700.0
2013-04-16 15:10:00,75.64,75.78,75.63,75.7,48000.0,57.8769,57.984,57.8692,57.9228,48000.0
2013-04-16 15:20:00,75.69,75.78,75.65,75.75,55800.0,57.9151,57.984,57.8845,57.9611,55800.0
2013-04-16 15:30:00,75.74,75.85,75.62,75.8,60100.0,57.9534,58.0376,57.8616,57.9993,60100.0
2013-04-16 15:40:00,75.81,75.91,75.81,75.86,79700.0,58.007,58.0835,58.007,58.0452,79700.0
2013-04-16 15:50:00,75.86,75.91,75.77,75.86,134000.0,58.0452,58.0835,57.9764,58.0452,134000.0
2013-04-17 09:30:00,75.33,75.33,74.46,74.47,94200.0,57.6397,57.6397,56.974,56.9816,94200.0
2013-04-17 09:40:00,74.49,74.8,74.38,74.76,65000.0,56.9969,57.2341,56.9128,57.2035,65000.0
2013-04-17 09:50:00,74.76,74.97,74.53,74.58,55200.0,57.2035,57.3642,57.0276,57.0658,55200.0
2013-04-17 10:00:00,74.59,74.73,74.36,74.44,68600.0,57.0735,57.1806,56.8975,56.9587,68600.0
2013-04-17 10:10:00,74.4,74.52,74.33,74.33,22100.0,56.9281,57.0199,56.8745,56.8745,22100.0
2013-04-17 10:20:00,74.3,74.46,74.19,74.42,29700.0,56.8516,56.974,56.7674,56.9434,29700.0
2013-04-17 10:30:00,74.4,74.41,74.09,74.1,24900.0,56.9281,56.9357,56.6909,56.6985,24900.0
2013-04-17 10:40:00,74.09,74.14,73.84,73.9,46100.0,56.6909,56.7291,56.4996,56.5455,46100.0
2013-04-17 10:50:00,73.9,74.01,73.73,73.78,44200.0,56.5455,56.6297,56.4154,56.4537,44200.0
2013-04-17 11:00:00,73.75,73.92,73.73,73.8,42800.0,56.4307,56.5608,56.4154,56.469,42800.0
2013-04-17 11:10:00,73.79,73.98,73.77,73.96,44200.0,56.4613,56.6067,56.446,56.5914,44200.0
2013-04-17 11:20:00,73.95,74.09,73.92,73.94,64200.0,56.5838,56.6909,56.5608,56.5761,64200.0
2013-04-17 11:30:00,73.92,73.95,73.83,73.9,31600.0,56.5608,56.5838,56.4919,56.5455,31600.0
2013-04-17 11:40:00,73.91,73.94,73.76,73.79,36800.0,56.5532,56.5761,56.4384,56.4613,36800.0
2013-04-17 11:50:00,73.79,73.94,73.78,73.82,42400.0,56.4613,56.5761,56.4537,56.4843,42400.0
2013-04-17 12:00:00,73.84,73.91,73.73,73.73,46100.0,56.4996,56.5532,56.4154,56.4154,46100.0
2013-04-17 12:10:00,73.74,73.81,73.55,73.62,51900.0,56.4231,56.4766,56.2777,56.3313,51900.0
2013-04-17 12:20:00,73.63,73.71,73.44,73.47,55500.0,56.3389,56.4001,56.1935,56.2165,55500.0
2013-04-17 12:30:00,73.49,73.8,73.49,73.78,39400.0,56.2318,56.469,56.2318,56.4537,39400.0
2013-04-17 12:40:00,73.78,73.78,73.64,73.7,27600.0,56.4537,56.4537,56.3466,56.3925,27600.0
2013-04-17 12:50:00,73.69,73.77,73.61,73.75,36400.0,56.3848,56.446,56.3236,56.4307,36400.0
2013-04-17 13:00:00,73.73,73.8,73.67,73.76,28000.0,56.4154,56.469,56.3695,56.4384,28000.0
2013-04-17 13:10:00,73.75,73.79,73.66,73.68,18600.0,56.4307,56.4613,56.3619,56.3772,18600.0
2013-04-17 13:20:00,73.67,73.82,73.65,73.71,31800.0,56.3695,56.4843,56.3542,56.4001,31800.0
2013-04-17 13:30:00,73.7,73.88,73.7,73.86,34800.0,56.3925,56.5302,56.3925,56.5149,34800.0
2013-04-17 13:40:00,73.86,73.99,73.8,73.94,36100.0,56.5149,56.6144,56.469,56.5761,36100.0
2013-04-17 13:50:00,73.94,73.98,73.74,73.75,29600.0,56.5761,56.6067,56.4231,56.4307,29600.0
2013-04-17 14:00:00,73.77,73.9,73.72,73.78,44600.0,56.446,56.5455,56.4078,56.4537,44600.0
2013-04-17 14:10:00,73.79,73.82,73.66,73.66,62200.0,56.4613,56.4843,56.3619,56.3619,62200.0
2013-04-17 14:20:00,73.66,73.82,73.66,73.7,42300.0,56.3619,56.4843,56.3619,56.3925,42300.0
2013-04-17 14:30:00,73.69,73.86,73.64,73.8,57700.0,56.3848,56.5149,56.3466,56.469,57700.0
2013-04-17 14:40:00,73.79,73.8,73.57,73.58,37000.0,56.4613,56.469,56.293,56.3006,37000.0
2013-04-17 14:50:00,73.58,73.8,73.44,73.72,47800.0,56.3006,56.469,56.1935,56.4078,47800.0
2013-04-17 15:00:00,73.73,73.83,73.66,73.78,46600.0,56.4154,56.4919,56.3619,56.4537,46600.0
2013-04-17 15:10:00,73.78,74.07,73.75,73.91,42400.0,56.4537,56.6756,56.4307,56.5532,42400.0
2013-04-17 15:20:00,73.91,73.91,73.72,73.77,121500.0,56.5532,56.5532,56.4078,56.446,121500.0
2013-04-17 15:30:00,73.79,73.79,73.56,73.66,91100.0,56.4613,56.4613,56.2853,56.3619,91100.0
2013-04-17 15:40:00,73.66,73.85,73.63,73.84,101400.0,56.3619,56.5072,56.3389,56.4996,101400.0
2013-04-17 15:50:00,73.83,73.84,73.71,73.72,230500.0,56.4919,56.4996,56.4001,56.4078,230500.0
2013-04-18 09:30:00,73.94,74.24,73.58,73.58,58200.0,56.5761,56.8057,56.3006,56.3006,58200.0
2013-04-18 09:40:00,73.61,73.93,73.61,73.8,85400.0,56.3236,56.5685,56.3236,56.469,85400.0
2013-04-18 09:50:00,73.83,73.97,73.53,73.65,58100.0,56.4919,56.5991,56.2624,56.3542,58100.0
2013-04-18 10:00:00,73.63,73.67,73.08,73.12,67200.0,56.3389,56.3695,55.9181,55.9487,67200.0
2013-04-18 10:10:00,73.15,73.49,73.14,73.32,36700.0,55.9716,56.2318,55.964,56.1017,36700.0
2013-04-18 10:20:00,73.32,73.51,73.27,73.51,55200.0,56.1017,56.2471,56.0634,56.2471,55200.0
2013-04-18 10:30:00,73.53,73.77,73.43,73.55,73700.0,56.2624,56.446,56.1859,56.2777,73700.0
2013-04-18 10:40:00,73.55,73.77,73.52,73.7,46900.0,56.2777,56.446,56.2547,56.3925,46900.0
2013-04-18 10:50:00,73.73,74.01,73.69,73.85,46800.0,56.4154,56.6297,56.3848,56.5072,46800.0
2013-04-18 11:00:00,73.85,73.87,73.64,73.66,49600.0,56.5072,56.5225,56.3466,56.3619,49600.0
2013-04-18 11:10:00,73.66,73.91,73.66,73.79,19500.0,56.3619,56.5532,56.3619,56.4613,19500.0
2013-04-18 11:20:00,73.79,73.87,73.62,73.62,22500.0,56.4613,56.5225,56.3313,56.3313,22500.0
2013-04-18 11:30:00,73.6,73.62,73.5,73.52,18000.0,56.316,56.3313,56.2394,56.2547,18000.0
2013-04-18 11:40:00,73.51,73.56,73.27,73.53,32700.0,56.2471,56.2853,56.0634,56.2624,32700.0
2013-04-18 11:50:00,73.53,73.8,73.46,73.74,46300.0,56.2624,56.469,56.2088,56.4231,46300.0
2013-04-18 12:00:00,73.75,73.76,73.6,73.62,24700.0,56.4307,56.4384,56.316,56.3313,24700.0
2013-04-18 12:10:00,73.64,73.69,73.58,73.62,35000.0,56.3466,56.3848,56.3006,56.3313,35000.0
2013-04-18 12:20:00,73.62,73.75,73.59,73.71,20600.0,56.3313,56.4307,56.3083,56.4001,20600.0
2013-04-18 12:30:00,73.7,73.82,73.65,73.78,28800.0,56.3925,56.4843,56.3542,56.4537,28800.0
2013-04-18 12:40:00,73.78,73.98,73.78,73.96,16600.0,56.4537,56.6067,56.4537,56.5914,16600.0
2013-04-18 12:50:00,73.96,74.09,73.94,74.09,38500.0,56.5914,56.6909,56.5761,56.6909,38500.0
2013-04-18 13:00:00,74.08,74.19,74.03,74.18,34900.0,56.6832,56.7674,56.645,56.7597,34900.0
2013-04-18 13:10:00,74.16,74.28,74.07,74.07,32100.0,56.7444,56.8363,56.6756,56.6756,32100.0
2013-04-18 13:20:00,74.05,74.16,74.0,74.07,39900.0,56.6603,56.7444,56.622,56.6756,39900.0
2013-04-18 13:30:00,74.08,74.09,73.84,73.86,43500.0,56.6832,56.6909,56.4996,56.5149,43500.0
2013-04-18 13:40:00,73.87,73.88,73.69,73.73,27100.0,56.5225,56.5302,56.3848,56.4154,27100.0
2013-04-18 13:50:00,73.71,73.85,73.67,73.84,29500.0,56.4001,56.5072,56.3695,56.4996,29500.0
2013-04-18 14:00:00,73.85,73.97,73.82,73.88,91800.0,56.5072,56.5991,56.4843,56.5302,91800.0
2013-04-18 14:10:00,73.89,73.94,73.82,73.88,33700.0,56.5378,56.5761,56.4843,56.5302,33700.0
2013-04-18 14:20:00,73.87,73.98,73.78,73.93,25500.0,56.5225,56.6067,56.4537,56.5685,25500.0
2013-04-18 14:30:00,73.94,73.95,73.78,73.86,26000.0,56.5761,56.5838,56.4537,56.5149,26000.0
2013-04-18 14:40:00,73.86,73.87,73.71,73.77,37000.0,56.5149,56.5225,56.4001,56.446,37000.0
2013-04-18 14:50:00,73.77,73.8,73.58,73.68,52000.0,56.446,56.469,56.3006,56.3772,52000.0
2013-04-18 15:00:00,73.68,73.83,73.59,73.74,39500.0,56.3772,56.4919,56.3083,56.4231,39500.0
2013-04-18 15:10:00,73.73,73.91,73.7,73.78,47400.0,56.4154,56.5532,56.3925,56.4537,47400.0
2013-04-18 15:20:00,73.77,73.88,73.63,73.87,36600.0,56.446,56.5302,56.3389,56.5225,36600.0
2013-04-18 15:30:00,73.88,74.01,73.75,73.83,51400.0,56.5302,56.6297,56.4307,56.4919,51400.0
2013-04-18 15:40:00,73.84,74.04,73.8,73.94,79900.0,56.4996,56.6526,56.469,56.5761,79900.0
2013-04-18 15:50:00,73.93,73.98,73.79,73.89,111500.0,56.5685,56.6067,56.4613,56.5378,111500.0
2013-04-19 09:30:00,73.88,74.04,73.48,73.71,173100.0,56.5302,56.6526,56.2241,56.4001,173100.0
2013-04-19 09:40:00,73.65,73.98,73.4,73.4,19500.0,56.3542,56.6067,56.1629,56.1629,19500.0
2013-04-19 09:50:00,73.37,74.04,73.36,74.04,34900.0,56.14,56.6526,56.1323,56.6526,34900.0
2013-04-19 10:00:00,73.98,74.34,73.95,74.25,45300.0,56.6067,56.8822,56.5838,56.8133,45300.0
2013-04-19 10:10:00,74.28,74.3,74.05,74.14,51700.0,56.8363,56.8516,56.6603,56.7291,51700.0
2013-04-19 10:20:00,74.13,74.14,73.96,74.05,30300.0,56.7215,56.7291,56.5914,56.6603,30300.0
2013-04-19 10:30:00,74.06,74.29,74.06,74.28,34600.0,56.6679,56.8439,56.6679,56.8363,34600.0
2013-04-19 10:40:00,74.27,74.36,74.23,74.24,12500.0,56.8286,56.8975,56.798,56.8057,12500.0
2013-04-19 10:50:00,74.27,74.48,74.21,74.45,13400.0,56.8286,56.9893,56.7827,56.9663,13400.0
2013-04-19 11:00:00,74.46,74.57,74.34,74.53,18700.0,56.974,57.0582,56.8822,57.0276,18700.0
2013-04-19 11:10:00,74.54,74.78,74.51,74.65,31000.0,57.0352,57.2188,57.0122,57.1194,31000.0
2013-04-19 11:20:00,74.65,74.72,74.52,74.56,32000.0,57.1194,57.1729,57.0199,57.0505,32000.0
2013-04-19 11:30:00,74.57,74.76,74.56,74.72,27300.0,57.0582,57.2035,57.0505,57.1729,27300.0
2013-04-19 11:40:00,74.73,74.76,74.59,74.64,31000.0,57.1806,57.2035,57.0735,57.1117,31000.0
2013-04-19 11:50:00,74.64,74.65,74.52,74.54,16900.0,57.1117,57.1194,57.0199,57.0352,16900.0
2013-04-19 12:00:00,74.55,74.6,74.4,74.41,16600.0,57.0429,57.0811,56.9281,56.9357,16600.0
2013-04-19 12:10:00,74.44,74.5,74.4,74.45,17400.0,56.9587,57.0046,56.9281,56.9663,17400.0
2013-04-19 12:20:00,74.45,74.52,74.4,74.5,9400.0,56.9663,57.0199,56.9281,57.0046,9400.0
2013-04-19 12:30:00,74.53,74.57,74.46,74.51,11200.0,57.0276,57.0582,56.974,57.0122,11200.0
2013-04-19 12:40:00,74.5,74.51,74.35,74.35,12300.0,57.0046,57.0122,56.8898,56.8898,12300.0
2013-04-19 12:50:00,74.33,74.38,74.32,74.36,5800.0,56.8745,56.9128,56.8669,56.8975,5800.0
2013-04-19 13:00:00,74.37,74.43,74.36,74.4,8400.0,56.9051,56.951,56.8975,56.9281,8400.0
2013-04-19 13:10:00,74.41,74.54,74.41,74.53,13500.0,56.9357,57.0352,56.9357,57.0276,13500.0
2013-04-19 13:20:00,74.53,74.71,74.53,74.71,20400.0,57.0276,57.1653,57.0276,57.1653,20400.0
2013-04-19 13:30:00,74.72,74.73,74.66,74.73,13400.0,57.1729,57.1806,57.127,57.1806,13400.0
2013-04-19 13:40:00,74.73,74.76,74.66,74.68,12300.0,57.1806,57.2035,57.127,57.1423,12300.0
2013-04-19 13:50:00,74.66,74.72,74.62,74.7,17600.0,57.127,57.1729,57.0964,57.1576,17600.0
2013-04-19 14:00:00,74.7,74.85,74.7,74.81,20500.0,57.1576,57.2724,57.1576,57.2418,20500.0
2013-04-19 14:10:00,74.82,74.88,74.81,74.82,10200.0,57.2494,57.2954,57.2418,57.2494,10200.0
2013-04-19 14:20:00,74.83,74.88,74.82,74.85,14900.0,57.2571,57.2954,57.2494,57.2724,14900.0
2013-04-19 14:30:00,74.86,74.91,74.78,74.79,24600.0,57.2801,57.3183,57.2188,57.2265,24600.0
2013-04-19 14:40:00,74.8,74.81,74.7,74.74,15400.0,57.2341,57.2418,57.1576,57.1882,15400.0
2013-04-19 14:50:00,74.74,74.81,74.71,74.8,39100.0,57.1882,57.2418,57.1653,57.2341,39100.0
2013-04-19 15:00:00,74.81,74.88,74.73,74.8,28200.0,57.2418,57.2954,57.1806,57.2341,28200.0
2013-04-19 15:10:00,74.8,74.89,74.78,74.82,167000.0,57.2341,57.303,57.2188,57.2494,167000.0
2013-04-19 15:20:00,74.82,74.9,74.82,74.86,46300.0,57.2494,57.3107,57.2494,57.2801,46300.0
2013-04-19 15:30:00,74.86,74.89,74.77,74.78,72800.0,57.2801,57.303,57.2112,57.2188,72800.0
2013-04-19 15:40:00,74.78,74.88,74.78,74.85,68900.0,57.2188,57.2954,57.2188,57.2724,68900.0
2013-04-19 15:50:00,74.86,74.88,74.72,74.73,219900.0,57.2801,57.2954,57.1729,57.1806,219900.0
2013-04-22 09:30:00,74.75,74.79,74.46,74.48,71800.0,57.1959,57.2265,56.974,56.9893,71800.0
2013-04-22 09:40:00,74.48,74.77,74.42,74.63,64600.0,56.9893,57.2112,56.9434,57.1041,64600.0
2013-04-22 09:50:00,74.61,75.0,74.46,74.98,49000.0,57.0888,57.3872,56.974,57.3719,49000.0
2013-04-22 10:00:00,74.97,74.98,74.5,74.52,80600.0,57.3642,57.3719,57.0046,57.0199,80600.0
2013-04-22 10:10:00,74.49,74.59,74.44,74.53,36700.0,56.9969,57.0735,56.9587,57.0276,36700.0
2013-04-22 10:20:00,74.53,74.57,74.36,74.44,32800.0,57.0276,57.0582,56.8975,56.9587,32800.0
2013-04-22 10:30:00,74.42,74.42,74.12,74.27,27300.0,56.9434,56.9434,56.7138,56.8286,27300.0
2013-04-22 10:40:00,74.26,74.5,74.25,74.48,14700.0,56.821,57.0046,56.8133,56.9893,14700.0
2013-04-22 10:50:00,74.5,74.5,74.24,74.37,32200.0,57.0046,57.0046,56.8057,56.9051,32200.0
2013-04-22 11:00:00,74.38,74.41,74.32,74.33,20600.0,56.9128,56.9357,56.8669,56.8745,20600.0
2013-04-22 11:10:00,74.32,74.39,74.17,74.27,31300.0,56.8669,56.9204,56.7521,56.8286,31300.0
2013-04-22 11:20:00,74.28,74.39,74.28,74.34,19100.0,56.8363,56.9204,56.8363,56.8822,19100.0
2013-04-22 11:30:00,74.32,74.62,74.32,74.51,25200.0,56.8669,57.0964,56.8669,57.0122,25200.0
2013-04-22 11:40:00,74.52,74.6,74.52,74.53,38500.0,57.0199,57.0811,57.0199,57.0276,38500.0
2013-04-22 11:50:00,74.53,74.67,74.52,74.66,41300.0,57.0276,57.1347,57.0199,57.127,41300.0
2013-04-22 12:00:00,74.65,74.77,74.63,74.75,33900.0,57.1194,57.2112,57.1041,57.1959,33900.0
2013-04-22 12:10:00,74.75,74.76,74.64,74.65,32800.0,57.1959,57.2035,57.1117,57.1194,32800.0
2013-04-22 12:20:00,74.64,74.65,74.56,74.59,13600.0,57.1117,57.1194,57.0505,57.0735,13600.0
2013-04-22 12:30:00,74.59,74.67,74.56,74.65,22100.0,57.0735,57.1347,57.0505,57.1194,22100.0
2013-04-22 12:40:00,74.65,74.75,74.65,74.73,18000.0,57.1194,57.1959,57.1194,57.1806,18000.0
2013-04-22 12:50:00,74.74,74.75,74.61,74.67,13500.0,57.1882,57.1959,57.0888,57.1347,13500.0
2013-04-22 13:00:00,74.66,74.67,74.59,74.61,8300.0,57.127,57.1347,57.0735,57.0888,8300.0
2013-04-22 13:10:00,74.61,74.62,74.48,74.51,16500.0,57.0888,57.0964,56.9893,57.0122,16500.0
2013-04-22 13:20:00,74.51,74.57,74.5,74.53,16100.0,57.0122,57.0582,57.0046,57.0276,16100.0
2013-04-22 13:30:00,74.54,74.65,74.5,74.61,23600.0,57.0352,57.1194,57.0046,57.0888,23600.0
2013-04-22 13:40:00,74.63,74.82,74.58,74.77,19200.0,57.1041,57.2494,57.0658,57.2112,19200.0
2013-04-22 13:50:00,74.76,74.8,74.69,74.72,10000.0,57.2035,57.2341,57.15,57.1729,10000.0
2013-04-22 14:00:00,74.73,74.96,74.73,74.8,20500.0,57.1806,57.3566,57.1806,57.2341,20500.0
2013-04-22 14:10:00,74.78,74.99,74.75,74.96,17200.0,57.2188,57.3795,57.1959,57.3566,17200.0
2013-04-22 14:20:00,74.98,75.24,74.97,75.19,38200.0,57.3719,57.5708,57.3642,57.5326,38200.0
2013-04-22 14:30:00,75.21,75.44,75.19,75.44,40000.0,57.5479,57.7238,57.5326,57.7238,40000.0
2013-04-22 14:40:00,75.44,75.5,75.13,75.13,32300.0,57.7238,57.7698,57.4866,57.4866,32300.0
2013-04-22 14:50:00,75.11,75.19,75.07,75.16,16400.0,57.4713,57.5326,57.4407,57.5096,16400.0
2013-04-22 15:00:00,75.17,75.21,75.09,75.11,30400.0,57.5173,57.5479,57.456,57.4713,30400.0
2013-04-22 15:10:00,75.1,75.17,75.04,75.11,23600.0,57.4637,57.5173,57.4178,57.4713,23600.0
2013-04-22 15:20:00,75.12,75.28,75.12,75.28,24700.0,57.479,57.6014,57.479,57.6014,24700.0
2013-04-22 15:30:00,75.28,75.34,75.25,75.31,31200.0,57.6014,57.6473,57.5785,57.6244,31200.0
2013-04-22 15:40:00,75.31,75.33,75.12,75.17,53400.0,57.6244,57.6397,57.479,57.5173,53400.0
2013-04-22 15:50:00,75.19,75.2,75.03,75.08,115800.0,57.5326,57.5402,57.4101,57.4484,115800.0
2013-04-23 09:30:00,75.62,75.98,75.56,75.87,48500.0,57.8616,58.137,57.8157,58.0529,48500.0
2013-04-23 09:40:00,75.92,75.93,75.61,75.86,43900.0,58.0911,58.0988,57.8539,58.0452,43900.0
2013-04-23 09:50:00,75.86,76.0,75.73,75.79,54900.0,58.0452,58.1523,57.9457,57.9917,54900.0
2013-04-23 10:00:00,75.78,75.92,75.74,75.74,34100.0,57.984,58.0911,57.9534,57.9534,34100.0
2013-04-23 10:10:00,75.73,75.91,75.59,75.91,30000.0,57.9457,58.0835,57.8386,58.0835,30000.0
2013-04-23 10:20:00,75.92,76.04,75.8,76.0,33600.0,58.0911,58.1829,57.9993,58.1523,33600.0
2013-04-23 10:30:00,76.0,76.1,75.89,75.92,25000.0,58.1523,58.2289,58.0682,58.0911,25000.0
2013-04-23 10:40:00,75.93,76.1,75.86,76.08,32000.0,58.0988,58.2289,58.0452,58.2136,32000.0
2013-04-23 10:50:00,76.06,76.11,75.95,76.06,20000.0,58.1983,58.2365,58.1141,58.1983,20000.0
2013-04-23 11:00:00,76.04,76.13,76.01,76.06,20900.0,58.1829,58.2518,58.16,58.1983,20900.0
2013-04-23 11:10:00,76.07,76.28,76.07,76.2,34300.0,58.2059,58.3666,58.2059,58.3054,34300.0
2013-04-23 11:20:00,76.19,76.26,76.13,76.23,29900.0,58.2977,58.3513,58.2518,58.3283,29900.0
2013-04-23 11:30:00,76.22,76.26,76.13,76.15,51100.0,58.3207,58.3513,58.2518,58.2671,51100.0
2013-04-23 11:40:00,76.16,76.18,76.14,76.15,21100.0,58.2748,58.2901,58.2595,58.2671,21100.0
2013-04-23 11:50:00,76.14,76.34,76.13,76.29,17600.0,58.2595,58.4125,58.2518,58.3742,17600.0
2013-04-23 12:00:00,76.27,76.27,76.14,76.16,19000.0,58.3589,58.3589,58.2595,58.2748,19000.0
2013-04-23 12:10:00,76.18,76.2,76.15,76.17,23700.0,58.2901,58.3054,58.2671,58.2824,23700.0
2013-04-23 12:20:00,76.14,76.32,76.14,76.3,18900.0,58.2595,58.3972,58.2595,58.3819,18900.0
2013-04-23 12:30:00,76.29,76.33,76.21,76.24,18300.0,58.3742,58.4048,58.313,58.336,18300.0
2013-04-23 12:40:00,76.23,76.23,76.08,76.11,12900.0,58.3283,58.3283,58.2136,58.2365,12900.0
2013-04-23 12:50:00,76.07,76.08,75.98,76.03,21400.0,58.2059,58.2136,58.137,58.1753,21400.0
2013-04-23 13:00:00,76.02,76.04,75.55,75.64,27400.0,58.1676,58.1829,57.808,57.8769,27400.0
2013-04-23 13:10:00,75.56,76.16,75.55,76.0,23100.0,57.8157,58.2748,57.808,58.1523,23100.0
2013-04-23 13:20:00,75.95,76.04,75.74,75.76,16100.0,58.1141,58.1829,57.9534,57.9687,16100.0
2013-04-23 13:30:00,75.76,75.83,75.66,75.67,11700.0,57.9687,58.0223,57.8922,57.8998,11700.0
2013-04-23 13:40:00,75.68,75.83,75.68,75.8,16800.0,57.9075,58.0223,57.9075,57.9993,16800.0
2013-04-23 13:50:00,75.8,75.95,75.77,75.93,20800.0,57.9993,58.1141,57.9764,58.0988,20800.0
2013-04-23 14:00:00,75.93,75.99,75.91,75.92,22000.0,58.0988,58.1447,58.0835,58.0911,22000.0
2013-04-23 14:10:00,75.93,76.01,75.9,75.9,15800.0,58.0988,58.16,58.0758,58.0758,15800.0
2013-04-23 14:20:00,75.9,75.94,75.83,75.83,21200.0,58.0758,58.1064,58.0223,58.0223,21200.0
2013-04-23 14:30:00,75.82,75.84,75.67,75.73,37200.0,58.0146,58.0299,57.8998,57.9457,37200.0
2013-04-23 14:40:00,75.74,75.74,75.59,75.65,44100.0,57.9534,57.9534,57.8386,57.8845,44100.0
2013-04-23 14:50:00,75.64,75.78,75.62,75.62,34000.0,57.8769,57.984,57.8616,57.8616,34000.0
2013-04-23 15:00:00,75.64,75.78,75.63,75.7,30200.0,57.8769,57.984,57.8692,57.9228,30200.0
2013-04-23 15:10:00,75.71,75.75,75.66,75.67,31500.0,57.9304,57.9611,57.8922,57.8998,31500.0
2013-04-23 15:20:00,75.67,75.86,75.66,75.81,42200.0,57.8998,58.0452,57.8922,58.007,42200.0
2013-04-23 15:30:00,75.81,75.86,75.75,75.86,46200.0,58.007,58.0452,57.9611,58.0452,46200.0
2013-04-23 15:40:00,75.86,75.86,75.68,75.84,74800.0,58.0452,58.0452,57.9075,58.0299,74800.0
2013-04-23 15:50:00,75.83,75.86,75.74,75.82,109600.0,58.0223,58.0452,57.9534,58.0146,109600.0
2013-04-24 09:30:00,76.25,76.25,74.0,74.24,232400.0,58.3436,58.3436,56.622,56.8057,232400.0
2013-04-24 09:40:00,74.24,74.5,73.78,74.23,128600.0,56.8057,57.0046,56.4537,56.798,128600.0
2013-04-24 09:50:00,74.26,74.26,73.82,73.87,113500.0,56.821,56.821,56.4843,56.5225,113500.0
2013-04-24 10:00:00,73.88,74.56,73.66,74.52,168400.0,56.5302,57.0505,56.3619,57.0199,168400.0
2013-04-24 10:10:00,74.52,74.99,74.41,74.94,110900.0,57.0199,57.3795,56.9357,57.3413,110900.0
2013-04-24 10:20:00,74.94,75.07,74.86,75.01,62600.0,57.3413,57.4407,57.2801,57.3948,62600.0
2013-04-24 10:30:00,74.96,75.28,74.94,75.05,72200.0,57.3566,57.6014,57.3413,57.4254,72200.0
2013-04-24 10:40:00,75.07,75.09,74.97,75.07,73300.0,57.4407,57.456,57.3642,57.4407,73300.0
2013-04-24 10:50:00,75.05,75.42,75.05,75.38,51800.0,57.4254,57.7085,57.4254,57.6779,51800.0
2013-04-24 11:00:00,75.38,75.4,75.13,75.29,52200.0,57.6779,57.6932,57.4866,57.6091,52200.0
2013-04-24 11:10:00,75.26,75.65,75.23,75.63,36500.0,57.5861,57.8845,57.5632,57.8692,36500.0
2013-04-24 11:20:00,75.63,75.66,75.48,75.63,25800.0,57.8692,57.8922,57.7545,57.8692,25800.0
2013-04-24 11:30:00,75.64,75.81,75.37,75.41,45600.0,57.8769,58.007,57.6703,57.7009,45600.0
2013-04-24 11:40:00,75.41,75.66,75.33,75.61,21000.0,57.7009,57.8922,57.6397,57.8539,21000.0
2013-04-24 11:50:00,75.61,75.8,75.56,75.65,38600.0,57.8539,57.9993,57.8157,57.8845,38600.0
2013-04-24 12:00:00,75.67,75.7,75.5,75.67,32900.0,57.8998,57.9228,57.7698,57.8998,32900.0
2013-04-24 12:10:00,75.67,75.67,75.53,75.56,20100.0,57.8998,57.8998,57.7927,57.8157,20100.0
2013-04-24 12:20:00,75.56,75.58,75.37,75.4,21100.0,57.8157,57.831,57.6703,57.6932,21100.0
2013-04-24 12:30:00,75.4,75.46,75.31,75.41,17500.0,57.6932,57.7392,57.6244,57.7009,17500.0
2013-04-24 12:40:00,75.4,75.61,75.31,75.5,23300.0,57.6932,57.8539,57.6244,57.7698,23300.0
2013-04-24 12:50:00,75.52,75.52,75.42,75.44,16200.0,57.7851,57.7851,57.7085,57.7238,16200.0
2013-04-24 13:00:00,75.43,75.45,75.35,75.44,15400.0,57.7162,57.7315,57.655,57.7238,15400.0
2013-04-24 13:10:00,75.45,75.55,75.41,75.55,23300.0,57.7315,57.808,57.7009,57.808,23300.0
2013-04-24 13:20:00,75.55,75.58,75.48,75.48,20100.0,57.808,57.831,57.7545,57.7545,20100.0
2013-04-24 13:30:00,75.49,75.65,75.44,75.48,24800.0,57.7621,57.8845,57.7238,57.7545,24800.0
2013-04-24 13:40:00,75.49,75.49,75.25,75.28,29600.0,57.7621,57.7621,57.5785,57.6014,29600.0
2013-04-24 13:50:00,75.28,75.39,75.25,75.39,29000.0,57.6014,57.6856,57.5785,57.6856,29000.0
2013-04-24 14:00:00,75.38,75.56,75.35,75.38,34200.0,57.6779,57.8157,57.655,57.6779,34200.0
2013-04-24 14:10:00,75.38,75.41,75.31,75.39,52300.0,57.6779,57.7009,57.6244,57.6856,52300.0
2013-04-24 14:20:00,75.39,75.39,75.32,75.33,20700.0,57.6856,57.6856,57.632,57.6397,20700.0
2013-04-24 14:30:00,75.33,75.39,75.31,75.33,27200.0,57.6397,57.6856,57.6244,57.6397,27200.0
2013-04-24 14:40:00,75.33,75.35,75.26,75.29,24800.0,57.6397,57.655,57.5861,57.6091,24800.0
2013-04-24 14:50:00,75.3,75.35,75.22,75.26,57400.0,57.6167,57.655,57.5555,57.5861,57400.0
2013-04-24 15:00:00,75.27,75.33,75.24,75.27,67600.0,57.5938,57.6397,57.5708,57.5938,67600.0
2013-04-24 15:10:00,75.28,75.28,75.2,75.24,62300.0,57.6014,57.6014,57.5402,57.5708,62300.0
2013-04-24 15:20:00,75.24,75.26,75.2,75.23,128100.0,57.5708,57.5861,57.5402,57.5632,128100.0
2013-04-24 15:30:00,75.24,75.26,75.1,75.2,146100.0,57.5708,57.5861,57.4637,57.5402,146100.0
2013-04-24 15:40:00,75.2,75.25,74.95,74.96,183800.0,57.5402,57.5785,57.3489,57.3566,183800.0
2013-04-24 15:50:00,74.96,74.99,74.79,74.9,292600.0,57.3566,57.3795,57.2265,57.3107,292600.0
2013-04-25 09:30:00,75.16,75.75,75.0,75.22,85000.0,57.5096,57.9611,57.3872,57.5555,85000.0
2013-04-25 09:40:00,75.25,75.32,74.95,74.95,66300.0,57.5785,57.632,57.3489,57.3489,66300.0
2013-04-25 09:50:00,74.99,75.51,74.99,75.38,55100.0,57.3795,57.7774,57.3795,57.6779,55100.0
2013-04-25 10:00:00,75.4,75.46,75.26,75.26,58100.0,57.6932,57.7392,57.5861,57.5861,58100.0
2013-04-25 10:10:00,75.25,75.4,75.2,75.34,26100.0,57.5785,57.6932,57.5402,57.6473,26100.0
2013-04-25 10:20:00,75.37,75.47,75.28,75.45,20000.0,57.6703,57.7468,57.6014,57.7315,20000.0
2013-04-25 10:30:00,75.47,75.51,75.32,75.32,31600.0,57.7468,57.7774,57.632,57.632,31600.0
2013-04-25 10:40:00,75.32,75.4,75.31,75.38,16200.0,57.632,57.6932,57.6244,57.6779,16200.0
2013-04-25 10:50:00,75.38,75.41,75.32,75.4,33300.0,57.6779,57.7009,57.632,57.6932,33300.0
2013-04-25 11:00:00,75.39,75.53,75.39,75.51,19200.0,57.6856,57.7927,57.6856,57.7774,19200.0
2013-04-25 11:10:00,75.49,75.51,75.33,75.36,30100.0,57.7621,57.7774,57.6397,57.6626,30100.0
2013-04-25 11:20:00,75.37,75.52,75.36,75.5,26900.0,57.6703,57.7851,57.6626,57.7698,26900.0
2013-04-25 11:30:00,75.49,75.69,75.49,75.68,26100.0,57.7621,57.9151,57.7621,57.9075,26100.0
2013-04-25 11:40:00,75.68,75.73,75.58,75.58,24900.0,57.9075,57.9457,57.831,57.831,24900.0
2013-04-25 11:50:00,75.57,75.58,75.49,75.55,14000.0,57.8233,57.831,57.7621,57.808,14000.0
2013-04-25 12:00:00,75.54,75.63,75.52,75.58,16000.0,57.8004,57.8692,57.7851,57.831,16000.0
2013-04-25 12:10:00,75.59,75.64,75.57,75.6,12500.0,57.8386,57.8769,57.8233,57.8463,12500.0
2013-04-25 12:20:00,75.62,75.63,75.57,75.59,39900.0,57.8616,57.8692,57.8233,57.8386,39900.0
2013-04-25 12:30:00,75.58,75.59,75.49,75.51,70100.0,57.831,57.8386,57.7621,57.7774,70100.0
2013-04-25 12:40:00,75.5,75.66,75.5,75.64,12200.0,57.7698,57.8922,57.7698,57.8769,12200.0
2013-04-25 12:50:00,75.64,75.67,75.63,75.65,11300.0,57.8769,57.8998,57.8692,57.8845,11300.0
2013-04-25 13:00:00,75.63,75.63,75.56,75.6,23800.0,57.8692,57.8692,57.8157,57.8463,23800.0
2013-04-25 13:10:00,75.58,75.76,75.57,75.73,31200.0,57.831,57.9687,57.8233,57.9457,31200.0
2013-04-25 13:20:00,75.72,75.81,75.67,75.67,33200.0,57.9381,58.007,57.8998,57.8998,33200.0
2013-04-25 13:30:00,75.68,75.72,75.65,75.67,38400.0,57.9075,57.9381,57.8845,57.8998,38400.0
2013-04-25 13:40:00,75.66,75.72,75.57,75.64,120600.0,57.8922,57.9381,57.8233,57.8769,120600.0
2013-04-25 13:50:00,75.65,75.78,75.64,75.72,26600.0,57.8845,57.984,57.8769,57.9381,26600.0
2013-04-25 14:00:00,75.74,75.95,75.74,75.94,31600.0,57.9534,58.1141,57.9534,58.1064,31600.0
2013-04-25 14:10:00,75.93,76.03,75.91,76.01,43700.0,58.0988,58.1753,58.0835,58.16,43700.0
2013-04-25 14:20:00,76.01,76.07,75.97,75.98,41100.0,58.16,58.2059,58.1294,58.137,41100.0
2013-04-25 14:30:00,75.97,76.05,75.96,76.05,38000.0,58.1294,58.1906,58.1217,58.1906,38000.0
2013-04-25 14:40:00,76.05,76.06,75.92,75.93,45000.0,58.1906,58.1983,58.0911,58.0988,45000.0
2013-04-25 14:50:00,75.93,75.96,75.77,75.86,47800.0,58.0988,58.1217,57.9764,58.0452,47800.0
2013-04-25 15:00:00,75.86,75.88,75.65,75.75,63800.0,58.0452,58.0605,57.8845,57.9611,63800.0
2013-04-25 15:10:00,75.74,75.85,75.66,75.7,37800.0,57.9534,58.0376,57.8922,57.9228,37800.0
2013-04-25 15:20:00,75.72,75.79,75.66,75.78,101300.0,57.9381,57.9917,57.8922,57.984,101300.0
2013-04-25 15:30:00,75.77,75.87,75.72,75.84,65100.0,57.9764,58.0529,57.9381,58.0299,65100.0
2013-04-25 15:40:00,75.84,75.93,75.84,75.93,90500.0,58.0299,58.0988,58.0299,58.0988,90500.0
2013-04-25 15:50:00,75.92,75.93,75.76,75.84,204400.0,58.0911,58.0988,57.9687,58.0299,204400.0
2013-04-26 09:30:00,75.85,76.22,75.77,75.88,60300.0,58.0376,58.3207,57.9764,58.0605,60300.0
2013-04-26 09:40:00,75.86,76.0,75.84,75.94,78700.0,58.0452,58.1523,58.0299,58.1064,78700.0
2013-04-26 09:50:00,75.93,76.16,75.86,76.0,53300.0,58.0988,58.2748,58.0452,58.1523,53300.0
2013-04-26 10:00:00,76.0,76.09,75.68,75.78,36500.0,58.1523,58.2212,57.9075,57.984,36500.0
2013-04-26 10:10:00,75.8,75.86,75.61,75.72,21900.0,57.9993,58.0452,57.8539,57.9381,21900.0
2013-04-26 10:20:00,75.7,75.74,75.56,75.71,74500.0,57.9228,57.9534,57.8157,57.9304,74500.0
2013-04-26 10:30:00,75.71,75.72,75.5,75.61,46500.0,57.9304,57.9381,57.7698,57.8539,46500.0
2013-04-26 10:40:00,75.62,75.72,75.58,75.59,63400.0,57.8616,57.9381,57.831,57.8386,63400.0
2013-04-26 10:50:00,75.59,75.6,75.37,75.42,87300.0,57.8386,57.8463,57.6703,57.7085,87300.0
2013-04-26 11:00:00,75.4,75.5,75.38,75.47,17000.0,57.6932,57.7698,57.6779,57.7468,17000.0
2013-04-26 11:10:00,75.45,75.5,75.39,75.39,21900.0,57.7315,57.7698,57.6856,57.6856,21900.0
2013-04-26 11:20:00,75.37,75.46,75.29,75.45,17800.0,57.6703,57.7392,57.6091,57.7315,17800.0
2013-04-26 11:30:00,75.47,75.47,75.35,75.4,51600.0,57.7468,57.7468,57.655,57.6932,51600.0
2013-04-26 11:40:00,75.41,75.49,75.32,75.32,63800.0,57.7009,57.7621,57.632,57.632,63800.0
2013-04-26 11:50:00,75.33,75.41,75.28,75.39,15300.0,57.6397,57.7009,57.6014,57.6856,15300.0
2013-04-26 12:00:00,75.37,75.47,75.29,75.46,11200.0,57.6703,57.7468,57.6091,57.7392,11200.0
2013-04-26 12:10:00,75.45,75.52,75.37,75.46,26600.0,57.7315,57.7851,57.6703,57.7392,26600.0
2013-04-26 12:20:00,75.45,75.45,75.37,75.43,12900.0,57.7315,57.7315,57.6703,57.7162,12900.0
2013-04-26 12:30:00,75.42,75.45,75.39,75.39,10500.0,57.7085,57.7315,57.6856,57.6856,10500.0
2013-04-26 12:40:00,75.39,75.42,75.34,75.42,8200.0,57.6856,57.7085,57.6473,57.7085,8200.0
2013-04-26 12:50:00,75.44,75.55,75.44,75.55,17100.0,57.7238,57.808,57.7238,57.808,17100.0
2013-04-26 13:00:00,75.56,75.59,75.46,75.5,32400.0,57.8157,57.8386,57.7392,57.7698,32400.0
2013-04-26 13:10:00,75.51,75.52,75.43,75.52,8500.0,57.7774,57.7851,57.7162,57.7851,8500.0
2013-04-26 13:20:00,75.53,75.7,75.53,75.69,52100.0,57.7927,57.9228,57.7927,57.9151,52100.0
2013-04-26 13:30:00,75.69,75.71,75.62,75.64,12800.0,57.9151,57.9304,57.8616,57.8769,12800.0
2013-04-26 13:40:00,75.64,75.8,75.6,75.72,22100.0,57.8769,57.9993,57.8463,57.9381,22100.0
2013-04-26 13:50:00,75.72,75.75,75.61,75.64,52000.0,57.9381,57.9611,57.8539,57.8769,52000.0
2013-04-26 14:00:00,75.63,75.81,75.62,75.75,21900.0,57.8692,58.007,57.8616,57.9611,21900.0
2013-04-26 14:10:00,75.75,75.75,75.63,75.7,13400.0,57.9611,57.9611,57.8692,57.9228,13400.0
2013-04-26 14:20:00,75.7,75.75,75.6,75.6,22600.0,57.9228,57.9611,57.8463,57.8463,22600.0
2013-04-26 14:30:00,75.61,75.68,75.61,75.68,23100.0,57.8539,57.9075,57.8539,57.9075,23100.0
2013-04-26 14:40:00,75.69,75.81,75.66,75.8,17900.0,57.9151,58.007,57.8922,57.9993,17900.0
2013-04-26 14:50:00,75.8,75.81,75.71,75.77,20500.0,57.9993,58.007,57.9304,57.9764,20500.0
2013-04-26 15:00:00,75.78,75.82,75.75,75.82,25400.0,57.984,58.0146,57.9611,58.0146,25400.0
2013-04-26 15:10:00,75.83,75.86,75.79,75.8,26700.0,58.0223,58.0452,57.9917,57.9993,26700.0
2013-04-26 15:20:00,75.8,75.86,75.74,75.86,29800.0,57.9993,58.0452,57.9534,58.0452,29800.0
2013-04-26 15:30:00,75.84,75.86,75.77,75.79,44400.0,58.0299,58.0452,57.9764,57.9917,44400.0
2013-04-26 15:40:00,75.79,75.84,75.65,75.65,54800.0,57.9917,58.0299,57.8845,57.8845,54800.0
2013-04-26 15:50:00,75.65,75.67,75.52,75.56,140500.0,57.8845,57.8998,57.7851,57.8157,140500.0
2013-04-29 09:30:00,75.81,76.0,75.56,75.76,77900.0,58.007,58.1523,57.8157,57.9687,77900.0
2013-04-29 09:40:00,75.74,75.89,75.7,75.82,27300.0,57.9534,58.0682,57.9228,58.0146,27300.0
2013-04-29 09:50:00,75.81,76.03,75.79,76.02,40600.0,58.007,58.1753,57.9917,58.1676,40600.0
2013-04-29 10:00:00,76.04,76.37,75.96,76.29,54800.0,58.1829,58.4355,58.1217,58.3742,54800.0
2013-04-29 10:10:00,76.28,76.35,76.15,76.25,53600.0,58.3666,58.4201,58.2671,58.3436,53600.0
2013-04-29 10:20:00,76.25,76.38,76.16,76.23,37900.0,58.3436,58.4431,58.2748,58.3283,37900.0
2013-04-29 10:30:00,76.24,76.31,76.19,76.23,60700.0,58.336,58.3895,58.2977,58.3283,60700.0
2013-04-29 10:40:00,76.23,76.5,76.23,76.48,53100.0,58.3283,58.5349,58.3283,58.5196,53100.0
2013-04-29 10:50:00,76.49,76.74,76.48,76.74,104300.0,58.5273,58.7186,58.5196,58.7186,104300.0
2013-04-29 11:00:00,76.75,76.83,76.7,76.76,62600.0,58.7262,58.7874,58.688,58.7339,62600.0
2013-04-29 11:10:00,76.76,76.8,76.73,76.76,25300.0,58.7339,58.7645,58.7109,58.7339,25300.0
2013-04-29 11:20:00,76.75,76.94,76.75,76.94,52500.0,58.7262,58.8716,58.7262,58.8716,52500.0
2013-04-29 11:30:00,76.95,77.02,76.88,76.91,71000.0,58.8792,58.9328,58.8257,58.8486,71000.0
2013-04-29 11:40:00,76.91,77.13,76.91,77.02,54500.0,58.8486,59.017,58.8486,58.9328,54500.0
2013-04-29 11:50:00,77.02,77.1,77.01,77.09,22800.0,58.9328,58.994,58.9252,58.9864,22800.0
2013-04-29 12:00:00,77.1,77.18,77.04,77.17,33700.0,58.994,59.0552,58.9481,59.0476,33700.0
2013-04-29 12:10:00,77.18,77.21,77.05,77.09,29400.0,59.0552,59.0782,58.9558,58.9864,29400.0
2013-04-29 12:20:00,77.09,77.13,76.98,76.98,55100.0,58.9864,59.017,58.9022,58.9022,55100.0
2013-04-29 12:30:00,76.95,77.01,76.92,77.0,23300.0,58.8792,58.9252,58.8563,58.9175,23300.0
2013-04-29 12:40:00,77.0,77.0,76.75,76.75,21500.0,58.9175,58.9175,58.7262,58.7262,21500.0
2013-04-29 12:50:00,76.76,76.8,76.62,76.72,20100.0,58.7339,58.7645,58.6267,58.7033,20100.0
2013-04-29 13:00:00,76.73,76.74,76.63,76.66,10800.0,58.7109,58.7186,58.6344,58.6573,10800.0
2013-04-29 13:10:00,76.67,76.7,76.62,76.66,13100.0,58.665,58.688,58.6267,58.6573,13100.0
2013-04-29 13:20:00,76.63,76.63,76.51,76.55,21200.0,58.6344,58.6344,58.5426,58.5732,21200.0
2013-04-29 13:30:00,76.55,76.59,76.53,76.56,13500.0,58.5732,58.6038,58.5579,58.5808,13500.0
2013-04-29 13:40:00,76.57,76.82,76.57,76.81,29100.0,58.5885,58.7798,58.5885,58.7721,29100.0
2013-04-29 13:50:00,76.83,76.87,76.79,76.83,17300.0,58.7874,58.818,58.7568,58.7874,17300.0
2013-04-29 14:00:00,76.8,76.87,76.8,76.87,26200.0,58.7645,58.818,58.7645,58.818,26200.0
2013-04-29 14:10:00,76.86,77.01,76.83,76.83,60100.0,58.8104,58.9252,58.7874,58.7874,60100.0
2013-04-29 14:20:00,76.82,76.91,76.82,76.9,25100.0,58.7798,58.8486,58.7798,58.841,25100.0
2013-04-29 14:30:00,76.91,76.92,76.88,76.9,19300.0,58.8486,58.8563,58.8257,58.841,19300.0
2013-04-29 14:40:00,76.9,76.91,76.89,76.89,17600.0,58.841,58.8486,58.8333,58.8333,17600.0
2013-04-29 14:50:00,76.89,76.91,76.8,76.84,17500.0,58.8333,58.8486,58.7645,58.7951,17500.0
2013-04-29 15:00:00,76.84,76.86,76.72,76.74,27600.0,58.7951,58.8104,58.7033,58.7186,27600.0
2013-04-29 15:10:00,76.74,76.75,76.65,76.69,19900.0,58.7186,58.7262,58.6497,58.6803,19900.0
2013-04-29 15:20:00,76.69,76.69,76.55,76.63,28400.0,58.6803,58.6803,58.5732,58.6344,28400.0
2013-04-29 15:30:00,76.63,76.75,76.63,76.7,42000.0,58.6344,58.7262,58.6344,58.688,42000.0
2013-04-29 15:40:00,76.69,76.71,76.58,76.58,67800.0,58.6803,58.6956,58.5961,58.5961,67800.0
2013-04-29 15:50:00,76.58,76.6,76.5,76.56,146500.0,58.5961,58.6114,58.5349,58.5808,146500.0
2013-04-30 09:30:00,76.42,76.76,76.32,76.65,152900.0,58.4737,58.7339,58.3972,58.6497,152900.0
2013-04-30 09:40:00,76.63,76.66,76.37,76.42,81000.0,58.6344,58.6573,58.4355,58.4737,81000.0
2013-04-30 09:50:00,76.42,76.5,76.08,76.24,198500.0,58.4737,58.5349,58.2136,58.336,198500.0
2013-04-30 10:00:00,76.24,76.4,76.02,76.18,65500.0,58.336,58.4584,58.1676,58.2901,65500.0
2013-04-30 10:10:00,76.19,76.44,76.14,76.41,29300.0,58.2977,58.489,58.2595,58.4661,29300.0
2013-04-30 10:20:00,76.41,76.44,76.31,76.34,36600.0,58.4661,58.489,58.3895,58.4125,36600.0
2013-04-30 10:30:00,76.34,76.44,76.24,76.31,35500.0,58.4125,58.489,58.336,58.3895,35500.0
2013-04-30 10:40:00,76.33,76.73,76.33,76.62,46400.0,58.4048,58.7109,58.4048,58.6267,46400.0
2013-04-30 10:50:00,76.61,76.76,76.58,76.61,48700.0,58.6191,58.7339,58.5961,58.6191,48700.0
2013-04-30 11:00:00,76.6,76.73,76.59,76.71,23900.0,58.6114,58.7109,58.6038,58.6956,23900.0
2013-04-30 11:10:00,76.71,76.78,76.65,76.78,48600.0,58.6956,58.7492,58.6497,58.7492,48600.0
2013-04-30 11:20:00,76.77,76.83,76.77,76.8,25100.0,58.7415,58.7874,58.7415,58.7645,25100.0
2013-04-30 11:30:00,76.79,76.98,76.76,76.97,35700.0,58.7568,58.9022,58.7339,58.8945,35700.0
2013-04-30 11:40:00,76.98,77.11,76.93,77.05,59200.0,58.9022,59.0017,58.8639,58.9558,59200.0
2013-04-30 11:50:00,77.04,77.2,77.04,77.12,25600.0,58.9481,59.0705,58.9481,59.0093,25600.0
2013-04-30 12:00:00,77.12,77.13,77.04,77.11,29800.0,59.0093,59.017,58.9481,59.0017,29800.0
2013-04-30 12:10:00,77.11,77.21,76.98,77.01,65000.0,59.0017,59.0782,58.9022,58.9252,65000.0
2013-04-30 12:20:00,77.02,77.12,77.01,77.1,26900.0,58.9328,59.0093,58.9252,58.994,26900.0
2013-04-30 12:30:00,77.09,77.09,76.99,77.03,35500.0,58.9864,58.9864,58.9099,58.9405,35500.0
2013-04-30 12:40:00,77.03,77.19,77.0,77.19,50000.0,58.9405,59.0629,58.9175,59.0629,50000.0
2013-04-30 12:50:00,77.19,77.23,77.1,77.21,36200.0,59.0629,59.0935,58.994,59.0782,36200.0
2013-04-30 13:00:00,77.22,77.29,77.09,77.22,26300.0,59.0858,59.1394,58.9864,59.0858,26300.0
2013-04-30 13:10:00,77.22,77.26,77.16,77.17,28300.0,59.0858,59.1164,59.0399,59.0476,28300.0
2013-04-30 13:20:00,77.18,77.28,77.16,77.26,36900.0,59.0552,59.1317,59.0399,59.1164,36900.0
2013-04-30 13:30:00,77.27,77.46,77.26,77.45,53100.0,59.1241,59.2695,59.1164,59.2618,53100.0
2013-04-30 13:40:00,77.45,77.47,77.35,77.47,17800.0,59.2618,59.2771,59.1853,59.2771,17800.0
2013-04-30 13:50:00,77.48,77.48,77.33,77.35,47500.0,59.2848,59.2848,59.17,59.1853,47500.0
2013-04-30 14:00:00,77.36,77.38,77.19,77.2,39200.0,59.193,59.2083,59.0629,59.0705,39200.0
2013-04-30 14:10:00,77.21,77.3,77.2,77.27,28000.0,59.0782,59.1471,59.0705,59.1241,28000.0
2013-04-30 14:20:00,77.28,77.33,77.26,77.32,25800.0,59.1317,59.17,59.1164,59.1624,25800.0
2013-04-30 14:30:00,77.32,77.43,77.29,77.41,69200.0,59.1624,59.2465,59.1394,59.2312,69200.0
2013-04-30 14:40:00,77.42,77.55,77.42,77.51,75100.0,59.2389,59.3383,59.2389,59.3077,75100.0
2013-04-30 14:50:00,77.5,77.6,77.46,77.56,69300.0,59.3001,59.3766,59.2695,59.346,69300.0
2013-04-30 15:00:00,77.56,77.57,77.36,77.4,58100.0,59.346,59.3536,59.193,59.2236,58100.0
2013-04-30 15:10:00,77.41,77.48,77.39,77.43,48000.0,59.2312,59.2848,59.2159,59.2465,48000.0
2013-04-30 15:20:00,77.43,77.52,77.38,77.46,51700.0,59.2465,59.3154,59.2083,59.2695,51700.0
2013-04-30 15:30:00,77.46,77.55,77.37,77.48,114800.0,59.2695,59.3383,59.2006,59.2848,114800.0
2013-04-30 15:40:00,77.48,77.51,77.41,77.5,109300.0,59.2848,59.3077,59.2312,59.3001,109300.0
2013-04-30 15:50:00,77.5,77.51,77.34,77.39,218100.0,59.3001,59.3077,59.1777,59.2159,218100.0
2013-05-01 09:30:00,76.85,76.94,76.48,76.76,75700.0,59.1937,59.263,58.9087,59.1244,75700.0
2013-05-01 09:40:00,76.79,76.85,76.72,76.78,109100.0,59.1475,59.1937,59.0936,59.1398,109100.0
2013-05-01 09:50:00,76.77,76.78,76.34,76.4,58000.0,59.1321,59.1398,58.8009,58.8471,58000.0
2013-05-01 10:00:00,76.4,76.59,76.19,76.19,37500.0,58.8471,58.9934,58.6853,58.6853,37500.0
2013-05-01 10:10:00,76.15,76.24,76.06,76.17,48800.0,58.6545,58.7239,58.5852,58.6699,48800.0
2013-05-01 10:20:00,76.17,76.43,76.17,76.38,108400.0,58.6699,58.8702,58.6699,58.8317,108400.0
2013-05-01 10:30:00,76.37,76.39,76.27,76.37,24500.0,58.824,58.8394,58.747,58.824,24500.0
2013-05-01 10:40:00,76.34,76.35,76.18,76.18,24700.0,58.8009,58.8086,58.6776,58.6776,24700.0
2013-05-01 10:50:00,76.19,76.19,76.06,76.1,29800.0,58.6853,58.6853,58.5852,58.616,29800.0
2013-05-01 11:00:00,76.09,76.09,75.93,75.93,32500.0,58.6083,58.6083,58.4851,58.4851,32500.0
2013-05-01 11:10:00,75.92,75.92,75.8,75.8,24500.0,58.4774,58.4774,58.3849,58.3849,24500.0
2013-05-01 11:20:00,75.8,75.85,75.73,75.85,25000.0,58.3849,58.4235,58.331,58.4235,25000.0
2013-05-01 11:30:00,75.85,75.9,75.66,75.67,28400.0,58.4235,58.462,58.2771,58.2848,28400.0
2013-05-01 11:40:00,75.67,75.73,75.54,75.71,30600.0,58.2848,58.331,58.1847,58.3156,30600.0
2013-05-01 11:50:00,75.71,75.81,75.68,75.68,29500.0,58.3156,58.3926,58.2925,58.2925,29500.0
2013-05-01 12:00:00,75.69,75.72,75.63,75.63,16400.0,58.3002,58.3233,58.254,58.254,16400.0
2013-05-01 12:10:00,75.63,75.63,75.5,75.58,41700.0,58.254,58.254,58.1539,58.2155,41700.0
2013-05-01 12:20:00,75.58,75.79,75.58,75.77,57100.0,58.2155,58.3772,58.2155,58.3618,57100.0
2013-05-01 12:30:00,75.77,75.77,75.7,75.71,29600.0,58.3618,58.3618,58.3079,58.3156,29600.0
2013-05-01 12:40:00,75.71,75.71,75.54,75.61,34100.0,58.3156,58.3156,58.1847,58.2386,34100.0
2013-05-01 12:50:00,75.61,75.62,75.34,75.39,52300.0,58.2386,58.2463,58.0306,58.0691,52300.0
2013-05-01 13:00:00,75.39,75.45,75.06,75.07,58800.0,58.0691,58.1154,57.815,57.8227,58800.0
2013-05-01 13:10:00,75.09,75.28,75.07,75.13,61000.0,57.8381,57.9844,57.8227,57.8689,61000.0
2013-05-01 13:20:00,75.13,75.32,75.1,75.29,35800.0,57.8689,58.0152,57.8458,57.9921,35800.0
2013-05-01 13:30:00,75.3,75.3,75.08,75.08,52500.0,57.9998,57.9998,57.8304,57.8304,52500.0
2013-05-01 13:40:00,75.08,75.12,75.0,75.08,97900.0,57.8304,57.8612,57.7687,57.8304,97900.0
2013-05-01 13:50:00,75.04,75.12,75.0,75.05,33400.0,57.7996,57.8612,57.7687,57.8073,33400.0
2013-05-01 14:00:00,75.07,75.31,75.06,75.3,45000.0,57.8227,58.0075,57.815,57.9998,45000.0
2013-05-01 14:10:00,75.29,75.37,75.17,75.23,61500.0,57.9921,58.0537,57.8997,57.9459,61500.0
2013-05-01 14:20:00,75.22,75.38,75.14,75.16,53900.0,57.9382,58.0614,57.8766,57.892,53900.0
2013-05-01 14:30:00,75.17,75.28,75.15,75.24,73600.0,57.8997,57.9844,57.8843,57.9536,73600.0
2013-05-01 14:40:00,75.23,75.25,75.1,75.2,41900.0,57.9459,57.9613,57.8458,57.9228,41900.0
2013-05-01 14:50:00,75.2,75.28,75.11,75.19,34400.0,57.9228,57.9844,57.8535,57.9151,34400.0
2013-05-01 15:00:00,75.19,75.28,75.09,75.09,46700.0,57.9151,57.9844,57.8381,57.8381,46700.0
2013-05-01 15:10:00,75.07,75.12,75.02,75.1,75100.0,57.8227,57.8612,57.7841,57.8458,75100.0
2013-05-01 15:20:00,75.09,75.12,74.92,74.96,70300.0,57.8381,57.8612,57.7071,57.7379,70300.0
2013-05-01 15:30:00,74.96,75.11,74.92,75.06,71400.0,57.7379,57.8535,57.7071,57.815,71400.0
2013-05-01 15:40:00,75.05,75.06,74.92,74.99,110400.0,57.8073,57.815,57.7071,57.761,110400.0
2013-05-01 15:50:00,74.99,75.2,74.91,75.19,235100.0,57.761,57.9228,57.6994,57.9151,235100.0
2013-05-02 09:30:00,75.39,75.91,74.89,75.77,57500.0,58.0691,58.4697,57.684,58.3618,57500.0
2013-05-02 09:40:00,75.79,75.89,75.65,75.66,39000.0,58.3772,58.4543,58.2694,58.2771,39000.0
2013-05-02 09:50:00,75.67,75.73,75.48,75.48,65200.0,58.2848,58.331,58.1385,58.1385,65200.0
2013-05-02 10:00:00,75.5,75.8,75.5,75.8,29400.0,58.1539,58.3849,58.1539,58.3849,29400.0
2013-05-02 10:10:00,75.83,76.0,75.83,75.88,28100.0,58.408,58.539,58.408,58.4466,28100.0
2013-05-02 10:20:00,75.9,76.09,75.9,76.09,25600.0,58.462,58.6083,58.462,58.6083,25600.0
2013-05-02 10:30:00,76.09,76.09,76.0,76.0,25200.0,58.6083,58.6083,58.539,58.539,25200.0
2013-05-02 10:40:00,76.01,76.04,75.77,75.82,50200.0,58.5467,58.5698,58.3618,58.4003,50200.0
2013-05-02 10:50:00,75.84,76.15,75.84,76.05,20500.0,58.4158,58.6545,58.4158,58.5775,20500.0
2013-05-02 11:00:00,76.03,76.29,76.03,76.29,32800.0,58.5621,58.7624,58.5621,58.7624,32800.0
2013-05-02 11:10:00,76.3,76.61,76.3,76.47,44500.0,58.7701,59.0088,58.7701,58.901,44500.0
2013-05-02 11:20:00,76.47,76.5,76.3,76.33,32000.0,58.901,58.9241,58.7701,58.7932,32000.0
2013-05-02 11:30:00,76.33,76.33,76.19,76.23,29200.0,58.7932,58.7932,58.6853,58.7161,29200.0
2013-05-02 11:40:00,76.22,76.39,76.22,76.23,26100.0,58.7084,58.8394,58.7084,58.7161,26100.0
2013-05-02 11:50:00,76.22,76.25,76.14,76.21,31700.0,58.7084,58.7316,58.6468,58.7007,31700.0
2013-05-02 12:00:00,76.22,76.23,76.0,76.0,20100.0,58.7084,58.7161,58.539,58.539,20100.0
2013-05-02 12:10:00,76.01,76.09,76.0,76.07,40600.0,58.5467,58.6083,58.539,58.5929,40600.0
2013-05-02 12:20:00,76.05,76.09,75.97,76.08,22200.0,58.5775,58.6083,58.5159,58.6006,22200.0
2013-05-02 12:30:00,76.08,76.1,76.03,76.04,15500.0,58.6006,58.616,58.5621,58.5698,15500.0
2013-05-02 12:40:00,76.05,76.17,76.05,76.08,15900.0,58.5775,58.6699,58.5775,58.6006,15900.0
2013-05-02 12:50:00,76.08,76.25,76.08,76.18,22000.0,58.6006,58.7316,58.6006,58.6776,22000.0
2013-05-02 13:00:00,76.18,76.23,76.09,76.16,22100.0,58.6776,58.7161,58.6083,58.6622,22100.0
2013-05-02 13:10:00,76.17,76.18,76.03,76.12,32300.0,58.6699,58.6776,58.5621,58.6314,32300.0
2013-05-02 13:20:00,76.11,76.24,76.07,76.24,20600.0,58.6237,58.7239,58.5929,58.7239,20600.0
2013-05-02 13:30:00,76.24,76.28,76.12,76.17,29900.0,58.7239,58.7547,58.6314,58.6699,29900.0
2013-05-02 13:40:00,76.18,76.19,76.1,76.13,35700.0,58.6776,58.6853,58.616,58.6391,35700.0
2013-05-02 13:50:00,76.13,76.29,76.11,76.29,48400.0,58.6391,58.7624,58.6237,58.7624,48400.0
2013-05-02 14:00:00,76.29,76.37,76.26,76.32,30200.0,58.7624,58.824,58.7393,58.7855,30200.0
2013-05-02 14:10:00,76.31,76.37,76.24,76.36,34600.0,58.7778,58.824,58.7239,58.8163,34600.0
2013-05-02 14:20:00,76.36,76.37,76.25,76.33,29100.0,58.8163,58.824,58.7316,58.7932,29100.0
2013-05-02 14:30:00,76.32,76.44,76.26,76.39,67300.0,58.7855,58.8779,58.7393,58.8394,67300.0
2013-05-02 14:40:00,76.4,76.44,76.36,76.39,27700.0,58.8471,58.8779,58.8163,58.8394,27700.0
2013-05-02 14:50:00,76.39,76.5,76.39,76.5,39400.0,58.8394,58.9241,58.8394,58.9241,39400.0
2013-05-02 15:00:00,76.49,76.5,76.38,76.4,51400.0,58.9164,58.9241,58.8317,58.8471,51400.0
2013-05-02 15:10:00,76.4,76.46,76.33,76.46,61600.0,58.8471,58.8933,58.7932,58.8933,61600.0
2013-05-02 15:20:00,76.46,76.52,76.43,76.51,65000.0,58.8933,58.9395,58.8702,58.9318,65000.0
2013-05-02 15:30:00,76.52,76.59,76.45,76.56,78400.0,58.9395,58.9934,58.8856,58.9703,78400.0
2013-05-02 15:40:00,76.55,76.58,76.53,76.55,135300.0,58.9626,58.9857,58.9472,58.9626,135300.0
2013-05-02 15:50:00,76.55,76.55,76.41,76.47,176300.0,58.9626,58.9626,58.8548,58.901,176300.0
2013-05-03 09:30:00,77.16,78.08,77.16,78.08,169500.0,59.4325,60.1411,59.4325,60.1411,169500.0
2013-05-03 09:40:00,78.09,78.43,78.02,78.15,93400.0,60.1488,60.4107,60.0949,60.195,93400.0
2013-05-03 09:50:00,78.15,78.27,78.12,78.14,63300.0,60.195,60.2875,60.1719,60.1873,63300.0
2013-05-03 10:00:00,78.13,78.16,77.86,78.11,88000.0,60.1796,60.2027,59.9717,60.1642,88000.0
2013-05-03 10:10:00,78.09,78.36,78.08,78.35,52500.0,60.1488,60.3568,60.1411,60.3491,52500.0
2013-05-03 10:20:00,78.37,78.72,78.35,78.67,82900.0,60.3645,60.6341,60.3491,60.5956,82900.0
2013-05-03 10:30:00,78.68,78.79,78.55,78.59,90000.0,60.6033,60.688,60.5031,60.5339,90000.0
2013-05-03 10:40:00,78.58,78.64,78.51,78.52,40700.0,60.5262,60.5725,60.4723,60.48,40700.0
2013-05-03 10:50:00,78.53,78.53,78.17,78.19,84500.0,60.4877,60.4877,60.2104,60.2258,84500.0
2013-05-03 11:00:00,78.2,78.37,78.11,78.35,149000.0,60.2335,60.3645,60.1642,60.3491,149000.0
2013-05-03 11:10:00,78.33,78.45,78.17,78.17,35900.0,60.3337,60.4261,60.2104,60.2104,35900.0
2013-05-03 11:20:00,78.16,78.17,78.04,78.07,35200.0,60.2027,60.2104,60.1103,60.1334,35200.0
2013-05-03 11:30:00,78.06,78.22,78.06,78.16,34800.0,60.1257,60.2489,60.1257,60.2027,34800.0
2013-05-03 11:40:00,78.15,78.22,78.13,78.15,44100.0,60.195,60.2489,60.1796,60.195,44100.0
2013-05-03 11:50:00,78.14,78.19,78.03,78.03,24600.0,60.1873,60.2258,60.1026,60.1026,24600.0
2013-05-03 12:00:00,78.03,78.05,77.96,78.04,56500.0,60.1026,60.118,60.0487,60.1103,56500.0
2013-05-03 12:10:00,78.05,78.15,78.03,78.11,49400.0,60.118,60.195,60.1026,60.1642,49400.0
2013-05-03 12:20:00,78.1,78.2,78.1,78.2,33200.0,60.1565,60.2335,60.1565,60.2335,33200.0
2013-05-03 12:30:00,78.19,78.2,78.07,78.14,36000.0,60.2258,60.2335,60.1334,60.1873,36000.0
2013-05-03 12:40:00,78.13,78.23,78.12,78.17,40500.0,60.1796,60.2566,60.1719,60.2104,40500.0
2013-05-03 12:50:00,78.16,78.25,78.16,78.25,28500.0,60.2027,60.2721,60.2027,60.2721,28500.0
2013-05-03 13:00:00,78.24,78.25,78.12,78.12,40700.0,60.2644,60.2721,60.1719,60.1719,40700.0
2013-05-03 13:10:00,78.11,78.15,77.96,77.96,49900.0,60.1642,60.195,60.0487,60.0487,49900.0
2013-05-03 13:20:00,77.96,78.01,77.94,77.98,28200.0,60.0487,60.0872,60.0333,60.0641,28200.0
2013-05-03 13:30:00,77.97,78.06,77.92,78.02,13100.0,60.0564,60.1257,60.0179,60.0949,13100.0
2013-05-03 13:40:00,78.03,78.09,77.99,78.06,12800.0,60.1026,60.1488,60.0718,60.1257,12800.0
2013-05-03 13:50:00,78.04,78.04,77.82,77.83,55200.0,60.1103,60.1103,59.9408,59.9485,55200.0
2013-05-03 14:00:00,77.83,77.84,77.73,77.79,36000.0,59.9485,59.9563,59.8715,59.9177,36000.0
2013-05-03 14:10:00,77.79,77.93,77.76,77.93,29500.0,59.9177,60.0256,59.8946,60.0256,29500.0
2013-05-03 14:20:00,77.94,78.02,77.88,77.88,23800.0,60.0333,60.0949,59.9871,59.9871,23800.0
2013-05-03 14:30:00,77.88,77.93,77.86,77.86,26200.0,59.9871,60.0256,59.9717,59.9717,26200.0
2013-05-03 14:40:00,77.85,77.96,77.77,77.96,39700.0,59.964,60.0487,59.9023,60.0487,39700.0
2013-05-03 14:50:00,77.94,78.03,77.92,77.96,16500.0,60.0333,60.1026,60.0179,60.0487,16500.0
2013-05-03 15:00:00,77.94,77.96,77.86,77.86,19900.0,60.0333,60.0487,59.9717,59.9717,19900.0
2013-05-03 15:10:00,77.87,77.94,77.83,77.93,35800.0,59.9794,60.0333,59.9485,60.0256,35800.0
2013-05-03 15:20:00,77.9,78.06,77.83,78.05,38400.0,60.0025,60.1257,59.9485,60.118,38400.0
2013-05-03 15:30:00,78.06,78.08,77.96,78.02,51500.0,60.1257,60.1411,60.0487,60.0949,51500.0
2013-05-03 15:40:00,78.01,78.02,77.89,77.9,79600.0,60.0872,60.0949,59.9948,60.0025,79600.0
2013-05-03 15:50:00,77.91,77.93,77.76,77.78,145900.0,60.0102,60.0256,59.8946,59.91,145900.0
2013-05-06 09:30:00,77.75,77.97,77.62,77.95,49300.0,59.8869,60.0564,59.7868,60.041,49300.0
2013-05-06 09:40:00,77.92,78.15,77.78,78.12,29100.0,60.0179,60.195,59.91,60.1719,29100.0
2013-05-06 09:50:00,78.09,78.13,77.84,78.03,35000.0,60.1488,60.1796,59.9563,60.1026,35000.0
2013-05-06 10:00:00,78.03,78.33,77.95,78.29,32700.0,60.1026,60.3337,60.041,60.3029,32700.0
2013-05-06 10:10:00,78.33,78.39,78.25,78.28,34200.0,60.3337,60.3799,60.2721,60.2952,34200.0
2013-05-06 10:20:00,78.27,78.33,78.15,78.24,46500.0,60.2875,60.3337,60.195,60.2644,46500.0
2013-05-06 10:30:00,78.24,78.34,78.14,78.14,42500.0,60.2644,60.3414,60.1873,60.1873,42500.0
2013-05-06 10:40:00,78.15,78.16,77.89,77.95,15400.0,60.195,60.2027,59.9948,60.041,15400.0
2013-05-06 10:50:00,77.91,78.07,77.85,77.96,16100.0,60.0102,60.1334,59.964,60.0487,16100.0
2013-05-06 11:00:00,77.94,77.98,77.88,77.94,39200.0,60.0333,60.0641,59.9871,60.0333,39200.0
2013-05-06 11:10:00,77.96,78.0,77.88,77.92,16400.0,60.0487,60.0795,59.9871,60.0179,16400.0
2013-05-06 11:20:00,77.92,77.93,77.71,77.72,36800.0,60.0179,60.0256,59.8561,59.8638,36800.0
2013-05-06 11:30:00,77.73,77.81,77.68,77.73,21600.0,59.8715,59.9331,59.833,59.8715,21600.0
2013-05-06 11:40:00,77.73,77.89,77.73,77.88,24100.0,59.8715,59.9948,59.8715,59.9871,24100.0
2013-05-06 11:50:00,77.85,78.01,77.85,77.98,17700.0,59.964,60.0872,59.964,60.0641,17700.0
2013-05-06 12:00:00,77.98,78.02,77.84,77.87,17800.0,60.0641,60.0949,59.9563,59.9794,17800.0
2013-05-06 12:10:00,77.86,77.96,77.86,77.94,10800.0,59.9717,60.0487,59.9717,60.0333,10800.0
2013-05-06 12:20:00,77.94,77.95,77.72,77.72,19900.0,60.0333,60.041,59.8638,59.8638,19900.0
2013-05-06 12:30:00,77.71,77.79,77.7,77.78,19800.0,59.8561,59.9177,59.8484,59.91,19800.0
2013-05-06 12:40:00,77.8,77.86,77.8,77.85,20400.0,59.9254,59.9717,59.9254,59.964,20400.0
2013-05-06 12:50:00,77.86,77.92,77.86,77.87,23200.0,59.9717,60.0179,59.9717,59.9794,23200.0
2013-05-06 13:00:00,77.88,77.89,77.84,77.87,18900.0,59.9871,59.9948,59.9563,59.9794,18900.0
2013-05-06 13:10:00,77.87,77.89,77.86,77.88,28200.0,59.9794,59.9948,59.9717,59.9871,28200.0
2013-05-06 13:20:00,77.88,77.92,77.87,77.91,28500.0,59.9871,60.0179,59.9794,60.0102,28500.0
2013-05-06 13:30:00,77.91,77.95,77.89,77.92,20500.0,60.0102,60.041,59.9948,60.0179,20500.0
2013-05-06 13:40:00,77.92,77.95,77.89,77.91,17100.0,60.0179,60.041,59.9948,60.0102,17100.0
2013-05-06 13:50:00,77.91,77.95,77.9,77.94,35800.0,60.0102,60.041,60.0025,60.0333,35800.0
2013-05-06 14:00:00,77.94,78.13,77.92,78.12,46700.0,60.0333,60.1796,60.0179,60.1719,46700.0
2013-05-06 14:10:00,78.13,78.17,78.11,78.13,25400.0,60.1796,60.2104,60.1642,60.1796,25400.0
2013-05-06 14:20:00,78.14,78.19,78.11,78.12,18300.0,60.1873,60.2258,60.1642,60.1719,18300.0
2013-05-06 14:30:00,78.13,78.15,78.07,78.07,26600.0,60.1796,60.195,60.1334,60.1334,26600.0
2013-05-06 14:40:00,78.07,78.08,77.98,78.01,23200.0,60.1334,60.1411,60.0641,60.0872,23200.0
2013-05-06 14:50:00,78.02,78.04,77.89,77.92,56100.0,60.0949,60.1103,59.9948,60.0179,56100.0
2013-05-06 15:00:00,77.92,78.06,77.92,78.03,32200.0,60.0179,60.1257,60.0179,60.1026,32200.0
2013-05-06 15:10:00,78.03,78.05,77.98,78.0,28200.0,60.1026,60.118,60.0641,60.0795,28200.0
2013-05-06 15:20:00,77.99,78.01,77.93,78.01,27200.0,60.0718,60.0872,60.0256,60.0872,27200.0
2013-05-06 15:30:00,78.01,78.03,77.93,77.98,35100.0,60.0872,60.1026,60.0256,60.0641,35100.0
2013-05-06 15:40:00,77.98,77.99,77.84,77.88,63800.0,60.0641,60.0718,59.9563,59.9871,63800.0
2013-05-06 15:50:00,77.89,77.9,77.8,77.83,121100.0,59.9948,60.0025,59.9254,59.9485,121100.0
2013-05-07 09:30:00,77.83,78.15,77.75,78.11,105500.0,59.9485,60.195,59.8869,60.1642,105500.0
2013-05-07 09:40:00,78.07,78.11,77.95,78.03,52100.0,60.1334,60.1642,60.041,60.1026,52100.0
2013-05-07 09:50:00,78.02,78.11,77.97,78.05,70300.0,60.0949,60.1642,60.0564,60.118,70300.0
2013-05-07 10:00:00,78.07,78.12,77.81,77.88,43600.0,60.1334,60.1719,59.9331,59.9871,43600.0
2013-05-07 10:10:00,77.86,77.86,77.56,77.58,41000.0,59.9717,59.9717,59.7406,59.756,41000.0
2013-05-07 10:20:00,77.57,77.9,77.56,77.86,45300.0,59.7483,60.0025,59.7406,59.9717,45300.0
2013-05-07 10:30:00,77.88,78.01,77.86,77.96,32600.0,59.9871,60.0872,59.9717,60.0487,32600.0
2013-05-07 10:40:00,77.97,78.02,77.92,77.98,36000.0,60.0564,60.0949,60.0179,60.0641,36000.0
2013-05-07 10:50:00,77.98,78.0,77.91,77.97,59900.0,60.0641,60.0795,60.0102,60.0564,59900.0
2013-05-07 11:00:00,77.98,78.05,77.92,77.95,57300.0,60.0641,60.118,60.0179,60.041,57300.0
2013-05-07 11:10:00,77.95,78.06,77.95,78.06,42500.0,60.041,60.1257,60.041,60.1257,42500.0
2013-05-07 11:20:00,78.05,78.15,78.0,78.01,40700.0,60.118,60.195,60.0795,60.0872,40700.0
2013-05-07 11:30:00,78.02,78.04,77.92,77.97,19600.0,60.0949,60.1103,60.0179,60.0564,19600.0
2013-05-07 11:40:00,77.97,78.03,77.94,77.99,19600.0,60.0564,60.1026,60.0333,60.0718,19600.0
2013-05-07 11:50:00,78.01,78.06,77.96,78.06,20600.0,60.0872,60.1257,60.0487,60.1257,20600.0
2013-05-07 12:00:00,78.06,78.08,78.0,78.06,40500.0,60.1257,60.1411,60.0795,60.1257,40500.0
2013-05-07 12:10:00,78.06,78.07,77.99,78.02,43600.0,60.1257,60.1334,60.0718,60.0949,43600.0
2013-05-07 12:20:00,78.04,78.07,78.02,78.04,21100.0,60.1103,60.1334,60.0949,60.1103,21100.0
2013-05-07 12:30:00,78.04,78.07,78.0,78.05,33700.0,60.1103,60.1334,60.0795,60.118,33700.0
2013-05-07 12:40:00,78.05,78.15,78.04,78.14,22200.0,60.118,60.195,60.1103,60.1873,22200.0
2013-05-07 12:50:00,78.13,78.23,78.13,78.21,32900.0,60.1796,60.2566,60.1796,60.2412,32900.0
2013-05-07 13:00:00,78.2,78.22,78.16,78.2,20500.0,60.2335,60.2489,60.2027,60.2335,20500.0
2013-05-07 13:10:00,78.21,78.23,78.15,78.22,17100.0,60.2412,60.2566,60.195,60.2489,17100.0
2013-05-07 13:20:00,78.24,78.27,78.16,78.16,34500.0,60.2644,60.2875,60.2027,60.2027,34500.0
2013-05-07 13:30:00,78.17,78.29,78.16,78.25,19200.0,60.2104,60.3029,60.2027,60.2721,19200.0
2013-05-07 13:40:00,78.24,78.31,78.23,78.28,60000.0,60.2644,60.3183,60.2566,60.2952,60000.0
2013-05-07 13:50:00,78.28,78.3,78.15,78.19,42100.0,60.2952,60.3106,60.195,60.2258,42100.0
2013-05-07 14:00:00,78.2,78.23,78.12,78.22,64300.0,60.2335,60.2566,60.1719,60.2489,64300.0
2013-05-07 14:10:00,78.21,78.22,78.08,78.19,83100.0,60.2412,60.2489,60.1411,60.2258,83100.0
2013-05-07 14:20:00,78.19,78.27,78.14,78.19,28300.0,60.2258,60.2875,60.1873,60.2258,28300.0
2013-05-07 14:30:00,78.19,78.2,78.13,78.16,35300.0,60.2258,60.2335,60.1796,60.2027,35300.0
2013-05-07 14:40:00,78.14,78.35,78.14,78.34,28700.0,60.1873,60.3491,60.1873,60.3414,28700.0
2013-05-07 14:50:00,78.35,78.38,78.3,78.31,31300.0,60.3491,60.3722,60.3106,60.3183,31300.0
2013-05-07 15:00:00,78.31,78.31,78.25,78.28,35800.0,60.3183,60.3183,60.2721,60.2952,35800.0
2013-05-07 15:10:00,78.29,78.4,78.27,78.38,48500.0,60.3029,60.3876,60.2875,60.3722,48500.0
2013-05-07 15:20:00,78.36,78.42,78.34,78.41,50400.0,60.3568,60.403,60.3414,60.3953,50400.0
2013-05-07 15:30:00,78.4,78.45,78.39,78.45,54900.0,60.3876,60.4261,60.3799,60.4261,54900.0
2013-05-07 15:40:00,78.45,78.49,78.44,78.45,56100.0,60.4261,60.4569,60.4184,60.4261,56100.0
2013-05-07 15:50:00,78.45,78.46,78.37,78.41,116200.0,60.4261,60.4338,60.3645,60.3953,116200.0
2013-05-08 09:30:00,78.24,78.4,77.77,77.87,51900.0,60.2644,60.3876,59.9023,59.9794,51900.0
2013-05-08 09:40:00,77.93,78.3,77.91,78.03,29100.0,60.0256,60.3106,60.0102,60.1026,29100.0
2013-05-08 09:50:00,78.04,78.25,78.01,78.14,31500.0,60.1103,60.2721,60.0872,60.1873,31500.0
2013-05-08 10:00:00,78.18,78.39,78.17,78.37,45600.0,60.2181,60.3799,60.2104,60.3645,45600.0
2013-05-08 10:10:00,78.4,78.48,78.38,78.39,20000.0,60.3876,60.4492,60.3722,60.3799,20000.0
2013-05-08 10:20:00,78.39,78.48,78.36,78.45,24600.0,60.3799,60.4492,60.3568,60.4261,24600.0
2013-05-08 10:30:00,78.44,78.59,78.43,78.54,20800.0,60.4184,60.5339,60.4107,60.4954,20800.0
2013-05-08 10:40:00,78.54,78.57,78.45,78.5,25600.0,60.4954,60.5185,60.4261,60.4646,25600.0
2013-05-08 10:50:00,78.5,78.51,78.35,78.35,29800.0,60.4646,60.4723,60.3491,60.3491,29800.0
2013-05-08 11:00:00,78.35,78.55,78.33,78.55,35900.0,60.3491,60.5031,60.3337,60.5031,35900.0
2013-05-08 11:10:00,78.57,78.58,78.45,78.49,50800.0,60.5185,60.5262,60.4261,60.4569,50800.0
2013-05-08 11:20:00,78.49,78.58,78.46,78.55,39600.0,60.4569,60.5262,60.4338,60.5031,39600.0
2013-05-08 11:30:00,78.55,78.64,78.54,78.63,23600.0,60.5031,60.5725,60.4954,60.5647,23600.0
2013-05-08 11:40:00,78.63,78.74,78.62,78.68,81600.0,60.5647,60.6495,60.557,60.6033,81600.0
2013-05-08 11:50:00,78.69,78.75,78.67,78.75,42800.0,60.611,60.6572,60.5956,60.6572,42800.0
2013-05-08 12:00:00,78.76,78.77,78.6,78.71,87600.0,60.6649,60.6726,60.5416,60.6264,87600.0
2013-05-08 12:10:00,78.73,78.73,78.68,78.69,9400.0,60.6418,60.6418,60.6033,60.611,9400.0
2013-05-08 12:20:00,78.69,78.7,78.55,78.63,45500.0,60.611,60.6187,60.5031,60.5647,45500.0
2013-05-08 12:30:00,78.64,78.74,78.62,78.7,60300.0,60.5725,60.6495,60.557,60.6187,60300.0
2013-05-08 12:40:00,78.7,78.89,78.7,78.88,29800.0,60.6187,60.765,60.6187,60.7573,29800.0
2013-05-08 12:50:00,78.88,78.99,78.86,78.99,29800.0,60.7573,60.842,60.7419,60.842,29800.0
2013-05-08 13:00:00,78.99,78.99,78.93,78.94,40900.0,60.842,60.842,60.7958,60.8035,40900.0
2013-05-08 13:10:00,78.93,79.06,78.93,79.06,43700.0,60.7958,60.896,60.7958,60.896,43700.0
2013-05-08 13:20:00,79.05,79.09,78.97,78.99,36900.0,60.8883,60.9191,60.8266,60.842,36900.0
2013-05-08 13:30:00,78.97,79.02,78.93,78.96,20300.0,60.8266,60.8651,60.7958,60.8189,20300.0
2013-05-08 13:40:00,78.96,78.99,78.91,78.93,28800.0,60.8189,60.842,60.7804,60.7958,28800.0
2013-05-08 13:50:00,78.92,78.97,78.8,78.85,37400.0,60.7881,60.8266,60.6957,60.7342,37400.0
2013-05-08 14:00:00,78.85,78.88,78.8,78.84,26300.0,60.7342,60.7573,60.6957,60.7265,26300.0
2013-05-08 14:10:00,78.83,78.85,78.79,78.83,20600.0,60.7188,60.7342,60.688,60.7188,20600.0
2013-05-08 14:20:00,78.83,78.91,78.78,78.79,24500.0,60.7188,60.7804,60.6803,60.688,24500.0
2013-05-08 14:30:00,78.79,78.81,78.61,78.67,28600.0,60.688,60.7034,60.5493,60.5956,28600.0
2013-05-08 14:40:00,78.68,78.74,78.65,78.73,19000.0,60.6033,60.6495,60.5802,60.6418,19000.0
2013-05-08 14:50:00,78.73,78.8,78.71,78.77,18600.0,60.6418,60.6957,60.6264,60.6726,18600.0
2013-05-08 15:00:00,78.77,78.87,78.75,78.84,18700.0,60.6726,60.7496,60.6572,60.7265,18700.0
2013-05-08 15:10:00,78.85,78.97,78.84,78.96,53600.0,60.7342,60.8266,60.7265,60.8189,53600.0
2013-05-08 15:20:00,78.96,79.06,78.93,79.03,49800.0,60.8189,60.896,60.7958,60.8728,49800.0
2013-05-08 15:30:00,79.04,79.1,79.01,79.05,36400.0,60.8806,60.9268,60.8574,60.8883,36400.0
2013-05-08 15:40:00,79.05,79.11,79.02,79.09,53800.0,60.8883,60.9345,60.8651,60.9191,53800.0
2013-05-08 15:50:00,79.08,79.12,79.05,79.1,109000.0,60.9114,60.9422,60.8883,60.9268,109000.0
2013-05-09 09:30:00,79.21,79.21,78.88,79.13,40300.0,61.0115,61.0115,60.7573,60.9499,40300.0
2013-05-09 09:40:00,79.18,79.32,79.12,79.21,26800.0,60.9884,61.0962,60.9422,61.0115,26800.0
2013-05-09 09:50:00,79.21,79.33,79.17,79.26,24400.0,61.0115,61.1039,60.9807,61.05,24400.0
2013-05-09 10:00:00,79.29,79.3,78.97,79.04,22700.0,61.0731,61.0808,60.8266,60.8806,22700.0
2013-05-09 10:10:00,79.0,79.2,79.0,79.07,17700.0,60.8497,61.0038,60.8497,60.9037,17700.0
2013-05-09 10:20:00,79.06,79.07,78.79,79.01,32200.0,60.896,60.9037,60.688,60.8574,32200.0
2013-05-09 10:30:00,79.01,79.26,79.0,79.23,14600.0,60.8574,61.05,60.8497,61.0269,14600.0
2013-05-09 10:40:00,79.22,79.32,79.15,79.32,10000.0,61.0192,61.0962,60.9653,61.0962,10000.0
2013-05-09 10:50:00,79.31,79.31,79.19,79.2,9300.0,61.0885,61.0885,60.9961,61.0038,9300.0
2013-05-09 11:00:00,79.18,79.31,79.16,79.19,35400.0,60.9884,61.0885,60.973,60.9961,35400.0
2013-05-09 11:10:00,79.19,79.2,78.97,79.06,46300.0,60.9961,61.0038,60.8266,60.896,46300.0
2013-05-09 11:20:00,79.05,79.32,79.04,79.32,24600.0,60.8883,61.0962,60.8806,61.0962,24600.0
2013-05-09 11:30:00,79.31,79.31,79.17,79.24,17700.0,61.0885,61.0885,60.9807,61.0346,17700.0
2013-05-09 11:40:00,79.25,79.34,79.22,79.22,17300.0,61.0423,61.1116,61.0192,61.0192,17300.0
2013-05-09 11:50:00,79.2,79.2,78.99,79.0,26500.0,61.0038,61.0038,60.842,60.8497,26500.0
2013-05-09 12:00:00,79.0,79.05,78.99,79.03,11500.0,60.8497,60.8883,60.842,60.8728,11500.0
2013-05-09 12:10:00,79.04,79.06,79.01,79.01,22100.0,60.8806,60.896,60.8574,60.8574,22100.0
2013-05-09 12:20:00,79.01,79.01,78.8,78.84,49300.0,60.8574,60.8574,60.6957,60.7265,49300.0
2013-05-09 12:30:00,78.85,78.94,78.84,78.85,34900.0,60.7342,60.8035,60.7265,60.7342,34900.0
2013-05-09 12:40:00,78.86,78.92,78.86,78.88,31300.0,60.7419,60.7881,60.7419,60.7573,31300.0
2013-05-09 12:50:00,78.87,78.96,78.8,78.96,28000.0,60.7496,60.8189,60.6957,60.8189,28000.0
2013-05-09 13:00:00,78.95,78.97,78.89,78.92,22600.0,60.8112,60.8266,60.765,60.7881,22600.0
2013-05-09 13:10:00,78.92,78.92,78.83,78.86,15900.0,60.7881,60.7881,60.7188,60.7419,15900.0
2013-05-09 13:20:00,78.87,78.91,78.83,78.89,12500.0,60.7496,60.7804,60.7188,60.765,12500.0
2013-05-09 13:30:00,78.9,79.04,78.9,79.0,32600.0,60.7727,60.8806,60.7727,60.8497,32600.0
2013-05-09 13:40:00,78.99,79.04,78.95,79.02,13300.0,60.842,60.8806,60.8112,60.8651,13300.0
2013-05-09 13:50:00,79.01,79.08,79.0,79.06,30900.0,60.8574,60.9114,60.8497,60.896,30900.0
2013-05-09 14:00:00,79.06,79.08,79.0,79.02,37900.0,60.896,60.9114,60.8497,60.8651,37900.0
2013-05-09 14:10:00,79.01,79.05,79.0,79.03,16600.0,60.8574,60.8883,60.8497,60.8728,16600.0
2013-05-09 14:20:00,79.03,79.05,79.0,79.04,21000.0,60.8728,60.8883,60.8497,60.8806,21000.0
2013-05-09 14:30:00,79.05,79.06,78.83,78.84,26500.0,60.8883,60.896,60.7188,60.7265,26500.0
2013-05-09 14:40:00,78.81,78.84,78.73,78.73,26500.0,60.7034,60.7265,60.6418,60.6418,26500.0
2013-05-09 14:50:00,78.72,78.72,78.54,78.55,61800.0,60.6341,60.6341,60.4954,60.5031,61800.0
2013-05-09 15:00:00,78.54,78.67,78.41,78.63,59200.0,60.4954,60.5956,60.3953,60.5647,59200.0
2013-05-09 15:10:00,78.62,78.74,78.54,78.67,44200.0,60.557,60.6495,60.4954,60.5956,44200.0
2013-05-09 15:20:00,78.67,78.81,78.64,78.79,55900.0,60.5956,60.7034,60.5725,60.688,55900.0
2013-05-09 15:30:00,78.78,78.83,78.57,78.57,71100.0,60.6803,60.7188,60.5185,60.5185,71100.0
2013-05-09 15:40:00,78.57,78.63,78.47,78.59,100100.0,60.5185,60.5647,60.4415,60.5339,100100.0
2013-05-09 15:50:00,78.59,78.59,78.38,78.57,168100.0,60.5339,60.5339,60.3722,60.5185,168100.0
2013-05-10 09:30:00,78.82,78.85,78.41,78.73,66300.0,60.7111,60.7342,60.3953,60.6418,66300.0
2013-05-10 09:40:00,78.7,78.7,78.37,78.54,39400.0,60.6187,60.6187,60.3645,60.4954,39400.0
2013-05-10 09:50:00,78.55,78.63,78.45,78.63,35700.0,60.5031,60.5647,60.4261,60.5647,35700.0
2013-05-10 10:00:00,78.59,78.63,78.53,78.59,53300.0,60.5339,60.5647,60.4877,60.5339,53300.0
2013-05-10 10:10:00,78.61,78.73,78.53,78.72,24800.0,60.5493,60.6418,60.4877,60.6341,24800.0
2013-05-10 10:20:00,78.71,78.83,78.69,78.74,25400.0,60.6264,60.7188,60.611,60.6495,25400.0
2013-05-10 10:30:00,78.71,78.73,78.39,78.51,26300.0,60.6264,60.6418,60.3799,60.4723,26300.0
2013-05-10 10:40:00,78.51,78.57,78.47,78.57,72900.0,60.4723,60.5185,60.4415,60.5185,72900.0
2013-05-10 10:50:00,78.57,78.62,78.48,78.58,19700.0,60.5185,60.557,60.4492,60.5262,19700.0
2013-05-10 11:00:00,78.59,78.89,78.57,78.86,31300.0,60.5339,60.765,60.5185,60.7419,31300.0
2013-05-10 11:10:00,78.87,78.89,78.65,78.67,19400.0,60.7496,60.765,60.5802,60.5956,19400.0
2013-05-10 11:20:00,78.67,78.79,78.6,78.77,20400.0,60.5956,60.688,60.5416,60.6726,20400.0
2013-05-10 11:30:00,78.77,78.84,78.72,78.75,18500.0,60.6726,60.7265,60.6341,60.6572,18500.0
2013-05-10 11:40:00,78.77,78.78,78.61,78.7,31800.0,60.6726,60.6803,60.5493,60.6187,31800.0
2013-05-10 11:50:00,78.68,78.71,78.5,78.5,98900.0,60.6033,60.6264,60.4646,60.4646,98900.0
2013-05-10 12:00:00,78.52,78.54,78.36,78.43,56700.0,60.48,60.4954,60.3568,60.4107,56700.0
2013-05-10 12:10:00,78.45,78.52,78.39,78.41,22000.0,60.4261,60.48,60.3799,60.3953,22000.0
2013-05-10 12:20:00,78.41,78.52,78.4,78.49,20200.0,60.3953,60.48,60.3876,60.4569,20200.0
2013-05-10 12:30:00,78.5,78.65,78.49,78.6,16900.0,60.4646,60.5802,60.4569,60.5416,16900.0
2013-05-10 12:40:00,78.58,78.71,78.54,78.54,13500.0,60.5262,60.6264,60.4954,60.4954,13500.0
2013-05-10 12:50:00,78.56,78.63,78.51,78.56,13900.0,60.5108,60.5647,60.4723,60.5108,13900.0
2013-05-10 13:00:00,78.57,78.72,78.52,78.64,17100.0,60.5185,60.6341,60.48,60.5725,17100.0
2013-05-10 13:10:00,78.65,78.73,78.61,78.7,12200.0,60.5802,60.6418,60.5493,60.6187,12200.0
2013-05-10 13:20:00,78.66,78.75,78.66,78.73,17200.0,60.5879,60.6572,60.5879,60.6418,17200.0
2013-05-10 13:30:00,78.72,78.76,78.64,78.64,21600.0,60.6341,60.6649,60.5725,60.5725,21600.0
2013-05-10 13:40:00,78.67,78.72,78.6,78.68,20600.0,60.5956,60.6341,60.5416,60.6033,20600.0
2013-05-10 13:50:00,78.66,78.68,78.53,78.53,15200.0,60.5879,60.6033,60.4877,60.4877,15200.0
2013-05-10 14:00:00,78.54,78.69,78.54,78.69,21200.0,60.4954,60.611,60.4954,60.611,21200.0
2013-05-10 14:10:00,78.7,78.74,78.6,78.62,28200.0,60.6187,60.6495,60.5416,60.557,28200.0
2013-05-10 14:20:00,78.63,78.72,78.6,78.7,14100.0,60.5647,60.6341,60.5416,60.6187,14100.0
2013-05-10 14:30:00,78.71,78.73,78.67,78.67,14800.0,60.6264,60.6418,60.5956,60.5956,14800.0
2013-05-10 14:40:00,78.67,78.78,78.65,78.77,19200.0,60.5956,60.6803,60.5802,60.6726,19200.0
2013-05-10 14:50:00,78.77,78.78,78.6,78.66,24200.0,60.6726,60.6803,60.5416,60.5879,24200.0
2013-05-10 15:00:00,78.67,78.82,78.66,78.81,24600.0,60.5956,60.7111,60.5879,60.7034,24600.0
2013-05-10 15:10:00,78.8,78.88,78.78,78.79,23900.0,60.6957,60.7573,60.6803,60.688,23900.0
2013-05-10 15:20:00,78.78,78.86,78.73,78.8,30500.0,60.6803,60.7419,60.6418,60.6957,30500.0
2013-05-10 15:30:00,78.81,78.92,78.79,78.81,54400.0,60.7034,60.7881,60.688,60.7034,54400.0
2013-05-10 15:40:00,78.81,79.0,78.8,78.96,80000.0,60.7034,60.8497,60.6957,60.8189,80000.0
2013-05-10 15:50:00,78.96,79.01,78.91,79.0,130900.0,60.8189,60.8574,60.7804,60.8497,130900.0
2013-05-13 09:30:00,78.75,78.97,78.64,78.87,38500.0,60.6572,60.8266,60.5725,60.7496,38500.0
2013-05-13 09:40:00,78.87,78.87,78.52,78.58,15700.0,60.7496,60.7496,60.48,60.5262,15700.0
2013-05-13 09:50:00,78.53,78.53,78.0,78.2,107200.0,60.4877,60.4877,60.0795,60.2335,107200.0
2013-05-13 10:00:00,78.2,78.61,77.98,78.61,63900.0,60.2335,60.5493,60.0641,60.5493,63900.0
2013-05-13 10:10:00,78.59,78.66,78.29,78.4,48500.0,60.5339,60.5879,60.3029,60.3876,48500.0
2013-05-13 10:20:00,78.34,78.38,78.13,78.32,28100.0,60.3414,60.3722,60.1796,60.326,28100.0
2013-05-13 10:30:00,78.32,78.36,78.23,78.32,11400.0,60.326,60.3568,60.2566,60.326,11400.0
2013-05-13 10:40:00,78.31,78.38,78.29,78.34,66100.0,60.3183,60.3722,60.3029,60.3414,66100.0
2013-05-13 10:50:00,78.35,78.42,78.31,78.34,17900.0,60.3491,60.403,60.3183,60.3414,17900.0
2013-05-13 11:00:00,78.33,78.39,78.31,78.36,10600.0,60.3337,60.3799,60.3183,60.3568,10600.0
2013-05-13 11:10:00,78.37,78.42,78.35,78.36,15700.0,60.3645,60.403,60.3491,60.3568,15700.0
2013-05-13 11:20:00,78.35,78.43,78.27,78.43,18800.0,60.3491,60.4107,60.2875,60.4107,18800.0
2013-05-13 11:30:00,78.44,78.53,78.39,78.5,28100.0,60.4184,60.4877,60.3799,60.4646,28100.0
2013-05-13 11:40:00,78.52,78.6,78.5,78.58,18500.0,60.48,60.5416,60.4646,60.5262,18500.0
2013-05-13 11:50:00,78.59,78.73,78.59,78.72,20300.0,60.5339,60.6418,60.5339,60.6341,20300.0
2013-05-13 12:00:00,78.73,78.81,78.72,78.73,24900.0,60.6418,60.7034,60.6341,60.6418,24900.0
2013-05-13 12:10:00,78.72,78.76,78.62,78.72,20400.0,60.6341,60.6649,60.557,60.6341,20400.0
2013-05-13 12:20:00,78.72,78.75,78.49,78.49,10200.0,60.6341,60.6572,60.4569,60.4569,10200.0
2013-05-13 12:30:00,78.49,78.55,78.48,78.49,8300.0,60.4569,60.5031,60.4492,60.4569,8300.0
2013-05-13 12:40:00,78.48,78.5,78.43,78.5,8900.0,60.4492,60.4646,60.4107,60.4646,8900.0
2013-05-13 12:50:00,78.5,78.59,78.49,78.55,7500.0,60.4646,60.5339,60.4569,60.5031,7500.0
2013-05-13 13:00:00,78.55,78.61,78.53,78.55,11500.0,60.5031,60.5493,60.4877,60.5031,11500.0
2013-05-13 13:10:00,78.53,78.61,78.51,78.61,13700.0,60.4877,60.5493,60.4723,60.5493,13700.0
2013-05-13 13:20:00,78.61,78.61,78.44,78.47,13700.0,60.5493,60.5493,60.4184,60.4415,13700.0
2013-05-13 13:30:00,78.48,78.48,78.34,78.35,19200.0,60.4492,60.4492,60.3414,60.3491,19200.0
2013-05-13 13:40:00,78.35,78.36,78.21,78.24,21600.0,60.3491,60.3568,60.2412,60.2644,21600.0
2013-05-13 13:50:00,78.23,78.32,78.21,78.29,13100.0,60.2566,60.326,60.2412,60.3029,13100.0
2013-05-13 14:00:00,78.29,78.37,78.25,78.36,18600.0,60.3029,60.3645,60.2721,60.3568,18600.0
2013-05-13 14:10:00,78.37,78.37,78.19,78.23,16900.0,60.3645,60.3645,60.2258,60.2566,16900.0
2013-05-13 14:20:00,78.23,78.38,78.23,78.32,17400.0,60.2566,60.3722,60.2566,60.326,17400.0
2013-05-13 14:30:00,78.32,78.45,78.32,78.4,21000.0,60.326,60.4261,60.326,60.3876,21000.0
2013-05-13 14:40:00,78.41,78.44,78.35,78.36,11400.0,60.3953,60.4184,60.3491,60.3568,11400.0
2013-05-13 14:50:00,78.36,78.41,78.36,78.41,18600.0,60.3568,60.3953,60.3568,60.3953,18600.0
2013-05-13 15:00:00,78.41,78.49,78.4,78.41,18900.0,60.3953,60.4569,60.3876,60.3953,18900.0
2013-05-13 15:10:00,78.41,78.41,78.24,78.39,32400.0,60.3953,60.3953,60.2644,60.3799,32400.0
2013-05-13 15:20:00,78.4,78.41,78.31,78.34,19300.0,60.3876,60.3953,60.3183,60.3414,19300.0
2013-05-13 15:30:00,78.34,78.44,78.31,78.44,41700.0,60.3414,60.4184,60.3183,60.4184,41700.0
2013-05-13 15:40:00,78.44,78.44,78.33,78.34,40700.0,60.4184,60.4184,60.3337,60.3414,40700.0
2013-05-13 15:50:00,78.36,78.43,78.32,78.4,83100.0,60.3568,60.4107,60.326,60.3876,83100.0
2013-05-14 09:30:00,78.41,78.77,78.01,78.72,47600.0,60.3953,60.6726,60.0872,60.6341,47600.0
2013-05-14 09:40:00,78.71,78.77,78.35,78.53,37100.0,60.6264,60.6726,60.3491,60.4877,37100.0
2013-05-14 09:50:00,78.56,78.7,78.42,78.69,18900.0,60.5108,60.6187,60.403,60.611,18900.0
2013-05-14 10:00:00,78.68,78.7,78.6,78.69,15100.0,60.6033,60.6187,60.5416,60.611,15100.0
2013-05-14 10:10:00,78.71,79.04,78.7,78.9,60800.0,60.6264,60.8806,60.6187,60.7727,60800.0
2013-05-14 10:20:00,78.93,78.93,78.76,78.9,15700.0,60.7958,60.7958,60.6649,60.7727,15700.0
2013-05-14 10:30:00,78.93,79.07,78.91,79.05,22000.0,60.7958,60.9037,60.7804,60.8883,22000.0
2013-05-14 10:40:00,79.04,79.06,78.94,78.97,17600.0,60.8806,60.896,60.8035,60.8266,17600.0
2013-05-14 10:50:00,78.97,79.07,78.95,79.01,28000.0,60.8266,60.9037,60.8112,60.8574,28000.0
2013-05-14 11:00:00,79.0,79.08,78.94,79.07,20200.0,60.8497,60.9114,60.8035,60.9037,20200.0
2013-05-14 11:10:00,79.07,79.15,79.05,79.09,18700.0,60.9037,60.9653,60.8883,60.9191,18700.0
2013-05-14 11:20:00,79.12,79.13,79.01,79.13,18500.0,60.9422,60.9499,60.8574,60.9499,18500.0
2013-05-14 11:30:00,79.13,79.16,79.07,79.16,20000.0,60.9499,60.973,60.9037,60.973,20000.0
2013-05-14 11:40:00,79.15,79.24,79.13,79.15,19700.0,60.9653,61.0346,60.9499,60.9653,19700.0
2013-05-14 11:50:00,79.16,79.25,79.09,79.24,18700.0,60.973,61.0423,60.9191,61.0346,18700.0
2013-05-14 12:00:00,79.23,79.24,79.2,79.22,13200.0,61.0269,61.0346,61.0038,61.0192,13200.0
2013-05-14 12:10:00,79.2,79.41,79.2,79.4,31700.0,61.0038,61.1655,61.0038,61.1578,31700.0
2013-05-14 12:20:00,79.4,79.4,79.3,79.37,17300.0,61.1578,61.1578,61.0808,61.1347,17300.0
2013-05-14 12:30:00,79.36,79.38,79.31,79.36,19900.0,61.127,61.1424,61.0885,61.127,19900.0
2013-05-14 12:40:00,79.38,79.44,79.37,79.4,28000.0,61.1424,61.1887,61.1347,61.1578,28000.0
2013-05-14 12:50:00,79.4,79.49,79.4,79.46,13900.0,61.1578,61.2272,61.1578,61.2041,13900.0
2013-05-14 13:00:00,79.45,79.51,79.42,79.48,59800.0,61.1964,61.2426,61.1732,61.2195,59800.0
2013-05-14 13:10:00,79.48,79.54,79.42,79.54,73800.0,61.2195,61.2657,61.1732,61.2657,73800.0
2013-05-14 13:20:00,79.51,79.56,79.47,79.54,18700.0,61.2426,61.2811,61.2118,61.2657,18700.0
2013-05-14 13:30:00,79.54,79.58,79.52,79.58,14800.0,61.2657,61.2965,61.2503,61.2965,14800.0
2013-05-14 13:40:00,79.58,79.58,79.48,79.49,44700.0,61.2965,61.2965,61.2195,61.2272,44700.0
2013-05-14 13:50:00,79.5,79.59,79.45,79.59,50700.0,61.2349,61.3042,61.1964,61.3042,50700.0
2013-05-14 14:00:00,79.57,79.6,79.45,79.59,41000.0,61.2888,61.3119,61.1964,61.3042,41000.0
2013-05-14 14:10:00,79.6,79.7,79.6,79.68,23600.0,61.3119,61.3889,61.3119,61.3735,23600.0
2013-05-14 14:20:00,79.66,79.75,79.63,79.75,22300.0,61.3581,61.4274,61.335,61.4274,22300.0
2013-05-14 14:30:00,79.75,79.84,79.73,79.82,20800.0,61.4274,61.4968,61.412,61.4813,20800.0
2013-05-14 14:40:00,79.84,79.84,79.71,79.73,11900.0,61.4968,61.4968,61.3966,61.412,11900.0
2013-05-14 14:50:00,79.71,79.8,79.71,79.74,63500.0,61.3966,61.4659,61.3966,61.4197,63500.0
2013-05-14 15:00:00,79.74,79.89,79.73,79.8,30100.0,61.4197,61.5353,61.412,61.4659,30100.0
2013-05-14 15:10:00,79.79,79.89,79.74,79.84,31500.0,61.4582,61.5353,61.4197,61.4968,31500.0
2013-05-14 15:20:00,79.85,79.93,79.79,79.82,54300.0,61.5045,61.5661,61.4582,61.4813,54300.0
2013-05-14 15:30:00,79.82,80.0,79.81,79.98,99700.0,61.4813,61.62,61.4736,61.6046,99700.0
2013-05-14 15:40:00,79.98,80.04,79.94,80.02,80500.0,61.6046,61.6508,61.5738,61.6354,80500.0
2013-05-14 15:50:00,80.02,80.06,79.92,80.03,176300.0,61.6354,61.6662,61.5584,61.6431,176300.0
2013-05-15 09:30:00,79.77,79.84,79.48,79.5,74300.0,61.4428,61.4968,61.2195,61.2349,74300.0
2013-05-15 09:40:00,79.53,79.76,79.5,79.69,43100.0,61.258,61.4351,61.2349,61.3812,43100.0
2013-05-15 09:50:00,79.66,79.78,79.56,79.69,19700.0,61.3581,61.4505,61.2811,61.3812,19700.0
2013-05-15 10:00:00,79.7,79.94,79.69,79.81,18300.0,61.3889,61.5738,61.3812,61.4736,18300.0
2013-05-15 10:10:00,79.82,79.87,79.71,79.81,20600.0,61.4813,61.5199,61.3966,61.4736,20600.0
2013-05-15 10:20:00,79.82,79.87,79.62,79.69,20900.0,61.4813,61.5199,61.3273,61.3812,20900.0
2013-05-15 10:30:00,79.65,79.97,79.64,79.93,49600.0,61.3504,61.5969,61.3427,61.5661,49600.0
2013-05-15 10:40:00,79.93,79.94,79.63,79.81,33400.0,61.5661,61.5738,61.335,61.4736,33400.0
2013-05-15 10:50:00,79.78,79.98,79.78,79.97,14600.0,61.4505,61.6046,61.4505,61.5969,14600.0
2013-05-15 11:00:00,79.95,80.13,79.91,80.07,48300.0,61.5815,61.7201,61.5507,61.6739,48300.0
2013-05-15 11:10:00,80.08,80.19,80.02,80.19,64000.0,61.6816,61.7663,61.6354,61.7663,64000.0
2013-05-15 11:20:00,80.16,80.18,80.02,80.04,25900.0,61.7432,61.7586,61.6354,61.6508,25900.0
2013-05-15 11:30:00,80.05,80.41,80.04,80.39,36900.0,61.6585,61.9358,61.6508,61.9204,36900.0
2013-05-15 11:40:00,80.39,80.43,80.31,80.43,19600.0,61.9204,61.9512,61.8588,61.9512,19600.0
2013-05-15 11:50:00,80.41,80.46,80.35,80.4,32000.0,61.9358,61.9743,61.8896,61.9281,32000.0
2013-05-15 12:00:00,80.38,80.41,80.33,80.37,78800.0,61.9127,61.9358,61.8742,61.905,78800.0
2013-05-15 12:10:00,80.33,80.36,80.23,80.32,27700.0,61.8742,61.8973,61.7971,61.8665,27700.0
2013-05-15 12:20:00,80.34,80.34,80.13,80.16,45700.0,61.8819,61.8819,61.7201,61.7432,45700.0
2013-05-15 12:30:00,80.16,80.22,80.12,80.15,35600.0,61.7432,61.7894,61.7124,61.7355,35600.0
2013-05-15 12:40:00,80.17,80.32,80.16,80.29,35900.0,61.7509,61.8665,61.7432,61.8434,35900.0
2013-05-15 12:50:00,80.29,80.33,80.24,80.27,28700.0,61.8434,61.8742,61.8049,61.828,28700.0
2013-05-15 13:00:00,80.26,80.29,80.09,80.16,44700.0,61.8203,61.8434,61.6893,61.7432,44700.0
2013-05-15 13:10:00,80.16,80.2,80.1,80.1,18200.0,61.7432,61.774,61.697,61.697,18200.0
2013-05-15 13:20:00,80.13,80.15,80.08,80.14,15300.0,61.7201,61.7355,61.6816,61.7278,15300.0
2013-05-15 13:30:00,80.13,80.14,80.06,80.06,21700.0,61.7201,61.7278,61.6662,61.6662,21700.0
2013-05-15 13:40:00,80.06,80.06,80.01,80.02,18100.0,61.6662,61.6662,61.6277,61.6354,18100.0
2013-05-15 13:50:00,80.02,80.06,79.91,79.92,15100.0,61.6354,61.6662,61.5507,61.5584,15100.0
2013-05-15 14:00:00,79.92,80.04,79.91,80.03,16500.0,61.5584,61.6508,61.5507,61.6431,16500.0
2013-05-15 14:10:00,80.03,80.03,79.92,79.92,38000.0,61.6431,61.6431,61.5584,61.5584,38000.0
2013-05-15 14:20:00,79.93,80.03,79.92,80.03,26100.0,61.5661,61.6431,61.5584,61.6431,26100.0
2013-05-15 14:30:00,80.04,80.07,79.98,79.98,19300.0,61.6508,61.6739,61.6046,61.6046,19300.0
2013-05-15 14:40:00,79.99,80.06,79.94,80.06,73600.0,61.6123,61.6662,61.5738,61.6662,73600.0
2013-05-15 14:50:00,80.05,80.14,80.0,80.1,28400.0,61.6585,61.7278,61.62,61.697,28400.0
2013-05-15 15:00:00,80.1,80.15,79.99,80.1,33100.0,61.697,61.7355,61.6123,61.697,33100.0
2013-05-15 15:10:00,80.09,80.24,80.03,80.12,40600.0,61.6893,61.8049,61.6431,61.7124,40600.0
2013-05-15 15:20:00,80.12,80.19,80.06,80.15,33300.0,61.7124,61.7663,61.6662,61.7355,33300.0
2013-05-15 15:30:00,80.16,80.25,80.12,80.23,36500.0,61.7432,61.8126,61.7124,61.7971,36500.0
2013-05-15 15:40:00,80.24,80.3,80.19,80.25,51500.0,61.8049,61.8511,61.7663,61.8126,51500.0
2013-05-15 15:50:00,80.23,80.39,80.22,80.34,143200.0,61.7971,61.9204,61.7894,61.8819,143200.0
2013-05-16 09:30:00,79.95,80.0,79.8,79.99,56600.0,61.5815,61.62,61.4659,61.6123,56600.0
2013-05-16 09:40:00,80.02,80.19,79.98,80.02,36000.0,61.6354,61.7663,61.6046,61.6354,36000.0
2013-05-16 09:50:00,80.03,80.1,79.92,80.0,31100.0,61.6431,61.697,61.5584,61.62,31100.0
2013-05-16 10:00:00,80.01,80.01,79.41,79.45,62400.0,61.6277,61.6277,61.1655,61.1964,62400.0
2013-05-16 10:10:00,79.44,79.99,79.44,79.78,58200.0,61.1887,61.6123,61.1887,61.4505,58200.0
2013-05-16 10:20:00,79.78,79.85,79.64,79.64,37300.0,61.4505,61.5045,61.3427,61.3427,37300.0
2013-05-16 10:30:00,79.66,79.95,79.63,79.87,26800.0,61.3581,61.5815,61.335,61.5199,26800.0
2013-05-16 10:40:00,79.83,79.96,79.82,79.88,32900.0,61.489,61.5892,61.4813,61.5276,32900.0
2013-05-16 10:50:00,79.89,79.99,79.8,79.96,29600.0,61.5353,61.6123,61.4659,61.5892,29600.0
2013-05-16 11:00:00,79.95,80.06,79.9,79.97,46800.0,61.5815,61.6662,61.543,61.5969,46800.0
2013-05-16 11:10:00,79.98,80.17,79.98,80.06,29300.0,61.6046,61.7509,61.6046,61.6662,29300.0
2013-05-16 11:20:00,80.06,80.06,79.96,80.0,38000.0,61.6662,61.6662,61.5892,61.62,38000.0
2013-05-16 11:30:00,80.02,80.1,79.98,80.09,43900.0,61.6354,61.697,61.6046,61.6893,43900.0
2013-05-16 11:40:00,80.09,80.14,80.05,80.06,35800.0,61.6893,61.7278,61.6585,61.6662,35800.0
2013-05-16 11:50:00,80.05,80.05,79.75,79.76,40900.0,61.6585,61.6585,61.4274,61.4351,40900.0
2013-05-16 12:00:00,79.76,79.89,79.75,79.76,45800.0,61.4351,61.5353,61.4274,61.4351,45800.0
2013-05-16 12:10:00,79.77,79.81,79.73,79.75,44000.0,61.4428,61.4736,61.412,61.4274,44000.0
2013-05-16 12:20:00,79.76,79.76,79.61,79.63,46200.0,61.4351,61.4351,61.3196,61.335,46200.0
2013-05-16 12:30:00,79.63,79.64,79.51,79.58,56100.0,61.335,61.3427,61.2426,61.2965,56100.0
2013-05-16 12:40:00,79.58,79.6,79.3,79.32,37200.0,61.2965,61.3119,61.0808,61.0962,37200.0
2013-05-16 12:50:00,79.31,79.4,79.3,79.36,44500.0,61.0885,61.1578,61.0808,61.127,44500.0
2013-05-16 13:00:00,79.36,79.39,79.3,79.32,34100.0,61.127,61.1501,61.0808,61.0962,34100.0
2013-05-16 13:10:00,79.31,79.33,79.24,79.26,43500.0,61.0885,61.1039,61.0346,61.05,43500.0
2013-05-16 13:20:00,79.25,79.27,79.22,79.27,34500.0,61.0423,61.0577,61.0192,61.0577,34500.0
2013-05-16 13:30:00,79.27,79.34,79.26,79.3,44400.0,61.0577,61.1116,61.05,61.0808,44400.0
2013-05-16 13:40:00,79.3,79.32,79.26,79.27,34600.0,61.0808,61.0962,61.05,61.0577,34600.0
2013-05-16 13:50:00,79.26,79.26,79.1,79.14,52700.0,61.05,61.05,60.9268,60.9576,52700.0
2013-05-16 14:00:00,79.14,79.29,79.13,79.26,27800.0,60.9576,61.0731,60.9499,61.05,27800.0
2013-05-16 14:10:00,79.27,79.39,79.22,79.37,106900.0,61.0577,61.1501,61.0192,61.1347,106900.0
2013-05-16 14:20:00,79.37,79.37,79.26,79.27,36000.0,61.1347,61.1347,61.05,61.0577,36000.0
2013-05-16 14:30:00,79.28,79.33,79.25,79.33,41100.0,61.0654,61.1039,61.0423,61.1039,41100.0
2013-05-16 14:40:00,79.33,79.34,79.25,79.28,36600.0,61.1039,61.1116,61.0423,61.0654,36600.0
2013-05-16 14:50:00,79.29,79.31,79.2,79.29,53800.0,61.0731,61.0885,61.0038,61.0731,53800.0
2013-05-16 15:00:00,79.28,79.42,79.28,79.38,47900.0,61.0654,61.1732,61.0654,61.1424,47900.0
2013-05-16 15:10:00,79.39,79.42,79.26,79.27,42300.0,61.1501,61.1732,61.05,61.0577,42300.0
2013-05-16 15:20:00,79.27,79.29,79.07,79.19,49000.0,61.0577,61.0731,60.9037,60.9961,49000.0
2013-05-16 15:30:00,79.2,79.2,79.0,79.03,61600.0,61.0038,61.0038,60.8497,60.8728,61600.0
2013-05-16 15:40:00,79.03,79.27,79.02,79.19,103300.0,60.8728,61.0577,60.8651,60.9961,103300.0
2013-05-16 15:50:00,79.2,79.4,79.18,79.33,170600.0,61.0038,61.1578,60.9884,61.1039,170600.0
2013-05-17 09:30:00,79.39,79.52,79.24,79.25,237800.0,61.1501,61.2503,61.0346,61.0423,237800.0
2013-05-17 09:40:00,79.22,79.36,79.05,79.29,37100.0,61.0192,61.127,60.8883,61.0731,37100.0
2013-05-17 09:50:00,79.29,79.8,79.29,79.77,35700.0,61.0731,61.4659,61.0731,61.4428,35700.0
2013-05-17 10:00:00,79.75,80.1,79.75,79.98,35400.0,61.4274,61.697,61.4274,61.6046,35400.0
2013-05-17 10:10:00,79.95,80.03,79.87,80.03,20300.0,61.5815,61.6431,61.5199,61.6431,20300.0
2013-05-17 10:20:00,80.0,80.15,79.99,80.15,31900.0,61.62,61.7355,61.6123,61.7355,31900.0
2013-05-17 10:30:00,80.17,80.2,80.06,80.12,30300.0,61.7509,61.774,61.6662,61.7124,30300.0
2013-05-17 10:40:00,80.13,80.22,80.07,80.07,17900.0,61.7201,61.7894,61.6739,61.6739,17900.0
2013-05-17 10:50:00,80.09,80.12,79.98,79.99,23100.0,61.6893,61.7124,61.6046,61.6123,23100.0
2013-05-17 11:00:00,80.04,80.12,80.04,80.09,14600.0,61.6508,61.7124,61.6508,61.6893,14600.0
2013-05-17 11:10:00,80.11,80.14,80.05,80.11,14600.0,61.7047,61.7278,61.6585,61.7047,14600.0
2013-05-17 11:20:00,80.14,80.24,80.09,80.11,41500.0,61.7278,61.8049,61.6893,61.7047,41500.0
2013-05-17 11:30:00,80.11,80.19,79.98,80.1,30100.0,61.7047,61.7663,61.6046,61.697,30100.0
2013-05-17 11:40:00,80.1,80.2,80.08,80.18,23300.0,61.697,61.774,61.6816,61.7586,23300.0
2013-05-17 11:50:00,80.18,80.18,80.1,80.12,51500.0,61.7586,61.7586,61.697,61.7124,51500.0
2013-05-17 12:00:00,80.13,80.13,80.03,80.03,13000.0,61.7201,61.7201,61.6431,61.6431,13000.0
2013-05-17 12:10:00,80.04,80.13,80.03,80.13,17200.0,61.6508,61.7201,61.6431,61.7201,17200.0
2013-05-17 12:20:00,80.15,80.2,80.11,80.15,20900.0,61.7355,61.774,61.7047,61.7355,20900.0
2013-05-17 12:30:00,80.16,80.21,80.12,80.12,12000.0,61.7432,61.7817,61.7124,61.7124,12000.0
2013-05-17 12:40:00,80.15,80.15,80.01,80.01,45300.0,61.7355,61.7355,61.6277,61.6277,45300.0
2013-05-17 12:50:00,80.02,80.03,79.85,79.86,25500.0,61.6354,61.6431,61.5045,61.5122,25500.0
2013-05-17 13:00:00,79.88,79.89,79.78,79.78,13200.0,61.5276,61.5353,61.4505,61.4505,13200.0
2013-05-17 13:10:00,79.8,79.84,79.79,79.81,8900.0,61.4659,61.4968,61.4582,61.4736,8900.0
2013-05-17 13:20:00,79.82,79.91,79.82,79.88,12900.0,61.4813,61.5507,61.4813,61.5276,12900.0
2013-05-17 13:30:00,79.88,79.9,79.81,79.84,9800.0,61.5276,61.543,61.4736,61.4968,9800.0
2013-05-17 13:40:00,79.83,79.89,79.8,79.8,12300.0,61.489,61.5353,61.4659,61.4659,12300.0
2013-05-17 13:50:00,79.8,79.8,79.67,79.68,28100.0,61.4659,61.4659,61.3658,61.3735,28100.0
2013-05-17 14:00:00,79.68,79.73,79.65,79.72,13100.0,61.3735,61.412,61.3504,61.4043,13100.0
2013-05-17 14:10:00,79.73,79.81,79.73,79.77,14800.0,61.412,61.4736,61.412,61.4428,14800.0
2013-05-17 14:20:00,79.77,79.87,79.73,79.86,16000.0,61.4428,61.5199,61.412,61.5122,16000.0
2013-05-17 14:30:00,79.87,79.97,79.86,79.97,11600.0,61.5199,61.5969,61.5122,61.5969,11600.0
2013-05-17 14:40:00,79.97,80.05,79.93,80.03,17900.0,61.5969,61.6585,61.5661,61.6431,17900.0
2013-05-17 14:50:00,80.03,80.18,80.02,80.18,18000.0,61.6431,61.7586,61.6354,61.7586,18000.0
2013-05-17 15:00:00,80.19,80.22,80.15,80.17,22300.0,61.7663,61.7894,61.7355,61.7509,22300.0
2013-05-17 15:10:00,80.19,80.25,80.15,80.24,22000.0,61.7663,61.8126,61.7355,61.8049,22000.0
2013-05-17 15:20:00,80.24,80.32,80.2,80.25,33100.0,61.8049,61.8665,61.774,61.8126,33100.0
2013-05-17 15:30:00,80.27,80.29,80.23,80.25,39600.0,61.828,61.8434,61.7971,61.8126,39600.0
2013-05-17 15:40:00,80.24,80.25,80.17,80.2,51400.0,61.8049,61.8126,61.7509,61.774,51400.0
2013-05-17 15:50:00,80.2,80.24,80.1,80.23,92700.0,61.774,61.8049,61.697,61.7971,92700.0
2013-05-20 09:30:00,80.23,80.79,80.14,80.66,108500.0,61.7971,62.2285,61.7278,62.1284,108500.0
2013-05-20 09:40:00,80.7,80.74,80.43,80.5,80900.0,62.1592,62.19,61.9512,62.0051,80900.0
2013-05-20 09:50:00,80.48,80.5,80.29,80.45,57400.0,61.9897,62.0051,61.8434,61.9666,57400.0
2013-05-20 10:00:00,80.45,80.78,80.38,80.73,28700.0,61.9666,62.2208,61.9127,62.1823,28700.0
2013-05-20 10:10:00,80.74,80.74,80.55,80.59,72000.0,62.19,62.19,62.0436,62.0744,72000.0
2013-05-20 10:20:00,80.56,80.62,80.34,80.4,61200.0,62.0513,62.0975,61.8819,61.9281,61200.0
2013-05-20 10:30:00,80.4,80.5,80.29,80.3,44900.0,61.9281,62.0051,61.8434,61.8511,44900.0
2013-05-20 10:40:00,80.31,80.35,80.26,80.33,37100.0,61.8588,61.8896,61.8203,61.8742,37100.0
2013-05-20 10:50:00,80.34,80.43,80.23,80.42,54400.0,61.8819,61.9512,61.7971,61.9435,54400.0
2013-05-20 11:00:00,80.44,80.48,80.36,80.38,50600.0,61.9589,61.9897,61.8973,61.9127,50600.0
2013-05-20 11:10:00,80.38,80.48,80.33,80.45,33600.0,61.9127,61.9897,61.8742,61.9666,33600.0
2013-05-20 11:20:00,80.44,80.48,80.37,80.48,23700.0,61.9589,61.9897,61.905,61.9897,23700.0
2013-05-20 11:30:00,80.49,80.51,80.44,80.51,27400.0,61.9974,62.0128,61.9589,62.0128,27400.0
2013-05-20 11:40:00,80.51,80.6,80.5,80.59,20400.0,62.0128,62.0821,62.0051,62.0744,20400.0
2013-05-20 11:50:00,80.59,80.63,80.49,80.53,81600.0,62.0744,62.1052,61.9974,62.0282,81600.0
2013-05-20 12:00:00,80.55,80.59,80.48,80.51,58800.0,62.0436,62.0744,61.9897,62.0128,58800.0
2013-05-20 12:10:00,80.51,80.56,80.44,80.44,51600.0,62.0128,62.0513,61.9589,61.9589,51600.0
2013-05-20 12:20:00,80.45,80.45,80.16,80.17,25000.0,61.9666,61.9666,61.7432,61.7509,25000.0
2013-05-20 12:30:00,80.19,80.2,79.9,79.95,35100.0,61.7663,61.774,61.543,61.5815,35100.0
2013-05-20 12:40:00,79.97,80.11,79.97,80.1,25700.0,61.5969,61.7047,61.5969,61.697,25700.0
2013-05-20 12:50:00,80.11,80.24,80.1,80.14,80000.0,61.7047,61.8049,61.697,61.7278,80000.0
2013-05-20 13:00:00,80.14,80.18,80.08,80.16,30100.0,61.7278,61.7586,61.6816,61.7432,30100.0
2013-05-20 13:10:00,80.16,80.18,79.95,79.96,29900.0,61.7432,61.7586,61.5815,61.5892,29900.0
2013-05-20 13:20:00,79.96,79.99,79.91,79.92,33500.0,61.5892,61.6123,61.5507,61.5584,33500.0
2013-05-20 13:30:00,79.91,80.0,79.82,79.94,28000.0,61.5507,61.62,61.4813,61.5738,28000.0
2013-05-20 13:40:00,79.94,79.94,79.81,79.91,15500.0,61.5738,61.5738,61.4736,61.5507,15500.0
2013-05-20 13:50:00,79.91,80.1,79.87,80.04,21100.0,61.5507,61.697,61.5199,61.6508,21100.0
2013-05-20 14:00:00,80.05,80.12,79.93,80.07,17100.0,61.6585,61.7124,61.5661,61.6739,17100.0
2013-05-20 14:10:00,80.06,80.06,79.92,80.01,30000.0,61.6662,61.6662,61.5584,61.6277,30000.0
2013-05-20 14:20:00,80.03,80.27,80.02,80.27,26700.0,61.6431,61.828,61.6354,61.828,26700.0
2013-05-20 14:30:00,80.28,80.32,80.16,80.17,15400.0,61.8357,61.8665,61.7432,61.7509,15400.0
2013-05-20 14:40:00,80.17,80.31,80.15,80.31,14800.0,61.7509,61.8588,61.7355,61.8588,14800.0
2013-05-20 14:50:00,80.33,80.4,80.25,80.25,27700.0,61.8742,61.9281,61.8126,61.8126,27700.0
2013-05-20 15:00:00,80.27,80.36,80.2,80.35,27500.0,61.828,61.8973,61.774,61.8896,27500.0
2013-05-20 15:10:00,80.36,80.46,80.32,80.45,86200.0,61.8973,61.9743,61.8665,61.9666,86200.0
2013-05-20 15:20:00,80.45,80.46,80.31,80.37,83800.0,61.9666,61.9743,61.8588,61.905,83800.0
2013-05-20 15:30:00,80.37,80.38,80.21,80.21,41400.0,61.905,61.9127,61.7817,61.7817,41400.0
2013-05-20 15:40:00,80.23,80.38,80.23,80.31,46000.0,61.7971,61.9127,61.7971,61.8588,46000.0
2013-05-20 15:50:00,80.29,80.32,80.18,80.25,79900.0,61.8434,61.8665,61.7586,61.8126,79900.0
2013-05-21 09:30:00,80.34,80.81,80.3,80.58,42800.0,61.8819,62.2439,61.8511,62.0667,42800.0
2013-05-21 09:40:00,80.58,80.95,80.58,80.95,48600.0,62.0667,62.3517,62.0667,62.3517,48600.0
2013-05-21 09:50:00,80.9,81.0,80.87,81.0,36400.0,62.3132,62.3902,62.2901,62.3902,36400.0
2013-05-21 10:00:00,80.99,80.99,80.6,80.61,26800.0,62.3825,62.3825,62.0821,62.0898,26800.0
2013-05-21 10:10:00,80.59,80.63,80.42,80.56,42400.0,62.0744,62.1052,61.9435,62.0513,42400.0
2013-05-21 10:20:00,80.52,80.52,80.3,80.43,31900.0,62.0205,62.0205,61.8511,61.9512,31900.0
2013-05-21 10:30:00,80.43,80.44,80.22,80.36,64700.0,61.9512,61.9589,61.7894,61.8973,64700.0
2013-05-21 10:40:00,80.36,80.36,80.13,80.19,26800.0,61.8973,61.8973,61.7201,61.7663,26800.0
2013-05-21 10:50:00,80.19,80.21,80.04,80.07,17400.0,61.7663,61.7817,61.6508,61.6739,17400.0
2013-05-21 11:00:00,80.08,80.19,80.08,80.16,46000.0,61.6816,61.7663,61.6816,61.7432,46000.0
2013-05-21 11:10:00,80.15,80.16,80.01,80.08,13800.0,61.7355,61.7432,61.6277,61.6816,13800.0
2013-05-21 11:20:00,80.07,80.12,80.01,80.09,21000.0,61.6739,61.7124,61.6277,61.6893,21000.0
2013-05-21 11:30:00,80.09,80.3,80.08,80.25,20600.0,61.6893,61.8511,61.6816,61.8126,20600.0
2013-05-21 11:40:00,80.26,80.27,80.04,80.16,35400.0,61.8203,61.828,61.6508,61.7432,35400.0
2013-05-21 11:50:00,80.16,80.25,80.16,80.2,12400.0,61.7432,61.8126,61.7432,61.774,12400.0
2013-05-21 12:00:00,80.26,80.36,80.24,80.36,9800.0,61.8203,61.8973,61.8049,61.8973,9800.0
2013-05-21 12:10:00,80.36,80.43,80.27,80.32,34400.0,61.8973,61.9512,61.828,61.8665,34400.0
2013-05-21 12:20:00,80.32,80.34,80.26,80.3,9500.0,61.8665,61.8819,61.8203,61.8511,9500.0
2013-05-21 12:30:00,80.29,80.31,80.21,80.22,7600.0,61.8434,61.8588,61.7817,61.7894,7600.0
2013-05-21 12:40:00,80.21,80.33,80.21,80.25,10000.0,61.7817,61.8742,61.7817,61.8126,10000.0
2013-05-21 12:50:00,80.25,80.35,80.2,80.31,7500.0,61.8126,61.8896,61.774,61.8588,7500.0
2013-05-21 13:00:00,80.31,80.47,80.26,80.42,16500.0,61.8588,61.982,61.8203,61.9435,16500.0
2013-05-21 13:10:00,80.42,80.43,80.23,80.35,17600.0,61.9435,61.9512,61.7971,61.8896,17600.0
2013-05-21 13:20:00,80.35,80.35,80.24,80.3,9400.0,61.8896,61.8896,61.8049,61.8511,9400.0
2013-05-21 13:30:00,80.3,80.33,80.22,80.24,10100.0,61.8511,61.8742,61.7894,61.8049,10100.0
2013-05-21 13:40:00,80.24,80.39,80.22,80.26,20200.0,61.8049,61.9204,61.7894,61.8203,20200.0
2013-05-21 13:50:00,80.26,80.37,80.26,80.32,10400.0,61.8203,61.905,61.8203,61.8665,10400.0
2013-05-21 14:00:00,80.31,80.34,80.25,80.29,15900.0,61.8588,61.8819,61.8126,61.8434,15900.0
2013-05-21 14:10:00,80.29,80.41,80.28,80.37,18900.0,61.8434,61.9358,61.8357,61.905,18900.0
2013-05-21 14:20:00,80.37,80.4,80.28,80.31,16900.0,61.905,61.9281,61.8357,61.8588,16900.0
2013-05-21 14:30:00,80.25,80.25,80.06,80.1,11800.0,61.8126,61.8126,61.6662,61.697,11800.0
2013-05-21 14:40:00,80.11,80.13,80.01,80.05,20200.0,61.7047,61.7201,61.6277,61.6585,20200.0
2013-05-21 14:50:00,80.04,80.18,80.04,80.16,16300.0,61.6508,61.7586,61.6508,61.7432,16300.0
2013-05-21 15:00:00,80.15,80.23,80.13,80.17,30900.0,61.7355,61.7971,61.7201,61.7509,30900.0
2013-05-21 15:10:00,80.2,80.27,80.06,80.07,19000.0,61.774,61.828,61.6662,61.6739,19000.0
2013-05-21 15:20:00,80.08,80.13,80.04,80.06,15000.0,61.6816,61.7201,61.6508,61.6662,15000.0
2013-05-21 15:30:00,80.06,80.09,80.02,80.08,33000.0,61.6662,61.6893,61.6354,61.6816,33000.0
2013-05-21 15:40:00,80.09,80.16,80.01,80.08,57900.0,61.6893,61.7432,61.6277,61.6816,57900.0
2013-05-21 15:50:00,80.07,80.08,79.94,79.99,110000.0,61.6739,61.6816,61.5738,61.6123,110000.0
2013-05-22 09:30:00,80.1,80.19,79.92,80.02,50800.0,61.697,61.7663,61.5584,61.6354,50800.0
2013-05-22 09:40:00,80.01,80.07,79.6,79.64,57400.0,61.6277,61.6739,61.3119,61.3427,57400.0
2013-05-22 09:50:00,79.63,79.79,79.54,79.56,104700.0,61.335,61.4582,61.2657,61.2811,104700.0
2013-05-22 10:00:00,79.61,80.05,79.61,79.79,68900.0,61.3196,61.6585,61.3196,61.4582,68900.0
2013-05-22 10:10:00,79.82,79.9,79.42,79.45,281600.0,61.4813,61.543,61.1732,61.1964,281600.0
2013-05-22 10:20:00,79.45,79.83,79.27,79.74,103300.0,61.1964,61.489,61.0577,61.4197,103300.0
2013-05-22 10:30:00,79.74,79.74,79.0,79.05,86700.0,61.4197,61.4197,60.8497,60.8883,86700.0
2013-05-22 10:40:00,79.1,79.24,79.08,79.19,86600.0,60.9268,61.0346,60.9114,60.9961,86600.0
2013-05-22 10:50:00,79.2,79.34,78.91,79.15,76400.0,61.0038,61.1116,60.7804,60.9653,76400.0
2013-05-22 11:00:00,79.19,79.22,78.96,79.0,75400.0,60.9961,61.0192,60.8189,60.8497,75400.0
2013-05-22 11:10:00,79.01,79.05,78.82,79.0,68600.0,60.8574,60.8883,60.7111,60.8497,68600.0
2013-05-22 11:20:00,78.99,79.25,78.98,79.24,53800.0,60.842,61.0423,60.8343,61.0346,53800.0
2013-05-22 11:30:00,79.23,79.27,79.12,79.17,41300.0,61.0269,61.0577,60.9422,60.9807,41300.0
2013-05-22 11:40:00,79.16,79.5,79.14,79.38,30000.0,60.973,61.2349,60.9576,61.1424,30000.0
2013-05-22 11:50:00,79.4,79.41,79.33,79.33,32200.0,61.1578,61.1655,61.1039,61.1039,32200.0
2013-05-22 12:00:00,79.34,79.4,79.19,79.19,70200.0,61.1116,61.1578,60.9961,60.9961,70200.0
2013-05-22 12:10:00,79.19,79.41,79.19,79.37,141800.0,60.9961,61.1655,60.9961,61.1347,141800.0
2013-05-22 12:20:00,79.38,79.48,79.36,79.4,49600.0,61.1424,61.2195,61.127,61.1578,49600.0
2013-05-22 12:30:00,79.4,79.42,79.25,79.41,59300.0,61.1578,61.1732,61.0423,61.1655,59300.0
2013-05-22 12:40:00,79.41,79.45,79.33,79.38,40100.0,61.1655,61.1964,61.1039,61.1424,40100.0
2013-05-22 12:50:00,79.39,79.55,79.39,79.52,37100.0,61.1501,61.2734,61.1501,61.2503,37100.0
2013-05-22 13:00:00,79.54,79.57,79.39,79.41,33400.0,61.2657,61.2888,61.1501,61.1655,33400.0
2013-05-22 13:10:00,79.41,79.43,79.26,79.29,27500.0,61.1655,61.1809,61.05,61.0731,27500.0
2013-05-22 13:20:00,79.29,79.3,79.13,79.15,28200.0,61.0731,61.0808,60.9499,60.9653,28200.0
2013-05-22 13:30:00,79.16,79.17,79.04,79.08,47600.0,60.973,60.9807,60.8806,60.9114,47600.0
2013-05-22 13:40:00,79.09,79.12,78.81,78.89,39200.0,60.9191,60.9422,60.7034,60.765,39200.0
2013-05-22 13:50:00,78.91,78.96,78.79,78.82,58500.0,60.7804,60.8189,60.688,60.7111,58500.0
2013-05-22 14:00:00,78.82,78.91,78.15,78.28,112000.0,60.7111,60.7804,60.195,60.2952,112000.0
2013-05-22 14:10:00,78.3,78.45,78.15,78.42,60300.0,60.3106,60.4261,60.195,60.403,60300.0
2013-05-22 14:20:00,78.45,78.5,78.28,78.35,65200.0,60.4261,60.4646,60.2952,60.3491,65200.0
2013-05-22 14:30:00,78.33,78.39,78.11,78.21,54500.0,60.3337,60.3799,60.1642,60.2412,54500.0
2013-05-22 14:40:00,78.21,78.24,78.03,78.22,66800.0,60.2412,60.2644,60.1026,60.2489,66800.0
2013-05-22 14:50:00,78.23,78.29,78.2,78.2,73600.0,60.2566,60.3029,60.2335,60.2335,73600.0
2013-05-22 15:00:00,78.2,78.21,78.01,78.01,103400.0,60.2335,60.2412,60.0872,60.0872,103400.0
2013-05-22 15:10:00,78.02,78.1,77.83,77.85,123800.0,60.0949,60.1565,59.9485,59.964,123800.0
2013-05-22 15:20:00,77.85,77.86,77.64,77.7,164100.0,59.964,59.9717,59.8022,59.8484,164100.0
2013-05-22 15:30:00,77.69,77.87,77.64,77.81,190600.0,59.8407,59.9794,59.8022,59.9331,190600.0
2013-05-22 15:40:00,77.81,77.99,77.71,77.84,180200.0,59.9331,60.0718,59.8561,59.9563,180200.0
2013-05-22 15:50:00,77.84,77.95,77.76,77.84,576200.0,59.9563,60.041,59.8946,59.9563,576200.0
2013-05-23 09:30:00,77.0,77.02,76.2,76.54,212000.0,59.3092,59.3246,58.693,58.9549,212000.0
2013-05-23 09:40:00,76.54,76.94,76.29,76.31,101900.0,58.9549,59.263,58.7624,58.7778,101900.0
2013-05-23 09:50:00,76.33,76.55,76.29,76.47,65600.0,58.7932,58.9626,58.7624,58.901,65600.0
2013-05-23 10:00:00,76.47,76.65,76.38,76.63,87600.0,58.901,59.0397,58.8317,59.0242,87600.0
2013-05-23 10:10:00,76.61,76.83,76.58,76.72,131800.0,59.0088,59.1783,58.9857,59.0936,131800.0
2013-05-23 10:20:00,76.73,76.85,76.69,76.73,80700.0,59.1013,59.1937,59.0705,59.1013,80700.0
2013-05-23 10:30:00,76.73,77.09,76.72,77.01,88500.0,59.1013,59.3786,59.0936,59.3169,88500.0
2013-05-23 10:40:00,77.01,77.03,76.68,76.74,59100.0,59.3169,59.3323,59.0628,59.109,59100.0
2013-05-23 10:50:00,76.73,77.03,76.71,76.92,66000.0,59.1013,59.3323,59.0859,59.2476,66000.0
2013-05-23 11:00:00,76.92,77.36,76.92,77.32,45800.0,59.2476,59.5865,59.2476,59.5557,45800.0
2013-05-23 11:10:00,77.32,77.38,77.21,77.22,49300.0,59.5557,59.6019,59.471,59.4787,49300.0
2013-05-23 11:20:00,77.22,77.31,77.09,77.14,68500.0,59.4787,59.548,59.3786,59.4171,68500.0
2013-05-23 11:30:00,77.16,77.3,77.15,77.27,52300.0,59.4325,59.5403,59.4248,59.5172,52300.0
2013-05-23 11:40:00,77.26,77.29,77.15,77.27,38400.0,59.5095,59.5326,59.4248,59.5172,38400.0
2013-05-23 11:50:00,77.28,77.4,77.2,77.28,30900.0,59.5249,59.6173,59.4633,59.5249,30900.0
2013-05-23 12:00:00,77.32,77.59,77.32,77.53,35300.0,59.5557,59.7637,59.5557,59.7175,35300.0
2013-05-23 12:10:00,77.56,77.61,77.47,77.59,30500.0,59.7406,59.7791,59.6713,59.7637,30500.0
2013-05-23 12:20:00,77.59,77.66,77.48,77.51,34600.0,59.7637,59.8176,59.679,59.7021,34600.0
2013-05-23 12:30:00,77.51,77.52,77.29,77.31,64300.0,59.7021,59.7098,59.5326,59.548,64300.0
2013-05-23 12:40:00,77.31,77.48,77.27,77.47,28900.0,59.548,59.679,59.5172,59.6713,28900.0
2013-05-23 12:50:00,77.47,77.54,77.44,77.47,40400.0,59.6713,59.7252,59.6482,59.6713,40400.0
2013-05-23 13:00:00,77.47,77.52,77.38,77.39,36900.0,59.6713,59.7098,59.6019,59.6096,36900.0
2013-05-23 13:10:00,77.39,77.49,77.32,77.44,29900.0,59.6096,59.6867,59.5557,59.6482,29900.0
2013-05-23 13:20:00,77.44,77.53,77.31,77.34,45900.0,59.6482,59.7175,59.548,59.5711,45900.0
2013-05-23 13:30:00,77.35,77.52,77.35,77.51,28200.0,59.5788,59.7098,59.5788,59.7021,28200.0
2013-05-23 13:40:00,77.51,77.52,77.37,77.4,39000.0,59.7021,59.7098,59.5942,59.6173,39000.0
2013-05-23 13:50:00,77.4,77.6,77.35,77.6,38900.0,59.6173,59.7714,59.5788,59.7714,38900.0
2013-05-23 14:00:00,77.6,77.62,77.46,77.58,37600.0,59.7714,59.7868,59.6636,59.756,37600.0
2013-05-23 14:10:00,77.57,77.6,77.52,77.56,30500.0,59.7483,59.7714,59.7098,59.7406,30500.0
2013-05-23 14:20:00,77.57,77.6,77.51,77.54,30500.0,59.7483,59.7714,59.7021,59.7252,30500.0
2013-05-23 14:30:00,77.54,77.54,77.4,77.46,32900.0,59.7252,59.7252,59.6173,59.6636,32900.0
2013-05-23 14:40:00,77.47,77.64,77.47,77.63,27700.0,59.6713,59.8022,59.6713,59.7945,27700.0
2013-05-23 14:50:00,77.64,77.67,77.52,77.59,37600.0,59.8022,59.8253,59.7098,59.7637,37600.0
2013-05-23 15:00:00,77.59,77.66,77.5,77.56,53700.0,59.7637,59.8176,59.6944,59.7406,53700.0
2013-05-23 15:10:00,77.55,77.65,77.47,77.48,48600.0,59.7329,59.8099,59.6713,59.679,48600.0
2013-05-23 15:20:00,77.47,77.61,77.4,77.58,51300.0,59.6713,59.7791,59.6173,59.756,51300.0
2013-05-23 15:30:00,77.58,77.66,77.43,77.48,58200.0,59.756,59.8176,59.6404,59.679,58200.0
2013-05-23 15:40:00,77.51,77.61,77.39,77.4,98300.0,59.7021,59.7791,59.6096,59.6173,98300.0
2013-05-23 15:50:00,77.4,77.52,77.4,77.46,193900.0,59.6173,59.7098,59.6173,59.6636,193900.0
2013-05-24 09:30:00,77.27,77.52,77.04,77.45,153600.0,59.5172,59.7098,59.3401,59.6559,153600.0
2013-05-24 09:40:00,77.48,77.57,77.21,77.27,46400.0,59.679,59.7483,59.471,59.5172,46400.0
2013-05-24 09:50:00,77.29,77.31,77.12,77.14,22800.0,59.5326,59.548,59.4017,59.4171,22800.0
2013-05-24 10:00:00,77.14,77.15,77.03,77.09,27500.0,59.4171,59.4248,59.3323,59.3786,27500.0
2013-05-24 10:10:00,77.09,77.12,76.92,77.0,29100.0,59.3786,59.4017,59.2476,59.3092,29100.0
2013-05-24 10:20:00,77.0,77.01,76.8,76.99,42200.0,59.3092,59.3169,59.1552,59.3015,42200.0
2013-05-24 10:30:00,76.97,77.12,76.89,77.09,44100.0,59.2861,59.4017,59.2245,59.3786,44100.0
2013-05-24 10:40:00,77.12,77.21,77.05,77.13,19900.0,59.4017,59.471,59.3478,59.4094,19900.0
2013-05-24 10:50:00,77.11,77.38,77.11,77.38,14800.0,59.394,59.6019,59.394,59.6019,14800.0
2013-05-24 11:00:00,77.41,77.41,77.24,77.32,16600.0,59.625,59.625,59.4941,59.5557,16600.0
2013-05-24 11:10:00,77.34,77.42,77.29,77.29,17200.0,59.5711,59.6327,59.5326,59.5326,17200.0
2013-05-24 11:20:00,77.31,77.31,77.21,77.25,15500.0,59.548,59.548,59.471,59.5018,15500.0
2013-05-24 11:30:00,77.25,77.35,77.19,77.31,13600.0,59.5018,59.5788,59.4556,59.548,13600.0
2013-05-24 11:40:00,77.35,77.42,77.32,77.32,10200.0,59.5788,59.6327,59.5557,59.5557,10200.0
2013-05-24 11:50:00,77.31,77.47,77.18,77.46,29800.0,59.548,59.6713,59.4479,59.6636,29800.0
2013-05-24 12:00:00,77.48,77.49,77.41,77.41,16200.0,59.679,59.6867,59.625,59.625,16200.0
2013-05-24 12:10:00,77.41,77.43,77.3,77.41,9900.0,59.625,59.6404,59.5403,59.625,9900.0
2013-05-24 12:20:00,77.39,77.47,77.36,77.47,10600.0,59.6096,59.6713,59.5865,59.6713,10600.0
2013-05-24 12:30:00,77.48,77.5,77.23,77.3,14900.0,59.679,59.6944,59.4864,59.5403,14900.0
2013-05-24 12:40:00,77.27,77.36,77.27,77.33,12000.0,59.5172,59.5865,59.5172,59.5634,12000.0
2013-05-24 12:50:00,77.33,77.42,77.31,77.32,10800.0,59.5634,59.6327,59.548,59.5557,10800.0
2013-05-24 13:00:00,77.27,77.35,77.25,77.35,14400.0,59.5172,59.5788,59.5018,59.5788,14400.0
2013-05-24 13:10:00,77.32,77.38,77.25,77.37,9900.0,59.5557,59.6019,59.5018,59.5942,9900.0
2013-05-24 13:20:00,77.37,77.46,77.35,77.46,8800.0,59.5942,59.6636,59.5788,59.6636,8800.0
2013-05-24 13:30:00,77.48,77.54,77.47,77.49,12600.0,59.679,59.7252,59.6713,59.6867,12600.0
2013-05-24 13:40:00,77.48,77.55,77.48,77.52,12300.0,59.679,59.7329,59.679,59.7098,12300.0
2013-05-24 13:50:00,77.52,77.54,77.42,77.53,14400.0,59.7098,59.7252,59.6327,59.7175,14400.0
2013-05-24 14:00:00,77.53,77.53,77.42,77.48,14000.0,59.7175,59.7175,59.6327,59.679,14000.0
2013-05-24 14:10:00,77.49,77.67,77.46,77.65,19400.0,59.6867,59.8253,59.6636,59.8099,19400.0
2013-05-24 14:20:00,77.65,77.66,77.55,77.56,12700.0,59.8099,59.8176,59.7329,59.7406,12700.0
2013-05-24 14:30:00,77.57,77.58,77.42,77.51,19000.0,59.7483,59.756,59.6327,59.7021,19000.0
2013-05-24 14:40:00,77.51,77.66,77.51,77.63,15600.0,59.7021,59.8176,59.7021,59.7945,15600.0
2013-05-24 14:50:00,77.64,77.8,77.64,77.75,21200.0,59.8022,59.9254,59.8022,59.8869,21200.0
2013-05-24 15:00:00,77.77,77.77,77.65,77.74,50000.0,59.9023,59.9023,59.8099,59.8792,50000.0
2013-05-24 15:10:00,77.75,77.78,77.67,77.67,33100.0,59.8869,59.91,59.8253,59.8253,33100.0
2013-05-24 15:20:00,77.64,77.77,77.64,77.67,44300.0,59.8022,59.9023,59.8022,59.8253,44300.0
2013-05-24 15:30:00,77.64,77.68,77.4,77.42,28600.0,59.8022,59.833,59.6173,59.6327,28600.0
2013-05-24 15:40:00,77.42,77.56,77.42,77.43,67600.0,59.6327,59.7406,59.6327,59.6404,67600.0
2013-05-24 15:50:00,77.43,77.66,77.42,77.64,82900.0,59.6404,59.8176,59.6327,59.8022,82900.0
2013-05-28 09:30:00,78.79,78.96,78.46,78.65,76700.0,60.688,60.8189,60.4338,60.5802,76700.0
2013-05-28 09:40:00,78.69,78.8,78.35,78.75,61600.0,60.611,60.6957,60.3491,60.6572,61600.0
2013-05-28 09:50:00,78.76,78.96,78.76,78.84,36300.0,60.6649,60.8189,60.6649,60.7265,36300.0
2013-05-28 10:00:00,78.89,78.96,78.69,78.78,45100.0,60.765,60.8189,60.611,60.6803,45100.0
2013-05-28 10:10:00,78.76,78.86,78.7,78.81,27000.0,60.6649,60.7419,60.6187,60.7034,27000.0
2013-05-28 10:20:00,78.83,78.91,78.8,78.81,17300.0,60.7188,60.7804,60.6957,60.7034,17300.0
2013-05-28 10:30:00,78.8,78.96,78.76,78.92,24600.0,60.6957,60.8189,60.6649,60.7881,24600.0
2013-05-28 10:40:00,78.92,78.96,78.83,78.95,47100.0,60.7881,60.8189,60.7188,60.8112,47100.0
2013-05-28 10:50:00,78.94,78.97,78.9,78.95,26700.0,60.8035,60.8266,60.7727,60.8112,26700.0
2013-05-28 11:00:00,78.95,78.95,78.65,78.66,24900.0,60.8112,60.8112,60.5802,60.5879,24900.0
2013-05-28 11:10:00,78.65,78.84,78.54,78.76,45100.0,60.5802,60.7265,60.4954,60.6649,45100.0
2013-05-28 11:20:00,78.79,78.8,78.57,78.79,47600.0,60.688,60.6957,60.5185,60.688,47600.0
2013-05-28 11:30:00,78.76,78.79,78.61,78.71,28500.0,60.6649,60.688,60.5493,60.6264,28500.0
2013-05-28 11:40:00,78.71,78.74,78.64,78.66,29800.0,60.6264,60.6495,60.5725,60.5879,29800.0
2013-05-28 11:50:00,78.67,78.74,78.51,78.51,21100.0,60.5956,60.6495,60.4723,60.4723,21100.0
2013-05-28 12:00:00,78.51,78.71,78.47,78.7,18400.0,60.4723,60.6264,60.4415,60.6187,18400.0
2013-05-28 12:10:00,78.72,78.74,78.69,78.73,19500.0,60.6341,60.6495,60.611,60.6418,19500.0
2013-05-28 12:20:00,78.73,78.74,78.69,78.72,37400.0,60.6418,60.6495,60.611,60.6341,37400.0
2013-05-28 12:30:00,78.73,78.74,78.67,78.73,36900.0,60.6418,60.6495,60.5956,60.6418,36900.0
2013-05-28 12:40:00,78.73,78.74,78.66,78.72,47000.0,60.6418,60.6495,60.5879,60.6341,47000.0
2013-05-28 12:50:00,78.72,78.84,78.69,78.83,30500.0,60.6341,60.7265,60.611,60.7188,30500.0
2013-05-28 13:00:00,78.83,78.95,78.79,78.84,64200.0,60.7188,60.8112,60.688,60.7265,64200.0
2013-05-28 13:10:00,78.84,78.84,78.71,78.74,42700.0,60.7265,60.7265,60.6264,60.6495,42700.0
2013-05-28 13:20:00,78.75,78.75,78.63,78.64,26300.0,60.6572,60.6572,60.5647,60.5725,26300.0
2013-05-28 13:30:00,78.65,78.68,78.56,78.64,24700.0,60.5802,60.6033,60.5108,60.5725,24700.0
2013-05-28 13:40:00,78.62,78.63,78.49,78.55,27400.0,60.557,60.5647,60.4569,60.5031,27400.0
2013-05-28 13:50:00,78.54,78.56,78.39,78.4,42100.0,60.4954,60.5108,60.3799,60.3876,42100.0
2013-05-28 14:00:00,78.4,78.42,78.16,78.26,18600.0,60.3876,60.403,60.2027,60.2798,18600.0
2013-05-28 14:10:00,78.25,78.39,78.09,78.37,33600.0,60.2721,60.3799,60.1488,60.3645,33600.0
2013-05-28 14:20:00,78.38,78.47,78.34,78.41,13700.0,60.3722,60.4415,60.3414,60.3953,13700.0
2013-05-28 14:30:00,78.39,78.41,78.07,78.07,24100.0,60.3799,60.3953,60.1334,60.1334,24100.0
2013-05-28 14:40:00,78.08,78.15,78.0,78.06,37800.0,60.1411,60.195,60.0795,60.1257,37800.0
2013-05-28 14:50:00,78.07,78.24,78.06,78.15,60300.0,60.1334,60.2644,60.1257,60.195,60300.0
2013-05-28 15:00:00,78.15,78.2,78.01,78.11,41800.0,60.195,60.2335,60.0872,60.1642,41800.0
2013-05-28 15:10:00,78.12,78.13,78.04,78.08,101300.0,60.1719,60.1796,60.1103,60.1411,101300.0
2013-05-28 15:20:00,78.07,78.09,77.89,77.9,62100.0,60.1334,60.1488,59.9948,60.0025,62100.0
2013-05-28 15:30:00,77.9,78.0,77.89,77.97,114300.0,60.0025,60.0795,59.9948,60.0564,114300.0
2013-05-28 15:40:00,77.97,78.0,77.92,77.96,88600.0,60.0564,60.0795,60.0179,60.0487,88600.0
2013-05-28 15:50:00,77.95,77.96,77.55,77.61,449000.0,60.041,60.0487,59.7329,59.7791,449000.0
2013-05-29 09:30:00,77.03,77.83,76.82,77.3,77300.0,59.3323,59.9485,59.1706,59.5403,77300.0
2013-05-29 09:40:00,77.29,77.3,76.87,77.2,56200.0,59.5326,59.5403,59.2091,59.4633,56200.0
2013-05-29 09:50:00,77.2,77.23,76.99,77.07,65200.0,59.4633,59.4864,59.3015,59.3632,65200.0
2013-05-29 10:00:00,77.05,77.36,77.03,77.34,138300.0,59.3478,59.5865,59.3323,59.5711,138300.0
2013-05-29 10:10:00,77.34,77.38,77.21,77.28,79600.0,59.5711,59.6019,59.471,59.5249,79600.0
2013-05-29 10:20:00,77.28,77.3,76.89,76.98,38300.0,59.5249,59.5403,59.2245,59.2938,38300.0
2013-05-29 10:30:00,76.96,77.04,76.87,77.0,48700.0,59.2784,59.3401,59.2091,59.3092,48700.0
2013-05-29 10:40:00,76.99,77.03,76.86,76.9,51600.0,59.3015,59.3323,59.2014,59.2322,51600.0
2013-05-29 10:50:00,76.9,76.98,76.75,76.77,55100.0,59.2322,59.2938,59.1167,59.1321,55100.0
2013-05-29 11:00:00,76.76,76.81,76.6,76.65,51200.0,59.1244,59.1629,59.0011,59.0397,51200.0
2013-05-29 11:10:00,76.67,76.73,76.65,76.66,80000.0,59.0551,59.1013,59.0397,59.0474,80000.0
2013-05-29 11:20:00,76.65,76.71,76.62,76.65,66300.0,59.0397,59.0859,59.0165,59.0397,66300.0
2013-05-29 11:30:00,76.65,76.72,76.62,76.69,89500.0,59.0397,59.0936,59.0165,59.0705,89500.0
2013-05-29 11:40:00,76.7,76.72,76.67,76.71,73900.0,59.0782,59.0936,59.0551,59.0859,73900.0
2013-05-29 11:50:00,76.7,76.91,76.69,76.84,104700.0,59.0782,59.2399,59.0705,59.186,104700.0
2013-05-29 12:00:00,76.82,76.94,76.79,76.79,41400.0,59.1706,59.263,59.1475,59.1475,41400.0
2013-05-29 12:10:00,76.79,76.89,76.79,76.85,55200.0,59.1475,59.2245,59.1475,59.1937,55200.0
2013-05-29 12:20:00,76.85,76.87,76.78,76.8,30600.0,59.1937,59.2091,59.1398,59.1552,30600.0
2013-05-29 12:30:00,76.8,76.88,76.72,76.74,48200.0,59.1552,59.2168,59.0936,59.109,48200.0
2013-05-29 12:40:00,76.75,76.8,76.6,76.65,25200.0,59.1167,59.1552,59.0011,59.0397,25200.0
2013-05-29 12:50:00,76.67,76.7,76.59,76.7,18800.0,59.0551,59.0782,58.9934,59.0782,18800.0
2013-05-29 13:00:00,76.7,76.71,76.62,76.64,43800.0,59.0782,59.0859,59.0165,59.032,43800.0
2013-05-29 13:10:00,76.63,76.77,76.57,76.77,30000.0,59.0242,59.1321,58.978,59.1321,30000.0
2013-05-29 13:20:00,76.76,76.96,76.73,76.95,23900.0,59.1244,59.2784,59.1013,59.2707,23900.0
2013-05-29 13:30:00,76.95,77.31,76.92,77.31,34900.0,59.2707,59.548,59.2476,59.548,34900.0
2013-05-29 13:40:00,77.31,77.36,77.22,77.34,19300.0,59.548,59.5865,59.4787,59.5711,19300.0
2013-05-29 13:50:00,77.36,77.53,77.31,77.5,27500.0,59.5865,59.7175,59.548,59.6944,27500.0
2013-05-29 14:00:00,77.5,77.53,77.33,77.51,19400.0,59.6944,59.7175,59.5634,59.7021,19400.0
2013-05-29 14:10:00,77.49,77.56,77.41,77.47,38200.0,59.6867,59.7406,59.625,59.6713,38200.0
2013-05-29 14:20:00,77.46,77.57,77.42,77.48,27600.0,59.6636,59.7483,59.6327,59.679,27600.0
2013-05-29 14:30:00,77.47,77.49,77.34,77.42,27700.0,59.6713,59.6867,59.5711,59.6327,27700.0
2013-05-29 14:40:00,77.42,77.59,77.35,77.44,33800.0,59.6327,59.7637,59.5788,59.6482,33800.0
2013-05-29 14:50:00,77.43,77.43,77.16,77.17,45900.0,59.6404,59.6404,59.4325,59.4402,45900.0
2013-05-29 15:00:00,77.16,77.19,77.08,77.14,39000.0,59.4325,59.4556,59.3709,59.4171,39000.0
2013-05-29 15:10:00,77.14,77.23,77.11,77.16,36300.0,59.4171,59.4864,59.394,59.4325,36300.0
2013-05-29 15:20:00,77.17,77.28,77.12,77.26,44200.0,59.4402,59.5249,59.4017,59.5095,44200.0
2013-05-29 15:30:00,77.28,77.3,77.16,77.22,58400.0,59.5249,59.5403,59.4325,59.4787,58400.0
2013-05-29 15:40:00,77.23,77.25,76.93,76.99,105700.0,59.4864,59.5018,59.2553,59.3015,105700.0
2013-05-29 15:50:00,76.99,77.0,76.83,76.9,177100.0,59.3015,59.3092,59.1783,59.2322,177100.0
2013-05-30 09:30:00,77.16,77.42,76.98,77.12,43800.0,59.4325,59.6327,59.2938,59.4017,43800.0
2013-05-30 09:40:00,77.23,77.5,77.19,77.48,58700.0,59.4864,59.6944,59.4556,59.679,58700.0
2013-05-30 09:50:00,77.56,77.56,77.46,77.48,22500.0,59.7406,59.7406,59.6636,59.679,22500.0
2013-05-30 10:00:00,77.46,77.55,77.4,77.49,27700.0,59.6636,59.7329,59.6173,59.6867,27700.0
2013-05-30 10:10:00,77.51,77.55,77.29,77.53,63000.0,59.7021,59.7329,59.5326,59.7175,63000.0
2013-05-30 10:20:00,77.55,77.55,77.4,77.45,37500.0,59.7329,59.7329,59.6173,59.6559,37500.0
2013-05-30 10:30:00,77.48,77.63,77.45,77.62,59900.0,59.679,59.7945,59.6559,59.7868,59900.0
2013-05-30 10:40:00,77.61,77.67,77.53,77.55,50100.0,59.7791,59.8253,59.7175,59.7329,50100.0
2013-05-30 10:50:00,77.56,77.66,77.45,77.61,24400.0,59.7406,59.8176,59.6559,59.7791,24400.0
2013-05-30 11:00:00,77.6,77.63,77.41,77.46,35800.0,59.7714,59.7945,59.625,59.6636,35800.0
2013-05-30 11:10:00,77.48,77.61,77.48,77.5,41700.0,59.679,59.7791,59.679,59.6944,41700.0
2013-05-30 11:20:00,77.5,77.72,77.49,77.66,25500.0,59.6944,59.8638,59.6867,59.8176,25500.0
2013-05-30 11:30:00,77.68,77.85,77.65,77.74,48400.0,59.833,59.964,59.8099,59.8792,48400.0
2013-05-30 11:40:00,77.75,77.76,77.67,77.7,26700.0,59.8869,59.8946,59.8253,59.8484,26700.0
2013-05-30 11:50:00,77.71,77.83,77.7,77.82,26600.0,59.8561,59.9485,59.8484,59.9408,26600.0
2013-05-30 12:00:00,77.81,77.94,77.73,77.81,37400.0,59.9331,60.0333,59.8715,59.9331,37400.0
2013-05-30 12:10:00,77.81,77.88,77.75,77.84,30700.0,59.9331,59.9871,59.8869,59.9563,30700.0
2013-05-30 12:20:00,77.85,77.88,77.72,77.88,38400.0,59.964,59.9871,59.8638,59.9871,38400.0
2013-05-30 12:30:00,77.88,78.01,77.84,77.84,26400.0,59.9871,60.0872,59.9563,59.9563,26400.0
2013-05-30 12:40:00,77.83,77.97,77.83,77.96,45400.0,59.9485,60.0564,59.9485,60.0487,45400.0
2013-05-30 12:50:00,77.95,77.97,77.84,77.97,63600.0,60.041,60.0564,59.9563,60.0564,63600.0
2013-05-30 13:00:00,77.95,78.03,77.93,77.95,43700.0,60.041,60.1026,60.0256,60.041,43700.0
2013-05-30 13:10:00,77.95,78.09,77.89,78.03,41800.0,60.041,60.1488,59.9948,60.1026,41800.0
2013-05-30 13:20:00,78.02,78.04,77.99,78.04,59300.0,60.0949,60.1103,60.0718,60.1103,59300.0
2013-05-30 13:30:00,78.04,78.2,78.02,78.14,55600.0,60.1103,60.2335,60.0949,60.1873,55600.0
2013-05-30 13:40:00,78.14,78.19,78.13,78.18,24800.0,60.1873,60.2258,60.1796,60.2181,24800.0
2013-05-30 13:50:00,78.16,78.24,78.1,78.17,29200.0,60.2027,60.2644,60.1565,60.2104,29200.0
2013-05-30 14:00:00,78.17,78.22,78.08,78.1,47800.0,60.2104,60.2489,60.1411,60.1565,47800.0
2013-05-30 14:10:00,78.09,78.17,78.07,78.11,29100.0,60.1488,60.2104,60.1334,60.1642,29100.0
2013-05-30 14:20:00,78.11,78.2,78.11,78.2,24700.0,60.1642,60.2335,60.1642,60.2335,24700.0
2013-05-30 14:30:00,78.23,78.27,78.13,78.23,34100.0,60.2566,60.2875,60.1796,60.2566,34100.0
2013-05-30 14:40:00,78.23,78.37,78.23,78.33,32100.0,60.2566,60.3645,60.2566,60.3337,32100.0
2013-05-30 14:50:00,78.33,78.38,78.3,78.31,28000.0,60.3337,60.3722,60.3106,60.3183,28000.0
2013-05-30 15:00:00,78.3,78.3,78.14,78.27,40800.0,60.3106,60.3106,60.1873,60.2875,40800.0
2013-05-30 15:10:00,78.28,78.31,78.18,78.19,39700.0,60.2952,60.3183,60.2181,60.2258,39700.0
2013-05-30 15:20:00,78.21,78.26,78.12,78.17,44300.0,60.2412,60.2798,60.1719,60.2104,44300.0
2013-05-30 15:30:00,78.17,78.21,77.99,78.09,69300.0,60.2104,60.2412,60.0718,60.1488,69300.0
2013-05-30 15:40:00,78.09,78.15,77.92,77.92,64600.0,60.1488,60.195,60.0179,60.0179,64600.0
2013-05-30 15:50:00,77.9,77.92,77.74,77.77,112500.0,60.0025,60.0179,59.8792,59.9023,112500.0
2013-05-31 09:30:00,77.34,77.47,77.13,77.35,76400.0,59.5711,59.6713,59.4094,59.5788,76400.0
2013-05-31 09:40:00,77.34,77.85,77.28,77.77,48600.0,59.5711,59.964,59.5249,59.9023,48600.0
2013-05-31 09:50:00,77.79,77.79,77.47,77.63,40000.0,59.9177,59.9177,59.6713,59.7945,40000.0
2013-05-31 10:00:00,77.65,77.68,77.31,77.34,38500.0,59.8099,59.833,59.548,59.5711,38500.0
2013-05-31 10:10:00,77.29,77.58,77.29,77.58,26600.0,59.5326,59.756,59.5326,59.756,26600.0
2013-05-31 10:20:00,77.56,77.64,77.46,77.62,24800.0,59.7406,59.8022,59.6636,59.7868,24800.0
2013-05-31 10:30:00,77.62,77.97,77.59,77.93,189800.0,59.7868,60.0564,59.7637,60.0256,189800.0
2013-05-31 10:40:00,77.93,78.04,77.88,78.04,52400.0,60.0256,60.1103,59.9871,60.1103,52400.0
2013-05-31 10:50:00,78.07,78.08,77.9,77.98,42800.0,60.1334,60.1411,60.0025,60.0641,42800.0
2013-05-31 11:00:00,78.0,78.53,78.0,78.53,49200.0,60.0795,60.4877,60.0795,60.4877,49200.0
2013-05-31 11:10:00,78.53,78.64,78.38,78.47,50000.0,60.4877,60.5725,60.3722,60.4415,50000.0
2013-05-31 11:20:00,78.45,78.52,78.33,78.36,37100.0,60.4261,60.48,60.3337,60.3568,37100.0
2013-05-31 11:30:00,78.35,78.43,78.15,78.21,32800.0,60.3491,60.4107,60.195,60.2412,32800.0
2013-05-31 11:40:00,78.22,78.27,78.15,78.23,43600.0,60.2489,60.2875,60.195,60.2566,43600.0
2013-05-31 11:50:00,78.23,78.3,78.17,78.18,38300.0,60.2566,60.3106,60.2104,60.2181,38300.0
2013-05-31 12:00:00,78.18,78.24,78.1,78.22,40800.0,60.2181,60.2644,60.1565,60.2489,40800.0
2013-05-31 12:10:00,78.2,78.2,77.87,77.92,101900.0,60.2335,60.2335,59.9794,60.0179,101900.0
2013-05-31 12:20:00,77.92,77.92,77.84,77.91,37300.0,60.0179,60.0179,59.9563,60.0102,37300.0
2013-05-31 12:30:00,77.91,77.92,77.85,77.9,64300.0,60.0102,60.0179,59.964,60.0025,64300.0
2013-05-31 12:40:00,77.9,77.91,77.83,77.84,80700.0,60.0025,60.0102,59.9485,59.9563,80700.0
2013-05-31 12:50:00,77.83,77.86,77.77,77.78,71200.0,59.9485,59.9717,59.9023,59.91,71200.0
2013-05-31 13:00:00,77.78,77.83,77.76,77.78,34100.0,59.91,59.9485,59.8946,59.91,34100.0
2013-05-31 13:10:00,77.77,77.79,77.68,77.76,33000.0,59.9023,59.9177,59.833,59.8946,33000.0
2013-05-31 13:20:00,77.75,77.77,77.68,77.69,29300.0,59.8869,59.9023,59.833,59.8407,29300.0
2013-05-31 13:30:00,77.68,77.68,77.61,77.62,42600.0,59.833,59.833,59.7791,59.7868,42600.0
2013-05-31 13:40:00,77.62,77.62,77.52,77.56,34100.0,59.7868,59.7868,59.7098,59.7406,34100.0
2013-05-31 13:50:00,77.55,77.59,77.42,77.56,42900.0,59.7329,59.7637,59.6327,59.7406,42900.0
2013-05-31 14:00:00,77.57,77.59,77.49,77.55,40100.0,59.7483,59.7637,59.6867,59.7329,40100.0
2013-05-31 14:10:00,77.55,77.55,77.42,77.49,40100.0,59.7329,59.7329,59.6327,59.6867,40100.0
2013-05-31 14:20:00,77.5,77.52,77.33,77.37,33900.0,59.6944,59.7098,59.5634,59.5942,33900.0
2013-05-31 14:30:00,77.38,77.4,77.22,77.28,48400.0,59.6019,59.6173,59.4787,59.5249,48400.0
2013-05-31 14:40:00,77.26,77.39,77.24,77.27,30100.0,59.5095,59.6096,59.4941,59.5172,30100.0
2013-05-31 14:50:00,77.26,77.27,77.16,77.23,49400.0,59.5095,59.5172,59.4325,59.4864,49400.0
2013-05-31 15:00:00,77.22,77.41,77.2,77.35,54500.0,59.4787,59.625,59.4633,59.5788,54500.0
2013-05-31 15:10:00,77.34,77.45,77.3,77.37,27300.0,59.5711,59.6559,59.5403,59.5942,27300.0
2013-05-31 15:20:00,77.37,77.47,77.26,77.26,52500.0,59.5942,59.6713,59.5095,59.5095,52500.0
2013-05-31 15:30:00,77.26,77.26,76.97,77.17,96900.0,59.5095,59.5095,59.2861,59.4402,96900.0
2013-05-31 15:40:00,77.17,77.3,76.97,76.98,135900.0,59.4402,59.5403,59.2861,59.2938,135900.0
2013-05-31 15:50:00,76.97,77.03,76.56,76.58,239700.0,59.2861,59.3323,58.9703,58.9857,239700.0
2013-06-03 09:30:00,77.01,77.09,76.82,76.94,56000.0,59.3169,59.3786,59.1706,59.263,56000.0
2013-06-03 09:40:00,76.97,77.17,76.95,77.12,92500.0,59.2861,59.4402,59.2707,59.4017,92500.0
2013-06-03 09:50:00,77.12,77.29,77.04,77.09,111900.0,59.4017,59.5326,59.3401,59.3786,111900.0
2013-06-03 10:00:00,77.07,77.25,76.68,77.04,73800.0,59.3632,59.5018,59.0628,59.3401,73800.0
2013-06-03 10:10:00,77.03,77.25,76.77,77.03,52300.0,59.3323,59.5018,59.1321,59.3323,52300.0
2013-06-03 10:20:00,77.02,77.14,76.79,76.81,78200.0,59.3246,59.4171,59.1475,59.1629,78200.0
2013-06-03 10:30:00,76.83,76.91,76.38,76.43,50800.0,59.1783,59.2399,58.8317,58.8702,50800.0
2013-06-03 10:40:00,76.42,76.49,76.07,76.4,53600.0,58.8625,58.9164,58.5929,58.8471,53600.0
2013-06-03 10:50:00,76.47,76.66,76.47,76.6,48200.0,58.901,59.0474,58.901,59.0011,48200.0
2013-06-03 11:00:00,76.61,76.73,76.31,76.33,46000.0,59.0088,59.1013,58.7778,58.7932,46000.0
2013-06-03 11:10:00,76.32,76.41,76.16,76.26,36200.0,58.7855,58.8548,58.6622,58.7393,36200.0
2013-06-03 11:20:00,76.29,76.3,75.94,76.13,59600.0,58.7624,58.7701,58.4928,58.6391,59600.0
2013-06-03 11:30:00,76.16,76.17,75.96,76.03,39000.0,58.6622,58.6699,58.5082,58.5621,39000.0
2013-06-03 11:40:00,76.03,76.19,75.86,76.16,39900.0,58.5621,58.6853,58.4312,58.6622,39900.0
2013-06-03 11:50:00,76.21,76.33,76.11,76.17,39200.0,58.7007,58.7932,58.6237,58.6699,39200.0
2013-06-03 12:00:00,76.17,76.27,76.04,76.25,27900.0,58.6699,58.747,58.5698,58.7316,27900.0
2013-06-03 12:10:00,76.27,76.36,76.19,76.22,41500.0,58.747,58.8163,58.6853,58.7084,41500.0
2013-06-03 12:20:00,76.2,76.29,76.13,76.26,40500.0,58.693,58.7624,58.6391,58.7393,40500.0
2013-06-03 12:30:00,76.28,76.4,76.25,76.27,56000.0,58.7547,58.8471,58.7316,58.747,56000.0
2013-06-03 12:40:00,76.26,76.37,76.24,76.35,32800.0,58.7393,58.824,58.7239,58.8086,32800.0
2013-06-03 12:50:00,76.36,76.5,76.33,76.44,32600.0,58.8163,58.9241,58.7932,58.8779,32600.0
2013-06-03 13:00:00,76.43,76.58,76.41,76.53,37000.0,58.8702,58.9857,58.8548,58.9472,37000.0
2013-06-03 13:10:00,76.52,76.57,76.44,76.51,17100.0,58.9395,58.978,58.8779,58.9318,17100.0
2013-06-03 13:20:00,76.51,76.53,76.42,76.51,25500.0,58.9318,58.9472,58.8625,58.9318,25500.0
2013-06-03 13:30:00,76.51,76.6,76.46,76.52,27700.0,58.9318,59.0011,58.8933,58.9395,27700.0
2013-06-03 13:40:00,76.51,76.61,76.41,76.61,34100.0,58.9318,59.0088,58.8548,59.0088,34100.0
2013-06-03 13:50:00,76.62,76.78,76.54,76.57,37600.0,59.0165,59.1398,58.9549,58.978,37600.0
2013-06-03 14:00:00,76.56,76.84,76.44,76.77,34000.0,58.9703,59.186,58.8779,59.1321,34000.0
2013-06-03 14:10:00,76.76,76.84,76.54,76.61,21500.0,59.1244,59.186,58.9549,59.0088,21500.0
2013-06-03 14:20:00,76.62,76.79,76.59,76.61,26900.0,59.0165,59.1475,58.9934,59.0088,26900.0
2013-06-03 14:30:00,76.58,76.67,76.45,76.61,30400.0,58.9857,59.0551,58.8856,59.0088,30400.0
2013-06-03 14:40:00,76.61,76.94,76.61,76.65,29200.0,59.0088,59.263,59.0088,59.0397,29200.0
2013-06-03 14:50:00,76.64,76.87,76.62,76.74,33300.0,59.032,59.2091,59.0165,59.109,33300.0
2013-06-03 15:00:00,76.74,76.82,76.7,76.71,33100.0,59.109,59.1706,59.0782,59.0859,33100.0
2013-06-03 15:10:00,76.72,76.84,76.68,76.72,32700.0,59.0936,59.186,59.0628,59.0936,32700.0
2013-06-03 15:20:00,76.73,77.0,76.72,77.0,75500.0,59.1013,59.3092,59.0936,59.3092,75500.0
2013-06-03 15:30:00,77.0,77.03,76.81,76.82,60500.0,59.3092,59.3323,59.1629,59.1706,60500.0
2013-06-03 15:40:00,76.83,77.1,76.82,77.01,55600.0,59.1783,59.3863,59.1706,59.3169,55600.0
2013-06-03 15:50:00,77.02,77.12,76.93,77.05,122200.0,59.3246,59.4017,59.2553,59.3478,122200.0
2013-06-04 09:30:00,76.96,77.57,76.96,77.22,77700.0,59.2784,59.7483,59.2784,59.4787,77700.0
2013-06-04 09:40:00,77.22,77.22,77.03,77.07,60000.0,59.4787,59.4787,59.3323,59.3632,60000.0
2013-06-04 09:50:00,77.06,77.26,76.97,77.17,51700.0,59.3555,59.5095,59.2861,59.4402,51700.0
2013-06-04 10:00:00,77.18,77.32,77.14,77.3,81100.0,59.4479,59.5557,59.4171,59.5403,81100.0
2013-06-04 10:10:00,77.29,77.4,76.93,77.02,47600.0,59.5326,59.6173,59.2553,59.3246,47600.0
2013-06-04 10:20:00,77.03,77.27,77.03,77.22,31300.0,59.3323,59.5172,59.3323,59.4787,31300.0
2013-06-04 10:30:00,77.23,77.25,77.18,77.25,52800.0,59.4864,59.5018,59.4479,59.5018,52800.0
2013-06-04 10:40:00,77.23,77.45,77.16,77.3,41500.0,59.4864,59.6559,59.4325,59.5403,41500.0
2013-06-04 10:50:00,77.31,77.31,76.95,77.02,35200.0,59.548,59.548,59.2707,59.3246,35200.0
2013-06-04 11:00:00,77.0,77.18,76.93,77.14,27100.0,59.3092,59.4479,59.2553,59.4171,27100.0
2013-06-04 11:10:00,77.13,77.2,77.09,77.1,16700.0,59.4094,59.4633,59.3786,59.3863,16700.0
2013-06-04 11:20:00,77.1,77.2,77.07,77.1,16700.0,59.3863,59.4633,59.3632,59.3863,16700.0
2013-06-04 11:30:00,77.1,77.14,77.02,77.12,17600.0,59.3863,59.4171,59.3246,59.4017,17600.0
2013-06-04 11:40:00,77.12,77.23,77.07,77.13,20500.0,59.4017,59.4864,59.3632,59.4094,20500.0
2013-06-04 11:50:00,77.12,77.28,77.09,77.25,18500.0,59.4017,59.5249,59.3786,59.5018,18500.0
2013-06-04 12:00:00,77.23,77.23,76.94,77.03,20100.0,59.4864,59.4864,59.263,59.3323,20100.0
2013-06-04 12:10:00,76.99,77.11,76.79,76.81,17400.0,59.3015,59.394,59.1475,59.1629,17400.0
2013-06-04 12:20:00,76.8,76.8,76.73,76.74,18200.0,59.1552,59.1552,59.1013,59.109,18200.0
2013-06-04 12:30:00,76.72,76.98,76.72,76.88,11100.0,59.0936,59.2938,59.0936,59.2168,11100.0
2013-06-04 12:40:00,76.9,76.92,76.75,76.79,14300.0,59.2322,59.2476,59.1167,59.1475,14300.0
2013-06-04 12:50:00,76.78,76.93,76.71,76.88,27500.0,59.1398,59.2553,59.0859,59.2168,27500.0
2013-06-04 13:00:00,76.87,76.94,76.78,76.89,21300.0,59.2091,59.263,59.1398,59.2245,21300.0
2013-06-04 13:10:00,76.91,77.0,76.86,76.94,19400.0,59.2399,59.3092,59.2014,59.263,19400.0
2013-06-04 13:20:00,76.93,76.97,76.65,76.73,28000.0,59.2553,59.2861,59.0397,59.1013,28000.0
2013-06-04 13:30:00,76.71,76.79,76.56,76.63,21800.0,59.0859,59.1475,58.9703,59.0242,21800.0
2013-06-04 13:40:00,76.65,76.79,76.6,76.63,29100.0,59.0397,59.1475,59.0011,59.0242,29100.0
2013-06-04 13:50:00,76.66,76.82,76.62,76.77,43800.0,59.0474,59.1706,59.0165,59.1321,43800.0
2013-06-04 14:00:00,76.74,76.79,76.55,76.56,40400.0,59.109,59.1475,58.9626,58.9703,40400.0
2013-06-04 14:10:00,76.53,76.7,76.48,76.68,53900.0,58.9472,59.0782,58.9087,59.0628,53900.0
2013-06-04 14:20:00,76.69,76.72,76.57,76.59,56400.0,59.0705,59.0936,58.978,58.9934,56400.0
2013-06-04 14:30:00,76.63,76.81,76.61,76.8,36200.0,59.0242,59.1629,59.0088,59.1552,36200.0
2013-06-04 14:40:00,76.82,77.05,76.81,77.04,60300.0,59.1706,59.3478,59.1629,59.3401,60300.0
2013-06-04 14:50:00,77.03,77.15,76.88,76.94,85400.0,59.3323,59.4248,59.2168,59.263,85400.0
2013-06-04 15:00:00,76.92,77.09,76.87,76.99,59100.0,59.2476,59.3786,59.2091,59.3015,59100.0
2013-06-04 15:10:00,77.01,77.05,76.91,76.99,51400.0,59.3169,59.3478,59.2399,59.3015,51400.0
2013-06-04 15:20:00,76.99,77.09,76.93,77.0,70000.0,59.3015,59.3786,59.2553,59.3092,70000.0
2013-06-04 15:30:00,77.0,77.24,76.99,77.18,107800.0,59.3092,59.4941,59.3015,59.4479,107800.0
2013-06-04 15:40:00,77.19,77.24,77.06,77.1,57100.0,59.4556,59.4941,59.3555,59.3863,57100.0
2013-06-04 15:50:00,77.11,77.18,76.99,77.0,146100.0,59.394,59.4479,59.3015,59.3092,146100.0
2013-06-05 09:30:00,76.58,76.74,76.41,76.65,102400.0,58.9857,59.109,58.8548,59.0397,102400.0
2013-06-05 09:40:00,76.65,76.65,76.31,76.45,75600.0,59.0397,59.0397,58.7778,58.8856,75600.0
2013-06-05 09:50:00,76.47,76.64,76.31,76.4,41600.0,58.901,59.032,58.7778,58.8471,41600.0
2013-06-05 10:00:00,76.38,76.69,76.31,76.53,63100.0,58.8317,59.0705,58.7778,58.9472,63100.0
2013-06-05 10:10:00,76.53,76.53,75.96,76.03,95100.0,58.9472,58.9472,58.5082,58.5621,95100.0
2013-06-05 10:20:00,76.0,76.37,75.88,76.32,98100.0,58.539,58.824,58.4466,58.7855,98100.0
2013-06-05 10:30:00,76.32,76.32,76.14,76.23,61000.0,58.7855,58.7855,58.6468,58.7161,61000.0
2013-06-05 10:40:00,76.23,76.29,76.16,76.23,70700.0,58.7161,58.7624,58.6622,58.7161,70700.0
2013-06-05 10:50:00,76.24,76.34,76.2,76.25,79100.0,58.7239,58.8009,58.693,58.7316,79100.0
2013-06-05 11:00:00,76.23,76.28,76.05,76.07,128600.0,58.7161,58.7547,58.5775,58.5929,128600.0
2013-06-05 11:10:00,76.06,76.22,76.03,76.1,24100.0,58.5852,58.7084,58.5621,58.616,24100.0
2013-06-05 11:20:00,76.09,76.09,75.93,75.93,39200.0,58.6083,58.6083,58.4851,58.4851,39200.0
2013-06-05 11:30:00,75.93,76.13,75.89,76.13,75600.0,58.4851,58.6391,58.4543,58.6391,75600.0
2013-06-05 11:40:00,76.13,76.13,75.99,76.02,41800.0,58.6391,58.6391,58.5313,58.5544,41800.0
2013-06-05 11:50:00,76.01,76.09,75.82,75.9,35600.0,58.5467,58.6083,58.4003,58.462,35600.0
2013-06-05 12:00:00,75.9,75.97,75.57,75.87,82700.0,58.462,58.5159,58.2078,58.4389,82700.0
2013-06-05 12:10:00,75.86,75.92,75.58,75.59,86200.0,58.4312,58.4774,58.2155,58.2232,86200.0
2013-06-05 12:20:00,75.6,75.79,75.57,75.74,27400.0,58.2309,58.3772,58.2078,58.3387,27400.0
2013-06-05 12:30:00,75.73,75.75,75.44,75.45,30900.0,58.331,58.3464,58.1077,58.1154,30900.0
2013-06-05 12:40:00,75.45,75.54,75.41,75.51,35400.0,58.1154,58.1847,58.0845,58.1616,35400.0
2013-06-05 12:50:00,75.52,75.55,75.42,75.52,36200.0,58.1693,58.1924,58.0922,58.1693,36200.0
2013-06-05 13:00:00,75.52,75.79,75.46,75.72,41800.0,58.1693,58.3772,58.1231,58.3233,41800.0
2013-06-05 13:10:00,75.72,75.89,75.7,75.87,31600.0,58.3233,58.4543,58.3079,58.4389,31600.0
2013-06-05 13:20:00,75.89,76.06,75.89,76.02,71000.0,58.4543,58.5852,58.4543,58.5544,71000.0
2013-06-05 13:30:00,76.02,76.05,75.93,76.05,50900.0,58.5544,58.5775,58.4851,58.5775,50900.0
2013-06-05 13:40:00,76.06,76.13,75.88,75.88,47500.0,58.5852,58.6391,58.4466,58.4466,47500.0
2013-06-05 13:50:00,75.87,75.95,75.74,75.75,21500.0,58.4389,58.5005,58.3387,58.3464,21500.0
2013-06-05 14:00:00,75.75,75.9,75.72,75.87,44300.0,58.3464,58.462,58.3233,58.4389,44300.0
2013-06-05 14:10:00,75.85,75.88,75.69,75.72,43900.0,58.4235,58.4466,58.3002,58.3233,43900.0
2013-06-05 14:20:00,75.73,75.74,75.4,75.43,34800.0,58.331,58.3387,58.0768,58.0999,34800.0
2013-06-05 14:30:00,75.44,75.66,75.38,75.66,48500.0,58.1077,58.2771,58.0614,58.2771,48500.0
2013-06-05 14:40:00,75.67,75.77,75.61,75.68,44400.0,58.2848,58.3618,58.2386,58.2925,44400.0
2013-06-05 14:50:00,75.67,75.78,75.58,75.67,62400.0,58.2848,58.3695,58.2155,58.2848,62400.0
2013-06-05 15:00:00,75.66,75.75,75.5,75.5,60800.0,58.2771,58.3464,58.1539,58.1539,60800.0
2013-06-05 15:10:00,75.5,75.66,75.41,75.56,54100.0,58.1539,58.2771,58.0845,58.2001,54100.0
2013-06-05 15:20:00,75.57,75.81,75.47,75.75,65700.0,58.2078,58.3926,58.1308,58.3464,65700.0
2013-06-05 15:30:00,75.75,75.87,75.65,75.8,77200.0,58.3464,58.4389,58.2694,58.3849,77200.0
2013-06-05 15:40:00,75.81,75.92,75.75,75.8,86600.0,58.3926,58.4774,58.3464,58.3849,86600.0
2013-06-05 15:50:00,75.8,75.81,75.63,75.63,209200.0,58.3849,58.3926,58.254,58.254,209200.0
2013-06-06 09:30:00,75.47,76.0,74.06,75.97,92200.0,58.1308,58.539,57.0447,58.5159,92200.0
2013-06-06 09:40:00,75.94,76.07,75.88,76.06,60700.0,58.4928,58.5929,58.4466,58.5852,60700.0
2013-06-06 09:50:00,76.13,76.24,75.96,76.21,87300.0,58.6391,58.7239,58.5082,58.7007,87300.0
2013-06-06 10:00:00,76.21,76.29,76.1,76.19,53300.0,58.7007,58.7624,58.616,58.6853,53300.0
2013-06-06 10:10:00,76.18,76.18,75.99,76.12,27100.0,58.6776,58.6776,58.5313,58.6314,27100.0
2013-06-06 10:20:00,76.13,76.21,75.97,76.14,30600.0,58.6391,58.7007,58.5159,58.6468,30600.0
2013-06-06 10:30:00,76.14,76.2,76.02,76.04,65700.0,58.6468,58.693,58.5544,58.5698,65700.0
2013-06-06 10:40:00,76.06,76.34,75.92,76.31,31900.0,58.5852,58.8009,58.4774,58.7778,31900.0
2013-06-06 10:50:00,76.33,76.37,76.12,76.28,37700.0,58.7932,58.824,58.6314,58.7547,37700.0
2013-06-06 11:00:00,76.28,76.28,76.1,76.14,30800.0,58.7547,58.7547,58.616,58.6468,30800.0
2013-06-06 11:10:00,76.14,76.39,76.13,76.32,22700.0,58.6468,58.8394,58.6391,58.7855,22700.0
2013-06-06 11:20:00,76.31,76.32,76.19,76.28,20000.0,58.7778,58.7855,58.6853,58.7547,20000.0
2013-06-06 11:30:00,76.29,76.36,76.21,76.36,32500.0,58.7624,58.8163,58.7007,58.8163,32500.0
2013-06-06 11:40:00,76.35,76.35,76.18,76.24,22100.0,58.8086,58.8086,58.6776,58.7239,22100.0
2013-06-06 11:50:00,76.24,76.31,76.19,76.19,101400.0,58.7239,58.7778,58.6853,58.6853,101400.0
2013-06-06 12:00:00,76.18,76.2,75.89,75.9,25300.0,58.6776,58.693,58.4543,58.462,25300.0
2013-06-06 12:10:00,75.9,76.07,75.9,76.0,16000.0,58.462,58.5929,58.462,58.539,16000.0
2013-06-06 12:20:00,75.99,76.01,75.63,75.81,37900.0,58.5313,58.5467,58.254,58.3926,37900.0
2013-06-06 12:30:00,75.82,75.96,75.78,75.9,38100.0,58.4003,58.5082,58.3695,58.462,38100.0
2013-06-06 12:40:00,75.88,75.93,75.8,75.93,24200.0,58.4466,58.4851,58.3849,58.4851,24200.0
2013-06-06 12:50:00,75.92,75.92,75.76,75.82,91600.0,58.4774,58.4774,58.3541,58.4003,91600.0
2013-06-06 13:00:00,75.83,76.21,75.8,76.13,29400.0,58.408,58.7007,58.3849,58.6391,29400.0
2013-06-06 13:10:00,76.14,76.31,76.06,76.26,36100.0,58.6468,58.7778,58.5852,58.7393,36100.0
2013-06-06 13:20:00,76.23,76.26,76.1,76.18,19900.0,58.7161,58.7393,58.616,58.6776,19900.0
2013-06-06 13:30:00,76.17,76.36,76.15,76.22,15700.0,58.6699,58.8163,58.6545,58.7084,15700.0
2013-06-06 13:40:00,76.19,76.37,76.16,76.36,17000.0,58.6853,58.824,58.6622,58.8163,17000.0
2013-06-06 13:50:00,76.35,76.38,76.11,76.17,29300.0,58.8086,58.8317,58.6237,58.6699,29300.0
2013-06-06 14:00:00,76.17,76.24,76.03,76.1,47400.0,58.6699,58.7239,58.5621,58.616,47400.0
2013-06-06 14:10:00,76.1,76.18,76.0,76.12,39700.0,58.616,58.6776,58.539,58.6314,39700.0
2013-06-06 14:20:00,76.11,76.3,76.1,76.28,35800.0,58.6237,58.7701,58.616,58.7547,35800.0
2013-06-06 14:30:00,76.31,76.33,76.14,76.14,33100.0,58.7778,58.7932,58.6468,58.6468,33100.0
2013-06-06 14:40:00,76.14,76.3,76.14,76.3,31700.0,58.6468,58.7701,58.6468,58.7701,31700.0
2013-06-06 14:50:00,76.33,76.41,76.24,76.24,25400.0,58.7932,58.8548,58.7239,58.7239,25400.0
2013-06-06 15:00:00,76.24,76.33,76.21,76.24,29900.0,58.7239,58.7932,58.7007,58.7239,29900.0
2013-06-06 15:10:00,76.24,76.36,76.23,76.3,30200.0,58.7239,58.8163,58.7161,58.7701,30200.0
2013-06-06 15:20:00,76.3,76.48,76.29,76.45,43100.0,58.7701,58.9087,58.7624,58.8856,43100.0
2013-06-06 15:30:00,76.45,76.57,76.44,76.55,63100.0,58.8856,58.978,58.8779,58.9626,63100.0
2013-06-06 15:40:00,76.55,76.62,76.48,76.58,71200.0,58.9626,59.0165,58.9087,58.9857,71200.0
2013-06-06 15:50:00,76.59,76.8,76.53,76.79,174700.0,58.9934,59.1552,58.9472,59.1475,174700.0
2013-06-07 09:30:00,77.1,77.37,77.02,77.19,91100.0,59.3863,59.5942,59.3246,59.4556,91100.0
2013-06-07 09:40:00,77.24,77.25,77.07,77.08,50000.0,59.4941,59.5018,59.3632,59.3709,50000.0
2013-06-07 09:50:00,77.09,77.44,77.0,77.35,51300.0,59.3786,59.6482,59.3092,59.5788,51300.0
2013-06-07 10:00:00,77.4,77.86,77.29,77.79,68500.0,59.6173,59.9717,59.5326,59.9177,68500.0
2013-06-07 10:10:00,77.81,78.0,77.75,77.77,69100.0,59.9331,60.0795,59.8869,59.9023,69100.0
2013-06-07 10:20:00,77.78,78.15,77.72,78.07,70000.0,59.91,60.195,59.8638,60.1334,70000.0
2013-06-07 10:30:00,78.08,78.08,77.79,77.81,55700.0,60.1411,60.1411,59.9177,59.9331,55700.0
2013-06-07 10:40:00,77.84,78.15,77.84,78.12,59600.0,59.9563,60.195,59.9563,60.1719,59600.0
2013-06-07 10:50:00,78.11,78.27,78.1,78.22,65900.0,60.1642,60.2875,60.1565,60.2489,65900.0
2013-06-07 11:00:00,78.22,78.36,78.18,78.32,30100.0,60.2489,60.3568,60.2181,60.326,30100.0
2013-06-07 11:10:00,78.33,78.33,78.16,78.23,29400.0,60.3337,60.3337,60.2027,60.2566,29400.0
2013-06-07 11:20:00,78.25,78.27,78.13,78.13,47700.0,60.2721,60.2875,60.1796,60.1796,47700.0
2013-06-07 11:30:00,78.11,78.25,78.06,78.06,47800.0,60.1642,60.2721,60.1257,60.1257,47800.0
2013-06-07 11:40:00,78.07,78.09,77.88,78.0,42600.0,60.1334,60.1488,59.9871,60.0795,42600.0
2013-06-07 11:50:00,77.99,78.2,77.97,78.09,21000.0,60.0718,60.2335,60.0564,60.1488,21000.0
2013-06-07 12:00:00,78.09,78.2,78.02,78.13,20600.0,60.1488,60.2335,60.0949,60.1796,20600.0
2013-06-07 12:10:00,78.12,78.19,77.98,78.15,18800.0,60.1719,60.2258,60.0641,60.195,18800.0
2013-06-07 12:20:00,78.16,78.17,77.93,78.04,53600.0,60.2027,60.2104,60.0256,60.1103,53600.0
2013-06-07 12:30:00,78.05,78.2,77.95,78.18,40400.0,60.118,60.2335,60.041,60.2181,40400.0
2013-06-07 12:40:00,78.18,78.2,77.75,77.77,101500.0,60.2181,60.2335,59.8869,59.9023,101500.0
2013-06-07 12:50:00,77.79,77.85,77.73,77.79,29700.0,59.9177,59.964,59.8715,59.9177,29700.0
2013-06-07 13:00:00,77.8,77.86,77.75,77.79,24400.0,59.9254,59.9717,59.8869,59.9177,24400.0
2013-06-07 13:10:00,77.81,77.91,77.76,77.77,38200.0,59.9331,60.0102,59.8946,59.9023,38200.0
2013-06-07 13:20:00,77.78,77.82,77.64,77.73,33500.0,59.91,59.9408,59.8022,59.8715,33500.0
2013-06-07 13:30:00,77.74,77.94,77.69,77.92,29200.0,59.8792,60.0333,59.8407,60.0179,29200.0
2013-06-07 13:40:00,77.93,77.93,77.68,77.79,31900.0,60.0256,60.0256,59.833,59.9177,31900.0
2013-06-07 13:50:00,77.81,77.93,77.7,77.73,37500.0,59.9331,60.0256,59.8484,59.8715,37500.0
2013-06-07 14:00:00,77.73,77.87,77.66,77.67,41500.0,59.8715,59.9794,59.8176,59.8253,41500.0
2013-06-07 14:10:00,77.68,77.76,77.61,77.67,22100.0,59.833,59.8946,59.7791,59.8253,22100.0
2013-06-07 14:20:00,77.68,77.69,77.39,77.5,42800.0,59.833,59.8407,59.6096,59.6944,42800.0
2013-06-07 14:30:00,77.53,77.55,77.38,77.39,35600.0,59.7175,59.7329,59.6019,59.6096,35600.0
2013-06-07 14:40:00,77.39,77.43,77.26,77.39,36800.0,59.6096,59.6404,59.5095,59.6096,36800.0
2013-06-07 14:50:00,77.37,77.6,77.36,77.51,50100.0,59.5942,59.7714,59.5865,59.7021,50100.0
2013-06-07 15:00:00,77.5,77.52,77.32,77.34,41600.0,59.6944,59.7098,59.5557,59.5711,41600.0
2013-06-07 15:10:00,77.34,77.56,77.29,77.5,57100.0,59.5711,59.7406,59.5326,59.6944,57100.0
2013-06-07 15:20:00,77.5,77.53,77.3,77.36,64600.0,59.6944,59.7175,59.5403,59.5865,64600.0
2013-06-07 15:30:00,77.38,77.44,77.3,77.33,70000.0,59.6019,59.6482,59.5403,59.5634,70000.0
2013-06-07 15:40:00,77.33,77.5,77.3,77.47,104600.0,59.5634,59.6944,59.5403,59.6713,104600.0
2013-06-07 15:50:00,77.47,77.54,77.37,77.42,281500.0,59.6713,59.7252,59.5942,59.6327,281500.0
2013-06-10 09:30:00,78.09,78.09,77.32,77.4,115700.0,60.1488,60.1488,59.5557,59.6173,115700.0
2013-06-10 09:40:00,77.4,77.67,77.29,77.64,76300.0,59.6173,59.8253,59.5326,59.8022,76300.0
2013-06-10 09:50:00,77.68,77.78,77.51,77.59,49200.0,59.833,59.91,59.7021,59.7637,49200.0
2013-06-10 10:00:00,77.6,77.77,77.47,77.53,83200.0,59.7714,59.9023,59.6713,59.7175,83200.0
2013-06-10 10:10:00,77.55,77.55,77.39,77.5,47700.0,59.7329,59.7329,59.6096,59.6944,47700.0
2013-06-10 10:20:00,77.49,77.67,77.47,77.53,26300.0,59.6867,59.8253,59.6713,59.7175,26300.0
2013-06-10 10:30:00,77.53,77.63,77.46,77.6,33000.0,59.7175,59.7945,59.6636,59.7714,33000.0
2013-06-10 10:40:00,77.59,77.64,77.5,77.52,25300.0,59.7637,59.8022,59.6944,59.7098,25300.0
2013-06-10 10:50:00,77.54,77.67,77.53,77.65,55300.0,59.7252,59.8253,59.7175,59.8099,55300.0
2013-06-10 11:00:00,77.65,77.81,77.63,77.76,42300.0,59.8099,59.9331,59.7945,59.8946,42300.0
2013-06-10 11:10:00,77.77,77.81,77.7,77.71,34900.0,59.9023,59.9331,59.8484,59.8561,34900.0
2013-06-10 11:20:00,77.7,77.84,77.7,77.75,39200.0,59.8484,59.9563,59.8484,59.8869,39200.0
2013-06-10 11:30:00,77.75,77.95,77.71,77.81,132200.0,59.8869,60.041,59.8561,59.9331,132200.0
2013-06-10 11:40:00,77.8,77.92,77.7,77.72,74700.0,59.9254,60.0179,59.8484,59.8638,74700.0
2013-06-10 11:50:00,77.74,77.74,77.61,77.68,31800.0,59.8792,59.8792,59.7791,59.833,31800.0
2013-06-10 12:00:00,77.66,77.82,77.61,77.75,28500.0,59.8176,59.9408,59.7791,59.8869,28500.0
2013-06-10 12:10:00,77.73,77.97,77.7,77.88,43800.0,59.8715,60.0564,59.8484,59.9871,43800.0
2013-06-10 12:20:00,77.9,78.05,77.87,77.97,37600.0,60.0025,60.118,59.9794,60.0564,37600.0
2013-06-10 12:30:00,77.96,78.0,77.92,77.97,41200.0,60.0487,60.0795,60.0179,60.0564,41200.0
2013-06-10 12:40:00,77.96,78.01,77.91,77.96,33700.0,60.0487,60.0872,60.0102,60.0487,33700.0
2013-06-10 12:50:00,77.94,77.95,77.85,77.85,54100.0,60.0333,60.041,59.964,59.964,54100.0
2013-06-10 13:00:00,77.85,77.91,77.77,77.87,34800.0,59.964,60.0102,59.9023,59.9794,34800.0
2013-06-10 13:10:00,77.87,77.88,77.75,77.83,27500.0,59.9794,59.9871,59.8869,59.9485,27500.0
2013-06-10 13:20:00,77.83,77.91,77.81,77.84,37800.0,59.9485,60.0102,59.9331,59.9563,37800.0
2013-06-10 13:30:00,77.83,77.89,77.72,77.88,36000.0,59.9485,59.9948,59.8638,59.9871,36000.0
2013-06-10 13:40:00,77.88,78.01,77.82,77.98,55100.0,59.9871,60.0872,59.9408,60.0641,55100.0
2013-06-10 13:50:00,77.97,77.98,77.88,77.98,32400.0,60.0564,60.0641,59.9871,60.0641,32400.0
2013-06-10 14:00:00,77.97,77.97,77.79,77.8,20800.0,60.0564,60.0564,59.9177,59.9254,20800.0
2013-06-10 14:10:00,77.79,77.81,77.7,77.76,25300.0,59.9177,59.9331,59.8484,59.8946,25300.0
2013-06-10 14:20:00,77.75,77.87,77.71,77.83,20700.0,59.8869,59.9794,59.8561,59.9485,20700.0
2013-06-10 14:30:00,77.82,77.89,77.73,77.75,20300.0,59.9408,59.9948,59.8715,59.8869,20300.0
2013-06-10 14:40:00,77.76,77.81,77.67,77.8,28000.0,59.8946,59.9331,59.8253,59.9254,28000.0
2013-06-10 14:50:00,77.82,77.89,77.74,77.87,31900.0,59.9408,59.9948,59.8792,59.9794,31900.0
2013-06-10 15:00:00,77.86,77.93,77.79,77.91,42900.0,59.9717,60.0256,59.9177,60.0102,42900.0
2013-06-10 15:10:00,77.92,78.04,77.92,78.04,71000.0,60.0179,60.1103,60.0179,60.1103,71000.0
2013-06-10 15:20:00,78.05,78.05,77.9,77.98,49500.0,60.118,60.118,60.0025,60.0641,49500.0
2013-06-10 15:30:00,77.97,78.03,77.92,77.92,50000.0,60.0564,60.1026,60.0179,60.0179,50000.0
2013-06-10 15:40:00,77.91,78.0,77.87,77.92,135000.0,60.0102,60.0795,59.9794,60.0179,135000.0
2013-06-10 15:50:00,77.92,77.98,77.82,77.98,228600.0,60.0179,60.0641,59.9408,60.0641,228600.0
2013-06-11 09:30:00,77.34,77.42,76.77,76.85,87100.0,59.5711,59.6327,59.1321,59.1937,87100.0
2013-06-11 09:40:00,76.88,77.25,76.88,77.09,70100.0,59.2168,59.5018,59.2168,59.3786,70100.0
2013-06-11 09:50:00,77.11,77.44,77.06,77.36,43200.0,59.394,59.6482,59.3555,59.5865,43200.0
2013-06-11 10:00:00,77.39,77.51,77.17,77.17,53900.0,59.6096,59.7021,59.4402,59.4402,53900.0
2013-06-11 10:10:00,77.17,77.32,77.03,77.27,80600.0,59.4402,59.5557,59.3323,59.5172,80600.0
2013-06-11 10:20:00,77.24,77.44,77.14,77.35,67600.0,59.4941,59.6482,59.4171,59.5788,67600.0
2013-06-11 10:30:00,77.35,77.55,77.3,77.39,35800.0,59.5788,59.7329,59.5403,59.6096,35800.0
2013-06-11 10:40:00,77.4,77.6,77.3,77.44,43000.0,59.6173,59.7714,59.5403,59.6482,43000.0
2013-06-11 10:50:00,77.44,77.8,77.39,77.71,41500.0,59.6482,59.9254,59.6096,59.8561,41500.0
2013-06-11 11:00:00,77.69,77.71,77.45,77.55,20700.0,59.8407,59.8561,59.6559,59.7329,20700.0
2013-06-11 11:10:00,77.56,77.66,77.49,77.54,15900.0,59.7406,59.8176,59.6867,59.7252,15900.0
2013-06-11 11:20:00,77.57,77.72,77.55,77.68,22500.0,59.7483,59.8638,59.7329,59.833,22500.0
2013-06-11 11:30:00,77.68,77.8,77.49,77.59,26900.0,59.833,59.9254,59.6867,59.7637,26900.0
2013-06-11 11:40:00,77.59,77.83,77.55,77.82,19600.0,59.7637,59.9485,59.7329,59.9408,19600.0
2013-06-11 11:50:00,77.84,77.88,77.68,77.81,17400.0,59.9563,59.9871,59.833,59.9331,17400.0
2013-06-11 12:00:00,77.83,77.86,77.71,77.73,29500.0,59.9485,59.9717,59.8561,59.8715,29500.0
2013-06-11 12:10:00,77.73,77.82,77.64,77.66,20700.0,59.8715,59.9408,59.8022,59.8176,20700.0
2013-06-11 12:20:00,77.66,77.72,77.56,77.72,12500.0,59.8176,59.8638,59.7406,59.8638,12500.0
2013-06-11 12:30:00,77.7,77.77,77.63,77.65,18900.0,59.8484,59.9023,59.7945,59.8099,18900.0
2013-06-11 12:40:00,77.66,77.8,77.61,77.7,17200.0,59.8176,59.9254,59.7791,59.8484,17200.0
2013-06-11 12:50:00,77.69,77.74,77.61,77.71,30300.0,59.8407,59.8792,59.7791,59.8561,30300.0
2013-06-11 13:00:00,77.69,77.75,77.64,77.69,19800.0,59.8407,59.8869,59.8022,59.8407,19800.0
2013-06-11 13:10:00,77.69,77.76,77.62,77.66,49300.0,59.8407,59.8946,59.7868,59.8176,49300.0
2013-06-11 13:20:00,77.66,77.79,77.66,77.69,42500.0,59.8176,59.9177,59.8176,59.8407,42500.0
2013-06-11 13:30:00,77.68,77.68,77.42,77.5,34500.0,59.833,59.833,59.6327,59.6944,34500.0
2013-06-11 13:40:00,77.51,77.52,77.4,77.49,14200.0,59.7021,59.7098,59.6173,59.6867,14200.0
2013-06-11 13:50:00,77.49,77.54,77.38,77.4,54000.0,59.6867,59.7252,59.6019,59.6173,54000.0
2013-06-11 14:00:00,77.4,77.48,77.33,77.38,26700.0,59.6173,59.679,59.5634,59.6019,26700.0
2013-06-11 14:10:00,77.39,77.55,77.39,77.44,35200.0,59.6096,59.7329,59.6096,59.6482,35200.0
2013-06-11 14:20:00,77.46,77.49,77.32,77.41,45900.0,59.6636,59.6867,59.5557,59.625,45900.0
2013-06-11 14:30:00,77.43,77.43,77.22,77.28,57300.0,59.6404,59.6404,59.4787,59.5249,57300.0
2013-06-11 14:40:00,77.28,77.35,77.2,77.24,91000.0,59.5249,59.5788,59.4633,59.4941,91000.0
2013-06-11 14:50:00,77.22,77.32,77.09,77.28,38900.0,59.4787,59.5557,59.3786,59.5249,38900.0
2013-06-11 15:00:00,77.29,77.32,77.16,77.23,32900.0,59.5326,59.5557,59.4325,59.4864,32900.0
2013-06-11 15:10:00,77.21,77.22,77.08,77.16,50500.0,59.471,59.4787,59.3709,59.4325,50500.0
2013-06-11 15:20:00,77.18,77.18,76.94,76.96,59400.0,59.4479,59.4479,59.263,59.2784,59400.0
2013-06-11 15:30:00,76.97,76.98,76.75,76.77,82800.0,59.2861,59.2938,59.1167,59.1321,82800.0
2013-06-11 15:40:00,76.78,76.79,76.58,76.66,120600.0,59.1398,59.1475,58.9857,59.0474,120600.0
2013-06-11 15:50:00,76.67,76.75,76.46,76.51,193200.0,59.0551,59.1167,58.8933,58.9318,193200.0
2013-06-12 09:30:00,77.33,77.45,76.85,76.86,61600.0,59.5634,59.6559,59.1937,59.2014,61600.0
2013-06-12 09:40:00,76.82,77.0,76.75,76.94,31900.0,59.1706,59.3092,59.1167,59.263,31900.0
2013-06-12 09:50:00,76.89,77.01,76.77,76.8,33200.0,59.2245,59.3169,59.1321,59.1552,33200.0
2013-06-12 10:00:00,76.8,76.81,76.58,76.77,47800.0,59.1552,59.1629,58.9857,59.1321,47800.0
2013-06-12 10:10:00,76.75,76.84,76.68,76.75,32100.0,59.1167,59.186,59.0628,59.1167,32100.0
2013-06-12 10:20:00,76.76,76.89,76.76,76.84,22300.0,59.1244,59.2245,59.1244,59.186,22300.0
2013-06-12 10:30:00,76.81,76.94,76.77,76.78,18900.0,59.1629,59.263,59.1321,59.1398,18900.0
2013-06-12 10:40:00,76.81,76.89,76.48,76.6,28500.0,59.1629,59.2245,58.9087,59.0011,28500.0
2013-06-12 10:50:00,76.58,76.68,76.41,76.46,23000.0,58.9857,59.0628,58.8548,58.8933,23000.0
2013-06-12 11:00:00,76.45,76.52,76.37,76.43,36600.0,58.8856,58.9395,58.824,58.8702,36600.0
2013-06-12 11:10:00,76.41,76.49,76.37,76.46,27000.0,58.8548,58.9164,58.824,58.8933,27000.0
2013-06-12 11:20:00,76.48,76.55,76.45,76.45,19800.0,58.9087,58.9626,58.8856,58.8856,19800.0
2013-06-12 11:30:00,76.44,76.52,76.37,76.41,33900.0,58.8779,58.9395,58.824,58.8548,33900.0
2013-06-12 11:40:00,76.4,76.5,76.37,76.42,57400.0,58.8471,58.9241,58.824,58.8625,57400.0
2013-06-12 11:50:00,76.41,76.43,76.16,76.16,37600.0,58.8548,58.8702,58.6622,58.6622,37600.0
2013-06-12 12:00:00,76.19,76.25,76.12,76.12,18400.0,58.6853,58.7316,58.6314,58.6314,18400.0
2013-06-12 12:10:00,76.12,76.14,75.88,75.95,28100.0,58.6314,58.6468,58.4466,58.5005,28100.0
2013-06-12 12:20:00,75.98,76.04,75.95,75.98,25500.0,58.5236,58.5698,58.5005,58.5236,25500.0
2013-06-12 12:30:00,76.0,76.05,75.92,75.93,23100.0,58.539,58.5775,58.4774,58.4851,23100.0
2013-06-12 12:40:00,75.9,76.05,75.85,76.03,21300.0,58.462,58.5775,58.4235,58.5621,21300.0
2013-06-12 12:50:00,76.03,76.2,76.0,76.19,14000.0,58.5621,58.693,58.539,58.6853,14000.0
2013-06-12 13:00:00,76.19,76.28,76.06,76.25,30600.0,58.6853,58.7547,58.5852,58.7316,30600.0
2013-06-12 13:10:00,76.23,76.26,76.12,76.16,12500.0,58.7161,58.7393,58.6314,58.6622,12500.0
2013-06-12 13:20:00,76.17,76.19,76.04,76.15,20000.0,58.6699,58.6853,58.5698,58.6545,20000.0
2013-06-12 13:30:00,76.14,76.22,76.04,76.06,16700.0,58.6468,58.7084,58.5698,58.5852,16700.0
2013-06-12 13:40:00,76.04,76.11,75.94,76.02,21900.0,58.5698,58.6237,58.4928,58.5544,21900.0
2013-06-12 13:50:00,76.01,76.23,75.97,76.13,20800.0,58.5467,58.7161,58.5159,58.6391,20800.0
2013-06-12 14:00:00,76.11,76.16,75.93,76.06,33800.0,58.6237,58.6622,58.4851,58.5852,33800.0
2013-06-12 14:10:00,76.06,76.09,75.85,75.93,36700.0,58.5852,58.6083,58.4235,58.4851,36700.0
2013-06-12 14:20:00,75.95,76.07,75.8,75.82,42400.0,58.5005,58.5929,58.3849,58.4003,42400.0
2013-06-12 14:30:00,75.8,75.84,75.66,75.83,38600.0,58.3849,58.4158,58.2771,58.408,38600.0
2013-06-12 14:40:00,75.85,75.96,75.82,75.84,36400.0,58.4235,58.5082,58.4003,58.4158,36400.0
2013-06-12 14:50:00,75.84,75.9,75.77,75.81,60500.0,58.4158,58.462,58.3618,58.3926,60500.0
2013-06-12 15:00:00,75.81,75.88,75.71,75.75,46400.0,58.3926,58.4466,58.3156,58.3464,46400.0
2013-06-12 15:10:00,75.79,75.88,75.71,75.71,35500.0,58.3772,58.4466,58.3156,58.3156,35500.0
2013-06-12 15:20:00,75.72,75.95,75.7,75.93,41400.0,58.3233,58.5005,58.3079,58.4851,41400.0
2013-06-12 15:30:00,75.93,75.93,75.72,75.85,65300.0,58.4851,58.4851,58.3233,58.4235,65300.0
2013-06-12 15:40:00,75.86,75.93,75.81,75.82,136100.0,58.4312,58.4851,58.3926,58.4003,136100.0
2013-06-12 15:50:00,75.83,75.84,75.56,75.62,284400.0,58.408,58.4158,58.2001,58.2463,284400.0
2013-06-13 09:30:00,75.55,75.8,75.44,75.59,66800.0,58.1924,58.3849,58.1077,58.2232,66800.0
2013-06-13 09:40:00,75.57,76.01,75.57,75.66,32700.0,58.2078,58.5467,58.2078,58.2771,32700.0
2013-06-13 09:50:00,75.65,75.69,75.57,75.59,52500.0,58.2694,58.3002,58.2078,58.2232,52500.0
2013-06-13 10:00:00,75.59,75.63,75.42,75.46,77100.0,58.2232,58.254,58.0922,58.1231,77100.0
2013-06-13 10:10:00,75.46,75.52,75.25,75.49,58800.0,58.1231,58.1693,57.9613,58.1462,58800.0
2013-06-13 10:20:00,75.5,75.53,75.33,75.51,59600.0,58.1539,58.177,58.0229,58.1616,59600.0
2013-06-13 10:30:00,75.5,75.68,75.5,75.52,30100.0,58.1539,58.2925,58.1539,58.1693,30100.0
2013-06-13 10:40:00,75.56,75.75,75.48,75.72,42400.0,58.2001,58.3464,58.1385,58.3233,42400.0
2013-06-13 10:50:00,75.72,75.77,75.67,75.73,22300.0,58.3233,58.3618,58.2848,58.331,22300.0
2013-06-13 11:00:00,75.73,75.8,75.59,75.75,59300.0,58.331,58.3849,58.2232,58.3464,59300.0
2013-06-13 11:10:00,75.77,75.79,75.67,75.75,46500.0,58.3618,58.3772,58.2848,58.3464,46500.0
2013-06-13 11:20:00,75.74,75.78,75.65,75.75,32100.0,58.3387,58.3695,58.2694,58.3464,32100.0
2013-06-13 11:30:00,75.75,75.83,75.61,75.76,43000.0,58.3464,58.408,58.2386,58.3541,43000.0
2013-06-13 11:40:00,75.78,75.93,75.78,75.88,15400.0,58.3695,58.4851,58.3695,58.4466,15400.0
2013-06-13 11:50:00,75.85,75.94,75.81,75.91,46200.0,58.4235,58.4928,58.3926,58.4697,46200.0
2013-06-13 12:00:00,75.93,75.96,75.88,75.93,17300.0,58.4851,58.5082,58.4466,58.4851,17300.0
2013-06-13 12:10:00,75.93,76.04,75.89,75.93,20900.0,58.4851,58.5698,58.4543,58.4851,20900.0
2013-06-13 12:20:00,75.94,76.02,75.9,75.94,14800.0,58.4928,58.5544,58.462,58.4928,14800.0
2013-06-13 12:30:00,75.96,76.29,75.96,76.21,23200.0,58.5082,58.7624,58.5082,58.7007,23200.0
2013-06-13 12:40:00,76.21,76.28,76.17,76.18,11500.0,58.7007,58.7547,58.6699,58.6776,11500.0
2013-06-13 12:50:00,76.19,76.33,76.06,76.32,29300.0,58.6853,58.7932,58.5852,58.7855,29300.0
2013-06-13 13:00:00,76.3,76.3,76.1,76.1,11400.0,58.7701,58.7701,58.616,58.616,11400.0
2013-06-13 13:10:00,76.09,76.33,76.09,76.29,18100.0,58.6083,58.7932,58.6083,58.7624,18100.0
2013-06-13 13:20:00,76.3,76.31,76.18,76.26,23000.0,58.7701,58.7778,58.6776,58.7393,23000.0
2013-06-13 13:30:00,76.27,76.32,76.07,76.09,13000.0,58.747,58.7855,58.5929,58.6083,13000.0
2013-06-13 13:40:00,76.07,76.16,76.03,76.1,19500.0,58.5929,58.6622,58.5621,58.616,19500.0
2013-06-13 13:50:00,76.14,76.18,76.1,76.17,17200.0,58.6468,58.6776,58.616,58.6699,17200.0
2013-06-13 14:00:00,76.19,76.47,76.19,76.41,26100.0,58.6853,58.901,58.6853,58.8548,26100.0
2013-06-13 14:10:00,76.43,76.45,76.28,76.43,41200.0,58.8702,58.8856,58.7547,58.8702,41200.0
2013-06-13 14:20:00,76.46,76.59,76.43,76.49,28200.0,58.8933,58.9934,58.8702,58.9164,28200.0
2013-06-13 14:30:00,76.48,76.63,76.47,76.62,22900.0,58.9087,59.0242,58.901,59.0165,22900.0
2013-06-13 14:40:00,76.63,76.65,76.49,76.55,23300.0,59.0242,59.0397,58.9164,58.9626,23300.0
2013-06-13 14:50:00,76.52,76.7,76.52,76.7,41300.0,58.9395,59.0782,58.9395,59.0782,41300.0
2013-06-13 15:00:00,76.7,76.86,76.7,76.8,20700.0,59.0782,59.2014,59.0782,59.1552,20700.0
2013-06-13 15:10:00,76.78,76.88,76.74,76.8,26700.0,59.1398,59.2168,59.109,59.1552,26700.0
2013-06-13 15:20:00,76.79,76.82,76.71,76.77,30300.0,59.1475,59.1706,59.0859,59.1321,30300.0
2013-06-13 15:30:00,76.79,76.82,76.66,76.8,44500.0,59.1475,59.1706,59.0474,59.1552,44500.0
2013-06-13 15:40:00,76.8,77.07,76.8,77.01,127100.0,59.1552,59.3632,59.1552,59.3169,127100.0
2013-06-13 15:50:00,77.0,77.05,76.92,76.99,137300.0,59.3092,59.3478,59.2476,59.3015,137300.0
2013-06-14 09:30:00,76.66,76.9,76.35,76.4,79400.0,59.0474,59.2322,58.8086,58.8471,79400.0
2013-06-14 09:40:00,76.41,76.88,76.37,76.83,63400.0,58.8548,59.2168,58.824,59.1783,63400.0
2013-06-14 09:50:00,76.81,77.16,76.78,77.15,39900.0,59.1629,59.4325,59.1398,59.4248,39900.0
2013-06-14 10:00:00,77.15,77.41,77.15,77.31,54700.0,59.4248,59.625,59.4248,59.548,54700.0
2013-06-14 10:10:00,77.31,77.31,77.06,77.14,46000.0,59.548,59.548,59.3555,59.4171,46000.0
2013-06-14 10:20:00,77.12,77.12,76.94,77.03,51000.0,59.4017,59.4017,59.263,59.3323,51000.0
2013-06-14 10:30:00,77.06,77.14,76.92,77.02,42300.0,59.3555,59.4171,59.2476,59.3246,42300.0
2013-06-14 10:40:00,77.04,77.08,76.93,77.0,40300.0,59.3401,59.3709,59.2553,59.3092,40300.0
2013-06-14 10:50:00,77.0,77.02,76.64,76.81,52100.0,59.3092,59.3246,59.032,59.1629,52100.0
2013-06-14 11:00:00,76.8,76.9,76.69,76.86,31000.0,59.1552,59.2322,59.0705,59.2014,31000.0
2013-06-14 11:10:00,76.9,76.99,76.73,76.77,42800.0,59.2322,59.3015,59.1013,59.1321,42800.0
2013-06-14 11:20:00,76.76,76.94,76.68,76.87,22600.0,59.1244,59.263,59.0628,59.2091,22600.0
2013-06-14 11:30:00,76.89,77.04,76.77,76.92,26900.0,59.2245,59.3401,59.1321,59.2476,26900.0
2013-06-14 11:40:00,76.94,77.01,76.62,76.65,13200.0,59.263,59.3169,59.0165,59.0397,13200.0
2013-06-14 11:50:00,76.67,76.84,76.67,76.81,15800.0,59.0551,59.186,59.0551,59.1629,15800.0
2013-06-14 12:00:00,76.71,76.85,76.63,76.75,12700.0,59.0859,59.1937,59.0242,59.1167,12700.0
2013-06-14 12:10:00,76.77,76.81,76.65,76.74,13700.0,59.1321,59.1629,59.0397,59.109,13700.0
2013-06-14 12:20:00,76.74,76.8,76.67,76.7,17500.0,59.109,59.1552,59.0551,59.0782,17500.0
2013-06-14 12:30:00,76.71,76.88,76.65,76.88,12400.0,59.0859,59.2168,59.0397,59.2168,12400.0
2013-06-14 12:40:00,76.89,76.89,76.79,76.81,15900.0,59.2245,59.2245,59.1475,59.1629,15900.0
2013-06-14 12:50:00,76.83,76.85,76.66,76.69,44900.0,59.1783,59.1937,59.0474,59.0705,44900.0
2013-06-14 13:00:00,76.69,76.69,76.44,76.49,18500.0,59.0705,59.0705,58.8779,58.9164,18500.0
2013-06-14 13:10:00,76.52,76.61,76.34,76.36,116200.0,58.9395,59.0088,58.8009,58.8163,116200.0
2013-06-14 13:20:00,76.37,76.43,76.25,76.29,24400.0,58.824,58.8702,58.7316,58.7624,24400.0
2013-06-14 13:30:00,76.31,76.5,76.26,76.31,41000.0,58.7778,58.9241,58.7393,58.7778,41000.0
2013-06-14 13:40:00,76.31,76.42,76.3,76.41,13900.0,58.7778,58.8625,58.7701,58.8548,13900.0
2013-06-14 13:50:00,76.41,76.43,76.22,76.27,37300.0,58.8548,58.8702,58.7084,58.747,37300.0
2013-06-14 14:00:00,76.27,76.35,76.13,76.33,55300.0,58.747,58.8086,58.6391,58.7932,55300.0
2013-06-14 14:10:00,76.31,76.31,76.13,76.22,47300.0,58.7778,58.7778,58.6391,58.7084,47300.0
2013-06-14 14:20:00,76.24,76.39,76.24,76.32,43000.0,58.7239,58.8394,58.7239,58.7855,43000.0
2013-06-14 14:30:00,76.31,76.45,76.31,76.45,35000.0,58.7778,58.8856,58.7778,58.8856,35000.0
2013-06-14 14:40:00,76.46,76.47,76.37,76.38,42500.0,58.8933,58.901,58.824,58.8317,42500.0
2013-06-14 14:50:00,76.37,76.48,76.33,76.38,47500.0,58.824,58.9087,58.7932,58.8317,47500.0
2013-06-14 15:00:00,76.38,76.5,76.34,76.44,43000.0,58.8317,58.9241,58.8009,58.8779,43000.0
2013-06-14 15:10:00,76.44,76.52,76.33,76.46,53600.0,58.8779,58.9395,58.7932,58.8933,53600.0
2013-06-14 15:20:00,76.47,76.55,76.41,76.45,50400.0,58.901,58.9626,58.8548,58.8856,50400.0
2013-06-14 15:30:00,76.42,76.5,76.37,76.41,52600.0,58.8625,58.9241,58.824,58.8548,52600.0
2013-06-14 15:40:00,76.41,76.44,76.16,76.27,74500.0,58.8548,58.8779,58.6622,58.747,74500.0
2013-06-14 15:50:00,76.27,76.28,76.14,76.18,146500.0,58.747,58.7547,58.6468,58.6776,146500.0
2013-06-17 09:30:00,76.55,76.94,76.0,76.42,68300.0,58.9626,59.263,58.539,58.8625,68300.0
2013-06-17 09:40:00,76.41,76.61,76.14,76.41,78100.0,58.8548,59.0088,58.6468,58.8548,78100.0
2013-06-17 09:50:00,76.44,76.55,76.25,76.39,36700.0,58.8779,58.9626,58.7316,58.8394,36700.0
2013-06-17 10:00:00,76.39,76.47,76.09,76.25,26500.0,58.8394,58.901,58.6083,58.7316,26500.0
2013-06-17 10:10:00,76.26,76.42,76.16,76.21,43900.0,58.7393,58.8625,58.6622,58.7007,43900.0
2013-06-17 10:20:00,76.23,76.44,76.2,76.35,32500.0,58.7161,58.8779,58.693,58.8086,32500.0
2013-06-17 10:30:00,76.38,76.53,76.38,76.4,36900.0,58.8317,58.9472,58.8317,58.8471,36900.0
2013-06-17 10:40:00,76.41,76.6,76.36,76.53,32000.0,58.8548,59.0011,58.8163,58.9472,32000.0
2013-06-17 10:50:00,76.55,76.78,76.53,76.74,24500.0,58.9626,59.1398,58.9472,59.109,24500.0
2013-06-17 11:00:00,76.74,76.87,76.64,76.76,28900.0,59.109,59.2091,59.032,59.1244,28900.0
2013-06-17 11:10:00,76.76,76.91,76.73,76.73,29700.0,59.1244,59.2399,59.1013,59.1013,29700.0
2013-06-17 11:20:00,76.73,76.85,76.73,76.82,19200.0,59.1013,59.1937,59.1013,59.1706,19200.0
2013-06-17 11:30:00,76.79,76.89,76.65,76.68,27600.0,59.1475,59.2245,59.0397,59.0628,27600.0
2013-06-17 11:40:00,76.68,76.71,76.46,76.48,27900.0,59.0628,59.0859,58.8933,58.9087,27900.0
2013-06-17 11:50:00,76.48,76.56,76.45,76.49,25000.0,58.9087,58.9703,58.8856,58.9164,25000.0
2013-06-17 12:00:00,76.48,76.58,76.44,76.51,17200.0,58.9087,58.9857,58.8779,58.9318,17200.0
2013-06-17 12:10:00,76.5,76.5,76.34,76.34,20600.0,58.9241,58.9241,58.8009,58.8009,20600.0
2013-06-17 12:20:00,76.36,76.53,76.36,76.45,34000.0,58.8163,58.9472,58.8163,58.8856,34000.0
2013-06-17 12:30:00,76.44,76.63,76.44,76.61,22000.0,58.8779,59.0242,58.8779,59.0088,22000.0
2013-06-17 12:40:00,76.58,76.74,76.57,76.66,25000.0,58.9857,59.109,58.978,59.0474,25000.0
2013-06-17 12:50:00,76.65,76.65,76.44,76.44,11300.0,59.0397,59.0397,58.8779,58.8779,11300.0
2013-06-17 13:00:00,76.47,76.57,76.46,76.51,18700.0,58.901,58.978,58.8933,58.9318,18700.0
2013-06-17 13:10:00,76.48,76.48,76.39,76.47,14700.0,58.9087,58.9087,58.8394,58.901,14700.0
2013-06-17 13:20:00,76.48,76.63,76.47,76.61,19400.0,58.9087,59.0242,58.901,59.0088,19400.0
2013-06-17 13:30:00,76.62,76.72,76.6,76.63,25400.0,59.0165,59.0936,59.0011,59.0242,25400.0
2013-06-17 13:40:00,76.64,76.71,76.63,76.68,15200.0,59.032,59.0859,59.0242,59.0628,15200.0
2013-06-17 13:50:00,76.65,76.74,76.64,76.67,21500.0,59.0397,59.109,59.032,59.0551,21500.0
2013-06-17 14:00:00,76.69,76.74,76.46,76.52,21100.0,59.0705,59.109,58.8933,58.9395,21100.0
2013-06-17 14:10:00,76.53,76.66,76.46,76.52,34700.0,58.9472,59.0474,58.8933,58.9395,34700.0
2013-06-17 14:20:00,76.54,76.55,76.23,76.3,40800.0,58.9549,58.9626,58.7161,58.7701,40800.0
2013-06-17 14:30:00,76.29,76.4,76.27,76.36,32700.0,58.7624,58.8471,58.747,58.8163,32700.0
2013-06-17 14:40:00,76.37,76.41,76.02,76.03,26100.0,58.824,58.8548,58.5544,58.5621,26100.0
2013-06-17 14:50:00,76.03,76.12,75.93,76.12,34800.0,58.5621,58.6314,58.4851,58.6314,34800.0
2013-06-17 15:00:00,76.13,76.37,76.07,76.28,36800.0,58.6391,58.824,58.5929,58.7547,36800.0
2013-06-17 15:10:00,76.29,76.29,76.02,76.09,53900.0,58.7624,58.7624,58.5544,58.6083,53900.0
2013-06-17 15:20:00,76.09,76.14,75.95,76.08,66200.0,58.6083,58.6468,58.5005,58.6006,66200.0
2013-06-17 15:30:00,76.15,76.65,76.15,76.55,48300.0,58.6545,59.0397,58.6545,58.9626,48300.0
2013-06-17 15:40:00,76.56,76.58,76.4,76.47,66000.0,58.9703,58.9857,58.8471,58.901,66000.0
2013-06-17 15:50:00,76.45,76.49,76.34,76.47,108200.0,58.8856,58.9164,58.8009,58.901,108200.0
2013-06-18 09:30:00,76.58,76.74,76.43,76.66,38000.0,58.9857,59.109,58.8702,59.0474,38000.0
2013-06-18 09:40:00,76.61,76.81,76.57,76.81,23300.0,59.0088,59.1629,58.978,59.1629,23300.0
2013-06-18 09:50:00,76.77,76.79,76.43,76.44,31000.0,59.1321,59.1475,58.8702,58.8779,31000.0
2013-06-18 10:00:00,76.45,76.76,76.38,76.76,23800.0,58.8856,59.1244,58.8317,59.1244,23800.0
2013-06-18 10:10:00,76.74,76.89,76.63,76.86,15000.0,59.109,59.2245,59.0242,59.2014,15000.0
2013-06-18 10:20:00,76.82,76.88,76.7,76.74,14200.0,59.1706,59.2168,59.0782,59.109,14200.0
2013-06-18 10:30:00,76.72,76.95,76.7,76.89,17200.0,59.0936,59.2707,59.0782,59.2245,17200.0
2013-06-18 10:40:00,76.91,76.95,76.74,76.87,19600.0,59.2399,59.2707,59.109,59.2091,19600.0
2013-06-18 10:50:00,76.89,76.95,76.89,76.92,32900.0,59.2245,59.2707,59.2245,59.2476,32900.0
2013-06-18 11:00:00,76.93,76.95,76.9,76.95,41700.0,59.2553,59.2707,59.2322,59.2707,41700.0
2013-06-18 11:10:00,76.94,76.95,76.89,76.91,51200.0,59.263,59.2707,59.2245,59.2399,51200.0
2013-06-18 11:20:00,76.9,76.95,76.76,76.94,72900.0,59.2322,59.2707,59.1244,59.263,72900.0
2013-06-18 11:30:00,76.95,76.95,76.89,76.91,27500.0,59.2707,59.2707,59.2245,59.2399,27500.0
2013-06-18 11:40:00,76.92,76.95,76.82,76.82,23500.0,59.2476,59.2707,59.1706,59.1706,23500.0
2013-06-18 11:50:00,76.83,76.86,76.76,76.8,22600.0,59.1783,59.2014,59.1244,59.1552,22600.0
2013-06-18 12:00:00,76.8,76.92,76.8,76.92,18400.0,59.1552,59.2476,59.1552,59.2476,18400.0
2013-06-18 12:10:00,76.91,76.95,76.88,76.91,10100.0,59.2399,59.2707,59.2168,59.2399,10100.0
2013-06-18 12:20:00,76.91,76.92,76.88,76.9,7300.0,59.2399,59.2476,59.2168,59.2322,7300.0
2013-06-18 12:30:00,76.91,77.06,76.9,77.06,19000.0,59.2399,59.3555,59.2322,59.3555,19000.0
2013-06-18 12:40:00,77.07,77.15,77.02,77.07,10300.0,59.3632,59.4248,59.3246,59.3632,10300.0
2013-06-18 12:50:00,77.09,77.19,77.09,77.12,16500.0,59.3786,59.4556,59.3786,59.4017,16500.0
2013-06-18 13:00:00,77.15,77.16,77.04,77.07,9300.0,59.4248,59.4325,59.3401,59.3632,9300.0
2013-06-18 13:10:00,77.07,77.11,77.01,77.09,19300.0,59.3632,59.394,59.3169,59.3786,19300.0
2013-06-18 13:20:00,77.09,77.09,76.98,76.98,12300.0,59.3786,59.3786,59.2938,59.2938,12300.0
2013-06-18 13:30:00,76.99,77.04,76.93,76.98,14700.0,59.3015,59.3401,59.2553,59.2938,14700.0
2013-06-18 13:40:00,76.98,77.08,76.98,77.04,11200.0,59.2938,59.3709,59.2938,59.3401,11200.0
2013-06-18 13:50:00,77.05,77.15,77.04,77.15,18200.0,59.3478,59.4248,59.3401,59.4248,18200.0
2013-06-18 14:00:00,77.14,77.18,77.04,77.14,21100.0,59.4171,59.4479,59.3401,59.4171,21100.0
2013-06-18 14:10:00,77.13,77.19,77.05,77.05,21700.0,59.4094,59.4556,59.3478,59.3478,21700.0
2013-06-18 14:20:00,77.07,77.13,76.97,77.07,27300.0,59.3632,59.4094,59.2861,59.3632,27300.0
2013-06-18 14:30:00,77.08,77.14,77.0,77.03,26100.0,59.3709,59.4171,59.3092,59.3323,26100.0
2013-06-18 14:40:00,77.04,77.19,77.03,77.17,25100.0,59.3401,59.4556,59.3323,59.4402,25100.0
2013-06-18 14:50:00,77.16,77.19,77.11,77.17,26700.0,59.4325,59.4556,59.394,59.4402,26700.0
2013-06-18 15:00:00,77.17,77.2,77.11,77.19,34500.0,59.4402,59.4633,59.394,59.4556,34500.0
2013-06-18 15:10:00,77.19,77.24,77.12,77.2,29200.0,59.4556,59.4941,59.4017,59.4633,29200.0
2013-06-18 15:20:00,77.22,77.32,77.2,77.32,39300.0,59.4787,59.5557,59.4633,59.5557,39300.0
2013-06-18 15:30:00,77.29,77.33,77.13,77.17,38300.0,59.5326,59.5634,59.4094,59.4402,38300.0
2013-06-18 15:40:00,77.18,77.27,77.14,77.17,53800.0,59.4479,59.5172,59.4171,59.4402,53800.0
2013-06-18 15:50:00,77.19,77.21,77.03,77.04,229900.0,59.4556,59.471,59.3323,59.3401,229900.0
2013-06-19 09:30:00,77.09,77.38,77.0,77.04,63500.0,59.3786,59.6019,59.3092,59.3401,63500.0
2013-06-19 09:40:00,77.04,77.08,76.8,76.8,56100.0,59.3401,59.3709,59.1552,59.1552,56100.0
2013-06-19 09:50:00,76.79,76.92,76.68,76.7,22000.0,59.1475,59.2476,59.0628,59.0782,22000.0
2013-06-19 10:00:00,76.69,76.89,76.66,76.82,33800.0,59.0705,59.2245,59.0474,59.1706,33800.0
2013-06-19 10:10:00,76.84,76.9,76.71,76.9,23000.0,59.186,59.2322,59.0859,59.2322,23000.0
2013-06-19 10:20:00,76.91,77.03,76.89,76.91,19100.0,59.2399,59.3323,59.2245,59.2399,19100.0
2013-06-19 10:30:00,76.89,76.97,76.78,76.96,27100.0,59.2245,59.2861,59.1398,59.2784,27100.0
2013-06-19 10:40:00,76.96,77.02,76.9,76.94,77000.0,59.2784,59.3246,59.2322,59.263,77000.0
2013-06-19 10:50:00,76.94,77.01,76.89,76.93,48700.0,59.263,59.3169,59.2245,59.2553,48700.0
2013-06-19 11:00:00,76.91,76.99,76.84,76.93,29600.0,59.2399,59.3015,59.186,59.2553,29600.0
2013-06-19 11:10:00,76.95,77.0,76.91,76.99,20900.0,59.2707,59.3092,59.2399,59.3015,20900.0
2013-06-19 11:20:00,77.0,77.06,76.91,77.04,22200.0,59.3092,59.3555,59.2399,59.3401,22200.0
2013-06-19 11:30:00,77.04,77.04,76.86,76.86,13600.0,59.3401,59.3401,59.2014,59.2014,13600.0
2013-06-19 11:40:00,76.89,76.95,76.87,76.92,32700.0,59.2245,59.2707,59.2091,59.2476,32700.0
2013-06-19 11:50:00,76.92,76.95,76.81,76.81,12100.0,59.2476,59.2707,59.1629,59.1629,12100.0
2013-06-19 12:00:00,76.81,76.86,76.79,76.83,24900.0,59.1629,59.2014,59.1475,59.1783,24900.0
2013-06-19 12:10:00,76.81,76.86,76.78,76.79,37500.0,59.1629,59.2014,59.1398,59.1475,37500.0
2013-06-19 12:20:00,76.8,76.87,76.75,76.85,26300.0,59.1552,59.2091,59.1167,59.1937,26300.0
2013-06-19 12:30:00,76.85,76.92,76.8,76.91,28400.0,59.1937,59.2476,59.1552,59.2399,28400.0
2013-06-19 12:40:00,76.91,76.99,76.85,76.97,34300.0,59.2399,59.3015,59.1937,59.2861,34300.0
2013-06-19 12:50:00,76.97,76.97,76.86,76.9,13000.0,59.2861,59.2861,59.2014,59.2322,13000.0
2013-06-19 13:00:00,76.91,76.92,76.8,76.89,20300.0,59.2399,59.2476,59.1552,59.2245,20300.0
2013-06-19 13:10:00,76.92,77.0,76.85,76.88,16500.0,59.2476,59.3092,59.1937,59.2168,16500.0
2013-06-19 13:20:00,76.87,76.87,76.74,76.79,33900.0,59.2091,59.2091,59.109,59.1475,33900.0
2013-06-19 13:30:00,76.79,76.79,76.63,76.63,30500.0,59.1475,59.1475,59.0242,59.0242,30500.0
2013-06-19 13:40:00,76.63,76.7,76.58,76.63,23700.0,59.0242,59.0782,58.9857,59.0242,23700.0
2013-06-19 13:50:00,76.63,76.8,76.63,76.78,24300.0,59.0242,59.1552,59.0242,59.1398,24300.0
2013-06-19 14:00:00,76.82,76.89,76.32,76.51,51800.0,59.1706,59.2245,58.7855,58.9318,51800.0
2013-06-19 14:10:00,76.5,76.65,76.35,76.52,41300.0,58.9241,59.0397,58.8086,58.9395,41300.0
2013-06-19 14:20:00,76.53,76.55,76.27,76.52,27200.0,58.9472,58.9626,58.747,58.9395,27200.0
2013-06-19 14:30:00,76.52,76.72,76.28,76.53,50700.0,58.9395,59.0936,58.7547,58.9472,50700.0
2013-06-19 14:40:00,76.53,76.69,76.26,76.38,62100.0,58.9472,59.0705,58.7393,58.8317,62100.0
2013-06-19 14:50:00,76.36,76.36,75.8,75.86,67200.0,58.8163,58.8163,58.3849,58.4312,67200.0
2013-06-19 15:00:00,75.85,76.07,75.8,75.95,52400.0,58.4235,58.5929,58.3849,58.5005,52400.0
2013-06-19 15:10:00,75.99,76.09,75.9,75.94,40900.0,58.5313,58.6083,58.462,58.4928,40900.0
2013-06-19 15:20:00,75.97,76.1,75.94,76.06,83100.0,58.5159,58.616,58.4928,58.5852,83100.0
2013-06-19 15:30:00,76.06,76.13,75.94,75.97,78700.0,58.5852,58.6391,58.4928,58.5159,78700.0
2013-06-19 15:40:00,75.96,75.99,75.61,75.63,173400.0,58.5082,58.5313,58.2386,58.254,173400.0
2013-06-19 15:50:00,75.63,75.71,75.42,75.44,436300.0,58.254,58.3156,58.0922,58.1077,436300.0
2013-06-20 09:30:00,74.45,74.69,73.87,74.02,156300.0,57.3451,57.53,56.8984,57.0139,156300.0
2013-06-20 09:40:00,74.0,74.05,73.77,73.77,182200.0,56.9985,57.037,56.8213,56.8213,182200.0
2013-06-20 09:50:00,73.75,73.89,73.6,73.6,135300.0,56.8059,56.9138,56.6904,56.6904,135300.0
2013-06-20 10:00:00,73.65,73.87,73.54,73.66,174900.0,56.7289,56.8984,56.6442,56.7366,174900.0
2013-06-20 10:10:00,73.67,73.69,73.06,73.24,144700.0,56.7443,56.7597,56.2745,56.4131,144700.0
2013-06-20 10:20:00,73.25,73.76,73.16,73.69,119400.0,56.4208,56.8136,56.3515,56.7597,119400.0
2013-06-20 10:30:00,73.68,73.69,73.36,73.48,68700.0,56.752,56.7597,56.5055,56.598,68700.0
2013-06-20 10:40:00,73.46,73.84,73.46,73.84,57500.0,56.5826,56.8753,56.5826,56.8753,57500.0
2013-06-20 10:50:00,73.81,74.04,73.79,73.93,81500.0,56.8521,57.0293,56.8367,56.9446,81500.0
2013-06-20 11:00:00,73.93,73.94,73.77,73.8,57300.0,56.9446,56.9523,56.8213,56.8444,57300.0
2013-06-20 11:10:00,73.8,73.85,73.64,73.69,60900.0,56.8444,56.883,56.7212,56.7597,60900.0
2013-06-20 11:20:00,73.67,73.76,73.65,73.76,43100.0,56.7443,56.8136,56.7289,56.8136,43100.0
2013-06-20 11:30:00,73.77,73.91,73.7,73.9,49200.0,56.8213,56.9292,56.7674,56.9215,49200.0
2013-06-20 11:40:00,73.9,74.0,73.83,73.95,51400.0,56.9215,56.9985,56.8675,56.96,51400.0
2013-06-20 11:50:00,73.95,74.06,73.94,73.98,37500.0,56.96,57.0447,56.9523,56.9831,37500.0
2013-06-20 12:00:00,73.98,74.13,73.97,74.06,124000.0,56.9831,57.0986,56.9754,57.0447,124000.0
2013-06-20 12:10:00,74.09,74.14,73.99,74.11,81400.0,57.0678,57.1063,56.9908,57.0832,81400.0
2013-06-20 12:20:00,74.13,74.17,74.06,74.1,49000.0,57.0986,57.1294,57.0447,57.0755,49000.0
2013-06-20 12:30:00,74.11,74.17,74.01,74.04,48400.0,57.0832,57.1294,57.0062,57.0293,48400.0
2013-06-20 12:40:00,74.04,74.08,73.88,73.89,43000.0,57.0293,57.0601,56.9061,56.9138,43000.0
2013-06-20 12:50:00,73.88,73.94,73.8,73.82,29600.0,56.9061,56.9523,56.8444,56.8598,29600.0
2013-06-20 13:00:00,73.83,73.94,73.75,73.91,31700.0,56.8675,56.9523,56.8059,56.9292,31700.0
2013-06-20 13:10:00,73.92,73.92,73.62,73.68,35500.0,56.9369,56.9369,56.7058,56.752,35500.0
2013-06-20 13:20:00,73.68,73.76,73.6,73.75,46800.0,56.752,56.8136,56.6904,56.8059,46800.0
2013-06-20 13:30:00,73.75,73.88,73.74,73.83,44700.0,56.8059,56.9061,56.7982,56.8675,44700.0
2013-06-20 13:40:00,73.83,73.96,73.79,73.89,36200.0,56.8675,56.9677,56.8367,56.9138,36200.0
2013-06-20 13:50:00,73.88,73.9,73.72,73.87,40300.0,56.9061,56.9215,56.7828,56.8984,40300.0
2013-06-20 14:00:00,73.88,73.92,73.65,73.81,57800.0,56.9061,56.9369,56.7289,56.8521,57800.0
2013-06-20 14:10:00,73.82,73.83,73.65,73.77,52200.0,56.8598,56.8675,56.7289,56.8213,52200.0
2013-06-20 14:20:00,73.8,73.82,73.46,73.5,83300.0,56.8444,56.8598,56.5826,56.6134,83300.0
2013-06-20 14:30:00,73.49,73.6,73.44,73.57,92900.0,56.6057,56.6904,56.5672,56.6673,92900.0
2013-06-20 14:40:00,73.58,73.72,73.58,73.66,61300.0,56.675,56.7828,56.675,56.7366,61300.0
2013-06-20 14:50:00,73.65,73.66,73.39,73.4,80000.0,56.7289,56.7366,56.5286,56.5363,80000.0
2013-06-20 15:00:00,73.41,73.65,73.38,73.62,77700.0,56.544,56.7289,56.5209,56.7058,77700.0
2013-06-20 15:10:00,73.63,73.64,73.44,73.44,132300.0,56.7135,56.7212,56.5672,56.5672,132300.0
2013-06-20 15:20:00,73.44,73.45,73.35,73.44,137300.0,56.5672,56.5749,56.4978,56.5672,137300.0
2013-06-20 15:30:00,73.43,73.49,73.33,73.39,184300.0,56.5594,56.6057,56.4824,56.5286,184300.0
2013-06-20 15:40:00,73.38,73.58,73.37,73.53,334700.0,56.5209,56.675,56.5132,56.6365,334700.0
2013-06-20 15:50:00,73.53,73.78,73.46,73.48,444500.0,56.6365,56.829,56.5826,56.598,444500.0
2013-06-21 09:30:00,74.06,74.06,73.59,73.67,442700.0,57.0447,57.0447,56.6827,56.7443,442700.0
2013-06-21 09:40:00,73.67,73.85,73.57,73.84,95900.0,56.7443,56.883,56.6673,56.8753,95900.0
2013-06-21 09:50:00,73.84,73.9,73.58,73.75,56600.0,56.8753,56.9215,56.675,56.8059,56600.0
2013-06-21 10:00:00,73.75,73.92,73.64,73.64,59600.0,56.8059,56.9369,56.7212,56.7212,59600.0
2013-06-21 10:10:00,73.61,73.65,73.34,73.37,69800.0,56.6981,56.7289,56.4901,56.5132,69800.0
2013-06-21 10:20:00,73.36,73.36,73.15,73.15,92100.0,56.5055,56.5055,56.3438,56.3438,92100.0
2013-06-21 10:30:00,73.14,73.17,72.7,72.77,123200.0,56.3361,56.3592,55.9972,56.0511,123200.0
2013-06-21 10:40:00,72.78,73.0,72.64,72.98,125700.0,56.0588,56.2282,55.951,56.2128,125700.0
2013-06-21 10:50:00,72.98,73.0,72.81,72.84,57800.0,56.2128,56.2282,56.0819,56.105,57800.0
2013-06-21 11:00:00,72.83,72.99,72.71,72.89,76100.0,56.0973,56.2205,56.0049,56.1435,76100.0
2013-06-21 11:10:00,72.89,72.96,72.73,72.93,53000.0,56.1435,56.1974,56.0203,56.1743,53000.0
2013-06-21 11:20:00,72.94,72.95,72.5,72.51,87400.0,56.182,56.1897,55.8431,55.8508,87400.0
2013-06-21 11:30:00,72.51,72.59,72.39,72.39,65500.0,55.8508,55.9124,55.7584,55.7584,65500.0
2013-06-21 11:40:00,72.41,72.49,72.33,72.42,59200.0,55.7738,55.8354,55.7122,55.7815,59200.0
2013-06-21 11:50:00,72.43,72.6,72.41,72.59,83000.0,55.7892,55.9201,55.7738,55.9124,83000.0
2013-06-21 12:00:00,72.59,72.94,72.59,72.83,68700.0,55.9124,56.182,55.9124,56.0973,68700.0
2013-06-21 12:10:00,72.83,72.96,72.69,72.74,58800.0,56.0973,56.1974,55.9895,56.028,58800.0
2013-06-21 12:20:00,72.75,72.77,72.57,72.65,31700.0,56.0357,56.0511,55.897,55.9587,31700.0
2013-06-21 12:30:00,72.65,72.7,72.54,72.56,43600.0,55.9587,55.9972,55.8739,55.8893,43600.0
2013-06-21 12:40:00,72.55,73.01,72.51,72.99,50800.0,55.8816,56.2359,55.8508,56.2205,50800.0
2013-06-21 12:50:00,73.0,73.19,72.78,73.19,45600.0,56.2282,56.3746,56.0588,56.3746,45600.0
2013-06-21 13:00:00,73.18,73.21,72.84,73.09,38700.0,56.3669,56.39,56.105,56.2976,38700.0
2013-06-21 13:10:00,73.11,73.29,73.11,73.14,47300.0,56.313,56.4516,56.313,56.3361,47300.0
2013-06-21 13:20:00,73.14,73.17,73.0,73.11,45200.0,56.3361,56.3592,56.2282,56.313,45200.0
2013-06-21 13:30:00,73.12,73.25,73.1,73.15,47100.0,56.3207,56.4208,56.3053,56.3438,47100.0
2013-06-21 13:40:00,73.16,73.22,72.98,72.98,38700.0,56.3515,56.3977,56.2128,56.2128,38700.0
2013-06-21 13:50:00,72.97,72.97,72.7,72.78,84400.0,56.2051,56.2051,55.9972,56.0588,84400.0
2013-06-21 14:00:00,72.77,72.78,72.64,72.65,71300.0,56.0511,56.0588,55.951,55.9587,71300.0
2013-06-21 14:10:00,72.66,72.81,72.66,72.73,74200.0,55.9664,56.0819,55.9664,56.0203,74200.0
2013-06-21 14:20:00,72.73,72.86,72.64,72.84,58900.0,56.0203,56.1204,55.951,56.105,58900.0
2013-06-21 14:30:00,72.83,72.86,72.74,72.75,72700.0,56.0973,56.1204,56.028,56.0357,72700.0
2013-06-21 14:40:00,72.75,72.87,72.66,72.81,75300.0,56.0357,56.1281,55.9664,56.0819,75300.0
2013-06-21 14:50:00,72.82,72.86,72.69,72.84,61800.0,56.0896,56.1204,55.9895,56.105,61800.0
2013-06-21 15:00:00,72.86,73.05,72.82,72.97,47400.0,56.1204,56.2668,56.0896,56.2051,47400.0
2013-06-21 15:10:00,72.97,73.11,72.93,72.95,59500.0,56.2051,56.313,56.1743,56.1897,59500.0
2013-06-21 15:20:00,72.94,73.13,72.93,73.13,63900.0,56.182,56.3284,56.1743,56.3284,63900.0
2013-06-21 15:30:00,73.14,73.14,72.92,72.92,84700.0,56.3361,56.3361,56.1666,56.1666,84700.0
2013-06-21 15:40:00,72.92,72.99,72.78,72.95,139900.0,56.1666,56.2205,56.0588,56.1897,139900.0
2013-06-21 15:50:00,72.95,72.96,72.78,72.91,237900.0,56.1897,56.1974,56.0588,56.1589,237900.0
2013-06-24 09:30:00,72.11,72.13,70.6,70.76,194000.0,55.5427,55.5581,54.3796,54.5029,194000.0
2013-06-24 09:40:00,70.72,71.41,70.69,71.14,163300.0,54.4721,55.0035,54.449,54.7956,163300.0
2013-06-24 09:50:00,71.16,71.19,70.85,70.95,129200.0,54.811,54.8341,54.5722,54.6492,129200.0
2013-06-24 10:00:00,70.97,70.97,70.71,70.77,168500.0,54.6646,54.6646,54.4644,54.5106,168500.0
2013-06-24 10:10:00,70.77,70.91,70.6,70.65,71300.0,54.5106,54.6184,54.3796,54.4182,71300.0
2013-06-24 10:20:00,70.65,70.67,70.51,70.58,44400.0,54.4182,54.4336,54.3103,54.3642,44400.0
2013-06-24 10:30:00,70.58,70.61,70.41,70.59,72200.0,54.3642,54.3873,54.2333,54.3719,72200.0
2013-06-24 10:40:00,70.6,70.73,70.57,70.66,65200.0,54.3796,54.4798,54.3565,54.4259,65200.0
2013-06-24 10:50:00,70.65,70.92,70.65,70.88,57700.0,54.4182,54.6261,54.4182,54.5953,57700.0
2013-06-24 11:00:00,70.85,70.97,70.75,70.97,79600.0,54.5722,54.6646,54.4952,54.6646,79600.0
2013-06-24 11:10:00,70.95,70.99,70.7,70.75,51900.0,54.6492,54.68,54.4567,54.4952,51900.0
2013-06-24 11:20:00,70.75,70.77,70.58,70.65,40200.0,54.4952,54.5106,54.3642,54.4182,40200.0
2013-06-24 11:30:00,70.65,70.86,70.65,70.8,38100.0,54.4182,54.5799,54.4182,54.5337,38100.0
2013-06-24 11:40:00,70.8,70.9,70.61,70.74,88600.0,54.5337,54.6107,54.3873,54.4875,88600.0
2013-06-24 11:50:00,70.73,70.8,70.57,70.64,57200.0,54.4798,54.5337,54.3565,54.4105,57200.0
2013-06-24 12:00:00,70.64,70.71,70.27,70.38,48700.0,54.4105,54.4644,54.1255,54.2102,48700.0
2013-06-24 12:10:00,70.38,70.5,70.34,70.36,25000.0,54.2102,54.3026,54.1794,54.1948,25000.0
2013-06-24 12:20:00,70.36,70.55,70.27,70.51,37000.0,54.1948,54.3411,54.1255,54.3103,37000.0
2013-06-24 12:30:00,70.51,70.72,70.51,70.72,109000.0,54.3103,54.4721,54.3103,54.4721,109000.0
2013-06-24 12:40:00,70.73,70.9,70.72,70.76,55400.0,54.4798,54.6107,54.4721,54.5029,55400.0
2013-06-24 12:50:00,70.73,70.99,70.73,70.98,95400.0,54.4798,54.68,54.4798,54.6723,95400.0
2013-06-24 13:00:00,70.98,70.98,70.77,70.81,71500.0,54.6723,54.6723,54.5106,54.5414,71500.0
2013-06-24 13:10:00,70.8,70.98,70.77,70.9,45900.0,54.5337,54.6723,54.5106,54.6107,45900.0
2013-06-24 13:20:00,70.93,70.96,70.69,70.78,72800.0,54.6338,54.6569,54.449,54.5183,72800.0
2013-06-24 13:30:00,70.77,70.97,70.75,70.9,48600.0,54.5106,54.6646,54.4952,54.6107,48600.0
2013-06-24 13:40:00,70.9,70.98,70.74,70.75,35600.0,54.6107,54.6723,54.4875,54.4952,35600.0
2013-06-24 13:50:00,70.77,70.89,70.66,70.89,54900.0,54.5106,54.603,54.4259,54.603,54900.0
2013-06-24 14:00:00,70.89,71.11,70.8,71.08,91400.0,54.603,54.7725,54.5337,54.7494,91400.0
2013-06-24 14:10:00,71.07,71.19,70.94,71.02,109200.0,54.7417,54.8341,54.6415,54.7031,109200.0
2013-06-24 14:20:00,71.02,71.17,70.9,71.15,80100.0,54.7031,54.8187,54.6107,54.8033,80100.0
2013-06-24 14:30:00,71.14,71.24,71.12,71.23,53900.0,54.7956,54.8726,54.7802,54.8649,53900.0
2013-06-24 14:40:00,71.22,71.22,70.98,71.09,52400.0,54.8572,54.8572,54.6723,54.7571,52400.0
2013-06-24 14:50:00,71.11,71.15,70.78,70.81,54300.0,54.7725,54.8033,54.5183,54.5414,54300.0
2013-06-24 15:00:00,70.81,71.02,70.79,70.94,52900.0,54.5414,54.7031,54.526,54.6415,52900.0
2013-06-24 15:10:00,70.93,70.96,70.64,70.66,59700.0,54.6338,54.6569,54.4105,54.4259,59700.0
2013-06-24 15:20:00,70.65,70.89,70.65,70.72,76700.0,54.4182,54.603,54.4182,54.4721,76700.0
2013-06-24 15:30:00,70.73,70.84,70.69,70.84,76700.0,54.4798,54.5645,54.449,54.5645,76700.0
2013-06-24 15:40:00,70.83,70.84,70.54,70.61,146200.0,54.5568,54.5645,54.3334,54.3873,146200.0
2013-06-24 15:50:00,70.6,70.69,70.43,70.44,280000.0,54.3796,54.449,54.2487,54.2564,280000.0
2013-06-25 09:30:00,71.43,71.43,70.89,71.07,113900.0,55.0189,55.0189,54.603,54.7417,113900.0
2013-06-25 09:40:00,71.06,71.28,71.04,71.04,44400.0,54.734,54.9034,54.7186,54.7186,44400.0
2013-06-25 09:50:00,71.06,71.42,71.02,71.42,51200.0,54.734,55.0112,54.7031,55.0112,51200.0
2013-06-25 10:00:00,71.4,71.55,71.17,71.5,80200.0,54.9958,55.1114,54.8187,55.0729,80200.0
2013-06-25 10:10:00,71.51,71.53,71.1,71.22,104000.0,55.0806,55.096,54.7648,54.8572,104000.0
2013-06-25 10:20:00,71.24,71.47,71.23,71.35,61400.0,54.8726,55.0498,54.8649,54.9573,61400.0
2013-06-25 10:30:00,71.34,71.38,71.17,71.32,46700.0,54.9496,54.9804,54.8187,54.9342,46700.0
2013-06-25 10:40:00,71.32,71.53,71.29,71.52,71300.0,54.9342,55.096,54.9111,55.0883,71300.0
2013-06-25 10:50:00,71.51,71.56,71.43,71.55,76000.0,55.0806,55.1191,55.0189,55.1114,76000.0
2013-06-25 11:00:00,71.54,71.64,71.49,71.57,61200.0,55.1037,55.1807,55.0652,55.1268,61200.0
2013-06-25 11:10:00,71.57,71.64,71.49,71.49,42000.0,55.1268,55.1807,55.0652,55.0652,42000.0
2013-06-25 11:20:00,71.5,71.53,71.45,71.48,57500.0,55.0729,55.096,55.0344,55.0575,57500.0
2013-06-25 11:30:00,71.49,71.56,71.45,71.54,43500.0,55.0652,55.1191,55.0344,55.1037,43500.0
2013-06-25 11:40:00,71.54,71.7,71.54,71.7,80300.0,55.1037,55.2269,55.1037,55.2269,80300.0
2013-06-25 11:50:00,71.7,71.83,71.7,71.81,40700.0,55.2269,55.327,55.2269,55.3116,40700.0
2013-06-25 12:00:00,71.82,71.86,71.75,71.82,32900.0,55.3193,55.3502,55.2654,55.3193,32900.0
2013-06-25 12:10:00,71.83,71.9,71.79,71.9,27800.0,55.327,55.381,55.2962,55.381,27800.0
2013-06-25 12:20:00,71.91,71.93,71.81,71.82,39500.0,55.3887,55.4041,55.3116,55.3193,39500.0
2013-06-25 12:30:00,71.82,72.05,71.82,71.96,27000.0,55.3193,55.4965,55.3193,55.4272,27000.0
2013-06-25 12:40:00,71.95,72.02,71.91,71.98,24600.0,55.4195,55.4734,55.3887,55.4426,24600.0
2013-06-25 12:50:00,72.0,72.06,71.98,72.04,27400.0,55.458,55.5042,55.4426,55.4888,27400.0
2013-06-25 13:00:00,72.03,72.12,71.92,71.94,29500.0,55.4811,55.5504,55.3964,55.4118,29500.0
2013-06-25 13:10:00,71.94,72.1,71.92,71.92,24900.0,55.4118,55.535,55.3964,55.3964,24900.0
2013-06-25 13:20:00,71.91,71.98,71.85,71.95,33800.0,55.3887,55.4426,55.3425,55.4195,33800.0
2013-06-25 13:30:00,71.94,72.03,71.9,71.99,31800.0,55.4118,55.4811,55.381,55.4503,31800.0
2013-06-25 13:40:00,71.99,72.17,71.96,72.16,23800.0,55.4503,55.5889,55.4272,55.5812,23800.0
2013-06-25 13:50:00,72.16,72.16,72.0,72.06,27400.0,55.5812,55.5812,55.458,55.5042,27400.0
2013-06-25 14:00:00,72.06,72.29,72.01,72.17,46200.0,55.5042,55.6814,55.4657,55.5889,46200.0
2013-06-25 14:10:00,72.16,72.22,72.11,72.12,28100.0,55.5812,55.6274,55.5427,55.5504,28100.0
2013-06-25 14:20:00,72.1,72.12,72.04,72.1,28200.0,55.535,55.5504,55.4888,55.535,28200.0
2013-06-25 14:30:00,72.1,72.28,72.08,72.21,33200.0,55.535,55.6737,55.5196,55.6197,33200.0
2013-06-25 14:40:00,72.21,72.25,72.17,72.23,22300.0,55.6197,55.6506,55.5889,55.6351,22300.0
2013-06-25 14:50:00,72.23,72.33,72.21,72.22,36100.0,55.6351,55.7122,55.6197,55.6274,36100.0
2013-06-25 15:00:00,72.22,72.33,72.22,72.32,34500.0,55.6274,55.7122,55.6274,55.7045,34500.0
2013-06-25 15:10:00,72.32,72.37,72.27,72.27,33300.0,55.7045,55.743,55.666,55.666,33300.0
2013-06-25 15:20:00,72.28,72.41,72.28,72.41,38400.0,55.6737,55.7738,55.6737,55.7738,38400.0
2013-06-25 15:30:00,72.42,72.53,72.36,72.52,77600.0,55.7815,55.8662,55.7353,55.8585,77600.0
2013-06-25 15:40:00,72.52,72.56,72.4,72.54,171500.0,55.8585,55.8893,55.7661,55.8739,171500.0
2013-06-25 15:50:00,72.54,72.59,72.47,72.5,295100.0,55.8739,55.9124,55.82,55.8431,295100.0
2013-06-26 09:30:00,73.24,74.24,73.16,73.83,139700.0,56.4131,57.1834,56.3515,56.8675,139700.0
2013-06-26 09:40:00,73.83,74.03,73.62,73.81,110900.0,56.8675,57.0216,56.7058,56.8521,110900.0
2013-06-26 09:50:00,73.81,73.82,73.18,73.26,139500.0,56.8521,56.8598,56.3669,56.4285,139500.0
2013-06-26 10:00:00,73.26,73.48,73.16,73.3,102900.0,56.4285,56.598,56.3515,56.4593,102900.0
2013-06-26 10:10:00,73.31,73.33,73.13,73.15,65200.0,56.467,56.4824,56.3284,56.3438,65200.0
2013-06-26 10:20:00,73.14,73.25,73.05,73.08,29700.0,56.3361,56.4208,56.2668,56.2899,29700.0
2013-06-26 10:30:00,73.07,73.17,72.8,73.15,87800.0,56.2822,56.3592,56.0742,56.3438,87800.0
2013-06-26 10:40:00,73.16,73.22,72.96,72.96,57800.0,56.3515,56.3977,56.1974,56.1974,57800.0
2013-06-26 10:50:00,72.95,72.96,72.7,72.75,47900.0,56.1897,56.1974,55.9972,56.0357,47900.0
2013-06-26 11:00:00,72.72,72.85,72.7,72.84,65000.0,56.0126,56.1127,55.9972,56.105,65000.0
2013-06-26 11:10:00,72.84,72.98,72.82,72.92,37900.0,56.105,56.2128,56.0896,56.1666,37900.0
2013-06-26 11:20:00,72.93,72.93,72.78,72.92,31800.0,56.1743,56.1743,56.0588,56.1666,31800.0
2013-06-26 11:30:00,72.91,73.15,72.89,73.11,57200.0,56.1589,56.3438,56.1435,56.313,57200.0
2013-06-26 11:40:00,73.13,73.17,73.0,73.14,27400.0,56.3284,56.3592,56.2282,56.3361,27400.0
2013-06-26 11:50:00,73.14,73.14,73.04,73.05,15400.0,56.3361,56.3361,56.2591,56.2668,15400.0
2013-06-26 12:00:00,73.02,73.25,73.0,73.07,30100.0,56.2436,56.4208,56.2282,56.2822,30100.0
2013-06-26 12:10:00,73.08,73.09,72.98,72.98,50000.0,56.2899,56.2976,56.2128,56.2128,50000.0
2013-06-26 12:20:00,72.97,72.97,72.85,72.86,12500.0,56.2051,56.2051,56.1127,56.1204,12500.0
2013-06-26 12:30:00,72.85,72.88,72.72,72.8,48700.0,56.1127,56.1358,56.0126,56.0742,48700.0
2013-06-26 12:40:00,72.81,72.86,72.7,72.85,26800.0,56.0819,56.1204,55.9972,56.1127,26800.0
2013-06-26 12:50:00,72.85,72.93,72.81,72.87,13900.0,56.1127,56.1743,56.0819,56.1281,13900.0
2013-06-26 13:00:00,72.88,72.92,72.77,72.89,19700.0,56.1358,56.1666,56.0511,56.1435,19700.0
2013-06-26 13:10:00,72.9,73.0,72.9,72.96,16500.0,56.1512,56.2282,56.1512,56.1974,16500.0
2013-06-26 13:20:00,72.95,73.06,72.88,73.04,61700.0,56.1897,56.2745,56.1358,56.2591,61700.0
2013-06-26 13:30:00,73.04,73.08,72.96,73.01,29300.0,56.2591,56.2899,56.1974,56.2359,29300.0
2013-06-26 13:40:00,73.01,73.05,72.93,72.98,25700.0,56.2359,56.2668,56.1743,56.2128,25700.0
2013-06-26 13:50:00,72.98,73.18,72.98,73.07,65200.0,56.2128,56.3669,56.2128,56.2822,65200.0
2013-06-26 14:00:00,73.05,73.08,72.88,73.03,30300.0,56.2668,56.2899,56.1358,56.2513,30300.0
2013-06-26 14:10:00,73.03,73.11,72.98,73.05,27300.0,56.2513,56.313,56.2128,56.2668,27300.0
2013-06-26 14:20:00,73.04,73.2,73.04,73.15,36900.0,56.2591,56.3823,56.2591,56.3438,36900.0
2013-06-26 14:30:00,73.16,73.16,73.05,73.13,26200.0,56.3515,56.3515,56.2668,56.3284,26200.0
2013-06-26 14:40:00,73.13,73.27,73.09,73.26,90800.0,56.3284,56.4362,56.2976,56.4285,90800.0
2013-06-26 14:50:00,73.26,73.33,73.19,73.28,41400.0,56.4285,56.4824,56.3746,56.4439,41400.0
2013-06-26 15:00:00,73.26,73.66,73.26,73.63,75000.0,56.4285,56.7366,56.4285,56.7135,75000.0
2013-06-26 15:10:00,73.63,73.66,73.52,73.55,47900.0,56.7135,56.7366,56.6288,56.6519,47900.0
2013-06-26 15:20:00,73.56,73.56,73.41,73.5,35700.0,56.6596,56.6596,56.544,56.6134,35700.0
2013-06-26 15:30:00,73.5,73.5,73.32,73.36,58700.0,56.6134,56.6134,56.4747,56.5055,58700.0
2013-06-26 15:40:00,73.37,73.42,73.18,73.37,100900.0,56.5132,56.5517,56.3669,56.5132,100900.0
2013-06-26 15:50:00,73.38,73.45,73.32,73.35,254600.0,56.5209,56.5749,56.4747,56.4978,254600.0
2013-06-27 09:30:00,73.92,74.26,73.66,74.26,67900.0,56.9369,57.1988,56.7366,57.1988,67900.0
2013-06-27 09:40:00,74.27,74.36,73.81,73.81,56100.0,57.2065,57.2758,56.8521,56.8521,56100.0
2013-06-27 09:50:00,73.8,73.93,73.75,73.86,52300.0,56.8444,56.9446,56.8059,56.8907,52300.0
2013-06-27 10:00:00,73.89,73.91,73.43,73.67,48600.0,56.9138,56.9292,56.5594,56.7443,48600.0
2013-06-27 10:10:00,73.69,73.92,73.69,73.83,38200.0,56.7597,56.9369,56.7597,56.8675,38200.0
2013-06-27 10:20:00,73.83,73.9,73.64,73.76,37000.0,56.8675,56.9215,56.7212,56.8136,37000.0
2013-06-27 10:30:00,73.78,73.96,73.78,73.87,40500.0,56.829,56.9677,56.829,56.8984,40500.0
2013-06-27 10:40:00,73.88,73.9,73.66,73.79,143900.0,56.9061,56.9215,56.7366,56.8367,143900.0
2013-06-27 10:50:00,73.8,73.98,73.8,73.95,44900.0,56.8444,56.9831,56.8444,56.96,44900.0
2013-06-27 11:00:00,73.95,74.06,73.94,73.98,56200.0,56.96,57.0447,56.9523,56.9831,56200.0
2013-06-27 11:10:00,73.98,73.98,73.73,73.73,73700.0,56.9831,56.9831,56.7905,56.7905,73700.0
2013-06-27 11:20:00,73.7,73.71,73.56,73.67,54600.0,56.7674,56.7751,56.6596,56.7443,54600.0
2013-06-27 11:30:00,73.66,73.75,73.65,73.72,122300.0,56.7366,56.8059,56.7289,56.7828,122300.0
2013-06-27 11:40:00,73.72,73.77,73.64,73.67,42300.0,56.7828,56.8213,56.7212,56.7443,42300.0
2013-06-27 11:50:00,73.67,73.69,73.54,73.55,75900.0,56.7443,56.7597,56.6442,56.6519,75900.0
2013-06-27 12:00:00,73.55,73.57,73.29,73.33,60000.0,56.6519,56.6673,56.4516,56.4824,60000.0
2013-06-27 12:10:00,73.32,73.33,73.19,73.2,40200.0,56.4747,56.4824,56.3746,56.3823,40200.0
2013-06-27 12:20:00,73.2,73.25,72.99,73.01,77000.0,56.3823,56.4208,56.2205,56.2359,77000.0
2013-06-27 12:30:00,73.01,73.14,73.01,73.14,44300.0,56.2359,56.3361,56.2359,56.3361,44300.0
2013-06-27 12:40:00,73.14,73.17,73.02,73.07,41700.0,56.3361,56.3592,56.2436,56.2822,41700.0
2013-06-27 12:50:00,73.08,73.19,73.03,73.15,33300.0,56.2899,56.3746,56.2513,56.3438,33300.0
2013-06-27 13:00:00,73.16,73.33,73.14,73.23,34700.0,56.3515,56.4824,56.3361,56.4054,34700.0
2013-06-27 13:10:00,73.24,73.42,73.23,73.42,32900.0,56.4131,56.5517,56.4054,56.5517,32900.0
2013-06-27 13:20:00,73.4,73.4,73.28,73.29,27400.0,56.5363,56.5363,56.4439,56.4516,27400.0
2013-06-27 13:30:00,73.3,73.41,73.3,73.37,46000.0,56.4593,56.544,56.4593,56.5132,46000.0
2013-06-27 13:40:00,73.37,73.37,73.31,73.34,32100.0,56.5132,56.5132,56.467,56.4901,32100.0
2013-06-27 13:50:00,73.34,73.34,73.15,73.16,93400.0,56.4901,56.4901,56.3438,56.3515,93400.0
2013-06-27 14:00:00,73.16,73.28,73.13,73.27,39900.0,56.3515,56.4439,56.3284,56.4362,39900.0
2013-06-27 14:10:00,73.25,73.27,73.19,73.23,44600.0,56.4208,56.4362,56.3746,56.4054,44600.0
2013-06-27 14:20:00,73.24,73.41,73.17,73.41,32200.0,56.4131,56.544,56.3592,56.544,32200.0
2013-06-27 14:30:00,73.42,73.61,73.42,73.52,43100.0,56.5517,56.6981,56.5517,56.6288,43100.0
2013-06-27 14:40:00,73.54,73.57,73.36,73.39,29200.0,56.6442,56.6673,56.5055,56.5286,29200.0
2013-06-27 14:50:00,73.39,73.4,73.35,73.36,27700.0,56.5286,56.5363,56.4978,56.5055,27700.0
2013-06-27 15:00:00,73.36,73.48,73.34,73.4,59900.0,56.5055,56.598,56.4901,56.5363,59900.0
2013-06-27 15:10:00,73.4,73.58,73.4,73.47,43800.0,56.5363,56.675,56.5363,56.5903,43800.0
2013-06-27 15:20:00,73.47,73.61,73.46,73.6,43700.0,56.5903,56.6981,56.5826,56.6904,43700.0
2013-06-27 15:30:00,73.6,73.64,73.49,73.52,47200.0,56.6904,56.7212,56.6057,56.6288,47200.0
2013-06-27 15:40:00,73.51,73.51,73.41,73.44,87500.0,56.6211,56.6211,56.544,56.5672,87500.0
2013-06-27 15:50:00,73.44,73.56,73.41,73.49,186600.0,56.5672,56.6596,56.544,56.6057,186600.0
2013-06-28 09:30:00,73.41,73.59,73.13,73.34,147800.0,56.544,56.6827,56.3284,56.4901,147800.0
2013-06-28 09:40:00,73.46,73.54,73.13,73.15,63300.0,56.5826,56.6442,56.3284,56.3438,63300.0
2013-06-28 09:50:00,73.16,73.18,72.89,72.91,50100.0,56.3515,56.3669,56.1435,56.1589,50100.0
2013-06-28 10:00:00,72.94,73.12,72.74,72.83,67800.0,56.182,56.3207,56.028,56.0973,67800.0
2013-06-28 10:10:00,72.81,73.02,72.65,72.93,52000.0,56.0819,56.2436,55.9587,56.1743,52000.0
2013-06-28 10:20:00,72.93,73.16,72.92,73.16,39500.0,56.1743,56.3515,56.1666,56.3515,39500.0
2013-06-28 10:30:00,73.17,73.17,73.0,73.16,68800.0,56.3592,56.3592,56.2282,56.3515,68800.0
2013-06-28 10:40:00,73.16,73.31,73.14,73.28,40600.0,56.3515,56.467,56.3361,56.4439,40600.0
2013-06-28 10:50:00,73.28,73.51,73.28,73.45,36000.0,56.4439,56.6211,56.4439,56.5749,36000.0
2013-06-28 11:00:00,73.45,73.66,73.43,73.66,37200.0,56.5749,56.7366,56.5594,56.7366,37200.0
2013-06-28 11:10:00,73.65,73.68,73.56,73.6,29400.0,56.7289,56.752,56.6596,56.6904,29400.0
2013-06-28 11:20:00,73.61,73.62,73.3,73.49,36200.0,56.6981,56.7058,56.4593,56.6057,36200.0
2013-06-28 11:30:00,73.49,73.56,73.42,73.47,39200.0,56.6057,56.6596,56.5517,56.5903,39200.0
2013-06-28 11:40:00,73.46,73.61,73.38,73.61,31900.0,56.5826,56.6981,56.5209,56.6981,31900.0
2013-06-28 11:50:00,73.63,73.7,73.6,73.6,29600.0,56.7135,56.7674,56.6904,56.6904,29600.0
2013-06-28 12:00:00,73.6,73.61,73.29,73.32,105600.0,56.6904,56.6981,56.4516,56.4747,105600.0
2013-06-28 12:10:00,73.3,73.35,73.2,73.2,44700.0,56.4593,56.4978,56.3823,56.3823,44700.0
2013-06-28 12:20:00,73.2,73.26,73.09,73.25,24900.0,56.3823,56.4285,56.2976,56.4208,24900.0
2013-06-28 12:30:00,73.25,73.29,73.17,73.17,32500.0,56.4208,56.4516,56.3592,56.3592,32500.0
2013-06-28 12:40:00,73.18,73.18,73.08,73.14,33400.0,56.3669,56.3669,56.2899,56.3361,33400.0
2013-06-28 12:50:00,73.13,73.18,73.06,73.12,34300.0,56.3284,56.3669,56.2745,56.3207,34300.0
2013-06-28 13:00:00,73.11,73.22,73.08,73.22,30900.0,56.313,56.3977,56.2899,56.3977,30900.0
2013-06-28 13:10:00,73.24,73.31,73.19,73.2,31800.0,56.4131,56.467,56.3746,56.3823,31800.0
2013-06-28 13:20:00,73.2,73.28,73.16,73.18,33600.0,56.3823,56.4439,56.3515,56.3669,33600.0
2013-06-28 13:30:00,73.19,73.3,73.19,73.22,34400.0,56.3746,56.4593,56.3746,56.3977,34400.0
2013-06-28 13:40:00,73.22,73.23,73.15,73.21,54600.0,56.3977,56.4054,56.3438,56.39,54600.0
2013-06-28 13:50:00,73.21,73.22,73.14,73.19,60600.0,56.39,56.3977,56.3361,56.3746,60600.0
2013-06-28 14:00:00,73.17,73.29,73.16,73.28,38300.0,56.3592,56.4516,56.3515,56.4439,38300.0
2013-06-28 14:10:00,73.27,73.27,73.14,73.2,64400.0,56.4362,56.4362,56.3361,56.3823,64400.0
2013-06-28 14:20:00,73.2,73.21,73.13,73.18,54200.0,56.3823,56.39,56.3284,56.3669,54200.0
2013-06-28 14:30:00,73.19,73.23,73.17,73.19,38400.0,56.3746,56.4054,56.3592,56.3746,38400.0
2013-06-28 14:40:00,73.19,73.24,73.1,73.18,38100.0,56.3746,56.4131,56.3053,56.3669,38100.0
2013-06-28 14:50:00,73.17,73.24,73.12,73.18,38000.0,56.3592,56.4131,56.3207,56.3669,38000.0
2013-06-28 15:00:00,73.18,73.18,73.02,73.05,51300.0,56.3669,56.3669,56.2436,56.2668,51300.0
2013-06-28 15:10:00,73.05,73.2,73.01,73.19,41900.0,56.2668,56.3823,56.2359,56.3746,41900.0
2013-06-28 15:20:00,73.2,73.23,73.13,73.21,75500.0,56.3823,56.4054,56.3284,56.39,75500.0
2013-06-28 15:30:00,73.21,73.28,73.15,73.26,135600.0,56.39,56.4439,56.3438,56.4285,135600.0
2013-06-28 15:40:00,73.26,73.27,72.95,72.97,142000.0,56.4285,56.4362,56.1897,56.2051,142000.0
2013-06-28 15:50:00,72.96,73.0,72.63,72.64,274400.0,56.1974,56.2282,55.9432,55.951,274400.0
2013-07-01 09:30:00,72.99,73.4,72.8,72.83,71100.0,56.2205,56.5363,56.0742,56.0973,71100.0
2013-07-01 09:40:00,72.85,73.19,72.72,72.93,82100.0,56.1127,56.3746,56.0126,56.1743,82100.0
2013-07-01 09:50:00,72.95,73.09,72.79,72.84,25900.0,56.1897,56.2976,56.0665,56.105,25900.0
2013-07-01 10:00:00,72.85,73.18,72.8,73.1,45300.0,56.1127,56.3669,56.0742,56.3053,45300.0
2013-07-01 10:10:00,73.12,73.18,73.01,73.1,47700.0,56.3207,56.3669,56.2359,56.3053,47700.0
2013-07-01 10:20:00,73.08,73.08,72.96,73.01,38000.0,56.2899,56.2899,56.1974,56.2359,38000.0
2013-07-01 10:30:00,72.97,72.99,72.69,72.69,28100.0,56.2051,56.2205,55.9895,55.9895,28100.0
2013-07-01 10:40:00,72.67,72.85,72.66,72.8,27400.0,55.9741,56.1127,55.9664,56.0742,27400.0
2013-07-01 10:50:00,72.83,73.04,72.81,72.92,17900.0,56.0973,56.2591,56.0819,56.1666,17900.0
2013-07-01 11:00:00,72.89,73.0,72.89,73.0,18900.0,56.1435,56.2282,56.1435,56.2282,18900.0
2013-07-01 11:10:00,73.0,73.08,72.94,73.0,23700.0,56.2282,56.2899,56.182,56.2282,23700.0
2013-07-01 11:20:00,73.02,73.06,72.94,72.97,24300.0,56.2436,56.2745,56.182,56.2051,24300.0
2013-07-01 11:30:00,72.97,73.0,72.87,72.87,13800.0,56.2051,56.2282,56.1281,56.1281,13800.0
2013-07-01 11:40:00,72.86,73.11,72.81,73.11,28900.0,56.1204,56.313,56.0819,56.313,28900.0
2013-07-01 11:50:00,73.12,73.15,73.03,73.15,30000.0,56.3207,56.3438,56.2513,56.3438,30000.0
2013-07-01 12:00:00,73.19,73.28,73.1,73.21,45000.0,56.3746,56.4439,56.3053,56.39,45000.0
2013-07-01 12:10:00,73.2,73.32,73.0,73.24,49600.0,56.3823,56.4747,56.2282,56.4131,49600.0
2013-07-01 12:20:00,73.25,73.25,73.12,73.12,21100.0,56.4208,56.4208,56.3207,56.3207,21100.0
2013-07-01 12:30:00,73.13,73.13,73.04,73.06,13500.0,56.3284,56.3284,56.2591,56.2745,13500.0
2013-07-01 12:40:00,73.05,73.1,73.01,73.05,25100.0,56.2668,56.3053,56.2359,56.2668,25100.0
2013-07-01 12:50:00,73.02,73.04,72.92,72.93,22000.0,56.2436,56.2591,56.1666,56.1743,22000.0
2013-07-01 13:00:00,72.93,72.95,72.77,72.78,51100.0,56.1743,56.1897,56.0511,56.0588,51100.0
2013-07-01 13:10:00,72.77,72.78,72.6,72.6,41500.0,56.0511,56.0588,55.9201,55.9201,41500.0
2013-07-01 13:20:00,72.6,72.65,72.52,72.6,47700.0,55.9201,55.9587,55.8585,55.9201,47700.0
2013-07-01 13:30:00,72.6,72.62,72.55,72.58,59300.0,55.9201,55.9355,55.8816,55.9047,59300.0
2013-07-01 13:40:00,72.58,72.61,72.5,72.57,42600.0,55.9047,55.9278,55.8431,55.897,42600.0
2013-07-01 13:50:00,72.56,72.63,72.49,72.5,64800.0,55.8893,55.9432,55.8354,55.8431,64800.0
2013-07-01 14:00:00,72.5,72.53,72.35,72.46,59800.0,55.8431,55.8662,55.7276,55.8123,59800.0
2013-07-01 14:10:00,72.46,72.49,72.35,72.35,45900.0,55.8123,55.8354,55.7276,55.7276,45900.0
2013-07-01 14:20:00,72.35,72.4,72.3,72.38,38800.0,55.7276,55.7661,55.6891,55.7507,38800.0
2013-07-01 14:30:00,72.38,72.4,72.25,72.27,41600.0,55.7507,55.7661,55.6506,55.666,41600.0
2013-07-01 14:40:00,72.27,72.45,72.24,72.42,42100.0,55.666,55.8046,55.6429,55.7815,42100.0
2013-07-01 14:50:00,72.42,72.55,72.38,72.51,44400.0,55.7815,55.8816,55.7507,55.8508,44400.0
2013-07-01 15:00:00,72.52,72.61,72.52,72.57,73300.0,55.8585,55.9278,55.8585,55.897,73300.0
2013-07-01 15:10:00,72.56,72.62,72.52,72.54,59800.0,55.8893,55.9355,55.8585,55.8739,59800.0
2013-07-01 15:20:00,72.55,72.6,72.51,72.54,81500.0,55.8816,55.9201,55.8508,55.8739,81500.0
2013-07-01 15:30:00,72.54,72.54,72.46,72.48,108700.0,55.8739,55.8739,55.8123,55.8277,108700.0
2013-07-01 15:40:00,72.49,72.55,72.39,72.52,96000.0,55.8354,55.8816,55.7584,55.8585,96000.0
2013-07-01 15:50:00,72.51,72.64,72.44,72.6,174100.0,55.8508,55.951,55.7969,55.9201,174100.0
2013-07-02 09:30:00,72.47,72.88,72.29,72.84,93200.0,55.82,56.1358,55.6814,56.105,93200.0
2013-07-02 09:40:00,72.83,73.3,72.83,73.29,85000.0,56.0973,56.4593,56.0973,56.4516,85000.0
2013-07-02 09:50:00,73.27,73.32,72.84,72.88,75900.0,56.4362,56.4747,56.105,56.1358,75900.0
2013-07-02 10:00:00,72.88,73.13,72.8,73.09,48900.0,56.1358,56.3284,56.0742,56.2976,48900.0
2013-07-02 10:10:00,73.08,73.08,72.8,72.87,28500.0,56.2899,56.2899,56.0742,56.1281,28500.0
2013-07-02 10:20:00,72.87,72.98,72.78,72.8,30600.0,56.1281,56.2128,56.0588,56.0742,30600.0
2013-07-02 10:30:00,72.79,72.79,72.57,72.77,39300.0,56.0665,56.0665,55.897,56.0511,39300.0
2013-07-02 10:40:00,72.77,72.97,72.76,72.84,35800.0,56.0511,56.2051,56.0434,56.105,35800.0
2013-07-02 10:50:00,72.83,73.0,72.69,72.74,19500.0,56.0973,56.2282,55.9895,56.028,19500.0
2013-07-02 11:00:00,72.76,72.76,72.66,72.69,30000.0,56.0434,56.0434,55.9664,55.9895,30000.0
2013-07-02 11:10:00,72.69,72.72,72.57,72.71,48600.0,55.9895,56.0126,55.897,56.0049,48600.0
2013-07-02 11:20:00,72.72,72.78,72.64,72.72,44000.0,56.0126,56.0588,55.951,56.0126,44000.0
2013-07-02 11:30:00,72.72,72.72,72.61,72.68,35900.0,56.0126,56.0126,55.9278,55.9818,35900.0
2013-07-02 11:40:00,72.68,72.75,72.62,72.71,22000.0,55.9818,56.0357,55.9355,56.0049,22000.0
2013-07-02 11:50:00,72.69,72.72,72.53,72.53,24700.0,55.9895,56.0126,55.8662,55.8662,24700.0
2013-07-02 12:00:00,72.53,72.55,72.4,72.41,37100.0,55.8662,55.8816,55.7661,55.7738,37100.0
2013-07-02 12:10:00,72.4,72.48,72.33,72.46,21900.0,55.7661,55.8277,55.7122,55.8123,21900.0
2013-07-02 12:20:00,72.45,72.46,72.34,72.37,12000.0,55.8046,55.8123,55.7199,55.743,12000.0
2013-07-02 12:30:00,72.36,72.48,72.32,72.44,24000.0,55.7353,55.8277,55.7045,55.7969,24000.0
2013-07-02 12:40:00,72.44,72.45,72.27,72.34,29100.0,55.7969,55.8046,55.666,55.7199,29100.0
2013-07-02 12:50:00,72.35,72.52,72.31,72.42,15200.0,55.7276,55.8585,55.6968,55.7815,15200.0
2013-07-02 13:00:00,72.41,72.42,72.33,72.36,21800.0,55.7738,55.7815,55.7122,55.7353,21800.0
2013-07-02 13:10:00,72.36,72.36,72.23,72.3,19700.0,55.7353,55.7353,55.6351,55.6891,19700.0
2013-07-02 13:20:00,72.29,72.3,72.16,72.22,27600.0,55.6814,55.6891,55.5812,55.6274,27600.0
2013-07-02 13:30:00,72.21,72.24,72.05,72.08,16600.0,55.6197,55.6429,55.4965,55.5196,16600.0
2013-07-02 13:40:00,72.08,72.09,71.98,72.07,56300.0,55.5196,55.5273,55.4426,55.5119,56300.0
2013-07-02 13:50:00,72.07,72.13,71.98,72.0,38600.0,55.5119,55.5581,55.4426,55.458,38600.0
2013-07-02 14:00:00,72.0,72.03,71.92,71.93,50600.0,55.458,55.4811,55.3964,55.4041,50600.0
2013-07-02 14:10:00,71.94,71.97,71.89,71.97,84400.0,55.4118,55.4349,55.3733,55.4349,84400.0
2013-07-02 14:20:00,71.96,71.96,71.83,71.88,49400.0,55.4272,55.4272,55.327,55.3656,49400.0
2013-07-02 14:30:00,71.87,71.92,71.79,71.8,37200.0,55.3579,55.3964,55.2962,55.3039,37200.0
2013-07-02 14:40:00,71.79,72.01,71.79,71.97,57200.0,55.2962,55.4657,55.2962,55.4349,57200.0
2013-07-02 14:50:00,71.96,72.04,71.94,71.97,39200.0,55.4272,55.4888,55.4118,55.4349,39200.0
2013-07-02 15:00:00,71.98,72.11,71.97,72.08,53900.0,55.4426,55.5427,55.4349,55.5196,53900.0
2013-07-02 15:10:00,72.08,72.2,72.08,72.19,73100.0,55.5196,55.612,55.5196,55.6043,73100.0
2013-07-02 15:20:00,72.18,72.23,72.02,72.02,54500.0,55.5966,55.6351,55.4734,55.4734,54500.0
2013-07-02 15:30:00,72.02,72.11,71.99,72.11,69300.0,55.4734,55.5427,55.4503,55.5427,69300.0
2013-07-02 15:40:00,72.1,72.15,72.01,72.14,92600.0,55.535,55.5735,55.4657,55.5658,92600.0
2013-07-02 15:50:00,72.14,72.32,72.12,72.25,185100.0,55.5658,55.7045,55.5504,55.6506,185100.0
2013-07-03 09:30:00,72.17,72.22,71.9,72.06,90300.0,55.5889,55.6274,55.381,55.5042,90300.0
2013-07-03 09:40:00,72.03,72.23,72.02,72.19,109400.0,55.4811,55.6351,55.4734,55.6043,109400.0
2013-07-03 09:50:00,72.15,72.25,71.88,71.93,108700.0,55.5735,55.6506,55.3656,55.4041,108700.0
2013-07-03 10:00:00,71.92,71.98,71.6,71.69,120700.0,55.3964,55.4426,55.1499,55.2192,120700.0
2013-07-03 10:10:00,71.68,71.75,71.51,71.71,75900.0,55.2115,55.2654,55.0806,55.2346,75900.0
2013-07-03 10:20:00,71.72,71.88,71.69,71.88,55900.0,55.2423,55.3656,55.2192,55.3656,55900.0
2013-07-03 10:30:00,71.89,71.9,71.64,71.64,32300.0,55.3733,55.381,55.1807,55.1807,32300.0
2013-07-03 10:40:00,71.66,71.83,71.62,71.7,27900.0,55.1961,55.327,55.1653,55.2269,27900.0
2013-07-03 10:50:00,71.69,71.79,71.63,71.69,34100.0,55.2192,55.2962,55.173,55.2192,34100.0
2013-07-03 11:00:00,71.69,71.89,71.69,71.81,30900.0,55.2192,55.3733,55.2192,55.3116,30900.0
2013-07-03 11:10:00,71.81,71.94,71.8,71.87,47400.0,55.3116,55.4118,55.3039,55.3579,47400.0
2013-07-03 11:20:00,71.87,71.9,71.73,71.8,51800.0,55.3579,55.381,55.25,55.3039,51800.0
2013-07-03 11:30:00,71.78,71.93,71.77,71.92,87100.0,55.2885,55.4041,55.2808,55.3964,87100.0
2013-07-03 11:40:00,71.93,72.01,71.89,71.91,18000.0,55.4041,55.4657,55.3733,55.3887,18000.0
2013-07-03 11:50:00,71.95,72.06,71.94,72.0,92400.0,55.4195,55.5042,55.4118,55.458,92400.0
2013-07-03 12:00:00,72.0,72.0,71.9,71.95,34800.0,55.458,55.458,55.381,55.4195,34800.0
2013-07-03 12:10:00,71.96,71.99,71.89,71.95,37200.0,55.4272,55.4503,55.3733,55.4195,37200.0
2013-07-03 12:20:00,71.94,71.95,71.86,71.86,49800.0,55.4118,55.4195,55.3502,55.3502,49800.0
2013-07-03 12:30:00,71.87,71.92,71.86,71.87,68900.0,55.3579,55.3964,55.3502,55.3579,68900.0
2013-07-03 12:40:00,71.87,71.89,71.86,71.86,90200.0,55.3579,55.3733,55.3502,55.3502,90200.0
2013-07-03 12:50:00,71.85,71.86,71.55,71.65,161600.0,55.3425,55.3502,55.1114,55.1884,161600.0
2013-07-05 09:30:00,72.42,72.55,72.25,72.34,93400.0,55.7815,55.8816,55.6506,55.7199,93400.0
2013-07-05 09:40:00,72.33,72.78,72.2,72.69,65800.0,55.7122,56.0588,55.612,55.9895,65800.0
2013-07-05 09:50:00,72.7,72.74,72.35,72.37,38500.0,55.9972,56.028,55.7276,55.743,38500.0
2013-07-05 10:00:00,72.35,72.42,71.95,72.13,73800.0,55.7276,55.7815,55.4195,55.5581,73800.0
2013-07-05 10:10:00,72.1,72.1,71.83,71.85,87800.0,55.535,55.535,55.327,55.3425,87800.0
2013-07-05 10:20:00,71.84,71.84,71.64,71.82,39600.0,55.3348,55.3348,55.1807,55.3193,39600.0
2013-07-05 10:30:00,71.82,72.03,71.78,71.83,49000.0,55.3193,55.4811,55.2885,55.327,49000.0
2013-07-05 10:40:00,71.83,71.98,71.77,71.77,33500.0,55.327,55.4426,55.2808,55.2808,33500.0
2013-07-05 10:50:00,71.79,71.86,71.73,71.81,37300.0,55.2962,55.3502,55.25,55.3116,37300.0
2013-07-05 11:00:00,71.82,71.84,71.75,71.81,47100.0,55.3193,55.3348,55.2654,55.3116,47100.0
2013-07-05 11:10:00,71.82,71.87,71.64,71.75,46300.0,55.3193,55.3579,55.1807,55.2654,46300.0
2013-07-05 11:20:00,71.76,71.8,71.68,71.7,30800.0,55.2731,55.3039,55.2115,55.2269,30800.0
2013-07-05 11:30:00,71.69,71.77,71.6,71.75,33300.0,55.2192,55.2808,55.1499,55.2654,33300.0
2013-07-05 11:40:00,71.75,71.75,71.6,71.68,37500.0,55.2654,55.2654,55.1499,55.2115,37500.0
2013-07-05 11:50:00,71.69,71.98,71.69,71.97,23500.0,55.2192,55.4426,55.2192,55.4349,23500.0
2013-07-05 12:00:00,71.97,72.06,71.95,71.98,37500.0,55.4349,55.5042,55.4195,55.4426,37500.0
2013-07-05 12:10:00,71.97,72.0,71.9,71.99,32800.0,55.4349,55.458,55.381,55.4503,32800.0
2013-07-05 12:20:00,72.0,72.0,71.85,71.85,17700.0,55.458,55.458,55.3425,55.3425,17700.0
2013-07-05 12:30:00,71.85,71.93,71.85,71.88,22900.0,55.3425,55.4041,55.3425,55.3656,22900.0
2013-07-05 12:40:00,71.89,72.02,71.89,71.96,28700.0,55.3733,55.4734,55.3733,55.4272,28700.0
2013-07-05 12:50:00,71.97,72.07,71.94,72.05,55700.0,55.4349,55.5119,55.4118,55.4965,55700.0
2013-07-05 13:00:00,72.06,72.08,72.0,72.03,30100.0,55.5042,55.5196,55.458,55.4811,30100.0
2013-07-05 13:10:00,72.04,72.14,72.03,72.06,21700.0,55.4888,55.5658,55.4811,55.5042,21700.0
2013-07-05 13:20:00,72.05,72.14,72.03,72.09,18900.0,55.4965,55.5658,55.4811,55.5273,18900.0
2013-07-05 13:30:00,72.08,72.18,72.08,72.13,21200.0,55.5196,55.5966,55.5196,55.5581,21200.0
2013-07-05 13:40:00,72.12,72.14,72.08,72.08,18800.0,55.5504,55.5658,55.5196,55.5196,18800.0
2013-07-05 13:50:00,72.07,72.13,72.07,72.09,23500.0,55.5119,55.5581,55.5119,55.5273,23500.0
2013-07-05 14:00:00,72.11,72.17,72.05,72.09,48000.0,55.5427,55.5889,55.4965,55.5273,48000.0
2013-07-05 14:10:00,72.08,72.14,72.07,72.12,30900.0,55.5196,55.5658,55.5119,55.5504,30900.0
2013-07-05 14:20:00,72.13,72.28,72.12,72.28,33100.0,55.5581,55.6737,55.5504,55.6737,33100.0
2013-07-05 14:30:00,72.29,72.47,72.27,72.46,47300.0,55.6814,55.82,55.666,55.8123,47300.0
2013-07-05 14:40:00,72.46,72.47,72.23,72.25,30000.0,55.8123,55.82,55.6351,55.6506,30000.0
2013-07-05 14:50:00,72.25,72.31,72.2,72.22,33400.0,55.6506,55.6968,55.612,55.6274,33400.0
2013-07-05 15:00:00,72.22,72.27,72.22,72.27,33600.0,55.6274,55.666,55.6274,55.666,33600.0
2013-07-05 15:10:00,72.27,72.3,72.16,72.17,41100.0,55.666,55.6891,55.5812,55.5889,41100.0
2013-07-05 15:20:00,72.16,72.16,71.89,71.93,114800.0,55.5812,55.5812,55.3733,55.4041,114800.0
2013-07-05 15:30:00,71.94,72.01,71.88,71.98,94600.0,55.4118,55.4657,55.3656,55.4426,94600.0
2013-07-05 15:40:00,71.98,72.09,71.95,72.08,83800.0,55.4426,55.5273,55.4195,55.5196,83800.0
2013-07-05 15:50:00,72.09,72.32,72.09,72.32,154500.0,55.5273,55.7045,55.5273,55.7045,154500.0
2013-07-08 09:30:00,72.48,72.78,72.11,72.28,96100.0,55.8277,56.0588,55.5427,55.6737,96100.0
2013-07-08 09:40:00,72.29,72.57,72.15,72.47,42900.0,55.6814,55.897,55.5735,55.82,42900.0
2013-07-08 09:50:00,72.49,72.55,72.38,72.49,31000.0,55.8354,55.8816,55.7507,55.8354,31000.0
2013-07-08 10:00:00,72.5,72.81,72.47,72.76,33900.0,55.8431,56.0819,55.82,56.0434,33900.0
2013-07-08 10:10:00,72.8,73.04,72.8,73.04,40800.0,56.0742,56.2591,56.0742,56.2591,40800.0
2013-07-08 10:20:00,73.04,73.1,72.95,73.09,25900.0,56.2591,56.3053,56.1897,56.2976,25900.0
2013-07-08 10:30:00,73.07,73.2,73.07,73.14,61000.0,56.2822,56.3823,56.2822,56.3361,61000.0
2013-07-08 10:40:00,73.14,73.31,73.09,73.11,45400.0,56.3361,56.467,56.2976,56.313,45400.0
2013-07-08 10:50:00,73.11,73.11,72.97,73.06,41200.0,56.313,56.313,56.2051,56.2745,41200.0
2013-07-08 11:00:00,73.06,73.08,72.91,72.93,35100.0,56.2745,56.2899,56.1589,56.1743,35100.0
2013-07-08 11:10:00,72.96,72.97,72.8,72.88,18700.0,56.1974,56.2051,56.0742,56.1358,18700.0
2013-07-08 11:20:00,72.87,72.89,72.76,72.84,29700.0,56.1281,56.1435,56.0434,56.105,29700.0
2013-07-08 11:30:00,72.83,72.92,72.79,72.9,33400.0,56.0973,56.1666,56.0665,56.1512,33400.0
2013-07-08 11:40:00,72.9,72.97,72.9,72.92,19000.0,56.1512,56.2051,56.1512,56.1666,19000.0
2013-07-08 11:50:00,72.92,72.93,72.68,72.74,25900.0,56.1666,56.1743,55.9818,56.028,25900.0
2013-07-08 12:00:00,72.75,72.78,72.64,72.67,22900.0,56.0357,56.0588,55.951,55.9741,22900.0
2013-07-08 12:10:00,72.67,72.76,72.57,72.65,26300.0,55.9741,56.0434,55.897,55.9587,26300.0
2013-07-08 12:20:00,72.66,72.69,72.6,72.61,46000.0,55.9664,55.9895,55.9201,55.9278,46000.0
2013-07-08 12:30:00,72.61,72.79,72.59,72.76,18200.0,55.9278,56.0665,55.9124,56.0434,18200.0
2013-07-08 12:40:00,72.75,72.75,72.64,72.64,9800.0,56.0357,56.0357,55.951,55.951,9800.0
2013-07-08 12:50:00,72.65,72.75,72.62,72.63,13600.0,55.9587,56.0357,55.9355,55.9432,13600.0
2013-07-08 13:00:00,72.63,72.66,72.56,72.63,14500.0,55.9432,55.9664,55.8893,55.9432,14500.0
2013-07-08 13:10:00,72.63,72.68,72.61,72.67,18000.0,55.9432,55.9818,55.9278,55.9741,18000.0
2013-07-08 13:20:00,72.67,72.68,72.55,72.57,9800.0,55.9741,55.9818,55.8816,55.897,9800.0
2013-07-08 13:30:00,72.57,72.64,72.55,72.58,13800.0,55.897,55.951,55.8816,55.9047,13800.0
2013-07-08 13:40:00,72.59,72.77,72.59,72.76,16400.0,55.9124,56.0511,55.9124,56.0434,16400.0
2013-07-08 13:50:00,72.77,72.79,72.71,72.75,21600.0,56.0511,56.0665,56.0049,56.0357,21600.0
2013-07-08 14:00:00,72.75,72.84,72.69,72.71,15500.0,56.0357,56.105,55.9895,56.0049,15500.0
2013-07-08 14:10:00,72.71,72.75,72.69,72.69,14500.0,56.0049,56.0357,55.9895,55.9895,14500.0
2013-07-08 14:20:00,72.69,72.74,72.62,72.62,15100.0,55.9895,56.028,55.9355,55.9355,15100.0
2013-07-08 14:30:00,72.63,72.74,72.63,72.74,15500.0,55.9432,56.028,55.9432,56.028,15500.0
2013-07-08 14:40:00,72.74,72.81,72.74,72.77,12700.0,56.028,56.0819,56.028,56.0511,12700.0
2013-07-08 14:50:00,72.76,72.86,72.76,72.82,16800.0,56.0434,56.1204,56.0434,56.0896,16800.0
2013-07-08 15:00:00,72.82,72.83,72.78,72.8,22100.0,56.0896,56.0973,56.0588,56.0742,22100.0
2013-07-08 15:10:00,72.8,72.83,72.73,72.73,26700.0,56.0742,56.0973,56.0203,56.0203,26700.0
2013-07-08 15:20:00,72.73,72.75,72.67,72.67,21700.0,56.0203,56.0357,55.9741,55.9741,21700.0
2013-07-08 15:30:00,72.67,72.78,72.63,72.7,45200.0,55.9741,56.0588,55.9432,55.9972,45200.0
2013-07-08 15:40:00,72.69,72.82,72.69,72.82,53200.0,55.9895,56.0896,55.9895,56.0896,53200.0
2013-07-08 15:50:00,72.82,72.87,72.71,72.86,122300.0,56.0896,56.1281,56.0049,56.1204,122300.0
2013-07-09 09:30:00,73.36,73.9,73.33,73.86,70200.0,56.5055,56.9215,56.4824,56.8907,70200.0
2013-07-09 09:40:00,73.9,74.12,73.89,73.99,154800.0,56.9215,57.0909,56.9138,56.9908,154800.0
2013-07-09 09:50:00,74.0,74.02,73.84,73.95,78600.0,56.9985,57.0139,56.8753,56.96,78600.0
2013-07-09 10:00:00,73.92,73.95,73.71,73.85,42600.0,56.9369,56.96,56.7751,56.883,42600.0
2013-07-09 10:10:00,73.83,73.92,73.61,73.71,49400.0,56.8675,56.9369,56.6981,56.7751,49400.0
2013-07-09 10:20:00,73.69,73.78,73.63,73.68,42500.0,56.7597,56.829,56.7135,56.752,42500.0
2013-07-09 10:30:00,73.67,73.86,73.65,73.83,21600.0,56.7443,56.8907,56.7289,56.8675,21600.0
2013-07-09 10:40:00,73.82,73.87,73.67,73.87,60000.0,56.8598,56.8984,56.7443,56.8984,60000.0
2013-07-09 10:50:00,73.85,73.95,73.85,73.92,32700.0,56.883,56.96,56.883,56.9369,32700.0
2013-07-09 11:00:00,73.92,74.08,73.92,74.07,27800.0,56.9369,57.0601,56.9369,57.0524,27800.0
2013-07-09 11:10:00,74.05,74.2,74.02,74.19,87300.0,57.037,57.1525,57.0139,57.1448,87300.0
2013-07-09 11:20:00,74.2,74.38,74.2,74.37,35500.0,57.1525,57.2912,57.1525,57.2835,35500.0
2013-07-09 11:30:00,74.36,74.39,74.15,74.15,40400.0,57.2758,57.2989,57.114,57.114,40400.0
2013-07-09 11:40:00,74.14,74.2,74.04,74.04,77300.0,57.1063,57.1525,57.0293,57.0293,77300.0
2013-07-09 11:50:00,74.05,74.07,74.01,74.06,29500.0,57.037,57.0524,57.0062,57.0447,29500.0
2013-07-09 12:00:00,74.05,74.08,74.03,74.08,17600.0,57.037,57.0601,57.0216,57.0601,17600.0
2013-07-09 12:10:00,74.09,74.22,74.06,74.12,16600.0,57.0678,57.1679,57.0447,57.0909,16600.0
2013-07-09 12:20:00,74.12,74.25,74.08,74.18,33600.0,57.0909,57.1911,57.0601,57.1371,33600.0
2013-07-09 12:30:00,74.19,74.3,74.17,74.3,30900.0,57.1448,57.2296,57.1294,57.2296,30900.0
2013-07-09 12:40:00,74.3,74.31,74.28,74.3,20700.0,57.2296,57.2373,57.2142,57.2296,20700.0
2013-07-09 12:50:00,74.31,74.34,74.28,74.3,32500.0,57.2373,57.2604,57.2142,57.2296,32500.0
2013-07-09 13:00:00,74.29,74.4,74.27,74.36,30000.0,57.2219,57.3066,57.2065,57.2758,30000.0
2013-07-09 13:10:00,74.37,74.43,74.32,74.42,40800.0,57.2835,57.3297,57.245,57.322,40800.0
2013-07-09 13:20:00,74.42,74.46,74.37,74.38,27800.0,57.322,57.3528,57.2835,57.2912,27800.0
2013-07-09 13:30:00,74.39,74.46,74.36,74.38,30300.0,57.2989,57.3528,57.2758,57.2912,30300.0
2013-07-09 13:40:00,74.37,74.44,74.37,74.4,14700.0,57.2835,57.3374,57.2835,57.3066,14700.0
2013-07-09 13:50:00,74.41,74.44,74.36,74.38,40300.0,57.3143,57.3374,57.2758,57.2912,40300.0
2013-07-09 14:00:00,74.37,74.37,74.22,74.28,39900.0,57.2835,57.2835,57.1679,57.2142,39900.0
2013-07-09 14:10:00,74.29,74.37,74.27,74.33,35400.0,57.2219,57.2835,57.2065,57.2527,35400.0
2013-07-09 14:20:00,74.33,74.37,74.33,74.37,46700.0,57.2527,57.2835,57.2527,57.2835,46700.0
2013-07-09 14:30:00,74.38,74.38,74.22,74.25,38700.0,57.2912,57.2912,57.1679,57.1911,38700.0
2013-07-09 14:40:00,74.25,74.33,74.23,74.3,32200.0,57.1911,57.2527,57.1756,57.2296,32200.0
2013-07-09 14:50:00,74.3,74.39,74.29,74.39,43000.0,57.2296,57.2989,57.2219,57.2989,43000.0
2013-07-09 15:00:00,74.39,74.48,74.39,74.44,61100.0,57.2989,57.3682,57.2989,57.3374,61100.0
2013-07-09 15:10:00,74.45,74.5,74.43,74.46,57500.0,57.3451,57.3836,57.3297,57.3528,57500.0
2013-07-09 15:20:00,74.46,74.55,74.46,74.51,37200.0,57.3528,57.4221,57.3528,57.3913,37200.0
2013-07-09 15:30:00,74.51,74.53,74.43,74.51,54300.0,57.3913,57.4067,57.3297,57.3913,54300.0
2013-07-09 15:40:00,74.5,74.51,74.41,74.46,81100.0,57.3836,57.3913,57.3143,57.3528,81100.0
2013-07-09 15:50:00,74.45,74.46,74.33,74.39,212500.0,57.3451,57.3528,57.2527,57.2989,212500.0
2013-07-10 09:30:00,73.94,74.07,73.55,73.66,134600.0,56.9523,57.0524,56.6519,56.7366,134600.0
2013-07-10 09:40:00,73.65,73.91,73.55,73.84,54400.0,56.7289,56.9292,56.6519,56.8753,54400.0
2013-07-10 09:50:00,73.86,74.03,73.82,73.9,35100.0,56.8907,57.0216,56.8598,56.9215,35100.0
2013-07-10 10:00:00,73.94,73.99,73.84,73.86,37200.0,56.9523,56.9908,56.8753,56.8907,37200.0
2013-07-10 10:10:00,73.86,73.86,73.76,73.81,46300.0,56.8907,56.8907,56.8136,56.8521,46300.0
2013-07-10 10:20:00,73.82,73.99,73.76,73.95,31400.0,56.8598,56.9908,56.8136,56.96,31400.0
2013-07-10 10:30:00,73.95,74.02,73.53,73.57,60400.0,56.96,57.0139,56.6365,56.6673,60400.0
2013-07-10 10:40:00,73.58,73.59,73.38,73.41,78500.0,56.675,56.6827,56.5209,56.544,78500.0
2013-07-10 10:50:00,73.41,73.48,73.36,73.48,36900.0,56.544,56.598,56.5055,56.598,36900.0
2013-07-10 11:00:00,73.48,73.5,73.3,73.33,34600.0,56.598,56.6134,56.4593,56.4824,34600.0
2013-07-10 11:10:00,73.33,73.44,73.32,73.39,35400.0,56.4824,56.5672,56.4747,56.5286,35400.0
2013-07-10 11:20:00,73.39,73.42,73.35,73.42,42400.0,56.5286,56.5517,56.4978,56.5517,42400.0
2013-07-10 11:30:00,73.42,73.55,73.4,73.4,40500.0,56.5517,56.6519,56.5363,56.5363,40500.0
2013-07-10 11:40:00,73.4,73.57,73.4,73.45,48400.0,56.5363,56.6673,56.5363,56.5749,48400.0
2013-07-10 11:50:00,73.45,73.46,73.31,73.31,44900.0,56.5749,56.5826,56.467,56.467,44900.0
2013-07-10 12:00:00,73.33,73.4,73.25,73.28,33100.0,56.4824,56.5363,56.4208,56.4439,33100.0
2013-07-10 12:10:00,73.28,73.37,73.27,73.32,17600.0,56.4439,56.5132,56.4362,56.4747,17600.0
2013-07-10 12:20:00,73.31,73.39,73.31,73.37,26500.0,56.467,56.5286,56.467,56.5132,26500.0
2013-07-10 12:30:00,73.37,73.59,73.37,73.58,23900.0,56.5132,56.6827,56.5132,56.675,23900.0
2013-07-10 12:40:00,73.58,73.7,73.57,73.68,32200.0,56.675,56.7674,56.6673,56.752,32200.0
2013-07-10 12:50:00,73.69,73.74,73.63,73.68,46800.0,56.7597,56.7982,56.7135,56.752,46800.0
2013-07-10 13:00:00,73.66,73.73,73.66,73.69,29100.0,56.7366,56.7905,56.7366,56.7597,29100.0
2013-07-10 13:10:00,73.7,73.7,73.58,73.67,27000.0,56.7674,56.7674,56.675,56.7443,27000.0
2013-07-10 13:20:00,73.67,73.68,73.61,73.68,28400.0,56.7443,56.752,56.6981,56.752,28400.0
2013-07-10 13:30:00,73.68,73.77,73.66,73.66,44900.0,56.752,56.8213,56.7366,56.7366,44900.0
2013-07-10 13:40:00,73.68,73.73,73.59,73.73,46600.0,56.752,56.7905,56.6827,56.7905,46600.0
2013-07-10 13:50:00,73.72,73.73,73.5,73.51,48700.0,56.7828,56.7905,56.6134,56.6211,48700.0
2013-07-10 14:00:00,73.51,73.89,73.45,73.5,124500.0,56.6211,56.9138,56.5749,56.6134,124500.0
2013-07-10 14:10:00,73.51,73.62,73.47,73.6,81800.0,56.6211,56.7058,56.5903,56.6904,81800.0
2013-07-10 14:20:00,73.6,73.64,73.41,73.42,54300.0,56.6904,56.7212,56.544,56.5517,54300.0
2013-07-10 14:30:00,73.42,73.44,73.15,73.2,51000.0,56.5517,56.5672,56.3438,56.3823,51000.0
2013-07-10 14:40:00,73.2,73.33,72.96,72.98,48000.0,56.3823,56.4824,56.1974,56.2128,48000.0
2013-07-10 14:50:00,72.98,73.05,72.84,72.97,65800.0,56.2128,56.2668,56.105,56.2051,65800.0
2013-07-10 15:00:00,72.95,73.06,72.91,72.91,59400.0,56.1897,56.2745,56.1589,56.1589,59400.0
2013-07-10 15:10:00,72.9,72.99,72.75,72.76,101900.0,56.1512,56.2205,56.0357,56.0434,101900.0
2013-07-10 15:20:00,72.77,72.91,72.73,72.83,86100.0,56.0511,56.1589,56.0203,56.0973,86100.0
2013-07-10 15:30:00,72.84,72.93,72.75,72.93,73300.0,56.105,56.1743,56.0357,56.1743,73300.0
2013-07-10 15:40:00,72.93,73.32,72.93,73.24,171700.0,56.1743,56.4747,56.1743,56.4131,171700.0
2013-07-10 15:50:00,73.25,73.47,73.15,73.43,213400.0,56.4208,56.5903,56.3438,56.5594,213400.0
2013-07-11 09:30:00,74.96,75.01,74.44,74.62,120900.0,57.7379,57.7764,57.3374,57.476,120900.0
2013-07-11 09:40:00,74.64,74.64,74.3,74.37,135600.0,57.4915,57.4915,57.2296,57.2835,135600.0
2013-07-11 09:50:00,74.39,74.74,74.34,74.52,61700.0,57.2989,57.5685,57.2604,57.399,61700.0
2013-07-11 10:00:00,74.49,74.6,74.35,74.59,34900.0,57.3759,57.4606,57.2681,57.4529,34900.0
2013-07-11 10:10:00,74.58,74.83,74.58,74.75,42700.0,57.4452,57.6378,57.4452,57.5762,42700.0
2013-07-11 10:20:00,74.75,74.84,74.63,74.76,37500.0,57.5762,57.6455,57.4837,57.5839,37500.0
2013-07-11 10:30:00,74.76,74.8,74.52,74.66,31200.0,57.5839,57.6147,57.399,57.5069,31200.0
2013-07-11 10:40:00,74.65,74.83,74.58,74.75,24300.0,57.4992,57.6378,57.4452,57.5762,24300.0
2013-07-11 10:50:00,74.75,74.99,74.71,74.78,42700.0,57.5762,57.761,57.5454,57.5993,42700.0
2013-07-11 11:00:00,74.77,74.86,74.74,74.84,20500.0,57.5916,57.6609,57.5685,57.6455,20500.0
2013-07-11 11:10:00,74.83,74.88,74.75,74.75,26900.0,57.6378,57.6763,57.5762,57.5762,26900.0
2013-07-11 11:20:00,74.75,74.82,74.71,74.8,23700.0,57.5762,57.6301,57.5454,57.6147,23700.0
2013-07-11 11:30:00,74.79,74.83,74.68,74.82,26700.0,57.607,57.6378,57.5223,57.6301,26700.0
2013-07-11 11:40:00,74.83,74.97,74.79,74.92,58500.0,57.6378,57.7456,57.607,57.7071,58500.0
2013-07-11 11:50:00,74.88,74.93,74.87,74.92,22800.0,57.6763,57.7148,57.6686,57.7071,22800.0
2013-07-11 12:00:00,74.92,74.94,74.82,74.84,27700.0,57.7071,57.7225,57.6301,57.6455,27700.0
2013-07-11 12:10:00,74.85,74.86,74.75,74.85,18600.0,57.6532,57.6609,57.5762,57.6532,18600.0
2013-07-11 12:20:00,74.84,74.9,74.76,74.77,19200.0,57.6455,57.6917,57.5839,57.5916,19200.0
2013-07-11 12:30:00,74.78,74.81,74.7,74.77,21300.0,57.5993,57.6224,57.5377,57.5916,21300.0
2013-07-11 12:40:00,74.77,74.8,74.7,74.7,10500.0,57.5916,57.6147,57.5377,57.5377,10500.0
2013-07-11 12:50:00,74.69,74.74,74.64,74.73,9600.0,57.53,57.5685,57.4915,57.5608,9600.0
2013-07-11 13:00:00,74.74,74.79,74.7,74.72,36800.0,57.5685,57.607,57.5377,57.5531,36800.0
2013-07-11 13:10:00,74.72,74.74,74.61,74.62,19700.0,57.5531,57.5685,57.4683,57.476,19700.0
2013-07-11 13:20:00,74.62,74.63,74.51,74.59,28000.0,57.476,57.4837,57.3913,57.4529,28000.0
2013-07-11 13:30:00,74.56,74.63,74.4,74.63,33300.0,57.4298,57.4837,57.3066,57.4837,33300.0
2013-07-11 13:40:00,74.64,74.79,74.63,74.75,21500.0,57.4915,57.607,57.4837,57.5762,21500.0
2013-07-11 13:50:00,74.75,74.79,74.67,74.7,45500.0,57.5762,57.607,57.5146,57.5377,45500.0
2013-07-11 14:00:00,74.7,74.91,74.68,74.9,29700.0,57.5377,57.6994,57.5223,57.6917,29700.0
2013-07-11 14:10:00,74.87,74.9,74.8,74.89,25500.0,57.6686,57.6917,57.6147,57.684,25500.0
2013-07-11 14:20:00,74.89,74.99,74.83,74.92,32500.0,57.684,57.761,57.6378,57.7071,32500.0
2013-07-11 14:30:00,74.94,75.05,74.93,74.95,31700.0,57.7225,57.8073,57.7148,57.7302,31700.0
2013-07-11 14:40:00,74.96,74.96,74.87,74.93,30000.0,57.7379,57.7379,57.6686,57.7148,30000.0
2013-07-11 14:50:00,74.95,75.04,74.87,74.95,37200.0,57.7302,57.7996,57.6686,57.7302,37200.0
2013-07-11 15:00:00,74.96,74.97,74.89,74.9,62600.0,57.7379,57.7456,57.684,57.6917,62600.0
2013-07-11 15:10:00,74.91,74.93,74.84,74.86,54000.0,57.6994,57.7148,57.6455,57.6609,54000.0
2013-07-11 15:20:00,74.87,75.0,74.86,74.96,53800.0,57.6686,57.7687,57.6609,57.7379,53800.0
2013-07-11 15:30:00,74.96,74.97,74.84,74.88,90600.0,57.7379,57.7456,57.6455,57.6763,90600.0
2013-07-11 15:40:00,74.87,75.0,74.87,74.98,78500.0,57.6686,57.7687,57.6686,57.7533,78500.0
2013-07-11 15:50:00,74.98,75.01,74.92,74.94,163300.0,57.7533,57.7764,57.7071,57.7225,163300.0
2013-07-12 09:30:00,74.53,75.05,74.36,75.0,82700.0,57.4067,57.8073,57.2758,57.7687,82700.0
2013-07-12 09:40:00,74.98,75.05,74.81,74.98,54400.0,57.7533,57.8073,57.6224,57.7533,54400.0
2013-07-12 09:50:00,75.05,75.35,75.01,75.29,60300.0,57.8073,58.0383,57.7764,57.9921,60300.0
2013-07-12 10:00:00,75.27,75.35,75.16,75.21,44100.0,57.9767,58.0383,57.892,57.9305,44100.0
2013-07-12 10:10:00,75.22,75.39,75.17,75.31,56500.0,57.9382,58.0691,57.8997,58.0075,56500.0
2013-07-12 10:20:00,75.31,75.37,75.21,75.3,29200.0,58.0075,58.0537,57.9305,57.9998,29200.0
2013-07-12 10:30:00,75.33,75.46,75.33,75.45,35000.0,58.0229,58.1231,58.0229,58.1154,35000.0
2013-07-12 10:40:00,75.46,75.52,75.35,75.35,45200.0,58.1231,58.1693,58.0383,58.0383,45200.0
2013-07-12 10:50:00,75.35,75.44,75.32,75.39,76900.0,58.0383,58.1077,58.0152,58.0691,76900.0
2013-07-12 11:00:00,75.39,75.44,75.2,75.21,24400.0,58.0691,58.1077,57.9228,57.9305,24400.0
2013-07-12 11:10:00,75.19,75.19,75.05,75.14,28300.0,57.9151,57.9151,57.8073,57.8766,28300.0
2013-07-12 11:20:00,75.14,75.17,75.06,75.11,26400.0,57.8766,57.8997,57.815,57.8535,26400.0
2013-07-12 11:30:00,75.12,75.15,75.1,75.1,20000.0,57.8612,57.8843,57.8458,57.8458,20000.0
2013-07-12 11:40:00,75.1,75.12,75.03,75.03,19400.0,57.8458,57.8612,57.7918,57.7918,19400.0
2013-07-12 11:50:00,75.02,75.07,75.0,75.03,16700.0,57.7841,57.8227,57.7687,57.7918,16700.0
2013-07-12 12:00:00,75.03,75.04,74.99,75.03,23600.0,57.7918,57.7996,57.761,57.7918,23600.0
2013-07-12 12:10:00,75.03,75.04,74.99,75.0,21100.0,57.7918,57.7996,57.761,57.7687,21100.0
2013-07-12 12:20:00,75.01,75.1,75.01,75.03,15800.0,57.7764,57.8458,57.7764,57.7918,15800.0
2013-07-12 12:30:00,75.02,75.06,74.99,75.04,25900.0,57.7841,57.815,57.761,57.7996,25900.0
2013-07-12 12:40:00,75.04,75.11,75.04,75.09,18900.0,57.7996,57.8535,57.7996,57.8381,18900.0
2013-07-12 12:50:00,75.1,75.13,75.07,75.12,32700.0,57.8458,57.8689,57.8227,57.8612,32700.0
2013-07-12 13:00:00,75.11,75.18,75.04,75.14,34200.0,57.8535,57.9074,57.7996,57.8766,34200.0
2013-07-12 13:10:00,75.14,75.19,75.09,75.16,21800.0,57.8766,57.9151,57.8381,57.892,21800.0
2013-07-12 13:20:00,75.18,75.22,75.15,75.15,21700.0,57.9074,57.9382,57.8843,57.8843,21700.0
2013-07-12 13:30:00,75.16,75.17,75.12,75.13,19200.0,57.892,57.8997,57.8612,57.8689,19200.0
2013-07-12 13:40:00,75.13,75.13,75.04,75.1,14600.0,57.8689,57.8689,57.7996,57.8458,14600.0
2013-07-12 13:50:00,75.1,75.17,75.04,75.04,15400.0,57.8458,57.8997,57.7996,57.7996,15400.0
2013-07-12 14:00:00,75.03,75.1,75.02,75.06,58000.0,57.7918,57.8458,57.7841,57.815,58000.0
2013-07-12 14:10:00,75.06,75.1,75.0,75.08,22200.0,57.815,57.8458,57.7687,57.8304,22200.0
2013-07-12 14:20:00,75.07,75.08,75.0,75.04,18900.0,57.8227,57.8304,57.7687,57.7996,18900.0
2013-07-12 14:30:00,75.04,75.17,75.03,75.03,23300.0,57.7996,57.8997,57.7918,57.7918,23300.0
2013-07-12 14:40:00,75.04,75.06,75.0,75.01,22000.0,57.7996,57.815,57.7687,57.7764,22000.0
2013-07-12 14:50:00,75.0,75.01,74.95,74.99,39200.0,57.7687,57.7764,57.7302,57.761,39200.0
2013-07-12 15:00:00,75.01,75.01,74.92,74.96,34800.0,57.7764,57.7764,57.7071,57.7379,34800.0
2013-07-12 15:10:00,74.97,75.02,74.96,75.01,43600.0,57.7456,57.7841,57.7379,57.7764,43600.0
2013-07-12 15:20:00,75.02,75.03,74.97,75.01,31800.0,57.7841,57.7918,57.7456,57.7764,31800.0
2013-07-12 15:30:00,75.0,75.12,74.98,75.07,49600.0,57.7687,57.8612,57.7533,57.8227,49600.0
2013-07-12 15:40:00,75.08,75.22,75.04,75.15,41700.0,57.8304,57.9382,57.7996,57.8843,41700.0
2013-07-12 15:50:00,75.16,75.28,75.1,75.17,181000.0,57.892,57.9844,57.8458,57.8997,181000.0
2013-07-15 09:30:00,75.12,75.61,75.12,75.47,37100.0,57.8612,58.2386,57.8612,58.1308,37100.0
2013-07-15 09:40:00,75.5,75.62,75.36,75.62,31500.0,58.1539,58.2463,58.046,58.2463,31500.0
2013-07-15 09:50:00,75.63,75.97,75.63,75.95,33900.0,58.254,58.5159,58.254,58.5005,33900.0
2013-07-15 10:00:00,75.93,75.96,75.76,75.85,22900.0,58.4851,58.5082,58.3541,58.4235,22900.0
2013-07-15 10:10:00,75.81,75.97,75.68,75.85,21800.0,58.3926,58.5159,58.2925,58.4235,21800.0
2013-07-15 10:20:00,75.87,75.97,75.82,75.84,18100.0,58.4389,58.5159,58.4003,58.4158,18100.0
2013-07-15 10:30:00,75.86,75.86,75.67,75.83,19700.0,58.4312,58.4312,58.2848,58.408,19700.0
2013-07-15 10:40:00,75.84,75.84,75.65,75.65,17100.0,58.4158,58.4158,58.2694,58.2694,17100.0
2013-07-15 10:50:00,75.65,75.87,75.65,75.8,17400.0,58.2694,58.4389,58.2694,58.3849,17400.0
2013-07-15 11:00:00,75.8,75.8,75.66,75.76,18500.0,58.3849,58.3849,58.2771,58.3541,18500.0
2013-07-15 11:10:00,75.75,75.89,75.74,75.83,20500.0,58.3464,58.4543,58.3387,58.408,20500.0
2013-07-15 11:20:00,75.83,75.93,75.8,75.93,15500.0,58.408,58.4851,58.3849,58.4851,15500.0
2013-07-15 11:30:00,75.93,75.94,75.85,75.87,18500.0,58.4851,58.4928,58.4235,58.4389,18500.0
2013-07-15 11:40:00,75.87,75.91,75.81,75.83,24500.0,58.4389,58.4697,58.3926,58.408,24500.0
2013-07-15 11:50:00,75.84,75.91,75.83,75.89,13200.0,58.4158,58.4697,58.408,58.4543,13200.0
2013-07-15 12:00:00,75.89,75.97,75.84,75.95,34900.0,58.4543,58.5159,58.4158,58.5005,34900.0
2013-07-15 12:10:00,75.94,75.96,75.88,75.96,19300.0,58.4928,58.5082,58.4466,58.5082,19300.0
2013-07-15 12:20:00,75.96,75.99,75.9,75.94,13100.0,58.5082,58.5313,58.462,58.4928,13100.0
2013-07-15 12:30:00,75.94,75.96,75.88,75.89,11200.0,58.4928,58.5082,58.4466,58.4543,11200.0
2013-07-15 12:40:00,75.9,75.9,75.82,75.85,26200.0,58.462,58.462,58.4003,58.4235,26200.0
2013-07-15 12:50:00,75.85,75.87,75.81,75.84,12000.0,58.4235,58.4389,58.3926,58.4158,12000.0
2013-07-15 13:00:00,75.83,75.84,75.72,75.79,15500.0,58.408,58.4158,58.3233,58.3772,15500.0
2013-07-15 13:10:00,75.79,75.87,75.78,75.86,15200.0,58.3772,58.4389,58.3695,58.4312,15200.0
2013-07-15 13:20:00,75.87,75.95,75.83,75.93,12100.0,58.4389,58.5005,58.408,58.4851,12100.0
2013-07-15 13:30:00,75.93,75.94,75.84,75.84,12400.0,58.4851,58.4928,58.4158,58.4158,12400.0
2013-07-15 13:40:00,75.84,75.88,75.8,75.8,19800.0,58.4158,58.4466,58.3849,58.3849,19800.0
2013-07-15 13:50:00,75.8,75.85,75.78,75.78,32400.0,58.3849,58.4235,58.3695,58.3695,32400.0
2013-07-15 14:00:00,75.79,75.81,75.67,75.69,22600.0,58.3772,58.3926,58.2848,58.3002,22600.0
2013-07-15 14:10:00,75.7,75.75,75.64,75.74,26500.0,58.3079,58.3464,58.2617,58.3387,26500.0
2013-07-15 14:20:00,75.74,75.89,75.73,75.81,23100.0,58.3387,58.4543,58.331,58.3926,23100.0
2013-07-15 14:30:00,75.82,75.83,75.73,75.75,21200.0,58.4003,58.408,58.331,58.3464,21200.0
2013-07-15 14:40:00,75.75,75.83,75.73,75.83,29800.0,58.3464,58.408,58.331,58.408,29800.0
2013-07-15 14:50:00,75.82,75.86,75.79,75.83,28000.0,58.4003,58.4312,58.3772,58.408,28000.0
2013-07-15 15:00:00,75.83,75.87,75.77,75.79,27500.0,58.408,58.4389,58.3618,58.3772,27500.0
2013-07-15 15:10:00,75.78,75.79,75.71,75.73,36100.0,58.3695,58.3772,58.3156,58.331,36100.0
2013-07-15 15:20:00,75.73,75.77,75.68,75.69,45600.0,58.331,58.3618,58.2925,58.3002,45600.0
2013-07-15 15:30:00,75.68,75.73,75.66,75.72,55100.0,58.2925,58.331,58.2771,58.3233,55100.0
2013-07-15 15:40:00,75.72,75.78,75.64,75.71,78500.0,58.3233,58.3695,58.2617,58.3156,78500.0
2013-07-15 15:50:00,75.7,75.71,75.58,75.64,132600.0,58.3079,58.3156,58.2155,58.2617,132600.0
2013-07-16 09:30:00,75.68,75.94,75.38,75.53,60800.0,58.2925,58.4928,58.0614,58.177,60800.0
2013-07-16 09:40:00,75.53,75.78,75.5,75.68,36400.0,58.177,58.3695,58.1539,58.2925,36400.0
2013-07-16 09:50:00,75.69,75.7,75.36,75.61,42800.0,58.3002,58.3079,58.046,58.2386,42800.0
2013-07-16 10:00:00,75.62,75.86,75.54,75.74,40100.0,58.2463,58.4312,58.1847,58.3387,40100.0
2013-07-16 10:10:00,75.73,75.77,75.45,75.56,82600.0,58.331,58.3618,58.1154,58.2001,82600.0
2013-07-16 10:20:00,75.56,75.69,75.43,75.55,30400.0,58.2001,58.3002,58.0999,58.1924,30400.0
2013-07-16 10:30:00,75.55,75.78,75.55,75.77,30600.0,58.1924,58.3695,58.1924,58.3618,30600.0
2013-07-16 10:40:00,75.76,75.83,75.73,75.75,15300.0,58.3541,58.408,58.331,58.3464,15300.0
2013-07-16 10:50:00,75.73,75.74,75.67,75.69,23000.0,58.331,58.3387,58.2848,58.3002,23000.0
2013-07-16 11:00:00,75.69,75.87,75.68,75.85,66200.0,58.3002,58.4389,58.2925,58.4235,66200.0
2013-07-16 11:10:00,75.83,75.95,75.81,75.95,52500.0,58.408,58.5005,58.3926,58.5005,52500.0
2013-07-16 11:20:00,75.98,76.17,75.94,76.17,73400.0,58.5236,58.6699,58.4928,58.6699,73400.0
2013-07-16 11:30:00,76.15,76.19,75.95,76.11,115200.0,58.6545,58.6853,58.5005,58.6237,115200.0
2013-07-16 11:40:00,76.11,76.16,76.0,76.02,52600.0,58.6237,58.6622,58.539,58.5544,52600.0
2013-07-16 11:50:00,76.01,76.1,76.0,76.08,33400.0,58.5467,58.616,58.539,58.6006,33400.0
2013-07-16 12:00:00,76.07,76.19,75.98,76.14,53400.0,58.5929,58.6853,58.5236,58.6468,53400.0
2013-07-16 12:10:00,76.13,76.52,76.08,76.52,98100.0,58.6391,58.9395,58.6006,58.9395,98100.0
2013-07-16 12:20:00,76.51,76.51,76.29,76.29,30900.0,58.9318,58.9318,58.7624,58.7624,30900.0
2013-07-16 12:30:00,76.28,76.3,76.18,76.19,17000.0,58.7547,58.7701,58.6776,58.6853,17000.0
2013-07-16 12:40:00,76.18,76.3,76.16,76.27,24200.0,58.6776,58.7701,58.6622,58.747,24200.0
2013-07-16 12:50:00,76.27,76.34,76.2,76.27,34100.0,58.747,58.8009,58.693,58.747,34100.0
2013-07-16 13:00:00,76.26,76.3,76.22,76.28,23100.0,58.7393,58.7701,58.7084,58.7547,23100.0
2013-07-16 13:10:00,76.28,76.28,76.15,76.21,23500.0,58.7547,58.7547,58.6545,58.7007,23500.0
2013-07-16 13:20:00,76.19,76.28,76.15,76.21,18900.0,58.6853,58.7547,58.6545,58.7007,18900.0
2013-07-16 13:30:00,76.22,76.22,76.06,76.07,37200.0,58.7084,58.7084,58.5852,58.5929,37200.0
2013-07-16 13:40:00,76.07,76.15,76.07,76.12,36200.0,58.5929,58.6545,58.5929,58.6314,36200.0
2013-07-16 13:50:00,76.12,76.24,76.11,76.22,21600.0,58.6314,58.7239,58.6237,58.7084,21600.0
2013-07-16 14:00:00,76.22,76.3,76.19,76.3,58000.0,58.7084,58.7701,58.6853,58.7701,58000.0
2013-07-16 14:10:00,76.29,76.37,76.24,76.28,36400.0,58.7624,58.824,58.7239,58.7547,36400.0
2013-07-16 14:20:00,76.28,76.28,76.13,76.14,34000.0,58.7547,58.7547,58.6391,58.6468,34000.0
2013-07-16 14:30:00,76.15,76.17,76.09,76.11,48900.0,58.6545,58.6699,58.6083,58.6237,48900.0
2013-07-16 14:40:00,76.11,76.16,76.05,76.12,61000.0,58.6237,58.6622,58.5775,58.6314,61000.0
2013-07-16 14:50:00,76.13,76.14,76.03,76.04,30500.0,58.6391,58.6468,58.5621,58.5698,30500.0
2013-07-16 15:00:00,76.04,76.07,75.84,75.87,74700.0,58.5698,58.5929,58.4158,58.4389,74700.0
2013-07-16 15:10:00,75.88,75.88,75.77,75.79,73200.0,58.4466,58.4466,58.3618,58.3772,73200.0
2013-07-16 15:20:00,75.8,75.95,75.8,75.88,50600.0,58.3849,58.5005,58.3849,58.4466,50600.0
2013-07-16 15:30:00,75.89,75.98,75.89,75.94,45500.0,58.4543,58.5236,58.4543,58.4928,45500.0
2013-07-16 15:40:00,75.94,76.13,75.93,76.11,104400.0,58.4928,58.6391,58.4851,58.6237,104400.0
2013-07-16 15:50:00,76.11,76.17,76.11,76.16,153900.0,58.6237,58.6699,58.6237,58.6622,153900.0
2013-07-17 09:30:00,76.71,77.33,76.71,76.81,139300.0,59.0859,59.5634,59.0859,59.1629,139300.0
2013-07-17 09:40:00,76.78,76.93,76.67,76.82,110800.0,59.1398,59.2553,59.0551,59.1706,110800.0
2013-07-17 09:50:00,76.85,77.12,76.77,76.86,101100.0,59.1937,59.4017,59.1321,59.2014,101100.0
2013-07-17 10:00:00,76.86,76.99,76.77,76.94,39400.0,59.2014,59.3015,59.1321,59.263,39400.0
2013-07-17 10:10:00,76.93,77.06,76.86,76.93,45100.0,59.2553,59.3555,59.2014,59.2553,45100.0
2013-07-17 10:20:00,76.94,77.06,76.89,77.05,23600.0,59.263,59.3555,59.2245,59.3478,23600.0
2013-07-17 10:30:00,77.02,77.03,76.81,76.81,75100.0,59.3246,59.3323,59.1629,59.1629,75100.0
2013-07-17 10:40:00,76.8,76.81,76.66,76.75,56800.0,59.1552,59.1629,59.0474,59.1167,56800.0
2013-07-17 10:50:00,76.73,76.78,76.65,76.77,26400.0,59.1013,59.1398,59.0397,59.1321,26400.0
2013-07-17 11:00:00,76.78,76.84,76.65,76.7,16900.0,59.1398,59.186,59.0397,59.0782,16900.0
2013-07-17 11:10:00,76.69,76.69,76.56,76.57,25300.0,59.0705,59.0705,58.9703,58.978,25300.0
2013-07-17 11:20:00,76.56,76.56,76.41,76.41,32500.0,58.9703,58.9703,58.8548,58.8548,32500.0
2013-07-17 11:30:00,76.4,76.49,76.38,76.47,19300.0,58.8471,58.9164,58.8317,58.901,19300.0
2013-07-17 11:40:00,76.47,76.52,76.35,76.45,37600.0,58.901,58.9395,58.8086,58.8856,37600.0
2013-07-17 11:50:00,76.44,76.45,76.26,76.39,24500.0,58.8779,58.8856,58.7393,58.8394,24500.0
2013-07-17 12:00:00,76.39,76.55,76.36,76.42,12900.0,58.8394,58.9626,58.8163,58.8625,12900.0
2013-07-17 12:10:00,76.45,76.52,76.38,76.4,32700.0,58.8856,58.9395,58.8317,58.8471,32700.0
2013-07-17 12:20:00,76.4,76.48,76.36,76.36,19700.0,58.8471,58.9087,58.8163,58.8163,19700.0
2013-07-17 12:30:00,76.37,76.5,76.29,76.29,20700.0,58.824,58.9241,58.7624,58.7624,20700.0
2013-07-17 12:40:00,76.29,76.49,76.29,76.42,35000.0,58.7624,58.9164,58.7624,58.8625,35000.0
2013-07-17 12:50:00,76.4,76.41,76.31,76.37,15000.0,58.8471,58.8548,58.7778,58.824,15000.0
2013-07-17 13:00:00,76.37,76.46,76.34,76.46,13500.0,58.824,58.8933,58.8009,58.8933,13500.0
2013-07-17 13:10:00,76.48,76.5,76.39,76.41,17500.0,58.9087,58.9241,58.8394,58.8548,17500.0
2013-07-17 13:20:00,76.42,76.53,76.39,76.53,35900.0,58.8625,58.9472,58.8394,58.9472,35900.0
2013-07-17 13:30:00,76.53,76.62,76.52,76.62,28200.0,58.9472,59.0165,58.9395,59.0165,28200.0
2013-07-17 13:40:00,76.62,76.63,76.6,76.6,30400.0,59.0165,59.0242,59.0011,59.0011,30400.0
2013-07-17 13:50:00,76.61,76.66,76.6,76.65,25700.0,59.0088,59.0474,59.0011,59.0397,25700.0
2013-07-17 14:00:00,76.67,76.8,76.67,76.68,42200.0,59.0551,59.1552,59.0551,59.0628,42200.0
2013-07-17 14:10:00,76.67,76.72,76.61,76.63,27500.0,59.0551,59.0936,59.0088,59.0242,27500.0
2013-07-17 14:20:00,76.63,76.63,76.54,76.56,48800.0,59.0242,59.0242,58.9549,58.9703,48800.0
2013-07-17 14:30:00,76.56,76.57,76.45,76.49,17600.0,58.9703,58.978,58.8856,58.9164,17600.0
2013-07-17 14:40:00,76.48,76.58,76.42,76.47,25600.0,58.9087,58.9857,58.8625,58.901,25600.0
2013-07-17 14:50:00,76.47,76.47,76.4,76.43,24900.0,58.901,58.901,58.8471,58.8702,24900.0
2013-07-17 15:00:00,76.42,76.5,76.38,76.39,29600.0,58.8625,58.9241,58.8317,58.8394,29600.0
2013-07-17 15:10:00,76.4,76.44,76.3,76.35,58900.0,58.8471,58.8779,58.7701,58.8086,58900.0
2013-07-17 15:20:00,76.34,76.35,76.21,76.24,61800.0,58.8009,58.8086,58.7007,58.7239,61800.0
2013-07-17 15:30:00,76.23,76.4,76.22,76.37,63300.0,58.7161,58.8471,58.7084,58.824,63300.0
2013-07-17 15:40:00,76.37,76.44,76.34,76.41,46300.0,58.824,58.8779,58.8009,58.8548,46300.0
2013-07-17 15:50:00,76.4,76.49,76.38,76.45,98900.0,58.8471,58.9164,58.8317,58.8856,98900.0
2013-07-18 09:30:00,76.59,76.73,76.33,76.5,41600.0,58.9934,59.1013,58.7932,58.9241,41600.0
2013-07-18 09:40:00,76.49,76.78,76.29,76.41,31300.0,58.9164,59.1398,58.7624,58.8548,31300.0
2013-07-18 09:50:00,76.4,76.51,76.26,76.47,41500.0,58.8471,58.9318,58.7393,58.901,41500.0
2013-07-18 10:00:00,76.45,76.63,76.42,76.6,96600.0,58.8856,59.0242,58.8625,59.0011,96600.0
2013-07-18 10:10:00,76.6,76.94,76.59,76.93,41900.0,59.0011,59.263,58.9934,59.2553,41900.0
2013-07-18 10:20:00,76.92,77.15,76.87,77.14,89900.0,59.2476,59.4248,59.2091,59.4171,89900.0
2013-07-18 10:30:00,77.15,77.32,77.13,77.29,91500.0,59.4248,59.5557,59.4094,59.5326,91500.0
2013-07-18 10:40:00,77.27,77.48,77.22,77.35,35400.0,59.5172,59.679,59.4787,59.5788,35400.0
2013-07-18 10:50:00,77.35,77.58,77.34,77.55,51200.0,59.5788,59.756,59.5711,59.7329,51200.0
2013-07-18 11:00:00,77.55,77.64,77.45,77.47,38800.0,59.7329,59.8022,59.6559,59.6713,38800.0
2013-07-18 11:10:00,77.48,77.53,77.43,77.46,31800.0,59.679,59.7175,59.6404,59.6636,31800.0
2013-07-18 11:20:00,77.46,77.48,77.35,77.45,29100.0,59.6636,59.679,59.5788,59.6559,29100.0
2013-07-18 11:30:00,77.44,77.59,77.43,77.59,50500.0,59.6482,59.7637,59.6404,59.7637,50500.0
2013-07-18 11:40:00,77.59,77.63,77.44,77.46,76500.0,59.7637,59.7945,59.6482,59.6636,76500.0
2013-07-18 11:50:00,77.46,77.5,77.31,77.38,34900.0,59.6636,59.6944,59.548,59.6019,34900.0
2013-07-18 12:00:00,77.41,77.65,77.4,77.51,36400.0,59.625,59.8099,59.6173,59.7021,36400.0
2013-07-18 12:10:00,77.51,77.62,77.49,77.62,23300.0,59.7021,59.7868,59.6867,59.7868,23300.0
2013-07-18 12:20:00,77.62,77.62,77.47,77.53,36000.0,59.7868,59.7868,59.6713,59.7175,36000.0
2013-07-18 12:30:00,77.53,77.61,77.46,77.46,17700.0,59.7175,59.7791,59.6636,59.6636,17700.0
2013-07-18 12:40:00,77.45,77.54,77.4,77.54,26300.0,59.6559,59.7252,59.6173,59.7252,26300.0
2013-07-18 12:50:00,77.54,77.55,77.38,77.39,31300.0,59.7252,59.7329,59.6019,59.6096,31300.0
2013-07-18 13:00:00,77.4,77.42,77.26,77.28,46800.0,59.6173,59.6327,59.5095,59.5249,46800.0
2013-07-18 13:10:00,77.28,77.3,77.16,77.17,36400.0,59.5249,59.5403,59.4325,59.4402,36400.0
2013-07-18 13:20:00,77.17,77.3,77.17,77.24,17500.0,59.4402,59.5403,59.4402,59.4941,17500.0
2013-07-18 13:30:00,77.25,77.38,77.15,77.38,12000.0,59.5018,59.6019,59.4248,59.6019,12000.0
2013-07-18 13:40:00,77.38,77.43,77.31,77.31,41000.0,59.6019,59.6404,59.548,59.548,41000.0
2013-07-18 13:50:00,77.29,77.39,77.17,77.36,27800.0,59.5326,59.6096,59.4402,59.5865,27800.0
2013-07-18 14:00:00,77.36,77.36,77.16,77.17,31400.0,59.5865,59.5865,59.4325,59.4402,31400.0
2013-07-18 14:10:00,77.17,77.26,77.14,77.24,23500.0,59.4402,59.5095,59.4171,59.4941,23500.0
2013-07-18 14:20:00,77.24,77.42,77.24,77.38,21500.0,59.4941,59.6327,59.4941,59.6019,21500.0
2013-07-18 14:30:00,77.37,77.54,77.37,77.54,21200.0,59.5942,59.7252,59.5942,59.7252,21200.0
2013-07-18 14:40:00,77.54,77.71,77.49,77.7,28300.0,59.7252,59.8561,59.6867,59.8484,28300.0
2013-07-18 14:50:00,77.7,77.75,77.67,77.75,24600.0,59.8484,59.8869,59.8253,59.8869,24600.0
2013-07-18 15:00:00,77.75,77.76,77.64,77.68,25600.0,59.8869,59.8946,59.8022,59.833,25600.0
2013-07-18 15:10:00,77.68,77.69,77.55,77.56,30300.0,59.833,59.8407,59.7329,59.7406,30300.0
2013-07-18 15:20:00,77.56,77.58,77.47,77.52,21300.0,59.7406,59.756,59.6713,59.7098,21300.0
2013-07-18 15:30:00,77.51,77.52,77.39,77.4,43600.0,59.7021,59.7098,59.6096,59.6173,43600.0
2013-07-18 15:40:00,77.4,77.59,77.33,77.58,71100.0,59.6173,59.7637,59.5634,59.756,71100.0
2013-07-18 15:50:00,77.58,77.66,77.52,77.65,147200.0,59.756,59.8176,59.7098,59.8099,147200.0
2013-07-19 09:30:00,77.67,77.8,77.57,77.73,248900.0,59.8253,59.9254,59.7483,59.8715,248900.0
2013-07-19 09:40:00,77.71,77.79,77.62,77.63,59000.0,59.8561,59.9177,59.7868,59.7945,59000.0
2013-07-19 09:50:00,77.63,77.89,77.48,77.58,30300.0,59.7945,59.9948,59.679,59.756,30300.0
2013-07-19 10:00:00,77.59,77.89,77.59,77.81,28200.0,59.7637,59.9948,59.7637,59.9331,28200.0
2013-07-19 10:10:00,77.82,77.96,77.82,77.93,40600.0,59.9408,60.0487,59.9408,60.0256,40600.0
2013-07-19 10:20:00,77.9,78.04,77.79,77.96,51400.0,60.0025,60.1103,59.9177,60.0487,51400.0
2013-07-19 10:30:00,77.97,78.18,77.97,77.97,50400.0,60.0564,60.2181,60.0564,60.0564,50400.0
2013-07-19 10:40:00,77.96,77.97,77.84,77.89,26900.0,60.0487,60.0564,59.9563,59.9948,26900.0
2013-07-19 10:50:00,77.89,77.98,77.85,77.93,38000.0,59.9948,60.0641,59.964,60.0256,38000.0
2013-07-19 11:00:00,77.94,77.97,77.86,77.89,25200.0,60.0333,60.0564,59.9717,59.9948,25200.0
2013-07-19 11:10:00,77.89,77.94,77.74,77.78,29900.0,59.9948,60.0333,59.8792,59.91,29900.0
2013-07-19 11:20:00,77.78,77.84,77.78,77.81,25800.0,59.91,59.9563,59.91,59.9331,25800.0
2013-07-19 11:30:00,77.81,77.91,77.79,77.89,23000.0,59.9331,60.0102,59.9177,59.9948,23000.0
2013-07-19 11:40:00,77.88,77.95,77.87,77.95,24000.0,59.9871,60.041,59.9794,60.041,24000.0
2013-07-19 11:50:00,77.96,77.96,77.74,77.81,27300.0,60.0487,60.0487,59.8792,59.9331,27300.0
2013-07-19 12:00:00,77.81,77.9,77.77,77.88,28300.0,59.9331,60.0025,59.9023,59.9871,28300.0
2013-07-19 12:10:00,77.87,77.91,77.81,77.91,16900.0,59.9794,60.0102,59.9331,60.0102,16900.0
2013-07-19 12:20:00,77.92,77.96,77.88,77.9,16800.0,60.0179,60.0487,59.9871,60.0025,16800.0
2013-07-19 12:30:00,77.88,77.96,77.87,77.95,18600.0,59.9871,60.0487,59.9794,60.041,18600.0
2013-07-19 12:40:00,77.95,77.96,77.89,77.92,19200.0,60.041,60.0487,59.9948,60.0179,19200.0
2013-07-19 12:50:00,77.92,77.93,77.88,77.89,21600.0,60.0179,60.0256,59.9871,59.9948,21600.0
2013-07-19 13:00:00,77.89,77.9,77.8,77.81,24100.0,59.9948,60.0025,59.9254,59.9331,24100.0
2013-07-19 13:10:00,77.82,77.89,77.8,77.89,14300.0,59.9408,59.9948,59.9254,59.9948,14300.0
2013-07-19 13:20:00,77.9,77.96,77.83,77.85,19600.0,60.0025,60.0487,59.9485,59.964,19600.0
2013-07-19 13:30:00,77.84,77.89,77.82,77.85,18200.0,59.9563,59.9948,59.9408,59.964,18200.0
2013-07-19 13:40:00,77.85,77.96,77.84,77.95,17500.0,59.964,60.0487,59.9563,60.041,17500.0
2013-07-19 13:50:00,77.95,77.97,77.83,77.83,24900.0,60.041,60.0564,59.9485,59.9485,24900.0
2013-07-19 14:00:00,77.84,77.9,77.8,77.9,47900.0,59.9563,60.0025,59.9254,60.0025,47900.0
2013-07-19 14:10:00,77.91,77.98,77.91,77.98,20100.0,60.0102,60.0641,60.0102,60.0641,20100.0
2013-07-19 14:20:00,77.98,78.05,77.98,78.02,50500.0,60.0641,60.118,60.0641,60.0949,50500.0
2013-07-19 14:30:00,78.03,78.06,77.99,78.04,30900.0,60.1026,60.1257,60.0718,60.1103,30900.0
2013-07-19 14:40:00,78.04,78.05,77.93,77.97,28700.0,60.1103,60.118,60.0256,60.0564,28700.0
2013-07-19 14:50:00,77.97,78.03,77.9,77.91,36900.0,60.0564,60.1026,60.0025,60.0102,36900.0
2013-07-19 15:00:00,77.91,78.03,77.91,78.02,30700.0,60.0102,60.1026,60.0102,60.0949,30700.0
2013-07-19 15:10:00,78.03,78.14,78.02,78.09,38100.0,60.1026,60.1873,60.0949,60.1488,38100.0
2013-07-19 15:20:00,78.1,78.11,78.0,78.05,32700.0,60.1565,60.1642,60.0795,60.118,32700.0
2013-07-19 15:30:00,78.06,78.06,78.0,78.02,43700.0,60.1257,60.1257,60.0795,60.0949,43700.0
2013-07-19 15:40:00,78.02,78.08,78.0,78.07,76600.0,60.0949,60.1411,60.0795,60.1334,76600.0
2013-07-19 15:50:00,78.07,78.11,78.04,78.07,119900.0,60.1334,60.1642,60.1103,60.1334,119900.0
2013-07-22 09:30:00,78.13,78.2,77.62,77.92,67200.0,60.1796,60.2335,59.7868,60.0179,67200.0
2013-07-22 09:40:00,77.97,78.19,77.97,78.0,39200.0,60.0564,60.2258,60.0564,60.0795,39200.0
2013-07-22 09:50:00,77.99,78.18,77.99,78.14,26200.0,60.0718,60.2181,60.0718,60.1873,26200.0
2013-07-22 10:00:00,78.13,78.18,77.92,78.0,45200.0,60.1796,60.2181,60.0179,60.0795,45200.0
2013-07-22 10:10:00,77.99,78.02,77.72,77.72,76300.0,60.0718,60.0949,59.8638,59.8638,76300.0
2013-07-22 10:20:00,77.72,77.86,77.62,77.86,30400.0,59.8638,59.9717,59.7868,59.9717,30400.0
2013-07-22 10:30:00,77.84,77.84,77.74,77.81,27200.0,59.9563,59.9563,59.8792,59.9331,27200.0
2013-07-22 10:40:00,77.82,77.89,77.82,77.86,21300.0,59.9408,59.9948,59.9408,59.9717,21300.0
2013-07-22 10:50:00,77.86,77.94,77.85,77.91,18700.0,59.9717,60.0333,59.964,60.0102,18700.0
2013-07-22 11:00:00,77.91,77.99,77.91,77.98,31000.0,60.0102,60.0718,60.0102,60.0641,31000.0
2013-07-22 11:10:00,77.96,77.98,77.88,77.97,59600.0,60.0487,60.0641,59.9871,60.0564,59600.0
2013-07-22 11:20:00,77.98,78.01,77.83,77.87,17300.0,60.0641,60.0872,59.9485,59.9794,17300.0
2013-07-22 11:30:00,77.89,78.0,77.89,77.93,17200.0,59.9948,60.0795,59.9948,60.0256,17200.0
2013-07-22 11:40:00,77.93,77.97,77.92,77.96,16800.0,60.0256,60.0564,60.0179,60.0487,16800.0
2013-07-22 11:50:00,77.96,77.96,77.61,77.61,23300.0,60.0487,60.0487,59.7791,59.7791,23300.0
2013-07-22 12:00:00,77.6,77.62,77.47,77.47,30000.0,59.7714,59.7868,59.6713,59.6713,30000.0
2013-07-22 12:10:00,77.47,77.47,77.29,77.29,50500.0,59.6713,59.6713,59.5326,59.5326,50500.0
2013-07-22 12:20:00,77.29,77.29,77.13,77.18,77400.0,59.5326,59.5326,59.4094,59.4479,77400.0
2013-07-22 12:30:00,77.19,77.25,77.1,77.2,48900.0,59.4556,59.5018,59.3863,59.4633,48900.0
2013-07-22 12:40:00,77.2,77.2,77.12,77.16,39000.0,59.4633,59.4633,59.4017,59.4325,39000.0
2013-07-22 12:50:00,77.17,77.17,77.07,77.09,35500.0,59.4402,59.4402,59.3632,59.3786,35500.0
2013-07-22 13:00:00,77.1,77.26,77.07,77.26,28900.0,59.3863,59.5095,59.3632,59.5095,28900.0
2013-07-22 13:10:00,77.25,77.29,77.23,77.24,40500.0,59.5018,59.5326,59.4864,59.4941,40500.0
2013-07-22 13:20:00,77.23,77.35,77.23,77.32,16800.0,59.4864,59.5788,59.4864,59.5557,16800.0
2013-07-22 13:30:00,77.32,77.32,77.22,77.22,16400.0,59.5557,59.5557,59.4787,59.4787,16400.0
2013-07-22 13:40:00,77.22,77.27,77.08,77.09,42000.0,59.4787,59.5172,59.3709,59.3786,42000.0
2013-07-22 13:50:00,77.08,77.24,77.06,77.23,27300.0,59.3709,59.4941,59.3555,59.4864,27300.0
2013-07-22 14:00:00,77.24,77.29,77.22,77.26,27600.0,59.4941,59.5326,59.4787,59.5095,27600.0
2013-07-22 14:10:00,77.27,77.36,77.25,77.25,18300.0,59.5172,59.5865,59.5018,59.5018,18300.0
2013-07-22 14:20:00,77.27,77.36,77.27,77.35,18500.0,59.5172,59.5865,59.5172,59.5788,18500.0
2013-07-22 14:30:00,77.34,77.45,77.33,77.44,25400.0,59.5711,59.6559,59.5634,59.6482,25400.0
2013-07-22 14:40:00,77.44,77.5,77.41,77.41,25600.0,59.6482,59.6944,59.625,59.625,25600.0
2013-07-22 14:50:00,77.4,77.41,77.36,77.37,24600.0,59.6173,59.625,59.5865,59.5942,24600.0
2013-07-22 15:00:00,77.37,77.39,77.23,77.23,17700.0,59.5942,59.6096,59.4864,59.4864,17700.0
2013-07-22 15:10:00,77.23,77.34,77.22,77.34,26100.0,59.4864,59.5711,59.4787,59.5711,26100.0
2013-07-22 15:20:00,77.35,77.37,77.3,77.36,31700.0,59.5788,59.5942,59.5403,59.5865,31700.0
2013-07-22 15:30:00,77.35,77.43,77.25,77.26,51300.0,59.5788,59.6404,59.5018,59.5095,51300.0
2013-07-22 15:40:00,77.27,77.39,77.27,77.35,45200.0,59.5172,59.6096,59.5172,59.5788,45200.0
2013-07-22 15:50:00,77.35,77.37,77.3,77.35,100100.0,59.5788,59.5942,59.5403,59.5788,100100.0
2013-07-23 09:30:00,77.7,77.7,77.26,77.47,54100.0,59.8484,59.8484,59.5095,59.6713,54100.0
2013-07-23 09:40:00,77.42,77.42,77.1,77.28,59000.0,59.6327,59.6327,59.3863,59.5249,59000.0
2013-07-23 09:50:00,77.3,77.35,77.11,77.2,16300.0,59.5403,59.5788,59.394,59.4633,16300.0
2013-07-23 10:00:00,77.22,77.45,77.14,77.21,14700.0,59.4787,59.6559,59.4171,59.471,14700.0
2013-07-23 10:10:00,77.23,77.3,77.19,77.23,9100.0,59.4864,59.5403,59.4556,59.4864,9100.0
2013-07-23 10:20:00,77.26,77.32,77.15,77.26,25800.0,59.5095,59.5557,59.4248,59.5095,25800.0
2013-07-23 10:30:00,77.25,77.25,76.93,76.96,37500.0,59.5018,59.5018,59.2553,59.2784,37500.0
2013-07-23 10:40:00,76.96,77.22,76.94,77.01,41300.0,59.2784,59.4787,59.263,59.3169,41300.0
2013-07-23 10:50:00,77.06,77.14,76.89,77.02,21800.0,59.3555,59.4171,59.2245,59.3246,21800.0
2013-07-23 11:00:00,77.02,77.1,77.0,77.08,14800.0,59.3246,59.3863,59.3092,59.3709,14800.0
2013-07-23 11:10:00,77.08,77.17,77.07,77.17,12500.0,59.3709,59.4402,59.3632,59.4402,12500.0
2013-07-23 11:20:00,77.17,77.33,77.17,77.3,27900.0,59.4402,59.5634,59.4402,59.5403,27900.0
2013-07-23 11:30:00,77.32,77.33,77.25,77.32,20400.0,59.5557,59.5634,59.5018,59.5557,20400.0
2013-07-23 11:40:00,77.31,77.41,77.3,77.41,21900.0,59.548,59.625,59.5403,59.625,21900.0
2013-07-23 11:50:00,77.41,77.46,77.28,77.28,28500.0,59.625,59.6636,59.5249,59.5249,28500.0
2013-07-23 12:00:00,77.27,77.35,77.18,77.34,31300.0,59.5172,59.5788,59.4479,59.5711,31300.0
2013-07-23 12:10:00,77.33,77.4,77.23,77.23,14900.0,59.5634,59.6173,59.4864,59.4864,14900.0
2013-07-23 12:20:00,77.23,77.38,77.19,77.37,27600.0,59.4864,59.6019,59.4556,59.5942,27600.0
2013-07-23 12:30:00,77.38,77.38,77.25,77.26,12600.0,59.6019,59.6019,59.5018,59.5095,12600.0
2013-07-23 12:40:00,77.27,77.36,77.18,77.35,28800.0,59.5172,59.5865,59.4479,59.5788,28800.0
2013-07-23 12:50:00,77.32,77.32,77.2,77.22,11100.0,59.5557,59.5557,59.4633,59.4787,11100.0
2013-07-23 13:00:00,77.21,77.26,77.21,77.22,16700.0,59.471,59.5095,59.471,59.4787,16700.0
2013-07-23 13:10:00,77.23,77.34,77.21,77.34,24300.0,59.4864,59.5711,59.471,59.5711,24300.0
2013-07-23 13:20:00,77.34,77.39,77.25,77.3,34100.0,59.5711,59.6096,59.5018,59.5403,34100.0
2013-07-23 13:30:00,77.31,77.37,77.2,77.2,13000.0,59.548,59.5942,59.4633,59.4633,13000.0
2013-07-23 13:40:00,77.19,77.24,77.19,77.22,16100.0,59.4556,59.4941,59.4556,59.4787,16100.0
2013-07-23 13:50:00,77.21,77.28,77.21,77.25,13100.0,59.471,59.5249,59.471,59.5018,13100.0
2013-07-23 14:00:00,77.22,77.24,77.03,77.04,31600.0,59.4787,59.4941,59.3323,59.3401,31600.0
2013-07-23 14:10:00,77.03,77.09,77.0,77.06,31300.0,59.3323,59.3786,59.3092,59.3555,31300.0
2013-07-23 14:20:00,77.07,77.07,77.0,77.04,29000.0,59.3632,59.3632,59.3092,59.3401,29000.0
2013-07-23 14:30:00,77.03,77.07,77.0,77.02,34800.0,59.3323,59.3632,59.3092,59.3246,34800.0
2013-07-23 14:40:00,77.02,77.25,77.01,77.25,35800.0,59.3246,59.5018,59.3169,59.5018,35800.0
2013-07-23 14:50:00,77.26,77.35,77.25,77.33,32300.0,59.5095,59.5788,59.5018,59.5634,32300.0
2013-07-23 15:00:00,77.34,77.39,77.3,77.35,37700.0,59.5711,59.6096,59.5403,59.5788,37700.0
2013-07-23 15:10:00,77.34,77.36,77.28,77.36,54200.0,59.5711,59.5865,59.5249,59.5865,54200.0
2013-07-23 15:20:00,77.36,77.37,77.19,77.22,56300.0,59.5865,59.5942,59.4556,59.4787,56300.0
2013-07-23 15:30:00,77.22,77.31,77.2,77.22,132700.0,59.4787,59.548,59.4633,59.4787,132700.0
2013-07-23 15:40:00,77.21,77.22,76.81,76.99,223200.0,59.471,59.4787,59.1629,59.3015,223200.0
2013-07-23 15:50:00,76.99,77.03,76.79,76.87,334100.0,59.3015,59.3323,59.1475,59.2091,334100.0
2013-07-24 09:30:00,74.7,75.98,74.51,74.93,324800.0,57.5377,58.5236,57.3913,57.7148,324800.0
2013-07-24 09:40:00,74.93,75.14,74.53,74.66,327000.0,57.7148,57.8766,57.4067,57.5069,327000.0
2013-07-24 09:50:00,74.65,74.75,74.04,74.14,381600.0,57.4992,57.5762,57.0293,57.1063,381600.0
2013-07-24 10:00:00,74.14,74.39,73.41,73.51,546400.0,57.1063,57.2989,56.544,56.6211,546400.0
2013-07-24 10:10:00,73.51,73.6,73.3,73.35,244700.0,56.6211,56.6904,56.4593,56.4978,244700.0
2013-07-24 10:20:00,73.35,73.36,72.5,72.51,329300.0,56.4978,56.5055,55.8431,55.8508,329300.0
2013-07-24 10:30:00,72.5,73.16,72.46,73.02,377100.0,55.8431,56.3515,55.8123,56.2436,377100.0
2013-07-24 10:40:00,73.02,73.24,72.93,73.02,219000.0,56.2436,56.4131,56.1743,56.2436,219000.0
2013-07-24 10:50:00,73.01,73.22,72.84,72.94,309400.0,56.2359,56.3977,56.105,56.182,309400.0
2013-07-24 11:00:00,72.96,73.39,72.96,73.31,145900.0,56.1974,56.5286,56.1974,56.467,145900.0
2013-07-24 11:10:00,73.33,73.33,73.14,73.23,67300.0,56.4824,56.4824,56.3361,56.4054,67300.0
2013-07-24 11:20:00,73.24,74.07,73.23,74.07,189800.0,56.4131,57.0524,56.4054,57.0524,189800.0
2013-07-24 11:30:00,74.07,74.4,73.89,73.94,142000.0,57.0524,57.3066,56.9138,56.9523,142000.0
2013-07-24 11:40:00,73.93,74.35,73.69,74.12,131200.0,56.9446,57.2681,56.7597,57.0909,131200.0
2013-07-24 11:50:00,74.13,74.24,73.81,73.83,99200.0,57.0986,57.1834,56.8521,56.8675,99200.0
2013-07-24 12:00:00,73.83,74.06,73.83,73.99,45900.0,56.8675,57.0447,56.8675,56.9908,45900.0
2013-07-24 12:10:00,74.04,74.21,73.97,74.19,37400.0,57.0293,57.1602,56.9754,57.1448,37400.0
2013-07-24 12:20:00,74.19,74.33,74.19,74.29,86000.0,57.1448,57.2527,57.1448,57.2219,86000.0
2013-07-24 12:30:00,74.29,74.29,73.93,74.19,68700.0,57.2219,57.2219,56.9446,57.1448,68700.0
2013-07-24 12:40:00,74.19,74.26,74.06,74.06,69900.0,57.1448,57.1988,57.0447,57.0447,69900.0
2013-07-24 12:50:00,74.06,74.18,73.95,74.02,76800.0,57.0447,57.1371,56.96,57.0139,76800.0
2013-07-24 13:00:00,74.03,74.1,73.85,74.09,42800.0,57.0216,57.0755,56.883,57.0678,42800.0
2013-07-24 13:10:00,74.08,74.16,73.96,74.02,79700.0,57.0601,57.1217,56.9677,57.0139,79700.0
2013-07-24 13:20:00,74.02,74.06,73.96,73.98,187100.0,57.0139,57.0447,56.9677,56.9831,187100.0
2013-07-24 13:30:00,73.98,74.17,73.89,74.17,124000.0,56.9831,57.1294,56.9138,57.1294,124000.0
2013-07-24 13:40:00,74.18,74.26,74.06,74.1,53600.0,57.1371,57.1988,57.0447,57.0755,53600.0
2013-07-24 13:50:00,74.11,74.32,74.11,74.26,65900.0,57.0832,57.245,57.0832,57.1988,65900.0
2013-07-24 14:00:00,74.26,74.5,74.24,74.34,119400.0,57.1988,57.3836,57.1834,57.2604,119400.0
2013-07-24 14:10:00,74.34,74.42,74.17,74.22,56600.0,57.2604,57.322,57.1294,57.1679,56600.0
2013-07-24 14:20:00,74.19,74.22,74.1,74.22,33600.0,57.1448,57.1679,57.0755,57.1679,33600.0
2013-07-24 14:30:00,74.22,74.24,74.18,74.22,57800.0,57.1679,57.1834,57.1371,57.1679,57800.0
2013-07-24 14:40:00,74.21,74.34,74.13,74.28,104500.0,57.1602,57.2604,57.0986,57.2142,104500.0
2013-07-24 14:50:00,74.29,74.32,74.19,74.28,57900.0,57.2219,57.245,57.1448,57.2142,57900.0
2013-07-24 15:00:00,74.29,74.31,74.2,74.3,71000.0,57.2219,57.2373,57.1525,57.2296,71000.0
2013-07-24 15:10:00,74.3,74.31,74.2,74.29,92000.0,57.2296,57.2373,57.1525,57.2219,92000.0
2013-07-24 15:20:00,74.28,74.44,74.28,74.36,80000.0,57.2142,57.3374,57.2142,57.2758,80000.0
2013-07-24 15:30:00,74.34,74.65,74.33,74.61,136600.0,57.2604,57.4992,57.2527,57.4683,136600.0
2013-07-24 15:40:00,74.61,74.74,74.48,74.63,179300.0,57.4683,57.5685,57.3682,57.4837,179300.0
2013-07-24 15:50:00,74.63,74.72,74.46,74.7,294600.0,57.4837,57.5531,57.3528,57.5377,294600.0
2013-07-25 09:30:00,74.5,74.52,74.01,74.03,116100.0,57.3836,57.399,57.0062,57.0216,116100.0
2013-07-25 09:40:00,74.02,74.45,74.02,74.33,79100.0,57.0139,57.3451,57.0139,57.2527,79100.0
2013-07-25 09:50:00,74.33,74.47,74.05,74.28,42500.0,57.2527,57.3605,57.037,57.2142,42500.0
2013-07-25 10:00:00,74.29,74.34,74.13,74.19,74200.0,57.2219,57.2604,57.0986,57.1448,74200.0
2013-07-25 10:10:00,74.17,74.32,74.05,74.19,47800.0,57.1294,57.245,57.037,57.1448,47800.0
2013-07-25 10:20:00,74.18,74.18,73.91,73.99,67300.0,57.1371,57.1371,56.9292,56.9908,67300.0
2013-07-25 10:30:00,73.98,74.21,73.96,74.08,42600.0,56.9831,57.1602,56.9677,57.0601,42600.0
2013-07-25 10:40:00,74.02,74.05,73.91,73.94,51600.0,57.0139,57.037,56.9292,56.9523,51600.0
2013-07-25 10:50:00,73.94,73.94,73.78,73.82,111000.0,56.9523,56.9523,56.829,56.8598,111000.0
2013-07-25 11:00:00,73.83,73.92,73.72,73.87,84000.0,56.8675,56.9369,56.7828,56.8984,84000.0
2013-07-25 11:10:00,73.86,73.9,73.77,73.84,28500.0,56.8907,56.9215,56.8213,56.8753,28500.0
2013-07-25 11:20:00,73.84,73.91,73.63,73.64,84400.0,56.8753,56.9292,56.7135,56.7212,84400.0
2013-07-25 11:30:00,73.63,73.88,73.6,73.82,111400.0,56.7135,56.9061,56.6904,56.8598,111400.0
2013-07-25 11:40:00,73.82,73.92,73.79,73.9,54700.0,56.8598,56.9369,56.8367,56.9215,54700.0
2013-07-25 11:50:00,73.9,73.98,73.86,73.89,56200.0,56.9215,56.9831,56.8907,56.9138,56200.0
2013-07-25 12:00:00,73.88,73.92,73.77,73.85,25500.0,56.9061,56.9369,56.8213,56.883,25500.0
2013-07-25 12:10:00,73.84,73.95,73.8,73.89,57000.0,56.8753,56.96,56.8444,56.9138,57000.0
2013-07-25 12:20:00,73.9,74.02,73.89,74.0,103500.0,56.9215,57.0139,56.9138,56.9985,103500.0
2013-07-25 12:30:00,74.01,74.05,73.91,74.01,55600.0,57.0062,57.037,56.9292,57.0062,55600.0
2013-07-25 12:40:00,73.98,74.21,73.91,74.21,27000.0,56.9831,57.1602,56.9292,57.1602,27000.0
2013-07-25 12:50:00,74.2,74.21,74.02,74.09,40400.0,57.1525,57.1602,57.0139,57.0678,40400.0
2013-07-25 13:00:00,74.1,74.49,74.1,74.38,76600.0,57.0755,57.3759,57.0755,57.2912,76600.0
2013-07-25 13:10:00,74.38,74.41,74.26,74.36,27900.0,57.2912,57.3143,57.1988,57.2758,27900.0
2013-07-25 13:20:00,74.33,74.38,74.29,74.38,26600.0,57.2527,57.2912,57.2219,57.2912,26600.0
2013-07-25 13:30:00,74.36,74.41,74.34,74.34,34800.0,57.2758,57.3143,57.2604,57.2604,34800.0
2013-07-25 13:40:00,74.34,74.35,74.17,74.21,61000.0,57.2604,57.2681,57.1294,57.1602,61000.0
2013-07-25 13:50:00,74.22,74.25,74.18,74.2,31800.0,57.1679,57.1911,57.1371,57.1525,31800.0
2013-07-25 14:00:00,74.19,74.4,74.18,74.38,38600.0,57.1448,57.3066,57.1371,57.2912,38600.0
2013-07-25 14:10:00,74.38,74.38,74.2,74.2,18400.0,57.2912,57.2912,57.1525,57.1525,18400.0
2013-07-25 14:20:00,74.19,74.19,74.01,74.08,28800.0,57.1448,57.1448,57.0062,57.0601,28800.0
2013-07-25 14:30:00,74.08,74.14,74.05,74.06,42900.0,57.0601,57.1063,57.037,57.0447,42900.0
2013-07-25 14:40:00,74.05,74.12,73.92,73.97,47200.0,57.037,57.0909,56.9369,56.9754,47200.0
2013-07-25 14:50:00,73.95,74.13,73.9,73.99,36000.0,56.96,57.0986,56.9215,56.9908,36000.0
2013-07-25 15:00:00,73.99,74.12,73.98,74.07,46300.0,56.9908,57.0909,56.9831,57.0524,46300.0
2013-07-25 15:10:00,74.08,74.15,73.93,73.93,68400.0,57.0601,57.114,56.9446,56.9446,68400.0
2013-07-25 15:20:00,73.93,74.0,73.88,73.99,54700.0,56.9446,56.9985,56.9061,56.9908,54700.0
2013-07-25 15:30:00,73.99,74.11,73.95,74.11,75600.0,56.9908,57.0832,56.96,57.0832,75600.0
2013-07-25 15:40:00,74.11,74.11,74.01,74.11,87100.0,57.0832,57.0832,57.0062,57.0832,87100.0
2013-07-25 15:50:00,74.1,74.13,73.97,74.08,148400.0,57.0755,57.0986,56.9754,57.0601,148400.0
2013-07-26 09:30:00,73.89,73.99,73.55,73.81,55400.0,56.9138,56.9908,56.6519,56.8521,55400.0
2013-07-26 09:40:00,73.81,73.89,73.48,73.86,40400.0,56.8521,56.9138,56.598,56.8907,40400.0
2013-07-26 09:50:00,73.81,74.0,73.72,73.99,52500.0,56.8521,56.9985,56.7828,56.9908,52500.0
2013-07-26 10:00:00,73.99,74.05,73.7,73.8,32300.0,56.9908,57.037,56.7674,56.8444,32300.0
2013-07-26 10:10:00,73.78,73.87,73.65,73.87,26300.0,56.829,56.8984,56.7289,56.8984,26300.0
2013-07-26 10:20:00,73.87,73.92,73.64,73.64,16600.0,56.8984,56.9369,56.7212,56.7212,16600.0
2013-07-26 10:30:00,73.66,73.7,73.48,73.55,34400.0,56.7366,56.7674,56.598,56.6519,34400.0
2013-07-26 10:40:00,73.55,73.62,73.19,73.21,25500.0,56.6519,56.7058,56.3746,56.39,25500.0
2013-07-26 10:50:00,73.23,73.41,73.23,73.4,37700.0,56.4054,56.544,56.4054,56.5363,37700.0
2013-07-26 11:00:00,73.37,73.52,73.36,73.44,21700.0,56.5132,56.6288,56.5055,56.5672,21700.0
2013-07-26 11:10:00,73.44,73.49,73.36,73.47,31200.0,56.5672,56.6057,56.5055,56.5903,31200.0
2013-07-26 11:20:00,73.44,73.47,73.32,73.45,46000.0,56.5672,56.5903,56.4747,56.5749,46000.0
2013-07-26 11:30:00,73.48,73.53,73.43,73.48,18400.0,56.598,56.6365,56.5594,56.598,18400.0
2013-07-26 11:40:00,73.49,73.55,73.32,73.48,38800.0,56.6057,56.6519,56.4747,56.598,38800.0
2013-07-26 11:50:00,73.47,73.53,73.42,73.53,30900.0,56.5903,56.6365,56.5517,56.6365,30900.0
2013-07-26 12:00:00,73.53,73.72,73.52,73.69,26500.0,56.6365,56.7828,56.6288,56.7597,26500.0
2013-07-26 12:10:00,73.68,73.75,73.68,73.71,18800.0,56.752,56.8059,56.752,56.7751,18800.0
2013-07-26 12:20:00,73.71,73.71,73.64,73.67,20200.0,56.7751,56.7751,56.7212,56.7443,20200.0
2013-07-26 12:30:00,73.66,73.85,73.65,73.81,21100.0,56.7366,56.883,56.7289,56.8521,21100.0
2013-07-26 12:40:00,73.8,73.91,73.76,73.91,16000.0,56.8444,56.9292,56.8136,56.9292,16000.0
2013-07-26 12:50:00,73.91,73.91,73.75,73.8,15200.0,56.9292,56.9292,56.8059,56.8444,15200.0
2013-07-26 13:00:00,73.79,73.89,73.79,73.89,18500.0,56.8367,56.9138,56.8367,56.9138,18500.0
2013-07-26 13:10:00,73.88,73.92,73.79,73.85,23800.0,56.9061,56.9369,56.8367,56.883,23800.0
2013-07-26 13:20:00,73.84,73.89,73.78,73.84,16600.0,56.8753,56.9138,56.829,56.8753,16600.0
2013-07-26 13:30:00,73.86,73.87,73.76,73.81,17400.0,56.8907,56.8984,56.8136,56.8521,17400.0
2013-07-26 13:40:00,73.81,73.85,73.73,73.85,16400.0,56.8521,56.883,56.7905,56.883,16400.0
2013-07-26 13:50:00,73.86,73.86,73.75,73.77,11400.0,56.8907,56.8907,56.8059,56.8213,11400.0
2013-07-26 14:00:00,73.77,73.85,73.72,73.84,23000.0,56.8213,56.883,56.7828,56.8753,23000.0
2013-07-26 14:10:00,73.83,73.92,73.78,73.79,23500.0,56.8675,56.9369,56.829,56.8367,23500.0
2013-07-26 14:20:00,73.79,73.84,73.59,73.59,27000.0,56.8367,56.8753,56.6827,56.6827,27000.0
2013-07-26 14:30:00,73.6,73.74,73.59,73.72,21100.0,56.6904,56.7982,56.6827,56.7828,21100.0
2013-07-26 14:40:00,73.72,73.82,73.69,73.79,34700.0,56.7828,56.8598,56.7597,56.8367,34700.0
2013-07-26 14:50:00,73.77,73.81,73.73,73.74,36900.0,56.8213,56.8521,56.7905,56.7982,36900.0
2013-07-26 15:00:00,73.74,73.81,73.68,73.74,39900.0,56.7982,56.8521,56.752,56.7982,39900.0
2013-07-26 15:10:00,73.75,73.79,73.7,73.74,36200.0,56.8059,56.8367,56.7674,56.7982,36200.0
2013-07-26 15:20:00,73.74,73.85,73.73,73.77,57600.0,56.7982,56.883,56.7905,56.8213,57600.0
2013-07-26 15:30:00,73.77,73.86,73.73,73.85,63700.0,56.8213,56.8907,56.7905,56.883,63700.0
2013-07-26 15:40:00,73.84,73.88,73.77,73.88,73400.0,56.8753,56.9061,56.8213,56.9061,73400.0
2013-07-26 15:50:00,73.87,73.95,73.8,73.93,117500.0,56.8984,56.96,56.8444,56.9446,117500.0
2013-07-29 09:30:00,73.87,73.99,73.63,73.88,36900.0,56.8984,56.9908,56.7135,56.9061,36900.0
2013-07-29 09:40:00,73.89,74.32,73.85,74.16,32000.0,56.9138,57.245,56.883,57.1217,32000.0
2013-07-29 09:50:00,74.14,74.18,73.88,74.15,35600.0,57.1063,57.1371,56.9061,57.114,35600.0
2013-07-29 10:00:00,74.15,74.19,73.93,74.04,27300.0,57.114,57.1448,56.9446,57.0293,27300.0
2013-07-29 10:10:00,74.03,74.11,73.82,73.88,38900.0,57.0216,57.0832,56.8598,56.9061,38900.0
2013-07-29 10:20:00,73.9,74.07,73.89,74.06,19300.0,56.9215,57.0524,56.9138,57.0447,19300.0
2013-07-29 10:30:00,74.06,74.07,73.89,73.97,46700.0,57.0447,57.0524,56.9138,56.9754,46700.0
2013-07-29 10:40:00,73.97,74.22,73.95,74.21,36800.0,56.9754,57.1679,56.96,57.1602,36800.0
2013-07-29 10:50:00,74.25,74.35,74.22,74.27,14600.0,57.1911,57.2681,57.1679,57.2065,14600.0
2013-07-29 11:00:00,74.25,74.28,74.06,74.09,28100.0,57.1911,57.2142,57.0447,57.0678,28100.0
2013-07-29 11:10:00,74.09,74.11,74.0,74.03,16400.0,57.0678,57.0832,56.9985,57.0216,16400.0
2013-07-29 11:20:00,74.02,74.03,73.93,73.97,13800.0,57.0139,57.0216,56.9446,56.9754,13800.0
2013-07-29 11:30:00,73.97,74.06,73.93,73.98,11300.0,56.9754,57.0447,56.9446,56.9831,11300.0
2013-07-29 11:40:00,73.96,74.04,73.95,74.03,10400.0,56.9677,57.0293,56.96,57.0216,10400.0
2013-07-29 11:50:00,74.02,74.03,73.96,73.98,9800.0,57.0139,57.0216,56.9677,56.9831,9800.0
2013-07-29 12:00:00,73.98,73.99,73.91,73.91,13400.0,56.9831,56.9908,56.9292,56.9292,13400.0
2013-07-29 12:10:00,73.91,73.98,73.87,73.97,21800.0,56.9292,56.9831,56.8984,56.9754,21800.0
2013-07-29 12:20:00,73.97,73.97,73.88,73.9,20600.0,56.9754,56.9754,56.9061,56.9215,20600.0
2013-07-29 12:30:00,73.88,73.91,73.86,73.89,15100.0,56.9061,56.9292,56.8907,56.9138,15100.0
2013-07-29 12:40:00,73.86,73.98,73.83,73.95,24500.0,56.8907,56.9831,56.8675,56.96,24500.0
2013-07-29 12:50:00,73.96,74.02,73.9,73.95,26400.0,56.9677,57.0139,56.9215,56.96,26400.0
2013-07-29 13:00:00,73.96,74.06,73.95,74.02,32600.0,56.9677,57.0447,56.96,57.0139,32600.0
2013-07-29 13:10:00,74.02,74.09,73.99,74.05,12000.0,57.0139,57.0678,56.9908,57.037,12000.0
2013-07-29 13:20:00,74.06,74.13,74.05,74.05,15300.0,57.0447,57.0986,57.037,57.037,15300.0
2013-07-29 13:30:00,74.07,74.14,74.05,74.05,24000.0,57.0524,57.1063,57.037,57.037,24000.0
2013-07-29 13:40:00,74.07,74.15,74.06,74.07,11300.0,57.0524,57.114,57.0447,57.0524,11300.0
2013-07-29 13:50:00,74.06,74.09,74.0,74.05,20000.0,57.0447,57.0678,56.9985,57.037,20000.0
2013-07-29 14:00:00,74.07,74.16,74.06,74.1,14900.0,57.0524,57.1217,57.0447,57.0755,14900.0
2013-07-29 14:10:00,74.09,74.15,74.03,74.05,24700.0,57.0678,57.114,57.0216,57.037,24700.0
2013-07-29 14:20:00,74.04,74.1,74.01,74.02,16600.0,57.0293,57.0755,57.0062,57.0139,16600.0
2013-07-29 14:30:00,74.01,74.12,74.0,74.0,20700.0,57.0062,57.0909,56.9985,56.9985,20700.0
2013-07-29 14:40:00,74.01,74.06,73.96,74.03,28500.0,57.0062,57.0447,56.9677,57.0216,28500.0
2013-07-29 14:50:00,74.04,74.04,73.98,73.98,13200.0,57.0293,57.0293,56.9831,56.9831,13200.0
2013-07-29 15:00:00,73.98,74.05,73.98,74.04,27200.0,56.9831,57.037,56.9831,57.0293,27200.0
2013-07-29 15:10:00,74.05,74.09,74.02,74.04,49100.0,57.037,57.0678,57.0139,57.0293,49100.0
2013-07-29 15:20:00,74.03,74.06,73.94,73.99,39200.0,57.0216,57.0447,56.9523,56.9908,39200.0
2013-07-29 15:30:00,73.98,74.05,73.98,74.0,48600.0,56.9831,57.037,56.9831,56.9985,48600.0
2013-07-29 15:40:00,74.01,74.01,73.89,73.93,55100.0,57.0062,57.0062,56.9138,56.9446,55100.0
2013-07-29 15:50:00,73.94,73.94,73.76,73.85,88200.0,56.9523,56.9523,56.8136,56.883,88200.0
2013-07-30 09:30:00,74.32,74.5,73.9,74.06,61500.0,57.245,57.3836,56.9215,57.0447,61500.0
2013-07-30 09:40:00,74.07,74.09,73.8,73.89,38700.0,57.0524,57.0678,56.8444,56.9138,38700.0
2013-07-30 09:50:00,73.89,74.33,73.89,74.26,26600.0,56.9138,57.2527,56.9138,57.1988,26600.0
2013-07-30 10:00:00,74.22,74.29,73.98,74.18,29200.0,57.1679,57.2219,56.9831,57.1371,29200.0
2013-07-30 10:10:00,74.18,74.18,73.92,73.98,25300.0,57.1371,57.1371,56.9369,56.9831,25300.0
2013-07-30 10:20:00,73.95,74.06,73.9,73.98,16000.0,56.96,57.0447,56.9215,56.9831,16000.0
2013-07-30 10:30:00,73.99,74.03,73.82,73.83,58400.0,56.9908,57.0216,56.8598,56.8675,58400.0
2013-07-30 10:40:00,73.83,73.89,73.64,73.71,38500.0,56.8675,56.9138,56.7212,56.7751,38500.0
2013-07-30 10:50:00,73.71,73.82,73.57,73.63,21700.0,56.7751,56.8598,56.6673,56.7135,21700.0
2013-07-30 11:00:00,73.65,73.73,73.58,73.6,24700.0,56.7289,56.7905,56.675,56.6904,24700.0
2013-07-30 11:10:00,73.6,73.73,73.59,73.73,17900.0,56.6904,56.7905,56.6827,56.7905,17900.0
2013-07-30 11:20:00,73.74,73.76,73.67,73.71,18200.0,56.7982,56.8136,56.7443,56.7751,18200.0
2013-07-30 11:30:00,73.71,73.77,73.7,73.73,19300.0,56.7751,56.8213,56.7674,56.7905,19300.0
2013-07-30 11:40:00,73.73,73.73,73.64,73.7,14700.0,56.7905,56.7905,56.7212,56.7674,14700.0
2013-07-30 11:50:00,73.7,73.76,73.64,73.76,21900.0,56.7674,56.8136,56.7212,56.8136,21900.0
2013-07-30 12:00:00,73.75,73.84,73.74,73.81,17000.0,56.8059,56.8753,56.7982,56.8521,17000.0
2013-07-30 12:10:00,73.82,73.83,73.51,73.55,37200.0,56.8598,56.8675,56.6211,56.6519,37200.0
2013-07-30 12:20:00,73.56,73.67,73.43,73.47,26600.0,56.6596,56.7443,56.5594,56.5903,26600.0
2013-07-30 12:30:00,73.47,73.52,73.42,73.5,20800.0,56.5903,56.6288,56.5517,56.6134,20800.0
2013-07-30 12:40:00,73.49,73.51,73.45,73.47,37400.0,56.6057,56.6211,56.5749,56.5903,37400.0
2013-07-30 12:50:00,73.47,73.51,73.41,73.51,19700.0,56.5903,56.6211,56.544,56.6211,19700.0
2013-07-30 13:00:00,73.51,73.52,73.45,73.5,19500.0,56.6211,56.6288,56.5749,56.6134,19500.0
2013-07-30 13:10:00,73.5,73.5,73.37,73.44,32500.0,56.6134,56.6134,56.5132,56.5672,32500.0
2013-07-30 13:20:00,73.45,73.46,73.24,73.24,47200.0,56.5749,56.5826,56.4131,56.4131,47200.0
2013-07-30 13:30:00,73.23,73.3,73.12,73.29,196400.0,56.4054,56.4593,56.3207,56.4516,196400.0
2013-07-30 13:40:00,73.29,73.38,73.25,73.38,17100.0,56.4516,56.5209,56.4208,56.5209,17100.0
2013-07-30 13:50:00,73.38,73.5,73.35,73.35,34900.0,56.5209,56.6134,56.4978,56.4978,34900.0
2013-07-30 14:00:00,73.36,73.44,73.36,73.41,28200.0,56.5055,56.5672,56.5055,56.544,28200.0
2013-07-30 14:10:00,73.41,73.44,73.26,73.38,29500.0,56.544,56.5672,56.4285,56.5209,29500.0
2013-07-30 14:20:00,73.39,73.41,73.35,73.38,28300.0,56.5286,56.544,56.4978,56.5209,28300.0
2013-07-30 14:30:00,73.38,73.5,73.38,73.44,32700.0,56.5209,56.6134,56.5209,56.5672,32700.0
2013-07-30 14:40:00,73.46,73.59,73.45,73.58,27200.0,56.5826,56.6827,56.5749,56.675,27200.0
2013-07-30 14:50:00,73.58,73.61,73.51,73.51,24600.0,56.675,56.6981,56.6211,56.6211,24600.0
2013-07-30 15:00:00,73.5,73.64,73.45,73.64,40800.0,56.6134,56.7212,56.5749,56.7212,40800.0
2013-07-30 15:10:00,73.64,73.7,73.63,73.66,58100.0,56.7212,56.7674,56.7135,56.7366,58100.0
2013-07-30 15:20:00,73.65,73.78,73.65,73.78,27600.0,56.7289,56.829,56.7289,56.829,27600.0
2013-07-30 15:30:00,73.78,73.84,73.72,73.76,56600.0,56.829,56.8753,56.7828,56.8136,56600.0
2013-07-30 15:40:00,73.75,73.83,73.7,73.71,99900.0,56.8059,56.8675,56.7674,56.7751,99900.0
2013-07-30 15:50:00,73.71,73.73,73.53,73.55,260600.0,56.7751,56.7905,56.6365,56.6519,260600.0
2013-07-31 09:30:00,73.48,73.73,73.04,73.63,72700.0,57.0002,57.1942,56.6589,57.1166,72700.0
2013-07-31 09:40:00,73.62,73.71,73.43,73.68,28300.0,57.1088,57.1787,56.9615,57.1554,28300.0
2013-07-31 09:50:00,73.68,73.87,73.57,73.65,28100.0,57.1554,57.3028,57.0701,57.1321,28100.0
2013-07-31 10:00:00,73.65,73.65,73.4,73.42,25300.0,57.1321,57.1321,56.9382,56.9537,25300.0
2013-07-31 10:10:00,73.43,73.63,73.36,73.5,34600.0,56.9615,57.1166,56.9072,57.0158,34600.0
2013-07-31 10:20:00,73.5,73.88,73.49,73.8,27600.0,57.0158,57.3105,57.008,57.2485,27600.0
2013-07-31 10:30:00,73.81,73.86,73.73,73.83,23300.0,57.2562,57.295,57.1942,57.2717,23300.0
2013-07-31 10:40:00,73.83,73.87,73.74,73.84,18400.0,57.2717,57.3028,57.2019,57.2795,18400.0
2013-07-31 10:50:00,73.86,73.88,73.67,73.79,20300.0,57.295,57.3105,57.1476,57.2407,20300.0
2013-07-31 11:00:00,73.79,73.79,73.63,73.67,35800.0,57.2407,57.2407,57.1166,57.1476,35800.0
2013-07-31 11:10:00,73.67,73.72,73.59,73.63,14700.0,57.1476,57.1864,57.0856,57.1166,14700.0
2013-07-31 11:20:00,73.65,73.65,73.41,73.41,10800.0,57.1321,57.1321,56.9459,56.9459,10800.0
2013-07-31 11:30:00,73.41,73.49,73.38,73.38,15300.0,56.9459,57.008,56.9227,56.9227,15300.0
2013-07-31 11:40:00,73.37,73.51,73.33,73.49,9400.0,56.9149,57.0235,56.8839,57.008,9400.0
2013-07-31 11:50:00,73.47,73.53,73.43,73.51,19800.0,56.9925,57.039,56.9615,57.0235,19800.0
2013-07-31 12:00:00,73.54,73.6,73.48,73.58,12700.0,57.0468,57.0933,57.0002,57.0778,12700.0
2013-07-31 12:10:00,73.58,73.58,73.43,73.53,38700.0,57.0778,57.0778,56.9615,57.039,38700.0
2013-07-31 12:20:00,73.56,73.57,73.46,73.46,14500.0,57.0623,57.0701,56.9847,56.9847,14500.0
2013-07-31 12:30:00,73.47,73.51,73.46,73.46,8700.0,56.9925,57.0235,56.9847,56.9847,8700.0
2013-07-31 12:40:00,73.47,73.5,73.36,73.39,25600.0,56.9925,57.0158,56.9072,56.9304,25600.0
2013-07-31 12:50:00,73.37,73.38,73.3,73.33,10000.0,56.9149,56.9227,56.8606,56.8839,10000.0
2013-07-31 13:00:00,73.34,73.39,73.21,73.21,16400.0,56.8916,56.9304,56.7908,56.7908,16400.0
2013-07-31 13:10:00,73.25,73.33,73.25,73.3,11100.0,56.8218,56.8839,56.8218,56.8606,11100.0
2013-07-31 13:20:00,73.3,73.35,73.3,73.35,8000.0,56.8606,56.8994,56.8606,56.8994,8000.0
2013-07-31 13:30:00,73.36,73.48,73.36,73.48,10900.0,56.9072,57.0002,56.9072,57.0002,10900.0
2013-07-31 13:40:00,73.47,73.57,73.47,73.56,10700.0,56.9925,57.0701,56.9925,57.0623,10700.0
2013-07-31 13:50:00,73.56,73.59,73.49,73.51,28000.0,57.0623,57.0856,57.008,57.0235,28000.0
2013-07-31 14:00:00,73.5,73.73,73.45,73.57,42300.0,57.0158,57.1942,56.977,57.0701,42300.0
2013-07-31 14:10:00,73.56,73.62,73.24,73.32,30300.0,57.0623,57.1088,56.8141,56.8761,30300.0
2013-07-31 14:20:00,73.32,73.47,73.24,73.38,50700.0,56.8761,56.9925,56.8141,56.9227,50700.0
2013-07-31 14:30:00,73.4,73.62,73.4,73.49,56700.0,56.9382,57.1088,56.9382,57.008,56700.0
2013-07-31 14:40:00,73.51,73.57,73.48,73.5,43800.0,57.0235,57.0701,57.0002,57.0158,43800.0
2013-07-31 14:50:00,73.51,73.59,73.45,73.55,35800.0,57.0235,57.0856,56.977,57.0545,35800.0
2013-07-31 15:00:00,73.56,73.6,73.41,73.43,38600.0,57.0623,57.0933,56.9459,56.9615,38600.0
2013-07-31 15:10:00,73.45,73.45,73.29,73.29,23400.0,56.977,56.977,56.8529,56.8529,23400.0
2013-07-31 15:20:00,73.28,73.38,73.24,73.37,88700.0,56.8451,56.9227,56.8141,56.9149,88700.0
2013-07-31 15:30:00,73.39,73.44,73.27,73.38,270500.0,56.9304,56.9692,56.8373,56.9227,270500.0
2013-07-31 15:40:00,73.38,73.39,73.22,73.25,138500.0,56.9227,56.9304,56.7986,56.8218,138500.0
2013-07-31 15:50:00,73.22,73.35,73.09,73.13,200200.0,56.7986,56.8994,56.6977,56.7287,200200.0
2013-08-01 09:30:00,73.96,74.14,73.95,74.06,70000.0,57.3726,57.5122,57.3648,57.4502,70000.0
2013-08-01 09:40:00,74.07,74.29,74.05,74.21,47900.0,57.4579,57.6286,57.4424,57.5665,47900.0
2013-08-01 09:50:00,74.23,74.4,74.17,74.27,72000.0,57.582,57.7139,57.5355,57.6131,72000.0
2013-08-01 10:00:00,74.27,74.73,74.27,74.65,58200.0,57.6131,57.9699,57.6131,57.9078,58200.0
2013-08-01 10:10:00,74.63,74.83,74.48,74.73,59800.0,57.8923,58.0475,57.776,57.9699,59800.0
2013-08-01 10:20:00,74.73,75.05,74.73,75.0,73300.0,57.9699,58.2181,57.9699,58.1793,73300.0
2013-08-01 10:30:00,75.0,75.16,75.0,75.11,90800.0,58.1793,58.3035,58.1793,58.2647,90800.0
2013-08-01 10:40:00,75.12,75.31,75.12,75.24,70600.0,58.2724,58.4198,58.2724,58.3655,70600.0
2013-08-01 10:50:00,75.25,75.28,75.0,75.13,104100.0,58.3733,58.3965,58.1793,58.2802,104100.0
2013-08-01 11:00:00,75.13,75.14,74.77,74.89,65700.0,58.2802,58.2879,58.0009,58.094,65700.0
2013-08-01 11:10:00,74.89,74.95,74.84,74.95,35500.0,58.094,58.1406,58.0552,58.1406,35500.0
2013-08-01 11:20:00,74.94,75.0,74.91,74.94,42400.0,58.1328,58.1793,58.1095,58.1328,42400.0
2013-08-01 11:30:00,74.95,75.03,74.94,75.0,32500.0,58.1406,58.2026,58.1328,58.1793,32500.0
2013-08-01 11:40:00,75.0,75.16,74.98,75.14,48300.0,58.1793,58.3035,58.1638,58.2879,48300.0
2013-08-01 11:50:00,75.14,75.34,75.1,75.33,51200.0,58.2879,58.4431,58.2569,58.4353,51200.0
2013-08-01 12:00:00,75.32,75.38,75.23,75.36,88000.0,58.4276,58.4741,58.3578,58.4586,88000.0
2013-08-01 12:10:00,75.34,75.37,75.14,75.25,44900.0,58.4431,58.4664,58.2879,58.3733,44900.0
2013-08-01 12:20:00,75.24,75.35,75.19,75.35,73400.0,58.3655,58.4508,58.3267,58.4508,73400.0
2013-08-01 12:30:00,75.35,75.56,75.35,75.54,46800.0,58.4508,58.6138,58.4508,58.5982,46800.0
2013-08-01 12:40:00,75.53,75.61,75.5,75.61,42300.0,58.5905,58.6525,58.5672,58.6525,42300.0
2013-08-01 12:50:00,75.61,75.85,75.6,75.85,74400.0,58.6525,58.8387,58.6448,58.8387,74400.0
2013-08-01 13:00:00,75.85,75.86,75.78,75.85,44100.0,58.8387,58.8465,58.7844,58.8387,44100.0
2013-08-01 13:10:00,75.85,75.9,75.85,75.9,39800.0,58.8387,58.8775,58.8387,58.8775,39800.0
2013-08-01 13:20:00,75.89,75.98,75.86,75.94,59800.0,58.8697,58.9396,58.8465,58.9085,59800.0
2013-08-01 13:30:00,75.95,75.95,75.75,75.76,59600.0,58.9163,58.9163,58.7611,58.7689,59600.0
2013-08-01 13:40:00,75.77,75.77,75.63,75.66,36200.0,58.7767,58.7767,58.6681,58.6913,36200.0
2013-08-01 13:50:00,75.65,75.79,75.61,75.79,51000.0,58.6836,58.7922,58.6525,58.7922,51000.0
2013-08-01 14:00:00,75.79,75.82,75.7,75.82,40600.0,58.7922,58.8154,58.7224,58.8154,40600.0
2013-08-01 14:10:00,75.83,75.89,75.7,75.8,35000.0,58.8232,58.8697,58.7224,58.7999,35000.0
2013-08-01 14:20:00,75.81,75.97,75.8,75.96,47900.0,58.8077,58.9318,58.7999,58.924,47900.0
2013-08-01 14:30:00,75.96,75.96,75.88,75.91,52000.0,58.924,58.924,58.862,58.8853,52000.0
2013-08-01 14:40:00,75.91,75.96,75.87,75.91,50400.0,58.8853,58.924,58.8542,58.8853,50400.0
2013-08-01 14:50:00,75.92,75.94,75.86,75.89,126100.0,58.893,58.9085,58.8465,58.8697,126100.0
2013-08-01 15:00:00,75.89,75.92,75.87,75.9,198200.0,58.8697,58.893,58.8542,58.8775,198200.0
2013-08-01 15:10:00,75.89,75.92,75.8,75.83,87400.0,58.8697,58.893,58.7999,58.8232,87400.0
2013-08-01 15:20:00,75.83,75.9,75.74,75.9,61700.0,58.8232,58.8775,58.7534,58.8775,61700.0
2013-08-01 15:30:00,75.89,75.98,75.83,75.92,82400.0,58.8697,58.9396,58.8232,58.893,82400.0
2013-08-01 15:40:00,75.93,75.98,75.77,75.78,162800.0,58.9008,58.9396,58.7767,58.7844,162800.0
2013-08-01 15:50:00,75.79,76.12,75.65,75.81,311800.0,58.7922,59.0482,58.6836,58.8077,311800.0
2013-08-02 09:30:00,75.98,76.4,75.82,75.95,114000.0,58.9396,59.2654,58.8154,58.9163,114000.0
2013-08-02 09:40:00,75.9,76.09,75.83,76.0,117000.0,58.8775,59.0249,58.8232,58.9551,117000.0
2013-08-02 09:50:00,76.04,76.48,76.0,76.08,130500.0,58.9861,59.3274,58.9551,59.0171,130500.0
2013-08-02 10:00:00,76.02,76.5,75.92,76.5,52100.0,58.9706,59.3429,58.893,59.3429,52100.0
2013-08-02 10:10:00,76.51,76.55,76.36,76.44,57000.0,59.3507,59.3817,59.2343,59.2964,57000.0
2013-08-02 10:20:00,76.42,76.45,76.25,76.32,23600.0,59.2809,59.3041,59.149,59.2033,23600.0
2013-08-02 10:30:00,76.33,76.37,76.09,76.18,43200.0,59.2111,59.2421,59.0249,59.0947,43200.0
2013-08-02 10:40:00,76.17,76.17,75.82,75.83,34200.0,59.0869,59.0869,58.8154,58.8232,34200.0
2013-08-02 10:50:00,75.83,75.93,75.76,75.78,27000.0,58.8232,58.9008,58.7689,58.7844,27000.0
2013-08-02 11:00:00,75.8,75.81,75.52,75.55,36500.0,58.7999,58.8077,58.5827,58.606,36500.0
2013-08-02 11:10:00,75.56,75.84,75.53,75.82,44600.0,58.6138,58.831,58.5905,58.8154,44600.0
2013-08-02 11:20:00,75.82,75.88,75.74,75.83,17600.0,58.8154,58.862,58.7534,58.8232,17600.0
2013-08-02 11:30:00,75.84,76.02,75.8,76.0,23900.0,58.831,58.9706,58.7999,58.9551,23900.0
2013-08-02 11:40:00,76.01,76.01,75.71,75.77,11400.0,58.9628,58.9628,58.7301,58.7767,11400.0
2013-08-02 11:50:00,75.78,75.91,75.76,75.83,22800.0,58.7844,58.8853,58.7689,58.8232,22800.0
2013-08-02 12:00:00,75.82,75.86,75.7,75.72,33800.0,58.8154,58.8465,58.7224,58.7379,33800.0
2013-08-02 12:10:00,75.71,75.71,75.56,75.6,20000.0,58.7301,58.7301,58.6138,58.6448,20000.0
2013-08-02 12:20:00,75.6,75.75,75.46,75.47,23400.0,58.6448,58.7611,58.5362,58.5439,23400.0
2013-08-02 12:30:00,75.48,75.66,75.44,75.55,31800.0,58.5517,58.6913,58.5207,58.606,31800.0
2013-08-02 12:40:00,75.56,75.63,75.46,75.51,39200.0,58.6138,58.6681,58.5362,58.575,39200.0
2013-08-02 12:50:00,75.52,75.52,75.44,75.47,31800.0,58.5827,58.5827,58.5207,58.5439,31800.0
2013-08-02 13:00:00,75.48,75.5,75.32,75.47,49600.0,58.5517,58.5672,58.4276,58.5439,49600.0
2013-08-02 13:10:00,75.49,75.53,75.42,75.45,30900.0,58.5595,58.5905,58.5051,58.5284,30900.0
2013-08-02 13:20:00,75.44,75.48,75.42,75.44,26500.0,58.5207,58.5517,58.5051,58.5207,26500.0
2013-08-02 13:30:00,75.44,75.51,75.43,75.46,22600.0,58.5207,58.575,58.5129,58.5362,22600.0
2013-08-02 13:40:00,75.48,75.52,75.43,75.5,14600.0,58.5517,58.5827,58.5129,58.5672,14600.0
2013-08-02 13:50:00,75.51,75.56,75.48,75.52,13600.0,58.575,58.6138,58.5517,58.5827,13600.0
2013-08-02 14:00:00,75.51,75.68,75.49,75.65,34100.0,58.575,58.7068,58.5595,58.6836,34100.0
2013-08-02 14:10:00,75.64,75.66,75.56,75.57,27700.0,58.6758,58.6913,58.6138,58.6215,27700.0
2013-08-02 14:20:00,75.56,75.65,75.54,75.58,29000.0,58.6138,58.6836,58.5982,58.6293,29000.0
2013-08-02 14:30:00,75.62,75.62,75.31,75.41,45400.0,58.6603,58.6603,58.4198,58.4974,45400.0
2013-08-02 14:40:00,75.41,75.41,75.3,75.37,20800.0,58.4974,58.4974,58.4121,58.4664,20800.0
2013-08-02 14:50:00,75.37,75.42,75.31,75.38,28900.0,58.4664,58.5051,58.4198,58.4741,28900.0
2013-08-02 15:00:00,75.38,75.48,75.37,75.46,33600.0,58.4741,58.5517,58.4664,58.5362,33600.0
2013-08-02 15:10:00,75.45,75.57,75.43,75.55,19000.0,58.5284,58.6215,58.5129,58.606,19000.0
2013-08-02 15:20:00,75.56,75.56,75.45,75.53,36600.0,58.6138,58.6138,58.5284,58.5905,36600.0
2013-08-02 15:30:00,75.54,75.59,75.51,75.55,30800.0,58.5982,58.637,58.575,58.606,30800.0
2013-08-02 15:40:00,75.55,75.65,75.54,75.55,66800.0,58.606,58.6836,58.5982,58.606,66800.0
2013-08-02 15:50:00,75.57,75.6,75.46,75.49,224900.0,58.6215,58.6448,58.5362,58.5595,224900.0
2013-08-05 09:30:00,75.49,75.64,75.34,75.52,40900.0,58.5595,58.6758,58.4431,58.5827,40900.0
2013-08-05 09:40:00,75.45,75.64,75.28,75.28,16400.0,58.5284,58.6758,58.3965,58.3965,16400.0
2013-08-05 09:50:00,75.33,75.42,75.2,75.34,28700.0,58.4353,58.5051,58.3345,58.4431,28700.0
2013-08-05 10:00:00,75.33,75.34,75.01,75.02,22900.0,58.4353,58.4431,58.1871,58.1949,22900.0
2013-08-05 10:10:00,75.02,75.1,74.89,74.9,22800.0,58.1949,58.2569,58.094,58.1018,22800.0
2013-08-05 10:20:00,74.9,74.9,74.72,74.84,21500.0,58.1018,58.1018,57.9621,58.0552,21500.0
2013-08-05 10:30:00,74.85,74.97,74.82,74.89,20900.0,58.063,58.1561,58.0397,58.094,20900.0
2013-08-05 10:40:00,74.91,75.07,74.88,75.01,25600.0,58.1095,58.2336,58.0863,58.1871,25600.0
2013-08-05 10:50:00,75.02,75.02,74.85,74.97,14300.0,58.1949,58.1949,58.063,58.1561,14300.0
2013-08-05 11:00:00,74.96,75.01,74.94,74.99,24900.0,58.1483,58.1871,58.1328,58.1716,24900.0
2013-08-05 11:10:00,75.0,75.1,74.97,75.0,52100.0,58.1793,58.2569,58.1561,58.1793,52100.0
2013-08-05 11:20:00,74.98,75.05,74.92,75.02,11900.0,58.1638,58.2181,58.1173,58.1949,11900.0
2013-08-05 11:30:00,75.0,75.04,74.91,75.02,26900.0,58.1793,58.2104,58.1095,58.1949,26900.0
2013-08-05 11:40:00,75.04,75.07,74.96,75.02,15700.0,58.2104,58.2336,58.1483,58.1949,15700.0
2013-08-05 11:50:00,75.02,75.07,74.99,75.04,17000.0,58.1949,58.2336,58.1716,58.2104,17000.0
2013-08-05 12:00:00,75.06,75.08,74.97,74.97,12500.0,58.2259,58.2414,58.1561,58.1561,12500.0
2013-08-05 12:10:00,74.98,74.99,74.93,74.99,36300.0,58.1638,58.1716,58.125,58.1716,36300.0
2013-08-05 12:20:00,74.97,75.1,74.94,75.1,55700.0,58.1561,58.2569,58.1328,58.2569,55700.0
2013-08-05 12:30:00,75.1,75.16,75.0,75.0,27300.0,58.2569,58.3035,58.1793,58.1793,27300.0
2013-08-05 12:40:00,75.01,75.03,74.95,74.97,13500.0,58.1871,58.2026,58.1406,58.1561,13500.0
2013-08-05 12:50:00,74.97,75.0,74.92,74.93,11000.0,58.1561,58.1793,58.1173,58.125,11000.0
2013-08-05 13:00:00,74.95,75.0,74.78,74.78,17400.0,58.1406,58.1793,58.0087,58.0087,17400.0
2013-08-05 13:10:00,74.77,74.78,74.65,74.69,17400.0,58.0009,58.0087,57.9078,57.9389,17400.0
2013-08-05 13:20:00,74.69,74.76,74.67,74.71,16200.0,57.9389,57.9932,57.9234,57.9544,16200.0
2013-08-05 13:30:00,74.7,74.8,74.7,74.77,14300.0,57.9466,58.0242,57.9466,58.0009,14300.0
2013-08-05 13:40:00,74.78,74.79,74.72,74.77,33700.0,58.0087,58.0164,57.9621,58.0009,33700.0
2013-08-05 13:50:00,74.78,74.78,74.65,74.66,23300.0,58.0087,58.0087,57.9078,57.9156,23300.0
2013-08-05 14:00:00,74.66,74.72,74.62,74.7,24900.0,57.9156,57.9621,57.8846,57.9466,24900.0
2013-08-05 14:10:00,74.71,74.8,74.69,74.75,25600.0,57.9544,58.0242,57.9389,57.9854,25600.0
2013-08-05 14:20:00,74.76,74.77,74.67,74.75,27400.0,57.9932,58.0009,57.9234,57.9854,27400.0
2013-08-05 14:30:00,74.74,74.75,74.69,74.74,32200.0,57.9777,57.9854,57.9389,57.9777,32200.0
2013-08-05 14:40:00,74.75,74.75,74.7,74.74,34600.0,57.9854,57.9854,57.9466,57.9777,34600.0
2013-08-05 14:50:00,74.74,74.75,74.64,74.66,41200.0,57.9777,57.9854,57.9001,57.9156,41200.0
2013-08-05 15:00:00,74.66,74.72,74.65,74.71,47700.0,57.9156,57.9621,57.9078,57.9544,47700.0
2013-08-05 15:10:00,74.72,74.77,74.68,74.72,26800.0,57.9621,58.0009,57.9311,57.9621,26800.0
2013-08-05 15:20:00,74.71,74.8,74.7,74.77,24400.0,57.9544,58.0242,57.9466,58.0009,24400.0
2013-08-05 15:30:00,74.78,74.78,74.71,74.73,32700.0,58.0087,58.0087,57.9544,57.9699,32700.0
2013-08-05 15:40:00,74.73,74.8,74.7,74.7,52000.0,57.9699,58.0242,57.9466,57.9466,52000.0
2013-08-05 15:50:00,74.71,74.81,74.7,74.8,126300.0,57.9544,58.032,57.9466,58.0242,126300.0
2013-08-06 09:30:00,74.67,74.98,74.48,74.63,42900.0,57.9234,58.1638,57.776,57.8923,42900.0
2013-08-06 09:40:00,74.58,74.61,74.31,74.47,28800.0,57.8535,57.8768,57.6441,57.7682,28800.0
2013-08-06 09:50:00,74.47,74.74,74.42,74.64,52400.0,57.7682,57.9777,57.7294,57.9001,52400.0
2013-08-06 10:00:00,74.67,74.72,74.51,74.62,26700.0,57.9234,57.9621,57.7992,57.8846,26700.0
2013-08-06 10:10:00,74.56,74.61,74.41,74.5,30900.0,57.838,57.8768,57.7217,57.7915,30900.0
2013-08-06 10:20:00,74.51,74.58,74.45,74.46,33000.0,57.7992,57.8535,57.7527,57.7605,33000.0
2013-08-06 10:30:00,74.46,74.48,74.3,74.44,25500.0,57.7605,57.776,57.6363,57.7449,25500.0
2013-08-06 10:40:00,74.45,74.54,74.36,74.43,19400.0,57.7527,57.8225,57.6829,57.7372,19400.0
2013-08-06 10:50:00,74.43,74.43,74.24,74.28,40000.0,57.7372,57.7372,57.5898,57.6208,40000.0
2013-08-06 11:00:00,74.27,74.3,74.2,74.25,44000.0,57.6131,57.6363,57.5588,57.5976,44000.0
2013-08-06 11:10:00,74.21,74.31,74.18,74.31,15500.0,57.5665,57.6441,57.5433,57.6441,15500.0
2013-08-06 11:20:00,74.31,74.34,74.18,74.27,20200.0,57.6441,57.6674,57.5433,57.6131,20200.0
2013-08-06 11:30:00,74.28,74.34,74.2,74.29,15300.0,57.6208,57.6674,57.5588,57.6286,15300.0
2013-08-06 11:40:00,74.3,74.33,74.2,74.22,10300.0,57.6363,57.6596,57.5588,57.5743,10300.0
2013-08-06 11:50:00,74.23,74.28,74.22,74.26,18000.0,57.582,57.6208,57.5743,57.6053,18000.0
2013-08-06 12:00:00,74.26,74.32,74.25,74.27,17300.0,57.6053,57.6519,57.5976,57.6131,17300.0
2013-08-06 12:10:00,74.25,74.25,74.1,74.16,25200.0,57.5976,57.5976,57.4812,57.5277,25200.0
2013-08-06 12:20:00,74.17,74.25,74.08,74.11,20200.0,57.5355,57.5976,57.4657,57.489,20200.0
2013-08-06 12:30:00,74.12,74.18,74.08,74.13,14500.0,57.4967,57.5433,57.4657,57.5045,14500.0
2013-08-06 12:40:00,74.12,74.21,74.11,74.2,13100.0,57.4967,57.5665,57.489,57.5588,13100.0
2013-08-06 12:50:00,74.2,74.29,74.2,74.29,17500.0,57.5588,57.6286,57.5588,57.6286,17500.0
2013-08-06 13:00:00,74.31,74.31,74.08,74.16,44900.0,57.6441,57.6441,57.4657,57.5277,44900.0
2013-08-06 13:10:00,74.17,74.18,74.09,74.14,12600.0,57.5355,57.5433,57.4734,57.5122,12600.0
2013-08-06 13:20:00,74.14,74.26,74.12,74.24,13300.0,57.5122,57.6053,57.4967,57.5898,13300.0
2013-08-06 13:30:00,74.25,74.27,74.18,74.27,32800.0,57.5976,57.6131,57.5433,57.6131,32800.0
2013-08-06 13:40:00,74.27,74.29,74.14,74.18,22500.0,57.6131,57.6286,57.5122,57.5433,22500.0
2013-08-06 13:50:00,74.18,74.19,74.1,74.11,22300.0,57.5433,57.551,57.4812,57.489,22300.0
2013-08-06 14:00:00,74.13,74.18,74.11,74.17,27600.0,57.5045,57.5433,57.489,57.5355,27600.0
2013-08-06 14:10:00,74.19,74.23,74.15,74.18,26000.0,57.551,57.582,57.52,57.5433,26000.0
2013-08-06 14:20:00,74.18,74.18,74.06,74.15,68000.0,57.5433,57.5433,57.4502,57.52,68000.0
2013-08-06 14:30:00,74.16,74.2,74.1,74.12,35300.0,57.5277,57.5588,57.4812,57.4967,35300.0
2013-08-06 14:40:00,74.12,74.12,74.0,74.02,40700.0,57.4967,57.4967,57.4036,57.4191,40700.0
2013-08-06 14:50:00,74.02,74.02,73.92,73.92,48400.0,57.4191,57.4191,57.3416,57.3416,48400.0
2013-08-06 15:00:00,73.92,74.0,73.92,73.93,37800.0,57.3416,57.4036,57.3416,57.3493,37800.0
2013-08-06 15:10:00,73.93,73.96,73.91,73.91,40500.0,57.3493,57.3726,57.3338,57.3338,40500.0
2013-08-06 15:20:00,73.91,73.98,73.82,73.83,62000.0,57.3338,57.3881,57.264,57.2717,62000.0
2013-08-06 15:30:00,73.83,73.93,73.8,73.91,87700.0,57.2717,57.3493,57.2485,57.3338,87700.0
2013-08-06 15:40:00,73.92,73.97,73.92,73.95,83100.0,57.3416,57.3803,57.3416,57.3648,83100.0
2013-08-06 15:50:00,73.94,73.96,73.87,73.92,164800.0,57.3571,57.3726,57.3028,57.3416,164800.0
2013-08-07 09:30:00,73.8,74.0,73.53,73.66,47200.0,57.2485,57.4036,57.039,57.1399,47200.0
2013-08-07 09:40:00,73.63,73.94,73.59,73.86,23500.0,57.1166,57.3571,57.0856,57.295,23500.0
2013-08-07 09:50:00,73.84,73.84,73.5,73.56,36400.0,57.2795,57.2795,57.0158,57.0623,36400.0
2013-08-07 10:00:00,73.51,73.59,73.37,73.43,28800.0,57.0235,57.0856,56.9149,56.9615,28800.0
2013-08-07 10:10:00,73.42,73.7,73.42,73.7,18800.0,56.9537,57.1709,56.9537,57.1709,18800.0
2013-08-07 10:20:00,73.72,73.73,73.55,73.64,22000.0,57.1864,57.1942,57.0545,57.1244,22000.0
2013-08-07 10:30:00,73.65,73.73,73.56,73.71,27300.0,57.1321,57.1942,57.0623,57.1787,27300.0
2013-08-07 10:40:00,73.69,73.75,73.64,73.75,33200.0,57.1631,57.2097,57.1244,57.2097,33200.0
2013-08-07 10:50:00,73.75,73.85,73.72,73.74,46300.0,57.2097,57.2873,57.1864,57.2019,46300.0
2013-08-07 11:00:00,73.74,73.75,73.53,73.53,40600.0,57.2019,57.2097,57.039,57.039,40600.0
2013-08-07 11:10:00,73.54,73.76,73.54,73.69,20100.0,57.0468,57.2174,57.0468,57.1631,20100.0
2013-08-07 11:20:00,73.7,73.82,73.7,73.8,10300.0,57.1709,57.264,57.1709,57.2485,10300.0
2013-08-07 11:30:00,73.8,73.83,73.68,73.68,18000.0,57.2485,57.2717,57.1554,57.1554,18000.0
2013-08-07 11:40:00,73.67,73.72,73.59,73.66,17200.0,57.1476,57.1864,57.0856,57.1399,17200.0
2013-08-07 11:50:00,73.68,73.75,73.64,73.73,40700.0,57.1554,57.2097,57.1244,57.1942,40700.0
2013-08-07 12:00:00,73.72,73.79,73.68,73.77,13200.0,57.1864,57.2407,57.1554,57.2252,13200.0
2013-08-07 12:10:00,73.77,73.89,73.77,73.89,31100.0,57.2252,57.3183,57.2252,57.3183,31100.0
2013-08-07 12:20:00,73.88,73.89,73.84,73.87,13000.0,57.3105,57.3183,57.2795,57.3028,13000.0
2013-08-07 12:30:00,73.86,74.03,73.86,73.97,22200.0,57.295,57.4269,57.295,57.3803,22200.0
2013-08-07 12:40:00,73.97,74.01,73.94,74.0,26900.0,57.3803,57.4114,57.3571,57.4036,26900.0
2013-08-07 12:50:00,73.99,74.03,73.96,74.02,28800.0,57.3959,57.4269,57.3726,57.4191,28800.0
2013-08-07 13:00:00,74.03,74.05,73.96,74.01,22900.0,57.4269,57.4424,57.3726,57.4114,22900.0
2013-08-07 13:10:00,74.01,74.04,73.94,73.96,31000.0,57.4114,57.4346,57.3571,57.3726,31000.0
2013-08-07 13:20:00,73.94,73.94,73.85,73.91,20700.0,57.3571,57.3571,57.2873,57.3338,20700.0
2013-08-07 13:30:00,73.92,74.07,73.91,74.06,28400.0,57.3416,57.4579,57.3338,57.4502,28400.0
2013-08-07 13:40:00,74.05,74.06,73.97,73.97,28200.0,57.4424,57.4502,57.3803,57.3803,28200.0
2013-08-07 13:50:00,73.97,74.06,73.97,74.05,24100.0,57.3803,57.4502,57.3803,57.4424,24100.0
2013-08-07 14:00:00,74.04,74.05,73.98,74.02,53100.0,57.4346,57.4424,57.3881,57.4191,53100.0
2013-08-07 14:10:00,74.04,74.06,73.99,74.0,31900.0,57.4346,57.4502,57.3959,57.4036,31900.0
2013-08-07 14:20:00,74.0,74.06,73.98,74.05,67100.0,57.4036,57.4502,57.3881,57.4424,67100.0
2013-08-07 14:30:00,74.06,74.08,73.99,74.01,47500.0,57.4502,57.4657,57.3959,57.4114,47500.0
2013-08-07 14:40:00,74.02,74.08,74.01,74.06,16800.0,57.4191,57.4657,57.4114,57.4502,16800.0
2013-08-07 14:50:00,74.06,74.11,74.0,74.1,24500.0,57.4502,57.489,57.4036,57.4812,24500.0
2013-08-07 15:00:00,74.1,74.14,74.08,74.13,32900.0,57.4812,57.5122,57.4657,57.5045,32900.0
2013-08-07 15:10:00,74.14,74.2,74.09,74.2,76400.0,57.5122,57.5588,57.4734,57.5588,76400.0
2013-08-07 15:20:00,74.2,74.22,74.1,74.13,25800.0,57.5588,57.5743,57.4812,57.5045,25800.0
2013-08-07 15:30:00,74.13,74.15,74.06,74.14,43000.0,57.5045,57.52,57.4502,57.5122,43000.0
2013-08-07 15:40:00,74.14,74.19,74.11,74.14,52200.0,57.5122,57.551,57.489,57.5122,52200.0
2013-08-07 15:50:00,74.14,74.17,74.03,74.08,78800.0,57.5122,57.5355,57.4269,57.4657,78800.0
2013-08-08 09:30:00,74.38,74.57,74.16,74.17,70300.0,57.6984,57.8458,57.5277,57.5355,70300.0
2013-08-08 09:40:00,74.19,74.27,73.95,73.97,37500.0,57.551,57.6131,57.3648,57.3803,37500.0
2013-08-08 09:50:00,73.98,74.37,73.98,74.25,51000.0,57.3881,57.6906,57.3881,57.5976,51000.0
2013-08-08 10:00:00,74.28,74.32,74.14,74.23,19800.0,57.6208,57.6519,57.5122,57.582,19800.0
2013-08-08 10:10:00,74.2,74.36,74.15,74.35,14400.0,57.5588,57.6829,57.52,57.6751,14400.0
2013-08-08 10:20:00,74.36,74.42,74.34,74.4,20100.0,57.6829,57.7294,57.6674,57.7139,20100.0
2013-08-08 10:30:00,74.39,74.39,74.15,74.25,35300.0,57.7062,57.7062,57.52,57.5976,35300.0
2013-08-08 10:40:00,74.27,74.29,74.07,74.2,16100.0,57.6131,57.6286,57.4579,57.5588,16100.0
2013-08-08 10:50:00,74.22,74.3,74.21,74.3,13400.0,57.5743,57.6363,57.5665,57.6363,13400.0
2013-08-08 11:00:00,74.29,74.3,74.15,74.17,35400.0,57.6286,57.6363,57.52,57.5355,35400.0
2013-08-08 11:10:00,74.15,74.15,73.89,73.94,43100.0,57.52,57.52,57.3183,57.3571,43100.0
2013-08-08 11:20:00,73.95,74.05,73.9,73.97,26700.0,57.3648,57.4424,57.326,57.3803,26700.0
2013-08-08 11:30:00,73.97,74.0,73.92,73.95,46100.0,57.3803,57.4036,57.3416,57.3648,46100.0
2013-08-08 11:40:00,73.95,74.01,73.91,74.01,23600.0,57.3648,57.4114,57.3338,57.4114,23600.0
2013-08-08 11:50:00,74.02,74.11,74.0,74.08,10600.0,57.4191,57.489,57.4036,57.4657,10600.0
2013-08-08 12:00:00,74.1,74.24,74.1,74.17,13100.0,57.4812,57.5898,57.4812,57.5355,13100.0
2013-08-08 12:10:00,74.17,74.3,74.13,74.26,15100.0,57.5355,57.6363,57.5045,57.6053,15100.0
2013-08-08 12:20:00,74.26,74.31,74.21,74.31,20200.0,57.6053,57.6441,57.5665,57.6441,20200.0
2013-08-08 12:30:00,74.32,74.46,74.25,74.46,37700.0,57.6519,57.7605,57.5976,57.7605,37700.0
2013-08-08 12:40:00,74.47,74.56,74.44,74.5,23600.0,57.7682,57.838,57.7449,57.7915,23600.0
2013-08-08 12:50:00,74.5,74.53,74.5,74.51,8700.0,57.7915,57.8148,57.7915,57.7992,8700.0
2013-08-08 13:00:00,74.52,74.62,74.51,74.53,40100.0,57.807,57.8846,57.7992,57.8148,40100.0
2013-08-08 13:10:00,74.52,74.55,74.52,74.54,8300.0,57.807,57.8303,57.807,57.8225,8300.0
2013-08-08 13:20:00,74.52,74.58,74.5,74.52,19300.0,57.807,57.8535,57.7915,57.807,19300.0
2013-08-08 13:30:00,74.52,74.56,74.49,74.51,20600.0,57.807,57.838,57.7837,57.7992,20600.0
2013-08-08 13:40:00,74.51,74.52,74.47,74.5,19000.0,57.7992,57.807,57.7682,57.7915,19000.0
2013-08-08 13:50:00,74.5,74.58,74.48,74.54,14400.0,57.7915,57.8535,57.776,57.8225,14400.0
2013-08-08 14:00:00,74.53,74.6,74.48,74.48,44400.0,57.8148,57.8691,57.776,57.776,44400.0
2013-08-08 14:10:00,74.47,74.55,74.44,74.45,27400.0,57.7682,57.8303,57.7449,57.7527,27400.0
2013-08-08 14:20:00,74.47,74.58,74.47,74.56,22600.0,57.7682,57.8535,57.7682,57.838,22600.0
2013-08-08 14:30:00,74.56,74.61,74.53,74.59,27500.0,57.838,57.8768,57.8148,57.8613,27500.0
2013-08-08 14:40:00,74.6,74.66,74.58,74.63,31900.0,57.8691,57.9156,57.8535,57.8923,31900.0
2013-08-08 14:50:00,74.63,74.64,74.58,74.63,30400.0,57.8923,57.9001,57.8535,57.8923,30400.0
2013-08-08 15:00:00,74.63,74.63,74.56,74.61,32800.0,57.8923,57.8923,57.838,57.8768,32800.0
2013-08-08 15:10:00,74.6,74.62,74.54,74.56,36500.0,57.8691,57.8846,57.8225,57.838,36500.0
2013-08-08 15:20:00,74.55,74.62,74.55,74.61,50100.0,57.8303,57.8846,57.8303,57.8768,50100.0
2013-08-08 15:30:00,74.61,74.61,74.51,74.53,73800.0,57.8768,57.8768,57.7992,57.8148,73800.0
2013-08-08 15:40:00,74.54,74.57,74.44,74.49,56000.0,57.8225,57.8458,57.7449,57.7837,56000.0
2013-08-08 15:50:00,74.48,74.52,74.39,74.43,100200.0,57.776,57.807,57.7062,57.7372,100200.0
2013-08-09 09:30:00,74.51,74.51,74.06,74.38,57600.0,57.7992,57.7992,57.4502,57.6984,57600.0
2013-08-09 09:40:00,74.37,74.4,74.23,74.26,17500.0,57.6906,57.7139,57.582,57.6053,17500.0
2013-08-09 09:50:00,74.26,74.3,74.13,74.13,17300.0,57.6053,57.6363,57.5045,57.5045,17300.0
2013-08-09 10:00:00,74.14,74.19,73.74,73.85,40200.0,57.5122,57.551,57.2019,57.2873,40200.0
2013-08-09 10:10:00,73.86,74.06,73.76,73.9,71200.0,57.295,57.4502,57.2174,57.326,71200.0
2013-08-09 10:20:00,73.9,74.04,73.85,74.03,35600.0,57.326,57.4346,57.2873,57.4269,35600.0
2013-08-09 10:30:00,74.03,74.11,73.99,74.09,38100.0,57.4269,57.489,57.3959,57.4734,38100.0
2013-08-09 10:40:00,74.07,74.22,74.06,74.15,26600.0,57.4579,57.5743,57.4502,57.52,26600.0
2013-08-09 10:50:00,74.16,74.19,74.0,74.02,14100.0,57.5277,57.551,57.4036,57.4191,14100.0
2013-08-09 11:00:00,74.02,74.02,73.89,73.96,21700.0,57.4191,57.4191,57.3183,57.3726,21700.0
2013-08-09 11:10:00,73.96,74.03,73.89,73.89,29900.0,57.3726,57.4269,57.3183,57.3183,29900.0
2013-08-09 11:20:00,73.91,73.91,73.57,73.66,31100.0,57.3338,57.3338,57.0701,57.1399,31100.0
2013-08-09 11:30:00,73.66,73.67,73.6,73.65,19400.0,57.1399,57.1476,57.0933,57.1321,19400.0
2013-08-09 11:40:00,73.66,73.69,73.6,73.67,18900.0,57.1399,57.1631,57.0933,57.1476,18900.0
2013-08-09 11:50:00,73.7,73.74,73.68,73.69,19500.0,57.1709,57.2019,57.1554,57.1631,19500.0
2013-08-09 12:00:00,73.68,73.7,73.59,73.65,17600.0,57.1554,57.1709,57.0856,57.1321,17600.0
2013-08-09 12:10:00,73.66,73.83,73.66,73.8,22700.0,57.1399,57.2717,57.1399,57.2485,22700.0
2013-08-09 12:20:00,73.8,73.83,73.74,73.77,20400.0,57.2485,57.2717,57.2019,57.2252,20400.0
2013-08-09 12:30:00,73.79,73.91,73.78,73.91,25500.0,57.2407,57.3338,57.233,57.3338,25500.0
2013-08-09 12:40:00,73.92,73.93,73.84,73.85,15700.0,57.3416,57.3493,57.2795,57.2873,15700.0
2013-08-09 12:50:00,73.85,73.89,73.82,73.82,17100.0,57.2873,57.3183,57.264,57.264,17100.0
2013-08-09 13:00:00,73.82,73.87,73.82,73.86,12400.0,57.264,57.3028,57.264,57.295,12400.0
2013-08-09 13:10:00,73.87,73.9,73.84,73.88,22900.0,57.3028,57.326,57.2795,57.3105,22900.0
2013-08-09 13:20:00,73.89,73.99,73.89,73.98,25400.0,57.3183,57.3959,57.3183,57.3881,25400.0
2013-08-09 13:30:00,73.99,74.03,73.96,73.99,20400.0,57.3959,57.4269,57.3726,57.3959,20400.0
2013-08-09 13:40:00,73.98,74.0,73.86,73.86,17700.0,57.3881,57.4036,57.295,57.295,17700.0
2013-08-09 13:50:00,73.86,73.95,73.8,73.8,25400.0,57.295,57.3648,57.2485,57.2485,25400.0
2013-08-09 14:00:00,73.79,73.88,73.76,73.81,32500.0,57.2407,57.3105,57.2174,57.2562,32500.0
2013-08-09 14:10:00,73.81,73.95,73.8,73.88,22900.0,57.2562,57.3648,57.2485,57.3105,22900.0
2013-08-09 14:20:00,73.88,73.93,73.83,73.93,25500.0,57.3105,57.3493,57.2717,57.3493,25500.0
2013-08-09 14:30:00,73.93,73.98,73.88,73.88,45800.0,57.3493,57.3881,57.3105,57.3105,45800.0
2013-08-09 14:40:00,73.89,74.02,73.89,74.02,50300.0,57.3183,57.4191,57.3183,57.4191,50300.0
2013-08-09 14:50:00,74.01,74.03,73.95,74.03,31900.0,57.4114,57.4269,57.3648,57.4269,31900.0
2013-08-09 15:00:00,74.03,74.07,74.0,74.03,45000.0,57.4269,57.4579,57.4036,57.4269,45000.0
2013-08-09 15:10:00,74.03,74.08,73.99,74.08,18100.0,57.4269,57.4657,57.3959,57.4657,18100.0
2013-08-09 15:20:00,74.08,74.12,74.02,74.04,34500.0,57.4657,57.4967,57.4191,57.4346,34500.0
2013-08-09 15:30:00,74.04,74.08,74.01,74.01,33000.0,57.4346,57.4657,57.4114,57.4114,33000.0
2013-08-09 15:40:00,74.02,74.03,73.92,73.95,64400.0,57.4191,57.4269,57.3416,57.3648,64400.0
2013-08-09 15:50:00,73.96,74.01,73.9,73.97,91600.0,57.3726,57.4114,57.326,57.3803,91600.0
2013-08-12 09:30:00,73.6,73.74,73.36,73.74,35900.0,57.0933,57.2019,56.9072,57.2019,35900.0
2013-08-12 09:40:00,73.7,73.87,73.7,73.85,32800.0,57.1709,57.3028,57.1709,57.2873,32800.0
2013-08-12 09:50:00,73.87,74.15,73.87,74.13,39900.0,57.3028,57.52,57.3028,57.5045,39900.0
2013-08-12 10:00:00,74.14,74.34,74.14,74.23,16400.0,57.5122,57.6674,57.5122,57.582,16400.0
2013-08-12 10:10:00,74.27,74.36,74.08,74.09,20600.0,57.6131,57.6829,57.4657,57.4734,20600.0
2013-08-12 10:20:00,74.11,74.12,73.88,73.89,13600.0,57.489,57.4967,57.3105,57.3183,13600.0
2013-08-12 10:30:00,73.87,74.05,73.86,73.98,13900.0,57.3028,57.4424,57.295,57.3881,13900.0
2013-08-12 10:40:00,73.98,74.03,73.95,73.96,11900.0,57.3881,57.4269,57.3648,57.3726,11900.0
2013-08-12 10:50:00,73.96,74.04,73.92,73.96,19200.0,57.3726,57.4346,57.3416,57.3726,19200.0
2013-08-12 11:00:00,73.95,74.05,73.94,73.98,14200.0,57.3648,57.4424,57.3571,57.3881,14200.0
2013-08-12 11:10:00,73.97,74.06,73.88,74.05,14700.0,57.3803,57.4502,57.3105,57.4424,14700.0
2013-08-12 11:20:00,74.06,74.17,74.06,74.14,17700.0,57.4502,57.5355,57.4502,57.5122,17700.0
2013-08-12 11:30:00,74.13,74.23,74.13,74.22,25500.0,57.5045,57.582,57.5045,57.5743,25500.0
2013-08-12 11:40:00,74.22,74.31,74.22,74.25,19200.0,57.5743,57.6441,57.5743,57.5976,19200.0
2013-08-12 11:50:00,74.25,74.28,74.11,74.15,39000.0,57.5976,57.6208,57.489,57.52,39000.0
2013-08-12 12:00:00,74.17,74.23,74.14,74.23,11400.0,57.5355,57.582,57.5122,57.582,11400.0
2013-08-12 12:10:00,74.22,74.29,74.15,74.23,11200.0,57.5743,57.6286,57.52,57.582,11200.0
2013-08-12 12:20:00,74.23,74.27,74.18,74.18,8000.0,57.582,57.6131,57.5433,57.5433,8000.0
2013-08-12 12:30:00,74.17,74.18,74.11,74.14,9300.0,57.5355,57.5433,57.489,57.5122,9300.0
2013-08-12 12:40:00,74.13,74.28,74.13,74.25,12700.0,57.5045,57.6208,57.5045,57.5976,12700.0
2013-08-12 12:50:00,74.25,74.27,74.19,74.25,30500.0,57.5976,57.6131,57.551,57.5976,30500.0
2013-08-12 13:00:00,74.24,74.32,74.21,74.27,38300.0,57.5898,57.6519,57.5665,57.6131,38300.0
2013-08-12 13:10:00,74.26,74.26,74.17,74.21,15000.0,57.6053,57.6053,57.5355,57.5665,15000.0
2013-08-12 13:20:00,74.21,74.22,74.16,74.18,9900.0,57.5665,57.5743,57.5277,57.5433,9900.0
2013-08-12 13:30:00,74.18,74.39,74.16,74.38,38700.0,57.5433,57.7062,57.5277,57.6984,38700.0
2013-08-12 13:40:00,74.37,74.38,74.25,74.25,10200.0,57.6906,57.6984,57.5976,57.5976,10200.0
2013-08-12 13:50:00,74.23,74.26,74.19,74.2,9300.0,57.582,57.6053,57.551,57.5588,9300.0
2013-08-12 14:00:00,74.21,74.3,74.17,74.29,17900.0,57.5665,57.6363,57.5355,57.6286,17900.0
2013-08-12 14:10:00,74.3,74.3,74.13,74.13,21500.0,57.6363,57.6363,57.5045,57.5045,21500.0
2013-08-12 14:20:00,74.13,74.16,74.03,74.07,21800.0,57.5045,57.5277,57.4269,57.4579,21800.0
2013-08-12 14:30:00,74.08,74.22,74.06,74.22,17600.0,57.4657,57.5743,57.4502,57.5743,17600.0
2013-08-12 14:40:00,74.21,74.27,74.16,74.25,16700.0,57.5665,57.6131,57.5277,57.5976,16700.0
2013-08-12 14:50:00,74.26,74.28,74.21,74.28,11500.0,57.6053,57.6208,57.5665,57.6208,11500.0
2013-08-12 15:00:00,74.28,74.3,74.2,74.22,23300.0,57.6208,57.6363,57.5588,57.5743,23300.0
2013-08-12 15:10:00,74.22,74.33,74.22,74.29,18800.0,57.5743,57.6596,57.5743,57.6286,18800.0
2013-08-12 15:20:00,74.28,74.4,74.28,74.33,26700.0,57.6208,57.7139,57.6208,57.6596,26700.0
2013-08-12 15:30:00,74.33,74.34,74.28,74.29,33800.0,57.6596,57.6674,57.6208,57.6286,33800.0
2013-08-12 15:40:00,74.3,74.4,74.27,74.34,40300.0,57.6363,57.7139,57.6131,57.6674,40300.0
2013-08-12 15:50:00,74.33,74.36,74.25,74.32,77800.0,57.6596,57.6829,57.5976,57.6519,77800.0
2013-08-13 09:30:00,74.27,74.4,73.95,74.39,62500.0,57.6131,57.7139,57.3648,57.7062,62500.0
2013-08-13 09:40:00,74.36,74.36,74.09,74.25,17900.0,57.6829,57.6829,57.4734,57.5976,17900.0
2013-08-13 09:50:00,74.26,74.32,74.05,74.16,10600.0,57.6053,57.6519,57.4424,57.5277,10600.0
2013-08-13 10:00:00,74.18,74.19,73.75,73.85,17800.0,57.5433,57.551,57.2097,57.2873,17800.0
2013-08-13 10:10:00,73.88,73.98,73.7,73.82,22800.0,57.3105,57.3881,57.1709,57.264,22800.0
2013-08-13 10:20:00,73.83,73.97,73.79,73.95,13600.0,57.2717,57.3803,57.2407,57.3648,13600.0
2013-08-13 10:30:00,73.93,73.93,73.75,73.85,29500.0,57.3493,57.3493,57.2097,57.2873,29500.0
2013-08-13 10:40:00,73.87,74.02,73.87,74.02,19800.0,57.3028,57.4191,57.3028,57.4191,19800.0
2013-08-13 10:50:00,74.02,74.02,73.75,73.92,15600.0,57.4191,57.4191,57.2097,57.3416,15600.0
2013-08-13 11:00:00,73.92,74.1,73.91,74.05,16600.0,57.3416,57.4812,57.3338,57.4424,16600.0
2013-08-13 11:10:00,74.09,74.13,73.96,74.04,15100.0,57.4734,57.5045,57.3726,57.4346,15100.0
2013-08-13 11:20:00,74.02,74.16,74.02,74.12,9700.0,57.4191,57.5277,57.4191,57.4967,9700.0
2013-08-13 11:30:00,74.12,74.16,73.98,74.01,12500.0,57.4967,57.5277,57.3881,57.4114,12500.0
2013-08-13 11:40:00,74.02,74.11,73.95,74.04,22800.0,57.4191,57.489,57.3648,57.4346,22800.0
2013-08-13 11:50:00,74.05,74.05,73.9,74.0,10300.0,57.4424,57.4424,57.326,57.4036,10300.0
2013-08-13 12:00:00,74.0,74.0,73.88,73.98,9800.0,57.4036,57.4036,57.3105,57.3881,9800.0
2013-08-13 12:10:00,74.04,74.15,74.04,74.15,18700.0,57.4346,57.52,57.4346,57.52,18700.0
2013-08-13 12:20:00,74.15,74.32,74.15,74.32,11900.0,57.52,57.6519,57.52,57.6519,11900.0
2013-08-13 12:30:00,74.34,74.38,74.26,74.27,18900.0,57.6674,57.6984,57.6053,57.6131,18900.0
2013-08-13 12:40:00,74.27,74.35,74.23,74.3,19500.0,57.6131,57.6751,57.582,57.6363,19500.0
2013-08-13 12:50:00,74.3,74.45,74.3,74.37,16400.0,57.6363,57.7527,57.6363,57.6906,16400.0
2013-08-13 13:00:00,74.35,74.39,74.3,74.39,11300.0,57.6751,57.7062,57.6363,57.7062,11300.0
2013-08-13 13:10:00,74.41,74.51,74.39,74.45,30100.0,57.7217,57.7992,57.7062,57.7527,30100.0
2013-08-13 13:20:00,74.46,74.53,74.46,74.51,14500.0,57.7605,57.8148,57.7605,57.7992,14500.0
2013-08-13 13:30:00,74.5,74.53,74.44,74.49,11800.0,57.7915,57.8148,57.7449,57.7837,11800.0
2013-08-13 13:40:00,74.49,74.5,74.34,74.34,41700.0,57.7837,57.7915,57.6674,57.6674,41700.0
2013-08-13 13:50:00,74.33,74.41,74.32,74.37,9900.0,57.6596,57.7217,57.6519,57.6906,9900.0
2013-08-13 14:00:00,74.37,74.56,74.37,74.53,19900.0,57.6906,57.838,57.6906,57.8148,19900.0
2013-08-13 14:10:00,74.52,74.55,74.44,74.54,35400.0,57.807,57.8303,57.7449,57.8225,35400.0
2013-08-13 14:20:00,74.53,74.56,74.51,74.53,13100.0,57.8148,57.838,57.7992,57.8148,13100.0
2013-08-13 14:30:00,74.5,74.53,74.28,74.29,17500.0,57.7915,57.8148,57.6208,57.6286,17500.0
2013-08-13 14:40:00,74.28,74.34,74.16,74.18,40800.0,57.6208,57.6674,57.5277,57.5433,40800.0
2013-08-13 14:50:00,74.19,74.31,74.19,74.29,27500.0,57.551,57.6441,57.551,57.6286,27500.0
2013-08-13 15:00:00,74.29,74.38,74.29,74.37,40300.0,57.6286,57.6984,57.6286,57.6906,40300.0
2013-08-13 15:10:00,74.35,74.38,74.29,74.34,32800.0,57.6751,57.6984,57.6286,57.6674,32800.0
2013-08-13 15:20:00,74.34,74.39,74.32,74.35,22000.0,57.6674,57.7062,57.6519,57.6751,22000.0
2013-08-13 15:30:00,74.34,74.34,74.21,74.27,31700.0,57.6674,57.6674,57.5665,57.6131,31700.0
2013-08-13 15:40:00,74.28,74.31,74.23,74.24,61700.0,57.6208,57.6441,57.582,57.5898,61700.0
2013-08-13 15:50:00,74.25,74.32,74.21,74.29,89400.0,57.5976,57.6519,57.5665,57.6286,89400.0
2013-08-14 09:30:00,73.99,74.12,73.81,73.95,69700.0,57.3959,57.4967,57.2562,57.3648,69700.0
2013-08-14 09:40:00,73.89,74.04,73.71,73.95,45600.0,57.3183,57.4346,57.1787,57.3648,45600.0
2013-08-14 09:50:00,73.92,74.05,73.82,73.97,53300.0,57.3416,57.4424,57.264,57.3803,53300.0
2013-08-14 10:00:00,74.02,74.09,73.85,73.89,32800.0,57.4191,57.4734,57.2873,57.3183,32800.0
2013-08-14 10:10:00,73.9,73.9,73.71,73.83,10500.0,57.326,57.326,57.1787,57.2717,10500.0
2013-08-14 10:20:00,73.83,74.06,73.78,74.06,57700.0,57.2717,57.4502,57.233,57.4502,57700.0
2013-08-14 10:30:00,73.98,74.1,73.86,73.95,19800.0,57.3881,57.4812,57.295,57.3648,19800.0
2013-08-14 10:40:00,73.95,74.0,73.78,73.86,93700.0,57.3648,57.4036,57.233,57.295,93700.0
2013-08-14 10:50:00,73.88,73.97,73.83,73.96,42900.0,57.3105,57.3803,57.2717,57.3726,42900.0
2013-08-14 11:00:00,73.96,73.99,73.88,73.9,8900.0,57.3726,57.3959,57.3105,57.326,8900.0
2013-08-14 11:10:00,73.91,73.93,73.78,73.88,23000.0,57.3338,57.3493,57.233,57.3105,23000.0
2013-08-14 11:20:00,73.88,73.97,73.77,73.8,27600.0,57.3105,57.3803,57.2252,57.2485,27600.0
2013-08-14 11:30:00,73.8,73.83,73.69,73.72,109700.0,57.2485,57.2717,57.1631,57.1864,109700.0
2013-08-14 11:40:00,73.74,73.89,73.71,73.74,79800.0,57.2019,57.3183,57.1787,57.2019,79800.0
2013-08-14 11:50:00,73.74,73.91,73.72,73.88,45400.0,57.2019,57.3338,57.1864,57.3105,45400.0
2013-08-14 12:00:00,73.88,73.97,73.83,73.85,26800.0,57.3105,57.3803,57.2717,57.2873,26800.0
2013-08-14 12:10:00,73.85,73.97,73.85,73.96,51900.0,57.2873,57.3803,57.2873,57.3726,51900.0
2013-08-14 12:20:00,73.96,73.98,73.83,73.98,16900.0,57.3726,57.3881,57.2717,57.3881,16900.0
2013-08-14 12:30:00,73.99,73.99,73.86,73.86,5800.0,57.3959,57.3959,57.295,57.295,5800.0
2013-08-14 12:40:00,73.87,73.9,73.82,73.88,11800.0,57.3028,57.326,57.264,57.3105,11800.0
2013-08-14 12:50:00,73.88,73.88,73.81,73.85,54800.0,57.3105,57.3105,57.2562,57.2873,54800.0
2013-08-14 13:00:00,73.82,73.94,73.8,73.94,10000.0,57.264,57.3571,57.2485,57.3571,10000.0
2013-08-14 13:10:00,73.95,73.99,73.89,73.97,7500.0,57.3648,57.3959,57.3183,57.3803,7500.0
2013-08-14 13:20:00,73.94,73.98,73.89,73.94,58400.0,57.3571,57.3881,57.3183,57.3571,58400.0
2013-08-14 13:30:00,73.93,73.95,73.77,73.85,21400.0,57.3493,57.3648,57.2252,57.2873,21400.0
2013-08-14 13:40:00,73.83,73.9,73.73,73.74,10100.0,57.2717,57.326,57.1942,57.2019,10100.0
2013-08-14 13:50:00,73.75,73.84,73.73,73.83,17300.0,57.2097,57.2795,57.1942,57.2717,17300.0
2013-08-14 14:00:00,73.83,73.89,73.8,73.89,37000.0,57.2717,57.3183,57.2485,57.3183,37000.0
2013-08-14 14:10:00,73.89,73.9,73.8,73.81,15200.0,57.3183,57.326,57.2485,57.2562,15200.0
2013-08-14 14:20:00,73.8,73.88,73.79,73.84,21800.0,57.2485,57.3105,57.2407,57.2795,21800.0
2013-08-14 14:30:00,73.84,73.87,73.75,73.87,19400.0,57.2795,57.3028,57.2097,57.3028,19400.0
2013-08-14 14:40:00,73.87,73.88,73.77,73.81,25300.0,57.3028,57.3105,57.2252,57.2562,25300.0
2013-08-14 14:50:00,73.81,73.94,73.81,73.94,19300.0,57.2562,57.3571,57.2562,57.3571,19300.0
2013-08-14 15:00:00,73.93,73.94,73.84,73.91,17000.0,57.3493,57.3571,57.2795,57.3338,17000.0
2013-08-14 15:10:00,73.92,74.02,73.92,73.96,18600.0,57.3416,57.4191,57.3416,57.3726,18600.0
2013-08-14 15:20:00,73.98,73.99,73.79,73.8,64200.0,57.3881,57.3959,57.2407,57.2485,64200.0
2013-08-14 15:30:00,73.8,73.82,73.75,73.78,47400.0,57.2485,57.264,57.2097,57.233,47400.0
2013-08-14 15:40:00,73.78,73.87,73.77,73.82,89100.0,57.233,57.3028,57.2252,57.264,89100.0
2013-08-14 15:50:00,73.81,73.88,73.73,73.76,126800.0,57.2562,57.3105,57.1942,57.2174,126800.0
2013-08-15 09:30:00,72.95,73.11,72.81,72.86,80500.0,56.5891,56.7132,56.4805,56.5193,80500.0
2013-08-15 09:40:00,72.86,73.11,72.79,72.79,59100.0,56.5193,56.7132,56.465,56.465,59100.0
2013-08-15 09:50:00,72.81,72.92,72.65,72.73,20200.0,56.4805,56.5658,56.3564,56.4185,20200.0
2013-08-15 10:00:00,72.75,72.85,72.62,72.66,21800.0,56.434,56.5115,56.3331,56.3641,21800.0
2013-08-15 10:10:00,72.69,72.75,72.5,72.51,52700.0,56.3874,56.434,56.24,56.2478,52700.0
2013-08-15 10:20:00,72.51,72.81,72.5,72.71,91800.0,56.2478,56.4805,56.24,56.4029,91800.0
2013-08-15 10:30:00,72.7,73.06,72.7,72.99,101500.0,56.3952,56.6744,56.3952,56.6201,101500.0
2013-08-15 10:40:00,72.99,73.01,72.81,72.83,78000.0,56.6201,56.6357,56.4805,56.496,78000.0
2013-08-15 10:50:00,72.85,72.93,72.74,72.92,30600.0,56.5115,56.5736,56.4262,56.5658,30600.0
2013-08-15 11:00:00,72.92,72.94,72.81,72.87,13600.0,56.5658,56.5814,56.4805,56.5271,13600.0
2013-08-15 11:10:00,72.88,72.92,72.81,72.89,30000.0,56.5348,56.5658,56.4805,56.5426,30000.0
2013-08-15 11:20:00,72.87,72.93,72.8,72.92,17400.0,56.5271,56.5736,56.4728,56.5658,17400.0
2013-08-15 11:30:00,72.94,72.99,72.89,72.98,7900.0,56.5814,56.6201,56.5426,56.6124,7900.0
2013-08-15 11:40:00,72.97,73.02,72.94,73.0,8200.0,56.6046,56.6434,56.5814,56.6279,8200.0
2013-08-15 11:50:00,73.02,73.04,72.93,72.95,30300.0,56.6434,56.6589,56.5736,56.5891,30300.0
2013-08-15 12:00:00,72.95,72.99,72.9,72.97,13100.0,56.5891,56.6201,56.5503,56.6046,13100.0
2013-08-15 12:10:00,72.98,73.18,72.98,73.18,7400.0,56.6124,56.7675,56.6124,56.7675,7400.0
2013-08-15 12:20:00,73.21,73.26,73.19,73.24,13400.0,56.7908,56.8296,56.7753,56.8141,13400.0
2013-08-15 12:30:00,73.26,73.39,73.14,73.21,17200.0,56.8296,56.9304,56.7365,56.7908,17200.0
2013-08-15 12:40:00,73.21,73.25,73.1,73.1,38800.0,56.7908,56.8218,56.7055,56.7055,38800.0
2013-08-15 12:50:00,73.11,73.32,73.11,73.27,9700.0,56.7132,56.8761,56.7132,56.8373,9700.0
2013-08-15 13:00:00,73.3,73.31,73.16,73.22,7000.0,56.8606,56.8684,56.752,56.7986,7000.0
2013-08-15 13:10:00,73.22,73.23,73.08,73.15,30500.0,56.7986,56.8063,56.69,56.7443,30500.0
2013-08-15 13:20:00,73.15,73.23,73.11,73.17,18000.0,56.7443,56.8063,56.7132,56.7598,18000.0
2013-08-15 13:30:00,73.16,73.4,73.16,73.37,20300.0,56.752,56.9382,56.752,56.9149,20300.0
2013-08-15 13:40:00,73.39,73.58,73.37,73.57,25400.0,56.9304,57.0778,56.9149,57.0701,25400.0
2013-08-15 13:50:00,73.56,73.56,73.46,73.56,33600.0,57.0623,57.0623,56.9847,57.0623,33600.0
2013-08-15 14:00:00,73.56,73.6,73.48,73.52,41000.0,57.0623,57.0933,57.0002,57.0313,41000.0
2013-08-15 14:10:00,73.53,73.55,73.42,73.52,30300.0,57.039,57.0545,56.9537,57.0313,30300.0
2013-08-15 14:20:00,73.51,73.73,73.48,73.66,24000.0,57.0235,57.1942,57.0002,57.1399,24000.0
2013-08-15 14:30:00,73.66,73.81,73.64,73.65,25400.0,57.1399,57.2562,57.1244,57.1321,25400.0
2013-08-15 14:40:00,73.66,73.72,73.59,73.61,37500.0,57.1399,57.1864,57.0856,57.1011,37500.0
2013-08-15 14:50:00,73.62,73.66,73.55,73.61,52000.0,57.1088,57.1399,57.0545,57.1011,52000.0
2013-08-15 15:00:00,73.6,73.62,73.52,73.54,59200.0,57.0933,57.1088,57.0313,57.0468,59200.0
2013-08-15 15:10:00,73.54,73.56,73.42,73.52,49200.0,57.0468,57.0623,56.9537,57.0313,49200.0
2013-08-15 15:20:00,73.52,73.58,73.48,73.52,37100.0,57.0313,57.0778,57.0002,57.0313,37100.0
2013-08-15 15:30:00,73.53,73.65,73.53,73.62,61900.0,57.039,57.1321,57.039,57.1088,61900.0
2013-08-15 15:40:00,73.6,73.63,73.48,73.48,94500.0,57.0933,57.1166,57.0002,57.0002,94500.0
2013-08-15 15:50:00,73.47,73.55,73.43,73.53,114200.0,56.9925,57.0545,56.9615,57.039,114200.0
2013-08-16 09:30:00,73.59,73.68,73.35,73.62,158700.0,57.0856,57.1554,56.8994,57.1088,158700.0
2013-08-16 09:40:00,73.61,73.61,73.38,73.48,29800.0,57.1011,57.1011,56.9227,57.0002,29800.0
2013-08-16 09:50:00,73.47,73.62,73.41,73.52,59000.0,56.9925,57.1088,56.9459,57.0313,59000.0
2013-08-16 10:00:00,73.54,73.79,73.46,73.62,35000.0,57.0468,57.2407,56.9847,57.1088,35000.0
2013-08-16 10:10:00,73.62,73.7,73.45,73.64,74700.0,57.1088,57.1709,56.977,57.1244,74700.0
2013-08-16 10:20:00,73.62,73.68,73.53,73.68,32200.0,57.1088,57.1554,57.039,57.1554,32200.0
2013-08-16 10:30:00,73.69,73.89,73.64,73.88,55200.0,57.1631,57.3183,57.1244,57.3105,55200.0
2013-08-16 10:40:00,73.87,73.92,73.81,73.9,23300.0,57.3028,57.3416,57.2562,57.326,23300.0
2013-08-16 10:50:00,73.91,73.96,73.85,73.86,23900.0,57.3338,57.3726,57.2873,57.295,23900.0
2013-08-16 11:00:00,73.86,73.98,73.79,73.84,21700.0,57.295,57.3881,57.2407,57.2795,21700.0
2013-08-16 11:10:00,73.86,73.96,73.8,73.9,18200.0,57.295,57.3726,57.2485,57.326,18200.0
2013-08-16 11:20:00,73.89,73.9,73.68,73.73,58400.0,57.3183,57.326,57.1554,57.1942,58400.0
2013-08-16 11:30:00,73.71,74.02,73.71,74.01,27800.0,57.1787,57.4191,57.1787,57.4114,27800.0
2013-08-16 11:40:00,74.02,74.02,73.94,73.99,33400.0,57.4191,57.4191,57.3571,57.3959,33400.0
2013-08-16 11:50:00,73.98,73.98,73.89,73.94,23000.0,57.3881,57.3881,57.3183,57.3571,23000.0
2013-08-16 12:00:00,73.94,74.03,73.83,73.99,41700.0,57.3571,57.4269,57.2717,57.3959,41700.0
2013-08-16 12:10:00,73.97,74.07,73.95,74.01,43100.0,57.3803,57.4579,57.3648,57.4114,43100.0
2013-08-16 12:20:00,74.01,74.03,73.87,73.87,14400.0,57.4114,57.4269,57.3028,57.3028,14400.0
2013-08-16 12:30:00,73.9,73.96,73.8,73.91,42200.0,57.326,57.3726,57.2485,57.3338,42200.0
2013-08-16 12:40:00,73.9,73.91,73.83,73.84,14900.0,57.326,57.3338,57.2717,57.2795,14900.0
2013-08-16 12:50:00,73.84,73.9,73.74,73.74,20000.0,57.2795,57.326,57.2019,57.2019,20000.0
2013-08-16 13:00:00,73.73,73.73,73.59,73.66,27400.0,57.1942,57.1942,57.0856,57.1399,27400.0
2013-08-16 13:10:00,73.65,73.65,73.54,73.55,10900.0,57.1321,57.1321,57.0468,57.0545,10900.0
2013-08-16 13:20:00,73.55,73.61,73.5,73.54,15800.0,57.0545,57.1011,57.0158,57.0468,15800.0
2013-08-16 13:30:00,73.56,73.6,73.53,73.57,9000.0,57.0623,57.0933,57.039,57.0701,9000.0
2013-08-16 13:40:00,73.57,73.72,73.51,73.72,26600.0,57.0701,57.1864,57.0235,57.1864,26600.0
2013-08-16 13:50:00,73.72,73.8,73.68,73.72,18300.0,57.1864,57.2485,57.1554,57.1864,18300.0
2013-08-16 14:00:00,73.73,73.78,73.67,73.73,15400.0,57.1942,57.233,57.1476,57.1942,15400.0
2013-08-16 14:10:00,73.72,73.86,73.68,73.76,29800.0,57.1864,57.295,57.1554,57.2174,29800.0
2013-08-16 14:20:00,73.75,73.85,73.72,73.84,22200.0,57.2097,57.2873,57.1864,57.2795,22200.0
2013-08-16 14:30:00,73.83,73.92,73.71,73.9,38500.0,57.2717,57.3416,57.1787,57.326,38500.0
2013-08-16 14:40:00,73.89,74.13,73.89,74.09,51200.0,57.3183,57.5045,57.3183,57.4734,51200.0
2013-08-16 14:50:00,74.09,74.25,74.08,74.17,18200.0,57.4734,57.5976,57.4657,57.5355,18200.0
2013-08-16 15:00:00,74.18,74.26,74.12,74.24,47000.0,57.5433,57.6053,57.4967,57.5898,47000.0
2013-08-16 15:10:00,74.24,74.24,74.04,74.06,24700.0,57.5898,57.5898,57.4346,57.4502,24700.0
2013-08-16 15:20:00,74.07,74.15,74.04,74.09,35200.0,57.4579,57.52,57.4346,57.4734,35200.0
2013-08-16 15:30:00,74.09,74.14,74.06,74.12,43200.0,57.4734,57.5122,57.4502,57.4967,43200.0
2013-08-16 15:40:00,74.12,74.21,74.09,74.13,89600.0,57.4967,57.5665,57.4734,57.5045,89600.0
2013-08-16 15:50:00,74.14,74.15,73.99,73.99,142500.0,57.5122,57.52,57.3959,57.3959,142500.0
2013-08-19 09:30:00,73.82,73.82,73.52,73.58,24100.0,57.264,57.264,57.0313,57.0778,24100.0
2013-08-19 09:40:00,73.58,73.95,73.58,73.8,15800.0,57.0778,57.3648,57.0778,57.2485,15800.0
2013-08-19 09:50:00,73.8,73.87,73.63,73.7,24000.0,57.2485,57.3028,57.1166,57.1709,24000.0
2013-08-19 10:00:00,73.71,73.92,73.55,73.62,35300.0,57.1787,57.3416,57.0545,57.1088,35300.0
2013-08-19 10:10:00,73.63,73.72,73.54,73.54,18400.0,57.1166,57.1864,57.0468,57.0468,18400.0
2013-08-19 10:20:00,73.52,73.56,73.29,73.3,17800.0,57.0313,57.0623,56.8529,56.8606,17800.0
2013-08-19 10:30:00,73.31,73.42,73.27,73.42,27500.0,56.8684,56.9537,56.8373,56.9537,27500.0
2013-08-19 10:40:00,73.42,73.45,73.28,73.28,16200.0,56.9537,56.977,56.8451,56.8451,16200.0
2013-08-19 10:50:00,73.28,73.32,73.11,73.22,22100.0,56.8451,56.8761,56.7132,56.7986,22100.0
2013-08-19 11:00:00,73.22,73.26,73.11,73.25,15600.0,56.7986,56.8296,56.7132,56.8218,15600.0
2013-08-19 11:10:00,73.25,73.26,73.12,73.12,18500.0,56.8218,56.8296,56.721,56.721,18500.0
2013-08-19 11:20:00,73.13,73.23,73.11,73.12,69000.0,56.7287,56.8063,56.7132,56.721,69000.0
2013-08-19 11:30:00,73.12,73.15,73.01,73.02,36800.0,56.721,56.7443,56.6357,56.6434,36800.0
2013-08-19 11:40:00,73.02,73.18,73.0,73.14,19500.0,56.6434,56.7675,56.6279,56.7365,19500.0
2013-08-19 11:50:00,73.13,73.27,73.11,73.21,13900.0,56.7287,56.8373,56.7132,56.7908,13900.0
2013-08-19 12:00:00,73.21,73.29,73.15,73.25,22900.0,56.7908,56.8529,56.7443,56.8218,22900.0
2013-08-19 12:10:00,73.25,73.42,73.25,73.42,20600.0,56.8218,56.9537,56.8218,56.9537,20600.0
2013-08-19 12:20:00,73.41,73.44,73.35,73.39,21200.0,56.9459,56.9692,56.8994,56.9304,21200.0
2013-08-19 12:30:00,73.38,73.4,73.27,73.4,24200.0,56.9227,56.9382,56.8373,56.9382,24200.0
2013-08-19 12:40:00,73.4,73.43,73.32,73.37,38800.0,56.9382,56.9615,56.8761,56.9149,38800.0
2013-08-19 12:50:00,73.37,73.41,73.3,73.31,10200.0,56.9149,56.9459,56.8606,56.8684,10200.0
2013-08-19 13:00:00,73.3,73.3,73.19,73.19,8300.0,56.8606,56.8606,56.7753,56.7753,8300.0
2013-08-19 13:10:00,73.19,73.24,73.14,73.21,30900.0,56.7753,56.8141,56.7365,56.7908,30900.0
2013-08-19 13:20:00,73.22,73.25,73.17,73.23,17700.0,56.7986,56.8218,56.7598,56.8063,17700.0
2013-08-19 13:30:00,73.22,73.24,73.08,73.12,22400.0,56.7986,56.8141,56.69,56.721,22400.0
2013-08-19 13:40:00,73.12,73.12,73.01,73.07,11000.0,56.721,56.721,56.6357,56.6822,11000.0
2013-08-19 13:50:00,73.09,73.15,73.07,73.13,67100.0,56.6977,56.7443,56.6822,56.7287,67100.0
2013-08-19 14:00:00,73.13,73.13,73.01,73.09,19300.0,56.7287,56.7287,56.6357,56.6977,19300.0
2013-08-19 14:10:00,73.1,73.11,73.03,73.11,12800.0,56.7055,56.7132,56.6512,56.7132,12800.0
2013-08-19 14:20:00,73.1,73.1,73.0,73.07,23200.0,56.7055,56.7055,56.6279,56.6822,23200.0
2013-08-19 14:30:00,73.08,73.08,72.99,73.02,24500.0,56.69,56.69,56.6201,56.6434,24500.0
2013-08-19 14:40:00,73.03,73.08,72.98,73.05,32900.0,56.6512,56.69,56.6124,56.6667,32900.0
2013-08-19 14:50:00,73.05,73.15,73.01,73.14,18200.0,56.6667,56.7443,56.6357,56.7365,18200.0
2013-08-19 15:00:00,73.12,73.13,73.04,73.07,15900.0,56.721,56.7287,56.6589,56.6822,15900.0
2013-08-19 15:10:00,73.06,73.14,73.05,73.1,30700.0,56.6744,56.7365,56.6667,56.7055,30700.0
2013-08-19 15:20:00,73.1,73.24,73.1,73.15,24000.0,56.7055,56.8141,56.7055,56.7443,24000.0
2013-08-19 15:30:00,73.18,73.21,73.02,73.02,40500.0,56.7675,56.7908,56.6434,56.6434,40500.0
2013-08-19 15:40:00,73.01,73.02,72.92,72.97,50700.0,56.6357,56.6434,56.5658,56.6046,50700.0
2013-08-19 15:50:00,72.98,73.01,72.94,72.96,90200.0,56.6124,56.6357,56.5814,56.5969,90200.0
2013-08-20 09:30:00,72.97,73.16,72.66,72.72,44900.0,56.6046,56.752,56.3641,56.4107,44900.0
2013-08-20 09:40:00,72.73,72.95,72.67,72.95,108900.0,56.4185,56.5891,56.3719,56.5891,108900.0
2013-08-20 09:50:00,72.94,73.06,72.76,72.99,49500.0,56.5814,56.6744,56.4417,56.6201,49500.0
2013-08-20 10:00:00,72.99,73.12,72.95,72.98,60400.0,56.6201,56.721,56.5891,56.6124,60400.0
2013-08-20 10:10:00,72.98,73.06,72.91,73.02,44000.0,56.6124,56.6744,56.5581,56.6434,44000.0
2013-08-20 10:20:00,73.03,73.19,73.01,73.09,25500.0,56.6512,56.7753,56.6357,56.6977,25500.0
2013-08-20 10:30:00,73.08,73.2,73.07,73.2,12900.0,56.69,56.783,56.6822,56.783,12900.0
2013-08-20 10:40:00,73.24,73.28,73.09,73.12,36500.0,56.8141,56.8451,56.6977,56.721,36500.0
2013-08-20 10:50:00,73.12,73.13,73.06,73.07,23800.0,56.721,56.7287,56.6744,56.6822,23800.0
2013-08-20 11:00:00,73.07,73.26,73.07,73.24,37600.0,56.6822,56.8296,56.6822,56.8141,37600.0
2013-08-20 11:10:00,73.23,73.23,73.03,73.08,36100.0,56.8063,56.8063,56.6512,56.69,36100.0
2013-08-20 11:20:00,73.09,73.13,73.06,73.09,35400.0,56.6977,56.7287,56.6744,56.6977,35400.0
2013-08-20 11:30:00,73.08,73.17,73.06,73.13,25600.0,56.69,56.7598,56.6744,56.7287,25600.0
2013-08-20 11:40:00,73.14,73.2,73.11,73.11,44700.0,56.7365,56.783,56.7132,56.7132,44700.0
2013-08-20 11:50:00,73.12,73.18,73.11,73.16,20500.0,56.721,56.7675,56.7132,56.752,20500.0
2013-08-20 12:00:00,73.16,73.3,73.15,73.24,43000.0,56.752,56.8606,56.7443,56.8141,43000.0
2013-08-20 12:10:00,73.23,73.33,73.23,73.32,15900.0,56.8063,56.8839,56.8063,56.8761,15900.0
2013-08-20 12:20:00,73.3,73.34,73.22,73.27,20600.0,56.8606,56.8916,56.7986,56.8373,20600.0
2013-08-20 12:30:00,73.28,73.36,73.26,73.32,21600.0,56.8451,56.9072,56.8296,56.8761,21600.0
2013-08-20 12:40:00,73.33,73.42,73.3,73.42,21600.0,56.8839,56.9537,56.8606,56.9537,21600.0
2013-08-20 12:50:00,73.42,73.45,73.33,73.38,17800.0,56.9537,56.977,56.8839,56.9227,17800.0
2013-08-20 13:00:00,73.39,73.54,73.39,73.5,17300.0,56.9304,57.0468,56.9304,57.0158,17300.0
2013-08-20 13:10:00,73.51,73.55,73.47,73.47,12900.0,57.0235,57.0545,56.9925,56.9925,12900.0
2013-08-20 13:20:00,73.46,73.46,73.35,73.39,28400.0,56.9847,56.9847,56.8994,56.9304,28400.0
2013-08-20 13:30:00,73.39,73.45,73.37,73.37,25700.0,56.9304,56.977,56.9149,56.9149,25700.0
2013-08-20 13:40:00,73.36,73.46,73.36,73.41,13200.0,56.9072,56.9847,56.9072,56.9459,13200.0
2013-08-20 13:50:00,73.42,73.43,73.34,73.37,12200.0,56.9537,56.9615,56.8916,56.9149,12200.0
2013-08-20 14:00:00,73.38,73.42,73.34,73.34,20500.0,56.9227,56.9537,56.8916,56.8916,20500.0
2013-08-20 14:10:00,73.32,73.37,73.3,73.33,16800.0,56.8761,56.9149,56.8606,56.8839,16800.0
2013-08-20 14:20:00,73.32,73.36,73.27,73.32,29200.0,56.8761,56.9072,56.8373,56.8761,29200.0
2013-08-20 14:30:00,73.31,73.34,73.15,73.23,31100.0,56.8684,56.8916,56.7443,56.8063,31100.0
2013-08-20 14:40:00,73.23,73.24,73.11,73.15,25100.0,56.8063,56.8141,56.7132,56.7443,25100.0
2013-08-20 14:50:00,73.15,73.21,73.05,73.09,35700.0,56.7443,56.7908,56.6667,56.6977,35700.0
2013-08-20 15:00:00,73.11,73.25,73.1,73.23,34500.0,56.7132,56.8218,56.7055,56.8063,34500.0
2013-08-20 15:10:00,73.23,73.26,73.17,73.2,30200.0,56.8063,56.8296,56.7598,56.783,30200.0
2013-08-20 15:20:00,73.19,73.24,73.11,73.2,43100.0,56.7753,56.8141,56.7132,56.783,43100.0
2013-08-20 15:30:00,73.21,73.29,73.18,73.19,48500.0,56.7908,56.8529,56.7675,56.7753,48500.0
2013-08-20 15:40:00,73.18,73.19,73.01,73.09,54900.0,56.7675,56.7753,56.6357,56.6977,54900.0
2013-08-20 15:50:00,73.08,73.09,72.94,73.01,158200.0,56.69,56.6977,56.5814,56.6357,158200.0
2013-08-21 09:30:00,72.98,73.02,72.71,72.83,48700.0,56.6124,56.6434,56.4029,56.496,48700.0
2013-08-21 09:40:00,72.85,73.0,72.76,72.83,11900.0,56.5115,56.6279,56.4417,56.496,11900.0
2013-08-21 09:50:00,72.83,72.83,72.58,72.66,27500.0,56.496,56.496,56.3021,56.3641,27500.0
2013-08-21 10:00:00,72.67,72.82,72.62,72.69,24600.0,56.3719,56.4883,56.3331,56.3874,24600.0
2013-08-21 10:10:00,72.65,72.72,72.43,72.56,27400.0,56.3564,56.4107,56.1857,56.2866,27400.0
2013-08-21 10:20:00,72.59,72.65,72.48,72.61,22500.0,56.3098,56.3564,56.2245,56.3254,22500.0
2013-08-21 10:30:00,72.6,72.61,72.42,72.5,20900.0,56.3176,56.3254,56.178,56.24,20900.0
2013-08-21 10:40:00,72.53,72.66,72.52,72.55,11500.0,56.2633,56.3641,56.2555,56.2788,11500.0
2013-08-21 10:50:00,72.53,72.59,72.48,72.56,23700.0,56.2633,56.3098,56.2245,56.2866,23700.0
2013-08-21 11:00:00,72.56,72.69,72.56,72.65,20100.0,56.2866,56.3874,56.2866,56.3564,20100.0
2013-08-21 11:10:00,72.64,72.79,72.61,72.75,44400.0,56.3486,56.465,56.3254,56.434,44400.0
2013-08-21 11:20:00,72.75,72.76,72.61,72.62,31400.0,56.434,56.4417,56.3254,56.3331,31400.0
2013-08-21 11:30:00,72.61,72.77,72.61,72.62,23900.0,56.3254,56.4495,56.3254,56.3331,23900.0
2013-08-21 11:40:00,72.64,72.71,72.55,72.57,26800.0,56.3486,56.4029,56.2788,56.2943,26800.0
2013-08-21 11:50:00,72.58,72.7,72.57,72.67,23200.0,56.3021,56.3952,56.2943,56.3719,23200.0
2013-08-21 12:00:00,72.68,72.73,72.65,72.68,26900.0,56.3797,56.4185,56.3564,56.3797,26900.0
2013-08-21 12:10:00,72.68,72.84,72.67,72.82,24500.0,56.3797,56.5038,56.3719,56.4883,24500.0
2013-08-21 12:20:00,72.83,72.85,72.7,72.73,23000.0,56.496,56.5115,56.3952,56.4185,23000.0
2013-08-21 12:30:00,72.75,72.77,72.72,72.77,13400.0,56.434,56.4495,56.4107,56.4495,13400.0
2013-08-21 12:40:00,72.77,72.77,72.71,72.74,18200.0,56.4495,56.4495,56.4029,56.4262,18200.0
2013-08-21 12:50:00,72.75,72.79,72.74,72.77,15600.0,56.434,56.465,56.4262,56.4495,15600.0
2013-08-21 13:00:00,72.76,72.76,72.7,72.75,12100.0,56.4417,56.4417,56.3952,56.434,12100.0
2013-08-21 13:10:00,72.74,72.82,72.72,72.79,13300.0,56.4262,56.4883,56.4107,56.465,13300.0
2013-08-21 13:20:00,72.79,72.79,72.66,72.71,20200.0,56.465,56.465,56.3641,56.4029,20200.0
2013-08-21 13:30:00,72.71,72.8,72.7,72.78,18900.0,56.4029,56.4728,56.3952,56.4572,18900.0
2013-08-21 13:40:00,72.78,72.85,72.77,72.82,17200.0,56.4572,56.5115,56.4495,56.4883,17200.0
2013-08-21 13:50:00,72.83,72.87,72.74,72.87,15900.0,56.496,56.5271,56.4262,56.5271,15900.0
2013-08-21 14:00:00,72.87,72.88,72.43,72.73,58900.0,56.5271,56.5348,56.1857,56.4185,58900.0
2013-08-21 14:10:00,72.72,72.84,72.68,72.75,31200.0,56.4107,56.5038,56.3797,56.434,31200.0
2013-08-21 14:20:00,72.72,72.76,72.65,72.68,61200.0,56.4107,56.4417,56.3564,56.3797,61200.0
2013-08-21 14:30:00,72.72,72.87,72.67,72.67,105300.0,56.4107,56.5271,56.3719,56.3719,105300.0
2013-08-21 14:40:00,72.69,72.95,72.68,72.92,61700.0,56.3874,56.5891,56.3797,56.5658,61700.0
2013-08-21 14:50:00,72.92,72.99,72.85,72.86,32000.0,56.5658,56.6201,56.5115,56.5193,32000.0
2013-08-21 15:00:00,72.87,72.87,72.72,72.78,55700.0,56.5271,56.5271,56.4107,56.4572,55700.0
2013-08-21 15:10:00,72.78,72.85,72.73,72.76,47200.0,56.4572,56.5115,56.4185,56.4417,47200.0
2013-08-21 15:20:00,72.76,72.82,72.65,72.67,45700.0,56.4417,56.4883,56.3564,56.3719,45700.0
2013-08-21 15:30:00,72.66,72.79,72.56,72.57,96700.0,56.3641,56.465,56.2866,56.2943,96700.0
2013-08-21 15:40:00,72.59,72.62,72.48,72.54,167600.0,56.3098,56.3331,56.2245,56.2711,167600.0
2013-08-21 15:50:00,72.53,72.58,72.38,72.52,246400.0,56.2633,56.3021,56.1469,56.2555,246400.0
2013-08-22 09:30:00,72.67,73.13,72.55,72.95,54100.0,56.3719,56.7287,56.2788,56.5891,54100.0
2013-08-22 09:40:00,72.96,73.13,72.85,73.12,19100.0,56.5969,56.7287,56.5115,56.721,19100.0
2013-08-22 09:50:00,73.12,73.24,72.97,73.02,38500.0,56.721,56.8141,56.6046,56.6434,38500.0
2013-08-22 10:00:00,73.03,73.17,72.95,72.98,37300.0,56.6512,56.7598,56.5891,56.6124,37300.0
2013-08-22 10:10:00,72.98,73.28,72.94,73.25,43100.0,56.6124,56.8451,56.5814,56.8218,43100.0
2013-08-22 10:20:00,73.26,73.33,73.2,73.33,31300.0,56.8296,56.8839,56.783,56.8839,31300.0
2013-08-22 10:30:00,73.35,73.48,73.26,73.48,32400.0,56.8994,57.0002,56.8296,57.0002,32400.0
2013-08-22 10:40:00,73.45,73.62,73.43,73.53,20600.0,56.977,57.1088,56.9615,57.039,20600.0
2013-08-22 10:50:00,73.51,73.56,73.42,73.47,19500.0,57.0235,57.0623,56.9537,56.9925,19500.0
2013-08-22 11:00:00,73.48,73.61,73.47,73.58,17400.0,57.0002,57.1011,56.9925,57.0778,17400.0
2013-08-22 11:10:00,73.58,73.61,73.42,73.44,23300.0,57.0778,57.1011,56.9537,56.9692,23300.0
2013-08-22 11:20:00,73.44,73.44,73.28,73.28,17200.0,56.9692,56.9692,56.8451,56.8451,17200.0
2013-08-22 11:30:00,73.28,73.52,73.22,73.52,33800.0,56.8451,57.0313,56.7986,57.0313,33800.0
2013-08-22 11:40:00,73.51,73.87,73.5,73.87,33200.0,57.0235,57.3028,57.0158,57.3028,33200.0
2013-08-22 11:50:00,73.89,73.93,73.82,73.89,28800.0,57.3183,57.3493,57.264,57.3183,28800.0
2013-08-22 12:00:00,73.88,73.91,73.78,73.83,22600.0,57.3105,57.3338,57.233,57.2717,22600.0
2013-08-22 12:10:00,73.83,73.96,73.83,73.94,13700.0,57.2717,57.3726,57.2717,57.3571,13700.0
2013-08-22 12:20:00,73.93,73.97,73.87,73.89,18800.0,57.3493,57.3803,57.3028,57.3183,18800.0
2013-08-22 12:30:00,73.88,73.97,73.85,73.95,11200.0,57.3105,57.3803,57.2873,57.3648,11200.0
2013-08-22 12:40:00,73.96,73.99,73.62,73.62,55500.0,57.3726,57.3959,57.1088,57.1088,55500.0
2013-08-22 12:50:00,73.65,73.76,73.65,73.75,11000.0,57.1321,57.2174,57.1321,57.2097,11000.0
2013-08-22 13:00:00,73.75,73.83,73.72,73.72,17000.0,57.2097,57.2717,57.1864,57.1864,17000.0
2013-08-22 13:10:00,73.72,73.88,73.68,73.76,8200.0,57.1864,57.3105,57.1554,57.2174,8200.0
2013-08-22 13:20:00,73.78,73.8,73.67,73.69,4800.0,57.233,57.2485,57.1476,57.1631,4800.0
2013-08-22 13:30:00,73.72,73.75,73.63,73.72,5800.0,57.1864,57.2097,57.1166,57.1864,5800.0
2013-08-22 13:40:00,73.72,73.79,73.67,73.78,4600.0,57.1864,57.2407,57.1476,57.233,4600.0
2013-08-22 13:50:00,73.77,73.87,73.76,73.77,12100.0,57.2252,57.3028,57.2174,57.2252,12100.0
2013-08-22 14:00:00,73.78,73.78,73.64,73.64,13600.0,57.233,57.233,57.1244,57.1244,13600.0
2013-08-22 14:10:00,73.69,73.78,73.68,73.74,13600.0,57.1631,57.233,57.1554,57.2019,13600.0
2013-08-22 14:20:00,73.81,73.92,73.65,73.66,9600.0,57.2562,57.3416,57.1321,57.1399,9600.0
2013-08-22 14:30:00,73.65,73.86,73.63,73.77,17500.0,57.1321,57.295,57.1166,57.2252,17500.0
2013-08-22 14:40:00,73.84,73.85,73.69,73.7,12700.0,57.2795,57.2873,57.1631,57.1709,12700.0
2013-08-22 14:50:00,73.75,73.85,73.75,73.8,5900.0,57.2097,57.2873,57.2097,57.2485,5900.0
2013-08-22 15:00:00,73.78,73.88,73.72,73.82,11600.0,57.233,57.3105,57.1864,57.264,11600.0
2013-08-22 15:10:00,73.83,73.85,73.7,73.78,12700.0,57.2717,57.2873,57.1709,57.233,12700.0
2013-08-22 15:20:00,73.75,73.89,73.71,73.88,19100.0,57.2097,57.3183,57.1787,57.3105,19100.0
2013-08-22 15:30:00,73.89,73.99,73.77,73.85,49100.0,57.3183,57.3959,57.2252,57.2873,49100.0
2013-08-22 15:40:00,73.84,73.88,73.79,73.79,67600.0,57.2795,57.3105,57.2407,57.2407,67600.0
2013-08-22 15:50:00,73.8,73.83,73.7,73.75,103100.0,57.2485,57.2717,57.1709,57.2097,103100.0
2013-08-23 09:30:00,73.81,73.98,73.55,73.89,49000.0,57.2562,57.3881,57.0545,57.3183,49000.0
2013-08-23 09:40:00,73.92,73.97,73.71,73.97,37500.0,57.3416,57.3803,57.1787,57.3803,37500.0
2013-08-23 09:50:00,74.0,74.0,73.59,73.68,23400.0,57.4036,57.4036,57.0856,57.1554,23400.0
2013-08-23 10:00:00,73.68,73.71,73.42,73.65,25600.0,57.1554,57.1787,56.9537,57.1321,25600.0
2013-08-23 10:10:00,73.67,73.67,73.52,73.63,15500.0,57.1476,57.1476,57.0313,57.1166,15500.0
2013-08-23 10:20:00,73.63,73.8,73.56,73.79,20100.0,57.1166,57.2485,57.0623,57.2407,20100.0
2013-08-23 10:30:00,73.76,73.93,73.62,73.82,23200.0,57.2174,57.3493,57.1088,57.264,23200.0
2013-08-23 10:40:00,73.84,73.87,73.79,73.87,14400.0,57.2795,57.3028,57.2407,57.3028,14400.0
2013-08-23 10:50:00,73.89,74.11,73.84,74.08,56700.0,57.3183,57.489,57.2795,57.4657,56700.0
2013-08-23 11:00:00,74.09,74.21,74.09,74.2,13300.0,57.4734,57.5665,57.4734,57.5588,13300.0
2013-08-23 11:10:00,74.21,74.43,74.13,74.35,34000.0,57.5665,57.7372,57.5045,57.6751,34000.0
2013-08-23 11:20:00,74.33,74.37,74.21,74.32,34900.0,57.6596,57.6906,57.5665,57.6519,34900.0
2013-08-23 11:30:00,74.31,74.34,74.16,74.16,38500.0,57.6441,57.6674,57.5277,57.5277,38500.0
2013-08-23 11:40:00,74.17,74.25,74.16,74.23,15200.0,57.5355,57.5976,57.5277,57.582,15200.0
2013-08-23 11:50:00,74.24,74.26,74.15,74.2,15100.0,57.5898,57.6053,57.52,57.5588,15100.0
2013-08-23 12:00:00,74.19,74.24,74.16,74.2,15100.0,57.551,57.5898,57.5277,57.5588,15100.0
2013-08-23 12:10:00,74.17,74.18,74.08,74.12,15700.0,57.5355,57.5433,57.4657,57.4967,15700.0
2013-08-23 12:20:00,74.13,74.18,74.06,74.1,14100.0,57.5045,57.5433,57.4502,57.4812,14100.0
2013-08-23 12:30:00,74.13,74.19,74.07,74.17,15700.0,57.5045,57.551,57.4579,57.5355,15700.0
2013-08-23 12:40:00,74.17,74.17,74.05,74.05,12300.0,57.5355,57.5355,57.4424,57.4424,12300.0
2013-08-23 12:50:00,74.05,74.07,73.99,74.02,13800.0,57.4424,57.4579,57.3959,57.4191,13800.0
2013-08-23 13:00:00,74.03,74.05,73.96,74.04,10600.0,57.4269,57.4424,57.3726,57.4346,10600.0
2013-08-23 13:10:00,74.03,74.05,73.97,73.99,11500.0,57.4269,57.4424,57.3803,57.3959,11500.0
2013-08-23 13:20:00,73.99,74.02,73.99,74.0,9700.0,57.3959,57.4191,57.3959,57.4036,9700.0
2013-08-23 13:30:00,73.99,74.12,73.97,74.12,16600.0,57.3959,57.4967,57.3803,57.4967,16600.0
2013-08-23 13:40:00,74.12,74.17,74.06,74.1,17600.0,57.4967,57.5355,57.4502,57.4812,17600.0
2013-08-23 13:50:00,74.11,74.2,74.11,74.13,17200.0,57.489,57.5588,57.489,57.5045,17200.0
2013-08-23 14:00:00,74.13,74.19,74.07,74.16,19100.0,57.5045,57.551,57.4579,57.5277,19100.0
2013-08-23 14:10:00,74.16,74.22,74.16,74.18,31300.0,57.5277,57.5743,57.5277,57.5433,31300.0
2013-08-23 14:20:00,74.19,74.28,74.18,74.25,21000.0,57.551,57.6208,57.5433,57.5976,21000.0
2013-08-23 14:30:00,74.25,74.34,74.25,74.31,32800.0,57.5976,57.6674,57.5976,57.6441,32800.0
2013-08-23 14:40:00,74.32,74.32,74.24,74.29,31000.0,57.6519,57.6519,57.5898,57.6286,31000.0
2013-08-23 14:50:00,74.29,74.35,74.26,74.3,22400.0,57.6286,57.6751,57.6053,57.6363,22400.0
2013-08-23 15:00:00,74.29,74.31,74.25,74.3,36100.0,57.6286,57.6441,57.5976,57.6363,36100.0
2013-08-23 15:10:00,74.3,74.36,74.3,74.36,42300.0,57.6363,57.6829,57.6363,57.6829,42300.0
2013-08-23 15:20:00,74.36,74.45,74.33,74.43,31400.0,57.6829,57.7527,57.6596,57.7372,31400.0
2013-08-23 15:30:00,74.44,74.45,74.31,74.35,40900.0,57.7449,57.7527,57.6441,57.6751,40900.0
2013-08-23 15:40:00,74.35,74.49,74.33,74.35,99000.0,57.6751,57.7837,57.6596,57.6751,99000.0
2013-08-23 15:50:00,74.35,74.47,74.34,74.46,134700.0,57.6751,57.7682,57.6674,57.7605,134700.0
2013-08-26 09:30:00,74.51,74.75,74.38,74.6,26400.0,57.7992,57.9854,57.6984,57.8691,26400.0
2013-08-26 09:40:00,74.66,74.94,74.62,74.7,32900.0,57.9156,58.1328,57.8846,57.9466,32900.0
2013-08-26 09:50:00,74.72,74.87,74.71,74.76,58000.0,57.9621,58.0785,57.9544,57.9932,58000.0
2013-08-26 10:00:00,74.75,74.75,74.68,74.71,30600.0,57.9854,57.9854,57.9311,57.9544,30600.0
2013-08-26 10:10:00,74.71,74.84,74.69,74.8,40700.0,57.9544,58.0552,57.9389,58.0242,40700.0
2013-08-26 10:20:00,74.81,74.85,74.73,74.73,48100.0,58.032,58.063,57.9699,57.9699,48100.0
2013-08-26 10:30:00,74.73,74.78,74.73,74.78,19800.0,57.9699,58.0087,57.9699,58.0087,19800.0
2013-08-26 10:40:00,74.78,74.83,74.74,74.8,60500.0,58.0087,58.0475,57.9777,58.0242,60500.0
2013-08-26 10:50:00,74.81,74.83,74.76,74.78,21000.0,58.032,58.0475,57.9932,58.0087,21000.0
2013-08-26 11:00:00,74.77,74.88,74.77,74.84,18100.0,58.0009,58.0863,58.0009,58.0552,18100.0
2013-08-26 11:10:00,74.84,74.86,74.8,74.81,21500.0,58.0552,58.0707,58.0242,58.032,21500.0
2013-08-26 11:20:00,74.82,74.83,74.78,74.8,54900.0,58.0397,58.0475,58.0087,58.0242,54900.0
2013-08-26 11:30:00,74.81,75.0,74.81,74.95,28700.0,58.032,58.1793,58.032,58.1406,28700.0
2013-08-26 11:40:00,74.95,74.95,74.8,74.8,16300.0,58.1406,58.1406,58.0242,58.0242,16300.0
2013-08-26 11:50:00,74.8,74.85,74.79,74.84,21400.0,58.0242,58.063,58.0164,58.0552,21400.0
2013-08-26 12:00:00,74.84,74.89,74.75,74.75,20400.0,58.0552,58.094,57.9854,57.9854,20400.0
2013-08-26 12:10:00,74.75,74.84,74.73,74.77,21500.0,57.9854,58.0552,57.9699,58.0009,21500.0
2013-08-26 12:20:00,74.76,74.81,74.68,74.71,44700.0,57.9932,58.032,57.9311,57.9544,44700.0
2013-08-26 12:30:00,74.7,74.83,74.7,74.73,14200.0,57.9466,58.0475,57.9466,57.9699,14200.0
2013-08-26 12:40:00,74.71,74.75,74.7,74.74,21400.0,57.9544,57.9854,57.9466,57.9777,21400.0
2013-08-26 12:50:00,74.75,74.81,74.74,74.78,11600.0,57.9854,58.032,57.9777,58.0087,11600.0
2013-08-26 13:00:00,74.78,74.83,74.77,74.82,20500.0,58.0087,58.0475,58.0009,58.0397,20500.0
2013-08-26 13:10:00,74.83,74.89,74.81,74.85,25900.0,58.0475,58.094,58.032,58.063,25900.0
2013-08-26 13:20:00,74.85,74.92,74.84,74.85,50800.0,58.063,58.1173,58.0552,58.063,50800.0
2013-08-26 13:30:00,74.85,74.85,74.81,74.84,15800.0,58.063,58.063,58.032,58.0552,15800.0
2013-08-26 13:40:00,74.83,74.89,74.81,74.84,13100.0,58.0475,58.094,58.032,58.0552,13100.0
2013-08-26 13:50:00,74.82,74.86,74.79,74.82,12200.0,58.0397,58.0707,58.0164,58.0397,12200.0
2013-08-26 14:00:00,74.82,74.88,74.8,74.88,34400.0,58.0397,58.0863,58.0242,58.0863,34400.0
2013-08-26 14:10:00,74.87,74.9,74.87,74.89,36000.0,58.0785,58.1018,58.0785,58.094,36000.0
2013-08-26 14:20:00,74.9,74.9,74.85,74.87,30400.0,58.1018,58.1018,58.063,58.0785,30400.0
2013-08-26 14:30:00,74.87,74.9,74.87,74.88,22300.0,58.0785,58.1018,58.0785,58.0863,22300.0
2013-08-26 14:40:00,74.88,74.92,74.87,74.92,41500.0,58.0863,58.1173,58.0785,58.1173,41500.0
2013-08-26 14:50:00,74.91,74.96,74.9,74.96,60600.0,58.1095,58.1483,58.1018,58.1483,60600.0
2013-08-26 15:00:00,74.95,74.95,74.9,74.92,23800.0,58.1406,58.1406,58.1018,58.1173,23800.0
2013-08-26 15:10:00,74.92,74.95,74.85,74.92,127500.0,58.1173,58.1406,58.063,58.1173,127500.0
2013-08-26 15:20:00,74.9,74.91,74.68,74.79,127700.0,58.1018,58.1095,57.9311,58.0164,127700.0
2013-08-26 15:30:00,74.78,74.84,74.73,74.8,102800.0,58.0087,58.0552,57.9699,58.0242,102800.0
2013-08-26 15:40:00,74.8,74.88,74.62,74.64,114700.0,58.0242,58.0863,57.8846,57.9001,114700.0
2013-08-26 15:50:00,74.64,74.76,74.57,74.66,212900.0,57.9001,57.9932,57.8458,57.9156,212900.0
2013-08-27 09:30:00,73.74,73.92,73.47,73.73,120300.0,57.2019,57.3416,56.9925,57.1942,120300.0
2013-08-27 09:40:00,73.83,73.9,73.4,73.55,49600.0,57.2717,57.326,56.9382,57.0545,49600.0
2013-08-27 09:50:00,73.53,73.79,73.5,73.63,38300.0,57.039,57.2407,57.0158,57.1166,38300.0
2013-08-27 10:00:00,73.67,73.86,73.62,73.7,20600.0,57.1476,57.295,57.1088,57.1709,20600.0
2013-08-27 10:10:00,73.69,73.95,73.69,73.88,36700.0,57.1631,57.3648,57.1631,57.3105,36700.0
2013-08-27 10:20:00,73.85,73.89,73.74,73.82,34800.0,57.2873,57.3183,57.2019,57.264,34800.0
2013-08-27 10:30:00,73.81,73.97,73.8,73.88,25800.0,57.2562,57.3803,57.2485,57.3105,25800.0
2013-08-27 10:40:00,73.88,73.91,73.69,73.71,41700.0,57.3105,57.3338,57.1631,57.1787,41700.0
2013-08-27 10:50:00,73.72,73.87,73.62,73.8,34000.0,57.1864,57.3028,57.1088,57.2485,34000.0
2013-08-27 11:00:00,73.78,73.85,73.66,73.7,45900.0,57.233,57.2873,57.1399,57.1709,45900.0
2013-08-27 11:10:00,73.71,73.75,73.58,73.69,31000.0,57.1787,57.2097,57.0778,57.1631,31000.0
2013-08-27 11:20:00,73.67,73.76,73.57,73.68,22900.0,57.1476,57.2174,57.0701,57.1554,22900.0
2013-08-27 11:30:00,73.69,73.7,73.46,73.55,30300.0,57.1631,57.1709,56.9847,57.0545,30300.0
2013-08-27 11:40:00,73.56,73.57,73.45,73.46,31100.0,57.0623,57.0701,56.977,56.9847,31100.0
2013-08-27 11:50:00,73.52,73.53,73.4,73.49,19500.0,57.0313,57.039,56.9382,57.008,19500.0
2013-08-27 12:00:00,73.48,73.57,73.43,73.52,33700.0,57.0002,57.0701,56.9615,57.0313,33700.0
2013-08-27 12:10:00,73.5,73.55,73.39,73.39,20400.0,57.0158,57.0545,56.9304,56.9304,20400.0
2013-08-27 12:20:00,73.38,73.48,73.37,73.38,28600.0,56.9227,57.0002,56.9149,56.9227,28600.0
2013-08-27 12:30:00,73.37,73.63,73.37,73.62,25600.0,56.9149,57.1166,56.9149,57.1088,25600.0
2013-08-27 12:40:00,73.6,73.6,73.38,73.54,32300.0,57.0933,57.0933,56.9227,57.0468,32300.0
2013-08-27 12:50:00,73.53,73.54,73.35,73.36,19000.0,57.039,57.0468,56.8994,56.9072,19000.0
2013-08-27 13:00:00,73.38,73.38,73.29,73.3,14300.0,56.9227,56.9227,56.8529,56.8606,14300.0
2013-08-27 13:10:00,73.3,73.3,73.14,73.14,23800.0,56.8606,56.8606,56.7365,56.7365,23800.0
2013-08-27 13:20:00,73.15,73.25,73.11,73.23,25600.0,56.7443,56.8218,56.7132,56.8063,25600.0
2013-08-27 13:30:00,73.24,73.34,73.24,73.3,23600.0,56.8141,56.8916,56.8141,56.8606,23600.0
2013-08-27 13:40:00,73.3,73.45,73.29,73.43,18300.0,56.8606,56.977,56.8529,56.9615,18300.0
2013-08-27 13:50:00,73.44,73.46,73.34,73.43,20300.0,56.9692,56.9847,56.8916,56.9615,20300.0
2013-08-27 14:00:00,73.42,73.42,73.35,73.36,26000.0,56.9537,56.9537,56.8994,56.9072,26000.0
2013-08-27 14:10:00,73.31,73.31,73.25,73.28,21600.0,56.8684,56.8684,56.8218,56.8451,21600.0
2013-08-27 14:20:00,73.29,73.31,73.14,73.21,59700.0,56.8529,56.8684,56.7365,56.7908,59700.0
2013-08-27 14:30:00,73.24,73.29,73.19,73.23,48500.0,56.8141,56.8529,56.7753,56.8063,48500.0
2013-08-27 14:40:00,73.23,73.24,73.08,73.09,57900.0,56.8063,56.8141,56.69,56.6977,57900.0
2013-08-27 14:50:00,73.09,73.09,72.98,73.01,38900.0,56.6977,56.6977,56.6124,56.6357,38900.0
2013-08-27 15:00:00,73.0,73.08,72.96,72.97,24200.0,56.6279,56.69,56.5969,56.6046,24200.0
2013-08-27 15:10:00,72.97,72.97,72.82,72.91,30000.0,56.6046,56.6046,56.4883,56.5581,30000.0
2013-08-27 15:20:00,72.91,73.01,72.88,72.97,42100.0,56.5581,56.6357,56.5348,56.6046,42100.0
2013-08-27 15:30:00,72.96,73.0,72.83,72.86,74600.0,56.5969,56.6279,56.496,56.5193,74600.0
2013-08-27 15:40:00,72.86,73.02,72.83,72.99,58400.0,56.5193,56.6434,56.496,56.6201,58400.0
2013-08-27 15:50:00,73.0,73.0,72.86,72.89,105800.0,56.6279,56.6279,56.5193,56.5426,105800.0
2013-08-28 09:30:00,72.9,72.9,72.17,72.39,41200.0,56.5503,56.5503,55.984,56.1547,41200.0
2013-08-28 09:40:00,72.42,72.6,72.4,72.47,13600.0,56.178,56.3176,56.1625,56.2168,13600.0
2013-08-28 09:50:00,72.48,72.72,72.42,72.69,51200.0,56.2245,56.4107,56.178,56.3874,51200.0
2013-08-28 10:00:00,72.65,72.7,72.35,72.4,14600.0,56.3564,56.3952,56.1237,56.1625,14600.0
2013-08-28 10:10:00,72.36,72.56,72.33,72.53,20600.0,56.1314,56.2866,56.1082,56.2633,20600.0
2013-08-28 10:20:00,72.53,72.64,72.42,72.54,38000.0,56.2633,56.3486,56.178,56.2711,38000.0
2013-08-28 10:30:00,72.54,72.72,72.48,72.72,26800.0,56.2711,56.4107,56.2245,56.4107,26800.0
2013-08-28 10:40:00,72.74,72.75,72.51,72.62,36000.0,56.4262,56.434,56.2478,56.3331,36000.0
2013-08-28 10:50:00,72.62,72.67,72.54,72.54,14100.0,56.3331,56.3719,56.2711,56.2711,14100.0
2013-08-28 11:00:00,72.55,72.66,72.51,72.51,41200.0,56.2788,56.3641,56.2478,56.2478,41200.0
2013-08-28 11:10:00,72.52,72.7,72.51,72.66,17700.0,56.2555,56.3952,56.2478,56.3641,17700.0
2013-08-28 11:20:00,72.67,72.78,72.64,72.71,9300.0,56.3719,56.4572,56.3486,56.4029,9300.0
2013-08-28 11:30:00,72.71,72.71,72.65,72.67,17800.0,56.4029,56.4029,56.3564,56.3719,17800.0
2013-08-28 11:40:00,72.65,72.79,72.62,72.68,15900.0,56.3564,56.465,56.3331,56.3797,15900.0
2013-08-28 11:50:00,72.67,72.82,72.67,72.78,20400.0,56.3719,56.4883,56.3719,56.4572,20400.0
2013-08-28 12:00:00,72.76,72.8,72.7,72.7,12900.0,56.4417,56.4728,56.3952,56.3952,12900.0
2013-08-28 12:10:00,72.68,72.79,72.63,72.79,16400.0,56.3797,56.465,56.3409,56.465,16400.0
2013-08-28 12:20:00,72.8,72.84,72.72,72.81,25400.0,56.4728,56.5038,56.4107,56.4805,25400.0
2013-08-28 12:30:00,72.82,72.88,72.81,72.87,14100.0,56.4883,56.5348,56.4805,56.5271,14100.0
2013-08-28 12:40:00,72.87,72.94,72.81,72.93,20200.0,56.5271,56.5814,56.4805,56.5736,20200.0
2013-08-28 12:50:00,72.94,72.98,72.86,72.86,13800.0,56.5814,56.6124,56.5193,56.5193,13800.0
2013-08-28 13:00:00,72.86,72.93,72.86,72.87,13100.0,56.5193,56.5736,56.5193,56.5271,13100.0
2013-08-28 13:10:00,72.87,72.9,72.82,72.87,30800.0,56.5271,56.5503,56.4883,56.5271,30800.0
2013-08-28 13:20:00,72.87,73.02,72.87,72.99,24300.0,56.5271,56.6434,56.5271,56.6201,24300.0
2013-08-28 13:30:00,73.03,73.13,72.96,73.1,18600.0,56.6512,56.7287,56.5969,56.7055,18600.0
2013-08-28 13:40:00,73.09,73.17,73.08,73.11,15200.0,56.6977,56.7598,56.69,56.7132,15200.0
2013-08-28 13:50:00,73.12,73.23,73.07,73.23,17700.0,56.721,56.8063,56.6822,56.8063,17700.0
2013-08-28 14:00:00,73.22,73.22,73.12,73.17,29900.0,56.7986,56.7986,56.721,56.7598,29900.0
2013-08-28 14:10:00,73.17,73.23,73.09,73.2,28600.0,56.7598,56.8063,56.6977,56.783,28600.0
2013-08-28 14:20:00,73.19,73.36,73.19,73.31,23800.0,56.7753,56.9072,56.7753,56.8684,23800.0
2013-08-28 14:30:00,73.31,73.34,73.13,73.14,27100.0,56.8684,56.8916,56.7287,56.7365,27100.0
2013-08-28 14:40:00,73.14,73.22,73.05,73.21,25300.0,56.7365,56.7986,56.6667,56.7908,25300.0
2013-08-28 14:50:00,73.21,73.26,73.13,73.19,19000.0,56.7908,56.8296,56.7287,56.7753,19000.0
2013-08-28 15:00:00,73.21,73.3,73.15,73.3,18700.0,56.7908,56.8606,56.7443,56.8606,18700.0
2013-08-28 15:10:00,73.33,73.35,73.26,73.27,26800.0,56.8839,56.8994,56.8296,56.8373,26800.0
2013-08-28 15:20:00,73.27,73.37,73.25,73.28,25400.0,56.8373,56.9149,56.8218,56.8451,25400.0
2013-08-28 15:30:00,73.29,73.32,73.23,73.24,30500.0,56.8529,56.8761,56.8063,56.8141,30500.0
2013-08-28 15:40:00,73.23,73.27,73.17,73.2,36700.0,56.8063,56.8373,56.7598,56.783,36700.0
2013-08-28 15:50:00,73.19,73.19,73.06,73.08,75100.0,56.7753,56.7753,56.6744,56.69,75100.0
2013-08-29 09:30:00,72.89,73.01,72.57,72.78,32800.0,56.5426,56.6357,56.2943,56.4572,32800.0
2013-08-29 09:40:00,72.82,72.91,72.67,72.75,24700.0,56.4883,56.5581,56.3719,56.434,24700.0
2013-08-29 09:50:00,72.75,72.88,72.69,72.71,11400.0,56.434,56.5348,56.3874,56.4029,11400.0
2013-08-29 10:00:00,72.76,72.88,72.73,72.88,18600.0,56.4417,56.5348,56.4185,56.5348,18600.0
2013-08-29 10:10:00,72.85,72.93,72.73,72.79,21400.0,56.5115,56.5736,56.4185,56.465,21400.0
2013-08-29 10:20:00,72.8,72.82,72.68,72.77,20400.0,56.4728,56.4883,56.3797,56.4495,20400.0
2013-08-29 10:30:00,72.77,72.92,72.72,72.91,28800.0,56.4495,56.5658,56.4107,56.5581,28800.0
2013-08-29 10:40:00,72.91,73.18,72.91,72.98,45500.0,56.5581,56.7675,56.5581,56.6124,45500.0
2013-08-29 10:50:00,72.98,73.08,72.96,72.97,12800.0,56.6124,56.69,56.5969,56.6046,12800.0
2013-08-29 11:00:00,72.98,73.08,72.96,72.96,19100.0,56.6124,56.69,56.5969,56.5969,19100.0
2013-08-29 11:10:00,72.96,73.02,72.91,73.0,16600.0,56.5969,56.6434,56.5581,56.6279,16600.0
2013-08-29 11:20:00,73.0,73.12,72.99,73.09,20700.0,56.6279,56.721,56.6201,56.6977,20700.0
2013-08-29 11:30:00,73.08,73.12,73.01,73.04,9900.0,56.69,56.721,56.6357,56.6589,9900.0
2013-08-29 11:40:00,73.04,73.09,73.01,73.06,15900.0,56.6589,56.6977,56.6357,56.6744,15900.0
2013-08-29 11:50:00,73.06,73.19,73.04,73.13,11200.0,56.6744,56.7753,56.6589,56.7287,11200.0
2013-08-29 12:00:00,73.16,73.16,73.04,73.04,12200.0,56.752,56.752,56.6589,56.6589,12200.0
2013-08-29 12:10:00,73.06,73.06,72.95,73.03,7400.0,56.6744,56.6744,56.5891,56.6512,7400.0
2013-08-29 12:20:00,73.03,73.1,73.01,73.06,12900.0,56.6512,56.7055,56.6357,56.6744,12900.0
2013-08-29 12:30:00,73.05,73.08,72.98,73.04,4400.0,56.6667,56.69,56.6124,56.6589,4400.0
2013-08-29 12:40:00,73.05,73.08,72.95,72.99,11800.0,56.6667,56.69,56.5891,56.6201,11800.0
2013-08-29 12:50:00,72.97,73.04,72.91,73.04,9300.0,56.6046,56.6589,56.5581,56.6589,9300.0
2013-08-29 13:00:00,73.05,73.13,73.0,73.05,9000.0,56.6667,56.7287,56.6279,56.6667,9000.0
2013-08-29 13:10:00,73.04,73.11,73.01,73.02,9500.0,56.6589,56.7132,56.6357,56.6434,9500.0
2013-08-29 13:20:00,73.04,73.05,72.9,72.96,13000.0,56.6589,56.6667,56.5503,56.5969,13000.0
2013-08-29 13:30:00,72.98,72.98,72.9,72.92,13200.0,56.6124,56.6124,56.5503,56.5658,13200.0
2013-08-29 13:40:00,72.92,72.92,72.87,72.9,168000.0,56.5658,56.5658,56.5271,56.5503,168000.0
2013-08-29 13:50:00,72.9,72.94,72.79,72.85,15300.0,56.5503,56.5814,56.465,56.5115,15300.0
2013-08-29 14:00:00,72.86,72.93,72.82,72.84,20100.0,56.5193,56.5736,56.4883,56.5038,20100.0
2013-08-29 14:10:00,72.85,72.87,72.78,72.83,20100.0,56.5115,56.5271,56.4572,56.496,20100.0
2013-08-29 14:20:00,72.83,72.85,72.79,72.81,23900.0,56.496,56.5115,56.465,56.4805,23900.0
2013-08-29 14:30:00,72.79,73.0,72.79,72.99,23200.0,56.465,56.6279,56.465,56.6201,23200.0
2013-08-29 14:40:00,72.99,73.08,72.99,73.04,32000.0,56.6201,56.69,56.6201,56.6589,32000.0
2013-08-29 14:50:00,73.05,73.06,73.0,73.04,24500.0,56.6667,56.6744,56.6279,56.6589,24500.0
2013-08-29 15:00:00,73.04,73.05,72.88,72.92,23100.0,56.6589,56.6667,56.5348,56.5658,23100.0
2013-08-29 15:10:00,72.92,73.0,72.87,72.92,25500.0,56.5658,56.6279,56.5271,56.5658,25500.0
2013-08-29 15:20:00,72.92,72.94,72.81,72.82,27300.0,56.5658,56.5814,56.4805,56.4883,27300.0
2013-08-29 15:30:00,72.81,72.82,72.64,72.73,39600.0,56.4805,56.4883,56.3486,56.4185,39600.0
2013-08-29 15:40:00,72.72,72.81,72.7,72.77,51200.0,56.4107,56.4805,56.3952,56.4495,51200.0
2013-08-29 15:50:00,72.75,72.81,72.69,72.69,88700.0,56.434,56.4805,56.3874,56.3874,88700.0
2013-08-30 09:30:00,72.95,72.98,72.36,72.44,41100.0,56.5891,56.6124,56.1314,56.1935,41100.0
2013-08-30 09:40:00,72.5,72.5,72.31,72.31,62900.0,56.24,56.24,56.0926,56.0926,62900.0
2013-08-30 09:50:00,72.33,72.41,72.25,72.4,32800.0,56.1082,56.1702,56.0461,56.1625,32800.0
2013-08-30 10:00:00,72.39,72.41,72.17,72.18,30200.0,56.1547,56.1702,55.984,55.9918,30200.0
2013-08-30 10:10:00,72.18,72.25,72.09,72.16,28000.0,55.9918,56.0461,55.922,55.9763,28000.0
2013-08-30 10:20:00,72.19,72.25,72.09,72.18,19300.0,55.9996,56.0461,55.922,55.9918,19300.0
2013-08-30 10:30:00,72.16,72.2,72.07,72.12,32900.0,55.9763,56.0073,55.9065,55.9453,32900.0
2013-08-30 10:40:00,72.1,72.11,71.99,72.03,40100.0,55.9297,55.9375,55.8444,55.8754,40100.0
2013-08-30 10:50:00,72.02,72.04,71.88,71.99,25000.0,55.8677,55.8832,55.7591,55.8444,25000.0
2013-08-30 11:00:00,71.99,72.04,71.9,71.96,18900.0,55.8444,55.8832,55.7746,55.8211,18900.0
2013-08-30 11:10:00,71.96,72.16,71.96,72.15,23200.0,55.8211,55.9763,55.8211,55.9685,23200.0
2013-08-30 11:20:00,72.15,72.2,72.1,72.1,27800.0,55.9685,56.0073,55.9297,55.9297,27800.0
2013-08-30 11:30:00,72.1,72.25,72.07,72.14,26200.0,55.9297,56.0461,55.9065,55.9608,26200.0
2013-08-30 11:40:00,72.13,72.17,72.01,72.15,17300.0,55.953,55.984,55.8599,55.9685,17300.0
2013-08-30 11:50:00,72.14,72.15,72.06,72.09,14100.0,55.9608,55.9685,55.8987,55.922,14100.0
2013-08-30 12:00:00,72.1,72.21,72.07,72.2,13500.0,55.9297,56.0151,55.9065,56.0073,13500.0
2013-08-30 12:10:00,72.19,72.25,72.18,72.18,21900.0,55.9996,56.0461,55.9918,55.9918,21900.0
2013-08-30 12:20:00,72.17,72.26,72.15,72.24,12100.0,55.984,56.0539,55.9685,56.0383,12100.0
2013-08-30 12:30:00,72.24,72.24,72.02,72.06,20500.0,56.0383,56.0383,55.8677,55.8987,20500.0
2013-08-30 12:40:00,72.09,72.1,72.02,72.05,21400.0,55.922,55.9297,55.8677,55.891,21400.0
2013-08-30 12:50:00,72.04,72.05,71.98,72.0,40900.0,55.8832,55.891,55.8367,55.8522,40900.0
2013-08-30 13:00:00,72.0,72.01,71.86,71.86,24200.0,55.8522,55.8599,55.7436,55.7436,24200.0
2013-08-30 13:10:00,71.87,72.04,71.87,71.96,76800.0,55.7513,55.8832,55.7513,55.8211,76800.0
2013-08-30 13:20:00,71.97,72.15,71.93,72.15,20400.0,55.8289,55.9685,55.7979,55.9685,20400.0
2013-08-30 13:30:00,72.17,72.22,72.11,72.17,10400.0,55.984,56.0228,55.9375,55.984,10400.0
2013-08-30 13:40:00,72.11,72.34,72.09,72.29,9100.0,55.9375,56.1159,55.922,56.0771,9100.0
2013-08-30 13:50:00,72.28,72.31,72.11,72.11,18000.0,56.0694,56.0926,55.9375,55.9375,18000.0
2013-08-30 14:00:00,72.11,72.28,72.11,72.18,13000.0,55.9375,56.0694,55.9375,55.9918,13000.0
2013-08-30 14:10:00,72.19,72.24,72.18,72.23,10000.0,55.9996,56.0383,55.9918,56.0306,10000.0
2013-08-30 14:20:00,72.23,72.24,72.14,72.15,13100.0,56.0306,56.0383,55.9608,55.9685,13100.0
2013-08-30 14:30:00,72.14,72.23,72.13,72.23,16100.0,55.9608,56.0306,55.953,56.0306,16100.0
2013-08-30 14:40:00,72.22,72.22,72.12,72.21,14300.0,56.0228,56.0228,55.9453,56.0151,14300.0
2013-08-30 14:50:00,72.21,72.25,72.15,72.15,19700.0,56.0151,56.0461,55.9685,55.9685,19700.0
2013-08-30 15:00:00,72.16,72.25,72.12,72.19,19700.0,55.9763,56.0461,55.9453,55.9996,19700.0
2013-08-30 15:10:00,72.2,72.33,72.14,72.28,26500.0,56.0073,56.1082,55.9608,56.0694,26500.0
2013-08-30 15:20:00,72.28,72.31,72.2,72.24,32600.0,56.0694,56.0926,56.0073,56.0383,32600.0
2013-08-30 15:30:00,72.23,72.23,72.11,72.15,35100.0,56.0306,56.0306,55.9375,55.9685,35100.0
2013-08-30 15:40:00,72.15,72.16,72.0,72.05,83500.0,55.9685,55.9763,55.8522,55.891,83500.0
2013-08-30 15:50:00,72.05,72.19,71.94,72.12,129200.0,55.891,55.9996,55.8056,55.9453,129200.0
2013-09-03 09:30:00,72.89,73.28,72.88,73.22,59900.0,56.5426,56.8451,56.5348,56.7986,59900.0
2013-09-03 09:40:00,73.16,73.21,72.73,72.89,61500.0,56.752,56.7908,56.4185,56.5426,61500.0
2013-09-03 09:50:00,72.89,72.97,72.75,72.92,36300.0,56.5426,56.6046,56.434,56.5658,36300.0
2013-09-03 10:00:00,72.94,73.08,72.7,73.07,55500.0,56.5814,56.69,56.3952,56.6822,55500.0
2013-09-03 10:10:00,73.07,73.2,72.99,73.0,20900.0,56.6822,56.783,56.6201,56.6279,20900.0
2013-09-03 10:20:00,73.01,73.04,72.96,73.02,23900.0,56.6357,56.6589,56.5969,56.6434,23900.0
2013-09-03 10:30:00,73.02,73.28,72.95,73.28,45000.0,56.6434,56.8451,56.5891,56.8451,45000.0
2013-09-03 10:40:00,73.28,73.38,73.03,73.05,68400.0,56.8451,56.9227,56.6512,56.6667,68400.0
2013-09-03 10:50:00,73.07,73.07,72.75,72.78,31300.0,56.6822,56.6822,56.434,56.4572,31300.0
2013-09-03 11:00:00,72.8,72.85,72.66,72.66,20200.0,56.4728,56.5115,56.3641,56.3641,20200.0
2013-09-03 11:10:00,72.7,72.73,72.5,72.51,23800.0,56.3952,56.4185,56.24,56.2478,23800.0
2013-09-03 11:20:00,72.51,72.54,72.31,72.32,47400.0,56.2478,56.2711,56.0926,56.1004,47400.0
2013-09-03 11:30:00,72.32,72.36,72.2,72.25,34500.0,56.1004,56.1314,56.0073,56.0461,34500.0
2013-09-03 11:40:00,72.25,72.27,72.03,72.15,30900.0,56.0461,56.0616,55.8754,55.9685,30900.0
2013-09-03 11:50:00,72.16,72.17,72.0,72.07,19100.0,55.9763,55.984,55.8522,55.9065,19100.0
2013-09-03 12:00:00,72.08,72.13,72.03,72.09,21500.0,55.9142,55.953,55.8754,55.922,21500.0
2013-09-03 12:10:00,72.09,72.16,72.06,72.07,13500.0,55.922,55.9763,55.8987,55.9065,13500.0
2013-09-03 12:20:00,72.08,72.24,72.08,72.16,18200.0,55.9142,56.0383,55.9142,55.9763,18200.0
2013-09-03 12:30:00,72.16,72.18,72.11,72.17,9200.0,55.9763,55.9918,55.9375,55.984,9200.0
2013-09-03 12:40:00,72.16,72.16,72.03,72.1,16600.0,55.9763,55.9763,55.8754,55.9297,16600.0
2013-09-03 12:50:00,72.12,72.12,72.01,72.03,13100.0,55.9453,55.9453,55.8599,55.8754,13100.0
2013-09-03 13:00:00,72.03,72.04,71.88,72.02,30200.0,55.8754,55.8832,55.7591,55.8677,30200.0
2013-09-03 13:10:00,72.0,72.11,72.0,72.07,13600.0,55.8522,55.9375,55.8522,55.9065,13600.0
2013-09-03 13:20:00,72.08,72.2,72.04,72.18,9300.0,55.9142,56.0073,55.8832,55.9918,9300.0
2013-09-03 13:30:00,72.18,72.23,72.1,72.13,15000.0,55.9918,56.0306,55.9297,55.953,15000.0
2013-09-03 13:40:00,72.13,72.15,72.04,72.05,11000.0,55.953,55.9685,55.8832,55.891,11000.0
2013-09-03 13:50:00,72.05,72.16,72.05,72.08,10800.0,55.891,55.9763,55.891,55.9142,10800.0
2013-09-03 14:00:00,72.1,72.27,72.1,72.27,17800.0,55.9297,56.0616,55.9297,56.0616,17800.0
2013-09-03 14:10:00,72.28,72.41,72.28,72.4,27300.0,56.0694,56.1702,56.0694,56.1625,27300.0
2013-09-03 14:20:00,72.4,72.41,72.19,72.3,19200.0,56.1625,56.1702,55.9996,56.0849,19200.0
2013-09-03 14:30:00,72.31,72.32,72.2,72.23,24500.0,56.0926,56.1004,56.0073,56.0306,24500.0
2013-09-03 14:40:00,72.23,72.33,72.19,72.28,21100.0,56.0306,56.1082,55.9996,56.0694,21100.0
2013-09-03 14:50:00,72.28,72.39,72.23,72.36,24900.0,56.0694,56.1547,56.0306,56.1314,24900.0
2013-09-03 15:00:00,72.36,72.49,72.36,72.47,27800.0,56.1314,56.2323,56.1314,56.2168,27800.0
2013-09-03 15:10:00,72.47,72.55,72.46,72.46,27500.0,56.2168,56.2788,56.209,56.209,27500.0
2013-09-03 15:20:00,72.46,72.47,72.43,72.43,34500.0,56.209,56.2168,56.1857,56.1857,34500.0
2013-09-03 15:30:00,72.43,72.58,72.42,72.57,49100.0,56.1857,56.3021,56.178,56.2943,49100.0
2013-09-03 15:40:00,72.57,72.59,72.41,72.41,59000.0,56.2943,56.3098,56.1702,56.1702,59000.0
2013-09-03 15:50:00,72.42,72.56,72.42,72.54,90100.0,56.178,56.2866,56.178,56.2711,90100.0
2013-09-04 09:30:00,72.64,73.05,72.64,72.95,42300.0,56.3486,56.6667,56.3486,56.5891,42300.0
2013-09-04 09:40:00,72.96,73.3,72.96,73.24,19200.0,56.5969,56.8606,56.5969,56.8141,19200.0
2013-09-04 09:50:00,73.28,73.66,73.26,73.57,53700.0,56.8451,57.1399,56.8296,57.0701,53700.0
2013-09-04 10:00:00,73.57,73.75,73.57,73.62,52900.0,57.0701,57.2097,57.0701,57.1088,52900.0
2013-09-04 10:10:00,73.6,73.75,73.55,73.55,29000.0,57.0933,57.2097,57.0545,57.0545,29000.0
2013-09-04 10:20:00,73.54,73.65,73.52,73.59,37700.0,57.0468,57.1321,57.0313,57.0856,37700.0
2013-09-04 10:30:00,73.63,73.63,73.5,73.58,41900.0,57.1166,57.1166,57.0158,57.0778,41900.0
2013-09-04 10:40:00,73.58,73.68,73.57,73.67,27700.0,57.0778,57.1554,57.0701,57.1476,27700.0
2013-09-04 10:50:00,73.67,73.72,73.6,73.61,26100.0,57.1476,57.1864,57.0933,57.1011,26100.0
2013-09-04 11:00:00,73.61,73.68,73.6,73.67,23300.0,57.1011,57.1554,57.0933,57.1476,23300.0
2013-09-04 11:10:00,73.68,73.7,73.63,73.64,39000.0,57.1554,57.1709,57.1166,57.1244,39000.0
2013-09-04 11:20:00,73.63,73.68,73.59,73.67,22900.0,57.1166,57.1554,57.0856,57.1476,22900.0
2013-09-04 11:30:00,73.67,73.72,73.63,73.68,19000.0,57.1476,57.1864,57.1166,57.1554,19000.0
2013-09-04 11:40:00,73.69,73.86,73.68,73.83,32300.0,57.1631,57.295,57.1554,57.2717,32300.0
2013-09-04 11:50:00,73.82,73.89,73.8,73.89,19300.0,57.264,57.3183,57.2485,57.3183,19300.0
2013-09-04 12:00:00,73.9,74.02,73.9,74.01,15000.0,57.326,57.4191,57.326,57.4114,15000.0
2013-09-04 12:10:00,74.0,74.01,73.89,73.93,17000.0,57.4036,57.4114,57.3183,57.3493,17000.0
2013-09-04 12:20:00,73.93,74.04,73.92,73.95,17300.0,57.3493,57.4346,57.3416,57.3648,17300.0
2013-09-04 12:30:00,73.95,73.96,73.91,73.91,17000.0,57.3648,57.3726,57.3338,57.3338,17000.0
2013-09-04 12:40:00,73.9,73.98,73.84,73.98,28400.0,57.326,57.3881,57.2795,57.3881,28400.0
2013-09-04 12:50:00,73.96,73.96,73.87,73.91,17600.0,57.3726,57.3726,57.3028,57.3338,17600.0
2013-09-04 13:00:00,73.91,74.0,73.9,74.0,25700.0,57.3338,57.4036,57.326,57.4036,25700.0
2013-09-04 13:10:00,74.0,74.14,74.0,74.13,19500.0,57.4036,57.5122,57.4036,57.5045,19500.0
2013-09-04 13:20:00,74.13,74.16,74.11,74.15,33600.0,57.5045,57.5277,57.489,57.52,33600.0
2013-09-04 13:30:00,74.15,74.17,74.07,74.17,40300.0,57.52,57.5355,57.4579,57.5355,40300.0
2013-09-04 13:40:00,74.17,74.17,74.07,74.09,33800.0,57.5355,57.5355,57.4579,57.4734,33800.0
2013-09-04 13:50:00,74.08,74.08,73.95,73.99,25500.0,57.4657,57.4657,57.3648,57.3959,25500.0
2013-09-04 14:00:00,73.97,74.05,73.93,73.94,21900.0,57.3803,57.4424,57.3493,57.3571,21900.0
2013-09-04 14:10:00,73.93,73.98,73.93,73.97,22700.0,57.3493,57.3881,57.3493,57.3803,22700.0
2013-09-04 14:20:00,73.97,74.02,73.94,73.97,20900.0,57.3803,57.4191,57.3571,57.3803,20900.0
2013-09-04 14:30:00,73.96,74.01,73.92,74.01,21300.0,57.3726,57.4114,57.3416,57.4114,21300.0
2013-09-04 14:40:00,74.0,74.07,74.0,74.05,18400.0,57.4036,57.4579,57.4036,57.4424,18400.0
2013-09-04 14:50:00,74.05,74.06,73.98,74.0,24300.0,57.4424,57.4502,57.3881,57.4036,24300.0
2013-09-04 15:00:00,74.0,74.14,74.0,74.14,33700.0,57.4036,57.5122,57.4036,57.5122,33700.0
2013-09-04 15:10:00,74.14,74.16,74.09,74.15,41600.0,57.5122,57.5277,57.4734,57.52,41600.0
2013-09-04 15:20:00,74.15,74.15,73.92,74.02,64200.0,57.52,57.52,57.3416,57.4191,64200.0
2013-09-04 15:30:00,74.02,74.03,73.87,73.9,39700.0,57.4191,57.4269,57.3028,57.326,39700.0
2013-09-04 15:40:00,73.9,74.08,73.88,74.04,76500.0,57.326,57.4657,57.3105,57.4346,76500.0
2013-09-04 15:50:00,74.03,74.04,73.88,73.94,140600.0,57.4269,57.4346,57.3105,57.3571,140600.0
2013-09-05 09:30:00,73.88,74.22,73.73,74.14,42400.0,57.3105,57.5743,57.1942,57.5122,42400.0
2013-09-05 09:40:00,74.17,74.38,74.0,74.24,32200.0,57.5355,57.6984,57.4036,57.5898,32200.0
2013-09-05 09:50:00,74.25,74.27,74.0,74.16,66200.0,57.5976,57.6131,57.4036,57.5277,66200.0
2013-09-05 10:00:00,74.16,74.33,74.11,74.2,21200.0,57.5277,57.6596,57.489,57.5588,21200.0
2013-09-05 10:10:00,74.23,74.42,74.13,74.35,11100.0,57.582,57.7294,57.5045,57.6751,11100.0
2013-09-05 10:20:00,74.33,74.33,74.22,74.25,14600.0,57.6596,57.6596,57.5743,57.5976,14600.0
2013-09-05 10:30:00,74.23,74.25,74.02,74.1,25100.0,57.582,57.5976,57.4191,57.4812,25100.0
2013-09-05 10:40:00,74.09,74.13,74.0,74.02,26300.0,57.4734,57.5045,57.4036,57.4191,26300.0
2013-09-05 10:50:00,74.03,74.07,73.88,73.91,21000.0,57.4269,57.4579,57.3105,57.3338,21000.0
2013-09-05 11:00:00,73.91,74.03,73.91,74.02,14900.0,57.3338,57.4269,57.3338,57.4191,14900.0
2013-09-05 11:10:00,74.04,74.08,74.01,74.07,16300.0,57.4346,57.4657,57.4114,57.4579,16300.0
2013-09-05 11:20:00,74.07,74.15,73.99,74.09,18700.0,57.4579,57.52,57.3959,57.4734,18700.0
2013-09-05 11:30:00,74.09,74.28,74.09,74.26,21300.0,57.4734,57.6208,57.4734,57.6053,21300.0
2013-09-05 11:40:00,74.26,74.29,74.16,74.22,25500.0,57.6053,57.6286,57.5277,57.5743,25500.0
2013-09-05 11:50:00,74.23,74.23,74.15,74.18,17800.0,57.582,57.582,57.52,57.5433,17800.0
2013-09-05 12:00:00,74.17,74.22,74.11,74.14,21300.0,57.5355,57.5743,57.489,57.5122,21300.0
2013-09-05 12:10:00,74.12,74.17,74.09,74.1,8800.0,57.4967,57.5355,57.4734,57.4812,8800.0
2013-09-05 12:20:00,74.08,74.12,74.01,74.03,17600.0,57.4657,57.4967,57.4114,57.4269,17600.0
2013-09-05 12:30:00,74.03,74.05,73.99,74.01,22900.0,57.4269,57.4424,57.3959,57.4114,22900.0
2013-09-05 12:40:00,74.02,74.07,74.0,74.0,17700.0,57.4191,57.4579,57.4036,57.4036,17700.0
2013-09-05 12:50:00,74.01,74.07,74.01,74.05,13400.0,57.4114,57.4579,57.4114,57.4424,13400.0
2013-09-05 13:00:00,74.06,74.08,74.04,74.07,16000.0,57.4502,57.4657,57.4346,57.4579,16000.0
2013-09-05 13:10:00,74.06,74.12,74.02,74.12,23400.0,57.4502,57.4967,57.4191,57.4967,23400.0
2013-09-05 13:20:00,74.11,74.18,74.11,74.13,7300.0,57.489,57.5433,57.489,57.5045,7300.0
2013-09-05 13:30:00,74.13,74.16,74.1,74.1,14100.0,57.5045,57.5277,57.4812,57.4812,14100.0
2013-09-05 13:40:00,74.1,74.18,74.1,74.16,22200.0,57.4812,57.5433,57.4812,57.5277,22200.0
2013-09-05 13:50:00,74.15,74.17,74.06,74.1,47400.0,57.52,57.5355,57.4502,57.4812,47400.0
2013-09-05 14:00:00,74.1,74.24,74.08,74.24,18900.0,57.4812,57.5898,57.4657,57.5898,18900.0
2013-09-05 14:10:00,74.23,74.24,74.14,74.15,17900.0,57.582,57.5898,57.5122,57.52,17900.0
2013-09-05 14:20:00,74.15,74.17,74.1,74.16,23100.0,57.52,57.5355,57.4812,57.5277,23100.0
2013-09-05 14:30:00,74.16,74.23,74.16,74.19,18500.0,57.5277,57.582,57.5277,57.551,18500.0
2013-09-05 14:40:00,74.19,74.24,74.13,74.24,21900.0,57.551,57.5898,57.5045,57.5898,21900.0
2013-09-05 14:50:00,74.23,74.27,74.19,74.22,36900.0,57.582,57.6131,57.551,57.5743,36900.0
2013-09-05 15:00:00,74.21,74.22,74.13,74.13,30300.0,57.5665,57.5743,57.5045,57.5045,30300.0
2013-09-05 15:10:00,74.13,74.14,74.09,74.13,25200.0,57.5045,57.5122,57.4734,57.5045,25200.0
2013-09-05 15:20:00,74.13,74.14,74.07,74.11,25700.0,57.5045,57.5122,57.4579,57.489,25700.0
2013-09-05 15:30:00,74.11,74.13,74.06,74.09,47300.0,57.489,57.5045,57.4502,57.4734,47300.0
2013-09-05 15:40:00,74.1,74.15,74.06,74.06,64100.0,57.4812,57.52,57.4502,57.4502,64100.0
2013-09-05 15:50:00,74.06,74.13,74.06,74.12,124300.0,57.4502,57.5045,57.4502,57.4967,124300.0
2013-09-06 09:30:00,74.22,74.56,74.13,74.43,77600.0,57.5743,57.838,57.5045,57.7372,77600.0
2013-09-06 09:40:00,74.41,74.41,73.73,73.96,64200.0,57.7217,57.7217,57.1942,57.3726,64200.0
2013-09-06 09:50:00,73.9,74.18,73.89,74.06,36000.0,57.326,57.5433,57.3183,57.4502,36000.0
2013-09-06 10:00:00,74.1,74.1,73.83,74.03,47300.0,57.4812,57.4812,57.2717,57.4269,47300.0
2013-09-06 10:10:00,74.03,74.3,73.99,74.22,22900.0,57.4269,57.6363,57.3959,57.5743,22900.0
2013-09-06 10:20:00,74.19,74.35,74.19,74.35,15800.0,57.551,57.6751,57.551,57.6751,15800.0
2013-09-06 10:30:00,74.33,74.49,74.28,74.29,16800.0,57.6596,57.7837,57.6208,57.6286,16800.0
2013-09-06 10:40:00,74.27,74.66,74.27,74.58,20200.0,57.6131,57.9156,57.6131,57.8535,20200.0
2013-09-06 10:50:00,74.55,74.72,74.47,74.65,12000.0,57.8303,57.9621,57.7682,57.9078,12000.0
2013-09-06 11:00:00,74.66,74.75,74.61,74.67,12900.0,57.9156,57.9854,57.8768,57.9234,12900.0
2013-09-06 11:10:00,74.63,74.76,74.61,74.67,13500.0,57.8923,57.9932,57.8768,57.9234,13500.0
2013-09-06 11:20:00,74.66,74.74,74.65,74.7,19700.0,57.9156,57.9777,57.9078,57.9466,19700.0
2013-09-06 11:30:00,74.73,74.74,74.65,74.72,19300.0,57.9699,57.9777,57.9078,57.9621,19300.0
2013-09-06 11:40:00,74.72,74.77,74.65,74.76,27500.0,57.9621,58.0009,57.9078,57.9932,27500.0
2013-09-06 11:50:00,74.76,74.8,74.73,74.79,35200.0,57.9932,58.0242,57.9699,58.0164,35200.0
2013-09-06 12:00:00,74.78,74.82,74.72,74.8,57800.0,58.0087,58.0397,57.9621,58.0242,57800.0
2013-09-06 12:10:00,74.8,74.85,74.78,74.8,63000.0,58.0242,58.063,58.0087,58.0242,63000.0
2013-09-06 12:20:00,74.8,74.89,74.79,74.85,24300.0,58.0242,58.094,58.0164,58.063,24300.0
2013-09-06 12:30:00,74.85,74.87,74.8,74.8,24300.0,58.063,58.0785,58.0242,58.0242,24300.0
2013-09-06 12:40:00,74.8,74.87,74.79,74.87,25100.0,58.0242,58.0785,58.0164,58.0785,25100.0
2013-09-06 12:50:00,74.88,74.95,74.85,74.94,25500.0,58.0863,58.1406,58.063,58.1328,25500.0
2013-09-06 13:00:00,74.94,75.0,74.94,74.95,31500.0,58.1328,58.1793,58.1328,58.1406,31500.0
2013-09-06 13:10:00,74.95,75.0,74.91,75.0,23000.0,58.1406,58.1793,58.1095,58.1793,23000.0
2013-09-06 13:20:00,75.0,75.02,74.9,74.92,17300.0,58.1793,58.1949,58.1018,58.1173,17300.0
2013-09-06 13:30:00,74.89,75.05,74.88,74.99,18100.0,58.094,58.2181,58.0863,58.1716,18100.0
2013-09-06 13:40:00,74.99,75.19,74.99,75.19,32700.0,58.1716,58.3267,58.1716,58.3267,32700.0
2013-09-06 13:50:00,75.19,75.24,75.13,75.16,30700.0,58.3267,58.3655,58.2802,58.3035,30700.0
2013-09-06 14:00:00,75.16,75.33,75.14,75.24,36700.0,58.3035,58.4353,58.2879,58.3655,36700.0
2013-09-06 14:10:00,75.23,75.24,75.05,75.08,26900.0,58.3578,58.3655,58.2181,58.2414,26900.0
2013-09-06 14:20:00,75.08,75.19,75.05,75.13,22700.0,58.2414,58.3267,58.2181,58.2802,22700.0
2013-09-06 14:30:00,75.13,75.15,75.03,75.09,38500.0,58.2802,58.2957,58.2026,58.2492,38500.0
2013-09-06 14:40:00,75.09,75.13,75.01,75.07,42100.0,58.2492,58.2802,58.1871,58.2336,42100.0
2013-09-06 14:50:00,75.07,75.07,74.99,75.02,38900.0,58.2336,58.2336,58.1716,58.1949,38900.0
2013-09-06 15:00:00,75.02,75.07,74.84,74.84,60500.0,58.1949,58.2336,58.0552,58.0552,60500.0
2013-09-06 15:10:00,74.88,74.88,74.69,74.75,30300.0,58.0863,58.0863,57.9389,57.9854,30300.0
2013-09-06 15:20:00,74.75,74.81,74.71,74.75,31700.0,57.9854,58.032,57.9544,57.9854,31700.0
2013-09-06 15:30:00,74.77,74.77,74.59,74.67,39600.0,58.0009,58.0009,57.8613,57.9234,39600.0
2013-09-06 15:40:00,74.66,74.67,74.44,74.45,48900.0,57.9156,57.9234,57.7449,57.7527,48900.0
2013-09-06 15:50:00,74.45,74.53,74.33,74.39,95700.0,57.7527,57.8148,57.6596,57.7062,95700.0
2013-09-09 09:30:00,74.75,75.1,74.67,74.86,46700.0,57.9854,58.2569,57.9234,58.0707,46700.0
2013-09-09 09:40:00,74.85,75.02,74.76,74.97,18800.0,58.063,58.1949,57.9932,58.1561,18800.0
2013-09-09 09:50:00,74.97,75.09,74.94,75.01,24500.0,58.1561,58.2492,58.1328,58.1871,24500.0
2013-09-09 10:00:00,75.04,75.14,74.94,74.94,18000.0,58.2104,58.2879,58.1328,58.1328,18000.0
2013-09-09 10:10:00,74.91,75.08,74.86,75.03,21400.0,58.1095,58.2414,58.0707,58.2026,21400.0
2013-09-09 10:20:00,75.06,75.1,74.99,75.01,23800.0,58.2259,58.2569,58.1716,58.1871,23800.0
2013-09-09 10:30:00,74.98,75.02,74.91,74.94,16000.0,58.1638,58.1949,58.1095,58.1328,16000.0
2013-09-09 10:40:00,74.91,74.96,74.84,74.84,12900.0,58.1095,58.1483,58.0552,58.0552,12900.0
2013-09-09 10:50:00,74.84,74.85,74.57,74.58,33200.0,58.0552,58.063,57.8458,57.8535,33200.0
2013-09-09 11:00:00,74.58,74.61,74.36,74.38,31300.0,57.8535,57.8768,57.6829,57.6984,31300.0
2013-09-09 11:10:00,74.38,74.41,74.3,74.34,18700.0,57.6984,57.7217,57.6363,57.6674,18700.0
2013-09-09 11:20:00,74.35,74.37,74.23,74.25,16000.0,57.6751,57.6906,57.582,57.5976,16000.0
2013-09-09 11:30:00,74.27,74.42,74.27,74.42,17300.0,57.6131,57.7294,57.6131,57.7294,17300.0
2013-09-09 11:40:00,74.42,74.54,74.42,74.51,14600.0,57.7294,57.8225,57.7294,57.7992,14600.0
2013-09-09 11:50:00,74.52,74.54,74.39,74.51,8600.0,57.807,57.8225,57.7062,57.7992,8600.0
2013-09-09 12:00:00,74.5,74.55,74.48,74.54,8300.0,57.7915,57.8303,57.776,57.8225,8300.0
2013-09-09 12:10:00,74.53,74.7,74.53,74.66,15100.0,57.8148,57.9466,57.8148,57.9156,15100.0
2013-09-09 12:20:00,74.66,74.73,74.61,74.67,57400.0,57.9156,57.9699,57.8768,57.9234,57400.0
2013-09-09 12:30:00,74.67,74.67,74.6,74.64,11400.0,57.9234,57.9234,57.8691,57.9001,11400.0
2013-09-09 12:40:00,74.65,74.74,74.65,74.73,9700.0,57.9078,57.9777,57.9078,57.9699,9700.0
2013-09-09 12:50:00,74.76,74.76,74.62,74.68,17700.0,57.9932,57.9932,57.8846,57.9311,17700.0
2013-09-09 13:00:00,74.68,74.7,74.56,74.56,17800.0,57.9311,57.9466,57.838,57.838,17800.0
2013-09-09 13:10:00,74.55,74.58,74.54,74.54,17600.0,57.8303,57.8535,57.8225,57.8225,17600.0
2013-09-09 13:20:00,74.55,74.6,74.53,74.58,24300.0,57.8303,57.8691,57.8148,57.8535,24300.0
2013-09-09 13:30:00,74.58,74.71,74.56,74.67,10000.0,57.8535,57.9544,57.838,57.9234,10000.0
2013-09-09 13:40:00,74.67,74.77,74.64,74.75,10900.0,57.9234,58.0009,57.9001,57.9854,10900.0
2013-09-09 13:50:00,74.76,74.87,74.75,74.87,16100.0,57.9932,58.0785,57.9854,58.0785,16100.0
2013-09-09 14:00:00,74.88,74.91,74.79,74.83,18800.0,58.0863,58.1095,58.0164,58.0475,18800.0
2013-09-09 14:10:00,74.82,75.0,74.82,74.99,30400.0,58.0397,58.1793,58.0397,58.1716,30400.0
2013-09-09 14:20:00,74.97,74.97,74.82,74.87,27300.0,58.1561,58.1561,58.0397,58.0785,27300.0
2013-09-09 14:30:00,74.88,74.9,74.82,74.88,34000.0,58.0863,58.1018,58.0397,58.0863,34000.0
2013-09-09 14:40:00,74.88,75.0,74.88,75.0,24800.0,58.0863,58.1793,58.0863,58.1793,24800.0
2013-09-09 14:50:00,74.99,75.06,74.97,74.97,59500.0,58.1716,58.2259,58.1561,58.1561,59500.0
2013-09-09 15:00:00,74.97,75.0,74.88,74.97,64100.0,58.1561,58.1793,58.0863,58.1561,64100.0
2013-09-09 15:10:00,74.98,75.06,74.97,75.04,32700.0,58.1638,58.2259,58.1561,58.2104,32700.0
2013-09-09 15:20:00,75.05,75.07,74.98,75.04,37900.0,58.2181,58.2336,58.1638,58.2104,37900.0
2013-09-09 15:30:00,75.05,75.12,74.92,74.94,79700.0,58.2181,58.2724,58.1173,58.1328,79700.0
2013-09-09 15:40:00,74.94,75.02,74.91,75.02,41400.0,58.1328,58.1949,58.1095,58.1949,41400.0
2013-09-09 15:50:00,75.01,75.02,74.93,74.98,102400.0,58.1871,58.1949,58.125,58.1638,102400.0
2013-09-10 09:30:00,75.46,75.8,75.46,75.69,72800.0,58.5362,58.7999,58.5362,58.7146,72800.0
2013-09-10 09:40:00,75.65,75.76,75.61,75.66,34900.0,58.6836,58.7689,58.6525,58.6913,34900.0
2013-09-10 09:50:00,75.68,75.83,75.62,75.7,49200.0,58.7068,58.8232,58.6603,58.7224,49200.0
2013-09-10 10:00:00,75.7,75.95,75.67,75.74,34100.0,58.7224,58.9163,58.6991,58.7534,34100.0
2013-09-10 10:10:00,75.74,75.76,75.56,75.61,53900.0,58.7534,58.7689,58.6138,58.6525,53900.0
2013-09-10 10:20:00,75.59,75.75,75.58,75.74,27100.0,58.637,58.7611,58.6293,58.7534,27100.0
2013-09-10 10:30:00,75.73,75.86,75.72,75.77,28500.0,58.7456,58.8465,58.7379,58.7767,28500.0
2013-09-10 10:40:00,75.77,75.9,75.76,75.87,44700.0,58.7767,58.8775,58.7689,58.8542,44700.0
2013-09-10 10:50:00,75.82,76.0,75.82,75.97,50100.0,58.8154,58.9551,58.8154,58.9318,50100.0
2013-09-10 11:00:00,75.99,76.02,75.9,75.93,21600.0,58.9473,58.9706,58.8775,58.9008,21600.0
2013-09-10 11:10:00,75.94,76.03,75.93,75.98,24200.0,58.9085,58.9783,58.9008,58.9396,24200.0
2013-09-10 11:20:00,75.98,76.11,75.95,76.08,44400.0,58.9396,59.0404,58.9163,59.0171,44400.0
2013-09-10 11:30:00,76.07,76.08,75.99,76.01,27600.0,59.0094,59.0171,58.9473,58.9628,27600.0
2013-09-10 11:40:00,75.99,76.04,75.97,75.99,50400.0,58.9473,58.9861,58.9318,58.9473,50400.0
2013-09-10 11:50:00,76.01,76.05,75.92,75.92,24700.0,58.9628,58.9939,58.893,58.893,24700.0
2013-09-10 12:00:00,75.94,76.02,75.94,76.0,47500.0,58.9085,58.9706,58.9085,58.9551,47500.0
2013-09-10 12:10:00,75.99,76.05,75.98,76.05,29500.0,58.9473,58.9939,58.9396,58.9939,29500.0
2013-09-10 12:20:00,76.03,76.05,76.0,76.02,29000.0,58.9783,58.9939,58.9551,58.9706,29000.0
2013-09-10 12:30:00,76.01,76.07,75.99,76.01,30300.0,58.9628,59.0094,58.9473,58.9628,30300.0
2013-09-10 12:40:00,76.01,76.09,76.0,76.09,22200.0,58.9628,59.0249,58.9551,59.0249,22200.0
2013-09-10 12:50:00,76.09,76.2,76.09,76.2,12300.0,59.0249,59.1102,59.0249,59.1102,12300.0
2013-09-10 13:00:00,76.22,76.24,76.16,76.22,31400.0,59.1257,59.1412,59.0792,59.1257,31400.0
2013-09-10 13:10:00,76.22,76.32,76.21,76.31,40400.0,59.1257,59.2033,59.118,59.1955,40400.0
2013-09-10 13:20:00,76.3,76.4,76.26,76.35,40100.0,59.1878,59.2654,59.1568,59.2266,40100.0
2013-09-10 13:30:00,76.35,76.37,76.3,76.3,32600.0,59.2266,59.2421,59.1878,59.1878,32600.0
2013-09-10 13:40:00,76.3,76.3,76.13,76.13,43800.0,59.1878,59.1878,59.0559,59.0559,43800.0
2013-09-10 13:50:00,76.13,76.18,76.13,76.17,30000.0,59.0559,59.0947,59.0559,59.0869,30000.0
2013-09-10 14:00:00,76.17,76.25,76.16,76.22,40900.0,59.0869,59.149,59.0792,59.1257,40900.0
2013-09-10 14:10:00,76.23,76.34,76.21,76.32,34100.0,59.1335,59.2188,59.118,59.2033,34100.0
2013-09-10 14:20:00,76.32,76.37,76.32,76.34,25000.0,59.2033,59.2421,59.2033,59.2188,25000.0
2013-09-10 14:30:00,76.36,76.38,76.25,76.3,28900.0,59.2343,59.2498,59.149,59.1878,28900.0
2013-09-10 14:40:00,76.27,76.3,76.25,76.3,22100.0,59.1645,59.1878,59.149,59.1878,22100.0
2013-09-10 14:50:00,76.31,76.36,76.29,76.35,54000.0,59.1955,59.2343,59.18,59.2266,54000.0
2013-09-10 15:00:00,76.33,76.4,76.33,76.38,34800.0,59.2111,59.2654,59.2111,59.2498,34800.0
2013-09-10 15:10:00,76.38,76.39,76.34,76.34,40700.0,59.2498,59.2576,59.2188,59.2188,40700.0
2013-09-10 15:20:00,76.34,76.45,76.34,76.42,47600.0,59.2188,59.3041,59.2188,59.2809,47600.0
2013-09-10 15:30:00,76.42,76.46,76.39,76.4,55800.0,59.2809,59.3119,59.2576,59.2654,55800.0
2013-09-10 15:40:00,76.41,76.42,76.29,76.3,85100.0,59.2731,59.2809,59.18,59.1878,85100.0
2013-09-10 15:50:00,76.3,76.4,76.29,76.35,170900.0,59.1878,59.2654,59.18,59.2266,170900.0
2013-09-11 09:30:00,76.34,76.5,76.1,76.39,79200.0,59.2188,59.3429,59.0326,59.2576,79200.0
2013-09-11 09:40:00,76.41,76.45,76.28,76.33,71000.0,59.2731,59.3041,59.1723,59.2111,71000.0
2013-09-11 09:50:00,76.34,76.35,76.15,76.21,32600.0,59.2188,59.2266,59.0714,59.118,32600.0
2013-09-11 10:00:00,76.21,76.33,76.16,76.29,48400.0,59.118,59.2111,59.0792,59.18,48400.0
2013-09-11 10:10:00,76.29,76.32,76.15,76.23,46800.0,59.18,59.2033,59.0714,59.1335,46800.0
2013-09-11 10:20:00,76.24,76.34,76.17,76.32,32400.0,59.1412,59.2188,59.0869,59.2033,32400.0
2013-09-11 10:30:00,76.3,76.38,76.23,76.26,38700.0,59.1878,59.2498,59.1335,59.1568,38700.0
2013-09-11 10:40:00,76.28,76.29,76.2,76.24,14900.0,59.1723,59.18,59.1102,59.1412,14900.0
2013-09-11 10:50:00,76.24,76.25,76.13,76.18,20200.0,59.1412,59.149,59.0559,59.0947,20200.0
2013-09-11 11:00:00,76.19,76.25,76.16,76.24,45800.0,59.1025,59.149,59.0792,59.1412,45800.0
2013-09-11 11:10:00,76.23,76.25,76.07,76.08,43900.0,59.1335,59.149,59.0094,59.0171,43900.0
2013-09-11 11:20:00,76.08,76.11,76.02,76.02,26000.0,59.0171,59.0404,58.9706,58.9706,26000.0
2013-09-11 11:30:00,76.02,76.17,75.99,76.14,34000.0,58.9706,59.0869,58.9473,59.0637,34000.0
2013-09-11 11:40:00,76.15,76.25,76.13,76.23,23400.0,59.0714,59.149,59.0559,59.1335,23400.0
2013-09-11 11:50:00,76.25,76.25,76.1,76.11,43000.0,59.149,59.149,59.0326,59.0404,43000.0
2013-09-11 12:00:00,76.09,76.09,75.99,76.04,28700.0,59.0249,59.0249,58.9473,58.9861,28700.0
2013-09-11 12:10:00,76.03,76.1,75.99,76.03,31100.0,58.9783,59.0326,58.9473,58.9783,31100.0
2013-09-11 12:20:00,76.03,76.03,75.92,75.94,27600.0,58.9783,58.9783,58.893,58.9085,27600.0
2013-09-11 12:30:00,75.94,75.97,75.87,75.87,35500.0,58.9085,58.9318,58.8542,58.8542,35500.0
2013-09-11 12:40:00,75.87,75.88,75.74,75.83,56900.0,58.8542,58.862,58.7534,58.8232,56900.0
2013-09-11 12:50:00,75.81,75.84,75.7,75.72,34300.0,58.8077,58.831,58.7224,58.7379,34300.0
2013-09-11 13:00:00,75.72,75.72,75.58,75.69,66300.0,58.7379,58.7379,58.6293,58.7146,66300.0
2013-09-11 13:10:00,75.69,75.71,75.55,75.58,42400.0,58.7146,58.7301,58.606,58.6293,42400.0
2013-09-11 13:20:00,75.58,75.68,75.58,75.64,21900.0,58.6293,58.7068,58.6293,58.6758,21900.0
2013-09-11 13:30:00,75.64,75.71,75.62,75.66,22600.0,58.6758,58.7301,58.6603,58.6913,22600.0
2013-09-11 13:40:00,75.66,75.74,75.65,75.74,22100.0,58.6913,58.7534,58.6836,58.7534,22100.0
2013-09-11 13:50:00,75.74,75.83,75.7,75.81,19100.0,58.7534,58.8232,58.7224,58.8077,19100.0
2013-09-11 14:00:00,75.81,75.91,75.79,75.89,17700.0,58.8077,58.8853,58.7922,58.8697,17700.0
2013-09-11 14:10:00,75.9,75.96,75.86,75.94,21400.0,58.8775,58.924,58.8465,58.9085,21400.0
2013-09-11 14:20:00,75.93,75.97,75.91,75.92,19200.0,58.9008,58.9318,58.8853,58.893,19200.0
2013-09-11 14:30:00,75.91,75.92,75.82,75.84,23800.0,58.8853,58.893,58.8154,58.831,23800.0
2013-09-11 14:40:00,75.85,75.91,75.84,75.88,29300.0,58.8387,58.8853,58.831,58.862,29300.0
2013-09-11 14:50:00,75.88,75.95,75.85,75.94,34000.0,58.862,58.9163,58.8387,58.9085,34000.0
2013-09-11 15:00:00,75.93,75.93,75.88,75.92,24200.0,58.9008,58.9008,58.862,58.893,24200.0
2013-09-11 15:10:00,75.92,75.96,75.9,75.94,30900.0,58.893,58.924,58.8775,58.9085,30900.0
2013-09-11 15:20:00,75.94,76.08,75.94,76.02,56600.0,58.9085,59.0171,58.9085,58.9706,56600.0
2013-09-11 15:30:00,76.02,76.11,76.02,76.08,61300.0,58.9706,59.0404,58.9706,59.0171,61300.0
2013-09-11 15:40:00,76.08,76.21,76.07,76.2,97500.0,59.0171,59.118,59.0094,59.1102,97500.0
2013-09-11 15:50:00,76.19,76.31,76.17,76.31,164200.0,59.1025,59.1955,59.0869,59.1955,164200.0
2013-09-12 09:30:00,76.36,76.4,75.75,75.89,31700.0,59.2343,59.2654,58.7611,58.8697,31700.0
2013-09-12 09:40:00,75.88,76.02,75.72,75.78,20200.0,58.862,58.9706,58.7379,58.7844,20200.0
2013-09-12 09:50:00,75.77,75.93,75.76,75.87,11500.0,58.7767,58.9008,58.7689,58.8542,11500.0
2013-09-12 10:00:00,75.83,75.96,75.81,75.83,11100.0,58.8232,58.924,58.8077,58.8232,11100.0
2013-09-12 10:10:00,75.75,75.78,75.72,75.76,11900.0,58.7611,58.7844,58.7379,58.7689,11900.0
2013-09-12 10:20:00,75.77,75.85,75.62,75.64,25800.0,58.7767,58.8387,58.6603,58.6758,25800.0
2013-09-12 10:30:00,75.61,75.65,75.52,75.6,32600.0,58.6525,58.6836,58.5827,58.6448,32600.0
2013-09-12 10:40:00,75.61,75.65,75.54,75.57,17400.0,58.6525,58.6836,58.5982,58.6215,17400.0
2013-09-12 10:50:00,75.57,75.62,75.53,75.53,12600.0,58.6215,58.6603,58.5905,58.5905,12600.0
2013-09-12 11:00:00,75.52,75.57,75.45,75.45,12700.0,58.5827,58.6215,58.5284,58.5284,12700.0
2013-09-12 11:10:00,75.44,75.48,75.27,75.3,12000.0,58.5207,58.5517,58.3888,58.4121,12000.0
2013-09-12 11:20:00,75.3,75.48,75.29,75.47,17900.0,58.4121,58.5517,58.4043,58.5439,17900.0
2013-09-12 11:30:00,75.47,75.49,75.32,75.33,13900.0,58.5439,58.5595,58.4276,58.4353,13900.0
2013-09-12 11:40:00,75.38,75.45,75.34,75.34,10900.0,58.4741,58.5284,58.4431,58.4431,10900.0
2013-09-12 11:50:00,75.33,75.45,75.3,75.42,11600.0,58.4353,58.5284,58.4121,58.5051,11600.0
2013-09-12 12:00:00,75.41,75.45,75.35,75.44,11800.0,58.4974,58.5284,58.4508,58.5207,11800.0
2013-09-12 12:10:00,75.43,75.45,75.39,75.39,14600.0,58.5129,58.5284,58.4819,58.4819,14600.0
2013-09-12 12:20:00,75.39,75.41,75.33,75.4,12100.0,58.4819,58.4974,58.4353,58.4896,12100.0
2013-09-12 12:30:00,75.4,75.4,75.34,75.38,9000.0,58.4896,58.4896,58.4431,58.4741,9000.0
2013-09-12 12:40:00,75.4,75.4,75.35,75.36,10000.0,58.4896,58.4896,58.4508,58.4586,10000.0
2013-09-12 12:50:00,75.36,75.42,75.32,75.41,10700.0,58.4586,58.5051,58.4276,58.4974,10700.0
2013-09-12 13:00:00,75.39,75.43,75.39,75.42,6200.0,58.4819,58.5129,58.4819,58.5051,6200.0
2013-09-12 13:10:00,75.41,75.46,75.4,75.4,14200.0,58.4974,58.5362,58.4896,58.4896,14200.0
2013-09-12 13:20:00,75.4,75.44,75.37,75.41,11300.0,58.4896,58.5207,58.4664,58.4974,11300.0
2013-09-12 13:30:00,75.41,75.43,75.36,75.37,23400.0,58.4974,58.5129,58.4586,58.4664,23400.0
2013-09-12 13:40:00,75.37,75.43,75.32,75.32,8100.0,58.4664,58.5129,58.4276,58.4276,8100.0
2013-09-12 13:50:00,75.32,75.42,75.29,75.34,26600.0,58.4276,58.5051,58.4043,58.4431,26600.0
2013-09-12 14:00:00,75.36,75.45,75.33,75.44,16500.0,58.4586,58.5284,58.4353,58.5207,16500.0
2013-09-12 14:10:00,75.47,75.49,75.42,75.48,15200.0,58.5439,58.5595,58.5051,58.5517,15200.0
2013-09-12 14:20:00,75.48,75.52,75.44,75.49,9200.0,58.5517,58.5827,58.5207,58.5595,9200.0
2013-09-12 14:30:00,75.49,75.5,75.34,75.38,28500.0,58.5595,58.5672,58.4431,58.4741,28500.0
2013-09-12 14:40:00,75.39,75.42,75.35,75.39,20400.0,58.4819,58.5051,58.4508,58.4819,20400.0
2013-09-12 14:50:00,75.39,75.42,75.36,75.38,18500.0,58.4819,58.5051,58.4586,58.4741,18500.0
2013-09-12 15:00:00,75.39,75.45,75.36,75.36,31100.0,58.4819,58.5284,58.4586,58.4586,31100.0
2013-09-12 15:10:00,75.36,75.46,75.36,75.43,28700.0,58.4586,58.5362,58.4586,58.5129,28700.0
2013-09-12 15:20:00,75.44,75.51,75.42,75.51,18500.0,58.5207,58.575,58.5051,58.575,18500.0
2013-09-12 15:30:00,75.5,75.5,75.45,75.45,24800.0,58.5672,58.5672,58.5284,58.5284,24800.0
2013-09-12 15:40:00,75.45,75.45,75.38,75.39,37200.0,58.5284,58.5284,58.4741,58.4819,37200.0
2013-09-12 15:50:00,75.39,75.46,75.34,75.4,90100.0,58.4819,58.5362,58.4431,58.4896,90100.0
2013-09-13 09:30:00,75.4,75.7,75.4,75.6,33400.0,58.4896,58.7224,58.4896,58.6448,33400.0
2013-09-13 09:40:00,75.59,75.72,75.43,75.45,25100.0,58.637,58.7379,58.5129,58.5284,25100.0
2013-09-13 09:50:00,75.45,75.57,75.38,75.5,28000.0,58.5284,58.6215,58.4741,58.5672,28000.0
2013-09-13 10:00:00,75.5,75.67,75.39,75.46,22200.0,58.5672,58.6991,58.4819,58.5362,22200.0
2013-09-13 10:10:00,75.46,75.52,75.39,75.43,22300.0,58.5362,58.5827,58.4819,58.5129,22300.0
2013-09-13 10:20:00,75.44,75.47,75.32,75.38,19600.0,58.5207,58.5439,58.4276,58.4741,19600.0
2013-09-13 10:30:00,75.37,75.47,75.35,75.35,29300.0,58.4664,58.5439,58.4508,58.4508,29300.0
2013-09-13 10:40:00,75.36,75.39,75.27,75.31,39700.0,58.4586,58.4819,58.3888,58.4198,39700.0
2013-09-13 10:50:00,75.31,75.53,75.31,75.53,17300.0,58.4198,58.5905,58.4198,58.5905,17300.0
2013-09-13 11:00:00,75.53,75.63,75.51,75.58,9300.0,58.5905,58.6681,58.575,58.6293,9300.0
2013-09-13 11:10:00,75.62,75.7,75.54,75.7,12200.0,58.6603,58.7224,58.5982,58.7224,12200.0
2013-09-13 11:20:00,75.69,75.92,75.66,75.77,50300.0,58.7146,58.893,58.6913,58.7767,50300.0
2013-09-13 11:30:00,75.76,75.89,75.75,75.82,11400.0,58.7689,58.8697,58.7611,58.8154,11400.0
2013-09-13 11:40:00,75.83,75.93,75.82,75.88,9800.0,58.8232,58.9008,58.8154,58.862,9800.0
2013-09-13 11:50:00,75.88,75.94,75.81,75.84,20200.0,58.862,58.9085,58.8077,58.831,20200.0
2013-09-13 12:00:00,75.85,75.91,75.83,75.85,11800.0,58.8387,58.8853,58.8232,58.8387,11800.0
2013-09-13 12:10:00,75.86,75.86,75.8,75.85,12200.0,58.8465,58.8465,58.7999,58.8387,12200.0
2013-09-13 12:20:00,75.88,75.94,75.86,75.86,9600.0,58.862,58.9085,58.8465,58.8465,9600.0
2013-09-13 12:30:00,75.86,75.86,75.78,75.78,9500.0,58.8465,58.8465,58.7844,58.7844,9500.0
2013-09-13 12:40:00,75.77,75.79,75.7,75.77,9600.0,58.7767,58.7922,58.7224,58.7767,9600.0
2013-09-13 12:50:00,75.77,75.82,75.74,75.82,20600.0,58.7767,58.8154,58.7534,58.8154,20600.0
2013-09-13 13:00:00,75.8,75.84,75.78,75.83,11100.0,58.7999,58.831,58.7844,58.8232,11100.0
2013-09-13 13:10:00,75.83,75.86,75.79,75.8,10000.0,58.8232,58.8465,58.7922,58.7999,10000.0
2013-09-13 13:20:00,75.82,75.85,75.8,75.85,5700.0,58.8154,58.8387,58.7999,58.8387,5700.0
2013-09-13 13:30:00,75.85,75.88,75.82,75.83,11600.0,58.8387,58.862,58.8154,58.8232,11600.0
2013-09-13 13:40:00,75.83,75.87,75.78,75.79,15100.0,58.8232,58.8542,58.7844,58.7922,15100.0
2013-09-13 13:50:00,75.8,75.82,75.75,75.77,17400.0,58.7999,58.8154,58.7611,58.7767,17400.0
2013-09-13 14:00:00,75.77,75.81,75.73,75.74,15200.0,58.7767,58.8077,58.7456,58.7534,15200.0
2013-09-13 14:10:00,75.75,75.75,75.7,75.72,11400.0,58.7611,58.7611,58.7224,58.7379,11400.0
2013-09-13 14:20:00,75.72,75.82,75.71,75.76,16900.0,58.7379,58.8154,58.7301,58.7689,16900.0
2013-09-13 14:30:00,75.76,75.8,75.74,75.75,13300.0,58.7689,58.7999,58.7534,58.7611,13300.0
2013-09-13 14:40:00,75.76,75.81,75.75,75.8,9900.0,58.7689,58.8077,58.7611,58.7999,9900.0
2013-09-13 14:50:00,75.79,75.86,75.79,75.83,10500.0,58.7922,58.8465,58.7922,58.8232,10500.0
2013-09-13 15:00:00,75.83,75.84,75.75,75.75,14700.0,58.8232,58.831,58.7611,58.7611,14700.0
2013-09-13 15:10:00,75.73,75.79,75.7,75.74,15800.0,58.7456,58.7922,58.7224,58.7534,15800.0
2013-09-13 15:20:00,75.74,75.75,75.69,75.69,14900.0,58.7534,58.7611,58.7146,58.7146,14900.0
2013-09-13 15:30:00,75.69,75.72,75.64,75.65,20600.0,58.7146,58.7379,58.6758,58.6836,20600.0
2013-09-13 15:40:00,75.65,75.65,75.56,75.6,44900.0,58.6836,58.6836,58.6138,58.6448,44900.0
2013-09-13 15:50:00,75.61,75.65,75.58,75.63,105900.0,58.6525,58.6836,58.6293,58.6681,105900.0
2013-09-16 09:30:00,76.56,76.83,76.53,76.56,82900.0,59.3895,59.5989,59.3662,59.3895,82900.0
2013-09-16 09:40:00,76.51,76.54,76.34,76.46,48000.0,59.3507,59.374,59.2188,59.3119,48000.0
2013-09-16 09:50:00,76.49,76.58,76.46,76.5,50500.0,59.3352,59.405,59.3119,59.3429,50500.0
2013-09-16 10:00:00,76.5,76.69,76.47,76.58,40700.0,59.3429,59.4903,59.3197,59.405,40700.0
2013-09-16 10:10:00,76.54,76.78,76.53,76.7,70900.0,59.374,59.5601,59.3662,59.4981,70900.0
2013-09-16 10:20:00,76.71,76.79,76.59,76.59,29000.0,59.5058,59.5679,59.4127,59.4127,29000.0
2013-09-16 10:30:00,76.59,76.62,76.51,76.52,22100.0,59.4127,59.436,59.3507,59.3584,22100.0
2013-09-16 10:40:00,76.52,76.58,76.47,76.53,26200.0,59.3584,59.405,59.3197,59.3662,26200.0
2013-09-16 10:50:00,76.51,76.61,76.49,76.52,12900.0,59.3507,59.4283,59.3352,59.3584,12900.0
2013-09-16 11:00:00,76.53,76.67,76.52,76.66,19100.0,59.3662,59.4748,59.3584,59.467,19100.0
2013-09-16 11:10:00,76.66,76.7,76.61,76.69,18100.0,59.467,59.4981,59.4283,59.4903,18100.0
2013-09-16 11:20:00,76.69,76.74,76.69,76.71,17500.0,59.4903,59.5291,59.4903,59.5058,17500.0
2013-09-16 11:30:00,76.71,76.71,76.64,76.68,22500.0,59.5058,59.5058,59.4515,59.4826,22500.0
2013-09-16 11:40:00,76.69,76.83,76.66,76.67,35600.0,59.4903,59.5989,59.467,59.4748,35600.0
2013-09-16 11:50:00,76.68,76.81,76.67,76.8,36800.0,59.4826,59.5834,59.4748,59.5756,36800.0
2013-09-16 12:00:00,76.8,76.82,76.76,76.76,18200.0,59.5756,59.5912,59.5446,59.5446,18200.0
2013-09-16 12:10:00,76.75,76.89,76.75,76.88,16100.0,59.5369,59.6455,59.5369,59.6377,16100.0
2013-09-16 12:20:00,76.89,76.89,76.75,76.75,25000.0,59.6455,59.6455,59.5369,59.5369,25000.0
2013-09-16 12:30:00,76.76,76.79,76.7,76.78,28500.0,59.5446,59.5679,59.4981,59.5601,28500.0
2013-09-16 12:40:00,76.78,76.81,76.77,76.8,12400.0,59.5601,59.5834,59.5524,59.5756,12400.0
2013-09-16 12:50:00,76.81,76.82,76.69,76.76,20400.0,59.5834,59.5912,59.4903,59.5446,20400.0
2013-09-16 13:00:00,76.75,76.79,76.73,76.74,19400.0,59.5369,59.5679,59.5213,59.5291,19400.0
2013-09-16 13:10:00,76.75,76.81,76.73,76.79,32900.0,59.5369,59.5834,59.5213,59.5679,32900.0
2013-09-16 13:20:00,76.8,76.9,76.77,76.87,16400.0,59.5756,59.6532,59.5524,59.63,16400.0
2013-09-16 13:30:00,76.87,76.92,76.86,76.87,22000.0,59.63,59.6687,59.6222,59.63,22000.0
2013-09-16 13:40:00,76.88,76.88,76.79,76.8,39900.0,59.6377,59.6377,59.5679,59.5756,39900.0
2013-09-16 13:50:00,76.81,76.83,76.73,76.73,27000.0,59.5834,59.5989,59.5213,59.5213,27000.0
2013-09-16 14:00:00,76.76,76.81,76.7,76.71,37400.0,59.5446,59.5834,59.4981,59.5058,37400.0
2013-09-16 14:10:00,76.71,76.72,76.55,76.56,75900.0,59.5058,59.5136,59.3817,59.3895,75900.0
2013-09-16 14:20:00,76.56,76.62,76.49,76.61,137300.0,59.3895,59.436,59.3352,59.4283,137300.0
2013-09-16 14:30:00,76.62,76.67,76.57,76.6,295000.0,59.436,59.4748,59.3972,59.4205,295000.0
2013-09-16 14:40:00,76.59,76.68,76.59,76.63,73400.0,59.4127,59.4826,59.4127,59.4438,73400.0
2013-09-16 14:50:00,76.62,76.65,76.58,76.6,23700.0,59.436,59.4593,59.405,59.4205,23700.0
2013-09-16 15:00:00,76.61,76.65,76.6,76.63,68800.0,59.4283,59.4593,59.4205,59.4438,68800.0
2013-09-16 15:10:00,76.64,76.66,76.57,76.6,41900.0,59.4515,59.467,59.3972,59.4205,41900.0
2013-09-16 15:20:00,76.6,76.61,76.45,76.46,38500.0,59.4205,59.4283,59.3041,59.3119,38500.0
2013-09-16 15:30:00,76.46,76.54,76.38,76.45,57900.0,59.3119,59.374,59.2498,59.3041,57900.0
2013-09-16 15:40:00,76.44,76.49,76.31,76.42,48000.0,59.2964,59.3352,59.1955,59.2809,48000.0
2013-09-16 15:50:00,76.42,76.5,76.36,76.44,135100.0,59.2809,59.3429,59.2343,59.2964,135100.0
2013-09-17 09:30:00,76.34,76.43,76.06,76.19,87500.0,59.2188,59.2886,59.0016,59.1025,87500.0
2013-09-17 09:40:00,76.2,76.39,76.16,76.18,51200.0,59.1102,59.2576,59.0792,59.0947,51200.0
2013-09-17 09:50:00,76.21,76.29,76.14,76.15,25600.0,59.118,59.18,59.0637,59.0714,25600.0
2013-09-17 10:00:00,76.15,76.15,76.0,76.03,58900.0,59.0714,59.0714,58.9551,58.9783,58900.0
2013-09-17 10:10:00,76.04,76.1,75.91,76.07,48300.0,58.9861,59.0326,58.8853,59.0094,48300.0
2013-09-17 10:20:00,76.06,76.12,75.97,75.97,35200.0,59.0016,59.0482,58.9318,58.9318,35200.0
2013-09-17 10:30:00,75.98,76.08,75.96,76.02,55700.0,58.9396,59.0171,58.924,58.9706,55700.0
2013-09-17 10:40:00,76.01,76.05,75.91,76.05,45200.0,58.9628,58.9939,58.8853,58.9939,45200.0
2013-09-17 10:50:00,76.05,76.29,76.05,76.27,26500.0,58.9939,59.18,58.9939,59.1645,26500.0
2013-09-17 11:00:00,76.25,76.43,76.23,76.36,77100.0,59.149,59.2886,59.1335,59.2343,77100.0
2013-09-17 11:10:00,76.36,76.47,76.32,76.46,34900.0,59.2343,59.3197,59.2033,59.3119,34900.0
2013-09-17 11:20:00,76.46,76.5,76.41,76.45,40100.0,59.3119,59.3429,59.2731,59.3041,40100.0
2013-09-17 11:30:00,76.45,76.49,76.37,76.48,15900.0,59.3041,59.3352,59.2421,59.3274,15900.0
2013-09-17 11:40:00,76.48,76.63,76.46,76.62,25900.0,59.3274,59.4438,59.3119,59.436,25900.0
2013-09-17 11:50:00,76.6,76.74,76.59,76.66,23200.0,59.4205,59.5291,59.4127,59.467,23200.0
2013-09-17 12:00:00,76.67,76.71,76.64,76.69,27000.0,59.4748,59.5058,59.4515,59.4903,27000.0
2013-09-17 12:10:00,76.69,76.75,76.64,76.72,21600.0,59.4903,59.5369,59.4515,59.5136,21600.0
2013-09-17 12:20:00,76.71,76.73,76.65,76.69,9800.0,59.5058,59.5213,59.4593,59.4903,9800.0
2013-09-17 12:30:00,76.67,76.7,76.62,76.66,18000.0,59.4748,59.4981,59.436,59.467,18000.0
2013-09-17 12:40:00,76.66,76.72,76.64,76.7,16800.0,59.467,59.5136,59.4515,59.4981,16800.0
2013-09-17 12:50:00,76.7,76.82,76.67,76.82,19500.0,59.4981,59.5912,59.4748,59.5912,19500.0
2013-09-17 13:00:00,76.83,76.83,76.76,76.77,14500.0,59.5989,59.5989,59.5446,59.5524,14500.0
2013-09-17 13:10:00,76.76,76.78,76.65,76.67,19500.0,59.5446,59.5601,59.4593,59.4748,19500.0
2013-09-17 13:20:00,76.67,76.67,76.55,76.66,26600.0,59.4748,59.4748,59.3817,59.467,26600.0
2013-09-17 13:30:00,76.67,76.73,76.66,76.69,19300.0,59.4748,59.5213,59.467,59.4903,19300.0
2013-09-17 13:40:00,76.7,76.77,76.66,76.68,21400.0,59.4981,59.5524,59.467,59.4826,21400.0
2013-09-17 13:50:00,76.68,76.8,76.68,76.8,16400.0,59.4826,59.5756,59.4826,59.5756,16400.0
2013-09-17 14:00:00,76.79,76.82,76.66,76.68,16000.0,59.5679,59.5912,59.467,59.4826,16000.0
2013-09-17 14:10:00,76.67,76.75,76.67,76.71,11300.0,59.4748,59.5369,59.4748,59.5058,11300.0
2013-09-17 14:20:00,76.71,76.75,76.68,76.73,15300.0,59.5058,59.5369,59.4826,59.5213,15300.0
2013-09-17 14:30:00,76.73,76.74,76.68,76.74,18500.0,59.5213,59.5291,59.4826,59.5291,18500.0
2013-09-17 14:40:00,76.74,76.78,76.72,76.77,21500.0,59.5291,59.5601,59.5136,59.5524,21500.0
2013-09-17 14:50:00,76.76,76.78,76.73,76.75,20300.0,59.5446,59.5601,59.5213,59.5369,20300.0
2013-09-17 15:00:00,76.75,76.84,76.73,76.81,27700.0,59.5369,59.6067,59.5213,59.5834,27700.0
2013-09-17 15:10:00,76.82,76.88,76.8,76.88,30700.0,59.5912,59.6377,59.5756,59.6377,30700.0
2013-09-17 15:20:00,76.88,76.92,76.84,76.92,43400.0,59.6377,59.6687,59.6067,59.6687,43400.0
2013-09-17 15:30:00,76.92,76.92,76.84,76.89,60900.0,59.6687,59.6687,59.6067,59.6455,60900.0
2013-09-17 15:40:00,76.89,76.89,76.79,76.84,58200.0,59.6455,59.6455,59.5679,59.6067,58200.0
2013-09-17 15:50:00,76.84,76.88,76.8,76.87,82200.0,59.6067,59.6377,59.5756,59.63,82200.0
2013-09-18 09:30:00,76.91,76.92,76.54,76.58,117700.0,59.661,59.6687,59.374,59.405,117700.0
2013-09-18 09:40:00,76.58,76.74,76.49,76.65,41400.0,59.405,59.5291,59.3352,59.4593,41400.0
2013-09-18 09:50:00,76.63,76.7,76.52,76.59,37600.0,59.4438,59.4981,59.3584,59.4127,37600.0
2013-09-18 10:00:00,76.59,76.91,76.51,76.81,31300.0,59.4127,59.661,59.3507,59.5834,31300.0
2013-09-18 10:10:00,76.81,76.88,76.72,76.73,26300.0,59.5834,59.6377,59.5136,59.5213,26300.0
2013-09-18 10:20:00,76.73,76.78,76.54,76.58,27800.0,59.5213,59.5601,59.374,59.405,27800.0
2013-09-18 10:30:00,76.6,76.62,76.49,76.56,29400.0,59.4205,59.436,59.3352,59.3895,29400.0
2013-09-18 10:40:00,76.57,76.72,76.57,76.59,64100.0,59.3972,59.5136,59.3972,59.4127,64100.0
2013-09-18 10:50:00,76.6,76.9,76.59,76.88,23900.0,59.4205,59.6532,59.4127,59.6377,23900.0
2013-09-18 11:00:00,76.9,76.99,76.9,76.94,21100.0,59.6532,59.723,59.6532,59.6843,21100.0
2013-09-18 11:10:00,76.94,76.95,76.88,76.92,17200.0,59.6843,59.692,59.6377,59.6687,17200.0
2013-09-18 11:20:00,76.93,77.0,76.9,76.98,18700.0,59.6765,59.7308,59.6532,59.7153,18700.0
2013-09-18 11:30:00,76.98,76.98,76.92,76.97,12900.0,59.7153,59.7153,59.6687,59.7075,12900.0
2013-09-18 11:40:00,76.99,77.05,76.98,77.04,34300.0,59.723,59.7696,59.7153,59.7618,34300.0
2013-09-18 11:50:00,77.04,77.04,76.95,76.96,21800.0,59.7618,59.7618,59.692,59.6998,21800.0
2013-09-18 12:00:00,76.99,76.99,76.89,76.91,13700.0,59.723,59.723,59.6455,59.661,13700.0
2013-09-18 12:10:00,76.9,76.99,76.9,76.97,13500.0,59.6532,59.723,59.6532,59.7075,13500.0
2013-09-18 12:20:00,76.97,77.03,76.97,76.98,18000.0,59.7075,59.7541,59.7075,59.7153,18000.0
2013-09-18 12:30:00,76.98,77.18,76.98,77.18,19000.0,59.7153,59.8704,59.7153,59.8704,19000.0
2013-09-18 12:40:00,77.18,77.19,77.06,77.06,24500.0,59.8704,59.8782,59.7773,59.7773,24500.0
2013-09-18 12:50:00,77.05,77.07,76.96,77.01,14700.0,59.7696,59.7851,59.6998,59.7386,14700.0
2013-09-18 13:00:00,77.01,77.18,77.0,77.03,29500.0,59.7386,59.8704,59.7308,59.7541,29500.0
2013-09-18 13:10:00,77.03,77.09,77.02,77.08,14700.0,59.7541,59.8006,59.7463,59.7929,14700.0
2013-09-18 13:20:00,77.08,77.13,76.95,76.98,56700.0,59.7929,59.8316,59.692,59.7153,56700.0
2013-09-18 13:30:00,76.96,77.02,76.95,76.99,25000.0,59.6998,59.7463,59.692,59.723,25000.0
2013-09-18 13:40:00,77.0,77.03,76.97,77.0,22500.0,59.7308,59.7541,59.7075,59.7308,22500.0
2013-09-18 13:50:00,77.0,77.02,76.88,76.9,21100.0,59.7308,59.7463,59.6377,59.6532,21100.0
2013-09-18 14:00:00,76.92,77.74,76.92,77.56,107100.0,59.6687,60.3048,59.6687,60.1652,107100.0
2013-09-18 14:10:00,77.56,77.8,77.56,77.58,62700.0,60.1652,60.3514,60.1652,60.1807,62700.0
2013-09-18 14:20:00,77.59,77.81,77.57,77.58,45700.0,60.1885,60.3591,60.173,60.1807,45700.0
2013-09-18 14:30:00,77.58,77.71,77.57,77.71,37700.0,60.1807,60.2816,60.173,60.2816,37700.0
2013-09-18 14:40:00,77.7,77.82,77.66,77.8,29200.0,60.2738,60.3669,60.2428,60.3514,29200.0
2013-09-18 14:50:00,77.8,78.0,77.77,77.99,32100.0,60.3514,60.5065,60.3281,60.4988,32100.0
2013-09-18 15:00:00,77.98,78.14,77.97,78.1,65300.0,60.491,60.6151,60.4832,60.5841,65300.0
2013-09-18 15:10:00,78.11,78.12,77.93,77.96,25900.0,60.5918,60.5996,60.4522,60.4755,25900.0
2013-09-18 15:20:00,77.97,77.97,77.82,77.85,44200.0,60.4832,60.4832,60.3669,60.3902,44200.0
2013-09-18 15:30:00,77.85,77.99,77.81,77.97,48400.0,60.3902,60.4988,60.3591,60.4832,48400.0
2013-09-18 15:40:00,77.96,77.99,77.82,77.87,79900.0,60.4755,60.4988,60.3669,60.4057,79900.0
2013-09-18 15:50:00,77.87,77.89,77.7,77.8,111800.0,60.4057,60.4212,60.2738,60.3514,111800.0
2013-09-19 09:30:00,77.92,78.32,77.84,78.3,65900.0,60.4445,60.7548,60.3824,60.7392,65900.0
2013-09-19 09:40:00,78.3,78.3,78.0,78.14,30700.0,60.7392,60.7392,60.5065,60.6151,30700.0
2013-09-19 09:50:00,78.11,78.37,78.01,78.36,35200.0,60.5918,60.7935,60.5143,60.7858,35200.0
2013-09-19 10:00:00,78.33,78.43,78.23,78.26,30800.0,60.7625,60.8401,60.6849,60.7082,30800.0
2013-09-19 10:10:00,78.25,78.34,78.15,78.26,34900.0,60.7005,60.7703,60.6229,60.7082,34900.0
2013-09-19 10:20:00,78.26,78.36,78.22,78.27,27500.0,60.7082,60.7858,60.6772,60.716,27500.0
2013-09-19 10:30:00,78.24,78.42,78.24,78.36,24100.0,60.6927,60.8323,60.6927,60.7858,24100.0
2013-09-19 10:40:00,78.34,78.42,78.3,78.33,21500.0,60.7703,60.8323,60.7392,60.7625,21500.0
2013-09-19 10:50:00,78.33,78.46,78.24,78.41,29700.0,60.7625,60.8634,60.6927,60.8246,29700.0
2013-09-19 11:00:00,78.4,78.44,78.28,78.29,29700.0,60.8168,60.8478,60.7237,60.7315,29700.0
2013-09-19 11:10:00,78.3,78.46,78.3,78.44,61200.0,60.7392,60.8634,60.7392,60.8478,61200.0
2013-09-19 11:20:00,78.42,78.5,78.23,78.29,63600.0,60.8323,60.8944,60.6849,60.7315,63600.0
2013-09-19 11:30:00,78.3,78.32,78.07,78.28,31100.0,60.7392,60.7548,60.5608,60.7237,31100.0
2013-09-19 11:40:00,78.28,78.33,78.21,78.25,20400.0,60.7237,60.7625,60.6694,60.7005,20400.0
2013-09-19 11:50:00,78.25,78.28,78.16,78.23,9300.0,60.7005,60.7237,60.6306,60.6849,9300.0
2013-09-19 12:00:00,78.23,78.29,78.15,78.29,12800.0,60.6849,60.7315,60.6229,60.7315,12800.0
2013-09-19 12:10:00,78.27,78.27,78.08,78.09,12100.0,60.716,60.716,60.5686,60.5763,12100.0
2013-09-19 12:20:00,78.09,78.23,78.08,78.23,13800.0,60.5763,60.6849,60.5686,60.6849,13800.0
2013-09-19 12:30:00,78.21,78.28,78.2,78.27,18100.0,60.6694,60.7237,60.6617,60.716,18100.0
2013-09-19 12:40:00,78.27,78.28,78.21,78.22,13500.0,60.716,60.7237,60.6694,60.6772,13500.0
2013-09-19 12:50:00,78.21,78.25,78.19,78.22,5800.0,60.6694,60.7005,60.6539,60.6772,5800.0
2013-09-19 13:00:00,78.21,78.23,78.15,78.15,7300.0,60.6694,60.6849,60.6229,60.6229,7300.0
2013-09-19 13:10:00,78.11,78.2,78.1,78.17,14800.0,60.5918,60.6617,60.5841,60.6384,14800.0
2013-09-19 13:20:00,78.18,78.19,78.14,78.15,9000.0,60.6461,60.6539,60.6151,60.6229,9000.0
2013-09-19 13:30:00,78.14,78.15,78.06,78.14,21800.0,60.6151,60.6229,60.5531,60.6151,21800.0
2013-09-19 13:40:00,78.14,78.18,78.0,78.07,32400.0,60.6151,60.6461,60.5065,60.5608,32400.0
2013-09-19 13:50:00,78.08,78.13,78.06,78.12,12000.0,60.5686,60.6074,60.5531,60.5996,12000.0
2013-09-19 14:00:00,78.12,78.17,78.12,78.17,15400.0,60.5996,60.6384,60.5996,60.6384,15400.0
2013-09-19 14:10:00,78.17,78.29,78.16,78.27,35600.0,60.6384,60.7315,60.6306,60.716,35600.0
2013-09-19 14:20:00,78.27,78.29,78.2,78.24,26800.0,60.716,60.7315,60.6617,60.6927,26800.0
2013-09-19 14:30:00,78.23,78.29,78.2,78.28,27300.0,60.6849,60.7315,60.6617,60.7237,27300.0
2013-09-19 14:40:00,78.28,78.32,78.26,78.29,19900.0,60.7237,60.7548,60.7082,60.7315,19900.0
2013-09-19 14:50:00,78.25,78.31,78.25,78.29,17400.0,60.7005,60.747,60.7005,60.7315,17400.0
2013-09-19 15:00:00,78.29,78.3,78.25,78.25,17000.0,60.7315,60.7392,60.7005,60.7005,17000.0
2013-09-19 15:10:00,78.23,78.28,78.22,78.27,22200.0,60.6849,60.7237,60.6772,60.716,22200.0
2013-09-19 15:20:00,78.26,78.33,78.25,78.29,24500.0,60.7082,60.7625,60.7005,60.7315,24500.0
2013-09-19 15:30:00,78.3,78.3,78.15,78.17,29700.0,60.7392,60.7392,60.6229,60.6384,29700.0
2013-09-19 15:40:00,78.17,78.31,78.17,78.22,48800.0,60.6384,60.747,60.6384,60.6772,48800.0
2013-09-19 15:50:00,78.21,78.23,78.15,78.18,101200.0,60.6694,60.6849,60.6229,60.6461,101200.0
2013-09-20 09:30:00,78.41,78.56,78.24,78.56,318800.0,60.8246,60.9409,60.6927,60.9409,318800.0
2013-09-20 09:40:00,78.53,78.82,78.53,78.71,25500.0,60.9177,61.1426,60.9177,61.0573,25500.0
2013-09-20 09:50:00,78.7,78.78,78.46,78.46,36900.0,61.0495,61.1116,60.8634,60.8634,36900.0
2013-09-20 10:00:00,78.49,78.51,78.32,78.34,26300.0,60.8866,60.9021,60.7548,60.7703,26300.0
2013-09-20 10:10:00,78.35,78.39,78.21,78.22,35700.0,60.778,60.8091,60.6694,60.6772,35700.0
2013-09-20 10:20:00,78.22,78.32,78.21,78.31,20700.0,60.6772,60.7548,60.6694,60.747,20700.0
2013-09-20 10:30:00,78.3,78.47,78.26,78.47,17000.0,60.7392,60.8711,60.7082,60.8711,17000.0
2013-09-20 10:40:00,78.48,78.6,78.46,78.53,24100.0,60.8789,60.972,60.8634,60.9177,24100.0
2013-09-20 10:50:00,78.53,78.53,78.46,78.5,17000.0,60.9177,60.9177,60.8634,60.8944,17000.0
2013-09-20 11:00:00,78.51,78.51,78.42,78.51,14700.0,60.9021,60.9021,60.8323,60.9021,14700.0
2013-09-20 11:10:00,78.5,78.5,78.36,78.4,18500.0,60.8944,60.8944,60.7858,60.8168,18500.0
2013-09-20 11:20:00,78.39,78.4,78.28,78.3,13100.0,60.8091,60.8168,60.7237,60.7392,13100.0
2013-09-20 11:30:00,78.32,78.41,78.25,78.28,16500.0,60.7548,60.8246,60.7005,60.7237,16500.0
2013-09-20 11:40:00,78.29,78.3,78.17,78.22,14800.0,60.7315,60.7392,60.6384,60.6772,14800.0
2013-09-20 11:50:00,78.2,78.34,78.19,78.2,10900.0,60.6617,60.7703,60.6539,60.6617,10900.0
2013-09-20 12:00:00,78.2,78.3,78.2,78.24,11700.0,60.6617,60.7392,60.6617,60.6927,11700.0
2013-09-20 12:10:00,78.25,78.29,78.18,78.24,6200.0,60.7005,60.7315,60.6461,60.6927,6200.0
2013-09-20 12:20:00,78.23,78.25,78.19,78.19,14500.0,60.6849,60.7005,60.6539,60.6539,14500.0
2013-09-20 12:30:00,78.18,78.19,78.06,78.13,19500.0,60.6461,60.6539,60.5531,60.6074,19500.0
2013-09-20 12:40:00,78.15,78.17,78.1,78.1,35100.0,60.6229,60.6384,60.5841,60.5841,35100.0
2013-09-20 12:50:00,78.11,78.2,78.11,78.19,11300.0,60.5918,60.6617,60.5918,60.6539,11300.0
2013-09-20 13:00:00,78.19,78.29,78.16,78.16,32500.0,60.6539,60.7315,60.6306,60.6306,32500.0
2013-09-20 13:10:00,78.16,78.18,78.08,78.12,28200.0,60.6306,60.6461,60.5686,60.5996,28200.0
2013-09-20 13:20:00,78.13,78.14,78.08,78.1,23900.0,60.6074,60.6151,60.5686,60.5841,23900.0
2013-09-20 13:30:00,78.1,78.11,78.08,78.09,15100.0,60.5841,60.5918,60.5686,60.5763,15100.0
2013-09-20 13:40:00,78.09,78.11,78.07,78.09,37800.0,60.5763,60.5918,60.5608,60.5763,37800.0
2013-09-20 13:50:00,78.1,78.17,78.07,78.09,44400.0,60.5841,60.6384,60.5608,60.5763,44400.0
2013-09-20 14:00:00,78.09,78.09,77.9,77.93,23200.0,60.5763,60.5763,60.4289,60.4522,23200.0
2013-09-20 14:10:00,77.94,77.95,77.77,77.77,32900.0,60.46,60.4677,60.3281,60.3281,32900.0
2013-09-20 14:20:00,77.79,77.93,77.78,77.92,18900.0,60.3436,60.4522,60.3359,60.4445,18900.0
2013-09-20 14:30:00,77.92,77.92,77.87,77.88,13900.0,60.4445,60.4445,60.4057,60.4134,13900.0
2013-09-20 14:40:00,77.88,78.08,77.86,78.01,18900.0,60.4134,60.5686,60.3979,60.5143,18900.0
2013-09-20 14:50:00,78.0,78.0,77.92,77.95,10800.0,60.5065,60.5065,60.4445,60.4677,10800.0
2013-09-20 15:00:00,77.94,78.0,77.91,77.91,21500.0,60.46,60.5065,60.4367,60.4367,21500.0
2013-09-20 15:10:00,77.92,77.92,77.76,77.79,41900.0,60.4445,60.4445,60.3203,60.3436,41900.0
2013-09-20 15:20:00,77.8,77.83,77.59,77.6,20100.0,60.3514,60.3746,60.1885,60.1962,20100.0
2013-09-20 15:30:00,77.6,77.69,77.52,77.65,52200.0,60.1962,60.266,60.1342,60.235,52200.0
2013-09-20 15:40:00,77.66,77.78,77.66,77.73,44000.0,60.2428,60.3359,60.2428,60.2971,44000.0
2013-09-20 15:50:00,77.73,77.78,77.63,77.69,104200.0,60.2971,60.3359,60.2195,60.266,104200.0
2013-09-23 09:30:00,77.4,77.98,77.37,77.75,107100.0,60.0411,60.491,60.0178,60.3126,107100.0
2013-09-23 09:40:00,77.68,77.93,77.59,77.8,39500.0,60.2583,60.4522,60.1885,60.3514,39500.0
2013-09-23 09:50:00,77.78,78.03,77.76,77.78,25500.0,60.3359,60.5298,60.3203,60.3359,25500.0
2013-09-23 10:00:00,77.8,78.01,77.75,77.9,38100.0,60.3514,60.5143,60.3126,60.4289,38100.0
2013-09-23 10:10:00,77.9,78.02,77.86,77.97,18100.0,60.4289,60.522,60.3979,60.4832,18100.0
2013-09-23 10:20:00,77.99,78.01,77.71,77.76,22200.0,60.4988,60.5143,60.2816,60.3203,22200.0
2013-09-23 10:30:00,77.75,77.83,77.72,77.76,16600.0,60.3126,60.3746,60.2893,60.3203,16600.0
2013-09-23 10:40:00,77.76,77.86,77.7,77.78,21200.0,60.3203,60.3979,60.2738,60.3359,21200.0
2013-09-23 10:50:00,77.8,77.8,77.45,77.48,20000.0,60.3514,60.3514,60.0799,60.1031,20000.0
2013-09-23 11:00:00,77.48,77.59,77.45,77.45,25800.0,60.1031,60.1885,60.0799,60.0799,25800.0
2013-09-23 11:10:00,77.46,77.55,77.43,77.48,25900.0,60.0876,60.1574,60.0644,60.1031,25900.0
2013-09-23 11:20:00,77.48,77.62,77.43,77.59,32700.0,60.1031,60.2117,60.0644,60.1885,32700.0
2013-09-23 11:30:00,77.58,77.71,77.58,77.71,26800.0,60.1807,60.2816,60.1807,60.2816,26800.0
2013-09-23 11:40:00,77.71,77.76,77.67,77.76,15900.0,60.2816,60.3203,60.2505,60.3203,15900.0
2013-09-23 11:50:00,77.76,77.76,77.62,77.69,17700.0,60.3203,60.3203,60.2117,60.266,17700.0
2013-09-23 12:00:00,77.7,77.92,77.69,77.9,20100.0,60.2738,60.4445,60.266,60.4289,20100.0
2013-09-23 12:10:00,77.89,77.94,77.8,77.9,21100.0,60.4212,60.46,60.3514,60.4289,21100.0
2013-09-23 12:20:00,77.91,77.97,77.91,77.94,23900.0,60.4367,60.4832,60.4367,60.46,23900.0
2013-09-23 12:30:00,77.93,77.95,77.91,77.95,18100.0,60.4522,60.4677,60.4367,60.4677,18100.0
2013-09-23 12:40:00,77.95,77.95,77.8,77.8,32600.0,60.4677,60.4677,60.3514,60.3514,32600.0
2013-09-23 12:50:00,77.79,78.0,77.79,77.98,17200.0,60.3436,60.5065,60.3436,60.491,17200.0
2013-09-23 13:00:00,78.0,78.0,77.92,78.0,11800.0,60.5065,60.5065,60.4445,60.5065,11800.0
2013-09-23 13:10:00,78.0,78.0,77.9,77.95,15600.0,60.5065,60.5065,60.4289,60.4677,15600.0
2013-09-23 13:20:00,77.95,78.13,77.93,78.08,39000.0,60.4677,60.6074,60.4522,60.5686,39000.0
2013-09-23 13:30:00,78.08,78.09,77.99,78.09,23300.0,60.5686,60.5763,60.4988,60.5763,23300.0
2013-09-23 13:40:00,78.09,78.15,78.05,78.12,22700.0,60.5763,60.6229,60.5453,60.5996,22700.0
2013-09-23 13:50:00,78.13,78.21,78.01,78.06,28300.0,60.6074,60.6694,60.5143,60.5531,28300.0
2013-09-23 14:00:00,78.06,78.11,78.0,78.11,34200.0,60.5531,60.5918,60.5065,60.5918,34200.0
2013-09-23 14:10:00,78.11,78.12,77.97,78.03,21200.0,60.5918,60.5996,60.4832,60.5298,21200.0
2013-09-23 14:20:00,78.03,78.04,77.79,77.88,17000.0,60.5298,60.5375,60.3436,60.4134,17000.0
2013-09-23 14:30:00,77.87,78.03,77.86,78.01,35600.0,60.4057,60.5298,60.3979,60.5143,35600.0
2013-09-23 14:40:00,78.01,78.02,77.94,77.96,14900.0,60.5143,60.522,60.46,60.4755,14900.0
2013-09-23 14:50:00,77.97,78.05,77.96,78.01,18100.0,60.4832,60.5453,60.4755,60.5143,18100.0
2013-09-23 15:00:00,78.02,78.13,77.95,78.12,40300.0,60.522,60.6074,60.4677,60.5996,40300.0
2013-09-23 15:10:00,78.12,78.16,78.1,78.11,46100.0,60.5996,60.6306,60.5841,60.5918,46100.0
2013-09-23 15:20:00,78.1,78.11,78.01,78.04,56500.0,60.5841,60.5918,60.5143,60.5375,56500.0
2013-09-23 15:30:00,78.04,78.12,78.0,78.1,55200.0,60.5375,60.5996,60.5065,60.5841,55200.0
2013-09-23 15:40:00,78.09,78.18,78.06,78.09,72900.0,60.5763,60.6461,60.5531,60.5763,72900.0
2013-09-23 15:50:00,78.08,78.19,78.03,78.08,160600.0,60.5686,60.6539,60.5298,60.5686,160600.0
2013-09-24 09:30:00,78.05,78.15,77.55,77.88,63800.0,60.5453,60.6229,60.1574,60.4134,63800.0
2013-09-24 09:40:00,77.89,77.92,77.78,77.78,45700.0,60.4212,60.4445,60.3359,60.3359,45700.0
2013-09-24 09:50:00,77.76,77.81,77.62,77.62,33300.0,60.3203,60.3591,60.2117,60.2117,33300.0
2013-09-24 10:00:00,77.62,77.68,77.53,77.56,44800.0,60.2117,60.2583,60.1419,60.1652,44800.0
2013-09-24 10:10:00,77.56,77.6,77.43,77.52,42800.0,60.1652,60.1962,60.0644,60.1342,42800.0
2013-09-24 10:20:00,77.52,77.65,77.46,77.65,34900.0,60.1342,60.235,60.0876,60.235,34900.0
2013-09-24 10:30:00,77.67,77.81,77.62,77.65,45300.0,60.2505,60.3591,60.2117,60.235,45300.0
2013-09-24 10:40:00,77.67,77.9,77.63,77.86,38300.0,60.2505,60.4289,60.2195,60.3979,38300.0
2013-09-24 10:50:00,77.85,78.16,77.85,78.16,51400.0,60.3902,60.6306,60.3902,60.6306,51400.0
2013-09-24 11:00:00,78.14,78.39,78.14,78.35,40200.0,60.6151,60.8091,60.6151,60.778,40200.0
2013-09-24 11:10:00,78.35,78.37,78.24,78.33,26000.0,60.778,60.7935,60.6927,60.7625,26000.0
2013-09-24 11:20:00,78.32,78.32,78.21,78.23,28800.0,60.7548,60.7548,60.6694,60.6849,28800.0
2013-09-24 11:30:00,78.24,78.29,78.14,78.17,27400.0,60.6927,60.7315,60.6151,60.6384,27400.0
2013-09-24 11:40:00,78.19,78.21,78.14,78.19,25300.0,60.6539,60.6694,60.6151,60.6539,25300.0
2013-09-24 11:50:00,78.18,78.29,78.13,78.28,23100.0,60.6461,60.7315,60.6074,60.7237,23100.0
2013-09-24 12:00:00,78.29,78.3,78.19,78.25,22200.0,60.7315,60.7392,60.6539,60.7005,22200.0
2013-09-24 12:10:00,78.26,78.41,78.26,78.33,23200.0,60.7082,60.8246,60.7082,60.7625,23200.0
2013-09-24 12:20:00,78.33,78.53,78.31,78.5,34700.0,60.7625,60.9177,60.747,60.8944,34700.0
2013-09-24 12:30:00,78.52,78.52,78.41,78.5,18000.0,60.9099,60.9099,60.8246,60.8944,18000.0
2013-09-24 12:40:00,78.5,78.55,78.45,78.45,22600.0,60.8944,60.9332,60.8556,60.8556,22600.0
2013-09-24 12:50:00,78.44,78.44,78.37,78.4,13800.0,60.8478,60.8478,60.7935,60.8168,13800.0
2013-09-24 13:00:00,78.4,78.5,78.4,78.49,26700.0,60.8168,60.8944,60.8168,60.8866,26700.0
2013-09-24 13:10:00,78.49,78.53,78.45,78.45,33700.0,60.8866,60.9177,60.8556,60.8556,33700.0
2013-09-24 13:20:00,78.44,78.49,78.39,78.41,41400.0,60.8478,60.8866,60.8091,60.8246,41400.0
2013-09-24 13:30:00,78.41,78.51,78.39,78.48,16200.0,60.8246,60.9021,60.8091,60.8789,16200.0
2013-09-24 13:40:00,78.48,78.8,78.48,78.76,51200.0,60.8789,61.1271,60.8789,61.0961,51200.0
2013-09-24 13:50:00,78.76,78.84,78.7,78.77,59500.0,61.0961,61.1581,61.0495,61.1038,59500.0
2013-09-24 14:00:00,78.76,78.81,78.68,78.8,45100.0,61.0961,61.1349,61.034,61.1271,45100.0
2013-09-24 14:10:00,78.79,78.8,78.71,78.79,23300.0,61.1193,61.1271,61.0573,61.1193,23300.0
2013-09-24 14:20:00,78.78,78.88,78.78,78.78,38600.0,61.1116,61.1892,61.1116,61.1116,38600.0
2013-09-24 14:30:00,78.78,78.78,78.66,78.66,30600.0,61.1116,61.1116,61.0185,61.0185,30600.0
2013-09-24 14:40:00,78.66,78.69,78.61,78.65,32000.0,61.0185,61.0418,60.9797,61.0107,32000.0
2013-09-24 14:50:00,78.65,78.69,78.61,78.66,30100.0,61.0107,61.0418,60.9797,61.0185,30100.0
2013-09-24 15:00:00,78.67,78.67,78.53,78.54,37100.0,61.0263,61.0263,60.9177,60.9254,37100.0
2013-09-24 15:10:00,78.53,78.83,78.53,78.78,79500.0,60.9177,61.1504,60.9177,61.1116,79500.0
2013-09-24 15:20:00,78.77,78.87,78.65,78.74,71200.0,61.1038,61.1814,61.0107,61.0806,71200.0
2013-09-24 15:30:00,78.74,78.74,78.51,78.52,70100.0,61.0806,61.0806,60.9021,60.9099,70100.0
2013-09-24 15:40:00,78.52,78.55,78.35,78.35,129700.0,60.9099,60.9332,60.778,60.778,129700.0
2013-09-24 15:50:00,78.35,78.4,78.26,78.29,175800.0,60.778,60.8168,60.7082,60.7315,175800.0
2013-09-25 09:30:00,78.49,78.69,78.23,78.49,54200.0,60.8866,61.0418,60.6849,60.8866,54200.0
2013-09-25 09:40:00,78.48,78.48,77.96,78.3,37900.0,60.8789,60.8789,60.4755,60.7392,37900.0
2013-09-25 09:50:00,78.33,78.41,78.23,78.31,21700.0,60.7625,60.8246,60.6849,60.747,21700.0
2013-09-25 10:00:00,78.25,78.54,78.24,78.46,54600.0,60.7005,60.9254,60.6927,60.8634,54600.0
2013-09-25 10:10:00,78.46,78.52,78.37,78.52,38200.0,60.8634,60.9099,60.7935,60.9099,38200.0
2013-09-25 10:20:00,78.52,78.6,78.42,78.6,45000.0,60.9099,60.972,60.8323,60.972,45000.0
2013-09-25 10:30:00,78.58,78.66,78.48,78.66,30100.0,60.9564,61.0185,60.8789,61.0185,30100.0
2013-09-25 10:40:00,78.68,78.78,78.62,78.73,35000.0,61.034,61.1116,60.9875,61.0728,35000.0
2013-09-25 10:50:00,78.73,78.91,78.71,78.73,49300.0,61.0728,61.2124,61.0573,61.0728,49300.0
2013-09-25 11:00:00,78.74,78.75,78.57,78.68,39100.0,61.0806,61.0883,60.9487,61.034,39100.0
2013-09-25 11:10:00,78.68,78.88,78.65,78.8,35600.0,61.034,61.1892,61.0107,61.1271,35600.0
2013-09-25 11:20:00,78.8,78.85,78.72,78.72,34300.0,61.1271,61.1659,61.065,61.065,34300.0
2013-09-25 11:30:00,78.73,78.83,78.73,78.81,30400.0,61.0728,61.1504,61.0728,61.1349,30400.0
2013-09-25 11:40:00,78.81,78.87,78.78,78.78,41300.0,61.1349,61.1814,61.1116,61.1116,41300.0
2013-09-25 11:50:00,78.79,78.83,78.77,78.78,27000.0,61.1193,61.1504,61.1038,61.1116,27000.0
2013-09-25 12:00:00,78.78,78.81,78.71,78.72,40900.0,61.1116,61.1349,61.0573,61.065,40900.0
2013-09-25 12:10:00,78.72,78.82,78.71,78.78,44300.0,61.065,61.1426,61.0573,61.1116,44300.0
2013-09-25 12:20:00,78.79,78.79,78.54,78.73,27500.0,61.1193,61.1193,60.9254,61.0728,27500.0
2013-09-25 12:30:00,78.73,78.73,78.65,78.7,21200.0,61.0728,61.0728,61.0107,61.0495,21200.0
2013-09-25 12:40:00,78.7,78.78,78.66,78.75,19800.0,61.0495,61.1116,61.0185,61.0883,19800.0
2013-09-25 12:50:00,78.74,78.74,78.65,78.65,23400.0,61.0806,61.0806,61.0107,61.0107,23400.0
2013-09-25 13:00:00,78.66,78.7,78.63,78.65,20500.0,61.0185,61.0495,60.9952,61.0107,20500.0
2013-09-25 13:10:00,78.64,78.68,78.54,78.55,20500.0,61.003,61.034,60.9254,60.9332,20500.0
2013-09-25 13:20:00,78.54,78.55,78.42,78.43,19500.0,60.9254,60.9332,60.8323,60.8401,19500.0
2013-09-25 13:30:00,78.42,78.42,77.91,77.91,71600.0,60.8323,60.8323,60.4367,60.4367,71600.0
2013-09-25 13:40:00,77.92,77.93,77.65,77.71,127700.0,60.4445,60.4522,60.235,60.2816,127700.0
2013-09-25 13:50:00,77.7,77.87,77.6,77.85,54000.0,60.2738,60.4057,60.1962,60.3902,54000.0
2013-09-25 14:00:00,77.85,78.03,77.84,77.89,92400.0,60.3902,60.5298,60.3824,60.4212,92400.0
2013-09-25 14:10:00,77.91,77.96,77.85,77.91,32300.0,60.4367,60.4755,60.3902,60.4367,32300.0
2013-09-25 14:20:00,77.92,78.04,77.92,77.99,20500.0,60.4445,60.5375,60.4445,60.4988,20500.0
2013-09-25 14:30:00,77.99,77.99,77.84,77.89,22100.0,60.4988,60.4988,60.3824,60.4212,22100.0
2013-09-25 14:40:00,77.89,77.92,77.82,77.89,29400.0,60.4212,60.4445,60.3669,60.4212,29400.0
2013-09-25 14:50:00,77.91,77.92,77.79,77.81,31200.0,60.4367,60.4445,60.3436,60.3591,31200.0
2013-09-25 15:00:00,77.81,77.95,77.8,77.93,42300.0,60.3591,60.4677,60.3514,60.4522,42300.0
2013-09-25 15:10:00,77.94,78.02,77.92,77.95,33900.0,60.46,60.522,60.4445,60.4677,33900.0
2013-09-25 15:20:00,77.93,77.94,77.73,77.77,80200.0,60.4522,60.46,60.2971,60.3281,80200.0
2013-09-25 15:30:00,77.77,77.89,77.74,77.76,50800.0,60.3281,60.4212,60.3048,60.3203,50800.0
2013-09-25 15:40:00,77.77,77.92,77.74,77.9,93000.0,60.3281,60.4445,60.3048,60.4289,93000.0
2013-09-25 15:50:00,77.91,77.92,77.83,77.87,138500.0,60.4367,60.4445,60.3746,60.4057,138500.0
2013-09-26 09:30:00,77.98,78.4,77.9,78.23,60500.0,60.491,60.8168,60.4289,60.6849,60500.0
2013-09-26 09:40:00,78.25,78.34,78.06,78.29,36200.0,60.7005,60.7703,60.5531,60.7315,36200.0
2013-09-26 09:50:00,78.28,78.31,77.99,77.99,32900.0,60.7237,60.747,60.4988,60.4988,32900.0
2013-09-26 10:00:00,77.96,78.18,77.88,78.09,22000.0,60.4755,60.6461,60.4134,60.5763,22000.0
2013-09-26 10:10:00,78.12,78.18,78.01,78.12,19200.0,60.5996,60.6461,60.5143,60.5996,19200.0
2013-09-26 10:20:00,78.12,78.18,78.03,78.09,12000.0,60.5996,60.6461,60.5298,60.5763,12000.0
2013-09-26 10:30:00,78.09,78.14,77.96,78.0,16900.0,60.5763,60.6151,60.4755,60.5065,16900.0
2013-09-26 10:40:00,78.03,78.03,77.71,77.86,40300.0,60.5298,60.5298,60.2816,60.3979,40300.0
2013-09-26 10:50:00,77.88,77.93,77.74,77.92,16000.0,60.4134,60.4522,60.3048,60.4445,16000.0
2013-09-26 11:00:00,77.93,77.93,77.73,77.88,18900.0,60.4522,60.4522,60.2971,60.4134,18900.0
2013-09-26 11:10:00,77.87,77.87,77.61,77.76,32100.0,60.4057,60.4057,60.204,60.3203,32100.0
2013-09-26 11:20:00,77.79,77.9,77.76,77.82,10100.0,60.3436,60.4289,60.3203,60.3669,10100.0
2013-09-26 11:30:00,77.82,77.97,77.8,77.93,13400.0,60.3669,60.4832,60.3514,60.4522,13400.0
2013-09-26 11:40:00,77.95,78.06,77.94,78.04,18500.0,60.4677,60.5531,60.46,60.5375,18500.0
2013-09-26 11:50:00,78.02,78.07,77.96,78.06,12700.0,60.522,60.5608,60.4755,60.5531,12700.0
2013-09-26 12:00:00,78.06,78.09,77.95,78.01,12300.0,60.5531,60.5763,60.4677,60.5143,12300.0
2013-09-26 12:10:00,78.01,78.06,78.0,78.01,11000.0,60.5143,60.5531,60.5065,60.5143,11000.0
2013-09-26 12:20:00,78.02,78.11,78.02,78.05,17000.0,60.522,60.5918,60.522,60.5453,17000.0
2013-09-26 12:30:00,78.05,78.09,77.95,77.98,22000.0,60.5453,60.5763,60.4677,60.491,22000.0
2013-09-26 12:40:00,77.98,78.01,77.97,78.01,12500.0,60.491,60.5143,60.4832,60.5143,12500.0
2013-09-26 12:50:00,78.03,78.07,77.95,78.03,13100.0,60.5298,60.5608,60.4677,60.5298,13100.0
2013-09-26 13:00:00,78.06,78.08,77.97,78.05,16800.0,60.5531,60.5686,60.4832,60.5453,16800.0
2013-09-26 13:10:00,78.06,78.14,78.03,78.14,11700.0,60.5531,60.6151,60.5298,60.6151,11700.0
2013-09-26 13:20:00,78.15,78.16,78.05,78.12,14200.0,60.6229,60.6306,60.5453,60.5996,14200.0
2013-09-26 13:30:00,78.12,78.15,78.05,78.09,11300.0,60.5996,60.6229,60.5453,60.5763,11300.0
2013-09-26 13:40:00,78.09,78.12,77.99,78.08,16800.0,60.5763,60.5996,60.4988,60.5686,16800.0
2013-09-26 13:50:00,78.08,78.1,78.01,78.07,49800.0,60.5686,60.5841,60.5143,60.5608,49800.0
2013-09-26 14:00:00,78.06,78.11,78.01,78.11,41000.0,60.5531,60.5918,60.5143,60.5918,41000.0
2013-09-26 14:10:00,78.11,78.13,78.03,78.07,25600.0,60.5918,60.6074,60.5298,60.5608,25600.0
2013-09-26 14:20:00,78.07,78.08,78.02,78.05,28500.0,60.5608,60.5686,60.522,60.5453,28500.0
2013-09-26 14:30:00,78.05,78.05,77.96,77.98,27000.0,60.5453,60.5453,60.4755,60.491,27000.0
2013-09-26 14:40:00,77.98,78.03,77.9,78.02,57600.0,60.491,60.5298,60.4289,60.522,57600.0
2013-09-26 14:50:00,78.03,78.04,77.98,78.01,22700.0,60.5298,60.5375,60.491,60.5143,22700.0
2013-09-26 15:00:00,78.0,78.12,77.98,78.07,39500.0,60.5065,60.5996,60.491,60.5608,39500.0
2013-09-26 15:10:00,78.07,78.11,77.96,78.09,23200.0,60.5608,60.5918,60.4755,60.5763,23200.0
2013-09-26 15:20:00,78.09,78.18,78.06,78.14,51900.0,60.5763,60.6461,60.5531,60.6151,51900.0
2013-09-26 15:30:00,78.14,78.25,78.11,78.15,47900.0,60.6151,60.7005,60.5918,60.6229,47900.0
2013-09-26 15:40:00,78.16,78.18,78.1,78.15,30700.0,60.6306,60.6461,60.5841,60.6229,30700.0
2013-09-26 15:50:00,78.16,78.32,78.1,78.31,89500.0,60.6306,60.7548,60.5841,60.747,89500.0
2013-09-27 09:30:00,78.09,78.35,77.84,78.2,58300.0,60.5763,60.778,60.3824,60.6617,58300.0
2013-09-27 09:40:00,78.13,78.21,77.79,77.83,48400.0,60.6074,60.6694,60.3436,60.3746,48400.0
2013-09-27 09:50:00,77.83,77.86,77.54,77.66,28100.0,60.3746,60.3979,60.1497,60.2428,28100.0
2013-09-27 10:00:00,77.62,77.64,77.42,77.52,24700.0,60.2117,60.2273,60.0566,60.1342,24700.0
2013-09-27 10:10:00,77.45,77.64,77.45,77.54,20100.0,60.0799,60.2273,60.0799,60.1497,20100.0
2013-09-27 10:20:00,77.53,77.55,77.44,77.53,14200.0,60.1419,60.1574,60.0721,60.1419,14200.0
2013-09-27 10:30:00,77.51,77.61,77.47,77.51,20000.0,60.1264,60.204,60.0954,60.1264,20000.0
2013-09-27 10:40:00,77.52,77.6,77.45,77.59,23400.0,60.1342,60.1962,60.0799,60.1885,23400.0
2013-09-27 10:50:00,77.59,77.62,77.51,77.54,18400.0,60.1885,60.2117,60.1264,60.1497,18400.0
2013-09-27 11:00:00,77.55,77.58,77.39,77.47,20100.0,60.1574,60.1807,60.0333,60.0954,20100.0
2013-09-27 11:10:00,77.43,77.45,77.29,77.32,23000.0,60.0644,60.0799,59.9558,59.979,23000.0
2013-09-27 11:20:00,77.34,77.44,77.34,77.41,19900.0,59.9945,60.0721,59.9945,60.0488,19900.0
2013-09-27 11:30:00,77.42,77.53,77.38,77.44,30400.0,60.0566,60.1419,60.0256,60.0721,30400.0
2013-09-27 11:40:00,77.45,77.45,77.31,77.37,36500.0,60.0799,60.0799,59.9713,60.0178,36500.0
2013-09-27 11:50:00,77.37,77.5,77.37,77.46,11200.0,60.0178,60.1187,60.0178,60.0876,11200.0
2013-09-27 12:00:00,77.47,77.54,77.46,77.51,10500.0,60.0954,60.1497,60.0876,60.1264,10500.0
2013-09-27 12:10:00,77.51,77.56,77.47,77.56,5800.0,60.1264,60.1652,60.0954,60.1652,5800.0
2013-09-27 12:20:00,77.55,77.61,77.5,77.53,16400.0,60.1574,60.204,60.1187,60.1419,16400.0
2013-09-27 12:30:00,77.52,77.61,77.51,77.52,7300.0,60.1342,60.204,60.1264,60.1342,7300.0
2013-09-27 12:40:00,77.52,77.55,77.41,77.45,9400.0,60.1342,60.1574,60.0488,60.0799,9400.0
2013-09-27 12:50:00,77.44,77.6,77.44,77.56,7200.0,60.0721,60.1962,60.0721,60.1652,7200.0
2013-09-27 13:00:00,77.55,77.61,77.53,77.61,10700.0,60.1574,60.204,60.1419,60.204,10700.0
2013-09-27 13:10:00,77.62,77.7,77.58,77.59,13400.0,60.2117,60.2738,60.1807,60.1885,13400.0
2013-09-27 13:20:00,77.59,77.64,77.54,77.64,12400.0,60.1885,60.2273,60.1497,60.2273,12400.0
2013-09-27 13:30:00,77.63,77.68,77.6,77.67,6900.0,60.2195,60.2583,60.1962,60.2505,6900.0
2013-09-27 13:40:00,77.65,77.65,77.59,77.6,7600.0,60.235,60.235,60.1885,60.1962,7600.0
2013-09-27 13:50:00,77.61,77.64,77.56,77.57,23900.0,60.204,60.2273,60.1652,60.173,23900.0
2013-09-27 14:00:00,77.58,77.61,77.52,77.52,19200.0,60.1807,60.204,60.1342,60.1342,19200.0
2013-09-27 14:10:00,77.54,77.62,77.54,77.56,14100.0,60.1497,60.2117,60.1497,60.1652,14100.0
2013-09-27 14:20:00,77.56,77.61,77.55,77.58,14000.0,60.1652,60.204,60.1574,60.1807,14000.0
2013-09-27 14:30:00,77.6,77.6,77.49,77.57,23300.0,60.1962,60.1962,60.1109,60.173,23300.0
2013-09-27 14:40:00,77.57,77.67,77.56,77.66,13400.0,60.173,60.2505,60.1652,60.2428,13400.0
2013-09-27 14:50:00,77.67,77.71,77.61,77.61,24600.0,60.2505,60.2816,60.204,60.204,24600.0
2013-09-27 15:00:00,77.62,77.66,77.6,77.63,19100.0,60.2117,60.2428,60.1962,60.2195,19100.0
2013-09-27 15:10:00,77.63,77.71,77.62,77.65,20800.0,60.2195,60.2816,60.2117,60.235,20800.0
2013-09-27 15:20:00,77.64,77.66,77.6,77.65,29100.0,60.2273,60.2428,60.1962,60.235,29100.0
2013-09-27 15:30:00,77.67,77.7,77.65,77.69,64500.0,60.2505,60.2738,60.235,60.266,64500.0
2013-09-27 15:40:00,77.7,77.75,77.66,77.71,70300.0,60.2738,60.3126,60.2428,60.2816,70300.0
2013-09-27 15:50:00,77.71,77.87,77.71,77.79,112100.0,60.2816,60.4057,60.2816,60.3436,112100.0
2013-09-30 09:30:00,77.03,77.63,76.89,77.51,76100.0,59.7541,60.2195,59.6455,60.1264,76100.0
2013-09-30 09:40:00,77.51,77.74,77.32,77.42,34700.0,60.1264,60.3048,59.979,60.0566,34700.0
2013-09-30 09:50:00,77.47,77.54,77.37,77.39,15400.0,60.0954,60.1497,60.0178,60.0333,15400.0
2013-09-30 10:00:00,77.41,77.5,77.3,77.31,32800.0,60.0488,60.1187,59.9635,59.9713,32800.0
2013-09-30 10:10:00,77.33,77.48,77.33,77.46,12000.0,59.9868,60.1031,59.9868,60.0876,12000.0
2013-09-30 10:20:00,77.45,77.56,77.45,77.55,29600.0,60.0799,60.1652,60.0799,60.1574,29600.0
2013-09-30 10:30:00,77.57,77.57,77.45,77.49,37000.0,60.173,60.173,60.0799,60.1109,37000.0
2013-09-30 10:40:00,77.49,77.58,77.42,77.44,42900.0,60.1109,60.1807,60.0566,60.0721,42900.0
2013-09-30 10:50:00,77.47,77.5,77.41,77.46,16500.0,60.0954,60.1187,60.0488,60.0876,16500.0
2013-09-30 11:00:00,77.47,77.52,77.41,77.45,39800.0,60.0954,60.1342,60.0488,60.0799,39800.0
2013-09-30 11:10:00,77.45,77.51,77.35,77.38,21600.0,60.0799,60.1264,60.0023,60.0256,21600.0
2013-09-30 11:20:00,77.38,77.45,77.34,77.38,29200.0,60.0256,60.0799,59.9945,60.0256,29200.0
2013-09-30 11:30:00,77.39,77.4,77.33,77.39,15100.0,60.0333,60.0411,59.9868,60.0333,15100.0
2013-09-30 11:40:00,77.38,77.4,77.26,77.26,21900.0,60.0256,60.0411,59.9325,59.9325,21900.0
2013-09-30 11:50:00,77.26,77.33,77.25,77.31,18900.0,59.9325,59.9868,59.9247,59.9713,18900.0
2013-09-30 12:00:00,77.31,77.32,77.17,77.2,41800.0,59.9713,59.979,59.8627,59.8859,41800.0
2013-09-30 12:10:00,77.21,77.27,77.18,77.24,9300.0,59.8937,59.9402,59.8704,59.917,9300.0
2013-09-30 12:20:00,77.25,77.3,77.23,77.28,2900.0,59.9247,59.9635,59.9092,59.948,2900.0
2013-09-30 12:30:00,77.31,77.32,77.2,77.24,13500.0,59.9713,59.979,59.8859,59.917,13500.0
2013-09-30 12:40:00,77.25,77.3,77.23,77.27,18000.0,59.9247,59.9635,59.9092,59.9402,18000.0
2013-09-30 12:50:00,77.27,77.27,77.23,77.23,7600.0,59.9402,59.9402,59.9092,59.9092,7600.0
2013-09-30 13:00:00,77.23,77.28,77.21,77.25,22600.0,59.9092,59.948,59.8937,59.9247,22600.0
2013-09-30 13:10:00,77.25,77.38,77.21,77.33,53300.0,59.9247,60.0256,59.8937,59.9868,53300.0
2013-09-30 13:20:00,77.36,77.38,77.23,77.26,27100.0,60.0101,60.0256,59.9092,59.9325,27100.0
2013-09-30 13:30:00,77.28,77.38,77.28,77.29,20900.0,59.948,60.0256,59.948,59.9558,20900.0
2013-09-30 13:40:00,77.29,77.4,77.29,77.39,49200.0,59.9558,60.0411,59.9558,60.0333,49200.0
2013-09-30 13:50:00,77.4,77.4,77.23,77.28,17600.0,60.0411,60.0411,59.9092,59.948,17600.0
2013-09-30 14:00:00,77.3,77.4,77.28,77.4,24400.0,59.9635,60.0411,59.948,60.0411,24400.0
2013-09-30 14:10:00,77.39,77.4,77.32,77.38,19500.0,60.0333,60.0411,59.979,60.0256,19500.0
2013-09-30 14:20:00,77.36,77.4,77.34,77.36,24600.0,60.0101,60.0411,59.9945,60.0101,24600.0
2013-09-30 14:30:00,77.37,77.4,77.31,77.35,67900.0,60.0178,60.0411,59.9713,60.0023,67900.0
2013-09-30 14:40:00,77.35,77.4,77.3,77.4,35400.0,60.0023,60.0411,59.9635,60.0411,35400.0
2013-09-30 14:50:00,77.39,77.39,77.33,77.36,31900.0,60.0333,60.0333,59.9868,60.0101,31900.0
2013-09-30 15:00:00,77.35,77.36,77.28,77.34,52300.0,60.0023,60.0101,59.948,59.9945,52300.0
2013-09-30 15:10:00,77.33,77.34,77.17,77.19,76700.0,59.9868,59.9945,59.8627,59.8782,76700.0
2013-09-30 15:20:00,77.19,77.34,77.18,77.28,78400.0,59.8782,59.9945,59.8704,59.948,78400.0
2013-09-30 15:30:00,77.29,77.3,77.12,77.16,97900.0,59.9558,59.9635,59.8239,59.8549,97900.0
2013-09-30 15:40:00,77.15,77.35,77.1,77.21,141500.0,59.8472,60.0023,59.8084,59.8937,141500.0
2013-09-30 15:50:00,77.21,77.41,77.2,77.35,336900.0,59.8937,60.0488,59.8859,60.0023,336900.0
2013-10-01 09:30:00,77.37,77.63,77.22,77.56,41900.0,60.0178,60.2195,59.9015,60.1652,41900.0
2013-10-01 09:40:00,77.6,77.86,77.6,77.8,18900.0,60.1962,60.3979,60.1962,60.3514,18900.0
2013-10-01 09:50:00,77.8,77.92,77.7,77.92,22900.0,60.3514,60.4445,60.2738,60.4445,22900.0
2013-10-01 10:00:00,77.92,78.12,77.84,78.1,21900.0,60.4445,60.5996,60.3824,60.5841,21900.0
2013-10-01 10:10:00,78.08,78.13,77.92,77.96,28900.0,60.5686,60.6074,60.4445,60.4755,28900.0
2013-10-01 10:20:00,77.96,78.09,77.91,78.04,72700.0,60.4755,60.5763,60.4367,60.5375,72700.0
2013-10-01 10:30:00,78.04,78.34,78.02,78.24,62400.0,60.5375,60.7703,60.522,60.6927,62400.0
2013-10-01 10:40:00,78.22,78.39,78.18,78.25,33200.0,60.6772,60.8091,60.6461,60.7005,33200.0
2013-10-01 10:50:00,78.25,78.35,78.22,78.28,39500.0,60.7005,60.778,60.6772,60.7237,39500.0
2013-10-01 11:00:00,78.29,78.43,78.29,78.31,21700.0,60.7315,60.8401,60.7315,60.747,21700.0
2013-10-01 11:10:00,78.33,78.52,78.33,78.52,18600.0,60.7625,60.9099,60.7625,60.9099,18600.0
2013-10-01 11:20:00,78.51,78.52,78.42,78.42,25500.0,60.9021,60.9099,60.8323,60.8323,25500.0
2013-10-01 11:30:00,78.42,78.51,78.39,78.51,29600.0,60.8323,60.9021,60.8091,60.9021,29600.0
2013-10-01 11:40:00,78.52,78.61,78.52,78.55,25900.0,60.9099,60.9797,60.9099,60.9332,25900.0
2013-10-01 11:50:00,78.55,78.72,78.55,78.72,87400.0,60.9332,61.065,60.9332,61.065,87400.0
2013-10-01 12:00:00,78.71,78.77,78.44,78.45,80700.0,61.0573,61.1038,60.8478,60.8556,80700.0
2013-10-01 12:10:00,78.45,78.5,78.43,78.43,21800.0,60.8556,60.8944,60.8401,60.8401,21800.0
2013-10-01 12:20:00,78.44,78.49,78.38,78.44,33200.0,60.8478,60.8866,60.8013,60.8478,33200.0
2013-10-01 12:30:00,78.42,78.42,78.33,78.34,26400.0,60.8323,60.8323,60.7625,60.7703,26400.0
2013-10-01 12:40:00,78.34,78.47,78.34,78.42,24100.0,60.7703,60.8711,60.7703,60.8323,24100.0
2013-10-01 12:50:00,78.43,78.44,78.38,78.43,14400.0,60.8401,60.8478,60.8013,60.8401,14400.0
2013-10-01 13:00:00,78.43,78.49,78.41,78.49,23100.0,60.8401,60.8866,60.8246,60.8866,23100.0
2013-10-01 13:10:00,78.48,78.64,78.47,78.63,27600.0,60.8789,61.003,60.8711,60.9952,27600.0
2013-10-01 13:20:00,78.64,78.65,78.56,78.56,26900.0,61.003,61.0107,60.9409,60.9409,26900.0
2013-10-01 13:30:00,78.55,78.6,78.46,78.52,19600.0,60.9332,60.972,60.8634,60.9099,19600.0
2013-10-01 13:40:00,78.52,78.55,78.48,78.5,17000.0,60.9099,60.9332,60.8789,60.8944,17000.0
2013-10-01 13:50:00,78.49,78.58,78.45,78.47,26500.0,60.8866,60.9564,60.8556,60.8711,26500.0
2013-10-01 14:00:00,78.47,78.51,78.42,78.46,25500.0,60.8711,60.9021,60.8323,60.8634,25500.0
2013-10-01 14:10:00,78.46,78.49,78.44,78.47,17800.0,60.8634,60.8866,60.8478,60.8711,17800.0
2013-10-01 14:20:00,78.48,78.48,78.34,78.38,23500.0,60.8789,60.8789,60.7703,60.8013,23500.0
2013-10-01 14:30:00,78.37,78.37,78.24,78.31,36500.0,60.7935,60.7935,60.6927,60.747,36500.0
2013-10-01 14:40:00,78.31,78.37,78.27,78.34,19100.0,60.747,60.7935,60.716,60.7703,19100.0
2013-10-01 14:50:00,78.34,78.37,78.27,78.34,35400.0,60.7703,60.7935,60.716,60.7703,35400.0
2013-10-01 15:00:00,78.33,78.34,78.19,78.26,31600.0,60.7625,60.7703,60.6539,60.7082,31600.0
2013-10-01 15:10:00,78.27,78.28,78.18,78.21,87100.0,60.716,60.7237,60.6461,60.6694,87100.0
2013-10-01 15:20:00,78.21,78.21,78.05,78.07,77400.0,60.6694,60.6694,60.5453,60.5608,77400.0
2013-10-01 15:30:00,78.06,78.17,78.04,78.07,77500.0,60.5531,60.6384,60.5375,60.5608,77500.0
2013-10-01 15:40:00,78.07,78.13,77.98,78.05,101400.0,60.5608,60.6074,60.491,60.5453,101400.0
2013-10-01 15:50:00,78.05,78.25,78.04,78.23,163400.0,60.5453,60.7005,60.5375,60.6849,163400.0
2013-10-02 09:30:00,77.9,78.22,77.82,77.97,112800.0,60.4289,60.6772,60.3669,60.4832,112800.0
2013-10-02 09:40:00,77.98,78.14,77.96,78.03,59100.0,60.491,60.6151,60.4755,60.5298,59100.0
2013-10-02 09:50:00,78.03,78.05,77.77,77.81,42000.0,60.5298,60.5453,60.3281,60.3591,42000.0
2013-10-02 10:00:00,77.79,77.83,77.56,77.7,49600.0,60.3436,60.3746,60.1652,60.2738,49600.0
2013-10-02 10:10:00,77.69,77.76,77.61,77.74,49600.0,60.266,60.3203,60.204,60.3048,49600.0
2013-10-02 10:20:00,77.74,77.88,77.68,77.81,32700.0,60.3048,60.4134,60.2583,60.3591,32700.0
2013-10-02 10:30:00,77.82,77.82,77.62,77.67,36200.0,60.3669,60.3669,60.2117,60.2505,36200.0
2013-10-02 10:40:00,77.7,77.9,77.69,77.76,57200.0,60.2738,60.4289,60.266,60.3203,57200.0
2013-10-02 10:50:00,77.75,77.81,77.73,77.81,37500.0,60.3126,60.3591,60.2971,60.3591,37500.0
2013-10-02 11:00:00,77.83,77.85,77.74,77.84,26000.0,60.3746,60.3902,60.3048,60.3824,26000.0
2013-10-02 11:10:00,77.84,78.02,77.79,78.0,26700.0,60.3824,60.522,60.3436,60.5065,26700.0
2013-10-02 11:20:00,77.99,78.11,77.98,78.08,38500.0,60.4988,60.5918,60.491,60.5686,38500.0
2013-10-02 11:30:00,78.08,78.25,78.06,78.23,52100.0,60.5686,60.7005,60.5531,60.6849,52100.0
2013-10-02 11:40:00,78.23,78.3,78.14,78.29,30800.0,60.6849,60.7392,60.6151,60.7315,30800.0
2013-10-02 11:50:00,78.3,78.4,78.27,78.36,29300.0,60.7392,60.8168,60.716,60.7858,29300.0
2013-10-02 12:00:00,78.36,78.36,78.18,78.21,22500.0,60.7858,60.7858,60.6461,60.6694,22500.0
2013-10-02 12:10:00,78.21,78.24,78.16,78.2,20000.0,60.6694,60.6927,60.6306,60.6617,20000.0
2013-10-02 12:20:00,78.19,78.22,78.11,78.2,19400.0,60.6539,60.6772,60.5918,60.6617,19400.0
2013-10-02 12:30:00,78.22,78.23,78.15,78.19,11900.0,60.6772,60.6849,60.6229,60.6539,11900.0
2013-10-02 12:40:00,78.18,78.27,78.17,78.2,27900.0,60.6461,60.716,60.6384,60.6617,27900.0
2013-10-02 12:50:00,78.21,78.28,78.18,78.28,19900.0,60.6694,60.7237,60.6461,60.7237,19900.0
2013-10-02 13:00:00,78.28,78.44,78.28,78.44,18500.0,60.7237,60.8478,60.7237,60.8478,18500.0
2013-10-02 13:10:00,78.45,78.45,78.4,78.43,16300.0,60.8556,60.8556,60.8168,60.8401,16300.0
2013-10-02 13:20:00,78.43,78.51,78.3,78.45,45700.0,60.8401,60.9021,60.7392,60.8556,45700.0
2013-10-02 13:30:00,78.44,78.48,78.4,78.48,29800.0,60.8478,60.8789,60.8168,60.8789,29800.0
2013-10-02 13:40:00,78.44,78.44,78.38,78.41,19000.0,60.8478,60.8478,60.8013,60.8246,19000.0
2013-10-02 13:50:00,78.41,78.45,78.38,78.42,16400.0,60.8246,60.8556,60.8013,60.8323,16400.0
2013-10-02 14:00:00,78.43,78.46,78.37,78.45,23700.0,60.8401,60.8634,60.7935,60.8556,23700.0
2013-10-02 14:10:00,78.46,78.48,78.33,78.35,64600.0,60.8634,60.8789,60.7625,60.778,64600.0
2013-10-02 14:20:00,78.35,78.36,78.25,78.28,32300.0,60.778,60.7858,60.7005,60.7237,32300.0
2013-10-02 14:30:00,78.27,78.28,78.12,78.2,46100.0,60.716,60.7237,60.5996,60.6617,46100.0
2013-10-02 14:40:00,78.19,78.23,78.16,78.17,21000.0,60.6539,60.6849,60.6306,60.6384,21000.0
2013-10-02 14:50:00,78.18,78.22,78.06,78.16,32600.0,60.6461,60.6772,60.5531,60.6306,32600.0
2013-10-02 15:00:00,78.15,78.22,78.12,78.22,24300.0,60.6229,60.6772,60.5996,60.6772,24300.0
2013-10-02 15:10:00,78.22,78.26,78.18,78.22,29900.0,60.6772,60.7082,60.6461,60.6772,29900.0
2013-10-02 15:20:00,78.22,78.23,78.13,78.19,38000.0,60.6772,60.6849,60.6074,60.6539,38000.0
2013-10-02 15:30:00,78.19,78.38,78.19,78.38,51400.0,60.6539,60.8013,60.6539,60.8013,51400.0
2013-10-02 15:40:00,78.38,78.42,78.33,78.35,68700.0,60.8013,60.8323,60.7625,60.778,68700.0
2013-10-02 15:50:00,78.36,78.54,78.34,78.51,122100.0,60.7858,60.9254,60.7703,60.9021,122100.0
2013-10-03 09:30:00,78.35,78.4,77.7,77.91,106400.0,60.778,60.8168,60.2738,60.4367,106400.0
2013-10-03 09:40:00,77.95,77.95,77.62,77.72,81400.0,60.4677,60.4677,60.2117,60.2893,81400.0
2013-10-03 09:50:00,77.73,77.78,77.4,77.5,125900.0,60.2971,60.3359,60.0411,60.1187,125900.0
2013-10-03 10:00:00,77.48,77.5,77.24,77.41,97900.0,60.1031,60.1187,59.917,60.0488,97900.0
2013-10-03 10:10:00,77.41,77.5,77.38,77.46,39400.0,60.0488,60.1187,60.0256,60.0876,39400.0
2013-10-03 10:20:00,77.45,77.48,77.17,77.27,39500.0,60.0799,60.1031,59.8627,59.9402,39500.0
2013-10-03 10:30:00,77.26,77.26,77.06,77.11,42100.0,59.9325,59.9325,59.7773,59.8161,42100.0
2013-10-03 10:40:00,77.14,77.14,76.93,77.12,70400.0,59.8394,59.8394,59.6765,59.8239,70400.0
2013-10-03 10:50:00,77.1,77.2,77.02,77.05,112600.0,59.8084,59.8859,59.7463,59.7696,112600.0
2013-10-03 11:00:00,77.04,77.13,76.98,77.12,47200.0,59.7618,59.8316,59.7153,59.8239,47200.0
2013-10-03 11:10:00,77.11,77.12,76.88,76.91,58500.0,59.8161,59.8239,59.6377,59.661,58500.0
2013-10-03 11:20:00,76.92,77.08,76.75,76.78,30500.0,59.6687,59.7929,59.5369,59.5601,30500.0
2013-10-03 11:30:00,76.78,76.97,76.76,76.94,27800.0,59.5601,59.7075,59.5446,59.6843,27800.0
2013-10-03 11:40:00,76.93,76.93,76.63,76.72,33400.0,59.6765,59.6765,59.4438,59.5136,33400.0
2013-10-03 11:50:00,76.72,76.8,76.64,76.71,50400.0,59.5136,59.5756,59.4515,59.5058,50400.0
2013-10-03 12:00:00,76.71,76.72,76.59,76.65,37900.0,59.5058,59.5136,59.4127,59.4593,37900.0
2013-10-03 12:10:00,76.66,76.73,76.64,76.66,23300.0,59.467,59.5213,59.4515,59.467,23300.0
2013-10-03 12:20:00,76.66,76.85,76.63,76.85,37700.0,59.467,59.6144,59.4438,59.6144,37700.0
2013-10-03 12:30:00,76.85,76.98,76.85,76.95,21300.0,59.6144,59.7153,59.6144,59.692,21300.0
2013-10-03 12:40:00,76.94,77.08,76.87,77.03,26000.0,59.6843,59.7929,59.63,59.7541,26000.0
2013-10-03 12:50:00,77.01,77.13,76.95,77.1,22700.0,59.7386,59.8316,59.692,59.8084,22700.0
2013-10-03 13:00:00,77.1,77.16,77.0,77.13,19900.0,59.8084,59.8549,59.7308,59.8316,19900.0
2013-10-03 13:10:00,77.14,77.14,77.05,77.13,22100.0,59.8394,59.8394,59.7696,59.8316,22100.0
2013-10-03 13:20:00,77.15,77.31,77.06,77.26,22000.0,59.8472,59.9713,59.7773,59.9325,22000.0
2013-10-03 13:30:00,77.28,77.34,77.17,77.18,18200.0,59.948,59.9945,59.8627,59.8704,18200.0
2013-10-03 13:40:00,77.18,77.33,77.18,77.24,21600.0,59.8704,59.9868,59.8704,59.917,21600.0
2013-10-03 13:50:00,77.25,77.33,77.17,77.31,22700.0,59.9247,59.9868,59.8627,59.9713,22700.0
2013-10-03 14:00:00,77.3,77.32,77.2,77.23,19500.0,59.9635,59.979,59.8859,59.9092,19500.0
2013-10-03 14:10:00,77.22,77.31,77.2,77.26,21200.0,59.9015,59.9713,59.8859,59.9325,21200.0
2013-10-03 14:20:00,77.24,77.34,77.01,77.33,59000.0,59.917,59.9945,59.7386,59.9868,59000.0
2013-10-03 14:30:00,77.35,77.35,77.19,77.23,24100.0,60.0023,60.0023,59.8782,59.9092,24100.0
2013-10-03 14:40:00,77.25,77.31,77.2,77.22,28700.0,59.9247,59.9713,59.8859,59.9015,28700.0
2013-10-03 14:50:00,77.23,77.31,77.17,77.17,35200.0,59.9092,59.9713,59.8627,59.8627,35200.0
2013-10-03 15:00:00,77.16,77.24,77.12,77.15,50200.0,59.8549,59.917,59.8239,59.8472,50200.0
2013-10-03 15:10:00,77.16,77.25,77.15,77.21,50200.0,59.8549,59.9247,59.8472,59.8937,50200.0
2013-10-03 15:20:00,77.21,77.25,77.08,77.25,65600.0,59.8937,59.9247,59.7929,59.9247,65600.0
2013-10-03 15:30:00,77.23,77.35,77.22,77.33,52900.0,59.9092,60.0023,59.9015,59.9868,52900.0
2013-10-03 15:40:00,77.34,77.35,77.21,77.23,99100.0,59.9945,60.0023,59.8937,59.9092,99100.0
2013-10-03 15:50:00,77.23,77.38,77.2,77.35,370800.0,59.9092,60.0256,59.8859,60.0023,370800.0
2013-10-04 09:30:00,77.11,77.12,76.5,76.79,336800.0,59.8161,59.8239,59.3429,59.5679,336800.0
2013-10-04 09:40:00,76.75,76.76,76.43,76.54,221600.0,59.5369,59.5446,59.2886,59.374,221600.0
2013-10-04 09:50:00,76.52,77.01,76.4,76.95,128600.0,59.3584,59.7386,59.2654,59.692,128600.0
2013-10-04 10:00:00,76.98,77.06,76.84,77.02,29500.0,59.7153,59.7773,59.6067,59.7463,29500.0
2013-10-04 10:10:00,77.01,77.08,76.99,77.06,35000.0,59.7386,59.7929,59.723,59.7773,35000.0
2013-10-04 10:20:00,77.07,77.07,76.96,77.0,24600.0,59.7851,59.7851,59.6998,59.7308,24600.0
2013-10-04 10:30:00,77.0,77.05,76.83,76.87,45300.0,59.7308,59.7696,59.5989,59.63,45300.0
2013-10-04 10:40:00,76.88,76.9,76.76,76.76,31000.0,59.6377,59.6532,59.5446,59.5446,31000.0
2013-10-04 10:50:00,76.77,77.0,76.75,77.0,35100.0,59.5524,59.7308,59.5369,59.7308,35100.0
2013-10-04 11:00:00,77.0,77.0,76.89,76.9,37200.0,59.7308,59.7308,59.6455,59.6532,37200.0
2013-10-04 11:10:00,76.9,76.97,76.88,76.94,27700.0,59.6532,59.7075,59.6377,59.6843,27700.0
2013-10-04 11:20:00,76.94,77.04,76.93,76.96,22100.0,59.6843,59.7618,59.6765,59.6998,22100.0
2013-10-04 11:30:00,76.98,77.04,76.95,76.96,120700.0,59.7153,59.7618,59.692,59.6998,120700.0
2013-10-04 11:40:00,76.95,77.11,76.94,77.05,26100.0,59.692,59.8161,59.6843,59.7696,26100.0
2013-10-04 11:50:00,77.05,77.1,77.02,77.05,20700.0,59.7696,59.8084,59.7463,59.7696,20700.0
2013-10-04 12:00:00,77.06,77.08,77.02,77.06,16800.0,59.7773,59.7929,59.7463,59.7773,16800.0
2013-10-04 12:10:00,77.05,77.1,77.02,77.06,18300.0,59.7696,59.8084,59.7463,59.7773,18300.0
2013-10-04 12:20:00,77.07,77.36,77.06,77.32,25500.0,59.7851,60.0101,59.7773,59.979,25500.0
2013-10-04 12:30:00,77.33,77.43,77.31,77.42,33900.0,59.9868,60.0644,59.9713,60.0566,33900.0
2013-10-04 12:40:00,77.43,77.49,77.41,77.45,24500.0,60.0644,60.1109,60.0488,60.0799,24500.0
2013-10-04 12:50:00,77.44,77.44,77.29,77.29,16300.0,60.0721,60.0721,59.9558,59.9558,16300.0
2013-10-04 13:00:00,77.3,77.37,77.22,77.28,35400.0,59.9635,60.0178,59.9015,59.948,35400.0
2013-10-04 13:10:00,77.28,77.32,77.21,77.32,48900.0,59.948,59.979,59.8937,59.979,48900.0
2013-10-04 13:20:00,77.34,77.39,77.34,77.38,16500.0,59.9945,60.0333,59.9945,60.0256,16500.0
2013-10-04 13:30:00,77.38,77.42,77.36,77.38,14000.0,60.0256,60.0566,60.0101,60.0256,14000.0
2013-10-04 13:40:00,77.38,77.4,77.27,77.27,28900.0,60.0256,60.0411,59.9402,59.9402,28900.0
2013-10-04 13:50:00,77.26,77.34,77.25,77.28,24600.0,59.9325,59.9945,59.9247,59.948,24600.0
2013-10-04 14:00:00,77.29,77.3,77.21,77.26,24100.0,59.9558,59.9635,59.8937,59.9325,24100.0
2013-10-04 14:10:00,77.27,77.38,77.27,77.35,24700.0,59.9402,60.0256,59.9402,60.0023,24700.0
2013-10-04 14:20:00,77.36,77.43,77.31,77.41,26000.0,60.0101,60.0644,59.9713,60.0488,26000.0
2013-10-04 14:30:00,77.41,77.45,77.35,77.42,13900.0,60.0488,60.0799,60.0023,60.0566,13900.0
2013-10-04 14:40:00,77.44,77.44,77.3,77.36,53400.0,60.0721,60.0721,59.9635,60.0101,53400.0
2013-10-04 14:50:00,77.36,77.45,77.35,77.44,31100.0,60.0101,60.0799,60.0023,60.0721,31100.0
2013-10-04 15:00:00,77.44,77.52,77.4,77.51,28700.0,60.0721,60.1342,60.0411,60.1264,28700.0
2013-10-04 15:10:00,77.51,77.53,77.42,77.52,34200.0,60.1264,60.1419,60.0566,60.1342,34200.0
2013-10-04 15:20:00,77.52,77.57,77.52,77.55,53900.0,60.1342,60.173,60.1342,60.1574,53900.0
2013-10-04 15:30:00,77.55,77.58,77.48,77.54,47100.0,60.1574,60.1807,60.1031,60.1497,47100.0
2013-10-04 15:40:00,77.53,77.53,77.44,77.52,63100.0,60.1419,60.1419,60.0721,60.1342,63100.0
2013-10-04 15:50:00,77.51,77.55,77.44,77.51,84700.0,60.1264,60.1574,60.0721,60.1264,84700.0
2013-10-07 09:30:00,76.91,76.96,76.5,76.75,105100.0,59.661,59.6998,59.3429,59.5369,105100.0
2013-10-07 09:40:00,76.75,76.85,76.72,76.84,27200.0,59.5369,59.6144,59.5136,59.6067,27200.0
2013-10-07 09:50:00,76.85,76.86,76.57,76.67,46700.0,59.6144,59.6222,59.3972,59.4748,46700.0
2013-10-07 10:00:00,76.71,76.83,76.56,76.83,32200.0,59.5058,59.5989,59.3895,59.5989,32200.0
2013-10-07 10:10:00,76.84,76.94,76.78,76.87,18900.0,59.6067,59.6843,59.5601,59.63,18900.0
2013-10-07 10:20:00,76.88,77.07,76.85,77.05,18500.0,59.6377,59.7851,59.6144,59.7696,18500.0
2013-10-07 10:30:00,77.05,77.15,76.96,76.97,17900.0,59.7696,59.8472,59.6998,59.7075,17900.0
2013-10-07 10:40:00,76.96,77.2,76.96,77.12,18800.0,59.6998,59.8859,59.6998,59.8239,18800.0
2013-10-07 10:50:00,77.1,77.12,77.02,77.02,8500.0,59.8084,59.8239,59.7463,59.7463,8500.0
2013-10-07 11:00:00,77.02,77.11,76.95,77.05,15700.0,59.7463,59.8161,59.692,59.7696,15700.0
2013-10-07 11:10:00,77.04,77.15,77.03,77.06,16000.0,59.7618,59.8472,59.7541,59.7773,16000.0
2013-10-07 11:20:00,77.06,77.11,77.01,77.04,9200.0,59.7773,59.8161,59.7386,59.7618,9200.0
2013-10-07 11:30:00,76.99,77.17,76.97,77.15,18500.0,59.723,59.8627,59.7075,59.8472,18500.0
2013-10-07 11:40:00,77.15,77.23,77.11,77.22,15800.0,59.8472,59.9092,59.8161,59.9015,15800.0
2013-10-07 11:50:00,77.23,77.28,77.18,77.28,16500.0,59.9092,59.948,59.8704,59.948,16500.0
2013-10-07 12:00:00,77.26,77.27,77.15,77.23,14500.0,59.9325,59.9402,59.8472,59.9092,14500.0
2013-10-07 12:10:00,77.23,77.29,77.2,77.29,17000.0,59.9092,59.9558,59.8859,59.9558,17000.0
2013-10-07 12:20:00,77.28,77.29,77.19,77.21,6900.0,59.948,59.9558,59.8782,59.8937,6900.0
2013-10-07 12:30:00,77.21,77.21,77.13,77.15,10000.0,59.8937,59.8937,59.8316,59.8472,10000.0
2013-10-07 12:40:00,77.14,77.22,77.11,77.18,10500.0,59.8394,59.9015,59.8161,59.8704,10500.0
2013-10-07 12:50:00,77.16,77.21,77.14,77.2,25300.0,59.8549,59.8937,59.8394,59.8859,25300.0
2013-10-07 13:00:00,77.21,77.27,77.17,77.23,17500.0,59.8937,59.9402,59.8627,59.9092,17500.0
2013-10-07 13:10:00,77.23,77.3,77.23,77.26,14900.0,59.9092,59.9635,59.9092,59.9325,14900.0
2013-10-07 13:20:00,77.27,77.31,77.22,77.26,12300.0,59.9402,59.9713,59.9015,59.9325,12300.0
2013-10-07 13:30:00,77.27,77.29,77.2,77.21,36500.0,59.9402,59.9558,59.8859,59.8937,36500.0
2013-10-07 13:40:00,77.19,77.28,77.16,77.26,10300.0,59.8782,59.948,59.8549,59.9325,10300.0
2013-10-07 13:50:00,77.25,77.4,77.23,77.4,25400.0,59.9247,60.0411,59.9092,60.0411,25400.0
2013-10-07 14:00:00,77.42,77.52,77.37,77.4,13500.0,60.0566,60.1342,60.0178,60.0411,13500.0
2013-10-07 14:10:00,77.4,77.45,77.33,77.39,14800.0,60.0411,60.0799,59.9868,60.0333,14800.0
2013-10-07 14:20:00,77.4,77.48,77.33,77.48,18000.0,60.0411,60.1031,59.9868,60.1031,18000.0
2013-10-07 14:30:00,77.49,77.54,77.42,77.53,14400.0,60.1109,60.1497,60.0566,60.1419,14400.0
2013-10-07 14:40:00,77.51,77.56,77.46,77.56,17900.0,60.1264,60.1652,60.0876,60.1652,17900.0
2013-10-07 14:50:00,77.55,77.58,77.44,77.56,28000.0,60.1574,60.1807,60.0721,60.1652,28000.0
2013-10-07 15:00:00,77.57,77.57,77.45,77.55,30400.0,60.173,60.173,60.0799,60.1574,30400.0
2013-10-07 15:10:00,77.54,77.6,77.52,77.56,39600.0,60.1497,60.1962,60.1342,60.1652,39600.0
2013-10-07 15:20:00,77.56,77.56,77.18,77.25,110200.0,60.1652,60.1652,59.8704,59.9247,110200.0
2013-10-07 15:30:00,77.24,77.25,77.1,77.11,64000.0,59.917,59.9247,59.8084,59.8161,64000.0
2013-10-07 15:40:00,77.11,77.12,76.94,77.01,150300.0,59.8161,59.8239,59.6843,59.7386,150300.0
2013-10-07 15:50:00,77.0,77.01,76.82,76.83,274000.0,59.7308,59.7386,59.5912,59.5989,274000.0
2013-10-08 09:30:00,76.81,76.81,76.55,76.61,70000.0,59.5834,59.5834,59.3817,59.4283,70000.0
2013-10-08 09:40:00,76.58,76.85,76.57,76.85,35700.0,59.405,59.6144,59.3972,59.6144,35700.0
2013-10-08 09:50:00,76.84,77.0,76.81,77.0,83100.0,59.6067,59.7308,59.5834,59.7308,83100.0
2013-10-08 10:00:00,77.04,77.04,76.78,76.8,49700.0,59.7618,59.7618,59.5601,59.5756,49700.0
2013-10-08 10:10:00,76.8,76.88,76.72,76.86,41700.0,59.5756,59.6377,59.5136,59.6222,41700.0
2013-10-08 10:20:00,76.84,76.89,76.73,76.78,80300.0,59.6067,59.6455,59.5213,59.5601,80300.0
2013-10-08 10:30:00,76.77,76.86,76.72,76.78,66500.0,59.5524,59.6222,59.5136,59.5601,66500.0
2013-10-08 10:40:00,76.77,76.87,76.63,76.66,41600.0,59.5524,59.63,59.4438,59.467,41600.0
2013-10-08 10:50:00,76.66,76.67,76.44,76.52,29800.0,59.467,59.4748,59.2964,59.3584,29800.0
2013-10-08 11:00:00,76.52,76.64,76.37,76.6,40000.0,59.3584,59.4515,59.2421,59.4205,40000.0
2013-10-08 11:10:00,76.62,76.64,76.42,76.49,39300.0,59.436,59.4515,59.2809,59.3352,39300.0
2013-10-08 11:20:00,76.49,76.62,76.42,76.59,65500.0,59.3352,59.436,59.2809,59.4127,65500.0
2013-10-08 11:30:00,76.57,76.58,76.33,76.35,38000.0,59.3972,59.405,59.2111,59.2266,38000.0
2013-10-08 11:40:00,76.35,76.39,76.21,76.23,32500.0,59.2266,59.2576,59.118,59.1335,32500.0
2013-10-08 11:50:00,76.29,76.41,76.23,76.4,34500.0,59.18,59.2731,59.1335,59.2654,34500.0
2013-10-08 12:00:00,76.4,76.4,76.3,76.38,20000.0,59.2654,59.2654,59.1878,59.2498,20000.0
2013-10-08 12:10:00,76.39,76.39,76.2,76.23,26000.0,59.2576,59.2576,59.1102,59.1335,26000.0
2013-10-08 12:20:00,76.23,76.31,76.18,76.25,36900.0,59.1335,59.1955,59.0947,59.149,36900.0
2013-10-08 12:30:00,76.24,76.27,76.09,76.16,38200.0,59.1412,59.1645,59.0249,59.0792,38200.0
2013-10-08 12:40:00,76.16,76.32,76.16,76.3,49600.0,59.0792,59.2033,59.0792,59.1878,49600.0
2013-10-08 12:50:00,76.3,76.48,76.28,76.47,20800.0,59.1878,59.3274,59.1723,59.3197,20800.0
2013-10-08 13:00:00,76.48,76.48,76.27,76.28,22900.0,59.3274,59.3274,59.1645,59.1723,22900.0
2013-10-08 13:10:00,76.27,76.35,76.18,76.21,21200.0,59.1645,59.2266,59.0947,59.118,21200.0
2013-10-08 13:20:00,76.21,76.3,76.13,76.3,22900.0,59.118,59.1878,59.0559,59.1878,22900.0
2013-10-08 13:30:00,76.29,76.33,76.2,76.29,18900.0,59.18,59.2111,59.1102,59.18,18900.0
2013-10-08 13:40:00,76.29,76.39,76.24,76.28,31200.0,59.18,59.2576,59.1412,59.1723,31200.0
2013-10-08 13:50:00,76.29,76.45,76.29,76.35,18600.0,59.18,59.3041,59.18,59.2266,18600.0
2013-10-08 14:00:00,76.36,76.36,76.2,76.25,19700.0,59.2343,59.2343,59.1102,59.149,19700.0
2013-10-08 14:10:00,76.24,76.42,76.23,76.34,35000.0,59.1412,59.2809,59.1335,59.2188,35000.0
2013-10-08 14:20:00,76.37,76.49,76.31,76.43,23200.0,59.2421,59.3352,59.1955,59.2886,23200.0
2013-10-08 14:30:00,76.42,76.47,76.3,76.37,19600.0,59.2809,59.3197,59.1878,59.2421,19600.0
2013-10-08 14:40:00,76.4,76.42,76.3,76.34,20100.0,59.2654,59.2809,59.1878,59.2188,20100.0
2013-10-08 14:50:00,76.33,76.43,76.28,76.41,34200.0,59.2111,59.2886,59.1723,59.2731,34200.0
2013-10-08 15:00:00,76.4,76.49,76.39,76.45,32900.0,59.2654,59.3352,59.2576,59.3041,32900.0
2013-10-08 15:10:00,76.42,76.47,76.38,76.46,43900.0,59.2809,59.3197,59.2498,59.3119,43900.0
2013-10-08 15:20:00,76.46,76.57,76.43,76.51,53900.0,59.3119,59.3972,59.2886,59.3507,53900.0
2013-10-08 15:30:00,76.5,76.55,76.36,76.45,76700.0,59.3429,59.3817,59.2343,59.3041,76700.0
2013-10-08 15:40:00,76.45,76.5,76.29,76.35,89400.0,59.3041,59.3429,59.18,59.2266,89400.0
2013-10-08 15:50:00,76.36,76.43,76.24,76.28,366500.0,59.2343,59.2886,59.1412,59.1723,366500.0
2013-10-09 09:30:00,76.33,76.52,76.27,76.43,57100.0,59.2111,59.3584,59.1645,59.2886,57100.0
2013-10-09 09:40:00,76.43,76.54,76.26,76.45,28000.0,59.2886,59.374,59.1568,59.3041,28000.0
2013-10-09 09:50:00,76.45,76.62,76.43,76.59,92100.0,59.3041,59.436,59.2886,59.4127,92100.0
2013-10-09 10:00:00,76.57,76.78,76.38,76.7,35400.0,59.3972,59.5601,59.2498,59.4981,35400.0
2013-10-09 10:10:00,76.7,76.78,76.61,76.7,28400.0,59.4981,59.5601,59.4283,59.4981,28400.0
2013-10-09 10:20:00,76.67,76.95,76.62,76.77,46400.0,59.4748,59.692,59.436,59.5524,46400.0
2013-10-09 10:30:00,76.78,76.81,76.57,76.67,19300.0,59.5601,59.5834,59.3972,59.4748,19300.0
2013-10-09 10:40:00,76.69,76.7,76.45,76.58,26700.0,59.4903,59.4981,59.3041,59.405,26700.0
2013-10-09 10:50:00,76.57,76.57,76.39,76.42,34400.0,59.3972,59.3972,59.2576,59.2809,34400.0
2013-10-09 11:00:00,76.39,76.56,76.39,76.41,24300.0,59.2576,59.3895,59.2576,59.2731,24300.0
2013-10-09 11:10:00,76.39,76.44,76.28,76.34,34400.0,59.2576,59.2964,59.1723,59.2188,34400.0
2013-10-09 11:20:00,76.34,76.36,76.2,76.32,29800.0,59.2188,59.2343,59.1102,59.2033,29800.0
2013-10-09 11:30:00,76.33,76.4,76.28,76.3,24300.0,59.2111,59.2654,59.1723,59.1878,24300.0
2013-10-09 11:40:00,76.31,76.43,76.3,76.4,26400.0,59.1955,59.2886,59.1878,59.2654,26400.0
2013-10-09 11:50:00,76.39,76.52,76.32,76.52,31800.0,59.2576,59.3584,59.2033,59.3584,31800.0
2013-10-09 12:00:00,76.52,76.57,76.48,76.54,16800.0,59.3584,59.3972,59.3274,59.374,16800.0
2013-10-09 12:10:00,76.54,76.56,76.43,76.47,24800.0,59.374,59.3895,59.2886,59.3197,24800.0
2013-10-09 12:20:00,76.46,76.52,76.43,76.49,15900.0,59.3119,59.3584,59.2886,59.3352,15900.0
2013-10-09 12:30:00,76.54,76.66,76.54,76.6,18800.0,59.374,59.467,59.374,59.4205,18800.0
2013-10-09 12:40:00,76.62,76.66,76.55,76.58,16600.0,59.436,59.467,59.3817,59.405,16600.0
2013-10-09 12:50:00,76.61,76.65,76.57,76.58,19500.0,59.4283,59.4593,59.3972,59.405,19500.0
2013-10-09 13:00:00,76.59,76.74,76.58,76.71,15100.0,59.4127,59.5291,59.405,59.5058,15100.0
2013-10-09 13:10:00,76.7,76.81,76.65,76.8,22800.0,59.4981,59.5834,59.4593,59.5756,22800.0
2013-10-09 13:20:00,76.8,76.89,76.75,76.8,17600.0,59.5756,59.6455,59.5369,59.5756,17600.0
2013-10-09 13:30:00,76.81,76.88,76.76,76.76,20100.0,59.5834,59.6377,59.5446,59.5446,20100.0
2013-10-09 13:40:00,76.78,76.84,76.73,76.73,22700.0,59.5601,59.6067,59.5213,59.5213,22700.0
2013-10-09 13:50:00,76.7,76.86,76.7,76.79,34800.0,59.4981,59.6222,59.4981,59.5679,34800.0
2013-10-09 14:00:00,76.78,76.88,76.62,76.84,63600.0,59.5601,59.6377,59.436,59.6067,63600.0
2013-10-09 14:10:00,76.85,76.92,76.73,76.8,68800.0,59.6144,59.6687,59.5213,59.5756,68800.0
2013-10-09 14:20:00,76.76,76.98,76.7,76.98,72200.0,59.5446,59.7153,59.4981,59.7153,72200.0
2013-10-09 14:30:00,76.95,77.13,76.93,77.08,44000.0,59.692,59.8316,59.6765,59.7929,44000.0
2013-10-09 14:40:00,77.04,77.1,76.97,77.01,18100.0,59.7618,59.8084,59.7075,59.7386,18100.0
2013-10-09 14:50:00,76.95,77.1,76.95,77.06,17700.0,59.692,59.8084,59.692,59.7773,17700.0
2013-10-09 15:00:00,77.05,77.09,76.98,77.08,27200.0,59.7696,59.8006,59.7153,59.7929,27200.0
2013-10-09 15:10:00,77.04,77.06,76.96,77.03,34300.0,59.7618,59.7773,59.6998,59.7541,34300.0
2013-10-09 15:20:00,77.02,77.07,76.98,77.01,52600.0,59.7463,59.7851,59.7153,59.7386,52600.0
2013-10-09 15:30:00,77.01,77.15,76.99,77.12,88400.0,59.7386,59.8472,59.723,59.8239,88400.0
2013-10-09 15:40:00,77.12,77.16,76.88,76.89,117500.0,59.8239,59.8549,59.6377,59.6455,117500.0
2013-10-09 15:50:00,76.89,77.03,76.85,76.88,176500.0,59.6455,59.7541,59.6144,59.6377,176500.0
2013-10-10 09:30:00,77.75,78.14,77.74,78.03,65400.0,60.3126,60.6151,60.3048,60.5298,65400.0
2013-10-10 09:40:00,78.08,78.59,78.08,78.4,79300.0,60.5686,60.9642,60.5686,60.8168,79300.0
2013-10-10 09:50:00,78.39,78.72,78.22,78.6,53300.0,60.8091,61.065,60.6772,60.972,53300.0
2013-10-10 10:00:00,78.53,78.59,78.38,78.41,61600.0,60.9177,60.9642,60.8013,60.8246,61600.0
2013-10-10 10:10:00,78.43,78.46,78.25,78.26,27300.0,60.8401,60.8634,60.7005,60.7082,27300.0
2013-10-10 10:20:00,78.26,78.4,78.26,78.4,28100.0,60.7082,60.8168,60.7082,60.8168,28100.0
2013-10-10 10:30:00,78.44,78.55,78.36,78.5,26700.0,60.8478,60.9332,60.7858,60.8944,26700.0
2013-10-10 10:40:00,78.51,78.69,78.46,78.58,25500.0,60.9021,61.0418,60.8634,60.9564,25500.0
2013-10-10 10:50:00,78.6,78.74,78.59,78.65,29800.0,60.972,61.0806,60.9642,61.0107,29800.0
2013-10-10 11:00:00,78.65,78.65,78.46,78.55,48200.0,61.0107,61.0107,60.8634,60.9332,48200.0
2013-10-10 11:10:00,78.53,78.62,78.47,78.53,19300.0,60.9177,60.9875,60.8711,60.9177,19300.0
2013-10-10 11:20:00,78.53,78.73,78.53,78.71,41400.0,60.9177,61.0728,60.9177,61.0573,41400.0
2013-10-10 11:30:00,78.72,78.96,78.6,78.91,29800.0,61.065,61.2512,60.972,61.2124,29800.0
2013-10-10 11:40:00,78.91,79.0,78.87,78.98,24100.0,61.2124,61.2822,61.1814,61.2667,24100.0
2013-10-10 11:50:00,78.98,79.08,78.92,78.97,57300.0,61.2667,61.3443,61.2202,61.259,57300.0
2013-10-10 12:00:00,78.95,78.96,78.82,78.86,15300.0,61.2435,61.2512,61.1426,61.1736,15300.0
2013-10-10 12:10:00,78.85,78.91,78.8,78.86,29900.0,61.1659,61.2124,61.1271,61.1736,29900.0
2013-10-10 12:20:00,78.84,78.85,78.68,78.69,31100.0,61.1581,61.1659,61.034,61.0418,31100.0
2013-10-10 12:30:00,78.69,78.76,78.65,78.66,9500.0,61.0418,61.0961,61.0107,61.0185,9500.0
2013-10-10 12:40:00,78.67,78.81,78.66,78.78,12900.0,61.0263,61.1349,61.0185,61.1116,12900.0
2013-10-10 12:50:00,78.78,78.82,78.72,78.72,10500.0,61.1116,61.1426,61.065,61.065,10500.0
2013-10-10 13:00:00,78.75,78.76,78.67,78.72,13700.0,61.0883,61.0961,61.0263,61.065,13700.0
2013-10-10 13:10:00,78.74,78.82,78.71,78.71,22000.0,61.0806,61.1426,61.0573,61.0573,22000.0
2013-10-10 13:20:00,78.73,78.83,78.72,78.79,22100.0,61.0728,61.1504,61.065,61.1193,22100.0
2013-10-10 13:30:00,78.79,78.84,78.74,78.83,19900.0,61.1193,61.1581,61.0806,61.1504,19900.0
2013-10-10 13:40:00,78.8,78.86,78.71,78.76,19600.0,61.1271,61.1736,61.0573,61.0961,19600.0
2013-10-10 13:50:00,78.75,78.85,78.71,78.85,22400.0,61.0883,61.1659,61.0573,61.1659,22400.0
2013-10-10 14:00:00,78.84,78.85,78.67,78.72,20500.0,61.1581,61.1659,61.0263,61.065,20500.0
2013-10-10 14:10:00,78.7,78.75,78.64,78.67,37900.0,61.0495,61.0883,61.003,61.0263,37900.0
2013-10-10 14:20:00,78.67,78.74,78.67,78.68,20400.0,61.0263,61.0806,61.0263,61.034,20400.0
2013-10-10 14:30:00,78.67,78.74,78.65,78.69,11000.0,61.0263,61.0806,61.0107,61.0418,11000.0
2013-10-10 14:40:00,78.71,78.74,78.61,78.66,15900.0,61.0573,61.0806,60.9797,61.0185,15900.0
2013-10-10 14:50:00,78.65,78.75,78.65,78.74,26400.0,61.0107,61.0883,61.0107,61.0806,26400.0
2013-10-10 15:00:00,78.73,79.08,78.7,79.02,52400.0,61.0728,61.3443,61.0495,61.2978,52400.0
2013-10-10 15:10:00,79.03,79.16,79.0,79.0,51400.0,61.3055,61.4064,61.2822,61.2822,51400.0
2013-10-10 15:20:00,79.03,79.05,78.94,78.98,47800.0,61.3055,61.321,61.2357,61.2667,47800.0
2013-10-10 15:30:00,78.98,79.0,78.88,78.89,50600.0,61.2667,61.2822,61.1892,61.1969,50600.0
2013-10-10 15:40:00,78.89,78.94,78.72,78.77,83800.0,61.1969,61.2357,61.065,61.1038,83800.0
2013-10-10 15:50:00,78.77,78.98,78.75,78.96,177900.0,61.1038,61.2667,61.0883,61.2512,177900.0
2013-10-11 09:30:00,78.96,79.16,78.88,79.16,37100.0,61.2512,61.4064,61.1892,61.4064,37100.0
2013-10-11 09:40:00,79.16,79.16,78.81,78.87,24300.0,61.4064,61.4064,61.1349,61.1814,24300.0
2013-10-11 09:50:00,78.91,79.1,78.76,79.09,16300.0,61.2124,61.3598,61.0961,61.3521,16300.0
2013-10-11 10:00:00,79.11,79.12,79.01,79.09,22400.0,61.3676,61.3753,61.29,61.3521,22400.0
2013-10-11 10:10:00,79.09,79.1,78.86,78.86,15300.0,61.3521,61.3598,61.1736,61.1736,15300.0
2013-10-11 10:20:00,78.86,78.86,78.74,78.8,33100.0,61.1736,61.1736,61.0806,61.1271,33100.0
2013-10-11 10:30:00,78.78,78.84,78.73,78.76,30300.0,61.1116,61.1581,61.0728,61.0961,30300.0
2013-10-11 10:40:00,78.77,78.82,78.74,78.79,10000.0,61.1038,61.1426,61.0806,61.1193,10000.0
2013-10-11 10:50:00,78.82,78.96,78.77,78.95,15400.0,61.1426,61.2512,61.1038,61.2435,15400.0
2013-10-11 11:00:00,78.96,78.98,78.91,78.94,19000.0,61.2512,61.2667,61.2124,61.2357,19000.0
2013-10-11 11:10:00,78.93,78.96,78.81,78.83,15900.0,61.2279,61.2512,61.1349,61.1504,15900.0
2013-10-11 11:20:00,78.85,78.9,78.78,78.78,18700.0,61.1659,61.2047,61.1116,61.1116,18700.0
2013-10-11 11:30:00,78.78,78.99,78.78,78.98,23700.0,61.1116,61.2745,61.1116,61.2667,23700.0
2013-10-11 11:40:00,78.98,79.06,78.97,79.05,15100.0,61.2667,61.3288,61.259,61.321,15100.0
2013-10-11 11:50:00,79.02,79.14,78.96,79.13,21800.0,61.2978,61.3908,61.2512,61.3831,21800.0
2013-10-11 12:00:00,79.12,79.25,79.11,79.22,18000.0,61.3753,61.4762,61.3676,61.4529,18000.0
2013-10-11 12:10:00,79.19,79.19,79.07,79.15,16100.0,61.4296,61.4296,61.3365,61.3986,16100.0
2013-10-11 12:20:00,79.16,79.18,79.06,79.09,18900.0,61.4064,61.4219,61.3288,61.3521,18900.0
2013-10-11 12:30:00,79.09,79.13,79.09,79.09,9300.0,61.3521,61.3831,61.3521,61.3521,9300.0
2013-10-11 12:40:00,79.11,79.15,79.04,79.05,22000.0,61.3676,61.3986,61.3133,61.321,22000.0
2013-10-11 12:50:00,79.05,79.12,79.04,79.09,15900.0,61.321,61.3753,61.3133,61.3521,15900.0
2013-10-11 13:00:00,79.08,79.08,79.01,79.08,15900.0,61.3443,61.3443,61.29,61.3443,15900.0
2013-10-11 13:10:00,79.1,79.11,78.98,79.0,17400.0,61.3598,61.3676,61.2667,61.2822,17400.0
2013-10-11 13:20:00,78.99,79.0,78.89,78.91,20200.0,61.2745,61.2822,61.1969,61.2124,20200.0
2013-10-11 13:30:00,78.92,78.93,78.84,78.86,18000.0,61.2202,61.2279,61.1581,61.1736,18000.0
2013-10-11 13:40:00,78.86,78.94,78.82,78.91,30400.0,61.1736,61.2357,61.1426,61.2124,30400.0
2013-10-11 13:50:00,78.91,78.96,78.87,78.91,19400.0,61.2124,61.2512,61.1814,61.2124,19400.0
2013-10-11 14:00:00,78.91,78.95,78.88,78.93,17900.0,61.2124,61.2435,61.1892,61.2279,17900.0
2013-10-11 14:10:00,78.93,78.96,78.9,78.94,15600.0,61.2279,61.2512,61.2047,61.2357,15600.0
2013-10-11 14:20:00,78.93,78.95,78.89,78.93,25200.0,61.2279,61.2435,61.1969,61.2279,25200.0
2013-10-11 14:30:00,78.93,78.96,78.87,78.87,26000.0,61.2279,61.2512,61.1814,61.1814,26000.0
2013-10-11 14:40:00,78.88,78.92,78.85,78.88,22800.0,61.1892,61.2202,61.1659,61.1892,22800.0
2013-10-11 14:50:00,78.88,78.93,78.86,78.9,12400.0,61.1892,61.2279,61.1736,61.2047,12400.0
2013-10-11 15:00:00,78.9,78.9,78.81,78.82,20700.0,61.2047,61.2047,61.1349,61.1426,20700.0
2013-10-11 15:10:00,78.84,78.85,78.74,78.8,46800.0,61.1581,61.1659,61.0806,61.1271,46800.0
2013-10-11 15:20:00,78.82,78.86,78.79,78.81,27200.0,61.1426,61.1736,61.1193,61.1349,27200.0
2013-10-11 15:30:00,78.82,78.83,78.75,78.75,133500.0,61.1426,61.1504,61.0883,61.0883,133500.0
2013-10-11 15:40:00,78.76,78.83,78.73,78.75,77600.0,61.0961,61.1504,61.0728,61.0883,77600.0
2013-10-11 15:50:00,78.75,78.81,78.73,78.74,253700.0,61.0883,61.1349,61.0728,61.0806,253700.0
2013-10-14 09:30:00,78.37,78.66,78.2,78.57,50200.0,60.7935,61.0185,60.6617,60.9487,50200.0
2013-10-14 09:40:00,78.61,78.69,78.44,78.44,34500.0,60.9797,61.0418,60.8478,60.8478,34500.0
2013-10-14 09:50:00,78.46,78.76,78.46,78.69,17800.0,60.8634,61.0961,60.8634,61.0418,17800.0
2013-10-14 10:00:00,78.72,78.76,78.59,78.63,14300.0,61.065,61.0961,60.9642,60.9952,14300.0
2013-10-14 10:10:00,78.63,78.69,78.54,78.56,21100.0,60.9952,61.0418,60.9254,60.9409,21100.0
2013-10-14 10:20:00,78.57,78.67,78.56,78.63,23400.0,60.9487,61.0263,60.9409,60.9952,23400.0
2013-10-14 10:30:00,78.62,78.65,78.56,78.58,23400.0,60.9875,61.0107,60.9409,60.9564,23400.0
2013-10-14 10:40:00,78.55,78.65,78.52,78.58,30500.0,60.9332,61.0107,60.9099,60.9564,30500.0
2013-10-14 10:50:00,78.58,78.61,78.49,78.54,16600.0,60.9564,60.9797,60.8866,60.9254,16600.0
2013-10-14 11:00:00,78.54,78.54,78.46,78.5,24700.0,60.9254,60.9254,60.8634,60.8944,24700.0
2013-10-14 11:10:00,78.5,78.59,78.48,78.59,28000.0,60.8944,60.9642,60.8789,60.9642,28000.0
2013-10-14 11:20:00,78.59,78.6,78.5,78.59,37000.0,60.9642,60.972,60.8944,60.9642,37000.0
2013-10-14 11:30:00,78.6,78.73,78.56,78.7,18700.0,60.972,61.0728,60.9409,61.0495,18700.0
2013-10-14 11:40:00,78.7,78.79,78.69,78.75,13400.0,61.0495,61.1193,61.0418,61.0883,13400.0
2013-10-14 11:50:00,78.75,78.9,78.71,78.85,19800.0,61.0883,61.2047,61.0573,61.1659,19800.0
2013-10-14 12:00:00,78.84,78.88,78.79,78.8,17400.0,61.1581,61.1892,61.1193,61.1271,17400.0
2013-10-14 12:10:00,78.8,78.81,78.7,78.75,9300.0,61.1271,61.1349,61.0495,61.0883,9300.0
2013-10-14 12:20:00,78.75,78.76,78.67,78.72,11800.0,61.0883,61.0961,61.0263,61.065,11800.0
2013-10-14 12:30:00,78.71,78.83,78.7,78.77,13800.0,61.0573,61.1504,61.0495,61.1038,13800.0
2013-10-14 12:40:00,78.8,78.8,78.71,78.73,14800.0,61.1271,61.1271,61.0573,61.0728,14800.0
2013-10-14 12:50:00,78.73,78.77,78.7,78.74,11000.0,61.0728,61.1038,61.0495,61.0806,11000.0
2013-10-14 13:00:00,78.75,78.78,78.72,78.77,11600.0,61.0883,61.1116,61.065,61.1038,11600.0
2013-10-14 13:10:00,78.75,78.87,78.75,78.82,14900.0,61.0883,61.1814,61.0883,61.1426,14900.0
2013-10-14 13:20:00,78.82,78.86,78.81,78.86,12600.0,61.1426,61.1736,61.1349,61.1736,12600.0
2013-10-14 13:30:00,78.87,78.92,78.82,78.9,60000.0,61.1814,61.2202,61.1426,61.2047,60000.0
2013-10-14 13:40:00,78.9,78.95,78.83,78.86,13300.0,61.2047,61.2435,61.1504,61.1736,13300.0
2013-10-14 13:50:00,78.86,78.88,78.84,78.87,12600.0,61.1736,61.1892,61.1581,61.1814,12600.0
2013-10-14 14:00:00,78.87,79.0,78.82,78.93,24800.0,61.1814,61.2822,61.1426,61.2279,24800.0
2013-10-14 14:10:00,78.91,78.97,78.88,78.96,26000.0,61.2124,61.259,61.1892,61.2512,26000.0
2013-10-14 14:20:00,78.97,78.99,78.9,78.9,12700.0,61.259,61.2745,61.2047,61.2047,12700.0
2013-10-14 14:30:00,78.91,78.97,78.88,78.95,14600.0,61.2124,61.259,61.1892,61.2435,14600.0
2013-10-14 14:40:00,78.96,78.98,78.8,78.94,46000.0,61.2512,61.2667,61.1271,61.2357,46000.0
2013-10-14 14:50:00,78.94,78.95,78.8,78.94,22600.0,61.2357,61.2435,61.1271,61.2357,22600.0
2013-10-14 15:00:00,78.94,79.09,78.85,79.09,35200.0,61.2357,61.3521,61.1659,61.3521,35200.0
2013-10-14 15:10:00,79.07,79.08,79.01,79.01,29100.0,61.3365,61.3443,61.29,61.29,29100.0
2013-10-14 15:20:00,79.01,79.05,78.99,79.05,25000.0,61.29,61.321,61.2745,61.321,25000.0
2013-10-14 15:30:00,79.04,79.1,78.93,78.94,48300.0,61.3133,61.3598,61.2279,61.2357,48300.0
2013-10-14 15:40:00,78.94,78.96,78.83,78.9,82500.0,61.2357,61.2512,61.1504,61.2047,82500.0
2013-10-14 15:50:00,78.89,79.08,78.82,79.04,142400.0,61.1969,61.3443,61.1426,61.3133,142400.0
2013-10-15 09:30:00,78.95,78.95,78.61,78.65,46600.0,61.2435,61.2435,60.9797,61.0107,46600.0
2013-10-15 09:40:00,78.65,78.81,78.54,78.65,24900.0,61.0107,61.1349,60.9254,61.0107,24900.0
2013-10-15 09:50:00,78.61,78.72,78.58,78.65,21300.0,60.9797,61.065,60.9564,61.0107,21300.0
2013-10-15 10:00:00,78.66,78.8,78.47,78.75,54000.0,61.0185,61.1271,60.8711,61.0883,54000.0
2013-10-15 10:10:00,78.77,78.87,78.71,78.75,22300.0,61.1038,61.1814,61.0573,61.0883,22300.0
2013-10-15 10:20:00,78.78,78.82,78.72,78.74,23900.0,61.1116,61.1426,61.065,61.0806,23900.0
2013-10-15 10:30:00,78.75,78.86,78.72,78.84,28600.0,61.0883,61.1736,61.065,61.1581,28600.0
2013-10-15 10:40:00,78.86,78.89,78.69,78.78,118200.0,61.1736,61.1969,61.0418,61.1116,118200.0
2013-10-15 10:50:00,78.79,78.81,78.63,78.74,37000.0,61.1193,61.1349,60.9952,61.0806,37000.0
2013-10-15 11:00:00,78.74,78.8,78.58,78.65,26700.0,61.0806,61.1271,60.9564,61.0107,26700.0
2013-10-15 11:10:00,78.63,79.01,78.58,78.93,49100.0,60.9952,61.29,60.9564,61.2279,49100.0
2013-10-15 11:20:00,78.93,78.98,78.9,78.91,24500.0,61.2279,61.2667,61.2047,61.2124,24500.0
2013-10-15 11:30:00,78.9,78.95,78.83,78.89,60300.0,61.2047,61.2435,61.1504,61.1969,60300.0
2013-10-15 11:40:00,78.89,78.93,78.83,78.84,51500.0,61.1969,61.2279,61.1504,61.1581,51500.0
2013-10-15 11:50:00,78.84,78.93,78.84,78.88,35400.0,61.1581,61.2279,61.1581,61.1892,35400.0
2013-10-15 12:00:00,78.83,78.88,78.77,78.81,20000.0,61.1504,61.1892,61.1038,61.1349,20000.0
2013-10-15 12:10:00,78.8,78.83,78.63,78.7,22400.0,61.1271,61.1504,60.9952,61.0495,22400.0
2013-10-15 12:20:00,78.73,78.79,78.69,78.76,14100.0,61.0728,61.1193,61.0418,61.0961,14100.0
2013-10-15 12:30:00,78.75,78.84,78.71,78.71,18600.0,61.0883,61.1581,61.0573,61.0573,18600.0
2013-10-15 12:40:00,78.66,78.78,78.66,78.69,13700.0,61.0185,61.1116,61.0185,61.0418,13700.0
2013-10-15 12:50:00,78.69,78.73,78.65,78.71,10000.0,61.0418,61.0728,61.0107,61.0573,10000.0
2013-10-15 13:00:00,78.73,78.73,78.62,78.65,10100.0,61.0728,61.0728,60.9875,61.0107,10100.0
2013-10-15 13:10:00,78.64,78.76,78.63,78.75,11700.0,61.003,61.0961,60.9952,61.0883,11700.0
2013-10-15 13:20:00,78.75,78.82,78.72,78.76,33700.0,61.0883,61.1426,61.065,61.0961,33700.0
2013-10-15 13:30:00,78.75,78.8,78.74,78.77,23100.0,61.0883,61.1271,61.0806,61.1038,23100.0
2013-10-15 13:40:00,78.78,78.88,78.76,78.87,12500.0,61.1116,61.1892,61.0961,61.1814,12500.0
2013-10-15 13:50:00,78.87,78.89,78.78,78.81,29400.0,61.1814,61.1969,61.1116,61.1349,29400.0
2013-10-15 14:00:00,78.81,78.95,78.81,78.95,18600.0,61.1349,61.2435,61.1349,61.2435,18600.0
2013-10-15 14:10:00,78.95,78.98,78.88,78.97,18400.0,61.2435,61.2667,61.1892,61.259,18400.0
2013-10-15 14:20:00,78.95,78.99,78.77,78.82,34700.0,61.2435,61.2745,61.1038,61.1426,34700.0
2013-10-15 14:30:00,78.81,78.86,78.67,78.78,45600.0,61.1349,61.1736,61.0263,61.1116,45600.0
2013-10-15 14:40:00,78.79,78.84,78.64,78.75,40600.0,61.1193,61.1581,61.003,61.0883,40600.0
2013-10-15 14:50:00,78.74,78.88,78.72,78.84,23700.0,61.0806,61.1892,61.065,61.1581,23700.0
2013-10-15 15:00:00,78.85,79.01,78.77,79.0,44100.0,61.1659,61.29,61.1038,61.2822,44100.0
2013-10-15 15:10:00,79.0,79.15,78.99,79.15,35900.0,61.2822,61.3986,61.2745,61.3986,35900.0
2013-10-15 15:20:00,79.14,79.14,79.01,79.04,36900.0,61.3908,61.3908,61.29,61.3133,36900.0
2013-10-15 15:30:00,79.04,79.06,78.84,78.9,62700.0,61.3133,61.3288,61.1581,61.2047,62700.0
2013-10-15 15:40:00,78.91,78.92,78.76,78.79,112900.0,61.2124,61.2202,61.0961,61.1193,112900.0
2013-10-15 15:50:00,78.78,78.85,78.75,78.75,216900.0,61.1116,61.1659,61.0883,61.0883,216900.0
2013-10-16 09:30:00,79.09,79.16,78.57,78.66,76200.0,61.3521,61.4064,60.9487,61.0185,76200.0
2013-10-16 09:40:00,78.63,78.79,78.56,78.76,40700.0,60.9952,61.1193,60.9409,61.0961,40700.0
2013-10-16 09:50:00,78.8,79.41,78.77,79.35,45300.0,61.1271,61.6003,61.1038,61.5537,45300.0
2013-10-16 10:00:00,79.36,79.43,79.04,79.12,58200.0,61.5615,61.6158,61.3133,61.3753,58200.0
2013-10-16 10:10:00,79.2,79.42,79.18,79.37,32900.0,61.4374,61.608,61.4219,61.5693,32900.0
2013-10-16 10:20:00,79.37,79.38,79.16,79.19,30700.0,61.5693,61.577,61.4064,61.4296,30700.0
2013-10-16 10:30:00,79.21,79.41,79.2,79.41,29200.0,61.4451,61.6003,61.4374,61.6003,29200.0
2013-10-16 10:40:00,79.41,79.66,79.41,79.66,89200.0,61.6003,61.7942,61.6003,61.7942,89200.0
2013-10-16 10:50:00,79.64,79.7,79.57,79.7,35700.0,61.7787,61.8253,61.7244,61.8253,35700.0
2013-10-16 11:00:00,79.7,79.8,79.67,79.75,39400.0,61.8253,61.9028,61.802,61.864,39400.0
2013-10-16 11:10:00,79.75,79.75,79.63,79.63,38700.0,61.864,61.864,61.771,61.771,38700.0
2013-10-16 11:20:00,79.64,79.64,79.31,79.32,46100.0,61.7787,61.7787,61.5227,61.5305,46100.0
2013-10-16 11:30:00,79.33,79.35,79.29,79.35,42800.0,61.5382,61.5537,61.5072,61.5537,42800.0
2013-10-16 11:40:00,79.35,79.54,79.33,79.44,84900.0,61.5537,61.7011,61.5382,61.6236,84900.0
2013-10-16 11:50:00,79.43,79.5,79.4,79.48,88500.0,61.6158,61.6701,61.5925,61.6546,88500.0
2013-10-16 12:00:00,79.48,79.51,79.4,79.49,47000.0,61.6546,61.6779,61.5925,61.6623,47000.0
2013-10-16 12:10:00,79.48,79.51,79.41,79.43,34100.0,61.6546,61.6779,61.6003,61.6158,34100.0
2013-10-16 12:20:00,79.42,79.49,79.34,79.37,64000.0,61.608,61.6623,61.546,61.5693,64000.0
2013-10-16 12:30:00,79.37,79.46,79.33,79.39,107200.0,61.5693,61.6391,61.5382,61.5848,107200.0
2013-10-16 12:40:00,79.39,79.39,79.3,79.3,29000.0,61.5848,61.5848,61.515,61.515,29000.0
2013-10-16 12:50:00,79.31,79.33,79.19,79.25,64500.0,61.5227,61.5382,61.4296,61.4762,64500.0
2013-10-16 13:00:00,79.25,79.33,79.25,79.33,32900.0,61.4762,61.5382,61.4762,61.5382,32900.0
2013-10-16 13:10:00,79.32,79.36,79.24,79.36,45400.0,61.5305,61.5615,61.4684,61.5615,45400.0
2013-10-16 13:20:00,79.36,79.38,79.28,79.35,63800.0,61.5615,61.577,61.4994,61.5537,63800.0
2013-10-16 13:30:00,79.35,79.4,79.34,79.4,29700.0,61.5537,61.5925,61.546,61.5925,29700.0
2013-10-16 13:40:00,79.41,79.43,79.39,79.4,21400.0,61.6003,61.6158,61.5848,61.5925,21400.0
2013-10-16 13:50:00,79.41,79.42,79.35,79.36,34200.0,61.6003,61.608,61.5537,61.5615,34200.0
2013-10-16 14:00:00,79.36,79.41,79.34,79.41,41200.0,61.5615,61.6003,61.546,61.6003,41200.0
2013-10-16 14:10:00,79.41,79.45,79.39,79.44,28700.0,61.6003,61.6313,61.5848,61.6236,28700.0
2013-10-16 14:20:00,79.44,79.45,79.35,79.39,76800.0,61.6236,61.6313,61.5537,61.5848,76800.0
2013-10-16 14:30:00,79.39,79.45,79.37,79.42,67800.0,61.5848,61.6313,61.5693,61.608,67800.0
2013-10-16 14:40:00,79.41,79.42,79.38,79.41,46300.0,61.6003,61.608,61.577,61.6003,46300.0
2013-10-16 14:50:00,79.41,79.44,79.37,79.41,79100.0,61.6003,61.6236,61.5693,61.6003,79100.0
2013-10-16 15:00:00,79.42,79.47,79.4,79.46,70800.0,61.608,61.6468,61.5925,61.6391,70800.0
2013-10-16 15:10:00,79.46,79.54,79.42,79.54,110500.0,61.6391,61.7011,61.608,61.7011,110500.0
2013-10-16 15:20:00,79.54,79.57,79.5,79.54,65700.0,61.7011,61.7244,61.6701,61.7011,65700.0
2013-10-16 15:30:00,79.54,79.62,79.53,79.62,84800.0,61.7011,61.7632,61.6934,61.7632,84800.0
2013-10-16 15:40:00,79.62,79.84,79.59,79.84,74700.0,61.7632,61.9339,61.7399,61.9339,74700.0
2013-10-16 15:50:00,79.83,79.97,79.79,79.9,263100.0,61.9261,62.0347,61.8951,61.9804,263100.0
2013-10-17 09:30:00,78.84,78.84,78.04,78.06,220900.0,61.1581,61.1581,60.5375,60.5531,220900.0
2013-10-17 09:40:00,78.03,78.18,77.8,77.97,201100.0,60.5298,60.6461,60.3514,60.4832,201100.0
2013-10-17 09:50:00,77.99,77.99,77.62,77.63,147500.0,60.4988,60.4988,60.2117,60.2195,147500.0
2013-10-17 10:00:00,77.63,77.91,77.46,77.87,100800.0,60.2195,60.4367,60.0876,60.4057,100800.0
2013-10-17 10:10:00,77.86,77.93,77.78,77.78,82700.0,60.3979,60.4522,60.3359,60.3359,82700.0
2013-10-17 10:20:00,77.77,78.11,77.73,78.11,143500.0,60.3281,60.5918,60.2971,60.5918,143500.0
2013-10-17 10:30:00,78.11,78.33,78.07,78.32,109900.0,60.5918,60.7625,60.5608,60.7548,109900.0
2013-10-17 10:40:00,78.3,78.5,78.29,78.47,72100.0,60.7392,60.8944,60.7315,60.8711,72100.0
2013-10-17 10:50:00,78.47,78.59,78.46,78.49,70000.0,60.8711,60.9642,60.8634,60.8866,70000.0
2013-10-17 11:00:00,78.49,78.5,78.33,78.4,48800.0,60.8866,60.8944,60.7625,60.8168,48800.0
2013-10-17 11:10:00,78.41,78.41,78.25,78.26,33500.0,60.8246,60.8246,60.7005,60.7082,33500.0
2013-10-17 11:20:00,78.27,78.35,78.2,78.33,38000.0,60.716,60.778,60.6617,60.7625,38000.0
2013-10-17 11:30:00,78.33,78.42,78.25,78.25,48200.0,60.7625,60.8323,60.7005,60.7005,48200.0
2013-10-17 11:40:00,78.26,78.37,78.24,78.35,31600.0,60.7082,60.7935,60.6927,60.778,31600.0
2013-10-17 11:50:00,78.35,78.43,78.32,78.36,39800.0,60.778,60.8401,60.7548,60.7858,39800.0
2013-10-17 12:00:00,78.34,78.36,78.18,78.2,36700.0,60.7703,60.7858,60.6461,60.6617,36700.0
2013-10-17 12:10:00,78.2,78.28,78.1,78.23,34000.0,60.6617,60.7237,60.5841,60.6849,34000.0
2013-10-17 12:20:00,78.23,78.31,78.2,78.21,21000.0,60.6849,60.747,60.6617,60.6694,21000.0
2013-10-17 12:30:00,78.19,78.24,78.19,78.19,21900.0,60.6539,60.6927,60.6539,60.6539,21900.0
2013-10-17 12:40:00,78.2,78.21,78.05,78.15,30900.0,60.6617,60.6694,60.5453,60.6229,30900.0
2013-10-17 12:50:00,78.15,78.24,78.14,78.21,16200.0,60.6229,60.6927,60.6151,60.6694,16200.0
2013-10-17 13:00:00,78.19,78.27,78.19,78.25,21100.0,60.6539,60.716,60.6539,60.7005,21100.0
2013-10-17 13:10:00,78.23,78.3,78.22,78.23,33700.0,60.6849,60.7392,60.6772,60.6849,33700.0
2013-10-17 13:20:00,78.24,78.29,78.21,78.28,39800.0,60.6927,60.7315,60.6694,60.7237,39800.0
2013-10-17 13:30:00,78.28,78.29,78.2,78.22,40300.0,60.7237,60.7315,60.6617,60.6772,40300.0
2013-10-17 13:40:00,78.22,78.27,78.22,78.25,45500.0,60.6772,60.716,60.6772,60.7005,45500.0
2013-10-17 13:50:00,78.25,78.27,78.23,78.27,34700.0,60.7005,60.716,60.6849,60.716,34700.0
2013-10-17 14:00:00,78.26,78.29,78.24,78.27,58000.0,60.7082,60.7315,60.6927,60.716,58000.0
2013-10-17 14:10:00,78.27,78.33,78.23,78.26,41800.0,60.716,60.7625,60.6849,60.7082,41800.0
2013-10-17 14:20:00,78.26,78.35,78.26,78.33,41500.0,60.7082,60.778,60.7082,60.7625,41500.0
2013-10-17 14:30:00,78.32,78.36,78.2,78.2,69500.0,60.7548,60.7858,60.6617,60.6617,69500.0
2013-10-17 14:40:00,78.21,78.25,78.12,78.15,35800.0,60.6694,60.7005,60.5996,60.6229,35800.0
2013-10-17 14:50:00,78.14,78.14,78.04,78.05,32500.0,60.6151,60.6151,60.5375,60.5453,32500.0
2013-10-17 15:00:00,78.06,78.23,78.05,78.23,53300.0,60.5531,60.6849,60.5453,60.6849,53300.0
2013-10-17 15:10:00,78.23,78.29,78.19,78.22,41600.0,60.6849,60.7315,60.6539,60.6772,41600.0
2013-10-17 15:20:00,78.22,78.41,78.2,78.36,51200.0,60.6772,60.8246,60.6617,60.7858,51200.0
2013-10-17 15:30:00,78.37,78.5,78.36,78.5,64700.0,60.7935,60.8944,60.7858,60.8944,64700.0
2013-10-17 15:40:00,78.49,78.54,78.41,78.53,98300.0,60.8866,60.9254,60.8246,60.9177,98300.0
2013-10-17 15:50:00,78.54,78.58,78.42,78.53,177500.0,60.9254,60.9564,60.8323,60.9177,177500.0
2013-10-18 09:30:00,79.01,79.33,78.94,79.2,210100.0,61.29,61.5382,61.2357,61.4374,210100.0
2013-10-18 09:40:00,79.17,79.63,79.15,79.63,72600.0,61.4141,61.771,61.3986,61.771,72600.0
2013-10-18 09:50:00,79.63,79.82,79.59,79.79,102600.0,61.771,61.9183,61.7399,61.8951,102600.0
2013-10-18 10:00:00,79.79,79.82,79.72,79.76,82100.0,61.8951,61.9183,61.8408,61.8718,82100.0
2013-10-18 10:10:00,79.76,79.91,79.76,79.79,62100.0,61.8718,61.9882,61.8718,61.8951,62100.0
2013-10-18 10:20:00,79.77,79.77,79.38,79.38,113700.0,61.8796,61.8796,61.577,61.577,113700.0
2013-10-18 10:30:00,79.39,79.49,79.38,79.43,39600.0,61.5848,61.6623,61.577,61.6158,39600.0
2013-10-18 10:40:00,79.44,79.53,79.41,79.48,28300.0,61.6236,61.6934,61.6003,61.6546,28300.0
2013-10-18 10:50:00,79.48,79.56,79.46,79.5,43600.0,61.6546,61.7166,61.6391,61.6701,43600.0
2013-10-18 11:00:00,79.5,79.57,79.46,79.48,74600.0,61.6701,61.7244,61.6391,61.6546,74600.0
2013-10-18 11:10:00,79.5,79.57,79.5,79.54,35600.0,61.6701,61.7244,61.6701,61.7011,35600.0
2013-10-18 11:20:00,79.53,79.57,79.5,79.53,15100.0,61.6934,61.7244,61.6701,61.6934,15100.0
2013-10-18 11:30:00,79.53,79.69,79.49,79.68,24300.0,61.6934,61.8175,61.6623,61.8097,24300.0
2013-10-18 11:40:00,79.68,79.72,79.67,79.71,11300.0,61.8097,61.8408,61.802,61.833,11300.0
2013-10-18 11:50:00,79.72,79.73,79.59,79.61,32100.0,61.8408,61.8485,61.7399,61.7554,32100.0
2013-10-18 12:00:00,79.61,79.64,79.58,79.63,31700.0,61.7554,61.7787,61.7322,61.771,31700.0
2013-10-18 12:10:00,79.63,79.74,79.62,79.71,17200.0,61.771,61.8563,61.7632,61.833,17200.0
2013-10-18 12:20:00,79.71,79.72,79.63,79.64,18200.0,61.833,61.8408,61.771,61.7787,18200.0
2013-10-18 12:30:00,79.64,79.66,79.62,79.66,21600.0,61.7787,61.7942,61.7632,61.7942,21600.0
2013-10-18 12:40:00,79.66,79.66,79.61,79.62,22600.0,61.7942,61.7942,61.7554,61.7632,22600.0
2013-10-18 12:50:00,79.6,79.64,79.54,79.57,13800.0,61.7477,61.7787,61.7011,61.7244,13800.0
2013-10-18 13:00:00,79.57,79.76,79.53,79.76,22500.0,61.7244,61.8718,61.6934,61.8718,22500.0
2013-10-18 13:10:00,79.76,79.79,79.74,79.75,14500.0,61.8718,61.8951,61.8563,61.864,14500.0
2013-10-18 13:20:00,79.76,79.8,79.7,79.79,15700.0,61.8718,61.9028,61.8253,61.8951,15700.0
2013-10-18 13:30:00,79.79,79.82,79.75,79.8,16800.0,61.8951,61.9183,61.864,61.9028,16800.0
2013-10-18 13:40:00,79.81,79.82,79.77,79.77,46600.0,61.9106,61.9183,61.8796,61.8796,46600.0
2013-10-18 13:50:00,79.76,79.82,79.69,79.8,31100.0,61.8718,61.9183,61.8175,61.9028,31100.0
2013-10-18 14:00:00,79.8,79.81,79.75,79.8,34300.0,61.9028,61.9106,61.864,61.9028,34300.0
2013-10-18 14:10:00,79.8,79.83,79.76,79.83,26100.0,61.9028,61.9261,61.8718,61.9261,26100.0
2013-10-18 14:20:00,79.83,79.85,79.79,79.82,29900.0,61.9261,61.9416,61.8951,61.9183,29900.0
2013-10-18 14:30:00,79.82,79.86,79.81,79.85,33700.0,61.9183,61.9494,61.9106,61.9416,33700.0
2013-10-18 14:40:00,79.85,79.89,79.83,79.87,20200.0,61.9416,61.9726,61.9261,61.9571,20200.0
2013-10-18 14:50:00,79.88,79.88,79.82,79.86,17700.0,61.9649,61.9649,61.9183,61.9494,17700.0
2013-10-18 15:00:00,79.84,79.84,79.76,79.82,52800.0,61.9339,61.9339,61.8718,61.9183,52800.0
2013-10-18 15:10:00,79.83,79.86,79.79,79.82,49300.0,61.9261,61.9494,61.8951,61.9183,49300.0
2013-10-18 15:20:00,79.82,79.93,79.81,79.91,57600.0,61.9183,62.0037,61.9106,61.9882,57600.0
2013-10-18 15:30:00,79.9,79.97,79.89,79.95,75000.0,61.9804,62.0347,61.9726,62.0192,75000.0
2013-10-18 15:40:00,79.95,79.99,79.86,79.86,117200.0,62.0192,62.0502,61.9494,61.9494,117200.0
2013-10-18 15:50:00,79.87,79.97,79.83,79.9,241700.0,61.9571,62.0347,61.9261,61.9804,241700.0
2013-10-21 09:30:00,79.89,79.89,79.59,79.76,41400.0,61.9726,61.9726,61.7399,61.8718,41400.0
2013-10-21 09:40:00,79.75,79.81,79.59,79.7,49100.0,61.864,61.9106,61.7399,61.8253,49100.0
2013-10-21 09:50:00,79.7,79.84,79.6,79.6,33900.0,61.8253,61.9339,61.7477,61.7477,33900.0
2013-10-21 10:00:00,79.6,79.67,79.51,79.67,18900.0,61.7477,61.802,61.6779,61.802,18900.0
2013-10-21 10:10:00,79.7,79.73,79.58,79.69,31300.0,61.8253,61.8485,61.7322,61.8175,31300.0
2013-10-21 10:20:00,79.7,79.73,79.54,79.55,13600.0,61.8253,61.8485,61.7011,61.7089,13600.0
2013-10-21 10:30:00,79.55,79.58,79.49,79.51,22900.0,61.7089,61.7322,61.6623,61.6779,22900.0
2013-10-21 10:40:00,79.52,79.54,79.41,79.5,27800.0,61.6856,61.7011,61.6003,61.6701,27800.0
2013-10-21 10:50:00,79.53,79.62,79.42,79.6,30400.0,61.6934,61.7632,61.608,61.7477,30400.0
2013-10-21 11:00:00,79.6,79.6,79.48,79.5,21700.0,61.7477,61.7477,61.6546,61.6701,21700.0
2013-10-21 11:10:00,79.51,79.6,79.48,79.52,23400.0,61.6779,61.7477,61.6546,61.6856,23400.0
2013-10-21 11:20:00,79.54,79.57,79.46,79.55,18700.0,61.7011,61.7244,61.6391,61.7089,18700.0
2013-10-21 11:30:00,79.54,79.61,79.48,79.5,42500.0,61.7011,61.7554,61.6546,61.6701,42500.0
2013-10-21 11:40:00,79.52,79.61,79.52,79.55,27600.0,61.6856,61.7554,61.6856,61.7089,27600.0
2013-10-21 11:50:00,79.55,79.69,79.49,79.67,29400.0,61.7089,61.8175,61.6623,61.802,29400.0
2013-10-21 12:00:00,79.67,79.69,79.62,79.66,13600.0,61.802,61.8175,61.7632,61.7942,13600.0
2013-10-21 12:10:00,79.66,79.69,79.65,79.67,15700.0,61.7942,61.8175,61.7865,61.802,15700.0
2013-10-21 12:20:00,79.66,79.7,79.63,79.67,23000.0,61.7942,61.8253,61.771,61.802,23000.0
2013-10-21 12:30:00,79.66,79.7,79.61,79.68,54800.0,61.7942,61.8253,61.7554,61.8097,54800.0
2013-10-21 12:40:00,79.68,79.7,79.66,79.68,18200.0,61.8097,61.8253,61.7942,61.8097,18200.0
2013-10-21 12:50:00,79.69,79.75,79.68,79.72,31100.0,61.8175,61.864,61.8097,61.8408,31100.0
2013-10-21 13:00:00,79.72,79.73,79.7,79.72,21800.0,61.8408,61.8485,61.8253,61.8408,21800.0
2013-10-21 13:10:00,79.72,79.81,79.71,79.77,22600.0,61.8408,61.9106,61.833,61.8796,22600.0
2013-10-21 13:20:00,79.77,79.78,79.7,79.77,31600.0,61.8796,61.8873,61.8253,61.8796,31600.0
2013-10-21 13:30:00,79.76,79.8,79.76,79.78,23900.0,61.8718,61.9028,61.8718,61.8873,23900.0
2013-10-21 13:40:00,79.78,79.79,79.73,79.78,21700.0,61.8873,61.8951,61.8485,61.8873,21700.0
2013-10-21 13:50:00,79.78,79.85,79.77,79.82,61500.0,61.8873,61.9416,61.8796,61.9183,61500.0
2013-10-21 14:00:00,79.83,79.85,79.77,79.78,23700.0,61.9261,61.9416,61.8796,61.8873,23700.0
2013-10-21 14:10:00,79.78,79.82,79.76,79.82,22600.0,61.8873,61.9183,61.8718,61.9183,22600.0
2013-10-21 14:20:00,79.82,79.83,79.68,79.79,31400.0,61.9183,61.9261,61.8097,61.8951,31400.0
2013-10-21 14:30:00,79.78,79.86,79.76,79.84,21900.0,61.8873,61.9494,61.8718,61.9339,21900.0
2013-10-21 14:40:00,79.83,79.87,79.82,79.87,26100.0,61.9261,61.9571,61.9183,61.9571,26100.0
2013-10-21 14:50:00,79.86,79.93,79.85,79.89,25900.0,61.9494,62.0037,61.9416,61.9726,25900.0
2013-10-21 15:00:00,79.88,79.91,79.84,79.88,40600.0,61.9649,61.9882,61.9339,61.9649,40600.0
2013-10-21 15:10:00,79.88,79.93,79.87,79.92,33300.0,61.9649,62.0037,61.9571,61.9959,33300.0
2013-10-21 15:20:00,79.91,79.96,79.84,79.85,64600.0,61.9882,62.0269,61.9339,61.9416,64600.0
2013-10-21 15:30:00,79.86,79.86,79.81,79.85,41300.0,61.9494,61.9494,61.9106,61.9416,41300.0
2013-10-21 15:40:00,79.85,79.9,79.82,79.83,78800.0,61.9416,61.9804,61.9183,61.9261,78800.0
2013-10-21 15:50:00,79.83,79.99,79.83,79.97,109800.0,61.9261,62.0502,61.9261,62.0347,109800.0
2013-10-22 09:30:00,79.66,80.25,79.59,80.19,161700.0,61.7942,62.2519,61.7399,62.2054,161700.0
2013-10-22 09:40:00,80.2,80.48,80.05,80.43,64500.0,62.2131,62.4303,62.0968,62.3915,64500.0
2013-10-22 09:50:00,80.42,80.78,80.42,80.59,95800.0,62.3838,62.663,62.3838,62.5156,95800.0
2013-10-22 10:00:00,80.59,80.64,80.49,80.59,52600.0,62.5156,62.5544,62.4381,62.5156,52600.0
2013-10-22 10:10:00,80.58,80.72,80.58,80.67,61600.0,62.5079,62.6165,62.5079,62.5777,61600.0
2013-10-22 10:20:00,80.66,80.78,80.5,80.56,74800.0,62.5699,62.663,62.4458,62.4924,74800.0
2013-10-22 10:30:00,80.55,80.55,80.38,80.4,66600.0,62.4846,62.4846,62.3527,62.3683,66600.0
2013-10-22 10:40:00,80.41,80.47,80.34,80.47,65400.0,62.376,62.4226,62.3217,62.4226,65400.0
2013-10-22 10:50:00,80.43,80.45,80.12,80.38,56100.0,62.3915,62.407,62.1511,62.3527,56100.0
2013-10-22 11:00:00,80.38,80.41,80.19,80.26,39100.0,62.3527,62.376,62.2054,62.2597,39100.0
2013-10-22 11:10:00,80.28,80.31,80.14,80.17,49400.0,62.2752,62.2984,62.1666,62.1898,49400.0
2013-10-22 11:20:00,80.17,80.23,80.12,80.2,77900.0,62.1898,62.2364,62.1511,62.2131,77900.0
2013-10-22 11:30:00,80.2,80.27,80.06,80.15,42700.0,62.2131,62.2674,62.1045,62.1743,42700.0
2013-10-22 11:40:00,80.15,80.38,80.15,80.27,38100.0,62.1743,62.3527,62.1743,62.2674,38100.0
2013-10-22 11:50:00,80.28,80.34,80.27,80.29,30700.0,62.2752,62.3217,62.2674,62.2829,30700.0
2013-10-22 12:00:00,80.3,80.34,80.28,80.31,26500.0,62.2907,62.3217,62.2752,62.2984,26500.0
2013-10-22 12:10:00,80.32,80.33,80.27,80.3,33400.0,62.3062,62.314,62.2674,62.2907,33400.0
2013-10-22 12:20:00,80.3,80.39,80.28,80.37,32100.0,62.2907,62.3605,62.2752,62.345,32100.0
2013-10-22 12:30:00,80.37,80.38,80.32,80.33,25700.0,62.345,62.3527,62.3062,62.314,25700.0
2013-10-22 12:40:00,80.34,80.37,80.26,80.29,27500.0,62.3217,62.345,62.2597,62.2829,27500.0
2013-10-22 12:50:00,80.28,80.31,80.26,80.3,27500.0,62.2752,62.2984,62.2597,62.2907,27500.0
2013-10-22 13:00:00,80.29,80.3,80.26,80.28,37800.0,62.2829,62.2907,62.2597,62.2752,37800.0
2013-10-22 13:10:00,80.26,80.36,80.26,80.36,24700.0,62.2597,62.3372,62.2597,62.3372,24700.0
2013-10-22 13:20:00,80.36,80.39,80.34,80.37,37900.0,62.3372,62.3605,62.3217,62.345,37900.0
2013-10-22 13:30:00,80.37,80.38,80.32,80.36,55100.0,62.345,62.3527,62.3062,62.3372,55100.0
2013-10-22 13:40:00,80.35,80.39,80.35,80.38,41800.0,62.3295,62.3605,62.3295,62.3527,41800.0
2013-10-22 13:50:00,80.37,80.42,80.33,80.41,92400.0,62.345,62.3838,62.314,62.376,92400.0
2013-10-22 14:00:00,80.4,80.41,80.37,80.39,52100.0,62.3683,62.376,62.345,62.3605,52100.0
2013-10-22 14:10:00,80.39,80.41,80.37,80.39,27700.0,62.3605,62.376,62.345,62.3605,27700.0
2013-10-22 14:20:00,80.39,80.39,80.34,80.36,50000.0,62.3605,62.3605,62.3217,62.3372,50000.0
2013-10-22 14:30:00,80.34,80.38,80.34,80.36,46000.0,62.3217,62.3527,62.3217,62.3372,46000.0
2013-10-22 14:40:00,80.37,80.41,80.33,80.38,51000.0,62.345,62.376,62.314,62.3527,51000.0
2013-10-22 14:50:00,80.38,80.4,80.34,80.36,70500.0,62.3527,62.3683,62.3217,62.3372,70500.0
2013-10-22 15:00:00,80.36,80.44,80.36,80.44,59200.0,62.3372,62.3993,62.3372,62.3993,59200.0
2013-10-22 15:10:00,80.44,80.56,80.44,80.55,59600.0,62.3993,62.4924,62.3993,62.4846,59600.0
2013-10-22 15:20:00,80.56,80.62,80.53,80.62,75000.0,62.4924,62.5389,62.4691,62.5389,75000.0
2013-10-22 15:30:00,80.61,80.67,80.57,80.64,83600.0,62.5312,62.5777,62.5001,62.5544,83600.0
2013-10-22 15:40:00,80.64,80.69,80.62,80.64,96100.0,62.5544,62.5932,62.5389,62.5544,96100.0
2013-10-22 15:50:00,80.63,80.7,80.53,80.58,173800.0,62.5467,62.601,62.4691,62.5079,173800.0
2013-10-23 09:30:00,83.89,84.47,82.36,84.21,320100.0,65.0755,65.5255,63.8887,65.3238,320100.0
2013-10-23 09:40:00,84.11,84.8,83.91,84.06,217200.0,65.2462,65.7814,65.0911,65.2074,217200.0
2013-10-23 09:50:00,84.06,84.28,83.8,83.99,196100.0,65.2074,65.3781,65.0057,65.1531,196100.0
2013-10-23 10:00:00,84.03,84.06,83.62,83.83,119000.0,65.1841,65.2074,64.8661,65.029,119000.0
2013-10-23 10:10:00,83.83,83.86,83.44,83.83,127900.0,65.029,65.0523,64.7265,65.029,127900.0
2013-10-23 10:20:00,83.85,84.31,83.76,84.2,133900.0,65.0445,65.4013,64.9747,65.316,133900.0
2013-10-23 10:30:00,84.2,84.76,84.15,84.72,188200.0,65.316,65.7504,65.2772,65.7194,188200.0
2013-10-23 10:40:00,84.75,84.89,84.48,84.58,159400.0,65.7427,65.8513,65.5332,65.6108,159400.0
2013-10-23 10:50:00,84.57,84.6,84.12,84.29,53400.0,65.603,65.6263,65.254,65.3858,53400.0
2013-10-23 11:00:00,84.27,84.32,84.12,84.14,57900.0,65.3703,65.4091,65.254,65.2695,57900.0
2013-10-23 11:10:00,84.14,84.25,84.12,84.21,98300.0,65.2695,65.3548,65.254,65.3238,98300.0
2013-10-23 11:20:00,84.2,84.27,84.12,84.13,56900.0,65.316,65.3703,65.254,65.2617,56900.0
2013-10-23 11:30:00,84.16,84.2,84.13,84.17,48900.0,65.285,65.316,65.2617,65.2927,48900.0
2013-10-23 11:40:00,84.16,84.27,84.13,84.14,43200.0,65.285,65.3703,65.2617,65.2695,43200.0
2013-10-23 11:50:00,84.16,84.48,84.12,84.45,100600.0,65.285,65.5332,65.254,65.5099,100600.0
2013-10-23 12:00:00,84.42,84.7,84.4,84.44,86000.0,65.4867,65.7039,65.4712,65.5022,86000.0
2013-10-23 12:10:00,84.45,84.58,84.23,84.49,53000.0,65.5099,65.6108,65.3393,65.541,53000.0
2013-10-23 12:20:00,84.5,84.55,84.28,84.38,52000.0,65.5487,65.5875,65.3781,65.4556,52000.0
2013-10-23 12:30:00,84.39,84.44,84.29,84.3,43800.0,65.4634,65.5022,65.3858,65.3936,43800.0
2013-10-23 12:40:00,84.31,84.34,84.2,84.34,49600.0,65.4013,65.4246,65.316,65.4246,49600.0
2013-10-23 12:50:00,84.35,84.51,84.13,84.51,84100.0,65.4324,65.5565,65.2617,65.5565,84100.0
2013-10-23 13:00:00,84.51,84.65,84.42,84.65,55600.0,65.5565,65.6651,65.4867,65.6651,55600.0
2013-10-23 13:10:00,84.66,84.99,84.65,84.86,87400.0,65.6728,65.9288,65.6651,65.828,87400.0
2013-10-23 13:20:00,84.87,85.47,84.64,84.89,310300.0,65.8357,66.3012,65.6573,65.8513,310300.0
2013-10-23 13:30:00,84.9,85.24,84.9,85.18,102700.0,65.859,66.1228,65.859,66.0762,102700.0
2013-10-23 13:40:00,85.22,85.22,85.04,85.14,46900.0,66.1073,66.1073,65.9676,66.0452,46900.0
2013-10-23 13:50:00,85.13,85.18,84.99,85.0,45700.0,66.0374,66.0762,65.9288,65.9366,45700.0
2013-10-23 14:00:00,84.99,85.07,84.85,84.95,63300.0,65.9288,65.9909,65.8202,65.8978,63300.0
2013-10-23 14:10:00,84.94,85.17,84.85,85.17,62900.0,65.89,66.0685,65.8202,66.0685,62900.0
2013-10-23 14:20:00,85.17,85.36,85.17,85.33,121400.0,66.0685,66.2159,66.0685,66.1926,121400.0
2013-10-23 14:30:00,85.32,85.56,85.29,85.54,123000.0,66.1848,66.371,66.1616,66.3555,123000.0
2013-10-23 14:40:00,85.54,85.83,85.41,85.5,120600.0,66.3555,66.5804,66.2546,66.3245,120600.0
2013-10-23 14:50:00,85.5,85.66,85.42,85.55,116300.0,66.3245,66.4486,66.2624,66.3632,116300.0
2013-10-23 15:00:00,85.54,86.17,85.54,86.02,185800.0,66.3555,66.8442,66.3555,66.7278,185800.0
2013-10-23 15:10:00,86.02,86.58,86.02,86.33,222000.0,66.7278,67.1622,66.7278,66.9683,222000.0
2013-10-23 15:20:00,86.3,86.36,85.83,86.03,158500.0,66.945,66.9916,66.5804,66.7356,158500.0
2013-10-23 15:30:00,86.04,86.58,86.04,86.37,209100.0,66.7433,67.1622,66.7433,66.9993,209100.0
2013-10-23 15:40:00,86.37,86.37,86.04,86.07,249000.0,66.9993,66.9993,66.7433,66.7666,249000.0
2013-10-23 15:50:00,86.07,86.24,85.97,86.05,348600.0,66.7666,66.8985,66.689,66.7511,348600.0
2013-10-24 09:30:00,84.71,85.45,84.4,85.02,400300.0,65.7116,66.2857,65.4712,65.9521,400300.0
2013-10-24 09:40:00,85.01,85.4,85.0,85.29,109200.0,65.9443,66.2469,65.9366,66.1616,109200.0
2013-10-24 09:50:00,85.3,85.58,85.09,85.55,93900.0,66.1693,66.3865,66.0064,66.3632,93900.0
2013-10-24 10:00:00,85.55,85.56,85.22,85.46,109500.0,66.3632,66.371,66.1073,66.2934,109500.0
2013-10-24 10:10:00,85.47,85.7,85.44,85.69,47400.0,66.3012,66.4796,66.2779,66.4718,47400.0
2013-10-24 10:20:00,85.7,86.25,85.7,86.21,95000.0,66.4796,66.9062,66.4796,66.8752,95000.0
2013-10-24 10:30:00,86.2,86.4,86.04,86.33,64100.0,66.8675,67.0226,66.7433,66.9683,64100.0
2013-10-24 10:40:00,86.33,86.7,86.29,86.6,79400.0,66.9683,67.2553,66.9373,67.1778,79400.0
2013-10-24 10:50:00,86.61,86.62,86.54,86.59,45400.0,67.1855,67.1933,67.1312,67.17,45400.0
2013-10-24 11:00:00,86.59,86.7,86.57,86.66,61500.0,67.17,67.2553,67.1545,67.2243,61500.0
2013-10-24 11:10:00,86.66,86.7,86.54,86.66,48700.0,67.2243,67.2553,67.1312,67.2243,48700.0
2013-10-24 11:20:00,86.65,86.74,86.57,86.7,49900.0,67.2165,67.2864,67.1545,67.2553,49900.0
2013-10-24 11:30:00,86.71,86.77,86.61,86.66,43700.0,67.2631,67.3096,67.1855,67.2243,43700.0
2013-10-24 11:40:00,86.68,86.92,86.66,86.89,37900.0,67.2398,67.426,67.2243,67.4027,37900.0
2013-10-24 11:50:00,86.89,87.02,86.86,86.86,62800.0,67.4027,67.5036,67.3794,67.3794,62800.0
2013-10-24 12:00:00,86.86,86.94,86.85,86.93,41700.0,67.3794,67.4415,67.3717,67.4337,41700.0
2013-10-24 12:10:00,86.94,86.99,86.75,86.79,38800.0,67.4415,67.4803,67.2941,67.3251,38800.0
2013-10-24 12:20:00,86.78,86.99,86.77,86.97,29300.0,67.3174,67.4803,67.3096,67.4648,29300.0
2013-10-24 12:30:00,86.96,86.97,86.83,86.86,33900.0,67.457,67.4648,67.3562,67.3794,33900.0
2013-10-24 12:40:00,86.85,86.9,86.83,86.88,35200.0,67.3717,67.4105,67.3562,67.395,35200.0
2013-10-24 12:50:00,86.9,86.9,86.82,86.88,33200.0,67.4105,67.4105,67.3484,67.395,33200.0
2013-10-24 13:00:00,86.88,87.07,86.84,87.06,53300.0,67.395,67.5423,67.3639,67.5346,53300.0
2013-10-24 13:10:00,87.05,87.13,87.02,87.09,47300.0,67.5268,67.5889,67.5036,67.5579,47300.0
2013-10-24 13:20:00,87.09,87.14,86.93,86.96,78900.0,67.5579,67.5966,67.4337,67.457,78900.0
2013-10-24 13:30:00,86.96,86.98,86.81,86.84,43600.0,67.457,67.4725,67.3407,67.3639,43600.0
2013-10-24 13:40:00,86.84,86.87,86.81,86.85,43100.0,67.3639,67.3872,67.3407,67.3717,43100.0
2013-10-24 13:50:00,86.85,87.13,86.82,87.13,51600.0,67.3717,67.5889,67.3484,67.5889,51600.0
2013-10-24 14:00:00,87.13,87.18,87.09,87.16,54700.0,67.5889,67.6277,67.5579,67.6122,54700.0
2013-10-24 14:10:00,87.16,87.27,87.15,87.21,49200.0,67.6122,67.6975,67.6044,67.6509,49200.0
2013-10-24 14:20:00,87.21,87.53,87.2,87.51,65000.0,67.6509,67.8992,67.6432,67.8837,65000.0
2013-10-24 14:30:00,87.51,87.56,87.37,87.44,79100.0,67.8837,67.9224,67.7751,67.8294,79100.0
2013-10-24 14:40:00,87.44,87.59,87.44,87.58,66700.0,67.8294,67.9457,67.8294,67.938,66700.0
2013-10-24 14:50:00,87.58,87.64,87.57,87.63,69100.0,67.938,67.9845,67.9302,67.9767,69100.0
2013-10-24 15:00:00,87.63,87.85,87.62,87.8,127000.0,67.9767,68.1474,67.969,68.1086,127000.0
2013-10-24 15:10:00,87.8,87.89,87.73,87.78,111500.0,68.1086,68.1784,68.0543,68.0931,111500.0
2013-10-24 15:20:00,87.78,87.87,87.78,87.86,82400.0,68.0931,68.1629,68.0931,68.1552,82400.0
2013-10-24 15:30:00,87.87,87.87,87.82,87.84,113400.0,68.1629,68.1629,68.1241,68.1396,113400.0
2013-10-24 15:40:00,87.83,87.91,87.6,87.6,204400.0,68.1319,68.1939,67.9535,67.9535,204400.0
2013-10-24 15:50:00,87.61,87.93,87.6,87.88,257500.0,67.9612,68.2095,67.9535,68.1707,257500.0
2013-10-25 09:30:00,87.77,87.91,87.38,87.41,182500.0,68.0853,68.1939,67.7828,67.8061,182500.0
2013-10-25 09:40:00,87.41,87.57,87.36,87.54,77900.0,67.8061,67.9302,67.7673,67.9069,77900.0
2013-10-25 09:50:00,87.54,87.61,87.45,87.56,45500.0,67.9069,67.9612,67.8371,67.9224,45500.0
2013-10-25 10:00:00,87.59,87.65,87.38,87.42,101500.0,67.9457,67.9923,67.7828,67.8138,101500.0
2013-10-25 10:10:00,87.42,87.49,87.38,87.43,64400.0,67.8138,67.8681,67.7828,67.8216,64400.0
2013-10-25 10:20:00,87.43,87.46,87.34,87.34,53700.0,67.8216,67.8449,67.7518,67.7518,53700.0
2013-10-25 10:30:00,87.35,87.41,87.26,87.31,60500.0,67.7595,67.8061,67.6897,67.7285,60500.0
2013-10-25 10:40:00,87.3,87.3,87.17,87.23,51300.0,67.7208,67.7208,67.6199,67.6665,51300.0
2013-10-25 10:50:00,87.24,87.4,87.24,87.37,46200.0,67.6742,67.7983,67.6742,67.7751,46200.0
2013-10-25 11:00:00,87.37,87.4,87.24,87.24,88000.0,67.7751,67.7983,67.6742,67.6742,88000.0
2013-10-25 11:10:00,87.24,87.28,87.23,87.23,24100.0,67.6742,67.7052,67.6665,67.6665,24100.0
2013-10-25 11:20:00,87.23,87.4,87.23,87.36,28700.0,67.6665,67.7983,67.6665,67.7673,28700.0
2013-10-25 11:30:00,87.36,87.42,87.34,87.4,69900.0,67.7673,67.8138,67.7518,67.7983,69900.0
2013-10-25 11:40:00,87.39,87.41,87.33,87.35,33500.0,67.7906,67.8061,67.744,67.7595,33500.0
2013-10-25 11:50:00,87.35,87.42,87.34,87.41,36300.0,67.7595,67.8138,67.7518,67.8061,36300.0
2013-10-25 12:00:00,87.4,87.41,87.38,87.38,34400.0,67.7983,67.8061,67.7828,67.7828,34400.0
2013-10-25 12:10:00,87.38,87.39,87.34,87.35,28100.0,67.7828,67.7906,67.7518,67.7595,28100.0
2013-10-25 12:20:00,87.36,87.4,87.34,87.39,14800.0,67.7673,67.7983,67.7518,67.7906,14800.0
2013-10-25 12:30:00,87.39,87.4,87.35,87.36,17500.0,67.7906,67.7983,67.7595,67.7673,17500.0
2013-10-25 12:40:00,87.35,87.4,87.34,87.4,20900.0,67.7595,67.7983,67.7518,67.7983,20900.0
2013-10-25 12:50:00,87.39,87.41,87.36,87.39,22100.0,67.7906,67.8061,67.7673,67.7906,22100.0
2013-10-25 13:00:00,87.39,87.41,87.37,87.4,37100.0,67.7906,67.8061,67.7751,67.7983,37100.0
2013-10-25 13:10:00,87.39,87.41,87.37,87.38,63600.0,67.7906,67.8061,67.7751,67.7828,63600.0
2013-10-25 13:20:00,87.39,87.49,87.35,87.48,30600.0,67.7906,67.8681,67.7595,67.8604,30600.0
2013-10-25 13:30:00,87.48,87.53,87.43,87.46,42200.0,67.8604,67.8992,67.8216,67.8449,42200.0
2013-10-25 13:40:00,87.47,87.58,87.47,87.57,31900.0,67.8526,67.938,67.8526,67.9302,31900.0
2013-10-25 13:50:00,87.59,87.63,87.51,87.52,24000.0,67.9457,67.9767,67.8837,67.8914,24000.0
2013-10-25 14:00:00,87.52,87.61,87.5,87.58,34200.0,67.8914,67.9612,67.8759,67.938,34200.0
2013-10-25 14:10:00,87.58,87.58,87.49,87.54,59200.0,67.938,67.938,67.8681,67.9069,59200.0
2013-10-25 14:20:00,87.53,87.63,87.51,87.53,18900.0,67.8992,67.9767,67.8837,67.8992,18900.0
2013-10-25 14:30:00,87.52,87.53,87.37,87.38,41300.0,67.8914,67.8992,67.7751,67.7828,41300.0
2013-10-25 14:40:00,87.38,87.52,87.38,87.51,40200.0,67.7828,67.8914,67.7828,67.8837,40200.0
2013-10-25 14:50:00,87.51,87.53,87.48,87.53,32800.0,67.8837,67.8992,67.8604,67.8992,32800.0
2013-10-25 15:00:00,87.52,87.53,87.36,87.37,45200.0,67.8914,67.8992,67.7673,67.7751,45200.0
2013-10-25 15:10:00,87.38,87.42,87.33,87.39,42800.0,67.7828,67.8138,67.744,67.7906,42800.0
2013-10-25 15:20:00,87.39,87.43,87.37,87.39,31300.0,67.7906,67.8216,67.7751,67.7906,31300.0
2013-10-25 15:30:00,87.38,87.47,87.37,87.45,81300.0,67.7828,67.8526,67.7751,67.8371,81300.0
2013-10-25 15:40:00,87.44,87.6,87.39,87.54,163000.0,67.8294,67.9535,67.7906,67.9069,163000.0
2013-10-25 15:50:00,87.55,87.68,87.54,87.68,202600.0,67.9147,68.0155,67.9069,68.0155,202600.0
2013-10-28 09:30:00,87.76,87.99,87.71,87.88,46900.0,68.0776,68.256,68.0388,68.1707,46900.0
2013-10-28 09:40:00,87.89,87.89,87.68,87.76,41200.0,68.1784,68.1784,68.0155,68.0776,41200.0
2013-10-28 09:50:00,87.8,87.84,87.5,87.81,22600.0,68.1086,68.1396,67.8759,68.1164,22600.0
2013-10-28 10:00:00,87.81,87.83,87.69,87.81,20000.0,68.1164,68.1319,68.0233,68.1164,20000.0
2013-10-28 10:10:00,87.82,87.92,87.76,87.89,29800.0,68.1241,68.2017,68.0776,68.1784,29800.0
2013-10-28 10:20:00,87.89,87.94,87.82,87.89,21700.0,68.1784,68.2172,68.1241,68.1784,21700.0
2013-10-28 10:30:00,87.88,87.91,87.72,87.85,18500.0,68.1707,68.1939,68.0466,68.1474,18500.0
2013-10-28 10:40:00,87.84,87.84,87.71,87.8,57400.0,68.1396,68.1396,68.0388,68.1086,57400.0
2013-10-28 10:50:00,87.79,87.82,87.64,87.68,31000.0,68.1009,68.1241,67.9845,68.0155,31000.0
2013-10-28 11:00:00,87.7,87.75,87.67,87.71,23300.0,68.031,68.0698,68.0078,68.0388,23300.0
2013-10-28 11:10:00,87.73,87.94,87.72,87.94,40600.0,68.0543,68.2172,68.0466,68.2172,40600.0
2013-10-28 11:20:00,87.93,88.06,87.86,88.05,48400.0,68.2095,68.3103,68.1552,68.3026,48400.0
2013-10-28 11:30:00,88.05,88.19,88.05,88.14,45400.0,68.3026,68.4112,68.3026,68.3724,45400.0
2013-10-28 11:40:00,88.14,88.14,87.92,88.04,28400.0,68.3724,68.3724,68.2017,68.2948,28400.0
2013-10-28 11:50:00,88.04,88.15,88.03,88.1,29400.0,68.2948,68.3801,68.287,68.3413,29400.0
2013-10-28 12:00:00,88.09,88.25,88.08,88.23,29900.0,68.3336,68.4577,68.3258,68.4422,29900.0
2013-10-28 12:10:00,88.24,88.28,88.21,88.28,17200.0,68.4499,68.481,68.4267,68.481,17200.0
2013-10-28 12:20:00,88.27,88.37,88.23,88.33,30200.0,68.4732,68.5508,68.4422,68.5198,30200.0
2013-10-28 12:30:00,88.33,88.37,88.28,88.31,10600.0,68.5198,68.5508,68.481,68.5042,10600.0
2013-10-28 12:40:00,88.32,88.47,88.29,88.38,30900.0,68.512,68.6284,68.4887,68.5585,30900.0
2013-10-28 12:50:00,88.38,88.45,88.37,88.44,21300.0,68.5585,68.6128,68.5508,68.6051,21300.0
2013-10-28 13:00:00,88.44,88.58,88.43,88.56,33400.0,68.6051,68.7137,68.5973,68.6982,33400.0
2013-10-28 13:10:00,88.55,88.59,88.54,88.58,27100.0,68.6904,68.7214,68.6827,68.7137,27100.0
2013-10-28 13:20:00,88.58,88.6,88.52,88.56,27100.0,68.7137,68.7292,68.6671,68.6982,27100.0
2013-10-28 13:30:00,88.56,88.59,88.55,88.59,18500.0,68.6982,68.7214,68.6904,68.7214,18500.0
2013-10-28 13:40:00,88.59,88.7,88.59,88.65,38300.0,68.7214,68.8068,68.7214,68.768,38300.0
2013-10-28 13:50:00,88.66,88.74,88.65,88.69,31600.0,68.7757,68.8378,68.768,68.799,31600.0
2013-10-28 14:00:00,88.68,88.73,88.61,88.62,42200.0,68.7913,68.83,68.737,68.7447,42200.0
2013-10-28 14:10:00,88.62,88.63,88.27,88.31,119100.0,68.7447,68.7525,68.4732,68.5042,119100.0
2013-10-28 14:20:00,88.31,88.31,88.18,88.31,56700.0,68.5042,68.5042,68.4034,68.5042,56700.0
2013-10-28 14:30:00,88.31,88.31,88.19,88.19,32000.0,68.5042,68.5042,68.4112,68.4112,32000.0
2013-10-28 14:40:00,88.2,88.2,88.11,88.13,26600.0,68.4189,68.4189,68.3491,68.3646,26600.0
2013-10-28 14:50:00,88.14,88.17,88.08,88.12,35200.0,68.3724,68.3956,68.3258,68.3569,35200.0
2013-10-28 15:00:00,88.12,88.13,88.06,88.12,44100.0,68.3569,68.3646,68.3103,68.3569,44100.0
2013-10-28 15:10:00,88.11,88.23,88.1,88.2,54100.0,68.3491,68.4422,68.3413,68.4189,54100.0
2013-10-28 15:20:00,88.2,88.41,88.19,88.32,68500.0,68.4189,68.5818,68.4112,68.512,68500.0
2013-10-28 15:30:00,88.31,88.35,88.13,88.17,79300.0,68.5042,68.5353,68.3646,68.3956,79300.0
2013-10-28 15:40:00,88.17,88.2,87.99,88.08,98000.0,68.3956,68.4189,68.256,68.3258,98000.0
2013-10-28 15:50:00,88.07,88.13,88.02,88.12,216900.0,68.3181,68.3646,68.2793,68.3569,216900.0
2013-10-29 09:30:00,88.4,88.94,88.4,88.69,76500.0,68.5741,68.9929,68.5741,68.799,76500.0
2013-10-29 09:40:00,88.65,88.92,88.6,88.91,40300.0,68.768,68.9774,68.7292,68.9697,40300.0
2013-10-29 09:50:00,88.93,88.99,88.65,88.93,27300.0,68.9852,69.0317,68.768,68.9852,27300.0
2013-10-29 10:00:00,88.89,88.89,88.58,88.78,24100.0,68.9542,68.9542,68.7137,68.8688,24100.0
2013-10-29 10:10:00,88.73,88.77,88.44,88.48,34000.0,68.83,68.8611,68.6051,68.6361,34000.0
2013-10-29 10:20:00,88.5,88.68,88.4,88.62,20100.0,68.6516,68.7913,68.5741,68.7447,20100.0
2013-10-29 10:30:00,88.65,88.7,88.54,88.58,21400.0,68.768,68.8068,68.6827,68.7137,21400.0
2013-10-29 10:40:00,88.59,88.59,88.47,88.51,15200.0,68.7214,68.7214,68.6284,68.6594,15200.0
2013-10-29 10:50:00,88.5,88.53,88.36,88.42,37300.0,68.6516,68.6749,68.543,68.5896,37300.0
2013-10-29 11:00:00,88.43,88.53,88.4,88.52,26900.0,68.5973,68.6749,68.5741,68.6671,26900.0
2013-10-29 11:10:00,88.51,88.51,88.34,88.43,22900.0,68.6594,68.6594,68.5275,68.5973,22900.0
2013-10-29 11:20:00,88.44,88.6,88.42,88.48,43900.0,68.6051,68.7292,68.5896,68.6361,43900.0
2013-10-29 11:30:00,88.49,88.56,88.49,88.53,25400.0,68.6439,68.6982,68.6439,68.6749,25400.0
2013-10-29 11:40:00,88.53,88.65,88.53,88.57,27700.0,68.6749,68.768,68.6749,68.7059,27700.0
2013-10-29 11:50:00,88.57,88.61,88.45,88.48,39300.0,68.7059,68.737,68.6128,68.6361,39300.0
2013-10-29 12:00:00,88.5,88.5,88.38,88.4,20400.0,68.6516,68.6516,68.5585,68.5741,20400.0
2013-10-29 12:10:00,88.4,88.45,88.39,88.44,17500.0,68.5741,68.6128,68.5663,68.6051,17500.0
2013-10-29 12:20:00,88.44,88.49,88.42,88.45,32300.0,68.6051,68.6439,68.5896,68.6128,32300.0
2013-10-29 12:30:00,88.46,88.5,88.21,88.24,45800.0,68.6206,68.6516,68.4267,68.4499,45800.0
2013-10-29 12:40:00,88.25,88.5,88.25,88.48,22700.0,68.4577,68.6516,68.4577,68.6361,22700.0
2013-10-29 12:50:00,88.48,88.49,88.37,88.37,14200.0,68.6361,68.6439,68.5508,68.5508,14200.0
2013-10-29 13:00:00,88.39,88.44,88.32,88.34,16200.0,68.5663,68.6051,68.512,68.5275,16200.0
2013-10-29 13:10:00,88.36,88.36,88.28,88.32,16700.0,68.543,68.543,68.481,68.512,16700.0
2013-10-29 13:20:00,88.32,88.35,88.27,88.31,22700.0,68.512,68.5353,68.4732,68.5042,22700.0
2013-10-29 13:30:00,88.31,88.34,88.28,88.28,15000.0,68.5042,68.5275,68.481,68.481,15000.0
2013-10-29 13:40:00,88.27,88.3,88.26,88.28,22700.0,68.4732,68.4965,68.4655,68.481,22700.0
2013-10-29 13:50:00,88.29,88.3,88.22,88.23,16900.0,68.4887,68.4965,68.4344,68.4422,16900.0
2013-10-29 14:00:00,88.23,88.34,88.23,88.24,40100.0,68.4422,68.5275,68.4422,68.4499,40100.0
2013-10-29 14:10:00,88.23,88.27,88.16,88.2,25200.0,68.4422,68.4732,68.3879,68.4189,25200.0
2013-10-29 14:20:00,88.19,88.2,88.14,88.17,28200.0,68.4112,68.4189,68.3724,68.3956,28200.0
2013-10-29 14:30:00,88.16,88.2,88.09,88.13,42700.0,68.3879,68.4189,68.3336,68.3646,42700.0
2013-10-29 14:40:00,88.13,88.17,88.11,88.16,31800.0,68.3646,68.3956,68.3491,68.3879,31800.0
2013-10-29 14:50:00,88.16,88.22,88.12,88.17,59700.0,68.3879,68.4344,68.3569,68.3956,59700.0
2013-10-29 15:00:00,88.17,88.21,88.17,88.18,30700.0,68.3956,68.4267,68.3956,68.4034,30700.0
2013-10-29 15:10:00,88.17,88.2,88.14,88.2,39200.0,68.3956,68.4189,68.3724,68.4189,39200.0
2013-10-29 15:20:00,88.19,88.22,88.05,88.09,79000.0,68.4112,68.4344,68.3026,68.3336,79000.0
2013-10-29 15:30:00,88.1,88.11,87.87,88.0,114200.0,68.3413,68.3491,68.1629,68.2638,114200.0
2013-10-29 15:40:00,88.0,88.06,87.88,87.88,166900.0,68.2638,68.3103,68.1707,68.1707,166900.0
2013-10-29 15:50:00,87.88,88.0,87.88,87.99,324000.0,68.1707,68.2638,68.1707,68.256,324000.0
2013-10-30 09:30:00,87.72,87.86,87.45,87.45,55800.0,68.4555,68.5648,68.2448,68.2448,55800.0
2013-10-30 09:40:00,87.5,87.55,86.94,87.09,50200.0,68.2838,68.3229,67.8468,67.9639,50200.0
2013-10-30 09:50:00,87.14,87.19,86.96,87.12,46100.0,68.0029,68.0419,67.8624,67.9873,46100.0
2013-10-30 10:00:00,87.12,87.16,86.87,86.9,108100.0,67.9873,68.0185,67.7922,67.8156,108100.0
2013-10-30 10:10:00,86.9,87.0,86.86,86.97,61100.0,67.8156,67.8937,67.7844,67.8702,61100.0
2013-10-30 10:20:00,86.96,86.96,86.57,86.66,105800.0,67.8624,67.8624,67.5581,67.6283,105800.0
2013-10-30 10:30:00,86.66,86.8,86.58,86.69,77800.0,67.6283,67.7376,67.5659,67.6517,77800.0
2013-10-30 10:40:00,86.7,86.93,86.7,86.87,44900.0,67.6595,67.839,67.6595,67.7922,44900.0
2013-10-30 10:50:00,86.87,86.9,86.7,86.81,51000.0,67.7922,67.8156,67.6595,67.7454,51000.0
2013-10-30 11:00:00,86.79,86.81,86.72,86.77,38300.0,67.7298,67.7454,67.6751,67.7142,38300.0
2013-10-30 11:10:00,86.79,86.81,86.49,86.49,47900.0,67.7298,67.7454,67.4957,67.4957,47900.0
2013-10-30 11:20:00,86.49,86.56,86.4,86.48,62200.0,67.4957,67.5503,67.4254,67.4879,62200.0
2013-10-30 11:30:00,86.48,86.49,86.31,86.36,65500.0,67.4879,67.4957,67.3552,67.3942,65500.0
2013-10-30 11:40:00,86.37,86.41,86.28,86.33,50800.0,67.402,67.4332,67.3318,67.3708,50800.0
2013-10-30 11:50:00,86.33,86.56,86.31,86.54,42000.0,67.3708,67.5503,67.3552,67.5347,42000.0
2013-10-30 12:00:00,86.53,86.6,86.47,86.59,33400.0,67.5269,67.5815,67.4801,67.5737,33400.0
2013-10-30 12:10:00,86.58,86.66,86.53,86.56,54500.0,67.5659,67.6283,67.5269,67.5503,54500.0
2013-10-30 12:20:00,86.55,86.6,86.47,86.52,41200.0,67.5425,67.5815,67.4801,67.5191,41200.0
2013-10-30 12:30:00,86.53,86.58,86.48,86.53,14400.0,67.5269,67.5659,67.4879,67.5269,14400.0
2013-10-30 12:40:00,86.51,86.66,86.5,86.63,19800.0,67.5113,67.6283,67.5035,67.6049,19800.0
2013-10-30 12:50:00,86.63,86.64,86.57,86.59,27200.0,67.6049,67.6127,67.5581,67.5737,27200.0
2013-10-30 13:00:00,86.59,86.64,86.51,86.52,25800.0,67.5737,67.6127,67.5113,67.5191,25800.0
2013-10-30 13:10:00,86.5,86.63,86.5,86.6,16000.0,67.5035,67.6049,67.5035,67.5815,16000.0
2013-10-30 13:20:00,86.58,86.6,86.42,86.42,29600.0,67.5659,67.5815,67.441,67.441,29600.0
2013-10-30 13:30:00,86.4,86.51,86.37,86.46,23100.0,67.4254,67.5113,67.402,67.4722,23100.0
2013-10-30 13:40:00,86.45,86.49,86.38,86.49,42500.0,67.4644,67.4957,67.4098,67.4957,42500.0
2013-10-30 13:50:00,86.5,86.63,86.42,86.53,22900.0,67.5035,67.6049,67.441,67.5269,22900.0
2013-10-30 14:00:00,86.53,86.87,86.35,86.64,70400.0,67.5269,67.7922,67.3864,67.6127,70400.0
2013-10-30 14:10:00,86.65,86.83,86.32,86.44,59300.0,67.6205,67.761,67.363,67.4566,59300.0
2013-10-30 14:20:00,86.44,86.6,86.25,86.34,62600.0,67.4566,67.5815,67.3084,67.3786,62600.0
2013-10-30 14:30:00,86.34,86.5,86.33,86.36,42200.0,67.3786,67.5035,67.3708,67.3942,42200.0
2013-10-30 14:40:00,86.36,86.46,86.26,86.36,49100.0,67.3942,67.4722,67.3162,67.3942,49100.0
2013-10-30 14:50:00,86.35,86.46,86.24,86.42,58300.0,67.3864,67.4722,67.3006,67.441,58300.0
2013-10-30 15:00:00,86.37,86.61,86.3,86.49,75400.0,67.402,67.5893,67.3474,67.4957,75400.0
2013-10-30 15:10:00,86.49,86.52,86.35,86.4,46500.0,67.4957,67.5191,67.3864,67.4254,46500.0
2013-10-30 15:20:00,86.41,86.49,86.41,86.44,60000.0,67.4332,67.4957,67.4332,67.4566,60000.0
2013-10-30 15:30:00,86.45,86.67,86.45,86.62,69600.0,67.4644,67.6361,67.4644,67.5971,69600.0
2013-10-30 15:40:00,86.63,86.7,86.48,86.51,97600.0,67.6049,67.6595,67.4879,67.5113,97600.0
2013-10-30 15:50:00,86.51,86.55,86.45,86.55,164100.0,67.5113,67.5425,67.4644,67.5425,164100.0
2013-10-31 09:30:00,86.29,86.63,86.29,86.55,52400.0,67.3396,67.6049,67.3396,67.5425,52400.0
2013-10-31 09:40:00,86.57,86.85,86.49,86.64,35700.0,67.5581,67.7766,67.4957,67.6127,35700.0
2013-10-31 09:50:00,86.64,86.65,86.18,86.23,38100.0,67.6127,67.6205,67.2537,67.2928,38100.0
2013-10-31 10:00:00,86.25,86.33,86.12,86.16,28800.0,67.3084,67.3708,67.2069,67.2381,28800.0
2013-10-31 10:10:00,86.15,86.17,86.07,86.1,20800.0,67.2303,67.2459,67.1679,67.1913,20800.0
2013-10-31 10:20:00,86.13,86.38,86.12,86.34,13600.0,67.2147,67.4098,67.2069,67.3786,13600.0
2013-10-31 10:30:00,86.33,86.49,86.16,86.23,48500.0,67.3708,67.4957,67.2381,67.2928,48500.0
2013-10-31 10:40:00,86.23,86.4,86.19,86.39,27800.0,67.2928,67.4254,67.2615,67.4176,27800.0
2013-10-31 10:50:00,86.39,86.44,86.33,86.36,26300.0,67.4176,67.4566,67.3708,67.3942,26300.0
2013-10-31 11:00:00,86.38,86.45,86.25,86.29,47100.0,67.4098,67.4644,67.3084,67.3396,47100.0
2013-10-31 11:10:00,86.28,86.32,86.17,86.18,31500.0,67.3318,67.363,67.2459,67.2537,31500.0
2013-10-31 11:20:00,86.2,86.31,86.19,86.19,42000.0,67.2693,67.3552,67.2615,67.2615,42000.0
2013-10-31 11:30:00,86.19,86.2,86.11,86.16,47700.0,67.2615,67.2693,67.1991,67.2381,47700.0
2013-10-31 11:40:00,86.16,86.16,85.89,86.01,53200.0,67.2381,67.2381,67.0274,67.1211,53200.0
2013-10-31 11:50:00,86.01,86.08,85.96,85.99,28800.0,67.1211,67.1757,67.0821,67.1055,28800.0
2013-10-31 12:00:00,86.0,86.03,85.96,86.0,38000.0,67.1133,67.1367,67.0821,67.1133,38000.0
2013-10-31 12:10:00,85.99,86.03,85.96,86.01,30000.0,67.1055,67.1367,67.0821,67.1211,30000.0
2013-10-31 12:20:00,86.02,86.05,85.98,86.03,34000.0,67.1289,67.1523,67.0977,67.1367,34000.0
2013-10-31 12:30:00,86.03,86.3,86.02,86.3,40800.0,67.1367,67.3474,67.1289,67.3474,40800.0
2013-10-31 12:40:00,86.3,86.48,86.29,86.29,31800.0,67.3474,67.4879,67.3396,67.3396,31800.0
2013-10-31 12:50:00,86.29,86.33,86.29,86.31,19700.0,67.3396,67.3708,67.3396,67.3552,19700.0
2013-10-31 13:00:00,86.32,86.38,86.23,86.23,19800.0,67.363,67.4098,67.2928,67.2928,19800.0
2013-10-31 13:10:00,86.21,86.21,86.09,86.09,45400.0,67.2771,67.2771,67.1835,67.1835,45400.0
2013-10-31 13:20:00,86.09,86.3,86.09,86.27,24900.0,67.1835,67.3474,67.1835,67.324,24900.0
2013-10-31 13:30:00,86.3,86.34,86.25,86.25,20100.0,67.3474,67.3786,67.3084,67.3084,20100.0
2013-10-31 13:40:00,86.24,86.26,86.21,86.22,18200.0,67.3006,67.3162,67.2771,67.285,18200.0
2013-10-31 13:50:00,86.21,86.28,86.12,86.27,12100.0,67.2771,67.3318,67.2069,67.324,12100.0
2013-10-31 14:00:00,86.29,86.31,86.24,86.3,13700.0,67.3396,67.3552,67.3006,67.3474,13700.0
2013-10-31 14:10:00,86.29,86.48,86.29,86.41,35900.0,67.3396,67.4879,67.3396,67.4332,35900.0
2013-10-31 14:20:00,86.42,86.48,86.41,86.44,34300.0,67.441,67.4879,67.4332,67.4566,34300.0
2013-10-31 14:30:00,86.42,86.47,86.32,86.47,26800.0,67.441,67.4801,67.363,67.4801,26800.0
2013-10-31 14:40:00,86.49,86.58,86.48,86.5,32800.0,67.4957,67.5659,67.4879,67.5035,32800.0
2013-10-31 14:50:00,86.5,86.5,86.33,86.33,36600.0,67.5035,67.5035,67.3708,67.3708,36600.0
2013-10-31 15:00:00,86.34,86.4,86.2,86.21,55500.0,67.3786,67.4254,67.2693,67.2771,55500.0
2013-10-31 15:10:00,86.22,86.27,86.21,86.24,35200.0,67.285,67.324,67.2771,67.3006,35200.0
2013-10-31 15:20:00,86.24,86.26,86.13,86.13,49700.0,67.3006,67.3162,67.2147,67.2147,49700.0
2013-10-31 15:30:00,86.12,86.27,86.08,86.27,68900.0,67.2069,67.324,67.1757,67.324,68900.0
2013-10-31 15:40:00,86.26,86.27,86.11,86.12,102300.0,67.3162,67.324,67.1991,67.2069,102300.0
2013-10-31 15:50:00,86.13,86.14,85.95,86.02,200000.0,67.2147,67.2225,67.0742,67.1289,200000.0
2013-11-01 09:30:00,86.4,86.94,86.25,86.69,45800.0,67.4254,67.8468,67.3084,67.6517,45800.0
2013-11-01 09:40:00,86.69,86.92,86.68,86.79,20500.0,67.6517,67.8312,67.6439,67.7298,20500.0
2013-11-01 09:50:00,86.83,87.12,86.81,87.05,41200.0,67.761,67.9873,67.7454,67.9327,41200.0
2013-11-01 10:00:00,87.05,87.34,86.95,87.18,40800.0,67.9327,68.159,67.8546,68.0341,40800.0
2013-11-01 10:10:00,87.21,87.32,86.57,86.63,33800.0,68.0575,68.1434,67.5581,67.6049,33800.0
2013-11-01 10:20:00,86.66,86.74,86.56,86.62,33500.0,67.6283,67.6908,67.5503,67.5971,33500.0
2013-11-01 10:30:00,86.62,86.81,86.6,86.69,30100.0,67.5971,67.7454,67.5815,67.6517,30100.0
2013-11-01 10:40:00,86.72,86.81,86.71,86.8,31500.0,67.6751,67.7454,67.6673,67.7376,31500.0
2013-11-01 10:50:00,86.83,87.15,86.81,87.14,30500.0,67.761,68.0107,67.7454,68.0029,30500.0
2013-11-01 11:00:00,87.13,87.13,86.81,86.81,34100.0,67.9951,67.9951,67.7454,67.7454,34100.0
2013-11-01 11:10:00,86.82,86.85,86.7,86.77,31900.0,67.7532,67.7766,67.6595,67.7142,31900.0
2013-11-01 11:20:00,86.77,86.94,86.73,86.88,33500.0,67.7142,67.8468,67.683,67.8,33500.0
2013-11-01 11:30:00,86.88,86.98,86.82,86.85,26000.0,67.8,67.878,67.7532,67.7766,26000.0
2013-11-01 11:40:00,86.86,86.98,86.85,86.97,20200.0,67.7844,67.878,67.7766,67.8702,20200.0
2013-11-01 11:50:00,86.96,86.99,86.8,86.81,28600.0,67.8624,67.8859,67.7376,67.7454,28600.0
2013-11-01 12:00:00,86.81,86.98,86.8,86.97,18200.0,67.7454,67.878,67.7376,67.8702,18200.0
2013-11-01 12:10:00,86.96,86.99,86.89,86.92,23800.0,67.8624,67.8859,67.8078,67.8312,23800.0
2013-11-01 12:20:00,86.93,87.09,86.92,86.98,31500.0,67.839,67.9639,67.8312,67.878,31500.0
2013-11-01 12:30:00,86.99,87.14,86.96,87.09,33000.0,67.8859,68.0029,67.8624,67.9639,33000.0
2013-11-01 12:40:00,87.09,87.1,87.03,87.05,46600.0,67.9639,67.9717,67.9171,67.9327,46600.0
2013-11-01 12:50:00,87.04,87.09,86.98,86.98,50600.0,67.9249,67.9639,67.878,67.878,50600.0
2013-11-01 13:00:00,86.98,86.98,86.83,86.87,27900.0,67.878,67.878,67.761,67.7922,27900.0
2013-11-01 13:10:00,86.89,86.9,86.83,86.86,26800.0,67.8078,67.8156,67.761,67.7844,26800.0
2013-11-01 13:20:00,86.87,86.92,86.79,86.9,25900.0,67.7922,67.8312,67.7298,67.8156,25900.0
2013-11-01 13:30:00,86.91,87.06,86.87,87.05,45700.0,67.8234,67.9405,67.7922,67.9327,45700.0
2013-11-01 13:40:00,87.04,87.06,86.98,87.06,48900.0,67.9249,67.9405,67.878,67.9405,48900.0
2013-11-01 13:50:00,87.04,87.06,86.98,86.98,42300.0,67.9249,67.9405,67.878,67.878,42300.0
2013-11-01 14:00:00,86.98,87.14,86.98,87.13,28200.0,67.878,68.0029,67.878,67.9951,28200.0
2013-11-01 14:10:00,87.13,87.13,86.99,87.0,45900.0,67.9951,67.9951,67.8859,67.8937,45900.0
2013-11-01 14:20:00,87.01,87.09,86.98,87.0,45500.0,67.9015,67.9639,67.878,67.8937,45500.0
2013-11-01 14:30:00,87.01,87.07,87.0,87.03,42100.0,67.9015,67.9483,67.8937,67.9171,42100.0
2013-11-01 14:40:00,87.03,87.09,87.03,87.06,40600.0,67.9171,67.9639,67.9171,67.9405,40600.0
2013-11-01 14:50:00,87.06,87.08,86.94,86.94,51300.0,67.9405,67.9561,67.8468,67.8468,51300.0
2013-11-01 15:00:00,86.94,87.02,86.94,86.96,36500.0,67.8468,67.9093,67.8468,67.8624,36500.0
2013-11-01 15:10:00,86.97,87.08,86.97,87.04,54500.0,67.8702,67.9561,67.8702,67.9249,54500.0
2013-11-01 15:20:00,87.04,87.06,86.98,87.01,47300.0,67.9249,67.9405,67.878,67.9015,47300.0
2013-11-01 15:30:00,87.02,87.02,86.9,86.9,83100.0,67.9093,67.9093,67.8156,67.8156,83100.0
2013-11-01 15:40:00,86.91,87.06,86.86,86.94,236000.0,67.8234,67.9405,67.7844,67.8468,236000.0
2013-11-01 15:50:00,86.94,87.04,86.87,87.0,238600.0,67.8468,67.9249,67.7922,67.8937,238600.0
2013-11-04 09:30:00,87.47,87.88,87.17,87.24,63400.0,68.2604,68.5804,68.0263,68.0809,63400.0
2013-11-04 09:40:00,87.23,87.36,87.11,87.11,26000.0,68.0731,68.1746,67.9795,67.9795,26000.0
2013-11-04 09:50:00,87.13,87.2,86.9,87.06,31400.0,67.9951,68.0497,67.8156,67.9405,31400.0
2013-11-04 10:00:00,87.07,87.11,86.88,86.88,40600.0,67.9483,67.9795,67.8,67.8,40600.0
2013-11-04 10:10:00,86.88,86.99,86.82,86.85,33400.0,67.8,67.8859,67.7532,67.7766,33400.0
2013-11-04 10:20:00,86.84,86.93,86.76,86.83,38500.0,67.7688,67.839,67.7064,67.761,38500.0
2013-11-04 10:30:00,86.83,86.88,86.77,86.8,28300.0,67.761,67.8,67.7142,67.7376,28300.0
2013-11-04 10:40:00,86.84,86.86,86.78,86.79,24900.0,67.7688,67.7844,67.722,67.7298,24900.0
2013-11-04 10:50:00,86.79,86.81,86.58,86.61,78800.0,67.7298,67.7454,67.5659,67.5893,78800.0
2013-11-04 11:00:00,86.6,86.89,86.59,86.73,45600.0,67.5815,67.8078,67.5737,67.683,45600.0
2013-11-04 11:10:00,86.73,86.77,86.63,86.75,41000.0,67.683,67.7142,67.6049,67.6986,41000.0
2013-11-04 11:20:00,86.73,86.73,86.63,86.65,59600.0,67.683,67.683,67.6049,67.6205,59600.0
2013-11-04 11:30:00,86.66,86.76,86.64,86.68,27900.0,67.6283,67.7064,67.6127,67.6439,27900.0
2013-11-04 11:40:00,86.69,86.71,86.59,86.64,27800.0,67.6517,67.6673,67.5737,67.6127,27800.0
2013-11-04 11:50:00,86.63,86.7,86.63,86.65,19800.0,67.6049,67.6595,67.6049,67.6205,19800.0
2013-11-04 12:00:00,86.65,86.65,86.52,86.53,47600.0,67.6205,67.6205,67.5191,67.5269,47600.0
2013-11-04 12:10:00,86.53,86.56,86.51,86.54,17900.0,67.5269,67.5503,67.5113,67.5347,17900.0
2013-11-04 12:20:00,86.54,86.71,86.54,86.68,13600.0,67.5347,67.6673,67.5347,67.6439,13600.0
2013-11-04 12:30:00,86.68,86.71,86.65,86.71,17700.0,67.6439,67.6673,67.6205,67.6673,17700.0
2013-11-04 12:40:00,86.71,86.79,86.69,86.71,39700.0,67.6673,67.7298,67.6517,67.6673,39700.0
2013-11-04 12:50:00,86.71,86.77,86.63,86.64,19100.0,67.6673,67.7142,67.6049,67.6127,19100.0
2013-11-04 13:00:00,86.63,86.63,86.54,86.59,20800.0,67.6049,67.6049,67.5347,67.5737,20800.0
2013-11-04 13:10:00,86.59,86.67,86.55,86.65,21700.0,67.5737,67.6361,67.5425,67.6205,21700.0
2013-11-04 13:20:00,86.64,86.81,86.64,86.81,25700.0,67.6127,67.7454,67.6127,67.7454,25700.0
2013-11-04 13:30:00,86.8,86.81,86.76,86.78,31000.0,67.7376,67.7454,67.7064,67.722,31000.0
2013-11-04 13:40:00,86.78,86.8,86.67,86.68,45500.0,67.722,67.7376,67.6361,67.6439,45500.0
2013-11-04 13:50:00,86.68,86.8,86.68,86.79,21300.0,67.6439,67.7376,67.6439,67.7298,21300.0
2013-11-04 14:00:00,86.8,86.84,86.78,86.79,23400.0,67.7376,67.7688,67.722,67.7298,23400.0
2013-11-04 14:10:00,86.78,86.8,86.75,86.77,22500.0,67.722,67.7376,67.6986,67.7142,22500.0
2013-11-04 14:20:00,86.76,86.88,86.76,86.85,35600.0,67.7064,67.8,67.7064,67.7766,35600.0
2013-11-04 14:30:00,86.84,86.85,86.76,86.76,40800.0,67.7688,67.7766,67.7064,67.7064,40800.0
2013-11-04 14:40:00,86.77,86.79,86.69,86.75,48300.0,67.7142,67.7298,67.6517,67.6986,48300.0
2013-11-04 14:50:00,86.75,86.8,86.7,86.71,30600.0,67.6986,67.7376,67.6595,67.6673,30600.0
2013-11-04 15:00:00,86.72,86.75,86.66,86.67,37800.0,67.6751,67.6986,67.6283,67.6361,37800.0
2013-11-04 15:10:00,86.68,86.68,86.61,86.64,45700.0,67.6439,67.6439,67.5893,67.6127,45700.0
2013-11-04 15:20:00,86.64,86.75,86.64,86.75,44100.0,67.6127,67.6986,67.6127,67.6986,44100.0
2013-11-04 15:30:00,86.75,86.76,86.68,86.73,45700.0,67.6986,67.7064,67.6439,67.683,45700.0
2013-11-04 15:40:00,86.73,86.78,86.64,86.78,83300.0,67.683,67.722,67.6127,67.722,83300.0
2013-11-04 15:50:00,86.78,86.91,86.76,86.81,146900.0,67.722,67.8234,67.7064,67.7454,146900.0
2013-11-05 09:30:00,86.68,86.94,86.56,86.87,53100.0,67.6439,67.8468,67.5503,67.7922,53100.0
2013-11-05 09:40:00,86.81,86.93,86.61,86.72,27100.0,67.7454,67.839,67.5893,67.6751,27100.0
2013-11-05 09:50:00,86.69,86.89,86.6,86.67,60800.0,67.6517,67.8078,67.5815,67.6361,60800.0
2013-11-05 10:00:00,86.68,86.68,86.46,86.48,57500.0,67.6439,67.6439,67.4722,67.4879,57500.0
2013-11-05 10:10:00,86.47,86.5,86.3,86.38,57100.0,67.4801,67.5035,67.3474,67.4098,57100.0
2013-11-05 10:20:00,86.4,86.41,86.26,86.4,64300.0,67.4254,67.4332,67.3162,67.4254,64300.0
2013-11-05 10:30:00,86.41,86.52,86.39,86.52,26800.0,67.4332,67.5191,67.4176,67.5191,26800.0
2013-11-05 10:40:00,86.52,86.6,86.44,86.45,27200.0,67.5191,67.5815,67.4566,67.4644,27200.0
2013-11-05 10:50:00,86.48,86.57,86.45,86.52,50300.0,67.4879,67.5581,67.4644,67.5191,50300.0
2013-11-05 11:00:00,86.54,86.56,86.47,86.48,25300.0,67.5347,67.5503,67.4801,67.4879,25300.0
2013-11-05 11:10:00,86.48,86.53,86.43,86.47,26100.0,67.4879,67.5269,67.4488,67.4801,26100.0
2013-11-05 11:20:00,86.49,86.49,86.35,86.38,15600.0,67.4957,67.4957,67.3864,67.4098,15600.0
2013-11-05 11:30:00,86.39,86.45,86.37,86.43,20600.0,67.4176,67.4644,67.402,67.4488,20600.0
2013-11-05 11:40:00,86.43,86.45,86.38,86.44,18500.0,67.4488,67.4644,67.4098,67.4566,18500.0
2013-11-05 11:50:00,86.44,86.47,86.38,86.44,16100.0,67.4566,67.4801,67.4098,67.4566,16100.0
2013-11-05 12:00:00,86.43,86.44,86.37,86.4,24400.0,67.4488,67.4566,67.402,67.4254,24400.0
2013-11-05 12:10:00,86.39,86.41,86.39,86.41,23700.0,67.4176,67.4332,67.4176,67.4332,23700.0
2013-11-05 12:20:00,86.4,86.51,86.39,86.46,27400.0,67.4254,67.5113,67.4176,67.4722,27400.0
2013-11-05 12:30:00,86.47,86.47,86.43,86.44,21900.0,67.4801,67.4801,67.4488,67.4566,21900.0
2013-11-05 12:40:00,86.46,86.46,86.34,86.39,27000.0,67.4722,67.4722,67.3786,67.4176,27000.0
2013-11-05 12:50:00,86.41,86.42,86.37,86.41,26900.0,67.4332,67.441,67.402,67.4332,26900.0
2013-11-05 13:00:00,86.41,86.43,86.36,86.4,30900.0,67.4332,67.4488,67.3942,67.4254,30900.0
2013-11-05 13:10:00,86.41,86.42,86.35,86.4,18500.0,67.4332,67.441,67.3864,67.4254,18500.0
2013-11-05 13:20:00,86.4,86.43,86.37,86.41,25900.0,67.4254,67.4488,67.402,67.4332,25900.0
2013-11-05 13:30:00,86.41,86.53,86.4,86.51,26400.0,67.4332,67.5269,67.4254,67.5113,26400.0
2013-11-05 13:40:00,86.51,86.53,86.43,86.46,26000.0,67.5113,67.5269,67.4488,67.4722,26000.0
2013-11-05 13:50:00,86.47,86.53,86.44,86.49,19500.0,67.4801,67.5269,67.4566,67.4957,19500.0
2013-11-05 14:00:00,86.5,86.54,86.48,86.48,14300.0,67.5035,67.5347,67.4879,67.4879,14300.0
2013-11-05 14:10:00,86.49,86.51,86.42,86.45,29400.0,67.4957,67.5113,67.441,67.4644,29400.0
2013-11-05 14:20:00,86.46,86.47,86.34,86.41,44500.0,67.4722,67.4801,67.3786,67.4332,44500.0
2013-11-05 14:30:00,86.41,86.47,86.39,86.44,52900.0,67.4332,67.4801,67.4176,67.4566,52900.0
2013-11-05 14:40:00,86.44,86.48,86.39,86.41,39400.0,67.4566,67.4879,67.4176,67.4332,39400.0
2013-11-05 14:50:00,86.4,86.45,86.36,86.44,27700.0,67.4254,67.4644,67.3942,67.4566,27700.0
2013-11-05 15:00:00,86.43,86.48,86.4,86.45,28200.0,67.4488,67.4879,67.4254,67.4644,28200.0
2013-11-05 15:10:00,86.45,86.5,86.43,86.48,34400.0,67.4644,67.5035,67.4488,67.4879,34400.0
2013-11-05 15:20:00,86.48,86.51,86.38,86.47,32600.0,67.4879,67.5113,67.4098,67.4801,32600.0
2013-11-05 15:30:00,86.46,86.56,86.44,86.49,51200.0,67.4722,67.5503,67.4566,67.4957,51200.0
2013-11-05 15:40:00,86.5,86.54,86.41,86.48,81900.0,67.5035,67.5347,67.4332,67.4879,81900.0
2013-11-05 15:50:00,86.48,86.54,86.4,86.43,160900.0,67.4879,67.5347,67.4254,67.4488,160900.0
2013-11-06 09:30:00,86.59,86.93,86.48,86.48,55800.0,67.5737,67.839,67.4879,67.4879,55800.0
2013-11-06 09:40:00,86.44,86.47,86.13,86.33,60100.0,67.4566,67.4801,67.2147,67.3708,60100.0
2013-11-06 09:50:00,86.39,86.56,86.34,86.49,76700.0,67.4176,67.5503,67.3786,67.4957,76700.0
2013-11-06 10:00:00,86.49,86.61,86.45,86.48,50700.0,67.4957,67.5893,67.4644,67.4879,50700.0
2013-11-06 10:10:00,86.51,86.57,86.39,86.4,27300.0,67.5113,67.5581,67.4176,67.4254,27300.0
2013-11-06 10:20:00,86.43,86.55,86.36,86.38,38500.0,67.4488,67.5425,67.3942,67.4098,38500.0
2013-11-06 10:30:00,86.38,86.39,86.25,86.29,57000.0,67.4098,67.4176,67.3084,67.3396,57000.0
2013-11-06 10:40:00,86.27,86.28,86.12,86.15,40700.0,67.324,67.3318,67.2069,67.2303,40700.0
2013-11-06 10:50:00,86.14,86.15,85.89,85.96,68100.0,67.2225,67.2303,67.0274,67.0821,68100.0
2013-11-06 11:00:00,85.96,86.0,85.87,85.96,30400.0,67.0821,67.1133,67.0118,67.0821,30400.0
2013-11-06 11:10:00,85.95,85.98,85.87,85.94,34600.0,67.0742,67.0977,67.0118,67.0664,34600.0
2013-11-06 11:20:00,85.94,85.96,85.89,85.93,27900.0,67.0664,67.0821,67.0274,67.0586,27900.0
2013-11-06 11:30:00,85.94,85.95,85.89,85.9,28300.0,67.0664,67.0742,67.0274,67.0352,28300.0
2013-11-06 11:40:00,85.9,85.93,85.85,85.89,29900.0,67.0352,67.0586,66.9962,67.0274,29900.0
2013-11-06 11:50:00,85.89,85.94,85.82,85.85,65300.0,67.0274,67.0664,66.9728,66.9962,65300.0
2013-11-06 12:00:00,85.84,85.94,85.83,85.94,44100.0,66.9884,67.0664,66.9806,67.0664,44100.0
2013-11-06 12:10:00,85.94,85.98,85.9,85.98,51500.0,67.0664,67.0977,67.0352,67.0977,51500.0
2013-11-06 12:20:00,85.97,86.05,85.97,86.0,74000.0,67.0899,67.1523,67.0899,67.1133,74000.0
2013-11-06 12:30:00,86.0,86.13,85.99,86.12,37800.0,67.1133,67.2147,67.1055,67.2069,37800.0
2013-11-06 12:40:00,86.13,86.19,85.99,86.06,59100.0,67.2147,67.2615,67.1055,67.1601,59100.0
2013-11-06 12:50:00,86.06,86.09,86.04,86.08,20300.0,67.1601,67.1835,67.1445,67.1757,20300.0
2013-11-06 13:00:00,86.07,86.14,86.04,86.13,55100.0,67.1679,67.2225,67.1445,67.2147,55100.0
2013-11-06 13:10:00,86.12,86.12,86.08,86.1,32100.0,67.2069,67.2069,67.1757,67.1913,32100.0
2013-11-06 13:20:00,86.1,86.18,86.05,86.17,43000.0,67.1913,67.2537,67.1523,67.2459,43000.0
2013-11-06 13:30:00,86.18,86.18,86.09,86.12,20600.0,67.2537,67.2537,67.1835,67.2069,20600.0
2013-11-06 13:40:00,86.13,86.16,86.07,86.1,51100.0,67.2147,67.2381,67.1679,67.1913,51100.0
2013-11-06 13:50:00,86.1,86.17,86.06,86.12,46400.0,67.1913,67.2459,67.1601,67.2069,46400.0
2013-11-06 14:00:00,86.13,86.17,86.08,86.11,40400.0,67.2147,67.2459,67.1757,67.1991,40400.0
2013-11-06 14:10:00,86.1,86.16,86.1,86.15,30400.0,67.1913,67.2381,67.1913,67.2303,30400.0
2013-11-06 14:20:00,86.16,86.17,86.09,86.14,40100.0,67.2381,67.2459,67.1835,67.2225,40100.0
2013-11-06 14:30:00,86.15,86.41,86.14,86.4,32600.0,67.2303,67.4332,67.2225,67.4254,32600.0
2013-11-06 14:40:00,86.41,86.48,86.38,86.45,50000.0,67.4332,67.4879,67.4098,67.4644,50000.0
2013-11-06 14:50:00,86.45,86.48,86.32,86.35,51800.0,67.4644,67.4879,67.363,67.3864,51800.0
2013-11-06 15:00:00,86.35,86.42,86.34,86.41,19500.0,67.3864,67.441,67.3786,67.4332,19500.0
2013-11-06 15:10:00,86.41,86.42,86.36,86.38,29400.0,67.4332,67.441,67.3942,67.4098,29400.0
2013-11-06 15:20:00,86.38,86.44,86.31,86.33,37400.0,67.4098,67.4566,67.3552,67.3708,37400.0
2013-11-06 15:30:00,86.33,86.35,86.28,86.32,36500.0,67.3708,67.3864,67.3318,67.363,36500.0
2013-11-06 15:40:00,86.32,86.34,86.28,86.32,42200.0,67.363,67.3786,67.3318,67.363,42200.0
2013-11-06 15:50:00,86.32,86.49,86.32,86.45,99600.0,67.363,67.4957,67.363,67.4644,99600.0
2013-11-07 09:30:00,86.75,87.14,86.64,86.97,49000.0,67.6986,68.0029,67.6127,67.8702,49000.0
2013-11-07 09:40:00,87.01,87.34,87.0,87.3,22100.0,67.9015,68.159,67.8937,68.1278,22100.0
2013-11-07 09:50:00,87.26,87.28,86.97,87.13,47900.0,68.0966,68.1122,67.8702,67.9951,47900.0
2013-11-07 10:00:00,87.12,87.17,86.84,86.84,40200.0,67.9873,68.0263,67.7688,67.7688,40200.0
2013-11-07 10:10:00,86.84,86.9,86.51,86.54,65300.0,67.7688,67.8156,67.5113,67.5347,65300.0
2013-11-07 10:20:00,86.5,86.75,86.48,86.52,24200.0,67.5035,67.6986,67.4879,67.5191,24200.0
2013-11-07 10:30:00,86.53,86.57,86.18,86.31,41500.0,67.5269,67.5581,67.2537,67.3552,41500.0
2013-11-07 10:40:00,86.3,86.46,86.24,86.27,49200.0,67.3474,67.4722,67.3006,67.324,49200.0
2013-11-07 10:50:00,86.28,86.33,86.09,86.11,24300.0,67.3318,67.3708,67.1835,67.1991,24300.0
2013-11-07 11:00:00,86.07,86.25,85.98,86.02,33900.0,67.1679,67.3084,67.0977,67.1289,33900.0
2013-11-07 11:10:00,86.01,86.1,85.94,85.95,29100.0,67.1211,67.1913,67.0664,67.0742,29100.0
2013-11-07 11:20:00,85.96,86.1,85.95,85.98,24800.0,67.0821,67.1913,67.0742,67.0977,24800.0
2013-11-07 11:30:00,86.0,86.09,85.93,85.96,47200.0,67.1133,67.1835,67.0586,67.0821,47200.0
2013-11-07 11:40:00,85.97,86.17,85.93,86.17,25300.0,67.0899,67.2459,67.0586,67.2459,25300.0
2013-11-07 11:50:00,86.2,86.23,86.14,86.19,27700.0,67.2693,67.2928,67.2225,67.2615,27700.0
2013-11-07 12:00:00,86.21,86.52,86.2,86.45,25200.0,67.2771,67.5191,67.2693,67.4644,25200.0
2013-11-07 12:10:00,86.46,86.56,86.46,86.54,29800.0,67.4722,67.5503,67.4722,67.5347,29800.0
2013-11-07 12:20:00,86.52,86.6,86.48,86.57,22100.0,67.5191,67.5815,67.4879,67.5581,22100.0
2013-11-07 12:30:00,86.58,86.63,86.49,86.51,13000.0,67.5659,67.6049,67.4957,67.5113,13000.0
2013-11-07 12:40:00,86.49,86.52,86.39,86.39,16700.0,67.4957,67.5191,67.4176,67.4176,16700.0
2013-11-07 12:50:00,86.4,86.4,86.17,86.17,18600.0,67.4254,67.4254,67.2459,67.2459,18600.0
2013-11-07 13:00:00,86.15,86.24,86.15,86.16,11300.0,67.2303,67.3006,67.2303,67.2381,11300.0
2013-11-07 13:10:00,86.18,86.22,86.13,86.22,14000.0,67.2537,67.285,67.2147,67.285,14000.0
2013-11-07 13:20:00,86.22,86.24,86.05,86.08,26200.0,67.285,67.3006,67.1523,67.1757,26200.0
2013-11-07 13:30:00,86.09,86.09,85.98,86.04,20500.0,67.1835,67.1835,67.0977,67.1445,20500.0
2013-11-07 13:40:00,86.03,86.04,85.83,85.84,13000.0,67.1367,67.1445,66.9806,66.9884,13000.0
2013-11-07 13:50:00,85.82,85.96,85.78,85.88,17100.0,66.9728,67.0821,66.9416,67.0196,17100.0
2013-11-07 14:00:00,85.85,85.88,85.6,85.69,31000.0,66.9962,67.0196,66.8011,66.8713,31000.0
2013-11-07 14:10:00,85.69,85.82,85.61,85.63,37400.0,66.8713,66.9728,66.8089,66.8245,37400.0
2013-11-07 14:20:00,85.61,85.63,85.5,85.52,69600.0,66.8089,66.8245,66.7231,66.7387,69600.0
2013-11-07 14:30:00,85.52,85.59,85.38,85.55,68000.0,66.7387,66.7933,66.6294,66.7621,68000.0
2013-11-07 14:40:00,85.56,85.7,85.54,85.66,37500.0,66.7699,66.8792,66.7543,66.8479,37500.0
2013-11-07 14:50:00,85.67,85.75,85.61,85.66,33300.0,66.8557,66.9182,66.8089,66.8479,33300.0
2013-11-07 15:00:00,85.68,85.72,85.53,85.55,46500.0,66.8635,66.8948,66.7465,66.7621,46500.0
2013-11-07 15:10:00,85.54,85.62,85.48,85.51,52000.0,66.7543,66.8167,66.7075,66.7309,52000.0
2013-11-07 15:20:00,85.51,85.62,85.47,85.48,77500.0,66.7309,66.8167,66.6997,66.7075,77500.0
2013-11-07 15:30:00,85.47,85.52,85.25,85.43,127500.0,66.6997,66.7387,66.528,66.6684,127500.0
2013-11-07 15:40:00,85.43,85.48,85.23,85.42,137400.0,66.6684,66.7075,66.5124,66.6606,137400.0
2013-11-07 15:50:00,85.43,85.56,85.39,85.47,162400.0,66.6684,66.7699,66.6372,66.6997,162400.0
2013-11-08 09:30:00,85.55,85.76,85.2,85.62,149400.0,66.7621,66.926,66.489,66.8167,149400.0
2013-11-08 09:40:00,85.62,85.62,85.22,85.22,80300.0,66.8167,66.8167,66.5046,66.5046,80300.0
2013-11-08 09:50:00,85.23,85.45,85.22,85.29,16500.0,66.5124,66.6841,66.5046,66.5592,16500.0
2013-11-08 10:00:00,85.32,85.42,85.21,85.34,44400.0,66.5826,66.6606,66.4968,66.5982,44400.0
2013-11-08 10:10:00,85.37,85.56,85.33,85.5,47000.0,66.6216,66.7699,66.5904,66.7231,47000.0
2013-11-08 10:20:00,85.49,85.53,85.27,85.48,46200.0,66.7153,66.7465,66.5436,66.7075,46200.0
2013-11-08 10:30:00,85.47,85.63,85.45,85.49,38300.0,66.6997,66.8245,66.6841,66.7153,38300.0
2013-11-08 10:40:00,85.49,85.54,85.31,85.5,18400.0,66.7153,66.7543,66.5748,66.7231,18400.0
2013-11-08 10:50:00,85.48,85.48,85.26,85.42,21200.0,66.7075,66.7075,66.5358,66.6606,21200.0
2013-11-08 11:00:00,85.43,85.53,85.25,85.37,28400.0,66.6684,66.7465,66.528,66.6216,28400.0
2013-11-08 11:10:00,85.38,85.47,85.31,85.38,25300.0,66.6294,66.6997,66.5748,66.6294,25300.0
2013-11-08 11:20:00,85.39,85.45,85.27,85.28,42300.0,66.6372,66.6841,66.5436,66.5514,42300.0
2013-11-08 11:30:00,85.27,85.53,85.27,85.43,28000.0,66.5436,66.7465,66.5436,66.6684,28000.0
2013-11-08 11:40:00,85.42,85.49,85.36,85.37,27400.0,66.6606,66.7153,66.6138,66.6216,27400.0
2013-11-08 11:50:00,85.36,85.49,85.35,85.42,22400.0,66.6138,66.7153,66.606,66.6606,22400.0
2013-11-08 12:00:00,85.4,85.56,85.4,85.52,19100.0,66.645,66.7699,66.645,66.7387,19100.0
2013-11-08 12:10:00,85.52,85.58,85.41,85.41,19400.0,66.7387,66.7855,66.6528,66.6528,19400.0
2013-11-08 12:20:00,85.43,85.52,85.42,85.45,27700.0,66.6684,66.7387,66.6606,66.6841,27700.0
2013-11-08 12:30:00,85.45,85.45,85.32,85.35,24600.0,66.6841,66.6841,66.5826,66.606,24600.0
2013-11-08 12:40:00,85.33,85.38,85.28,85.28,14200.0,66.5904,66.6294,66.5514,66.5514,14200.0
2013-11-08 12:50:00,85.28,85.29,85.18,85.24,37100.0,66.5514,66.5592,66.4734,66.5202,37100.0
2013-11-08 13:00:00,85.24,85.24,85.17,85.2,31600.0,66.5202,66.5202,66.4655,66.489,31600.0
2013-11-08 13:10:00,85.21,85.24,85.16,85.21,29200.0,66.4968,66.5202,66.4577,66.4968,29200.0
2013-11-08 13:20:00,85.22,85.26,85.17,85.26,31600.0,66.5046,66.5358,66.4655,66.5358,31600.0
2013-11-08 13:30:00,85.26,85.29,85.17,85.24,45900.0,66.5358,66.5592,66.4655,66.5202,45900.0
2013-11-08 13:40:00,85.25,85.29,85.2,85.22,52100.0,66.528,66.5592,66.489,66.5046,52100.0
2013-11-08 13:50:00,85.22,85.23,85.07,85.21,48100.0,66.5046,66.5124,66.3875,66.4968,48100.0
2013-11-08 14:00:00,85.21,85.21,85.09,85.11,31800.0,66.4968,66.4968,66.4031,66.4187,31800.0
2013-11-08 14:10:00,85.1,85.12,85.0,85.11,58700.0,66.4109,66.4265,66.3329,66.4187,58700.0
2013-11-08 14:20:00,85.11,85.25,85.11,85.21,45200.0,66.4187,66.528,66.4187,66.4968,45200.0
2013-11-08 14:30:00,85.21,85.24,85.16,85.2,39300.0,66.4968,66.5202,66.4577,66.489,39300.0
2013-11-08 14:40:00,85.2,85.28,85.2,85.24,46000.0,66.489,66.5514,66.489,66.5202,46000.0
2013-11-08 14:50:00,85.25,85.26,85.19,85.22,44000.0,66.528,66.5358,66.4812,66.5046,44000.0
2013-11-08 15:00:00,85.21,85.24,85.16,85.23,55800.0,66.4968,66.5202,66.4577,66.5124,55800.0
2013-11-08 15:10:00,85.24,85.25,85.2,85.22,50900.0,66.5202,66.528,66.489,66.5046,50900.0
2013-11-08 15:20:00,85.23,85.27,85.2,85.2,63000.0,66.5124,66.5436,66.489,66.489,63000.0
2013-11-08 15:30:00,85.2,85.33,85.16,85.29,84500.0,66.489,66.5904,66.4577,66.5592,84500.0
2013-11-08 15:40:00,85.3,85.46,85.3,85.44,121700.0,66.567,66.6919,66.567,66.6763,121700.0
2013-11-08 15:50:00,85.45,85.63,85.44,85.61,222800.0,66.6841,66.8245,66.6763,66.8089,222800.0
2013-11-11 09:30:00,85.43,86.03,85.41,85.97,67100.0,66.6684,67.1367,66.6528,67.0899,67100.0
2013-11-11 09:40:00,85.87,85.95,85.74,85.94,19700.0,67.0118,67.0742,66.9104,67.0664,19700.0
2013-11-11 09:50:00,85.92,86.16,85.9,86.08,38300.0,67.0508,67.2381,67.0352,67.1757,38300.0
2013-11-11 10:00:00,86.09,86.19,85.96,85.97,36000.0,67.1835,67.2615,67.0821,67.0899,36000.0
2013-11-11 10:10:00,85.98,86.27,85.97,86.24,21400.0,67.0977,67.324,67.0899,67.3006,21400.0
2013-11-11 10:20:00,86.24,86.42,86.24,86.39,24200.0,67.3006,67.441,67.3006,67.4176,24200.0
2013-11-11 10:30:00,86.39,86.52,86.38,86.48,23700.0,67.4176,67.5191,67.4098,67.4879,23700.0
2013-11-11 10:40:00,86.48,86.64,86.46,86.64,59700.0,67.4879,67.6127,67.4722,67.6127,59700.0
2013-11-11 10:50:00,86.66,86.66,86.56,86.64,15900.0,67.6283,67.6283,67.5503,67.6127,15900.0
2013-11-11 11:00:00,86.63,86.63,86.48,86.49,16800.0,67.6049,67.6049,67.4879,67.4957,16800.0
2013-11-11 11:10:00,86.49,86.49,86.31,86.38,24800.0,67.4957,67.4957,67.3552,67.4098,24800.0
2013-11-11 11:20:00,86.38,86.4,86.3,86.37,32700.0,67.4098,67.4254,67.3474,67.402,32700.0
2013-11-11 11:30:00,86.38,86.41,86.37,86.39,20100.0,67.4098,67.4332,67.402,67.4176,20100.0
2013-11-11 11:40:00,86.39,86.42,86.37,86.39,17100.0,67.4176,67.441,67.402,67.4176,17100.0
2013-11-11 11:50:00,86.41,86.41,86.32,86.39,27300.0,67.4332,67.4332,67.363,67.4176,27300.0
2013-11-11 12:00:00,86.38,86.51,86.36,86.48,28900.0,67.4098,67.5113,67.3942,67.4879,28900.0
2013-11-11 12:10:00,86.5,86.53,86.48,86.51,10500.0,67.5035,67.5269,67.4879,67.5113,10500.0
2013-11-11 12:20:00,86.52,86.6,86.45,86.6,16600.0,67.5191,67.5815,67.4644,67.5815,16600.0
2013-11-11 12:30:00,86.59,86.59,86.41,86.41,16800.0,67.5737,67.5737,67.4332,67.4332,16800.0
2013-11-11 12:40:00,86.4,86.45,86.37,86.44,15500.0,67.4254,67.4644,67.402,67.4566,15500.0
2013-11-11 12:50:00,86.43,86.48,86.42,86.48,14200.0,67.4488,67.4879,67.441,67.4879,14200.0
2013-11-11 13:00:00,86.46,86.52,86.45,86.52,12500.0,67.4722,67.5191,67.4644,67.5191,12500.0
2013-11-11 13:10:00,86.53,86.53,86.43,86.48,20800.0,67.5269,67.5269,67.4488,67.4879,20800.0
2013-11-11 13:20:00,86.48,86.53,86.47,86.53,22900.0,67.4879,67.5269,67.4801,67.5269,22900.0
2013-11-11 13:30:00,86.53,86.57,86.51,86.52,31500.0,67.5269,67.5581,67.5113,67.5191,31500.0
2013-11-11 13:40:00,86.52,86.57,86.48,86.57,23500.0,67.5191,67.5581,67.4879,67.5581,23500.0
2013-11-11 13:50:00,86.57,86.67,86.56,86.65,26200.0,67.5581,67.6361,67.5503,67.6205,26200.0
2013-11-11 14:00:00,86.65,86.71,86.6,86.69,31400.0,67.6205,67.6673,67.5815,67.6517,31400.0
2013-11-11 14:10:00,86.69,86.83,86.69,86.78,49700.0,67.6517,67.761,67.6517,67.722,49700.0
2013-11-11 14:20:00,86.78,86.85,86.77,86.84,32100.0,67.722,67.7766,67.7142,67.7688,32100.0
2013-11-11 14:30:00,86.84,86.86,86.81,86.81,34300.0,67.7688,67.7844,67.7454,67.7454,34300.0
2013-11-11 14:40:00,86.82,86.84,86.74,86.74,53100.0,67.7532,67.7688,67.6908,67.6908,53100.0
2013-11-11 14:50:00,86.73,86.78,86.72,86.77,31800.0,67.683,67.722,67.6751,67.7142,31800.0
2013-11-11 15:00:00,86.76,86.77,86.64,86.65,37800.0,67.7064,67.7142,67.6127,67.6205,37800.0
2013-11-11 15:10:00,86.65,86.65,86.59,86.61,34800.0,67.6205,67.6205,67.5737,67.5893,34800.0
2013-11-11 15:20:00,86.6,86.61,86.56,86.57,34000.0,67.5815,67.5893,67.5503,67.5581,34000.0
2013-11-11 15:30:00,86.57,86.58,86.47,86.47,52100.0,67.5581,67.5659,67.4801,67.4801,52100.0
2013-11-11 15:40:00,86.47,86.47,86.32,86.34,130400.0,67.4801,67.4801,67.363,67.3786,130400.0
2013-11-11 15:50:00,86.34,86.39,86.3,86.35,186700.0,67.3786,67.4176,67.3474,67.3864,186700.0
2013-11-12 09:30:00,86.31,86.42,85.98,86.1,75700.0,67.3552,67.441,67.0977,67.1913,75700.0
2013-11-12 09:40:00,86.12,86.15,85.95,86.06,63800.0,67.2069,67.2303,67.0742,67.1601,63800.0
2013-11-12 09:50:00,86.11,86.12,85.96,86.06,29400.0,67.1991,67.2069,67.0821,67.1601,29400.0
2013-11-12 10:00:00,86.07,86.14,85.92,85.98,39500.0,67.1679,67.2225,67.0508,67.0977,39500.0
2013-11-12 10:10:00,86.0,86.21,85.94,86.15,42900.0,67.1133,67.2771,67.0664,67.2303,42900.0
2013-11-12 10:20:00,86.13,86.14,85.94,86.01,77000.0,67.2147,67.2225,67.0664,67.1211,77000.0
2013-11-12 10:30:00,86.01,86.15,85.94,86.12,49300.0,67.1211,67.2303,67.0664,67.2069,49300.0
2013-11-12 10:40:00,86.13,86.33,86.1,86.28,65000.0,67.2147,67.3708,67.1913,67.3318,65000.0
2013-11-12 10:50:00,86.28,86.28,86.13,86.28,20800.0,67.3318,67.3318,67.2147,67.3318,20800.0
2013-11-12 11:00:00,86.28,86.3,86.16,86.2,68300.0,67.3318,67.3474,67.2381,67.2693,68300.0
2013-11-12 11:10:00,86.24,86.33,86.11,86.18,78600.0,67.3006,67.3708,67.1991,67.2537,78600.0
2013-11-12 11:20:00,86.17,86.39,86.15,86.38,38700.0,67.2459,67.4176,67.2303,67.4098,38700.0
2013-11-12 11:30:00,86.36,86.49,86.33,86.37,24800.0,67.3942,67.4957,67.3708,67.402,24800.0
2013-11-12 11:40:00,86.33,86.45,86.3,86.38,30600.0,67.3708,67.4644,67.3474,67.4098,30600.0
2013-11-12 11:50:00,86.35,86.43,86.31,86.43,50100.0,67.3864,67.4488,67.3552,67.4488,50100.0
2013-11-12 12:00:00,86.42,86.5,86.31,86.34,20000.0,67.441,67.5035,67.3552,67.3786,20000.0
2013-11-12 12:10:00,86.34,86.41,86.34,86.37,8900.0,67.3786,67.4332,67.3786,67.402,8900.0
2013-11-12 12:20:00,86.37,86.37,86.27,86.33,10600.0,67.402,67.402,67.324,67.3708,10600.0
2013-11-12 12:30:00,86.31,86.32,86.18,86.2,7600.0,67.3552,67.363,67.2537,67.2693,7600.0
2013-11-12 12:40:00,86.2,86.27,86.19,86.23,7800.0,67.2693,67.324,67.2615,67.2928,7800.0
2013-11-12 12:50:00,86.24,86.26,86.2,86.25,25800.0,67.3006,67.3162,67.2693,67.3084,25800.0
2013-11-12 13:00:00,86.24,86.25,86.2,86.24,11000.0,67.3006,67.3084,67.2693,67.3006,11000.0
2013-11-12 13:10:00,86.25,86.32,86.25,86.32,7600.0,67.3084,67.363,67.3084,67.363,7600.0
2013-11-12 13:20:00,86.34,86.38,86.26,86.26,34500.0,67.3786,67.4098,67.3162,67.3162,34500.0
2013-11-12 13:30:00,86.26,86.3,86.18,86.3,40900.0,67.3162,67.3474,67.2537,67.3474,40900.0
2013-11-12 13:40:00,86.29,86.36,86.28,86.36,29000.0,67.3396,67.3942,67.3318,67.3942,29000.0
2013-11-12 13:50:00,86.36,86.36,86.31,86.33,17800.0,67.3942,67.3942,67.3552,67.3708,17800.0
2013-11-12 14:00:00,86.34,86.45,86.34,86.44,14900.0,67.3786,67.4644,67.3786,67.4566,14900.0
2013-11-12 14:10:00,86.43,86.47,86.41,86.45,12200.0,67.4488,67.4801,67.4332,67.4644,12200.0
2013-11-12 14:20:00,86.46,86.5,86.39,86.39,14900.0,67.4722,67.5035,67.4176,67.4176,14900.0
2013-11-12 14:30:00,86.39,86.45,86.38,86.45,14000.0,67.4176,67.4644,67.4098,67.4644,14000.0
2013-11-12 14:40:00,86.45,86.54,86.42,86.52,20500.0,67.4644,67.5347,67.441,67.5191,20500.0
2013-11-12 14:50:00,86.54,86.7,86.54,86.66,31300.0,67.5347,67.6595,67.5347,67.6283,31300.0
2013-11-12 15:00:00,86.66,86.72,86.64,86.65,27800.0,67.6283,67.6751,67.6127,67.6205,27800.0
2013-11-12 15:10:00,86.66,86.69,86.56,86.56,51600.0,67.6283,67.6517,67.5503,67.5503,51600.0
2013-11-12 15:20:00,86.56,86.7,86.53,86.65,67900.0,67.5503,67.6595,67.5269,67.6205,67900.0
2013-11-12 15:30:00,86.65,86.69,86.62,86.68,38200.0,67.6205,67.6517,67.5971,67.6439,38200.0
2013-11-12 15:40:00,86.66,86.71,86.59,86.64,40700.0,67.6283,67.6673,67.5737,67.6127,40700.0
2013-11-12 15:50:00,86.63,86.75,86.59,86.67,110100.0,67.6049,67.6986,67.5737,67.6361,110100.0
2013-11-13 09:30:00,86.22,86.39,86.03,86.23,63600.0,67.285,67.4176,67.1367,67.2928,63600.0
2013-11-13 09:40:00,86.22,86.49,86.17,86.42,33500.0,67.285,67.4957,67.2459,67.441,33500.0
2013-11-13 09:50:00,86.42,86.59,86.37,86.55,40900.0,67.441,67.5737,67.402,67.5425,40900.0
2013-11-13 10:00:00,86.58,86.77,86.52,86.54,46300.0,67.5659,67.7142,67.5191,67.5347,46300.0
2013-11-13 10:10:00,86.56,86.82,86.56,86.8,38700.0,67.5503,67.7532,67.5503,67.7376,38700.0
2013-11-13 10:20:00,86.79,86.96,86.77,86.89,25100.0,67.7298,67.8624,67.7142,67.8078,25100.0
2013-11-13 10:30:00,86.89,86.95,86.82,86.91,37600.0,67.8078,67.8546,67.7532,67.8234,37600.0
2013-11-13 10:40:00,86.91,87.04,86.85,87.01,42000.0,67.8234,67.9249,67.7766,67.9015,42000.0
2013-11-13 10:50:00,87.02,87.07,86.92,86.96,25000.0,67.9093,67.9483,67.8312,67.8624,25000.0
2013-11-13 11:00:00,86.97,86.97,86.84,86.86,24700.0,67.8702,67.8702,67.7688,67.7844,24700.0
2013-11-13 11:10:00,86.86,86.88,86.79,86.81,18600.0,67.7844,67.8,67.7298,67.7454,18600.0
2013-11-13 11:20:00,86.8,86.88,86.74,86.79,21600.0,67.7376,67.8,67.6908,67.7298,21600.0
2013-11-13 11:30:00,86.81,86.92,86.78,86.85,54200.0,67.7454,67.8312,67.722,67.7766,54200.0
2013-11-13 11:40:00,86.83,86.91,86.8,86.88,13000.0,67.761,67.8234,67.7376,67.8,13000.0
2013-11-13 11:50:00,86.9,86.96,86.84,86.92,53000.0,67.8156,67.8624,67.7688,67.8312,53000.0
2013-11-13 12:00:00,86.9,86.92,86.68,86.81,62300.0,67.8156,67.8312,67.6439,67.7454,62300.0
2013-11-13 12:10:00,86.81,86.9,86.78,86.84,12000.0,67.7454,67.8156,67.722,67.7688,12000.0
2013-11-13 12:20:00,86.89,87.04,86.88,87.02,23700.0,67.8078,67.9249,67.8,67.9093,23700.0
2013-11-13 12:30:00,87.03,87.09,87.0,87.06,11300.0,67.9171,67.9639,67.8937,67.9405,11300.0
2013-11-13 12:40:00,87.07,87.28,87.06,87.25,17600.0,67.9483,68.1122,67.9405,68.0888,17600.0
2013-11-13 12:50:00,87.25,87.31,87.15,87.15,18100.0,68.0888,68.1356,68.0107,68.0107,18100.0
2013-11-13 13:00:00,87.16,87.17,87.11,87.11,12600.0,68.0185,68.0263,67.9795,67.9795,12600.0
2013-11-13 13:10:00,87.12,87.17,87.09,87.14,11900.0,67.9873,68.0263,67.9639,68.0029,11900.0
2013-11-13 13:20:00,87.15,87.23,87.11,87.21,14600.0,68.0107,68.0731,67.9795,68.0575,14600.0
2013-11-13 13:30:00,87.22,87.24,87.17,87.21,18100.0,68.0653,68.0809,68.0263,68.0575,18100.0
2013-11-13 13:40:00,87.2,87.29,87.18,87.27,10800.0,68.0497,68.12,68.0341,68.1044,10800.0
2013-11-13 13:50:00,87.29,87.36,87.25,87.32,12400.0,68.12,68.1746,68.0888,68.1434,12400.0
2013-11-13 14:00:00,87.32,87.35,87.27,87.35,12300.0,68.1434,68.1668,68.1044,68.1668,12300.0
2013-11-13 14:10:00,87.34,87.35,87.18,87.22,36500.0,68.159,68.1668,68.0341,68.0653,36500.0
2013-11-13 14:20:00,87.24,87.3,87.24,87.27,20100.0,68.0809,68.1278,68.0809,68.1044,20100.0
2013-11-13 14:30:00,87.25,87.3,87.21,87.21,16300.0,68.0888,68.1278,68.0575,68.0575,16300.0
2013-11-13 14:40:00,87.21,87.26,87.19,87.22,26100.0,68.0575,68.0966,68.0419,68.0653,26100.0
2013-11-13 14:50:00,87.21,87.22,87.17,87.21,19200.0,68.0575,68.0653,68.0263,68.0575,19200.0
2013-11-13 15:00:00,87.22,87.24,87.2,87.22,17800.0,68.0653,68.0809,68.0497,68.0653,17800.0
2013-11-13 15:10:00,87.23,87.33,87.23,87.31,22200.0,68.0731,68.1512,68.0731,68.1356,22200.0
2013-11-13 15:20:00,87.31,87.4,87.27,87.38,32000.0,68.1356,68.2058,68.1044,68.1902,32000.0
2013-11-13 15:30:00,87.37,87.45,87.34,87.42,56500.0,68.1824,68.2448,68.159,68.2214,56500.0
2013-11-13 15:40:00,87.42,87.6,87.4,87.6,75600.0,68.2214,68.3619,68.2058,68.3619,75600.0
2013-11-13 15:50:00,87.59,87.65,87.57,87.62,134200.0,68.3541,68.4009,68.3385,68.3775,134200.0
2013-11-14 09:30:00,87.75,87.86,87.5,87.78,55300.0,68.4789,68.5648,68.2838,68.5024,55300.0
2013-11-14 09:40:00,87.77,87.81,87.37,87.53,86000.0,68.4946,68.5258,68.1824,68.3073,86000.0
2013-11-14 09:50:00,87.54,87.58,87.31,87.45,79100.0,68.3151,68.3463,68.1356,68.2448,79100.0
2013-11-14 10:00:00,87.46,87.53,87.31,87.43,23300.0,68.2526,68.3073,68.1356,68.2292,23300.0
2013-11-14 10:10:00,87.44,87.63,87.43,87.61,42200.0,68.237,68.3853,68.2292,68.3697,42200.0
2013-11-14 10:20:00,87.58,87.64,87.46,87.5,10900.0,68.3463,68.3931,68.2526,68.2838,10900.0
2013-11-14 10:30:00,87.48,87.65,87.42,87.65,18000.0,68.2682,68.4009,68.2214,68.4009,18000.0
2013-11-14 10:40:00,87.62,87.63,87.43,87.59,124200.0,68.3775,68.3853,68.2292,68.3541,124200.0
2013-11-14 10:50:00,87.58,87.6,87.49,87.59,45500.0,68.3463,68.3619,68.276,68.3541,45500.0
2013-11-14 11:00:00,87.59,87.7,87.56,87.68,92200.0,68.3541,68.4399,68.3307,68.4243,92200.0
2013-11-14 11:10:00,87.67,87.82,87.63,87.82,35600.0,68.4165,68.5336,68.3853,68.5336,35600.0
2013-11-14 11:20:00,87.8,87.82,87.76,87.78,18000.0,68.518,68.5336,68.4867,68.5024,18000.0
2013-11-14 11:30:00,87.77,87.78,87.61,87.65,22100.0,68.4946,68.5024,68.3697,68.4009,22100.0
2013-11-14 11:40:00,87.65,87.68,87.54,87.56,19900.0,68.4009,68.4243,68.3151,68.3307,19900.0
2013-11-14 11:50:00,87.54,87.73,87.54,87.64,27600.0,68.3151,68.4633,68.3151,68.3931,27600.0
2013-11-14 12:00:00,87.64,87.66,87.58,87.58,13400.0,68.3931,68.4087,68.3463,68.3463,13400.0
2013-11-14 12:10:00,87.58,87.69,87.55,87.67,22900.0,68.3463,68.4321,68.3229,68.4165,22900.0
2013-11-14 12:20:00,87.66,87.69,87.6,87.63,10300.0,68.4087,68.4321,68.3619,68.3853,10300.0
2013-11-14 12:30:00,87.62,87.72,87.62,87.65,14800.0,68.3775,68.4555,68.3775,68.4009,14800.0
2013-11-14 12:40:00,87.63,87.65,87.59,87.65,23500.0,68.3853,68.4009,68.3541,68.4009,23500.0
2013-11-14 12:50:00,87.64,87.66,87.57,87.6,9700.0,68.3931,68.4087,68.3385,68.3619,9700.0
2013-11-14 13:00:00,87.59,87.63,87.55,87.63,17100.0,68.3541,68.3853,68.3229,68.3853,17100.0
2013-11-14 13:10:00,87.64,87.64,87.54,87.56,65000.0,68.3931,68.3931,68.3151,68.3307,65000.0
2013-11-14 13:20:00,87.57,87.58,87.43,87.43,60800.0,68.3385,68.3463,68.2292,68.2292,60800.0
2013-11-14 13:30:00,87.41,87.47,87.41,87.46,15000.0,68.2136,68.2604,68.2136,68.2526,15000.0
2013-11-14 13:40:00,87.46,87.47,87.38,87.46,14300.0,68.2526,68.2604,68.1902,68.2526,14300.0
2013-11-14 13:50:00,87.47,87.47,87.4,87.45,16700.0,68.2604,68.2604,68.2058,68.2448,16700.0
2013-11-14 14:00:00,87.45,87.45,87.35,87.36,12600.0,68.2448,68.2448,68.1668,68.1746,12600.0
2013-11-14 14:10:00,87.37,87.41,87.37,87.4,24400.0,68.1824,68.2136,68.1824,68.2058,24400.0
2013-11-14 14:20:00,87.39,87.41,87.37,87.39,23500.0,68.198,68.2136,68.1824,68.198,23500.0
2013-11-14 14:30:00,87.38,87.41,87.33,87.34,27400.0,68.1902,68.2136,68.1512,68.159,27400.0
2013-11-14 14:40:00,87.34,87.35,87.32,87.35,26900.0,68.159,68.1668,68.1434,68.1668,26900.0
2013-11-14 14:50:00,87.33,87.34,87.27,87.32,20200.0,68.1512,68.159,68.1044,68.1434,20200.0
2013-11-14 15:00:00,87.33,87.33,87.29,87.3,46800.0,68.1512,68.1512,68.12,68.1278,46800.0
2013-11-14 15:10:00,87.3,87.41,87.28,87.39,36700.0,68.1278,68.2136,68.1122,68.198,36700.0
2013-11-14 15:20:00,87.38,87.41,87.36,87.39,37800.0,68.1902,68.2136,68.1746,68.198,37800.0
2013-11-14 15:30:00,87.38,87.38,87.32,87.36,43600.0,68.1902,68.1902,68.1434,68.1746,43600.0
2013-11-14 15:40:00,87.36,87.39,87.32,87.32,80300.0,68.1746,68.198,68.1434,68.1434,80300.0
2013-11-14 15:50:00,87.32,87.39,87.31,87.33,161000.0,68.1434,68.198,68.1356,68.1512,161000.0
2013-11-15 09:30:00,87.29,87.62,87.05,87.34,186900.0,68.12,68.3775,67.9327,68.159,186900.0
2013-11-15 09:40:00,87.29,87.44,87.2,87.22,76500.0,68.12,68.237,68.0497,68.0653,76500.0
2013-11-15 09:50:00,87.25,87.25,87.04,87.14,23300.0,68.0888,68.0888,67.9249,68.0029,23300.0
2013-11-15 10:00:00,87.12,87.14,86.9,86.97,27600.0,67.9873,68.0029,67.8156,67.8702,27600.0
2013-11-15 10:10:00,86.99,87.15,86.95,87.08,29400.0,67.8859,68.0107,67.8546,67.9561,29400.0
2013-11-15 10:20:00,87.07,87.09,86.92,86.96,18000.0,67.9483,67.9639,67.8312,67.8624,18000.0
2013-11-15 10:30:00,86.93,86.94,86.8,86.9,32100.0,67.839,67.8468,67.7376,67.8156,32100.0
2013-11-15 10:40:00,86.9,86.96,86.9,86.95,14500.0,67.8156,67.8624,67.8156,67.8546,14500.0
2013-11-15 10:50:00,86.96,87.07,86.96,87.03,16900.0,67.8624,67.9483,67.8624,67.9171,16900.0
2013-11-15 11:00:00,87.05,87.1,87.02,87.1,18200.0,67.9327,67.9717,67.9093,67.9717,18200.0
2013-11-15 11:10:00,87.1,87.17,87.05,87.05,29900.0,67.9717,68.0263,67.9327,67.9327,29900.0
2013-11-15 11:20:00,87.05,87.08,87.01,87.04,18100.0,67.9327,67.9561,67.9015,67.9249,18100.0
2013-11-15 11:30:00,87.04,87.06,86.96,86.98,48500.0,67.9249,67.9405,67.8624,67.878,48500.0
2013-11-15 11:40:00,86.98,87.01,86.96,87.0,14400.0,67.878,67.9015,67.8624,67.8937,14400.0
2013-11-15 11:50:00,87.0,87.01,86.9,86.94,13900.0,67.8937,67.9015,67.8156,67.8468,13900.0
2013-11-15 12:00:00,86.95,86.95,86.89,86.94,17300.0,67.8546,67.8546,67.8078,67.8468,17300.0
2013-11-15 12:10:00,86.95,87.01,86.95,87.01,20400.0,67.8546,67.9015,67.8546,67.9015,20400.0
2013-11-15 12:20:00,87.01,87.01,86.95,86.98,10400.0,67.9015,67.9015,67.8546,67.878,10400.0
2013-11-15 12:30:00,86.96,86.99,86.93,86.93,11000.0,67.8624,67.8859,67.839,67.839,11000.0
2013-11-15 12:40:00,86.93,86.95,86.86,86.86,13100.0,67.839,67.8546,67.7844,67.7844,13100.0
2013-11-15 12:50:00,86.87,86.87,86.81,86.86,15300.0,67.7922,67.7922,67.7454,67.7844,15300.0
2013-11-15 13:00:00,86.87,86.9,86.81,86.82,23500.0,67.7922,67.8156,67.7454,67.7532,23500.0
2013-11-15 13:10:00,86.82,86.84,86.81,86.82,9300.0,67.7532,67.7688,67.7454,67.7532,9300.0
2013-11-15 13:20:00,86.84,86.9,86.84,86.9,24700.0,67.7688,67.8156,67.7688,67.8156,24700.0
2013-11-15 13:30:00,86.91,86.98,86.88,86.95,13600.0,67.8234,67.878,67.8,67.8546,13600.0
2013-11-15 13:40:00,86.93,86.97,86.9,86.9,7400.0,67.839,67.8702,67.8156,67.8156,7400.0
2013-11-15 13:50:00,86.9,86.92,86.87,86.88,19800.0,67.8156,67.8312,67.7922,67.8,19800.0
2013-11-15 14:00:00,86.88,86.96,86.87,86.96,10900.0,67.8,67.8624,67.7922,67.8624,10900.0
2013-11-15 14:10:00,86.97,87.02,86.95,87.01,10900.0,67.8702,67.9093,67.8546,67.9015,10900.0
2013-11-15 14:20:00,87.02,87.02,86.97,86.98,20400.0,67.9093,67.9093,67.8702,67.878,20400.0
2013-11-15 14:30:00,86.97,87.02,86.96,86.96,24000.0,67.8702,67.9093,67.8624,67.8624,24000.0
2013-11-15 14:40:00,86.96,86.98,86.93,86.94,14300.0,67.8624,67.878,67.839,67.8468,14300.0
2013-11-15 14:50:00,86.94,86.96,86.92,86.93,15000.0,67.8468,67.8624,67.8312,67.839,15000.0
2013-11-15 15:00:00,86.95,87.05,86.92,87.02,29000.0,67.8546,67.9327,67.8312,67.9093,29000.0
2013-11-15 15:10:00,87.02,87.06,87.01,87.06,31400.0,67.9093,67.9405,67.9015,67.9405,31400.0
2013-11-15 15:20:00,87.05,87.1,87.03,87.1,28100.0,67.9327,67.9717,67.9171,67.9717,28100.0
2013-11-15 15:30:00,87.09,87.18,87.08,87.16,64100.0,67.9639,68.0341,67.9561,68.0185,64100.0
2013-11-15 15:40:00,87.15,87.16,87.06,87.08,62500.0,68.0107,68.0185,67.9405,67.9561,62500.0
2013-11-15 15:50:00,87.08,87.17,87.08,87.14,135700.0,67.9561,68.0263,67.9561,68.0029,135700.0
2013-11-18 09:30:00,87.0,87.53,86.98,87.36,58500.0,67.8937,68.3073,67.878,68.1746,58500.0
2013-11-18 09:40:00,87.37,87.37,86.99,87.2,109200.0,68.1824,68.1824,67.8859,68.0497,109200.0
2013-11-18 09:50:00,87.18,87.34,87.02,87.16,10800.0,68.0341,68.159,67.9093,68.0185,10800.0
2013-11-18 10:00:00,87.12,87.23,86.95,87.23,38300.0,67.9873,68.0731,67.8546,68.0731,38300.0
2013-11-18 10:10:00,87.21,87.42,87.14,87.4,15300.0,68.0575,68.2214,68.0029,68.2058,15300.0
2013-11-18 10:20:00,87.42,87.53,87.39,87.52,14600.0,68.2214,68.3073,68.198,68.2995,14600.0
2013-11-18 10:30:00,87.5,87.5,87.36,87.36,16000.0,68.2838,68.2838,68.1746,68.1746,16000.0
2013-11-18 10:40:00,87.34,87.34,87.22,87.23,26000.0,68.159,68.159,68.0653,68.0731,26000.0
2013-11-18 10:50:00,87.23,87.35,87.22,87.34,16700.0,68.0731,68.1668,68.0653,68.159,16700.0
2013-11-18 11:00:00,87.35,87.5,87.35,87.45,19800.0,68.1668,68.2838,68.1668,68.2448,19800.0
2013-11-18 11:10:00,87.45,87.49,87.42,87.43,7500.0,68.2448,68.276,68.2214,68.2292,7500.0
2013-11-18 11:20:00,87.45,87.58,87.44,87.53,24700.0,68.2448,68.3463,68.237,68.3073,24700.0
2013-11-18 11:30:00,87.51,87.63,87.42,87.42,14900.0,68.2917,68.3853,68.2214,68.2214,14900.0
2013-11-18 11:40:00,87.41,87.55,87.4,87.5,9800.0,68.2136,68.3229,68.2058,68.2838,9800.0
2013-11-18 11:50:00,87.52,87.6,87.5,87.59,9600.0,68.2995,68.3619,68.2838,68.3541,9600.0
2013-11-18 12:00:00,87.59,87.64,87.58,87.64,14800.0,68.3541,68.3931,68.3463,68.3931,14800.0
2013-11-18 12:10:00,87.63,87.65,87.58,87.64,14000.0,68.3853,68.4009,68.3463,68.3931,14000.0
2013-11-18 12:20:00,87.65,87.67,87.61,87.64,7300.0,68.4009,68.4165,68.3697,68.3931,7300.0
2013-11-18 12:30:00,87.64,87.74,87.62,87.63,43400.0,68.3931,68.4711,68.3775,68.3853,43400.0
2013-11-18 12:40:00,87.63,87.76,87.63,87.73,18600.0,68.3853,68.4867,68.3853,68.4633,18600.0
2013-11-18 12:50:00,87.75,87.75,87.64,87.64,4900.0,68.4789,68.4789,68.3931,68.3931,4900.0
2013-11-18 13:00:00,87.64,87.69,87.62,87.66,7800.0,68.3931,68.4321,68.3775,68.4087,7800.0
2013-11-18 13:10:00,87.65,87.68,87.62,87.63,9600.0,68.4009,68.4243,68.3775,68.3853,9600.0
2013-11-18 13:20:00,87.63,87.64,87.6,87.64,19300.0,68.3853,68.3931,68.3619,68.3931,19300.0
2013-11-18 13:30:00,87.64,87.65,87.61,87.61,14200.0,68.3931,68.4009,68.3697,68.3697,14200.0
2013-11-18 13:40:00,87.6,87.62,87.46,87.48,15700.0,68.3619,68.3775,68.2526,68.2682,15700.0
2013-11-18 13:50:00,87.47,87.6,87.46,87.6,31500.0,68.2604,68.3619,68.2526,68.3619,31500.0
2013-11-18 14:00:00,87.59,87.64,87.59,87.64,12400.0,68.3541,68.3931,68.3541,68.3931,12400.0
2013-11-18 14:10:00,87.63,87.68,87.58,87.63,13500.0,68.3853,68.4243,68.3463,68.3853,13500.0
2013-11-18 14:20:00,87.63,87.69,87.58,87.68,12900.0,68.3853,68.4321,68.3463,68.4243,12900.0
2013-11-18 14:30:00,87.66,87.67,87.58,87.59,9700.0,68.4087,68.4165,68.3463,68.3541,9700.0
2013-11-18 14:40:00,87.59,87.61,87.43,87.43,23600.0,68.3541,68.3697,68.2292,68.2292,23600.0
2013-11-18 14:50:00,87.43,87.58,87.43,87.52,24100.0,68.2292,68.3463,68.2292,68.2995,24100.0
2013-11-18 15:00:00,87.52,87.53,87.24,87.24,52600.0,68.2995,68.3073,68.0809,68.0809,52600.0
2013-11-18 15:10:00,87.27,87.36,87.15,87.31,35900.0,68.1044,68.1746,68.0107,68.1356,35900.0
2013-11-18 15:20:00,87.29,87.3,87.07,87.22,25500.0,68.12,68.1278,67.9483,68.0653,25500.0
2013-11-18 15:30:00,87.2,87.2,87.08,87.18,27900.0,68.0497,68.0497,67.9561,68.0341,27900.0
2013-11-18 15:40:00,87.17,87.23,87.11,87.16,45100.0,68.0263,68.0731,67.9795,68.0185,45100.0
2013-11-18 15:50:00,87.15,87.23,87.08,87.23,81800.0,68.0107,68.0731,67.9561,68.0731,81800.0
2013-11-19 09:30:00,87.27,87.27,87.07,87.12,29700.0,68.1044,68.1044,67.9483,67.9873,29700.0
2013-11-19 09:40:00,87.1,87.1,86.7,86.8,18100.0,67.9717,67.9717,67.6595,67.7376,18100.0
2013-11-19 09:50:00,86.79,86.95,86.79,86.95,11600.0,67.7298,67.8546,67.7298,67.8546,11600.0
2013-11-19 10:00:00,86.96,87.09,86.9,87.04,19600.0,67.8624,67.9639,67.8156,67.9249,19600.0
2013-11-19 10:10:00,87.07,87.11,86.92,86.92,16500.0,67.9483,67.9795,67.8312,67.8312,16500.0
2013-11-19 10:20:00,86.91,86.93,86.83,86.85,11100.0,67.8234,67.839,67.761,67.7766,11100.0
2013-11-19 10:30:00,86.84,86.96,86.77,86.93,42200.0,67.7688,67.8624,67.7142,67.839,42200.0
2013-11-19 10:40:00,86.93,86.96,86.7,86.72,13100.0,67.839,67.8624,67.6595,67.6751,13100.0
2013-11-19 10:50:00,86.73,86.77,86.66,86.66,7800.0,67.683,67.7142,67.6283,67.6283,7800.0
2013-11-19 11:00:00,86.65,86.67,86.5,86.62,45400.0,67.6205,67.6361,67.5035,67.5971,45400.0
2013-11-19 11:10:00,86.63,86.7,86.54,86.55,20500.0,67.6049,67.6595,67.5347,67.5425,20500.0
2013-11-19 11:20:00,86.53,86.56,86.45,86.51,10900.0,67.5269,67.5503,67.4644,67.5113,10900.0
2013-11-19 11:30:00,86.5,86.54,86.4,86.4,29500.0,67.5035,67.5347,67.4254,67.4254,29500.0
2013-11-19 11:40:00,86.38,86.41,86.24,86.28,28100.0,67.4098,67.4332,67.3006,67.3318,28100.0
2013-11-19 11:50:00,86.31,86.39,86.24,86.24,29300.0,67.3552,67.4176,67.3006,67.3006,29300.0
2013-11-19 12:00:00,86.26,86.28,86.22,86.23,28000.0,67.3162,67.3318,67.285,67.2928,28000.0
2013-11-19 12:10:00,86.23,86.23,86.17,86.22,19700.0,67.2928,67.2928,67.2459,67.285,19700.0
2013-11-19 12:20:00,86.22,86.37,86.21,86.34,64600.0,67.285,67.402,67.2771,67.3786,64600.0
2013-11-19 12:30:00,86.34,86.47,86.32,86.46,6200.0,67.3786,67.4801,67.363,67.4722,6200.0
2013-11-19 12:40:00,86.47,86.51,86.43,86.48,14200.0,67.4801,67.5113,67.4488,67.4879,14200.0
2013-11-19 12:50:00,86.48,86.48,86.3,86.3,22000.0,67.4879,67.4879,67.3474,67.3474,22000.0
2013-11-19 13:00:00,86.3,86.3,86.19,86.25,13400.0,67.3474,67.3474,67.2615,67.3084,13400.0
2013-11-19 13:10:00,86.27,86.28,86.11,86.27,20500.0,67.324,67.3318,67.1991,67.324,20500.0
2013-11-19 13:20:00,86.27,86.29,85.98,86.09,32900.0,67.324,67.3396,67.0977,67.1835,32900.0
2013-11-19 13:30:00,86.07,86.21,86.01,86.17,30100.0,67.1679,67.2771,67.1211,67.2459,30100.0
2013-11-19 13:40:00,86.16,86.22,86.12,86.15,12800.0,67.2381,67.285,67.2069,67.2303,12800.0
2013-11-19 13:50:00,86.15,86.17,86.04,86.08,10400.0,67.2303,67.2459,67.1445,67.1757,10400.0
2013-11-19 14:00:00,86.07,86.23,86.05,86.13,66900.0,67.1679,67.2928,67.1523,67.2147,66900.0
2013-11-19 14:10:00,86.13,86.31,86.12,86.3,31600.0,67.2147,67.3552,67.2069,67.3474,31600.0
2013-11-19 14:20:00,86.31,86.31,86.11,86.17,34600.0,67.3552,67.3552,67.1991,67.2459,34600.0
2013-11-19 14:30:00,86.17,86.37,86.15,86.34,26100.0,67.2459,67.402,67.2303,67.3786,26100.0
2013-11-19 14:40:00,86.35,86.39,86.26,86.3,16400.0,67.3864,67.4176,67.3162,67.3474,16400.0
2013-11-19 14:50:00,86.3,86.3,86.21,86.24,9000.0,67.3474,67.3474,67.2771,67.3006,9000.0
2013-11-19 15:00:00,86.25,86.35,86.24,86.32,17400.0,67.3084,67.3864,67.3006,67.363,17400.0
2013-11-19 15:10:00,86.32,86.41,86.28,86.38,26200.0,67.363,67.4332,67.3318,67.4098,26200.0
2013-11-19 15:20:00,86.37,86.37,86.26,86.28,18200.0,67.402,67.402,67.3162,67.3318,18200.0
2013-11-19 15:30:00,86.29,86.32,86.21,86.23,51900.0,67.3396,67.363,67.2771,67.2928,51900.0
2013-11-19 15:40:00,86.23,86.31,86.23,86.29,80800.0,67.2928,67.3552,67.2928,67.3396,80800.0
2013-11-19 15:50:00,86.29,86.35,86.26,86.31,158700.0,67.3396,67.3864,67.3162,67.3552,158700.0
2013-11-20 09:30:00,86.51,86.83,86.23,86.35,37000.0,67.5113,67.761,67.2928,67.3864,37000.0
2013-11-20 09:40:00,86.26,86.33,86.11,86.16,18600.0,67.3162,67.3708,67.1991,67.2381,18600.0
2013-11-20 09:50:00,86.17,86.26,85.97,86.22,21700.0,67.2459,67.3162,67.0899,67.285,21700.0
2013-11-20 10:00:00,86.21,86.27,86.11,86.11,15700.0,67.2771,67.324,67.1991,67.1991,15700.0
2013-11-20 10:10:00,86.1,86.15,86.01,86.12,17500.0,67.1913,67.2303,67.1211,67.2069,17500.0
2013-11-20 10:20:00,86.15,86.33,86.14,86.15,33800.0,67.2303,67.3708,67.2225,67.2303,33800.0
2013-11-20 10:30:00,86.15,86.2,86.0,86.09,13500.0,67.2303,67.2693,67.1133,67.1835,13500.0
2013-11-20 10:40:00,86.07,86.28,86.04,86.27,54400.0,67.1679,67.3318,67.1445,67.324,54400.0
2013-11-20 10:50:00,86.27,86.27,86.11,86.21,14600.0,67.324,67.324,67.1991,67.2771,14600.0
2013-11-20 11:00:00,86.21,86.3,86.12,86.26,39500.0,67.2771,67.3474,67.2069,67.3162,39500.0
2013-11-20 11:10:00,86.25,86.25,86.13,86.15,12400.0,67.3084,67.3084,67.2147,67.2303,12400.0
2013-11-20 11:20:00,86.17,86.3,86.17,86.25,47900.0,67.2459,67.3474,67.2459,67.3084,47900.0
2013-11-20 11:30:00,86.26,86.33,86.2,86.21,51800.0,67.3162,67.3708,67.2693,67.2771,51800.0
2013-11-20 11:40:00,86.23,86.34,86.22,86.26,9700.0,67.2928,67.3786,67.285,67.3162,9700.0
2013-11-20 11:50:00,86.34,86.38,86.3,86.34,5200.0,67.3786,67.4098,67.3474,67.3786,5200.0
2013-11-20 12:00:00,86.37,86.46,86.37,86.4,7200.0,67.402,67.4722,67.402,67.4254,7200.0
2013-11-20 12:10:00,86.41,86.42,86.37,86.4,15100.0,67.4332,67.441,67.402,67.4254,15100.0
2013-11-20 12:20:00,86.39,86.41,86.35,86.36,5900.0,67.4176,67.4332,67.3864,67.3942,5900.0
2013-11-20 12:30:00,86.34,86.36,86.24,86.33,8100.0,67.3786,67.3942,67.3006,67.3708,8100.0
2013-11-20 12:40:00,86.33,86.33,86.25,86.27,39900.0,67.3708,67.3708,67.3084,67.324,39900.0
2013-11-20 12:50:00,86.29,86.31,86.21,86.31,5100.0,67.3396,67.3552,67.2771,67.3552,5100.0
2013-11-20 13:00:00,86.32,86.4,86.32,86.35,6900.0,67.363,67.4254,67.363,67.3864,6900.0
2013-11-20 13:10:00,86.34,86.42,86.29,86.35,25400.0,67.3786,67.441,67.3396,67.3864,25400.0
2013-11-20 13:20:00,86.35,86.37,86.28,86.37,38700.0,67.3864,67.402,67.3318,67.402,38700.0
2013-11-20 13:30:00,86.37,86.4,86.29,86.4,33300.0,67.402,67.4254,67.3396,67.4254,33300.0
2013-11-20 13:40:00,86.4,86.52,86.39,86.51,24000.0,67.4254,67.5191,67.4176,67.5113,24000.0
2013-11-20 13:50:00,86.52,86.54,86.49,86.52,14700.0,67.5191,67.5347,67.4957,67.5191,14700.0
2013-11-20 14:00:00,86.5,86.52,86.24,86.32,58700.0,67.5035,67.5191,67.3006,67.363,58700.0
2013-11-20 14:10:00,86.31,86.38,86.08,86.38,21600.0,67.3552,67.4098,67.1757,67.4098,21600.0
2013-11-20 14:20:00,86.37,86.47,86.27,86.36,45500.0,67.402,67.4801,67.324,67.3942,45500.0
2013-11-20 14:30:00,86.37,86.4,86.21,86.23,30800.0,67.402,67.4254,67.2771,67.2928,30800.0
2013-11-20 14:40:00,86.25,86.31,86.14,86.3,16400.0,67.3084,67.3552,67.2225,67.3474,16400.0
2013-11-20 14:50:00,86.3,86.3,86.1,86.15,36800.0,67.3474,67.3474,67.1913,67.2303,36800.0
2013-11-20 15:00:00,86.16,86.17,85.88,85.88,38100.0,67.2381,67.2459,67.0196,67.0196,38100.0
2013-11-20 15:10:00,85.88,86.02,85.87,85.99,34100.0,67.0196,67.1289,67.0118,67.1055,34100.0
2013-11-20 15:20:00,85.98,86.04,85.94,86.0,34400.0,67.0977,67.1445,67.0664,67.1133,34400.0
2013-11-20 15:30:00,85.99,86.0,85.84,85.95,33000.0,67.1055,67.1133,66.9884,67.0742,33000.0
2013-11-20 15:40:00,85.96,86.06,85.94,86.02,48000.0,67.0821,67.1601,67.0664,67.1289,48000.0
2013-11-20 15:50:00,86.03,86.08,85.98,86.04,84900.0,67.1367,67.1757,67.0977,67.1445,84900.0
2013-11-21 09:30:00,86.33,86.4,85.95,85.95,29600.0,67.3708,67.4254,67.0742,67.0742,29600.0
2013-11-21 09:40:00,85.98,86.08,85.87,86.0,18300.0,67.0977,67.1757,67.0118,67.1133,18300.0
2013-11-21 09:50:00,85.97,86.02,85.89,85.97,28200.0,67.0899,67.1289,67.0274,67.0899,28200.0
2013-11-21 10:00:00,86.05,86.05,85.77,85.8,22100.0,67.1523,67.1523,66.9338,66.9572,22100.0
2013-11-21 10:10:00,85.82,86.11,85.82,86.08,38300.0,66.9728,67.1991,66.9728,67.1757,38300.0
2013-11-21 10:20:00,86.12,86.16,86.01,86.05,12400.0,67.2069,67.2381,67.1211,67.1523,12400.0
2013-11-21 10:30:00,86.08,86.28,86.08,86.23,11700.0,67.1757,67.3318,67.1757,67.2928,11700.0
2013-11-21 10:40:00,86.2,86.26,86.15,86.22,24800.0,67.2693,67.3162,67.2303,67.285,24800.0
2013-11-21 10:50:00,86.21,86.21,86.06,86.19,48400.0,67.2771,67.2771,67.1601,67.2615,48400.0
2013-11-21 11:00:00,86.17,86.33,86.17,86.33,31400.0,67.2459,67.3708,67.2459,67.3708,31400.0
2013-11-21 11:10:00,86.35,86.46,86.34,86.44,14400.0,67.3864,67.4722,67.3786,67.4566,14400.0
2013-11-21 11:20:00,86.44,86.49,86.42,86.48,14100.0,67.4566,67.4957,67.441,67.4879,14100.0
2013-11-21 11:30:00,86.49,86.51,86.31,86.31,14700.0,67.4957,67.5113,67.3552,67.3552,14700.0
2013-11-21 11:40:00,86.3,86.44,86.3,86.42,17600.0,67.3474,67.4566,67.3474,67.441,17600.0
2013-11-21 11:50:00,86.42,86.5,86.4,86.5,10800.0,67.441,67.5035,67.4254,67.5035,10800.0
2013-11-21 12:00:00,86.5,86.51,86.45,86.5,9300.0,67.5035,67.5113,67.4644,67.5035,9300.0
2013-11-21 12:10:00,86.46,86.78,86.46,86.71,36400.0,67.4722,67.722,67.4722,67.6673,36400.0
2013-11-21 12:20:00,86.73,87.11,86.69,87.1,64700.0,67.683,67.9795,67.6517,67.9717,64700.0
2013-11-21 12:30:00,87.1,87.1,86.82,86.82,32800.0,67.9717,67.9717,67.7532,67.7532,32800.0
2013-11-21 12:40:00,86.82,86.9,86.8,86.8,22100.0,67.7532,67.8156,67.7376,67.7376,22100.0
2013-11-21 12:50:00,86.79,86.83,86.68,86.7,17900.0,67.7298,67.761,67.6439,67.6595,17900.0
2013-11-21 13:00:00,86.7,86.76,86.66,86.75,131600.0,67.6595,67.7064,67.6283,67.6986,131600.0
2013-11-21 13:10:00,86.75,86.86,86.75,86.86,36300.0,67.6986,67.7844,67.6986,67.7844,36300.0
2013-11-21 13:20:00,86.87,86.91,86.86,86.86,24000.0,67.7922,67.8234,67.7844,67.7844,24000.0
2013-11-21 13:30:00,86.86,86.89,86.74,86.8,17400.0,67.7844,67.8078,67.6908,67.7376,17400.0
2013-11-21 13:40:00,86.8,86.91,86.78,86.87,86100.0,67.7376,67.8234,67.722,67.7922,86100.0
2013-11-21 13:50:00,86.88,86.91,86.78,86.8,27000.0,67.8,67.8234,67.722,67.7376,27000.0
2013-11-21 14:00:00,86.82,86.85,86.73,86.73,8500.0,67.7532,67.7766,67.683,67.683,8500.0
2013-11-21 14:10:00,86.72,86.83,86.72,86.8,15600.0,67.6751,67.761,67.6751,67.7376,15600.0
2013-11-21 14:20:00,86.81,86.82,86.76,86.76,19100.0,67.7454,67.7532,67.7064,67.7064,19100.0
2013-11-21 14:30:00,86.76,86.79,86.75,86.75,12000.0,67.7064,67.7298,67.6986,67.6986,12000.0
2013-11-21 14:40:00,86.74,86.81,86.72,86.74,29700.0,67.6908,67.7454,67.6751,67.6908,29700.0
2013-11-21 14:50:00,86.75,86.76,86.72,86.72,23800.0,67.6986,67.7064,67.6751,67.6751,23800.0
2013-11-21 15:00:00,86.72,86.73,86.7,86.72,32600.0,67.6751,67.683,67.6595,67.6751,32600.0
2013-11-21 15:10:00,86.72,86.81,86.71,86.81,54500.0,67.6751,67.7454,67.6673,67.7454,54500.0
2013-11-21 15:20:00,86.83,86.87,86.76,86.78,31700.0,67.761,67.7922,67.7064,67.722,31700.0
2013-11-21 15:30:00,86.78,86.8,86.75,86.8,60700.0,67.722,67.7376,67.6986,67.7376,60700.0
2013-11-21 15:40:00,86.79,86.8,86.76,86.77,75200.0,67.7298,67.7376,67.7064,67.7142,75200.0
2013-11-21 15:50:00,86.76,86.9,86.76,86.82,143300.0,67.7064,67.8156,67.7064,67.7532,143300.0
2013-11-22 09:30:00,86.8,86.83,86.45,86.58,77800.0,67.7376,67.761,67.4644,67.5659,77800.0
2013-11-22 09:40:00,86.56,86.72,86.51,86.61,21300.0,67.5503,67.6751,67.5113,67.5893,21300.0
2013-11-22 09:50:00,86.59,86.7,86.54,86.61,20700.0,67.5737,67.6595,67.5347,67.5893,20700.0
2013-11-22 10:00:00,86.61,86.69,86.56,86.66,20000.0,67.5893,67.6517,67.5503,67.6283,20000.0
2013-11-22 10:10:00,86.65,86.76,86.63,86.76,19700.0,67.6205,67.7064,67.6049,67.7064,19700.0
2013-11-22 10:20:00,86.74,86.77,86.59,86.66,13300.0,67.6908,67.7142,67.5737,67.6283,13300.0
2013-11-22 10:30:00,86.66,86.69,86.56,86.58,8800.0,67.6283,67.6517,67.5503,67.5659,8800.0
2013-11-22 10:40:00,86.58,86.59,86.44,86.46,11500.0,67.5659,67.5737,67.4566,67.4722,11500.0
2013-11-22 10:50:00,86.46,86.48,86.41,86.44,18900.0,67.4722,67.4879,67.4332,67.4566,18900.0
2013-11-22 11:00:00,86.43,86.52,86.42,86.5,17600.0,67.4488,67.5191,67.441,67.5035,17600.0
2013-11-22 11:10:00,86.48,86.65,86.48,86.65,14000.0,67.4879,67.6205,67.4879,67.6205,14000.0
2013-11-22 11:20:00,86.62,86.72,86.6,86.69,11400.0,67.5971,67.6751,67.5815,67.6517,11400.0
2013-11-22 11:30:00,86.69,86.79,86.66,86.75,12400.0,67.6517,67.7298,67.6283,67.6986,12400.0
2013-11-22 11:40:00,86.74,86.78,86.73,86.76,9700.0,67.6908,67.722,67.683,67.7064,9700.0
2013-11-22 11:50:00,86.77,86.97,86.77,86.94,10900.0,67.7142,67.8702,67.7142,67.8468,10900.0
2013-11-22 12:00:00,86.93,86.94,86.89,86.89,11900.0,67.839,67.8468,67.8078,67.8078,11900.0
2013-11-22 12:10:00,86.91,86.95,86.85,86.94,9500.0,67.8234,67.8546,67.7766,67.8468,9500.0
2013-11-22 12:20:00,86.94,87.06,86.94,86.98,11400.0,67.8468,67.9405,67.8468,67.878,11400.0
2013-11-22 12:30:00,86.97,87.02,86.95,86.95,4900.0,67.8702,67.9093,67.8546,67.8546,4900.0
2013-11-22 12:40:00,86.96,87.0,86.95,86.99,7700.0,67.8624,67.8937,67.8546,67.8859,7700.0
2013-11-22 12:50:00,86.99,87.0,86.91,86.93,9800.0,67.8859,67.8937,67.8234,67.839,9800.0
2013-11-22 13:00:00,86.93,86.96,86.89,86.96,4400.0,67.839,67.8624,67.8078,67.8624,4400.0
2013-11-22 13:10:00,86.95,87.02,86.95,86.97,8700.0,67.8546,67.9093,67.8546,67.8702,8700.0
2013-11-22 13:20:00,86.96,87.02,86.96,86.99,5700.0,67.8624,67.9093,67.8624,67.8859,5700.0
2013-11-22 13:30:00,86.99,87.01,86.95,86.98,6700.0,67.8859,67.9015,67.8546,67.878,6700.0
2013-11-22 13:40:00,86.97,86.98,86.88,86.9,9100.0,67.8702,67.878,67.8,67.8156,9100.0
2013-11-22 13:50:00,86.88,87.01,86.88,87.01,15900.0,67.8,67.9015,67.8,67.9015,15900.0
2013-11-22 14:00:00,87.01,87.02,86.98,87.01,25200.0,67.9015,67.9093,67.878,67.9015,25200.0
2013-11-22 14:10:00,87.0,87.03,86.98,86.99,22500.0,67.8937,67.9171,67.878,67.8859,22500.0
2013-11-22 14:20:00,87.0,87.02,86.99,87.0,20000.0,67.8937,67.9093,67.8859,67.8937,20000.0
2013-11-22 14:30:00,87.0,87.02,86.97,86.98,16800.0,67.8937,67.9093,67.8702,67.878,16800.0
2013-11-22 14:40:00,86.98,87.02,86.95,87.0,15800.0,67.878,67.9093,67.8546,67.8937,15800.0
2013-11-22 14:50:00,86.99,87.04,86.98,87.04,15900.0,67.8859,67.9249,67.878,67.9249,15900.0
2013-11-22 15:00:00,87.04,87.13,87.03,87.12,27200.0,67.9249,67.9951,67.9171,67.9873,27200.0
2013-11-22 15:10:00,87.12,87.2,87.1,87.14,39500.0,67.9873,68.0497,67.9717,68.0029,39500.0
2013-11-22 15:20:00,87.15,87.15,87.02,87.03,80000.0,68.0107,68.0107,67.9093,67.9171,80000.0
2013-11-22 15:30:00,87.03,87.12,87.0,87.08,21600.0,67.9171,67.9873,67.8937,67.9561,21600.0
2013-11-22 15:40:00,87.07,87.12,87.04,87.11,32500.0,67.9483,67.9873,67.9249,67.9795,32500.0
2013-11-22 15:50:00,87.11,87.13,87.07,87.08,91400.0,67.9795,67.9951,67.9483,67.9561,91400.0
2013-11-25 09:30:00,87.15,87.43,87.0,87.2,37800.0,68.0107,68.2292,67.8937,68.0497,37800.0
2013-11-25 09:40:00,87.25,87.34,87.2,87.3,22600.0,68.0888,68.159,68.0497,68.1278,22600.0
2013-11-25 09:50:00,87.27,87.3,87.12,87.21,10300.0,68.1044,68.1278,67.9873,68.0575,10300.0
2013-11-25 10:00:00,87.21,87.21,87.08,87.17,34600.0,68.0575,68.0575,67.9561,68.0263,34600.0
2013-11-25 10:10:00,87.16,87.25,87.16,87.22,10500.0,68.0185,68.0888,68.0185,68.0653,10500.0
2013-11-25 10:20:00,87.23,87.28,87.18,87.21,8600.0,68.0731,68.1122,68.0341,68.0575,8600.0
2013-11-25 10:30:00,87.18,87.24,87.16,87.21,10900.0,68.0341,68.0809,68.0185,68.0575,10900.0
2013-11-25 10:40:00,87.23,87.23,87.16,87.21,9700.0,68.0731,68.0731,68.0185,68.0575,9700.0
2013-11-25 10:50:00,87.2,87.31,87.15,87.26,15800.0,68.0497,68.1356,68.0107,68.0966,15800.0
2013-11-25 11:00:00,87.25,87.3,87.18,87.19,14900.0,68.0888,68.1278,68.0341,68.0419,14900.0
2013-11-25 11:10:00,87.19,87.32,87.19,87.31,11800.0,68.0419,68.1434,68.0419,68.1356,11800.0
2013-11-25 11:20:00,87.3,87.32,87.26,87.29,11100.0,68.1278,68.1434,68.0966,68.12,11100.0
2013-11-25 11:30:00,87.28,87.31,87.24,87.28,7600.0,68.1122,68.1356,68.0809,68.1122,7600.0
2013-11-25 11:40:00,87.29,87.3,87.2,87.24,6800.0,68.12,68.1278,68.0497,68.0809,6800.0
2013-11-25 11:50:00,87.25,87.29,87.23,87.29,4700.0,68.0888,68.12,68.0731,68.12,4700.0
2013-11-25 12:00:00,87.28,87.32,87.24,87.27,10900.0,68.1122,68.1434,68.0809,68.1044,10900.0
2013-11-25 12:10:00,87.28,87.32,87.25,87.32,7300.0,68.1122,68.1434,68.0888,68.1434,7300.0
2013-11-25 12:20:00,87.33,87.38,87.3,87.33,12100.0,68.1512,68.1902,68.1278,68.1512,12100.0
2013-11-25 12:30:00,87.33,87.35,87.27,87.27,7300.0,68.1512,68.1668,68.1044,68.1044,7300.0
2013-11-25 12:40:00,87.27,87.27,87.2,87.21,7800.0,68.1044,68.1044,68.0497,68.0575,7800.0
2013-11-25 12:50:00,87.2,87.25,87.2,87.25,7600.0,68.0497,68.0888,68.0497,68.0888,7600.0
2013-11-25 13:00:00,87.24,87.26,87.2,87.24,10700.0,68.0809,68.0966,68.0497,68.0809,10700.0
2013-11-25 13:10:00,87.24,87.3,87.21,87.21,8700.0,68.0809,68.1278,68.0575,68.0575,8700.0
2013-11-25 13:20:00,87.23,87.25,87.2,87.23,9700.0,68.0731,68.0888,68.0497,68.0731,9700.0
2013-11-25 13:30:00,87.22,87.23,87.17,87.23,11400.0,68.0653,68.0731,68.0263,68.0731,11400.0
2013-11-25 13:40:00,87.24,87.24,87.17,87.17,20100.0,68.0809,68.0809,68.0263,68.0263,20100.0
2013-11-25 13:50:00,87.17,87.21,87.17,87.2,11000.0,68.0263,68.0575,68.0263,68.0497,11000.0
2013-11-25 14:00:00,87.2,87.24,87.18,87.19,15000.0,68.0497,68.0809,68.0341,68.0419,15000.0
2013-11-25 14:10:00,87.18,87.25,87.17,87.23,12100.0,68.0341,68.0888,68.0263,68.0731,12100.0
2013-11-25 14:20:00,87.25,87.25,87.18,87.18,11000.0,68.0888,68.0888,68.0341,68.0341,11000.0
2013-11-25 14:30:00,87.18,87.22,87.15,87.22,13100.0,68.0341,68.0653,68.0107,68.0653,13100.0
2013-11-25 14:40:00,87.22,87.23,87.19,87.2,8000.0,68.0653,68.0731,68.0419,68.0497,8000.0
2013-11-25 14:50:00,87.2,87.23,87.2,87.23,10500.0,68.0497,68.0731,68.0497,68.0731,10500.0
2013-11-25 15:00:00,87.21,87.23,87.16,87.17,24400.0,68.0575,68.0731,68.0185,68.0263,24400.0
2013-11-25 15:10:00,87.17,87.19,87.13,87.18,19700.0,68.0263,68.0419,67.9951,68.0341,19700.0
2013-11-25 15:20:00,87.18,87.22,87.05,87.09,15100.0,68.0341,68.0653,67.9327,67.9639,15100.0
2013-11-25 15:30:00,87.09,87.09,86.97,86.97,33300.0,67.9639,67.9639,67.8702,67.8702,33300.0
2013-11-25 15:40:00,86.96,87.08,86.96,87.02,39000.0,67.8624,67.9561,67.8624,67.9093,39000.0
2013-11-25 15:50:00,87.02,87.05,86.95,87.03,76600.0,67.9093,67.9327,67.8546,67.9171,76600.0
2013-11-26 09:30:00,87.22,87.22,86.88,86.88,31300.0,68.0653,68.0653,67.8,67.8,31300.0
2013-11-26 09:40:00,86.91,87.28,86.68,86.7,23800.0,67.8234,68.1122,67.6439,67.6595,23800.0
2013-11-26 09:50:00,86.7,87.0,86.67,86.88,19900.0,67.6595,67.8937,67.6361,67.8,19900.0
2013-11-26 10:00:00,86.88,86.9,86.65,86.68,12800.0,67.8,67.8156,67.6205,67.6439,12800.0
2013-11-26 10:10:00,86.71,86.8,86.68,86.73,19100.0,67.6673,67.7376,67.6439,67.683,19100.0
2013-11-26 10:20:00,86.73,86.78,86.65,86.65,18700.0,67.683,67.722,67.6205,67.6205,18700.0
2013-11-26 10:30:00,86.66,86.68,86.52,86.62,14600.0,67.6283,67.6439,67.5191,67.5971,14600.0
2013-11-26 10:40:00,86.62,86.65,86.5,86.54,9800.0,67.5971,67.6205,67.5035,67.5347,9800.0
2013-11-26 10:50:00,86.53,86.54,86.45,86.53,7800.0,67.5269,67.5347,67.4644,67.5269,7800.0
2013-11-26 11:00:00,86.56,86.56,86.46,86.46,23600.0,67.5503,67.5503,67.4722,67.4722,23600.0
2013-11-26 11:10:00,86.47,86.5,86.45,86.48,9600.0,67.4801,67.5035,67.4644,67.4879,9600.0
2013-11-26 11:20:00,86.48,86.53,86.46,86.49,10600.0,67.4879,67.5269,67.4722,67.4957,10600.0
2013-11-26 11:30:00,86.47,86.54,86.47,86.54,10400.0,67.4801,67.5347,67.4801,67.5347,10400.0
2013-11-26 11:40:00,86.52,86.59,86.51,86.58,6000.0,67.5191,67.5737,67.5113,67.5659,6000.0
2013-11-26 11:50:00,86.62,86.66,86.57,86.61,6200.0,67.5971,67.6283,67.5581,67.5893,6200.0
2013-11-26 12:00:00,86.62,86.69,86.6,86.63,16100.0,67.5971,67.6517,67.5815,67.6049,16100.0
2013-11-26 12:10:00,86.62,86.71,86.6,86.66,10400.0,67.5971,67.6673,67.5815,67.6283,10400.0
2013-11-26 12:20:00,86.66,86.72,86.56,86.59,11300.0,67.6283,67.6751,67.5503,67.5737,11300.0
2013-11-26 12:30:00,86.59,86.59,86.53,86.58,6600.0,67.5737,67.5737,67.5269,67.5659,6600.0
2013-11-26 12:40:00,86.57,86.59,86.54,86.59,8300.0,67.5581,67.5737,67.5347,67.5737,8300.0
2013-11-26 12:50:00,86.6,86.62,86.57,86.62,6900.0,67.5815,67.5971,67.5581,67.5971,6900.0
2013-11-26 13:00:00,86.62,86.71,86.6,86.68,15600.0,67.5971,67.6673,67.5815,67.6439,15600.0
2013-11-26 13:10:00,86.67,86.7,86.65,86.67,8000.0,67.6361,67.6595,67.6205,67.6361,8000.0
2013-11-26 13:20:00,86.66,86.69,86.63,86.64,9300.0,67.6283,67.6517,67.6049,67.6127,9300.0
2013-11-26 13:30:00,86.66,86.72,86.66,86.66,6900.0,67.6283,67.6751,67.6283,67.6283,6900.0
2013-11-26 13:40:00,86.69,86.84,86.69,86.83,11200.0,67.6517,67.7688,67.6517,67.761,11200.0
2013-11-26 13:50:00,86.84,86.93,86.81,86.91,8900.0,67.7688,67.839,67.7454,67.8234,8900.0
2013-11-26 14:00:00,86.91,86.95,86.89,86.95,10400.0,67.8234,67.8546,67.8078,67.8546,10400.0
2013-11-26 14:10:00,86.94,86.96,86.93,86.96,19100.0,67.8468,67.8624,67.839,67.8624,19100.0
2013-11-26 14:20:00,86.96,87.03,86.96,87.03,10200.0,67.8624,67.9171,67.8624,67.9171,10200.0
2013-11-26 14:30:00,87.03,87.12,87.02,87.12,16400.0,67.9171,67.9873,67.9093,67.9873,16400.0
2013-11-26 14:40:00,87.11,87.14,87.09,87.13,12800.0,67.9795,68.0029,67.9639,67.9951,12800.0
2013-11-26 14:50:00,87.14,87.18,87.1,87.1,14600.0,68.0029,68.0341,67.9717,67.9717,14600.0
2013-11-26 15:00:00,87.1,87.14,87.1,87.12,13200.0,67.9717,68.0029,67.9717,67.9873,13200.0
2013-11-26 15:10:00,87.14,87.16,87.1,87.11,15600.0,68.0029,68.0185,67.9717,67.9795,15600.0
2013-11-26 15:20:00,87.12,87.21,87.1,87.19,18100.0,67.9873,68.0575,67.9717,68.0419,18100.0
2013-11-26 15:30:00,87.19,87.22,87.12,87.14,69700.0,68.0419,68.0653,67.9873,68.0029,69700.0
2013-11-26 15:40:00,87.14,87.15,86.96,86.97,44500.0,68.0029,68.0107,67.8624,67.8702,44500.0
2013-11-26 15:50:00,86.96,87.04,86.93,87.03,119100.0,67.8624,67.9249,67.839,67.9171,119100.0
2013-11-27 09:30:00,86.99,87.12,86.8,87.08,28000.0,67.8859,67.9873,67.7376,67.9561,28000.0
2013-11-27 09:40:00,87.04,87.35,86.91,87.27,13400.0,67.9249,68.1668,67.8234,68.1044,13400.0
2013-11-27 09:50:00,87.31,87.35,87.06,87.11,24300.0,68.1356,68.1668,67.9405,67.9795,24300.0
2013-11-27 10:00:00,87.1,87.28,87.09,87.24,14000.0,67.9717,68.1122,67.9639,68.0809,14000.0
2013-11-27 10:10:00,87.24,87.28,87.21,87.24,12700.0,68.0809,68.1122,68.0575,68.0809,12700.0
2013-11-27 10:20:00,87.23,87.53,87.19,87.53,32900.0,68.0731,68.3073,68.0419,68.3073,32900.0
2013-11-27 10:30:00,87.53,87.65,87.42,87.43,40200.0,68.3073,68.4009,68.2214,68.2292,40200.0
2013-11-27 10:40:00,87.42,87.5,87.4,87.45,24600.0,68.2214,68.2838,68.2058,68.2448,24600.0
2013-11-27 10:50:00,87.43,87.46,87.36,87.36,15000.0,68.2292,68.2526,68.1746,68.1746,15000.0
2013-11-27 11:00:00,87.36,87.5,87.36,87.47,8300.0,68.1746,68.2838,68.1746,68.2604,8300.0
2013-11-27 11:10:00,87.47,87.51,87.46,87.48,37400.0,68.2604,68.2917,68.2526,68.2682,37400.0
2013-11-27 11:20:00,87.48,87.56,87.46,87.46,29300.0,68.2682,68.3307,68.2526,68.2526,29300.0
2013-11-27 11:30:00,87.48,87.57,87.44,87.44,23200.0,68.2682,68.3385,68.237,68.237,23200.0
2013-11-27 11:40:00,87.44,87.54,87.39,87.52,24800.0,68.237,68.3151,68.198,68.2995,24800.0
2013-11-27 11:50:00,87.51,87.55,87.49,87.53,11800.0,68.2917,68.3229,68.276,68.3073,11800.0
2013-11-27 12:00:00,87.54,87.56,87.4,87.42,14000.0,68.3151,68.3307,68.2058,68.2214,14000.0
2013-11-27 12:10:00,87.43,87.47,87.41,87.42,6400.0,68.2292,68.2604,68.2136,68.2214,6400.0
2013-11-27 12:20:00,87.41,87.6,87.41,87.6,19100.0,68.2136,68.3619,68.2136,68.3619,19100.0
2013-11-27 12:30:00,87.59,87.65,87.56,87.57,28600.0,68.3541,68.4009,68.3307,68.3385,28600.0
2013-11-27 12:40:00,87.58,87.61,87.45,87.47,30200.0,68.3463,68.3697,68.2448,68.2604,30200.0
2013-11-27 12:50:00,87.46,87.46,87.33,87.33,23600.0,68.2526,68.2526,68.1512,68.1512,23600.0
2013-11-27 13:00:00,87.33,87.33,87.18,87.22,32000.0,68.1512,68.1512,68.0341,68.0653,32000.0
2013-11-27 13:10:00,87.21,87.3,87.21,87.27,15500.0,68.0575,68.1278,68.0575,68.1044,15500.0
2013-11-27 13:20:00,87.28,87.36,87.28,87.31,5700.0,68.1122,68.1746,68.1122,68.1356,5700.0
2013-11-27 13:30:00,87.31,87.4,87.3,87.35,9300.0,68.1356,68.2058,68.1278,68.1668,9300.0
2013-11-27 13:40:00,87.37,87.41,87.3,87.37,9100.0,68.1824,68.2136,68.1278,68.1824,9100.0
2013-11-27 13:50:00,87.39,87.4,87.34,87.36,6000.0,68.198,68.2058,68.159,68.1746,6000.0
2013-11-27 14:00:00,87.35,87.38,87.34,87.38,3900.0,68.1668,68.1902,68.159,68.1902,3900.0
2013-11-27 14:10:00,87.38,87.39,87.35,87.39,6500.0,68.1902,68.198,68.1668,68.198,6500.0
2013-11-27 14:20:00,87.39,87.45,87.38,87.45,6800.0,68.198,68.2448,68.1902,68.2448,6800.0
2013-11-27 14:30:00,87.45,87.53,87.44,87.53,8900.0,68.2448,68.3073,68.237,68.3073,8900.0
2013-11-27 14:40:00,87.52,87.66,87.52,87.65,26500.0,68.2995,68.4087,68.2995,68.4009,26500.0
2013-11-27 14:50:00,87.65,87.75,87.64,87.73,34900.0,68.4009,68.4789,68.3931,68.4633,34900.0
2013-11-27 15:00:00,87.73,87.74,87.71,87.73,26800.0,68.4633,68.4711,68.4477,68.4633,26800.0
2013-11-27 15:10:00,87.73,87.76,87.72,87.73,48300.0,68.4633,68.4867,68.4555,68.4633,48300.0
2013-11-27 15:20:00,87.73,87.83,87.73,87.82,34700.0,68.4633,68.5414,68.4633,68.5336,34700.0
2013-11-27 15:30:00,87.82,87.87,87.72,87.74,51900.0,68.5336,68.5726,68.4555,68.4711,51900.0
2013-11-27 15:40:00,87.74,87.75,87.65,87.65,85100.0,68.4711,68.4789,68.4009,68.4009,85100.0
2013-11-27 15:50:00,87.65,87.71,87.61,87.66,99300.0,68.4009,68.4477,68.3697,68.4087,99300.0
2013-11-29 09:30:00,87.59,87.98,87.14,87.93,40300.0,68.3541,68.6584,68.0029,68.6194,40300.0
2013-11-29 09:40:00,87.96,87.98,87.7,87.82,69000.0,68.6428,68.6584,68.4399,68.5336,69000.0
2013-11-29 09:50:00,87.8,87.98,87.75,87.95,22200.0,68.518,68.6584,68.4789,68.635,22200.0
2013-11-29 10:00:00,87.97,88.08,87.92,87.95,36500.0,68.6506,68.7365,68.6116,68.635,36500.0
2013-11-29 10:10:00,87.92,88.08,87.88,88.08,37800.0,68.6116,68.7365,68.5804,68.7365,37800.0
2013-11-29 10:20:00,88.08,88.22,88.07,88.09,27400.0,68.7365,68.8457,68.7287,68.7443,27400.0
2013-11-29 10:30:00,88.08,88.08,87.9,87.97,27400.0,68.7365,68.7365,68.596,68.6506,27400.0
2013-11-29 10:40:00,87.98,88.05,87.88,88.03,26500.0,68.6584,68.7131,68.5804,68.6975,26500.0
2013-11-29 10:50:00,88.06,88.2,88.02,88.19,17600.0,68.7209,68.8301,68.6896,68.8223,17600.0
2013-11-29 11:00:00,88.18,88.18,88.0,88.1,18200.0,68.8145,68.8145,68.674,68.7521,18200.0
2013-11-29 11:10:00,88.11,88.26,88.06,88.24,24900.0,68.7599,68.8769,68.7209,68.8613,24900.0
2013-11-29 11:20:00,88.24,88.27,88.13,88.24,31700.0,68.8613,68.8847,68.7755,68.8613,31700.0
2013-11-29 11:30:00,88.23,88.31,88.22,88.3,40800.0,68.8535,68.916,68.8457,68.9082,40800.0
2013-11-29 11:40:00,88.31,88.41,88.3,88.38,53600.0,68.916,68.994,68.9082,68.9706,53600.0
2013-11-29 11:50:00,88.38,88.42,88.34,88.39,27700.0,68.9706,69.0018,68.9394,68.9784,27700.0
2013-11-29 12:00:00,88.37,88.37,88.24,88.34,28500.0,68.9628,68.9628,68.8613,68.9394,28500.0
2013-11-29 12:10:00,88.35,88.35,88.26,88.26,27800.0,68.9472,68.9472,68.8769,68.8769,27800.0
2013-11-29 12:20:00,88.26,88.34,88.26,88.34,21100.0,68.8769,68.9394,68.8769,68.9394,21100.0
2013-11-29 12:30:00,88.34,88.34,88.17,88.21,29800.0,68.9394,68.9394,68.8067,68.8379,29800.0
2013-11-29 12:40:00,88.2,88.2,87.69,87.69,50600.0,68.8301,68.8301,68.4321,68.4321,50600.0
2013-11-29 12:50:00,87.69,87.83,87.52,87.71,66400.0,68.4321,68.5414,68.2995,68.4477,66400.0
2013-12-02 09:30:00,87.7,87.98,87.66,87.92,23900.0,68.4399,68.6584,68.4087,68.6116,23900.0
2013-12-02 09:40:00,87.87,87.96,87.4,87.61,20200.0,68.5726,68.6428,68.2058,68.3697,20200.0
2013-12-02 09:50:00,87.51,87.74,87.49,87.64,27800.0,68.2917,68.4711,68.276,68.3931,27800.0
2013-12-02 10:00:00,87.65,87.93,87.57,87.88,23900.0,68.4009,68.6194,68.3385,68.5804,23900.0
2013-12-02 10:10:00,87.86,87.95,87.66,87.79,12400.0,68.5648,68.635,68.4087,68.5102,12400.0
2013-12-02 10:20:00,87.79,87.93,87.72,87.8,24700.0,68.5102,68.6194,68.4555,68.518,24700.0
2013-12-02 10:30:00,87.82,87.93,87.72,87.86,9800.0,68.5336,68.6194,68.4555,68.5648,9800.0
2013-12-02 10:40:00,87.9,87.96,87.86,87.96,8300.0,68.596,68.6428,68.5648,68.6428,8300.0
2013-12-02 10:50:00,87.97,87.98,87.75,87.77,19600.0,68.6506,68.6584,68.4789,68.4946,19600.0
2013-12-02 11:00:00,87.77,87.82,87.68,87.8,8500.0,68.4946,68.5336,68.4243,68.518,8500.0
2013-12-02 11:10:00,87.77,87.83,87.73,87.78,9400.0,68.4946,68.5414,68.4633,68.5024,9400.0
2013-12-02 11:20:00,87.82,87.9,87.81,87.82,23100.0,68.5336,68.596,68.5258,68.5336,23100.0
2013-12-02 11:30:00,87.8,87.91,87.8,87.88,14200.0,68.518,68.6038,68.518,68.5804,14200.0
2013-12-02 11:40:00,87.84,87.93,87.84,87.93,8300.0,68.5492,68.6194,68.5492,68.6194,8300.0
2013-12-02 11:50:00,87.94,88.15,87.94,88.15,33100.0,68.6272,68.7911,68.6272,68.7911,33100.0
2013-12-02 12:00:00,88.14,88.17,88.06,88.16,12200.0,68.7833,68.8067,68.7209,68.7989,12200.0
2013-12-02 12:10:00,88.17,88.4,88.17,88.34,46300.0,68.8067,68.9862,68.8067,68.9394,46300.0
2013-12-02 12:20:00,88.36,88.56,88.33,88.56,75000.0,68.955,69.1111,68.9316,69.1111,75000.0
2013-12-02 12:30:00,88.53,88.79,88.44,88.68,61600.0,69.0876,69.2905,69.0174,69.2047,61600.0
2013-12-02 12:40:00,88.71,88.77,88.54,88.56,24800.0,69.2281,69.2749,69.0955,69.1111,24800.0
2013-12-02 12:50:00,88.55,88.55,88.47,88.47,16100.0,69.1033,69.1033,69.0408,69.0408,16100.0
2013-12-02 13:00:00,88.46,88.64,88.46,88.62,17000.0,69.033,69.1735,69.033,69.1579,17000.0
2013-12-02 13:10:00,88.56,88.59,88.39,88.47,13200.0,69.1111,69.1345,68.9784,69.0408,13200.0
2013-12-02 13:20:00,88.51,88.71,88.49,88.6,21900.0,69.072,69.2281,69.0564,69.1423,21900.0
2013-12-02 13:30:00,88.59,88.66,88.54,88.62,12100.0,69.1345,69.1891,69.0955,69.1579,12100.0
2013-12-02 13:40:00,88.64,88.69,88.57,88.63,13300.0,69.1735,69.2125,69.1189,69.1657,13300.0
2013-12-02 13:50:00,88.63,88.65,88.55,88.57,14700.0,69.1657,69.1813,69.1033,69.1189,14700.0
2013-12-02 14:00:00,88.58,88.66,88.58,88.65,49300.0,69.1267,69.1891,69.1267,69.1813,49300.0
2013-12-02 14:10:00,88.65,88.65,88.54,88.58,24300.0,69.1813,69.1813,69.0955,69.1267,24300.0
2013-12-02 14:20:00,88.58,88.68,88.52,88.67,23300.0,69.1267,69.2047,69.0798,69.1969,23300.0
2013-12-02 14:30:00,88.67,88.68,88.59,88.66,21900.0,69.1969,69.2047,69.1345,69.1891,21900.0
2013-12-02 14:40:00,88.66,88.69,88.55,88.69,45800.0,69.1891,69.2125,69.1033,69.2125,45800.0
2013-12-02 14:50:00,88.69,88.83,88.64,88.72,52500.0,69.2125,69.3218,69.1735,69.2359,52500.0
2013-12-02 15:00:00,88.73,88.87,88.73,88.83,30900.0,69.2437,69.353,69.2437,69.3218,30900.0
2013-12-02 15:10:00,88.83,88.85,88.76,88.76,38700.0,69.3218,69.3374,69.2671,69.2671,38700.0
2013-12-02 15:20:00,88.75,88.86,88.59,88.6,34200.0,69.2593,69.3452,69.1345,69.1423,34200.0
2013-12-02 15:30:00,88.6,88.6,88.4,88.45,53500.0,69.1423,69.1423,68.9862,69.0252,53500.0
2013-12-02 15:40:00,88.45,88.48,88.34,88.37,85000.0,69.0252,69.0486,68.9394,68.9628,85000.0
2013-12-02 15:50:00,88.37,88.37,88.14,88.26,168500.0,68.9628,68.9628,68.7833,68.8769,168500.0
2013-12-03 09:30:00,87.92,88.22,87.71,87.75,81600.0,68.6116,68.8457,68.4477,68.4789,81600.0
2013-12-03 09:40:00,87.75,88.0,87.59,87.97,42600.0,68.4789,68.674,68.3541,68.6506,42600.0
2013-12-03 09:50:00,87.98,88.15,87.83,88.14,92300.0,68.6584,68.7911,68.5414,68.7833,92300.0
2013-12-03 10:00:00,88.15,88.19,87.99,88.0,25200.0,68.7911,68.8223,68.6662,68.674,25200.0
2013-12-03 10:10:00,88.03,88.03,87.86,87.92,33900.0,68.6975,68.6975,68.5648,68.6116,33900.0
2013-12-03 10:20:00,87.93,88.03,87.89,88.03,38200.0,68.6194,68.6975,68.5882,68.6975,38200.0
2013-12-03 10:30:00,88.05,88.05,87.93,88.05,20700.0,68.7131,68.7131,68.6194,68.7131,20700.0
2013-12-03 10:40:00,88.04,88.14,87.96,88.09,23600.0,68.7053,68.7833,68.6428,68.7443,23600.0
2013-12-03 10:50:00,88.08,88.13,87.97,88.06,21000.0,68.7365,68.7755,68.6506,68.7209,21000.0
2013-12-03 11:00:00,88.07,88.09,87.96,88.02,35100.0,68.7287,68.7443,68.6428,68.6896,35100.0
2013-12-03 11:10:00,88.02,88.1,87.97,88.01,33400.0,68.6896,68.7521,68.6506,68.6818,33400.0
2013-12-03 11:20:00,87.98,88.06,87.94,87.96,25100.0,68.6584,68.7209,68.6272,68.6428,25100.0
2013-12-03 11:30:00,87.93,88.0,87.85,87.88,21000.0,68.6194,68.674,68.557,68.5804,21000.0
2013-12-03 11:40:00,87.88,87.88,87.67,87.69,89100.0,68.5804,68.5804,68.4165,68.4321,89100.0
2013-12-03 11:50:00,87.71,87.75,87.6,87.63,20800.0,68.4477,68.4789,68.3619,68.3853,20800.0
2013-12-03 12:00:00,87.62,87.74,87.57,87.68,15900.0,68.3775,68.4711,68.3385,68.4243,15900.0
2013-12-03 12:10:00,87.68,87.77,87.64,87.7,8400.0,68.4243,68.4946,68.3931,68.4399,8400.0
2013-12-03 12:20:00,87.72,87.8,87.66,87.66,7200.0,68.4555,68.518,68.4087,68.4087,7200.0
2013-12-03 12:30:00,87.66,87.78,87.63,87.76,10800.0,68.4087,68.5024,68.3853,68.4867,10800.0
2013-12-03 12:40:00,87.74,87.81,87.74,87.77,12000.0,68.4711,68.5258,68.4711,68.4946,12000.0
2013-12-03 12:50:00,87.76,87.91,87.76,87.9,31800.0,68.4867,68.6038,68.4867,68.596,31800.0
2013-12-03 13:00:00,87.91,88.05,87.91,88.0,29300.0,68.6038,68.7131,68.6038,68.674,29300.0
2013-12-03 13:10:00,88.0,88.01,87.9,87.91,21600.0,68.674,68.6818,68.596,68.6038,21600.0
2013-12-03 13:20:00,87.91,87.99,87.8,87.8,45400.0,68.6038,68.6662,68.518,68.518,45400.0
2013-12-03 13:30:00,87.8,87.89,87.68,87.68,32600.0,68.518,68.5882,68.4243,68.4243,32600.0
2013-12-03 13:40:00,87.68,87.71,87.62,87.62,17900.0,68.4243,68.4477,68.3775,68.3775,17900.0
2013-12-03 13:50:00,87.61,87.61,87.5,87.51,17000.0,68.3697,68.3697,68.2838,68.2917,17000.0
2013-12-03 14:00:00,87.52,87.54,87.42,87.42,20700.0,68.2995,68.3151,68.2214,68.2214,20700.0
2013-12-03 14:10:00,87.43,87.45,87.28,87.28,20100.0,68.2292,68.2448,68.1122,68.1122,20100.0
2013-12-03 14:20:00,87.28,87.4,87.26,87.4,16800.0,68.1122,68.2058,68.0966,68.2058,16800.0
2013-12-03 14:30:00,87.38,87.5,87.33,87.48,18000.0,68.1902,68.2838,68.1512,68.2682,18000.0
2013-12-03 14:40:00,87.5,87.53,87.43,87.53,12300.0,68.2838,68.3073,68.2292,68.3073,12300.0
2013-12-03 14:50:00,87.52,87.62,87.5,87.62,20900.0,68.2995,68.3775,68.2838,68.3775,20900.0
2013-12-03 15:00:00,87.6,87.7,87.6,87.65,58800.0,68.3619,68.4399,68.3619,68.4009,58800.0
2013-12-03 15:10:00,87.65,87.77,87.64,87.75,37800.0,68.4009,68.4946,68.3931,68.4789,37800.0
2013-12-03 15:20:00,87.75,87.77,87.57,87.64,39200.0,68.4789,68.4946,68.3385,68.3931,39200.0
2013-12-03 15:30:00,87.63,87.75,87.61,87.66,43100.0,68.3853,68.4789,68.3697,68.4087,43100.0
2013-12-03 15:40:00,87.66,87.87,87.59,87.85,64500.0,68.4087,68.5726,68.3541,68.557,64500.0
2013-12-03 15:50:00,87.86,87.86,87.71,87.77,117600.0,68.5648,68.5648,68.4477,68.4946,117600.0
2013-12-04 09:30:00,87.53,87.72,87.22,87.26,82500.0,68.3073,68.4555,68.0653,68.0966,82500.0
2013-12-04 09:40:00,87.25,87.5,87.25,87.42,60700.0,68.0888,68.2838,68.0888,68.2214,60700.0
2013-12-04 09:50:00,87.39,87.39,87.04,87.26,33000.0,68.198,68.198,67.9249,68.0966,33000.0
2013-12-04 10:00:00,87.19,87.65,87.19,87.64,44000.0,68.0419,68.4009,68.0419,68.3931,44000.0
2013-12-04 10:10:00,87.66,87.89,87.62,87.74,64800.0,68.4087,68.5882,68.3775,68.4711,64800.0
2013-12-04 10:20:00,87.74,88.09,87.73,88.09,76800.0,68.4711,68.7443,68.4633,68.7443,76800.0
2013-12-04 10:30:00,88.08,88.2,87.97,88.03,33400.0,68.7365,68.8301,68.6506,68.6975,33400.0
2013-12-04 10:40:00,88.02,88.06,87.91,87.96,24100.0,68.6896,68.7209,68.6038,68.6428,24100.0
2013-12-04 10:50:00,87.96,88.13,87.96,88.1,40900.0,68.6428,68.7755,68.6428,68.7521,40900.0
2013-12-04 11:00:00,88.14,88.15,87.92,88.02,228500.0,68.7833,68.7911,68.6116,68.6896,228500.0
2013-12-04 11:10:00,88.02,88.07,87.89,88.02,87000.0,68.6896,68.7287,68.5882,68.6896,87000.0
2013-12-04 11:20:00,88.0,88.05,87.91,87.92,186400.0,68.674,68.7131,68.6038,68.6116,186400.0
2013-12-04 11:30:00,87.91,88.02,87.91,88.0,98900.0,68.6038,68.6896,68.6038,68.674,98900.0
2013-12-04 11:40:00,88.0,88.1,87.88,87.96,39100.0,68.674,68.7521,68.5804,68.6428,39100.0
2013-12-04 11:50:00,87.97,88.02,87.91,88.02,62300.0,68.6506,68.6896,68.6038,68.6896,62300.0
2013-12-04 12:00:00,88.0,88.02,87.86,87.93,124700.0,68.674,68.6896,68.5648,68.6194,124700.0
2013-12-04 12:10:00,87.94,87.95,87.64,87.65,124600.0,68.6272,68.635,68.3931,68.4009,124600.0
2013-12-04 12:20:00,87.65,87.65,87.35,87.45,56800.0,68.4009,68.4009,68.1668,68.2448,56800.0
2013-12-04 12:30:00,87.46,87.64,87.4,87.6,31500.0,68.2526,68.3931,68.2058,68.3619,31500.0
2013-12-04 12:40:00,87.57,87.66,87.5,87.62,21100.0,68.3385,68.4087,68.2838,68.3775,21100.0
2013-12-04 12:50:00,87.6,87.72,87.58,87.67,20300.0,68.3619,68.4555,68.3463,68.4165,20300.0
2013-12-04 13:00:00,87.67,87.84,87.66,87.73,28500.0,68.4165,68.5492,68.4087,68.4633,28500.0
2013-12-04 13:10:00,87.73,87.74,87.25,87.34,75000.0,68.4633,68.4711,68.0888,68.159,75000.0
2013-12-04 13:20:00,87.33,87.37,87.1,87.1,93400.0,68.1512,68.1824,67.9717,67.9717,93400.0
2013-12-04 13:30:00,87.11,87.12,86.97,87.07,37500.0,67.9795,67.9873,67.8702,67.9483,37500.0
2013-12-04 13:40:00,87.04,87.05,86.88,86.88,28200.0,67.9249,67.9327,67.8,67.8,28200.0
2013-12-04 13:50:00,86.88,86.91,86.68,86.9,51200.0,67.8,67.8234,67.6439,67.8156,51200.0
2013-12-04 14:00:00,86.91,86.96,86.72,86.72,102800.0,67.8234,67.8624,67.6751,67.6751,102800.0
2013-12-04 14:10:00,86.76,86.86,86.68,86.68,76500.0,67.7064,67.7844,67.6439,67.6439,76500.0
2013-12-04 14:20:00,86.68,86.69,86.55,86.67,61000.0,67.6439,67.6517,67.5425,67.6361,61000.0
2013-12-04 14:30:00,86.67,86.84,86.62,86.81,31200.0,67.6361,67.7688,67.5971,67.7454,31200.0
2013-12-04 14:40:00,86.79,86.84,86.78,86.82,32400.0,67.7298,67.7688,67.722,67.7532,32400.0
2013-12-04 14:50:00,86.82,87.04,86.81,87.02,20600.0,67.7532,67.9249,67.7454,67.9093,20600.0
2013-12-04 15:00:00,87.01,87.03,86.89,86.93,25900.0,67.9015,67.9171,67.8078,67.839,25900.0
2013-12-04 15:10:00,86.93,87.09,86.92,87.09,51000.0,67.839,67.9639,67.8312,67.9639,51000.0
2013-12-04 15:20:00,87.09,87.11,86.98,87.05,50700.0,67.9639,67.9795,67.878,67.9327,50700.0
2013-12-04 15:30:00,87.06,87.29,87.0,87.25,64600.0,67.9405,68.12,67.8937,68.0888,64600.0
2013-12-04 15:40:00,87.25,87.32,87.22,87.23,83100.0,68.0888,68.1434,68.0653,68.0731,83100.0
2013-12-04 15:50:00,87.24,87.3,87.16,87.2,140500.0,68.0809,68.1278,68.0185,68.0497,140500.0
2013-12-05 09:30:00,87.29,87.32,86.9,87.17,62700.0,68.12,68.1434,67.8156,68.0263,62700.0
2013-12-05 09:40:00,87.17,87.44,87.11,87.38,51900.0,68.0263,68.237,67.9795,68.1902,51900.0
2013-12-05 09:50:00,87.36,87.57,87.27,87.51,127000.0,68.1746,68.3385,68.1044,68.2917,127000.0
2013-12-05 10:00:00,87.5,88.09,87.5,88.09,54400.0,68.2838,68.7443,68.2838,68.7443,54400.0
2013-12-05 10:10:00,88.1,88.16,87.99,88.16,163700.0,68.7521,68.7989,68.6662,68.7989,163700.0
2013-12-05 10:20:00,88.13,88.27,88.02,88.16,126200.0,68.7755,68.8847,68.6896,68.7989,126200.0
2013-12-05 10:30:00,88.17,88.39,88.06,88.28,140800.0,68.8067,68.9784,68.7209,68.8926,140800.0
2013-12-05 10:40:00,88.28,88.46,88.25,88.35,133800.0,68.8926,69.033,68.8691,68.9472,133800.0
2013-12-05 10:50:00,88.36,88.37,88.06,88.12,58700.0,68.955,68.9628,68.7209,68.7677,58700.0
2013-12-05 11:00:00,88.13,88.37,88.12,88.3,85100.0,68.7755,68.9628,68.7677,68.9082,85100.0
2013-12-05 11:10:00,88.3,88.37,88.25,88.31,28100.0,68.9082,68.9628,68.8691,68.916,28100.0
2013-12-05 11:20:00,88.33,88.41,88.32,88.32,16600.0,68.9316,68.994,68.9238,68.9238,16600.0
2013-12-05 11:30:00,88.32,88.37,88.3,88.32,24500.0,68.9238,68.9628,68.9082,68.9238,24500.0
2013-12-05 11:40:00,88.32,88.43,88.32,88.43,39000.0,68.9238,69.0096,68.9238,69.0096,39000.0
2013-12-05 11:50:00,88.44,88.71,88.44,88.7,82200.0,69.0174,69.2281,69.0174,69.2203,82200.0
2013-12-05 12:00:00,88.71,88.81,88.67,88.79,77000.0,69.2281,69.3062,69.1969,69.2905,77000.0
2013-12-05 12:10:00,88.79,88.89,88.78,88.88,72300.0,69.2905,69.3686,69.2827,69.3608,72300.0
2013-12-05 12:20:00,88.88,88.99,88.6,88.67,162100.0,69.3608,69.4466,69.1423,69.1969,162100.0
2013-12-05 12:30:00,88.66,88.66,88.51,88.59,17500.0,69.1891,69.1891,69.072,69.1345,17500.0
2013-12-05 12:40:00,88.6,88.6,88.39,88.4,27700.0,69.1423,69.1423,68.9784,68.9862,27700.0
2013-12-05 12:50:00,88.41,88.42,88.22,88.25,21900.0,68.994,69.0018,68.8457,68.8691,21900.0
2013-12-05 13:00:00,88.27,88.47,88.22,88.44,32200.0,68.8847,69.0408,68.8457,69.0174,32200.0
2013-12-05 13:10:00,88.43,88.52,88.35,88.48,40300.0,69.0096,69.0798,68.9472,69.0486,40300.0
2013-12-05 13:20:00,88.48,88.5,88.26,88.33,45300.0,69.0486,69.0642,68.8769,68.9316,45300.0
2013-12-05 13:30:00,88.32,88.32,88.18,88.2,11300.0,68.9238,68.9238,68.8145,68.8301,11300.0
2013-12-05 13:40:00,88.19,88.2,88.06,88.06,13400.0,68.8223,68.8301,68.7209,68.7209,13400.0
2013-12-05 13:50:00,88.05,88.19,88.0,88.19,18200.0,68.7131,68.8223,68.674,68.8223,18200.0
2013-12-05 14:00:00,88.2,88.26,88.17,88.2,10200.0,68.8301,68.8769,68.8067,68.8301,10200.0
2013-12-05 14:10:00,88.19,88.28,88.09,88.13,28100.0,68.8223,68.8926,68.7443,68.7755,28100.0
2013-12-05 14:20:00,88.14,88.19,88.09,88.19,21400.0,68.7833,68.8223,68.7443,68.8223,21400.0
2013-12-05 14:30:00,88.18,88.21,88.11,88.21,12900.0,68.8145,68.8379,68.7599,68.8379,12900.0
2013-12-05 14:40:00,88.2,88.21,88.11,88.11,13100.0,68.8301,68.8379,68.7599,68.7599,13100.0
2013-12-05 14:50:00,88.1,88.1,87.9,87.9,17400.0,68.7521,68.7521,68.596,68.596,17400.0
2013-12-05 15:00:00,87.9,88.02,87.85,88.01,15300.0,68.596,68.6896,68.557,68.6818,15300.0
2013-12-05 15:10:00,88.02,88.03,87.9,88.02,15500.0,68.6896,68.6975,68.596,68.6896,15500.0
2013-12-05 15:20:00,88.03,88.07,87.98,88.04,10500.0,68.6975,68.7287,68.6584,68.7053,10500.0
2013-12-05 15:30:00,88.05,88.2,88.01,88.19,33100.0,68.7131,68.8301,68.6818,68.8223,33100.0
2013-12-05 15:40:00,88.17,88.27,88.11,88.13,179800.0,68.8067,68.8847,68.7599,68.7755,179800.0
2013-12-05 15:50:00,88.12,88.2,88.09,88.17,112300.0,68.7677,68.8301,68.7443,68.8067,112300.0
2013-12-06 09:30:00,89.04,89.21,88.81,88.9,81900.0,69.4856,69.6183,69.3062,69.3764,81900.0
2013-12-06 09:40:00,88.88,89.44,88.75,89.28,121000.0,69.3608,69.7978,69.2593,69.6729,121000.0
2013-12-06 09:50:00,89.3,89.74,89.24,89.58,44200.0,69.6885,70.0319,69.6417,69.9071,44200.0
2013-12-06 10:00:00,89.58,89.69,89.38,89.43,62800.0,69.9071,69.9929,69.751,69.79,62800.0
2013-12-06 10:10:00,89.43,89.69,89.4,89.64,38800.0,69.79,69.9929,69.7666,69.9539,38800.0
2013-12-06 10:20:00,89.64,89.64,89.45,89.46,42100.0,69.9539,69.9539,69.8056,69.8134,42100.0
2013-12-06 10:30:00,89.45,89.45,89.24,89.27,25100.0,69.8056,69.8056,69.6417,69.6651,25100.0
2013-12-06 10:40:00,89.27,89.3,89.14,89.19,18600.0,69.6651,69.6885,69.5637,69.6027,18600.0
2013-12-06 10:50:00,89.15,89.31,89.13,89.23,13000.0,69.5715,69.6963,69.5559,69.6339,13000.0
2013-12-06 11:00:00,89.21,89.45,89.2,89.39,33300.0,69.6183,69.8056,69.6105,69.7588,33300.0
2013-12-06 11:10:00,89.39,89.4,89.26,89.31,23100.0,69.7588,69.7666,69.6573,69.6963,23100.0
2013-12-06 11:20:00,89.3,89.37,89.28,89.34,19200.0,69.6885,69.7432,69.6729,69.7198,19200.0
2013-12-06 11:30:00,89.35,89.5,89.35,89.44,26200.0,69.7276,69.8446,69.7276,69.7978,26200.0
2013-12-06 11:40:00,89.43,89.47,89.36,89.43,26400.0,69.79,69.8212,69.7354,69.79,26400.0
2013-12-06 11:50:00,89.4,89.42,89.3,89.36,15900.0,69.7666,69.7822,69.6885,69.7354,15900.0
2013-12-06 12:00:00,89.36,89.44,89.32,89.42,12100.0,69.7354,69.7978,69.7042,69.7822,12100.0
2013-12-06 12:10:00,89.41,89.42,89.33,89.39,9300.0,69.7744,69.7822,69.712,69.7588,9300.0
2013-12-06 12:20:00,89.4,89.41,89.28,89.3,11400.0,69.7666,69.7744,69.6729,69.6885,11400.0
2013-12-06 12:30:00,89.29,89.42,89.26,89.4,17100.0,69.6807,69.7822,69.6573,69.7666,17100.0
2013-12-06 12:40:00,89.42,89.5,89.38,89.44,16000.0,69.7822,69.8446,69.751,69.7978,16000.0
2013-12-06 12:50:00,89.44,89.55,89.38,89.51,30400.0,69.7978,69.8836,69.751,69.8524,30400.0
2013-12-06 13:00:00,89.51,89.51,89.43,89.45,22000.0,69.8524,69.8524,69.79,69.8056,22000.0
2013-12-06 13:10:00,89.44,89.52,89.36,89.52,24800.0,69.7978,69.8602,69.7354,69.8602,24800.0
2013-12-06 13:20:00,89.52,89.53,89.42,89.42,20700.0,69.8602,69.868,69.7822,69.7822,20700.0
2013-12-06 13:30:00,89.42,89.54,89.42,89.54,22700.0,69.7822,69.8758,69.7822,69.8758,22700.0
2013-12-06 13:40:00,89.55,89.75,89.55,89.71,42400.0,69.8836,70.0397,69.8836,70.0085,42400.0
2013-12-06 13:50:00,89.7,89.7,89.58,89.61,28100.0,70.0007,70.0007,69.9071,69.9305,28100.0
2013-12-06 14:00:00,89.6,89.73,89.55,89.7,28000.0,69.9227,70.0241,69.8836,70.0007,28000.0
2013-12-06 14:10:00,89.7,89.7,89.56,89.62,38700.0,70.0007,70.0007,69.8914,69.9383,38700.0
2013-12-06 14:20:00,89.61,89.74,89.61,89.66,33800.0,69.9305,70.0319,69.9305,69.9695,33800.0
2013-12-06 14:30:00,89.65,89.67,89.61,89.67,18900.0,69.9617,69.9773,69.9305,69.9773,18900.0
2013-12-06 14:40:00,89.66,89.75,89.6,89.72,30100.0,69.9695,70.0397,69.9227,70.0163,30100.0
2013-12-06 14:50:00,89.7,89.7,89.58,89.62,20500.0,70.0007,70.0007,69.9071,69.9383,20500.0
2013-12-06 15:00:00,89.62,89.75,89.61,89.73,26700.0,69.9383,70.0397,69.9305,70.0241,26700.0
2013-12-06 15:10:00,89.74,89.74,89.67,89.7,34100.0,70.0319,70.0319,69.9773,70.0007,34100.0
2013-12-06 15:20:00,89.69,89.74,89.66,89.66,40800.0,69.9929,70.0319,69.9695,69.9695,40800.0
2013-12-06 15:30:00,89.66,89.68,89.46,89.5,58300.0,69.9695,69.9851,69.8134,69.8446,58300.0
2013-12-06 15:40:00,89.5,89.58,89.49,89.55,57000.0,69.8446,69.9071,69.8368,69.8836,57000.0
2013-12-06 15:50:00,89.55,89.71,89.53,89.68,140700.0,69.8836,70.0085,69.868,69.9851,140700.0
2013-12-09 09:30:00,90.12,90.3,89.89,90.01,138500.0,70.3285,70.4689,70.149,70.2426,138500.0
2013-12-09 09:40:00,89.99,90.32,89.98,90.32,100200.0,70.227,70.4845,70.2192,70.4845,100200.0
2013-12-09 09:50:00,90.31,90.89,90.29,90.71,294500.0,70.4767,70.9294,70.4611,70.7889,294500.0
2013-12-09 10:00:00,90.72,90.85,90.5,90.56,49400.0,70.7967,70.8981,70.625,70.6718,49400.0
2013-12-09 10:10:00,90.57,90.87,90.54,90.74,196200.0,70.6796,70.9138,70.6562,70.8123,196200.0
2013-12-09 10:20:00,90.72,90.75,90.64,90.72,75800.0,70.7967,70.8201,70.7343,70.7967,75800.0
2013-12-09 10:30:00,90.72,90.89,90.7,90.86,89900.0,70.7967,70.9294,70.7811,70.9059,89900.0
2013-12-09 10:40:00,90.84,90.86,90.61,90.64,71900.0,70.8903,70.9059,70.7109,70.7343,71900.0
2013-12-09 10:50:00,90.63,90.96,90.62,90.94,67200.0,70.7265,70.984,70.7187,70.9684,67200.0
2013-12-09 11:00:00,90.94,90.94,90.8,90.85,77600.0,70.9684,70.9684,70.8591,70.8981,77600.0
2013-12-09 11:10:00,90.85,90.93,90.77,90.88,50300.0,70.8981,70.9606,70.8357,70.9216,50300.0
2013-12-09 11:20:00,90.88,91.03,90.81,90.99,50600.0,70.9216,71.0386,70.8669,71.0074,50600.0
2013-12-09 11:30:00,91.0,91.01,90.93,90.97,56600.0,71.0152,71.023,70.9606,70.9918,56600.0
2013-12-09 11:40:00,90.97,91.0,90.95,90.98,39500.0,70.9918,71.0152,70.9762,70.9996,39500.0
2013-12-09 11:50:00,90.98,91.05,90.97,91.01,53200.0,70.9996,71.0542,70.9918,71.023,53200.0
2013-12-09 12:00:00,91.0,91.03,90.94,90.95,35300.0,71.0152,71.0386,70.9684,70.9762,35300.0
2013-12-09 12:10:00,90.96,90.96,90.79,90.85,28700.0,70.984,70.984,70.8513,70.8981,28700.0
2013-12-09 12:20:00,90.83,90.9,90.82,90.9,39300.0,70.8825,70.9372,70.8747,70.9372,39300.0
2013-12-09 12:30:00,90.9,90.92,90.82,90.86,62600.0,70.9372,70.9528,70.8747,70.9059,62600.0
2013-12-09 12:40:00,90.86,90.89,90.84,90.85,22000.0,70.9059,70.9294,70.8903,70.8981,22000.0
2013-12-09 12:50:00,90.84,90.85,90.78,90.84,35900.0,70.8903,70.8981,70.8435,70.8903,35900.0
2013-12-09 13:00:00,90.86,90.88,90.77,90.78,25300.0,70.9059,70.9216,70.8357,70.8435,25300.0
2013-12-09 13:10:00,90.79,90.89,90.77,90.84,30200.0,70.8513,70.9294,70.8357,70.8903,30200.0
2013-12-09 13:20:00,90.82,90.95,90.8,90.91,57100.0,70.8747,70.9762,70.8591,70.945,57100.0
2013-12-09 13:30:00,90.89,90.9,90.8,90.9,48900.0,70.9294,70.9372,70.8591,70.9372,48900.0
2013-12-09 13:40:00,90.89,90.89,90.59,90.61,46100.0,70.9294,70.9294,70.6952,70.7109,46100.0
2013-12-09 13:50:00,90.62,90.67,90.5,90.67,55300.0,70.7187,70.7577,70.625,70.7577,55300.0
2013-12-09 14:00:00,90.67,90.73,90.61,90.65,71900.0,70.7577,70.8045,70.7109,70.7421,71900.0
2013-12-09 14:10:00,90.63,90.66,90.52,90.54,36000.0,70.7265,70.7499,70.6406,70.6562,36000.0
2013-12-09 14:20:00,90.52,90.65,90.46,90.65,21900.0,70.6406,70.7421,70.5938,70.7421,21900.0
2013-12-09 14:30:00,90.65,90.71,90.6,90.6,36000.0,70.7421,70.7889,70.703,70.703,36000.0
2013-12-09 14:40:00,90.61,90.66,90.57,90.62,46600.0,70.7109,70.7499,70.6796,70.7187,46600.0
2013-12-09 14:50:00,90.63,90.68,90.56,90.58,32000.0,70.7265,70.7655,70.6718,70.6874,32000.0
2013-12-09 15:00:00,90.58,90.65,90.57,90.65,29800.0,70.6874,70.7421,70.6796,70.7421,29800.0
2013-12-09 15:10:00,90.65,90.66,90.59,90.59,27700.0,70.7421,70.7499,70.6952,70.6952,27700.0
2013-12-09 15:20:00,90.59,90.61,90.5,90.55,32900.0,70.6952,70.7109,70.625,70.664,32900.0
2013-12-09 15:30:00,90.56,90.64,90.52,90.53,44500.0,70.6718,70.7343,70.6406,70.6484,44500.0
2013-12-09 15:40:00,90.53,90.59,90.49,90.55,98000.0,70.6484,70.6952,70.6172,70.664,98000.0
2013-12-09 15:50:00,90.55,90.6,90.44,90.5,214800.0,70.664,70.703,70.5782,70.625,214800.0
2013-12-10 09:30:00,90.49,90.73,90.11,90.26,66400.0,70.6172,70.8045,70.3207,70.4377,66400.0
2013-12-10 09:40:00,90.23,90.33,90.06,90.24,37500.0,70.4143,70.4923,70.2816,70.4221,37500.0
2013-12-10 09:50:00,90.25,90.55,90.23,90.46,33000.0,70.4299,70.664,70.4143,70.5938,33000.0
2013-12-10 10:00:00,90.5,90.71,90.44,90.7,63800.0,70.625,70.7889,70.5782,70.7811,63800.0
2013-12-10 10:10:00,90.69,90.79,90.59,90.73,32700.0,70.7733,70.8513,70.6952,70.8045,32700.0
2013-12-10 10:20:00,90.7,90.92,90.67,90.88,20400.0,70.7811,70.9528,70.7577,70.9216,20400.0
2013-12-10 10:30:00,90.88,90.95,90.82,90.91,38600.0,70.9216,70.9762,70.8747,70.945,38600.0
2013-12-10 10:40:00,90.91,90.96,90.79,90.81,21900.0,70.945,70.984,70.8513,70.8669,21900.0
2013-12-10 10:50:00,90.77,90.84,90.69,90.71,25000.0,70.8357,70.8903,70.7733,70.7889,25000.0
2013-12-10 11:00:00,90.71,90.76,90.5,90.54,22300.0,70.7889,70.8279,70.625,70.6562,22300.0
2013-12-10 11:10:00,90.52,90.56,90.44,90.56,25500.0,70.6406,70.6718,70.5782,70.6718,25500.0
2013-12-10 11:20:00,90.54,90.55,90.47,90.52,16300.0,70.6562,70.664,70.6016,70.6406,16300.0
2013-12-10 11:30:00,90.5,90.51,90.38,90.39,26700.0,70.625,70.6328,70.5314,70.5392,26700.0
2013-12-10 11:40:00,90.37,90.43,90.36,90.37,11700.0,70.5236,70.5704,70.5158,70.5236,11700.0
2013-12-10 11:50:00,90.38,90.41,90.2,90.28,17500.0,70.5314,70.5548,70.3909,70.4533,17500.0
2013-12-10 12:00:00,90.29,90.3,90.2,90.21,12800.0,70.4611,70.4689,70.3909,70.3987,12800.0
2013-12-10 12:10:00,90.21,90.33,90.21,90.33,15300.0,70.3987,70.4923,70.3987,70.4923,15300.0
2013-12-10 12:20:00,90.3,90.37,90.26,90.36,15000.0,70.4689,70.5236,70.4377,70.5158,15000.0
2013-12-10 12:30:00,90.37,90.44,90.34,90.34,19600.0,70.5236,70.5782,70.5001,70.5001,19600.0
2013-12-10 12:40:00,90.35,90.42,90.31,90.4,16200.0,70.508,70.5626,70.4767,70.547,16200.0
2013-12-10 12:50:00,90.39,90.42,90.31,90.34,21100.0,70.5392,70.5626,70.4767,70.5001,21100.0
2013-12-10 13:00:00,90.33,90.41,90.31,90.36,14400.0,70.4923,70.5548,70.4767,70.5158,14400.0
2013-12-10 13:10:00,90.35,90.39,90.3,90.3,25500.0,70.508,70.5392,70.4689,70.4689,25500.0
2013-12-10 13:20:00,90.29,90.29,90.15,90.22,21800.0,70.4611,70.4611,70.3519,70.4065,21800.0
2013-12-10 13:30:00,90.23,90.25,90.15,90.22,17400.0,70.4143,70.4299,70.3519,70.4065,17400.0
2013-12-10 13:40:00,90.22,90.27,90.21,90.26,10300.0,70.4065,70.4455,70.3987,70.4377,10300.0
2013-12-10 13:50:00,90.27,90.28,90.13,90.17,15400.0,70.4455,70.4533,70.3363,70.3675,15400.0
2013-12-10 14:00:00,90.16,90.17,90.13,90.15,19100.0,70.3597,70.3675,70.3363,70.3519,19100.0
2013-12-10 14:10:00,90.16,90.16,89.97,89.97,32100.0,70.3597,70.3597,70.2114,70.2114,32100.0
2013-12-10 14:20:00,89.97,89.97,89.85,89.88,41400.0,70.2114,70.2114,70.1178,70.1412,41400.0
2013-12-10 14:30:00,89.89,89.89,89.74,89.79,48400.0,70.149,70.149,70.0319,70.0709,48400.0
2013-12-10 14:40:00,89.78,89.81,89.71,89.76,32700.0,70.0631,70.0865,70.0085,70.0475,32700.0
2013-12-10 14:50:00,89.77,89.84,89.71,89.81,33300.0,70.0553,70.11,70.0085,70.0865,33300.0
2013-12-10 15:00:00,89.82,89.94,89.81,89.91,42700.0,70.0943,70.188,70.0865,70.1646,42700.0
2013-12-10 15:10:00,89.9,89.93,89.81,89.81,35200.0,70.1568,70.1802,70.0865,70.0865,35200.0
2013-12-10 15:20:00,89.8,89.87,89.79,89.82,46500.0,70.0787,70.1334,70.0709,70.0943,46500.0
2013-12-10 15:30:00,89.84,89.86,89.74,89.76,58800.0,70.11,70.1256,70.0319,70.0475,58800.0
2013-12-10 15:40:00,89.75,89.8,89.69,89.72,80600.0,70.0397,70.0787,69.9929,70.0163,80600.0
2013-12-10 15:50:00,89.73,89.81,89.72,89.78,130700.0,70.0241,70.0865,70.0163,70.0631,130700.0
2013-12-11 09:30:00,89.48,89.77,89.11,89.12,59800.0,69.829,70.0553,69.5403,69.5481,59800.0
2013-12-11 09:40:00,89.09,89.51,89.03,89.39,124800.0,69.5247,69.8524,69.4778,69.7588,124800.0
2013-12-11 09:50:00,89.34,89.75,89.29,89.63,64300.0,69.7198,70.0397,69.6807,69.9461,64300.0
2013-12-11 10:00:00,89.69,89.74,89.42,89.54,48800.0,69.9929,70.0319,69.7822,69.8758,48800.0
2013-12-11 10:10:00,89.51,89.57,89.31,89.31,22900.0,69.8524,69.8992,69.6963,69.6963,22900.0
2013-12-11 10:20:00,89.3,89.37,89.1,89.1,33900.0,69.6885,69.7432,69.5325,69.5325,33900.0
2013-12-11 10:30:00,89.12,89.33,89.08,89.29,24200.0,69.5481,69.712,69.5169,69.6807,24200.0
2013-12-11 10:40:00,89.31,89.44,89.3,89.33,16100.0,69.6963,69.7978,69.6885,69.712,16100.0
2013-12-11 10:50:00,89.33,89.46,89.31,89.46,15300.0,69.712,69.8134,69.6963,69.8134,15300.0
2013-12-11 11:00:00,89.46,89.49,89.37,89.42,20800.0,69.8134,69.8368,69.7432,69.7822,20800.0
2013-12-11 11:10:00,89.38,89.45,89.17,89.23,50700.0,69.751,69.8056,69.5871,69.6339,50700.0
2013-12-11 11:20:00,89.24,89.26,88.95,88.95,29600.0,69.6417,69.6573,69.4154,69.4154,29600.0
2013-12-11 11:30:00,88.96,88.96,88.71,88.77,31900.0,69.4232,69.4232,69.2281,69.2749,31900.0
2013-12-11 11:40:00,88.77,88.85,88.66,88.71,29800.0,69.2749,69.3374,69.1891,69.2281,29800.0
2013-12-11 11:50:00,88.72,88.73,88.53,88.66,47700.0,69.2359,69.2437,69.0876,69.1891,47700.0
2013-12-11 12:00:00,88.66,88.66,88.47,88.53,31600.0,69.1891,69.1891,69.0408,69.0876,31600.0
2013-12-11 12:10:00,88.54,88.62,88.47,88.6,16200.0,69.0955,69.1579,69.0408,69.1423,16200.0
2013-12-11 12:20:00,88.61,88.61,88.47,88.57,14600.0,69.1501,69.1501,69.0408,69.1189,14600.0
2013-12-11 12:30:00,88.55,88.75,88.53,88.71,22500.0,69.1033,69.2593,69.0876,69.2281,22500.0
2013-12-11 12:40:00,88.71,88.73,88.68,88.71,16700.0,69.2281,69.2437,69.2047,69.2281,16700.0
2013-12-11 12:50:00,88.67,88.68,88.4,88.53,49600.0,69.1969,69.2047,68.9862,69.0876,49600.0
2013-12-11 13:00:00,88.54,88.58,88.48,88.56,28600.0,69.0955,69.1267,69.0486,69.1111,28600.0
2013-12-11 13:10:00,88.56,88.59,88.51,88.53,18000.0,69.1111,69.1345,69.072,69.0876,18000.0
2013-12-11 13:20:00,88.53,88.57,88.44,88.45,20900.0,69.0876,69.1189,69.0174,69.0252,20900.0
2013-12-11 13:30:00,88.46,88.57,88.44,88.55,24000.0,69.033,69.1189,69.0174,69.1033,24000.0
2013-12-11 13:40:00,88.54,88.61,88.5,88.6,42900.0,69.0955,69.1501,69.0642,69.1423,42900.0
2013-12-11 13:50:00,88.61,88.63,88.54,88.61,16900.0,69.1501,69.1657,69.0955,69.1501,16900.0
2013-12-11 14:00:00,88.61,88.61,88.44,88.45,34000.0,69.1501,69.1501,69.0174,69.0252,34000.0
2013-12-11 14:10:00,88.45,88.49,88.26,88.27,48100.0,69.0252,69.0564,68.8769,68.8847,48100.0
2013-12-11 14:20:00,88.27,88.45,88.27,88.44,18800.0,68.8847,69.0252,68.8847,69.0174,18800.0
2013-12-11 14:30:00,88.44,88.53,88.38,88.5,27000.0,69.0174,69.0876,68.9706,69.0642,27000.0
2013-12-11 14:40:00,88.5,88.54,88.43,88.51,30800.0,69.0642,69.0955,69.0096,69.072,30800.0
2013-12-11 14:50:00,88.51,88.51,88.42,88.45,22700.0,69.072,69.072,69.0018,69.0252,22700.0
2013-12-11 15:00:00,88.46,88.49,88.41,88.44,49800.0,69.033,69.0564,68.994,69.0174,49800.0
2013-12-11 15:10:00,88.44,88.46,88.23,88.25,92600.0,69.0174,69.033,68.8535,68.8691,92600.0
2013-12-11 15:20:00,88.25,88.29,88.15,88.26,55700.0,68.8691,68.9004,68.7911,68.8769,55700.0
2013-12-11 15:30:00,88.24,88.3,88.13,88.15,66900.0,68.8613,68.9082,68.7755,68.7911,66900.0
2013-12-11 15:40:00,88.13,88.13,88.04,88.11,108900.0,68.7755,68.7755,68.7053,68.7599,108900.0
2013-12-11 15:50:00,88.11,88.12,87.97,88.06,292200.0,68.7599,68.7677,68.6506,68.7209,292200.0
2013-12-12 09:30:00,87.65,87.94,87.6,87.69,69600.0,68.4009,68.6272,68.3619,68.4321,69600.0
2013-12-12 09:40:00,87.69,87.77,87.53,87.54,83100.0,68.4321,68.4946,68.3073,68.3151,83100.0
2013-12-12 09:50:00,87.54,87.66,87.36,87.59,61500.0,68.3151,68.4087,68.1746,68.3541,61500.0
2013-12-12 10:00:00,87.56,87.72,87.54,87.66,83500.0,68.3307,68.4555,68.3151,68.4087,83500.0
2013-12-12 10:10:00,87.66,87.69,87.43,87.43,67800.0,68.4087,68.4321,68.2292,68.2292,67800.0
2013-12-12 10:20:00,87.43,87.7,87.43,87.68,52200.0,68.2292,68.4399,68.2292,68.4243,52200.0
2013-12-12 10:30:00,87.69,87.81,87.67,87.81,32600.0,68.4321,68.5258,68.4165,68.5258,32600.0
2013-12-12 10:40:00,87.81,87.9,87.71,87.89,20500.0,68.5258,68.596,68.4477,68.5882,20500.0
2013-12-12 10:50:00,87.93,87.96,87.81,87.91,25500.0,68.6194,68.6428,68.5258,68.6038,25500.0
2013-12-12 11:00:00,87.89,88.04,87.89,87.99,23000.0,68.5882,68.7053,68.5882,68.6662,23000.0
2013-12-12 11:10:00,88.02,88.03,87.96,87.97,33900.0,68.6896,68.6975,68.6428,68.6506,33900.0
2013-12-12 11:20:00,87.98,88.04,87.82,87.87,39400.0,68.6584,68.7053,68.5336,68.5726,39400.0
2013-12-12 11:30:00,87.82,87.87,87.81,87.86,19300.0,68.5336,68.5726,68.5258,68.5648,19300.0
2013-12-12 11:40:00,87.86,87.9,87.83,87.88,20200.0,68.5648,68.596,68.5414,68.5804,20200.0
2013-12-12 11:50:00,87.92,87.96,87.82,87.88,27600.0,68.6116,68.6428,68.5336,68.5804,27600.0
2013-12-12 12:00:00,87.86,87.86,87.77,87.79,47900.0,68.5648,68.5648,68.4946,68.5102,47900.0
2013-12-12 12:10:00,87.78,87.87,87.71,87.74,22800.0,68.5024,68.5726,68.4477,68.4711,22800.0
2013-12-12 12:20:00,87.74,87.75,87.62,87.74,30800.0,68.4711,68.4789,68.3775,68.4711,30800.0
2013-12-12 12:30:00,87.73,87.75,87.65,87.73,21000.0,68.4633,68.4789,68.4009,68.4633,21000.0
2013-12-12 12:40:00,87.73,87.75,87.66,87.71,19100.0,68.4633,68.4789,68.4087,68.4477,19100.0
2013-12-12 12:50:00,87.7,87.75,87.66,87.71,14500.0,68.4399,68.4789,68.4087,68.4477,14500.0
2013-12-12 13:00:00,87.71,87.77,87.71,87.77,28300.0,68.4477,68.4946,68.4477,68.4946,28300.0
2013-12-12 13:10:00,87.77,87.82,87.72,87.82,28900.0,68.4946,68.5336,68.4555,68.5336,28900.0
2013-12-12 13:20:00,87.81,87.83,87.74,87.74,26200.0,68.5258,68.5414,68.4711,68.4711,26200.0
2013-12-12 13:30:00,87.74,87.78,87.73,87.76,16700.0,68.4711,68.5024,68.4633,68.4867,16700.0
2013-12-12 13:40:00,87.76,87.84,87.73,87.8,31700.0,68.4867,68.5492,68.4633,68.518,31700.0
2013-12-12 13:50:00,87.8,87.84,87.65,87.68,32800.0,68.518,68.5492,68.4009,68.4243,32800.0
2013-12-12 14:00:00,87.68,87.79,87.68,87.78,32200.0,68.4243,68.5102,68.4243,68.5024,32200.0
2013-12-12 14:10:00,87.8,87.8,87.75,87.77,27500.0,68.518,68.518,68.4789,68.4946,27500.0
2013-12-12 14:20:00,87.78,87.78,87.73,87.75,27400.0,68.5024,68.5024,68.4633,68.4789,27400.0
2013-12-12 14:30:00,87.75,87.78,87.71,87.73,25000.0,68.4789,68.5024,68.4477,68.4633,25000.0
2013-12-12 14:40:00,87.73,87.73,87.68,87.73,18500.0,68.4633,68.4633,68.4243,68.4633,18500.0
2013-12-12 14:50:00,87.72,87.81,87.68,87.8,26300.0,68.4555,68.5258,68.4243,68.518,26300.0
2013-12-12 15:00:00,87.8,87.8,87.65,87.68,32100.0,68.518,68.518,68.4009,68.4243,32100.0
2013-12-12 15:10:00,87.67,87.68,87.59,87.63,28400.0,68.4165,68.4243,68.3541,68.3853,28400.0
2013-12-12 15:20:00,87.62,87.75,87.62,87.7,28200.0,68.3775,68.4789,68.3775,68.4399,28200.0
2013-12-12 15:30:00,87.7,87.78,87.63,87.63,40100.0,68.4399,68.5024,68.3853,68.3853,40100.0
2013-12-12 15:40:00,87.64,87.67,87.49,87.49,81400.0,68.3931,68.4165,68.276,68.276,81400.0
2013-12-12 15:50:00,87.48,87.53,87.41,87.51,132500.0,68.2682,68.3073,68.2136,68.2917,132500.0
2013-12-13 09:30:00,87.71,88.05,87.46,87.86,51000.0,68.4477,68.7131,68.2526,68.5648,51000.0
2013-12-13 09:40:00,87.86,87.95,87.74,87.85,26600.0,68.5648,68.635,68.4711,68.557,26600.0
2013-12-13 09:50:00,87.9,87.98,87.77,87.82,28400.0,68.596,68.6584,68.4946,68.5336,28400.0
2013-12-13 10:00:00,87.81,87.9,87.71,87.9,16400.0,68.5258,68.596,68.4477,68.596,16400.0
2013-12-13 10:10:00,87.91,87.93,87.68,87.7,44300.0,68.6038,68.6194,68.4243,68.4399,44300.0
2013-12-13 10:20:00,87.76,87.89,87.68,87.85,15400.0,68.4867,68.5882,68.4243,68.557,15400.0
2013-12-13 10:30:00,87.86,87.98,87.85,87.89,11200.0,68.5648,68.6584,68.557,68.5882,11200.0
2013-12-13 10:40:00,87.91,87.97,87.79,87.79,18500.0,68.6038,68.6506,68.5102,68.5102,18500.0
2013-12-13 10:50:00,87.82,87.93,87.77,87.91,15900.0,68.5336,68.6194,68.4946,68.6038,15900.0
2013-12-13 11:00:00,87.89,87.97,87.89,87.92,14400.0,68.5882,68.6506,68.5882,68.6116,14400.0
2013-12-13 11:10:00,87.93,88.06,87.9,88.05,11400.0,68.6194,68.7209,68.596,68.7131,11400.0
2013-12-13 11:20:00,88.05,88.16,88.03,88.08,31700.0,68.7131,68.7989,68.6975,68.7365,31700.0
2013-12-13 11:30:00,88.07,88.18,88.06,88.18,14300.0,68.7287,68.8145,68.7209,68.8145,14300.0
2013-12-13 11:40:00,88.16,88.26,88.16,88.18,11700.0,68.7989,68.8769,68.7989,68.8145,11700.0
2013-12-13 11:50:00,88.15,88.28,88.15,88.27,17200.0,68.7911,68.8926,68.7911,68.8847,17200.0
2013-12-13 12:00:00,88.27,88.34,88.25,88.34,20000.0,68.8847,68.9394,68.8691,68.9394,20000.0
2013-12-13 12:10:00,88.29,88.4,88.29,88.35,10700.0,68.9004,68.9862,68.9004,68.9472,10700.0
2013-12-13 12:20:00,88.37,88.45,88.37,88.45,16200.0,68.9628,69.0252,68.9628,69.0252,16200.0
2013-12-13 12:30:00,88.45,88.45,88.38,88.43,9700.0,69.0252,69.0252,68.9706,69.0096,9700.0
2013-12-13 12:40:00,88.45,88.48,88.41,88.44,11600.0,69.0252,69.0486,68.994,69.0174,11600.0
2013-12-13 12:50:00,88.43,88.52,88.39,88.52,13400.0,69.0096,69.0798,68.9784,69.0798,13400.0
2013-12-13 13:00:00,88.52,88.57,88.51,88.57,12600.0,69.0798,69.1189,69.072,69.1189,12600.0
2013-12-13 13:10:00,88.55,88.56,88.51,88.53,15300.0,69.1033,69.1111,69.072,69.0876,15300.0
2013-12-13 13:20:00,88.53,88.53,88.42,88.46,12800.0,69.0876,69.0876,69.0018,69.033,12800.0
2013-12-13 13:30:00,88.45,88.55,88.41,88.52,14500.0,69.0252,69.1033,68.994,69.0798,14500.0
2013-12-13 13:40:00,88.52,88.52,88.47,88.48,21400.0,69.0798,69.0798,69.0408,69.0486,21400.0
2013-12-13 13:50:00,88.48,88.48,88.36,88.4,14200.0,69.0486,69.0486,68.955,68.9862,14200.0
2013-12-13 14:00:00,88.4,88.41,88.13,88.14,17200.0,68.9862,68.994,68.7755,68.7833,17200.0
2013-12-13 14:10:00,88.14,88.14,87.98,88.04,10700.0,68.7833,68.7833,68.6584,68.7053,10700.0
2013-12-13 14:20:00,88.03,88.04,87.87,87.91,20700.0,68.6975,68.7053,68.5726,68.6038,20700.0
2013-12-13 14:30:00,87.9,87.95,87.86,87.95,14800.0,68.596,68.635,68.5648,68.635,14800.0
2013-12-13 14:40:00,87.94,88.08,87.91,88.06,20000.0,68.6272,68.7365,68.6038,68.7209,20000.0
2013-12-13 14:50:00,88.04,88.14,88.04,88.11,21700.0,68.7053,68.7833,68.7053,68.7599,21700.0
2013-12-13 15:00:00,88.11,88.2,88.1,88.13,16900.0,68.7599,68.8301,68.7521,68.7755,16900.0
2013-12-13 15:10:00,88.13,88.21,88.12,88.17,16700.0,68.7755,68.8379,68.7677,68.8067,16700.0
2013-12-13 15:20:00,88.17,88.26,88.15,88.22,18200.0,68.8067,68.8769,68.7911,68.8457,18200.0
2013-12-13 15:30:00,88.21,88.24,88.03,88.03,24400.0,68.8379,68.8613,68.6975,68.6975,24400.0
2013-12-13 15:40:00,88.01,88.14,88.01,88.1,47100.0,68.6818,68.7833,68.6818,68.7521,47100.0
2013-12-13 15:50:00,88.11,88.13,87.94,87.96,95800.0,68.7599,68.7755,68.6272,68.6428,95800.0
2013-12-16 09:30:00,88.83,89.51,88.71,89.03,70400.0,69.3218,69.8524,69.2281,69.4778,70400.0
2013-12-16 09:40:00,89.07,89.45,89.03,89.39,46500.0,69.5091,69.8056,69.4778,69.7588,46500.0
2013-12-16 09:50:00,89.4,89.7,89.38,89.55,93500.0,69.7666,70.0007,69.751,69.8836,93500.0
2013-12-16 10:00:00,89.55,89.61,89.43,89.46,47700.0,69.8836,69.9305,69.79,69.8134,47700.0
2013-12-16 10:10:00,89.44,89.56,89.24,89.36,83700.0,69.7978,69.8914,69.6417,69.7354,83700.0
2013-12-16 10:20:00,89.39,89.52,89.3,89.48,32600.0,69.7588,69.8602,69.6885,69.829,32600.0
2013-12-16 10:30:00,89.49,89.56,89.44,89.54,48200.0,69.8368,69.8914,69.7978,69.8758,48200.0
2013-12-16 10:40:00,89.52,89.65,89.51,89.61,24900.0,69.8602,69.9617,69.8524,69.9305,24900.0
2013-12-16 10:50:00,89.6,89.72,89.51,89.72,46500.0,69.9227,70.0163,69.8524,70.0163,46500.0
2013-12-16 11:00:00,89.7,89.73,89.63,89.68,47300.0,70.0007,70.0241,69.9461,69.9851,47300.0
2013-12-16 11:10:00,89.66,89.75,89.53,89.6,41200.0,69.9695,70.0397,69.868,69.9227,41200.0
2013-12-16 11:20:00,89.6,89.72,89.56,89.72,30100.0,69.9227,70.0163,69.8914,70.0163,30100.0
2013-12-16 11:30:00,89.72,89.74,89.61,89.64,29800.0,70.0163,70.0319,69.9305,69.9539,29800.0
2013-12-16 11:40:00,89.62,89.78,89.6,89.7,35200.0,69.9383,70.0631,69.9227,70.0007,35200.0
2013-12-16 11:50:00,89.69,89.72,89.59,89.64,22900.0,69.9929,70.0163,69.9149,69.9539,22900.0
2013-12-16 12:00:00,89.64,89.65,89.46,89.52,22800.0,69.9539,69.9617,69.8134,69.8602,22800.0
2013-12-16 12:10:00,89.54,89.59,89.48,89.53,24300.0,69.8758,69.9149,69.829,69.868,24300.0
2013-12-16 12:20:00,89.51,89.61,89.5,89.55,18700.0,69.8524,69.9305,69.8446,69.8836,18700.0
2013-12-16 12:30:00,89.57,89.58,89.46,89.52,20700.0,69.8992,69.9071,69.8134,69.8602,20700.0
2013-12-16 12:40:00,89.52,89.67,89.52,89.66,27600.0,69.8602,69.9773,69.8602,69.9695,27600.0
2013-12-16 12:50:00,89.66,89.75,89.64,89.7,18400.0,69.9695,70.0397,69.9539,70.0007,18400.0
2013-12-16 13:00:00,89.7,89.72,89.58,89.64,20600.0,70.0007,70.0163,69.9071,69.9539,20600.0
2013-12-16 13:10:00,89.64,89.64,89.4,89.4,26800.0,69.9539,69.9539,69.7666,69.7666,26800.0
2013-12-16 13:20:00,89.41,89.61,89.4,89.61,20300.0,69.7744,69.9305,69.7666,69.9305,20300.0
2013-12-16 13:30:00,89.59,89.7,89.57,89.68,17200.0,69.9149,70.0007,69.8992,69.9851,17200.0
2013-12-16 13:40:00,89.67,89.77,89.66,89.77,22700.0,69.9773,70.0553,69.9695,70.0553,22700.0
2013-12-16 13:50:00,89.77,89.83,89.77,89.8,21700.0,70.0553,70.1022,70.0553,70.0787,21700.0
2013-12-16 14:00:00,89.8,89.85,89.77,89.78,28200.0,70.0787,70.1178,70.0553,70.0631,28200.0
2013-12-16 14:10:00,89.78,89.79,89.74,89.76,28500.0,70.0631,70.0709,70.0319,70.0475,28500.0
2013-12-16 14:20:00,89.75,89.8,89.72,89.8,20200.0,70.0397,70.0787,70.0163,70.0787,20200.0
2013-12-16 14:30:00,89.79,89.79,89.66,89.72,25900.0,70.0709,70.0709,69.9695,70.0163,25900.0
2013-12-16 14:40:00,89.73,89.75,89.67,89.7,19600.0,70.0241,70.0397,69.9773,70.0007,19600.0
2013-12-16 14:50:00,89.7,89.75,89.68,89.69,20800.0,70.0007,70.0397,69.9851,69.9929,20800.0
2013-12-16 15:00:00,89.68,89.68,89.58,89.6,33000.0,69.9851,69.9851,69.9071,69.9227,33000.0
2013-12-16 15:10:00,89.6,89.62,89.5,89.5,24400.0,69.9227,69.9383,69.8446,69.8446,24400.0
2013-12-16 15:20:00,89.5,89.52,89.4,89.41,27600.0,69.8446,69.8602,69.7666,69.7744,27600.0
2013-12-16 15:30:00,89.41,89.47,89.38,89.45,37500.0,69.7744,69.8212,69.751,69.8056,37500.0
2013-12-16 15:40:00,89.45,89.6,89.44,89.52,70500.0,69.8056,69.9227,69.7978,69.8602,70500.0
2013-12-16 15:50:00,89.53,89.55,89.39,89.41,135800.0,69.868,69.8836,69.7588,69.7744,135800.0
2013-12-17 09:30:00,89.35,89.59,88.92,89.06,58900.0,69.7276,69.9149,69.392,69.5013,58900.0
2013-12-17 09:40:00,89.04,89.24,89.0,89.1,61200.0,69.4856,69.6417,69.4544,69.5325,61200.0
2013-12-17 09:50:00,89.05,89.47,88.9,89.44,88900.0,69.4934,69.8212,69.3764,69.7978,88900.0
2013-12-17 10:00:00,89.44,89.49,89.31,89.4,49700.0,69.7978,69.8368,69.6963,69.7666,49700.0
2013-12-17 10:10:00,89.4,89.44,89.18,89.19,34100.0,69.7666,69.7978,69.5949,69.6027,34100.0
2013-12-17 10:20:00,89.17,89.44,89.15,89.32,46600.0,69.5871,69.7978,69.5715,69.7042,46600.0
2013-12-17 10:30:00,89.3,89.55,89.22,89.52,42500.0,69.6885,69.8836,69.6261,69.8602,42500.0
2013-12-17 10:40:00,89.51,89.55,89.32,89.36,66700.0,69.8524,69.8836,69.7042,69.7354,66700.0
2013-12-17 10:50:00,89.38,89.38,89.19,89.33,36100.0,69.751,69.751,69.6027,69.712,36100.0
2013-12-17 11:00:00,89.34,89.37,89.23,89.3,52700.0,69.7198,69.7432,69.6339,69.6885,52700.0
2013-12-17 11:10:00,89.31,89.38,89.25,89.29,52400.0,69.6963,69.751,69.6495,69.6807,52400.0
2013-12-17 11:20:00,89.28,89.28,89.06,89.07,35200.0,69.6729,69.6729,69.5013,69.5091,35200.0
2013-12-17 11:30:00,89.09,89.14,88.97,89.12,25900.0,69.5247,69.5637,69.431,69.5481,25900.0
2013-12-17 11:40:00,89.11,89.34,89.11,89.34,38300.0,69.5403,69.7198,69.5403,69.7198,38300.0
2013-12-17 11:50:00,89.36,89.42,89.28,89.29,30200.0,69.7354,69.7822,69.6729,69.6807,30200.0
2013-12-17 12:00:00,89.29,89.29,89.23,89.24,16100.0,69.6807,69.6807,69.6339,69.6417,16100.0
2013-12-17 12:10:00,89.23,89.31,89.2,89.31,19200.0,69.6339,69.6963,69.6105,69.6963,19200.0
2013-12-17 12:20:00,89.31,89.34,89.24,89.25,21100.0,69.6963,69.7198,69.6417,69.6495,21100.0
2013-12-17 12:30:00,89.24,89.31,89.22,89.29,19000.0,69.6417,69.6963,69.6261,69.6807,19000.0
2013-12-17 12:40:00,89.27,89.38,89.27,89.38,18500.0,69.6651,69.751,69.6651,69.751,18500.0
2013-12-17 12:50:00,89.38,89.48,89.34,89.36,23300.0,69.751,69.829,69.7198,69.7354,23300.0
2013-12-17 13:00:00,89.35,89.39,89.3,89.3,22200.0,69.7276,69.7588,69.6885,69.6885,22200.0
2013-12-17 13:10:00,89.3,89.31,89.23,89.29,21900.0,69.6885,69.6963,69.6339,69.6807,21900.0
2013-12-17 13:20:00,89.31,89.31,89.17,89.19,46300.0,69.6963,69.6963,69.5871,69.6027,46300.0
2013-12-17 13:30:00,89.17,89.22,89.16,89.2,21000.0,69.5871,69.6261,69.5793,69.6105,21000.0
2013-12-17 13:40:00,89.21,89.23,89.13,89.15,28000.0,69.6183,69.6339,69.5559,69.5715,28000.0
2013-12-17 13:50:00,89.17,89.26,89.16,89.21,27800.0,69.5871,69.6573,69.5793,69.6183,27800.0
2013-12-17 14:00:00,89.21,89.33,89.2,89.31,22700.0,69.6183,69.712,69.6105,69.6963,22700.0
2013-12-17 14:10:00,89.31,89.38,89.29,89.35,24800.0,69.6963,69.751,69.6807,69.7276,24800.0
2013-12-17 14:20:00,89.35,89.38,89.28,89.28,27600.0,69.7276,69.751,69.6729,69.6729,27600.0
2013-12-17 14:30:00,89.28,89.29,89.11,89.17,41700.0,69.6729,69.6807,69.5403,69.5871,41700.0
2013-12-17 14:40:00,89.17,89.23,89.13,89.19,61900.0,69.5871,69.6339,69.5559,69.6027,61900.0
2013-12-17 14:50:00,89.19,89.21,89.18,89.2,35800.0,69.6027,69.6183,69.5949,69.6105,35800.0
2013-12-17 15:00:00,89.2,89.37,89.2,89.37,46100.0,69.6105,69.7432,69.6105,69.7432,46100.0
2013-12-17 15:10:00,89.37,89.37,89.26,89.27,38400.0,69.7432,69.7432,69.6573,69.6651,38400.0
2013-12-17 15:20:00,89.27,89.31,89.26,89.26,46300.0,69.6651,69.6963,69.6573,69.6573,46300.0
2013-12-17 15:30:00,89.27,89.28,89.16,89.18,61800.0,69.6651,69.6729,69.5793,69.5949,61800.0
2013-12-17 15:40:00,89.18,89.22,89.1,89.2,132500.0,69.5949,69.6261,69.5325,69.6105,132500.0
2013-12-17 15:50:00,89.2,89.21,89.1,89.15,155500.0,69.6105,69.6183,69.5325,69.5715,155500.0
2013-12-18 09:30:00,89.26,89.47,89.03,89.31,38300.0,69.6573,69.8212,69.4778,69.6963,38300.0
2013-12-18 09:40:00,89.29,89.37,89.19,89.27,19500.0,69.6807,69.7432,69.6027,69.6651,19500.0
2013-12-18 09:50:00,89.3,89.38,89.16,89.19,18800.0,69.6885,69.751,69.5793,69.6027,18800.0
2013-12-18 10:00:00,89.2,89.24,89.11,89.2,40200.0,69.6105,69.6417,69.5403,69.6105,40200.0
2013-12-18 10:10:00,89.22,89.32,89.19,89.27,17500.0,69.6261,69.7042,69.6027,69.6651,17500.0
2013-12-18 10:20:00,89.29,89.36,89.24,89.32,18800.0,69.6807,69.7354,69.6417,69.7042,18800.0
2013-12-18 10:30:00,89.33,89.5,89.31,89.46,20900.0,69.712,69.8446,69.6963,69.8134,20900.0
2013-12-18 10:40:00,89.46,89.49,89.28,89.28,13800.0,69.8134,69.8368,69.6729,69.6729,13800.0
2013-12-18 10:50:00,89.29,89.3,89.13,89.3,15500.0,69.6807,69.6885,69.5559,69.6885,15500.0
2013-12-18 11:00:00,89.3,89.34,89.26,89.32,13300.0,69.6885,69.7198,69.6573,69.7042,13300.0
2013-12-18 11:10:00,89.33,89.36,89.29,89.36,15300.0,69.712,69.7354,69.6807,69.7354,15300.0
2013-12-18 11:20:00,89.36,89.41,89.31,89.32,25700.0,69.7354,69.7744,69.6963,69.7042,25700.0
2013-12-18 11:30:00,89.31,89.42,89.27,89.42,64300.0,69.6963,69.7822,69.6651,69.7822,64300.0
2013-12-18 11:40:00,89.41,89.42,89.31,89.36,16900.0,69.7744,69.7822,69.6963,69.7354,16900.0
2013-12-18 11:50:00,89.35,89.43,89.31,89.41,28200.0,69.7276,69.79,69.6963,69.7744,28200.0
2013-12-18 12:00:00,89.43,89.43,89.33,89.38,38900.0,69.79,69.79,69.712,69.751,38900.0
2013-12-18 12:10:00,89.38,89.45,89.37,89.38,17900.0,69.751,69.8056,69.7432,69.751,17900.0
2013-12-18 12:20:00,89.39,89.46,89.37,89.43,17200.0,69.7588,69.8134,69.7432,69.79,17200.0
2013-12-18 12:30:00,89.43,89.44,89.34,89.36,15300.0,69.79,69.7978,69.7198,69.7354,15300.0
2013-12-18 12:40:00,89.36,89.38,89.31,89.34,19000.0,69.7354,69.751,69.6963,69.7198,19000.0
2013-12-18 12:50:00,89.34,89.36,89.28,89.35,40600.0,69.7198,69.7354,69.6729,69.7276,40600.0
2013-12-18 13:00:00,89.36,89.36,89.29,89.32,50500.0,69.7354,69.7354,69.6807,69.7042,50500.0
2013-12-18 13:10:00,89.33,89.34,89.15,89.22,24500.0,69.712,69.7198,69.5715,69.6261,24500.0
2013-12-18 13:20:00,89.22,89.24,89.14,89.18,13000.0,69.6261,69.6417,69.5637,69.5949,13000.0
2013-12-18 13:30:00,89.19,89.31,89.19,89.23,39400.0,69.6027,69.6963,69.6027,69.6339,39400.0
2013-12-18 13:40:00,89.22,89.3,89.2,89.3,31600.0,69.6261,69.6885,69.6105,69.6885,31600.0
2013-12-18 13:50:00,89.29,89.49,89.1,89.26,35900.0,69.6807,69.8368,69.5325,69.6573,35900.0
2013-12-18 14:00:00,89.23,90.35,88.61,90.22,117700.0,69.6339,70.508,69.1501,70.4065,117700.0
2013-12-18 14:10:00,90.21,90.31,89.77,89.94,36600.0,70.3987,70.4767,70.0553,70.188,36600.0
2013-12-18 14:20:00,89.93,90.16,89.86,89.97,39900.0,70.1802,70.3597,70.1256,70.2114,39900.0
2013-12-18 14:30:00,89.99,90.49,89.97,90.44,53200.0,70.227,70.6172,70.2114,70.5782,53200.0
2013-12-18 14:40:00,90.4,90.47,90.21,90.22,41300.0,70.547,70.6016,70.3987,70.4065,41300.0
2013-12-18 14:50:00,90.21,90.32,90.13,90.3,34300.0,70.3987,70.4845,70.3363,70.4689,34300.0
2013-12-18 15:00:00,90.31,90.32,90.2,90.27,36800.0,70.4767,70.4845,70.3909,70.4455,36800.0
2013-12-18 15:10:00,90.27,90.65,90.25,90.51,58900.0,70.4455,70.7421,70.4299,70.6328,58900.0
2013-12-18 15:20:00,90.51,90.63,90.39,90.46,48900.0,70.6328,70.7265,70.5392,70.5938,48900.0
2013-12-18 15:30:00,90.46,90.7,90.41,90.7,67400.0,70.5938,70.7811,70.5548,70.7811,67400.0
2013-12-18 15:40:00,90.7,90.79,90.56,90.56,97100.0,70.7811,70.8513,70.6718,70.6718,97100.0
2013-12-18 15:50:00,90.54,90.79,90.54,90.76,203800.0,70.6562,70.8513,70.6562,70.8279,203800.0
2013-12-19 09:30:00,90.35,90.53,89.93,90.0,66000.0,70.508,70.6484,70.1802,70.2348,66000.0
2013-12-19 09:40:00,90.03,90.16,89.87,89.95,68300.0,70.2582,70.3597,70.1334,70.1958,68300.0
2013-12-19 09:50:00,89.95,89.96,89.63,89.75,46900.0,70.1958,70.2036,69.9461,70.0397,46900.0
2013-12-19 10:00:00,89.75,89.84,89.61,89.64,44200.0,70.0397,70.11,69.9305,69.9539,44200.0
2013-12-19 10:10:00,89.64,89.65,89.5,89.57,41500.0,69.9539,69.9617,69.8446,69.8992,41500.0
2013-12-19 10:20:00,89.61,89.7,89.52,89.67,26900.0,69.9305,70.0007,69.8602,69.9773,26900.0
2013-12-19 10:30:00,89.67,89.83,89.56,89.68,123400.0,69.9773,70.1022,69.8914,69.9851,123400.0
2013-12-19 10:40:00,89.66,89.71,89.6,89.65,49200.0,69.9695,70.0085,69.9227,69.9617,49200.0
2013-12-19 10:50:00,89.63,89.7,89.6,89.62,47600.0,69.9461,70.0007,69.9227,69.9383,47600.0
2013-12-19 11:00:00,89.62,89.71,89.61,89.69,27900.0,69.9383,70.0085,69.9305,69.9929,27900.0
2013-12-19 11:10:00,89.7,89.87,89.68,89.87,27600.0,70.0007,70.1334,69.9851,70.1334,27600.0
2013-12-19 11:20:00,89.87,89.96,89.86,89.96,20000.0,70.1334,70.2036,70.1256,70.2036,20000.0
2013-12-19 11:30:00,89.96,90.07,89.94,90.06,20700.0,70.2036,70.2894,70.188,70.2816,20700.0
2013-12-19 11:40:00,90.07,90.11,90.01,90.1,19300.0,70.2894,70.3207,70.2426,70.3129,19300.0
2013-12-19 11:50:00,90.1,90.18,90.08,90.16,20400.0,70.3129,70.3753,70.2972,70.3597,20400.0
2013-12-19 12:00:00,90.15,90.17,90.1,90.15,17200.0,70.3519,70.3675,70.3129,70.3519,17200.0
2013-12-19 12:10:00,90.14,90.15,90.1,90.14,13900.0,70.3441,70.3519,70.3129,70.3441,13900.0
2013-12-19 12:20:00,90.12,90.14,90.05,90.06,15000.0,70.3285,70.3441,70.2738,70.2816,15000.0
2013-12-19 12:30:00,90.06,90.09,89.96,89.96,13300.0,70.2816,70.3051,70.2036,70.2036,13300.0
2013-12-19 12:40:00,89.95,89.99,89.89,89.89,15700.0,70.1958,70.227,70.149,70.149,15700.0
2013-12-19 12:50:00,89.9,89.95,89.87,89.89,15800.0,70.1568,70.1958,70.1334,70.149,15800.0
2013-12-19 13:00:00,89.9,89.95,89.83,89.89,29100.0,70.1568,70.1958,70.1022,70.149,29100.0
2013-12-19 13:10:00,89.9,89.95,89.88,89.88,27500.0,70.1568,70.1958,70.1412,70.1412,27500.0
2013-12-19 13:20:00,89.88,89.94,89.85,89.93,31800.0,70.1412,70.188,70.1178,70.1802,31800.0
2013-12-19 13:30:00,89.93,89.96,89.86,89.88,30100.0,70.1802,70.2036,70.1256,70.1412,30100.0
2013-12-19 13:40:00,89.88,89.92,89.8,89.82,33000.0,70.1412,70.1724,70.0787,70.0943,33000.0
2013-12-19 13:50:00,89.82,89.88,89.78,89.88,26700.0,70.0943,70.1412,70.0631,70.1412,26700.0
2013-12-19 14:00:00,89.87,89.99,89.85,89.98,28000.0,70.1334,70.227,70.1178,70.2192,28000.0
2013-12-19 14:10:00,89.99,90.04,89.94,90.02,21400.0,70.227,70.266,70.188,70.2504,21400.0
2013-12-19 14:20:00,90.03,90.07,89.95,89.97,25000.0,70.2582,70.2894,70.1958,70.2114,25000.0
2013-12-19 14:30:00,89.97,90.06,89.94,90.04,18800.0,70.2114,70.2816,70.188,70.266,18800.0
2013-12-19 14:40:00,90.06,90.17,90.05,90.14,32500.0,70.2816,70.3675,70.2738,70.3441,32500.0
2013-12-19 14:50:00,90.13,90.23,90.13,90.19,19000.0,70.3363,70.4143,70.3363,70.3831,19000.0
2013-12-19 15:00:00,90.19,90.31,90.17,90.28,24300.0,70.3831,70.4767,70.3675,70.4533,24300.0
2013-12-19 15:10:00,90.27,90.34,90.26,90.34,26400.0,70.4455,70.5001,70.4377,70.5001,26400.0
2013-12-19 15:20:00,90.34,90.34,90.22,90.25,34900.0,70.5001,70.5001,70.4065,70.4299,34900.0
2013-12-19 15:30:00,90.24,90.35,90.2,90.35,35700.0,70.4221,70.508,70.3909,70.508,35700.0
2013-12-19 15:40:00,90.33,90.36,90.21,90.23,57300.0,70.4923,70.5158,70.3987,70.4143,57300.0
2013-12-19 15:50:00,90.23,90.53,90.17,90.51,281800.0,70.4143,70.6484,70.3675,70.6328,281800.0
2013-12-20 09:30:00,90.47,90.75,90.28,90.52,339200.0,70.6016,70.8201,70.4533,70.6406,339200.0
2013-12-20 09:40:00,90.48,90.63,90.45,90.48,75600.0,70.6094,70.7265,70.586,70.6094,75600.0
2013-12-20 09:50:00,90.53,90.66,90.5,90.61,124600.0,70.6484,70.7499,70.625,70.7109,124600.0
2013-12-20 10:00:00,90.62,90.69,90.54,90.6,88100.0,70.7187,70.7733,70.6562,70.703,88100.0
2013-12-20 10:10:00,90.61,90.66,90.51,90.56,87800.0,70.7109,70.7499,70.6328,70.6718,87800.0
2013-12-20 10:20:00,90.58,90.68,90.53,90.59,55600.0,70.6874,70.7655,70.6484,70.6952,55600.0
2013-12-20 10:30:00,90.58,90.89,90.53,90.89,60500.0,70.6874,70.9294,70.6484,70.9294,60500.0
2013-12-20 10:40:00,90.85,90.89,90.76,90.88,23800.0,70.8981,70.9294,70.8279,70.9216,23800.0
2013-12-20 10:50:00,90.9,91.0,90.89,90.91,29600.0,70.9372,71.0152,70.9294,70.945,29600.0
2013-12-20 11:00:00,90.88,91.0,90.83,90.99,20400.0,70.9216,71.0152,70.8825,71.0074,20400.0
2013-12-20 11:10:00,90.99,91.16,90.98,91.16,45500.0,71.0074,71.1401,70.9996,71.1401,45500.0
2013-12-20 11:20:00,91.16,91.25,91.14,91.22,28500.0,71.1401,71.2103,71.1245,71.1869,28500.0
2013-12-20 11:30:00,91.22,91.37,91.22,91.36,37900.0,71.1869,71.3039,71.1869,71.2961,37900.0
2013-12-20 11:40:00,91.36,91.38,91.31,91.36,21500.0,71.2961,71.3117,71.2571,71.2961,21500.0
2013-12-20 11:50:00,91.34,91.45,91.32,91.43,41800.0,71.2805,71.3664,71.2649,71.3508,41800.0
2013-12-20 12:00:00,91.45,91.45,91.37,91.42,26100.0,71.3664,71.3664,71.3039,71.343,26100.0
2013-12-20 12:10:00,91.42,91.45,91.25,91.45,27300.0,71.343,71.3664,71.2103,71.3664,27300.0
2013-12-20 12:20:00,91.44,91.5,91.35,91.48,67900.0,71.3586,71.4054,71.2883,71.3898,67900.0
2013-12-20 12:30:00,91.48,91.5,91.42,91.47,16800.0,71.3898,71.4054,71.343,71.382,16800.0
2013-12-20 12:40:00,91.44,91.68,91.42,91.64,61200.0,71.3586,71.5459,71.343,71.5147,61200.0
2013-12-20 12:50:00,91.64,91.71,91.6,91.68,31900.0,71.5147,71.5693,71.4834,71.5459,31900.0
2013-12-20 13:00:00,91.69,91.69,91.6,91.62,23800.0,71.5537,71.5537,71.4834,71.499,23800.0
2013-12-20 13:10:00,91.61,91.64,91.55,91.57,27600.0,71.4912,71.5147,71.4444,71.46,27600.0
2013-12-20 13:20:00,91.57,91.58,91.51,91.54,24200.0,71.46,71.4678,71.4132,71.4366,24200.0
2013-12-20 13:30:00,91.55,91.57,91.48,91.54,24800.0,71.4444,71.46,71.3898,71.4366,24800.0
2013-12-20 13:40:00,91.53,91.6,91.45,91.53,18000.0,71.4288,71.4834,71.3664,71.4288,18000.0
2013-12-20 13:50:00,91.55,91.7,91.53,91.68,20600.0,71.4444,71.5615,71.4288,71.5459,20600.0
2013-12-20 14:00:00,91.7,91.8,91.67,91.77,28200.0,71.5615,71.6395,71.5381,71.6161,28200.0
2013-12-20 14:10:00,91.77,91.82,91.73,91.77,37600.0,71.6161,71.6551,71.5849,71.6161,37600.0
2013-12-20 14:20:00,91.76,91.77,91.69,91.71,26100.0,71.6083,71.6161,71.5537,71.5693,26100.0
2013-12-20 14:30:00,91.71,91.82,91.69,91.79,54100.0,71.5693,71.6551,71.5537,71.6317,54100.0
2013-12-20 14:40:00,91.79,92.0,91.79,91.86,65800.0,71.6317,71.7956,71.6317,71.6863,65800.0
2013-12-20 14:50:00,91.86,91.86,91.64,91.67,27800.0,71.6863,71.6863,71.5147,71.5381,27800.0
2013-12-20 15:00:00,91.67,91.81,91.61,91.75,59800.0,71.5381,71.6473,71.4912,71.6005,59800.0
2013-12-20 15:10:00,91.76,91.76,91.66,91.67,43000.0,71.6083,71.6083,71.5303,71.5381,43000.0
2013-12-20 15:20:00,91.67,91.7,91.58,91.59,48500.0,71.5381,71.5615,71.4678,71.4756,48500.0
2013-12-20 15:30:00,91.59,91.66,91.58,91.63,76600.0,71.4756,71.5303,71.4678,71.5068,76600.0
2013-12-20 15:40:00,91.63,91.63,91.32,91.34,117600.0,71.5068,71.5068,71.2649,71.2805,117600.0
2013-12-20 15:50:00,91.34,91.34,91.19,91.33,228200.0,71.2805,71.2805,71.1635,71.2727,228200.0
2013-12-23 09:30:00,91.97,92.25,91.81,91.97,72600.0,71.7722,71.9907,71.6473,71.7722,72600.0
2013-12-23 09:40:00,91.98,92.24,91.93,92.07,52500.0,71.78,71.9829,71.741,71.8502,52500.0
2013-12-23 09:50:00,92.08,92.14,91.92,92.0,44500.0,71.858,71.9048,71.7332,71.7956,44500.0
2013-12-23 10:00:00,92.02,92.24,92.01,92.12,51100.0,71.8112,71.9829,71.8034,71.8892,51100.0
2013-12-23 10:10:00,92.11,92.21,92.05,92.19,35000.0,71.8814,71.9595,71.8346,71.9439,35000.0
2013-12-23 10:20:00,92.19,92.28,92.09,92.27,38700.0,71.9439,72.0141,71.8658,72.0063,38700.0
2013-12-23 10:30:00,92.25,92.28,92.12,92.18,40500.0,71.9907,72.0141,71.8892,71.9361,40500.0
2013-12-23 10:40:00,92.16,92.31,92.15,92.31,23600.0,71.9205,72.0375,71.9126,72.0375,23600.0
2013-12-23 10:50:00,92.3,92.31,92.23,92.31,25400.0,72.0297,72.0375,71.9751,72.0375,25400.0
2013-12-23 11:00:00,92.28,92.34,92.24,92.27,27500.0,72.0141,72.0609,71.9829,72.0063,27500.0
2013-12-23 11:10:00,92.27,92.27,92.21,92.24,21600.0,72.0063,72.0063,71.9595,71.9829,21600.0
2013-12-23 11:20:00,92.24,92.3,92.2,92.3,31100.0,71.9829,72.0297,71.9517,72.0297,31100.0
2013-12-23 11:30:00,92.31,92.34,92.23,92.26,22900.0,72.0375,72.0609,71.9751,71.9985,22900.0
2013-12-23 11:40:00,92.25,92.27,92.16,92.21,64000.0,71.9907,72.0063,71.9205,71.9595,64000.0
2013-12-23 11:50:00,92.21,92.27,92.21,92.22,93400.0,71.9595,72.0063,71.9595,71.9673,93400.0
2013-12-23 12:00:00,92.23,92.29,92.1,92.11,87300.0,71.9751,72.0219,71.8736,71.8814,87300.0
2013-12-23 12:10:00,92.09,92.13,91.89,91.89,19800.0,71.8658,71.897,71.7097,71.7097,19800.0
2013-12-23 12:20:00,91.87,91.88,91.75,91.81,29100.0,71.6941,71.7019,71.6005,71.6473,29100.0
2013-12-23 12:30:00,91.81,91.86,91.78,91.84,22000.0,71.6473,71.6863,71.6239,71.6707,22000.0
2013-12-23 12:40:00,91.86,91.9,91.82,91.86,26300.0,71.6863,71.7176,71.6551,71.6863,26300.0
2013-12-23 12:50:00,91.85,92.02,91.85,91.99,55300.0,71.6785,71.8112,71.6785,71.7878,55300.0
2013-12-23 13:00:00,91.98,92.01,91.95,91.99,40000.0,71.78,71.8034,71.7566,71.7878,40000.0
2013-12-23 13:10:00,91.98,92.02,91.96,91.98,30200.0,71.78,71.8112,71.7644,71.78,30200.0
2013-12-23 13:20:00,91.98,92.06,91.98,92.05,29700.0,71.78,71.8424,71.78,71.8346,29700.0
2013-12-23 13:30:00,92.05,92.07,91.97,91.98,32000.0,71.8346,71.8502,71.7722,71.78,32000.0
2013-12-23 13:40:00,91.98,92.0,91.93,91.95,60600.0,71.78,71.7956,71.741,71.7566,60600.0
2013-12-23 13:50:00,91.95,91.99,91.72,91.74,39300.0,71.7566,71.7878,71.5771,71.5927,39300.0
2013-12-23 14:00:00,91.73,91.73,91.64,91.7,41500.0,71.5849,71.5849,71.5147,71.5615,41500.0
2013-12-23 14:10:00,91.71,91.94,91.7,91.92,32900.0,71.5693,71.7488,71.5615,71.7332,32900.0
2013-12-23 14:20:00,91.93,91.96,91.91,91.91,22100.0,71.741,71.7644,71.7254,71.7254,22100.0
2013-12-23 14:30:00,91.91,91.93,91.77,91.83,24700.0,71.7254,71.741,71.6161,71.6629,24700.0
2013-12-23 14:40:00,91.83,91.88,91.78,91.88,24300.0,71.6629,71.7019,71.6239,71.7019,24300.0
2013-12-23 14:50:00,91.87,91.87,91.78,91.83,17500.0,71.6941,71.6941,71.6239,71.6629,17500.0
2013-12-23 15:00:00,91.83,91.86,91.76,91.76,35900.0,71.6629,71.6863,71.6083,71.6083,35900.0
2013-12-23 15:10:00,91.76,91.85,91.75,91.85,38200.0,71.6083,71.6785,71.6005,71.6785,38200.0
2013-12-23 15:20:00,91.86,91.91,91.79,91.84,47700.0,71.6863,71.7254,71.6317,71.6707,47700.0
2013-12-23 15:30:00,91.84,91.98,91.84,91.95,49700.0,71.6707,71.78,71.6707,71.7566,49700.0
2013-12-23 15:40:00,91.95,92.01,91.8,91.82,90100.0,71.7566,71.8034,71.6395,71.6551,90100.0
2013-12-23 15:50:00,91.82,91.92,91.77,91.83,192800.0,71.6551,71.7332,71.6161,71.6629,192800.0
2013-12-24 09:30:00,91.85,92.1,91.66,91.86,42700.0,71.6785,71.8736,71.5303,71.6863,42700.0
2013-12-24 09:40:00,91.85,91.97,91.76,91.96,34700.0,71.6785,71.7722,71.6083,71.7644,34700.0
2013-12-24 09:50:00,91.9,91.9,91.78,91.83,17800.0,71.7176,71.7176,71.6239,71.6629,17800.0
2013-12-24 10:00:00,91.83,91.96,91.81,91.95,16600.0,71.6629,71.7644,71.6473,71.7566,16600.0
2013-12-24 10:10:00,91.94,91.99,91.93,91.96,12600.0,71.7488,71.7878,71.741,71.7644,12600.0
2013-12-24 10:20:00,91.97,91.98,91.9,91.94,23500.0,71.7722,71.78,71.7176,71.7488,23500.0
2013-12-24 10:30:00,91.93,91.99,91.93,91.99,14600.0,71.741,71.7878,71.741,71.7878,14600.0
2013-12-24 10:40:00,91.99,91.99,91.89,91.91,8600.0,71.7878,71.7878,71.7097,71.7254,8600.0
2013-12-24 10:50:00,91.91,92.0,91.84,91.95,12400.0,71.7254,71.7956,71.6707,71.7566,12400.0
2013-12-24 11:00:00,91.98,92.07,91.91,91.94,12100.0,71.78,71.8502,71.7254,71.7488,12100.0
2013-12-24 11:10:00,91.92,92.04,91.92,92.04,11200.0,71.7332,71.8268,71.7332,71.8268,11200.0
2013-12-24 11:20:00,92.03,92.08,92.01,92.07,11400.0,71.819,71.858,71.8034,71.8502,11400.0
2013-12-24 11:30:00,92.05,92.13,92.05,92.1,10000.0,71.8346,71.897,71.8346,71.8736,10000.0
2013-12-24 11:40:00,92.1,92.15,92.06,92.1,11400.0,71.8736,71.9126,71.8424,71.8736,11400.0
2013-12-24 11:50:00,92.1,92.25,92.09,92.25,13600.0,71.8736,71.9907,71.8658,71.9907,13600.0
2013-12-24 12:00:00,92.26,92.3,92.16,92.3,12600.0,71.9985,72.0297,71.9205,72.0297,12600.0
2013-12-24 12:10:00,92.28,92.35,92.28,92.34,19100.0,72.0141,72.0687,72.0141,72.0609,19100.0
2013-12-24 12:20:00,92.34,92.41,92.26,92.29,18200.0,72.0609,72.1155,71.9985,72.0219,18200.0
2013-12-24 12:30:00,92.26,92.33,92.15,92.2,39300.0,71.9985,72.0531,71.9126,71.9517,39300.0
2013-12-24 12:40:00,92.18,92.23,92.07,92.09,25400.0,71.9361,71.9751,71.8502,71.8658,25400.0
2013-12-24 12:50:00,92.07,92.25,91.95,92.18,90900.0,71.8502,71.9907,71.7566,71.9361,90900.0
2013-12-26 09:30:00,92.4,92.97,92.27,92.85,44100.0,72.1077,72.5526,72.0063,72.4589,44100.0
2013-12-26 09:40:00,92.92,93.07,92.74,92.97,28200.0,72.5135,72.6306,72.3731,72.5526,28200.0
2013-12-26 09:50:00,92.99,93.17,92.91,93.14,29500.0,72.5682,72.7086,72.5057,72.6852,29500.0
2013-12-26 10:00:00,93.15,93.15,92.87,92.9,24800.0,72.693,72.693,72.4745,72.4979,24800.0
2013-12-26 10:10:00,92.87,92.88,92.7,92.78,36500.0,72.4745,72.4823,72.3419,72.4043,36500.0
2013-12-26 10:20:00,92.79,92.84,92.75,92.83,38800.0,72.4121,72.4511,72.3809,72.4433,38800.0
2013-12-26 10:30:00,92.81,92.83,92.6,92.63,39700.0,72.4277,72.4433,72.2638,72.2872,39700.0
2013-12-26 10:40:00,92.6,92.69,92.53,92.55,15900.0,72.2638,72.3341,72.2092,72.2248,15900.0
2013-12-26 10:50:00,92.54,92.54,92.37,92.48,34300.0,72.217,72.217,72.0843,72.1702,34300.0
2013-12-26 11:00:00,92.49,92.57,92.3,92.49,77100.0,72.178,72.2404,72.0297,72.178,77100.0
2013-12-26 11:10:00,92.47,92.6,92.36,92.58,76200.0,72.1624,72.2638,72.0765,72.2482,76200.0
2013-12-26 11:20:00,92.59,92.8,92.45,92.79,56500.0,72.256,72.4199,72.1468,72.4121,56500.0
2013-12-26 11:30:00,92.78,92.93,92.75,92.87,36400.0,72.4043,72.5213,72.3809,72.4745,36400.0
2013-12-26 11:40:00,92.87,92.91,92.8,92.88,15800.0,72.4745,72.5057,72.4199,72.4823,15800.0
2013-12-26 11:50:00,92.87,92.87,92.76,92.83,12200.0,72.4745,72.4745,72.3887,72.4433,12200.0
2013-12-26 12:00:00,92.85,92.96,92.7,92.85,65500.0,72.4589,72.5448,72.3419,72.4589,65500.0
2013-12-26 12:10:00,92.83,92.92,92.8,92.86,27000.0,72.4433,72.5135,72.4199,72.4667,27000.0
2013-12-26 12:20:00,92.86,92.89,92.76,92.81,13900.0,72.4667,72.4901,72.3887,72.4277,13900.0
2013-12-26 12:30:00,92.85,92.9,92.8,92.82,11500.0,72.4589,72.4979,72.4199,72.4355,11500.0
2013-12-26 12:40:00,92.79,92.89,92.78,92.88,13800.0,72.4121,72.4901,72.4043,72.4823,13800.0
2013-12-26 12:50:00,92.88,92.91,92.84,92.85,20100.0,72.4823,72.5057,72.4511,72.4589,20100.0
2013-12-26 13:00:00,92.87,92.91,92.85,92.9,13800.0,72.4745,72.5057,72.4589,72.4979,13800.0
2013-12-26 13:10:00,92.9,92.92,92.89,92.9,11900.0,72.4979,72.5135,72.4901,72.4979,11900.0
2013-12-26 13:20:00,92.9,92.95,92.88,92.91,12400.0,72.4979,72.537,72.4823,72.5057,12400.0
2013-12-26 13:30:00,92.9,92.95,92.89,92.93,12100.0,72.4979,72.537,72.4901,72.5213,12100.0
2013-12-26 13:40:00,92.94,92.94,92.84,92.85,14700.0,72.5292,72.5292,72.4511,72.4589,14700.0
2013-12-26 13:50:00,92.86,92.94,92.86,92.92,16900.0,72.4667,72.5292,72.4667,72.5135,16900.0
2013-12-26 14:00:00,92.91,92.96,92.86,92.95,13100.0,72.5057,72.5448,72.4667,72.537,13100.0
2013-12-26 14:10:00,92.95,92.97,92.9,92.92,11500.0,72.537,72.5526,72.4979,72.5135,11500.0
2013-12-26 14:20:00,92.92,92.94,92.85,92.92,16500.0,72.5135,72.5292,72.4589,72.5135,16500.0
2013-12-26 14:30:00,92.91,92.92,92.84,92.92,19100.0,72.5057,72.5135,72.4511,72.5135,19100.0
2013-12-26 14:40:00,92.92,92.94,92.85,92.88,17400.0,72.5135,72.5292,72.4589,72.4823,17400.0
2013-12-26 14:50:00,92.88,92.89,92.8,92.85,16000.0,72.4823,72.4901,72.4199,72.4589,16000.0
2013-12-26 15:00:00,92.84,92.86,92.8,92.86,19800.0,72.4511,72.4667,72.4199,72.4667,19800.0
2013-12-26 15:10:00,92.86,92.86,92.81,92.85,22200.0,72.4667,72.4667,72.4277,72.4589,22200.0
2013-12-26 15:20:00,92.86,92.88,92.77,92.81,24700.0,72.4667,72.4823,72.3965,72.4277,24700.0
2013-12-26 15:30:00,92.82,92.87,92.81,92.86,26700.0,72.4355,72.4745,72.4277,72.4667,26700.0
2013-12-26 15:40:00,92.87,92.97,92.86,92.92,50900.0,72.4745,72.5526,72.4667,72.5135,50900.0
2013-12-26 15:50:00,92.92,92.95,92.82,92.86,96700.0,72.5135,72.537,72.4355,72.4667,96700.0
2013-12-27 09:30:00,92.96,93.2,92.82,92.82,33400.0,72.5448,72.7321,72.4355,72.4355,33400.0
2013-12-27 09:40:00,92.87,92.88,92.61,92.71,30600.0,72.4745,72.4823,72.2716,72.3497,30600.0
2013-12-27 09:50:00,92.67,92.67,92.25,92.27,29400.0,72.3184,72.3184,71.9907,72.0063,29400.0
2013-12-27 10:00:00,92.26,92.43,92.25,92.32,22900.0,71.9985,72.1312,71.9907,72.0453,22900.0
2013-12-27 10:10:00,92.31,92.32,92.15,92.17,16900.0,72.0375,72.0453,71.9126,71.9283,16900.0
2013-12-27 10:20:00,92.17,92.24,92.1,92.17,15700.0,71.9283,71.9829,71.8736,71.9283,15700.0
2013-12-27 10:30:00,92.17,92.26,92.17,92.21,30700.0,71.9283,71.9985,71.9283,71.9595,30700.0
2013-12-27 10:40:00,92.22,92.24,92.2,92.2,27400.0,71.9673,71.9829,71.9517,71.9517,27400.0
2013-12-27 10:50:00,92.21,92.22,92.17,92.2,52300.0,71.9595,71.9673,71.9283,71.9517,52300.0
2013-12-27 11:00:00,92.21,92.25,92.2,92.23,19500.0,71.9595,71.9907,71.9517,71.9751,19500.0
2013-12-27 11:10:00,92.23,92.27,92.22,92.24,10300.0,71.9751,72.0063,71.9673,71.9829,10300.0
2013-12-27 11:20:00,92.22,92.23,92.2,92.23,47000.0,71.9673,71.9751,71.9517,71.9751,47000.0
2013-12-27 11:30:00,92.23,92.35,92.22,92.31,18500.0,71.9751,72.0687,71.9673,72.0375,18500.0
2013-12-27 11:40:00,92.31,92.35,92.26,92.35,10200.0,72.0375,72.0687,71.9985,72.0687,10200.0
2013-12-27 11:50:00,92.36,92.39,92.3,92.31,32600.0,72.0765,72.0999,72.0297,72.0375,32600.0
2013-12-27 12:00:00,92.32,92.41,92.29,92.41,8500.0,72.0453,72.1155,72.0219,72.1155,8500.0
2013-12-27 12:10:00,92.4,92.4,92.31,92.35,10600.0,72.1077,72.1077,72.0375,72.0687,10600.0
2013-12-27 12:20:00,92.35,92.46,92.33,92.45,50400.0,72.0687,72.1546,72.0531,72.1468,50400.0
2013-12-27 12:30:00,92.46,92.46,92.33,92.35,15400.0,72.1546,72.1546,72.0531,72.0687,15400.0
2013-12-27 12:40:00,92.35,92.35,92.22,92.25,11500.0,72.0687,72.0687,71.9673,71.9907,11500.0
2013-12-27 12:50:00,92.26,92.32,92.21,92.21,7100.0,71.9985,72.0453,71.9595,71.9595,7100.0
2013-12-27 13:00:00,92.21,92.23,92.2,92.21,19900.0,71.9595,71.9751,71.9517,71.9595,19900.0
2013-12-27 13:10:00,92.23,92.3,92.2,92.25,11800.0,71.9751,72.0297,71.9517,71.9907,11800.0
2013-12-27 13:20:00,92.25,92.3,92.24,92.29,7800.0,71.9907,72.0297,71.9829,72.0219,7800.0
2013-12-27 13:30:00,92.29,92.29,92.2,92.21,11600.0,72.0219,72.0219,71.9517,71.9595,11600.0
2013-12-27 13:40:00,92.2,92.25,92.2,92.23,7500.0,71.9517,71.9907,71.9517,71.9751,7500.0
2013-12-27 13:50:00,92.22,92.24,92.2,92.23,11900.0,71.9673,71.9829,71.9517,71.9751,11900.0
2013-12-27 14:00:00,92.23,92.31,92.22,92.31,19600.0,71.9751,72.0375,71.9673,72.0375,19600.0
2013-12-27 14:10:00,92.31,92.34,92.26,92.32,11300.0,72.0375,72.0609,71.9985,72.0453,11300.0
2013-12-27 14:20:00,92.33,92.4,92.33,92.37,10600.0,72.0531,72.1077,72.0531,72.0843,10600.0
2013-12-27 14:30:00,92.36,92.4,92.34,92.34,10800.0,72.0765,72.1077,72.0609,72.0609,10800.0
2013-12-27 14:40:00,92.32,92.33,92.27,92.29,11100.0,72.0453,72.0531,72.0063,72.0219,11100.0
2013-12-27 14:50:00,92.29,92.31,92.24,92.26,15800.0,72.0219,72.0375,71.9829,71.9985,15800.0
2013-12-27 15:00:00,92.26,92.38,92.26,92.28,10700.0,71.9985,72.0921,71.9985,72.0141,10700.0
2013-12-27 15:10:00,92.28,92.35,92.25,92.34,14600.0,72.0141,72.0687,71.9907,72.0609,14600.0
2013-12-27 15:20:00,92.35,92.35,92.26,92.3,14100.0,72.0687,72.0687,71.9985,72.0297,14100.0
2013-12-27 15:30:00,92.3,92.38,92.3,92.37,22100.0,72.0297,72.0921,72.0297,72.0843,22100.0
2013-12-27 15:40:00,92.36,92.37,92.3,92.37,28400.0,72.0765,72.0843,72.0297,72.0843,28400.0
2013-12-27 15:50:00,92.37,92.41,92.31,92.34,52200.0,72.0843,72.1155,72.0375,72.0609,52200.0
2013-12-30 09:30:00,92.28,92.78,92.12,92.29,25900.0,72.0141,72.4043,71.8892,72.0219,25900.0
2013-12-30 09:40:00,92.33,92.41,92.14,92.22,9100.0,72.0531,72.1155,71.9048,71.9673,9100.0
2013-12-30 09:50:00,92.22,92.22,91.95,91.95,19100.0,71.9673,71.9673,71.7566,71.7566,19100.0
2013-12-30 10:00:00,91.94,92.13,91.92,92.09,19800.0,71.7488,71.897,71.7332,71.8658,19800.0
2013-12-30 10:10:00,92.09,92.19,92.01,92.15,28900.0,71.8658,71.9439,71.8034,71.9126,28900.0
2013-12-30 10:20:00,92.15,92.23,92.07,92.09,14100.0,71.9126,71.9751,71.8502,71.8658,14100.0
2013-12-30 10:30:00,92.09,92.2,92.09,92.09,14500.0,71.8658,71.9517,71.8658,71.8658,14500.0
2013-12-30 10:40:00,92.08,92.16,92.06,92.15,12300.0,71.858,71.9205,71.8424,71.9126,12300.0
2013-12-30 10:50:00,92.15,92.25,92.14,92.16,20000.0,71.9126,71.9907,71.9048,71.9205,20000.0
2013-12-30 11:00:00,92.16,92.19,92.12,92.12,15500.0,71.9205,71.9439,71.8892,71.8892,15500.0
2013-12-30 11:10:00,92.13,92.18,92.1,92.11,18100.0,71.897,71.9361,71.8736,71.8814,18100.0
2013-12-30 11:20:00,92.1,92.12,91.97,92.0,30000.0,71.8736,71.8892,71.7722,71.7956,30000.0
2013-12-30 11:30:00,91.97,92.02,91.88,91.88,21400.0,71.7722,71.8112,71.7019,71.7019,21400.0
2013-12-30 11:40:00,91.87,91.92,91.82,91.9,18900.0,71.6941,71.7332,71.6551,71.7176,18900.0
2013-12-30 11:50:00,91.9,91.96,91.84,91.85,21300.0,71.7176,71.7644,71.6707,71.6785,21300.0
2013-12-30 12:00:00,91.85,91.9,91.81,91.9,15400.0,71.6785,71.7176,71.6473,71.7176,15400.0
2013-12-30 12:10:00,91.9,91.92,91.87,91.89,23200.0,71.7176,71.7332,71.6941,71.7097,23200.0
2013-12-30 12:20:00,91.9,91.93,91.85,91.85,16200.0,71.7176,71.741,71.6785,71.6785,16200.0
2013-12-30 12:30:00,91.85,91.91,91.83,91.84,19400.0,71.6785,71.7254,71.6629,71.6707,19400.0
2013-12-30 12:40:00,91.85,91.86,91.83,91.83,16800.0,71.6785,71.6863,71.6629,71.6629,16800.0
2013-12-30 12:50:00,91.83,91.86,91.75,91.76,20000.0,71.6629,71.6863,71.6005,71.6083,20000.0
2013-12-30 13:00:00,91.76,91.81,91.74,91.77,20200.0,71.6083,71.6473,71.5927,71.6161,20200.0
2013-12-30 13:10:00,91.78,91.84,91.74,91.84,21000.0,71.6239,71.6707,71.5927,71.6707,21000.0
2013-12-30 13:20:00,91.83,91.89,91.81,91.82,16300.0,71.6629,71.7097,71.6473,71.6551,16300.0
2013-12-30 13:30:00,91.81,91.92,91.81,91.89,19900.0,71.6473,71.7332,71.6473,71.7097,19900.0
2013-12-30 13:40:00,91.89,91.9,91.8,91.83,18000.0,71.7097,71.7176,71.6395,71.6629,18000.0
2013-12-30 13:50:00,91.83,91.86,91.81,91.81,20900.0,71.6629,71.6863,71.6473,71.6473,20900.0
2013-12-30 14:00:00,91.83,91.97,91.81,91.95,13100.0,71.6629,71.7722,71.6473,71.7566,13100.0
2013-12-30 14:10:00,91.97,91.97,91.91,91.92,13200.0,71.7722,71.7722,71.7254,71.7332,13200.0
2013-12-30 14:20:00,91.91,91.93,91.87,91.88,12300.0,71.7254,71.741,71.6941,71.7019,12300.0
2013-12-30 14:30:00,91.87,91.98,91.87,91.94,11500.0,71.6941,71.78,71.6941,71.7488,11500.0
2013-12-30 14:40:00,91.96,92.03,91.94,92.0,10100.0,71.7644,71.819,71.7488,71.7956,10100.0
2013-12-30 14:50:00,92.01,92.04,91.97,92.0,12800.0,71.8034,71.8268,71.7722,71.7956,12800.0
2013-12-30 15:00:00,92.0,92.06,91.98,91.98,17800.0,71.7956,71.8424,71.78,71.78,17800.0
2013-12-30 15:10:00,91.99,92.04,91.89,91.89,46900.0,71.7878,71.8268,71.7097,71.7097,46900.0
2013-12-30 15:20:00,91.89,91.95,91.86,91.9,33800.0,71.7097,71.7566,71.6863,71.7176,33800.0
2013-12-30 15:30:00,91.9,91.9,91.8,91.83,47000.0,71.7176,71.7176,71.6395,71.6629,47000.0
2013-12-30 15:40:00,91.83,91.88,91.81,91.87,55200.0,71.6629,71.7019,71.6473,71.6941,55200.0
2013-12-30 15:50:00,91.86,91.96,91.85,91.96,140800.0,71.6863,71.7644,71.6785,71.7644,140800.0
2013-12-31 09:30:00,92.1,92.64,92.05,92.54,37600.0,71.8736,72.295,71.8346,72.217,37600.0
2013-12-31 09:40:00,92.48,92.54,92.17,92.37,37600.0,72.1702,72.217,71.9283,72.0843,37600.0
2013-12-31 09:50:00,92.37,92.83,92.37,92.83,23900.0,72.0843,72.4433,72.0843,72.4433,23900.0
2013-12-31 10:00:00,92.79,92.94,92.57,92.7,36200.0,72.4121,72.5292,72.2404,72.3419,36200.0
2013-12-31 10:10:00,92.72,92.84,92.69,92.79,20800.0,72.3575,72.4511,72.3341,72.4121,20800.0
2013-12-31 10:20:00,92.77,92.81,92.68,92.71,18200.0,72.3965,72.4277,72.3263,72.3497,18200.0
2013-12-31 10:30:00,92.71,92.74,92.65,92.71,19500.0,72.3497,72.3731,72.3028,72.3497,19500.0
2013-12-31 10:40:00,92.7,92.73,92.59,92.62,13400.0,72.3419,72.3653,72.256,72.2794,13400.0
2013-12-31 10:50:00,92.6,92.71,92.59,92.64,9800.0,72.2638,72.3497,72.256,72.295,9800.0
2013-12-31 11:00:00,92.65,92.71,92.61,92.69,13500.0,72.3028,72.3497,72.2716,72.3341,13500.0
2013-12-31 11:10:00,92.69,93.04,92.66,92.96,49300.0,72.3341,72.6072,72.3106,72.5448,49300.0
2013-12-31 11:20:00,92.96,93.01,92.81,92.83,31900.0,72.5448,72.5838,72.4277,72.4433,31900.0
2013-12-31 11:30:00,92.84,92.9,92.82,92.86,13800.0,72.4511,72.4979,72.4355,72.4667,13800.0
2013-12-31 11:40:00,92.86,92.88,92.69,92.69,14600.0,72.4667,72.4823,72.3341,72.3341,14600.0
2013-12-31 11:50:00,92.69,92.74,92.57,92.57,21400.0,72.3341,72.3731,72.2404,72.2404,21400.0
2013-12-31 12:00:00,92.6,92.67,92.6,92.62,11900.0,72.2638,72.3184,72.2638,72.2794,11900.0
2013-12-31 12:10:00,92.62,92.64,92.55,92.56,13100.0,72.2794,72.295,72.2248,72.2326,13100.0
2013-12-31 12:20:00,92.55,92.6,92.53,92.57,13100.0,72.2248,72.2638,72.2092,72.2404,13100.0
2013-12-31 12:30:00,92.58,92.66,92.58,92.64,16300.0,72.2482,72.3106,72.2482,72.295,16300.0
2013-12-31 12:40:00,92.66,92.66,92.48,92.51,14800.0,72.3106,72.3106,72.1702,72.1936,14800.0
2013-12-31 12:50:00,92.51,92.53,92.46,92.53,13600.0,72.1936,72.2092,72.1546,72.2092,13600.0
2013-12-31 13:00:00,92.53,92.61,92.53,92.56,12900.0,72.2092,72.2716,72.2092,72.2326,12900.0
2013-12-31 13:10:00,92.57,92.59,92.53,92.55,11400.0,72.2404,72.256,72.2092,72.2248,11400.0
2013-12-31 13:20:00,92.55,92.63,92.55,92.63,7100.0,72.2248,72.2872,72.2248,72.2872,7100.0
2013-12-31 13:30:00,92.61,92.66,92.59,92.65,14000.0,72.2716,72.3106,72.256,72.3028,14000.0
2013-12-31 13:40:00,92.65,92.67,92.62,92.64,9100.0,72.3028,72.3184,72.2794,72.295,9100.0
2013-12-31 13:50:00,92.65,92.65,92.59,92.6,11300.0,72.3028,72.3028,72.256,72.2638,11300.0
2013-12-31 14:00:00,92.62,92.65,92.55,92.56,13600.0,72.2794,72.3028,72.2248,72.2326,13600.0
2013-12-31 14:10:00,92.58,92.74,92.56,92.73,12200.0,72.2482,72.3731,72.2326,72.3653,12200.0
2013-12-31 14:20:00,92.71,92.72,92.62,92.64,25400.0,72.3497,72.3575,72.2794,72.295,25400.0
2013-12-31 14:30:00,92.64,92.65,92.54,92.55,25300.0,72.295,72.3028,72.217,72.2248,25300.0
2013-12-31 14:40:00,92.57,92.58,92.45,92.49,17200.0,72.2404,72.2482,72.1468,72.178,17200.0
2013-12-31 14:50:00,92.49,92.54,92.46,92.52,14000.0,72.178,72.217,72.1546,72.2014,14000.0
2013-12-31 15:00:00,92.53,92.59,92.46,92.48,24300.0,72.2092,72.256,72.1546,72.1702,24300.0
2013-12-31 15:10:00,92.49,92.63,92.49,92.61,21200.0,72.178,72.2872,72.178,72.2716,21200.0
2013-12-31 15:20:00,92.61,92.65,92.57,92.58,24300.0,72.2716,72.3028,72.2404,72.2482,24300.0
2013-12-31 15:30:00,92.59,92.65,92.58,92.58,29200.0,72.256,72.3028,72.2482,72.2482,29200.0
2013-12-31 15:40:00,92.59,92.87,92.57,92.81,54400.0,72.256,72.4745,72.2404,72.4277,54400.0
2013-12-31 15:50:00,92.8,92.85,92.7,92.83,90700.0,72.4199,72.4589,72.3419,72.4433,90700.0
2014-01-02 09:30:00,92.33,92.61,92.07,92.15,56000.0,72.0531,72.2716,71.8502,71.9126,56000.0
2014-01-02 09:40:00,92.16,92.51,92.11,92.3,58800.0,71.9205,72.1936,71.8814,72.0297,58800.0
2014-01-02 09:50:00,92.28,92.29,92.06,92.18,68700.0,72.0141,72.0219,71.8424,71.9361,68700.0
2014-01-02 10:00:00,92.17,92.17,91.85,92.01,40800.0,71.9283,71.9283,71.6785,71.8034,40800.0
2014-01-02 10:10:00,92.04,92.15,92.03,92.1,46400.0,71.8268,71.9126,71.819,71.8736,46400.0
2014-01-02 10:20:00,92.11,92.14,91.92,92.05,25400.0,71.8814,71.9048,71.7332,71.8346,25400.0
2014-01-02 10:30:00,92.05,92.06,91.78,91.78,28200.0,71.8346,71.8424,71.6239,71.6239,28200.0
2014-01-02 10:40:00,91.78,92.0,91.75,92.0,43700.0,71.6239,71.7956,71.6005,71.7956,43700.0
2014-01-02 10:50:00,92.0,92.06,91.91,91.91,48600.0,71.7956,71.8424,71.7254,71.7254,48600.0
2014-01-02 11:00:00,91.95,91.95,91.75,91.84,36000.0,71.7566,71.7566,71.6005,71.6707,36000.0
2014-01-02 11:10:00,91.8,91.92,91.74,91.89,52000.0,71.6395,71.7332,71.5927,71.7097,52000.0
2014-01-02 11:20:00,91.9,91.94,91.81,91.83,38800.0,71.7176,71.7488,71.6473,71.6629,38800.0
2014-01-02 11:30:00,91.83,91.85,91.54,91.6,32000.0,71.6629,71.6785,71.4366,71.4834,32000.0
2014-01-02 11:40:00,91.58,91.66,91.53,91.53,43500.0,71.4678,71.5303,71.4288,71.4288,43500.0
2014-01-02 11:50:00,91.53,91.53,91.3,91.38,21200.0,71.4288,71.4288,71.2493,71.3117,21200.0
2014-01-02 12:00:00,91.4,91.51,91.34,91.48,17500.0,71.3274,71.4132,71.2805,71.3898,17500.0
2014-01-02 12:10:00,91.48,91.5,91.38,91.39,19200.0,71.3898,71.4054,71.3117,71.3196,19200.0
2014-01-02 12:20:00,91.39,91.47,91.37,91.45,29600.0,71.3196,71.382,71.3039,71.3664,29600.0
2014-01-02 12:30:00,91.46,91.52,91.4,91.52,20300.0,71.3742,71.421,71.3274,71.421,20300.0
2014-01-02 12:40:00,91.52,91.52,91.34,91.43,15400.0,71.421,71.421,71.2805,71.3508,15400.0
2014-01-02 12:50:00,91.42,91.53,91.38,91.53,23400.0,71.343,71.4288,71.3117,71.4288,23400.0
2014-01-02 13:00:00,91.52,91.52,91.46,91.51,17700.0,71.421,71.421,71.3742,71.4132,17700.0
2014-01-02 13:10:00,91.48,91.48,91.39,91.44,21200.0,71.3898,71.3898,71.3196,71.3586,21200.0
2014-01-02 13:20:00,91.43,91.44,91.35,91.4,19700.0,71.3508,71.3586,71.2883,71.3274,19700.0
2014-01-02 13:30:00,91.4,91.42,91.32,91.37,17600.0,71.3274,71.343,71.2649,71.3039,17600.0
2014-01-02 13:40:00,91.36,91.42,91.3,91.39,29900.0,71.2961,71.343,71.2493,71.3196,29900.0
2014-01-02 13:50:00,91.39,91.44,91.32,91.33,17000.0,71.3196,71.3586,71.2649,71.2727,17000.0
2014-01-02 14:00:00,91.35,91.4,91.32,91.38,22800.0,71.2883,71.3274,71.2649,71.3117,22800.0
2014-01-02 14:10:00,91.38,91.41,91.16,91.18,27900.0,71.3117,71.3352,71.1401,71.1557,27900.0
2014-01-02 14:20:00,91.18,91.23,91.07,91.21,28300.0,71.1557,71.1947,71.0698,71.1791,28300.0
2014-01-02 14:30:00,91.22,91.29,91.21,91.22,18100.0,71.1869,71.2415,71.1791,71.1869,18100.0
2014-01-02 14:40:00,91.22,91.3,91.22,91.25,25700.0,71.1869,71.2493,71.1869,71.2103,25700.0
2014-01-02 14:50:00,91.24,91.27,91.15,91.19,38200.0,71.2025,71.2259,71.1323,71.1635,38200.0
2014-01-02 15:00:00,91.19,91.24,91.12,91.14,51000.0,71.1635,71.2025,71.1088,71.1245,51000.0
2014-01-02 15:10:00,91.16,91.42,91.16,91.37,42200.0,71.1401,71.343,71.1401,71.3039,42200.0
2014-01-02 15:20:00,91.38,91.45,91.37,91.38,55200.0,71.3117,71.3664,71.3039,71.3117,55200.0
2014-01-02 15:30:00,91.37,91.39,91.28,91.3,40700.0,71.3039,71.3196,71.2337,71.2493,40700.0
2014-01-02 15:40:00,91.3,91.57,91.29,91.48,76600.0,71.2493,71.46,71.2415,71.3898,76600.0
2014-01-02 15:50:00,91.49,91.5,91.3,91.3,155500.0,71.3976,71.4054,71.2493,71.2493,155500.0
2014-01-03 09:30:00,91.75,92.54,91.52,91.9,77100.0,71.6005,72.217,71.421,71.7176,77100.0
2014-01-03 09:40:00,91.97,92.07,91.91,91.96,80100.0,71.7722,71.8502,71.7254,71.7644,80100.0
2014-01-03 09:50:00,91.96,92.11,91.84,91.88,51500.0,71.7644,71.8814,71.6707,71.7019,51500.0
2014-01-03 10:00:00,91.91,91.96,91.84,91.89,49500.0,71.7254,71.7644,71.6707,71.7097,49500.0
2014-01-03 10:10:00,91.89,91.99,91.88,91.93,42000.0,71.7097,71.7878,71.7019,71.741,42000.0
2014-01-03 10:20:00,91.93,91.96,91.84,91.87,31100.0,71.741,71.7644,71.6707,71.6941,31100.0
2014-01-03 10:30:00,91.89,91.9,91.65,91.65,20400.0,71.7097,71.7176,71.5225,71.5225,20400.0
2014-01-03 10:40:00,91.65,91.95,91.63,91.82,24900.0,71.5225,71.7566,71.5068,71.6551,24900.0
2014-01-03 10:50:00,91.82,91.85,91.66,91.71,24300.0,71.6551,71.6785,71.5303,71.5693,24300.0
2014-01-03 11:00:00,91.71,91.89,91.71,91.73,14800.0,71.5693,71.7097,71.5693,71.5849,14800.0
2014-01-03 11:10:00,91.75,91.75,91.53,91.54,17500.0,71.6005,71.6005,71.4288,71.4366,17500.0
2014-01-03 11:20:00,91.54,91.61,91.42,91.42,22700.0,71.4366,71.4912,71.343,71.343,22700.0
2014-01-03 11:30:00,91.45,91.53,91.42,91.53,14200.0,71.3664,71.4288,71.343,71.4288,14200.0
2014-01-03 11:40:00,91.53,91.55,91.29,91.33,18500.0,71.4288,71.4444,71.2415,71.2727,18500.0
2014-01-03 11:50:00,91.31,91.39,91.25,91.29,18500.0,71.2571,71.3196,71.2103,71.2415,18500.0
2014-01-03 12:00:00,91.26,91.31,91.13,91.29,18200.0,71.2181,71.2571,71.1167,71.2415,18200.0
2014-01-03 12:10:00,91.32,91.38,91.29,91.32,12400.0,71.2649,71.3117,71.2415,71.2649,12400.0
2014-01-03 12:20:00,91.34,91.54,91.33,91.44,15200.0,71.2805,71.4366,71.2727,71.3586,15200.0
2014-01-03 12:30:00,91.45,91.46,91.37,91.41,12000.0,71.3664,71.3742,71.3039,71.3352,12000.0
2014-01-03 12:40:00,91.4,91.42,91.31,91.31,18000.0,71.3274,71.343,71.2571,71.2571,18000.0
2014-01-03 12:50:00,91.31,91.41,91.28,91.29,18600.0,71.2571,71.3352,71.2337,71.2415,18600.0
2014-01-03 13:00:00,91.29,91.38,91.29,91.33,20200.0,71.2415,71.3117,71.2415,71.2727,20200.0
2014-01-03 13:10:00,91.34,91.38,91.31,91.37,15200.0,71.2805,71.3117,71.2571,71.3039,15200.0
2014-01-03 13:20:00,91.41,91.45,91.4,91.41,11600.0,71.3352,71.3664,71.3274,71.3352,11600.0
2014-01-03 13:30:00,91.42,91.43,91.34,91.4,13800.0,71.343,71.3508,71.2805,71.3274,13800.0
2014-01-03 13:40:00,91.38,91.42,91.34,91.37,12500.0,71.3117,71.343,71.2805,71.3039,12500.0
2014-01-03 13:50:00,91.37,91.41,91.35,91.35,11700.0,71.3039,71.3352,71.2883,71.2883,11700.0
2014-01-03 14:00:00,91.35,91.45,91.35,91.39,21100.0,71.2883,71.3664,71.2883,71.3196,21100.0
2014-01-03 14:10:00,91.37,91.39,91.33,91.33,15700.0,71.3039,71.3196,71.2727,71.2727,15700.0
2014-01-03 14:20:00,91.34,91.35,91.28,91.33,29500.0,71.2805,71.2883,71.2337,71.2727,29500.0
2014-01-03 14:30:00,91.34,91.36,91.3,91.34,14100.0,71.2805,71.2961,71.2493,71.2805,14100.0
2014-01-03 14:40:00,91.33,91.48,91.33,91.45,18900.0,71.2727,71.3898,71.2727,71.3664,18900.0
2014-01-03 14:50:00,91.46,91.58,91.45,91.47,24500.0,71.3742,71.4678,71.3664,71.382,24500.0
2014-01-03 15:00:00,91.48,91.59,91.47,91.55,27900.0,71.3898,71.4756,71.382,71.4444,27900.0
2014-01-03 15:10:00,91.54,91.7,91.54,91.64,33800.0,71.4366,71.5615,71.4366,71.5147,33800.0
2014-01-03 15:20:00,91.64,91.64,91.51,91.52,46100.0,71.5147,71.5147,71.4132,71.421,46100.0
2014-01-03 15:30:00,91.53,91.57,91.52,91.56,34900.0,71.4288,71.46,71.421,71.4522,34900.0
2014-01-03 15:40:00,91.56,91.56,91.5,91.56,52700.0,71.4522,71.4522,71.4054,71.4522,52700.0
2014-01-03 15:50:00,91.56,91.56,91.32,91.35,88400.0,71.4522,71.4522,71.2649,71.2883,88400.0
2014-01-06 09:30:00,91.49,92.14,91.36,91.79,59100.0,71.3976,71.9048,71.2961,71.6317,59100.0
2014-01-06 09:40:00,91.8,91.92,91.56,91.91,25200.0,71.6395,71.7332,71.4522,71.7254,25200.0
2014-01-06 09:50:00,91.91,91.91,91.63,91.9,27300.0,71.7254,71.7254,71.5068,71.7176,27300.0
2014-01-06 10:00:00,91.89,91.89,91.48,91.5,26600.0,71.7097,71.7097,71.3898,71.4054,26600.0
2014-01-06 10:10:00,91.47,91.54,91.34,91.49,30400.0,71.382,71.4366,71.2805,71.3976,30400.0
2014-01-06 10:20:00,91.51,91.56,91.32,91.41,31700.0,71.4132,71.4522,71.2649,71.3352,31700.0
2014-01-06 10:30:00,91.42,91.51,91.4,91.43,20100.0,71.343,71.4132,71.3274,71.3508,20100.0
2014-01-06 10:40:00,91.42,91.43,91.14,91.14,25500.0,71.343,71.3508,71.1245,71.1245,25500.0
2014-01-06 10:50:00,91.12,91.19,90.92,91.04,29100.0,71.1088,71.1635,70.9528,71.0464,29100.0
2014-01-06 11:00:00,91.02,91.07,90.69,90.73,20500.0,71.0308,71.0698,70.7733,70.8045,20500.0
2014-01-06 11:10:00,90.73,90.76,90.35,90.51,38000.0,70.8045,70.8279,70.508,70.6328,38000.0
2014-01-06 11:20:00,90.51,90.57,90.32,90.46,31200.0,70.6328,70.6796,70.4845,70.5938,31200.0
2014-01-06 11:30:00,90.45,90.51,90.3,90.38,21500.0,70.586,70.6328,70.4689,70.5314,21500.0
2014-01-06 11:40:00,90.37,90.49,90.33,90.36,18200.0,70.5236,70.6172,70.4923,70.5158,18200.0
2014-01-06 11:50:00,90.36,90.54,90.36,90.49,19800.0,70.5158,70.6562,70.5158,70.6172,19800.0
2014-01-06 12:00:00,90.49,90.61,90.46,90.56,28500.0,70.6172,70.7109,70.5938,70.6718,28500.0
2014-01-06 12:10:00,90.55,90.56,90.45,90.53,15700.0,70.664,70.6718,70.586,70.6484,15700.0
2014-01-06 12:20:00,90.53,90.54,90.46,90.48,24300.0,70.6484,70.6562,70.5938,70.6094,24300.0
2014-01-06 12:30:00,90.45,90.51,90.41,90.47,20100.0,70.586,70.6328,70.5548,70.6016,20100.0
2014-01-06 12:40:00,90.46,90.49,90.44,90.48,12300.0,70.5938,70.6172,70.5782,70.6094,12300.0
2014-01-06 12:50:00,90.49,90.51,90.39,90.4,26400.0,70.6172,70.6328,70.5392,70.547,26400.0
2014-01-06 13:00:00,90.39,90.4,90.22,90.27,39900.0,70.5392,70.547,70.4065,70.4455,39900.0
2014-01-06 13:10:00,90.24,90.29,90.2,90.28,24600.0,70.4221,70.4611,70.3909,70.4533,24600.0
2014-01-06 13:20:00,90.27,90.35,90.22,90.31,37000.0,70.4455,70.508,70.4065,70.4767,37000.0
2014-01-06 13:30:00,90.3,90.31,90.17,90.2,55300.0,70.4689,70.4767,70.3675,70.3909,55300.0
2014-01-06 13:40:00,90.2,90.22,90.13,90.14,34800.0,70.3909,70.4065,70.3363,70.3441,34800.0
2014-01-06 13:50:00,90.15,90.39,90.15,90.23,51700.0,70.3519,70.5392,70.3519,70.4143,51700.0
2014-01-06 14:00:00,90.25,90.29,90.06,90.06,29400.0,70.4299,70.4611,70.2816,70.2816,29400.0
2014-01-06 14:10:00,90.09,90.11,90.02,90.05,28700.0,70.3051,70.3207,70.2504,70.2738,28700.0
2014-01-06 14:20:00,90.04,90.17,90.04,90.07,24500.0,70.266,70.3675,70.266,70.2894,24500.0
2014-01-06 14:30:00,90.07,90.16,90.01,90.16,25500.0,70.2894,70.3597,70.2426,70.3597,25500.0
2014-01-06 14:40:00,90.16,90.29,90.16,90.27,27000.0,70.3597,70.4611,70.3597,70.4455,27000.0
2014-01-06 14:50:00,90.27,90.34,90.24,90.31,22100.0,70.4455,70.5001,70.4221,70.4767,22100.0
2014-01-06 15:00:00,90.31,90.31,90.23,90.24,25900.0,70.4767,70.4767,70.4143,70.4221,25900.0
2014-01-06 15:10:00,90.23,90.3,90.22,90.23,50500.0,70.4143,70.4689,70.4065,70.4143,50500.0
2014-01-06 15:20:00,90.23,90.29,90.22,90.25,33700.0,70.4143,70.4611,70.4065,70.4299,33700.0
2014-01-06 15:30:00,90.26,90.29,90.17,90.2,57900.0,70.4377,70.4611,70.3675,70.3909,57900.0
2014-01-06 15:40:00,90.21,90.21,90.12,90.13,74000.0,70.3987,70.3987,70.3285,70.3363,74000.0
2014-01-06 15:50:00,90.13,90.17,89.95,89.98,171700.0,70.3363,70.3675,70.1958,70.2192,171700.0
2014-01-07 09:30:00,90.4,90.64,90.14,90.54,58100.0,70.547,70.7343,70.3441,70.6562,58100.0
2014-01-07 09:40:00,90.53,90.6,90.35,90.53,36100.0,70.6484,70.703,70.508,70.6484,36100.0
2014-01-07 09:50:00,90.55,90.73,90.55,90.65,66700.0,70.664,70.8045,70.664,70.7421,66700.0
2014-01-07 10:00:00,90.7,90.71,90.58,90.62,37600.0,70.7811,70.7889,70.6874,70.7187,37600.0
2014-01-07 10:10:00,90.65,90.71,90.42,90.52,50300.0,70.7421,70.7889,70.5626,70.6406,50300.0
2014-01-07 10:20:00,90.53,90.54,90.47,90.51,45000.0,70.6484,70.6562,70.6016,70.6328,45000.0
2014-01-07 10:30:00,90.52,90.62,90.52,90.57,46100.0,70.6406,70.7187,70.6406,70.6796,46100.0
2014-01-07 10:40:00,90.59,90.62,90.48,90.49,27600.0,70.6952,70.7187,70.6094,70.6172,27600.0
2014-01-07 10:50:00,90.5,90.57,90.48,90.56,15000.0,70.625,70.6796,70.6094,70.6718,15000.0
2014-01-07 11:00:00,90.54,90.66,90.52,90.65,149400.0,70.6562,70.7499,70.6406,70.7421,149400.0
2014-01-07 11:10:00,90.64,90.66,90.54,90.58,22800.0,70.7343,70.7499,70.6562,70.6874,22800.0
2014-01-07 11:20:00,90.58,90.65,90.53,90.58,27600.0,70.6874,70.7421,70.6484,70.6874,27600.0
2014-01-07 11:30:00,90.57,90.61,90.56,90.59,14000.0,70.6796,70.7109,70.6718,70.6952,14000.0
2014-01-07 11:40:00,90.6,90.64,90.53,90.53,23500.0,70.703,70.7343,70.6484,70.6484,23500.0
2014-01-07 11:50:00,90.54,90.54,90.42,90.43,36600.0,70.6562,70.6562,70.5626,70.5704,36600.0
2014-01-07 12:00:00,90.43,90.46,90.36,90.37,14900.0,70.5704,70.5938,70.5158,70.5236,14900.0
2014-01-07 12:10:00,90.37,90.39,90.32,90.36,11700.0,70.5236,70.5392,70.4845,70.5158,11700.0
2014-01-07 12:20:00,90.37,90.38,90.3,90.31,13100.0,70.5236,70.5314,70.4689,70.4767,13100.0
2014-01-07 12:30:00,90.31,90.31,90.28,90.28,26200.0,70.4767,70.4767,70.4533,70.4533,26200.0
2014-01-07 12:40:00,90.27,90.4,90.25,90.36,16500.0,70.4455,70.547,70.4299,70.5158,16500.0
2014-01-07 12:50:00,90.37,90.41,90.36,90.41,15200.0,70.5236,70.5548,70.5158,70.5548,15200.0
2014-01-07 13:00:00,90.41,90.54,90.39,90.5,20300.0,70.5548,70.6562,70.5392,70.625,20300.0
2014-01-07 13:10:00,90.5,90.65,90.46,90.64,64800.0,70.625,70.7421,70.5938,70.7343,64800.0
2014-01-07 13:20:00,90.65,90.73,90.54,90.55,34700.0,70.7421,70.8045,70.6562,70.664,34700.0
2014-01-07 13:30:00,90.54,90.62,90.5,90.62,16500.0,70.6562,70.7187,70.625,70.7187,16500.0
2014-01-07 13:40:00,90.61,90.61,90.45,90.47,21300.0,70.7109,70.7109,70.586,70.6016,21300.0
2014-01-07 13:50:00,90.47,90.51,90.26,90.26,23300.0,70.6016,70.6328,70.4377,70.4377,23300.0
2014-01-07 14:00:00,90.26,90.26,90.11,90.13,20300.0,70.4377,70.4377,70.3207,70.3363,20300.0
2014-01-07 14:10:00,90.12,90.24,90.08,90.13,21700.0,70.3285,70.4221,70.2972,70.3363,21700.0
2014-01-07 14:20:00,90.14,90.36,90.14,90.34,15100.0,70.3441,70.5158,70.3441,70.5001,15100.0
2014-01-07 14:30:00,90.34,90.46,90.33,90.45,36200.0,70.5001,70.5938,70.4923,70.586,36200.0
2014-01-07 14:40:00,90.44,90.45,90.39,90.41,14900.0,70.5782,70.586,70.5392,70.5548,14900.0
2014-01-07 14:50:00,90.41,90.47,90.39,90.45,16200.0,70.5548,70.6016,70.5392,70.586,16200.0
2014-01-07 15:00:00,90.46,90.65,90.46,90.62,41100.0,70.5938,70.7421,70.5938,70.7187,41100.0
2014-01-07 15:10:00,90.62,90.64,90.53,90.61,26200.0,70.7187,70.7343,70.6484,70.7109,26200.0
2014-01-07 15:20:00,90.61,90.65,90.54,90.63,28600.0,70.7109,70.7421,70.6562,70.7265,28600.0
2014-01-07 15:30:00,90.62,90.74,90.58,90.63,45000.0,70.7187,70.8123,70.6874,70.7265,45000.0
2014-01-07 15:40:00,90.65,90.74,90.6,90.6,62400.0,70.7421,70.8123,70.703,70.703,62400.0
2014-01-07 15:50:00,90.61,90.69,90.51,90.54,132600.0,70.7109,70.7733,70.6328,70.6562,132600.0
2014-01-08 09:30:00,90.54,90.55,90.32,90.49,29200.0,70.6562,70.664,70.4845,70.6172,29200.0
2014-01-08 09:40:00,90.53,90.63,90.05,90.05,19000.0,70.6484,70.7265,70.2738,70.2738,19000.0
2014-01-08 09:50:00,90.09,90.09,89.87,89.88,36800.0,70.3051,70.3051,70.1334,70.1412,36800.0
2014-01-08 10:00:00,89.88,89.95,89.81,89.91,44800.0,70.1412,70.1958,70.0865,70.1646,44800.0
2014-01-08 10:10:00,89.89,90.0,89.81,89.99,23700.0,70.149,70.2348,70.0865,70.227,23700.0
2014-01-08 10:20:00,90.0,90.07,89.88,89.92,38700.0,70.2348,70.2894,70.1412,70.1724,38700.0
2014-01-08 10:30:00,89.92,89.98,89.85,89.85,24300.0,70.1724,70.2192,70.1178,70.1178,24300.0
2014-01-08 10:40:00,89.86,89.86,89.61,89.64,30800.0,70.1256,70.1256,69.9305,69.9539,30800.0
2014-01-08 10:50:00,89.67,89.74,89.64,89.65,24400.0,69.9773,70.0319,69.9539,69.9617,24400.0
2014-01-08 11:00:00,89.65,89.67,89.29,89.33,75200.0,69.9617,69.9773,69.6807,69.712,75200.0
2014-01-08 11:10:00,89.33,89.37,89.19,89.19,32700.0,69.712,69.7432,69.6027,69.6027,32700.0
2014-01-08 11:20:00,89.2,89.28,89.2,89.21,26000.0,69.6105,69.6729,69.6105,69.6183,26000.0
2014-01-08 11:30:00,89.21,89.5,89.21,89.5,18300.0,69.6183,69.8446,69.6183,69.8446,18300.0
2014-01-08 11:40:00,89.5,89.7,89.47,89.69,19700.0,69.8446,70.0007,69.8212,69.9929,19700.0
2014-01-08 11:50:00,89.69,89.83,89.68,89.8,30800.0,69.9929,70.1022,69.9851,70.0787,30800.0
2014-01-08 12:00:00,89.82,89.84,89.67,89.71,32200.0,70.0943,70.11,69.9773,70.0085,32200.0
2014-01-08 12:10:00,89.72,89.73,89.67,89.67,14100.0,70.0163,70.0241,69.9773,69.9773,14100.0
2014-01-08 12:20:00,89.67,89.67,89.58,89.6,30500.0,69.9773,69.9773,69.9071,69.9227,30500.0
2014-01-08 12:30:00,89.61,89.63,89.45,89.61,52100.0,69.9305,69.9461,69.8056,69.9305,52100.0
2014-01-08 12:40:00,89.61,89.68,89.59,89.66,11000.0,69.9305,69.9851,69.9149,69.9695,11000.0
2014-01-08 12:50:00,89.67,89.75,89.64,89.75,10600.0,69.9773,70.0397,69.9539,70.0397,10600.0
2014-01-08 13:00:00,89.73,89.75,89.64,89.75,9100.0,70.0241,70.0397,69.9539,70.0397,9100.0
2014-01-08 13:10:00,89.78,89.85,89.68,89.69,9000.0,70.0631,70.1178,69.9851,69.9929,9000.0
2014-01-08 13:20:00,89.7,89.85,89.68,89.82,6700.0,70.0007,70.1178,69.9851,70.0943,6700.0
2014-01-08 13:30:00,89.84,89.87,89.82,89.84,11500.0,70.11,70.1334,70.0943,70.11,11500.0
2014-01-08 13:40:00,89.84,89.91,89.82,89.84,8100.0,70.11,70.1646,70.0943,70.11,8100.0
2014-01-08 13:50:00,89.83,89.94,89.82,89.88,7500.0,70.1022,70.188,70.0943,70.1412,7500.0
2014-01-08 14:00:00,89.86,89.93,89.6,89.65,30100.0,70.1256,70.1802,69.9227,69.9617,30100.0
2014-01-08 14:10:00,89.64,89.8,89.63,89.79,11100.0,69.9539,70.0787,69.9461,70.0709,11100.0
2014-01-08 14:20:00,89.82,89.89,89.74,89.76,11400.0,70.0943,70.149,70.0319,70.0475,11400.0
2014-01-08 14:30:00,89.77,89.87,89.7,89.76,24000.0,70.0553,70.1334,70.0007,70.0475,24000.0
2014-01-08 14:40:00,89.77,89.79,89.72,89.73,11600.0,70.0553,70.0709,70.0163,70.0241,11600.0
2014-01-08 14:50:00,89.73,89.84,89.73,89.75,17300.0,70.0241,70.11,70.0241,70.0397,17300.0
2014-01-08 15:00:00,89.76,89.84,89.75,89.78,13900.0,70.0475,70.11,70.0397,70.0631,13900.0
2014-01-08 15:10:00,89.78,89.83,89.71,89.71,11500.0,70.0631,70.1022,70.0085,70.0085,11500.0
2014-01-08 15:20:00,89.7,89.7,89.6,89.6,23600.0,70.0007,70.0007,69.9227,69.9227,23600.0
2014-01-08 15:30:00,89.6,89.8,89.6,89.79,26700.0,69.9227,70.0787,69.9227,70.0709,26700.0
2014-01-08 15:40:00,89.8,90.01,89.75,90.0,44300.0,70.0787,70.2426,70.0397,70.2348,44300.0
2014-01-08 15:50:00,90.01,90.01,89.83,89.89,93200.0,70.2426,70.2426,70.1022,70.149,93200.0
2014-01-09 09:30:00,90.3,90.91,90.22,90.71,64400.0,70.4689,70.945,70.4065,70.7889,64400.0
2014-01-09 09:40:00,90.71,90.71,90.26,90.46,27100.0,70.7889,70.7889,70.4377,70.5938,27100.0
2014-01-09 09:50:00,90.49,90.51,90.25,90.42,44500.0,70.6172,70.6328,70.4299,70.5626,44500.0
2014-01-09 10:00:00,90.45,90.59,90.25,90.34,22900.0,70.586,70.6952,70.4299,70.5001,22900.0
2014-01-09 10:10:00,90.33,90.37,90.21,90.3,16800.0,70.4923,70.5236,70.3987,70.4689,16800.0
2014-01-09 10:20:00,90.33,90.49,90.22,90.42,30000.0,70.4923,70.6172,70.4065,70.5626,30000.0
2014-01-09 10:30:00,90.44,90.58,90.4,90.53,22800.0,70.5782,70.6874,70.547,70.6484,22800.0
2014-01-09 10:40:00,90.52,90.59,90.07,90.2,38100.0,70.6406,70.6952,70.2894,70.3909,38100.0
2014-01-09 10:50:00,90.19,90.25,90.08,90.17,27000.0,70.3831,70.4299,70.2972,70.3675,27000.0
2014-01-09 11:00:00,90.16,90.2,90.06,90.15,70100.0,70.3597,70.3909,70.2816,70.3519,70100.0
2014-01-09 11:10:00,90.12,90.25,90.08,90.24,23800.0,70.3285,70.4299,70.2972,70.4221,23800.0
2014-01-09 11:20:00,90.26,90.36,90.23,90.31,19700.0,70.4377,70.5158,70.4143,70.4767,19700.0
2014-01-09 11:30:00,90.3,90.3,90.18,90.28,14100.0,70.4689,70.4689,70.3753,70.4533,14100.0
2014-01-09 11:40:00,90.27,90.34,90.2,90.32,15200.0,70.4455,70.5001,70.3909,70.4845,15200.0
2014-01-09 11:50:00,90.33,90.45,90.33,90.44,16700.0,70.4923,70.586,70.4923,70.5782,16700.0
2014-01-09 12:00:00,90.43,90.72,90.43,90.68,31000.0,70.5704,70.7967,70.5704,70.7655,31000.0
2014-01-09 12:10:00,90.67,90.74,90.62,90.73,21700.0,70.7577,70.8123,70.7187,70.8045,21700.0
2014-01-09 12:20:00,90.73,90.84,90.68,90.82,26600.0,70.8045,70.8903,70.7655,70.8747,26600.0
2014-01-09 12:30:00,90.84,90.96,90.84,90.9,17100.0,70.8903,70.984,70.8903,70.9372,17100.0
2014-01-09 12:40:00,90.9,90.93,90.85,90.91,32200.0,70.9372,70.9606,70.8981,70.945,32200.0
2014-01-09 12:50:00,90.92,91.11,90.91,91.09,19700.0,70.9528,71.101,70.945,71.0854,19700.0
2014-01-09 13:00:00,91.1,91.18,91.06,91.06,20500.0,71.0932,71.1557,71.062,71.062,20500.0
2014-01-09 13:10:00,91.06,91.06,90.92,91.0,18900.0,71.062,71.062,70.9528,71.0152,18900.0
2014-01-09 13:20:00,91.0,91.18,90.96,91.15,15500.0,71.0152,71.1557,70.984,71.1323,15500.0
2014-01-09 13:30:00,91.14,91.2,91.1,91.13,19900.0,71.1245,71.1713,71.0932,71.1167,19900.0
2014-01-09 13:40:00,91.15,91.17,91.03,91.05,17100.0,71.1323,71.1479,71.0386,71.0542,17100.0
2014-01-09 13:50:00,91.05,91.08,90.95,90.99,20600.0,71.0542,71.0776,70.9762,71.0074,20600.0
2014-01-09 14:00:00,91.0,91.01,90.8,90.87,26700.0,71.0152,71.023,70.8591,70.9138,26700.0
2014-01-09 14:10:00,90.88,90.93,90.86,90.9,19600.0,70.9216,70.9606,70.9059,70.9372,19600.0
2014-01-09 14:20:00,90.9,90.97,90.87,90.95,20200.0,70.9372,70.9918,70.9138,70.9762,20200.0
2014-01-09 14:30:00,90.95,90.95,90.89,90.9,16400.0,70.9762,70.9762,70.9294,70.9372,16400.0
2014-01-09 14:40:00,90.9,91.14,90.9,91.14,21900.0,70.9372,71.1245,70.9372,71.1245,21900.0
2014-01-09 14:50:00,91.14,91.18,91.08,91.1,21300.0,71.1245,71.1557,71.0776,71.0932,21300.0
2014-01-09 15:00:00,91.09,91.12,91.05,91.11,22900.0,71.0854,71.1088,71.0542,71.101,22900.0
2014-01-09 15:10:00,91.1,91.32,91.1,91.27,37900.0,71.0932,71.2649,71.0932,71.2259,37900.0
2014-01-09 15:20:00,91.26,91.31,91.18,91.24,34800.0,71.2181,71.2571,71.1557,71.2025,34800.0
2014-01-09 15:30:00,91.24,91.31,91.11,91.14,51600.0,71.2025,71.2571,71.101,71.1245,51600.0
2014-01-09 15:40:00,91.15,91.26,91.15,91.24,60400.0,71.1323,71.2181,71.1323,71.2025,60400.0
2014-01-09 15:50:00,91.24,91.38,91.23,91.31,166000.0,71.2025,71.3117,71.1947,71.2571,166000.0
2014-01-10 09:30:00,91.03,91.83,91.0,91.43,45900.0,71.0386,71.6629,71.0152,71.3508,45900.0
2014-01-10 09:40:00,91.4,91.42,91.19,91.33,26900.0,71.3274,71.343,71.1635,71.2727,26900.0
2014-01-10 09:50:00,91.33,91.45,91.1,91.11,19000.0,71.2727,71.3664,71.0932,71.101,19000.0
2014-01-10 10:00:00,91.07,91.11,90.77,91.11,36500.0,71.0698,71.101,70.8357,71.101,36500.0
2014-01-10 10:10:00,91.12,91.15,90.89,91.13,13300.0,71.1088,71.1323,70.9294,71.1167,13300.0
2014-01-10 10:20:00,91.13,91.16,91.01,91.08,17500.0,71.1167,71.1401,71.023,71.0776,17500.0
2014-01-10 10:30:00,91.11,91.22,91.03,91.03,9200.0,71.101,71.1869,71.0386,71.0386,9200.0
2014-01-10 10:40:00,91.01,91.25,91.0,91.19,16100.0,71.023,71.2103,71.0152,71.1635,16100.0
2014-01-10 10:50:00,91.19,91.21,91.12,91.19,6900.0,71.1635,71.1791,71.1088,71.1635,6900.0
2014-01-10 11:00:00,91.21,91.28,91.17,91.18,19000.0,71.1791,71.2337,71.1479,71.1557,19000.0
2014-01-10 11:10:00,91.19,91.24,91.04,91.14,9200.0,71.1635,71.2025,71.0464,71.1245,9200.0
2014-01-10 11:20:00,91.13,91.14,91.01,91.1,9000.0,71.1167,71.1245,71.023,71.0932,9000.0
2014-01-10 11:30:00,91.11,91.22,91.06,91.21,15400.0,71.101,71.1869,71.062,71.1791,15400.0
2014-01-10 11:40:00,91.21,91.23,91.13,91.18,11500.0,71.1791,71.1947,71.1167,71.1557,11500.0
2014-01-10 11:50:00,91.2,91.22,91.0,91.14,13300.0,71.1713,71.1869,71.0152,71.1245,13300.0
2014-01-10 12:00:00,91.13,91.33,91.11,91.32,11800.0,71.1167,71.2727,71.101,71.2649,11800.0
2014-01-10 12:10:00,91.32,91.5,91.28,91.47,17200.0,71.2649,71.4054,71.2337,71.382,17200.0
2014-01-10 12:20:00,91.46,91.51,91.43,91.5,6400.0,71.3742,71.4132,71.3508,71.4054,6400.0
2014-01-10 12:30:00,91.48,91.57,91.48,91.53,9200.0,71.3898,71.46,71.3898,71.4288,9200.0
2014-01-10 12:40:00,91.52,91.77,91.51,91.68,27300.0,71.421,71.6161,71.4132,71.5459,27300.0
2014-01-10 12:50:00,91.67,91.67,91.38,91.38,17900.0,71.5381,71.5381,71.3117,71.3117,17900.0
2014-01-10 13:00:00,91.36,91.44,91.36,91.4,5600.0,71.2961,71.3586,71.2961,71.3274,5600.0
2014-01-10 13:10:00,91.39,91.56,91.39,91.51,6300.0,71.3196,71.4522,71.3196,71.4132,6300.0
2014-01-10 13:20:00,91.52,91.57,91.51,91.57,6400.0,71.421,71.46,71.4132,71.46,6400.0
2014-01-10 13:30:00,91.55,91.6,91.53,91.55,9300.0,71.4444,71.4834,71.4288,71.4444,9300.0
2014-01-10 13:40:00,91.55,91.6,91.5,91.51,10600.0,71.4444,71.4834,71.4054,71.4132,10600.0
2014-01-10 13:50:00,91.51,91.56,91.41,91.44,18300.0,71.4132,71.4522,71.3352,71.3586,18300.0
2014-01-10 14:00:00,91.44,91.53,91.43,91.52,8700.0,71.3586,71.4288,71.3508,71.421,8700.0
2014-01-10 14:10:00,91.53,91.57,91.52,91.57,5500.0,71.4288,71.46,71.421,71.46,5500.0
2014-01-10 14:20:00,91.57,91.57,91.41,91.41,8700.0,71.46,71.46,71.3352,71.3352,8700.0
2014-01-10 14:30:00,91.41,91.5,91.4,91.44,10200.0,71.3352,71.4054,71.3274,71.3586,10200.0
2014-01-10 14:40:00,91.46,91.52,91.46,91.46,9900.0,71.3742,71.421,71.3742,71.3742,9900.0
2014-01-10 14:50:00,91.45,91.46,91.41,91.42,11700.0,71.3664,71.3742,71.3352,71.343,11700.0
2014-01-10 15:00:00,91.41,91.51,91.33,91.5,43600.0,71.3352,71.4132,71.2727,71.4054,43600.0
2014-01-10 15:10:00,91.49,91.66,91.49,91.63,15800.0,71.3976,71.5303,71.3976,71.5068,15800.0
2014-01-10 15:20:00,91.63,91.66,91.6,91.66,12500.0,71.5068,71.5303,71.4834,71.5303,12500.0
2014-01-10 15:30:00,91.67,91.79,91.61,91.63,24900.0,71.5381,71.6317,71.4912,71.5068,24900.0
2014-01-10 15:40:00,91.64,91.65,91.47,91.49,40400.0,71.5147,71.5225,71.382,71.3976,40400.0
2014-01-10 15:50:00,91.5,91.61,91.46,91.61,96600.0,71.4054,71.4912,71.3742,71.4912,96600.0
2014-01-13 09:30:00,91.64,91.71,91.16,91.39,61900.0,71.5147,71.5693,71.1401,71.3196,61900.0
2014-01-13 09:40:00,91.35,92.0,91.3,91.95,35900.0,71.2883,71.7956,71.2493,71.7566,35900.0
2014-01-13 09:50:00,91.95,91.96,91.75,91.8,20000.0,71.7566,71.7644,71.6005,71.6395,20000.0
2014-01-13 10:00:00,91.8,92.04,91.8,91.88,12200.0,71.6395,71.8268,71.6395,71.7019,12200.0
2014-01-13 10:10:00,91.92,91.93,91.75,91.8,18000.0,71.7332,71.741,71.6005,71.6395,18000.0
2014-01-13 10:20:00,91.82,91.9,91.74,91.84,26100.0,71.6551,71.7176,71.5927,71.6707,26100.0
2014-01-13 10:30:00,91.85,91.87,91.77,91.81,20400.0,71.6785,71.6941,71.6161,71.6473,20400.0
2014-01-13 10:40:00,91.84,91.87,91.74,91.79,16000.0,71.6707,71.6941,71.5927,71.6317,16000.0
2014-01-13 10:50:00,91.78,91.91,91.74,91.8,36000.0,71.6239,71.7254,71.5927,71.6395,36000.0
2014-01-13 11:00:00,91.79,91.79,91.58,91.63,24800.0,71.6317,71.6317,71.4678,71.5068,24800.0
2014-01-13 11:10:00,91.63,91.7,91.45,91.48,22100.0,71.5068,71.5615,71.3664,71.3898,22100.0
2014-01-13 11:20:00,91.49,91.58,91.48,91.56,7600.0,71.3976,71.4678,71.3898,71.4522,7600.0
2014-01-13 11:30:00,91.59,91.61,91.49,91.54,10200.0,71.4756,71.4912,71.3976,71.4366,10200.0
2014-01-13 11:40:00,91.53,91.58,91.46,91.48,6400.0,71.4288,71.4678,71.3742,71.3898,6400.0
2014-01-13 11:50:00,91.46,91.55,91.43,91.45,10600.0,71.3742,71.4444,71.3508,71.3664,10600.0
2014-01-13 12:00:00,91.48,91.52,91.25,91.32,12500.0,71.3898,71.421,71.2103,71.2649,12500.0
2014-01-13 12:10:00,91.36,91.46,91.33,91.44,12800.0,71.2961,71.3742,71.2727,71.3586,12800.0
2014-01-13 12:20:00,91.45,91.52,91.34,91.41,27400.0,71.3664,71.421,71.2805,71.3352,27400.0
2014-01-13 12:30:00,91.4,91.41,91.24,91.35,40800.0,71.3274,71.3352,71.2025,71.2883,40800.0
2014-01-13 12:40:00,91.35,91.45,91.34,91.35,17300.0,71.2883,71.3664,71.2805,71.2883,17300.0
2014-01-13 12:50:00,91.34,91.41,91.26,91.26,16200.0,71.2805,71.3352,71.2181,71.2181,16200.0
2014-01-13 13:00:00,91.23,91.23,91.06,91.17,12000.0,71.1947,71.1947,71.062,71.1479,12000.0
2014-01-13 13:10:00,91.19,91.22,90.91,90.91,15600.0,71.1635,71.1869,70.945,70.945,15600.0
2014-01-13 13:20:00,90.91,91.04,90.9,91.02,14300.0,70.945,71.0464,70.9372,71.0308,14300.0
2014-01-13 13:30:00,91.02,91.13,90.97,91.1,14900.0,71.0308,71.1167,70.9918,71.0932,14900.0
2014-01-13 13:40:00,91.09,91.13,90.95,91.0,8700.0,71.0854,71.1167,70.9762,71.0152,8700.0
2014-01-13 13:50:00,90.97,91.01,90.94,90.97,11300.0,70.9918,71.023,70.9684,70.9918,11300.0
2014-01-13 14:00:00,90.97,91.09,90.95,90.98,18100.0,70.9918,71.0854,70.9762,70.9996,18100.0
2014-01-13 14:10:00,91.0,91.0,90.69,90.7,19900.0,71.0152,71.0152,70.7733,70.7811,19900.0
2014-01-13 14:20:00,90.7,90.72,90.52,90.63,22000.0,70.7811,70.7967,70.6406,70.7265,22000.0
2014-01-13 14:30:00,90.63,90.66,90.55,90.56,18500.0,70.7265,70.7499,70.664,70.6718,18500.0
2014-01-13 14:40:00,90.56,90.68,90.51,90.56,25400.0,70.6718,70.7655,70.6328,70.6718,25400.0
2014-01-13 14:50:00,90.55,90.55,90.39,90.44,21300.0,70.664,70.664,70.5392,70.5782,21300.0
2014-01-13 15:00:00,90.44,90.46,90.12,90.21,49600.0,70.5782,70.5938,70.3285,70.3987,49600.0
2014-01-13 15:10:00,90.23,90.36,90.22,90.27,37200.0,70.4143,70.5158,70.4065,70.4455,37200.0
2014-01-13 15:20:00,90.28,90.28,90.09,90.12,31500.0,70.4533,70.4533,70.3051,70.3285,31500.0
2014-01-13 15:30:00,90.12,90.12,89.97,90.01,50700.0,70.3285,70.3285,70.2114,70.2426,50700.0
2014-01-13 15:40:00,90.02,90.16,89.91,90.09,60400.0,70.2504,70.3597,70.1646,70.3051,60400.0
2014-01-13 15:50:00,90.09,90.22,90.06,90.18,99600.0,70.3051,70.4065,70.2816,70.3753,99600.0
2014-01-14 09:30:00,90.2,90.58,89.84,89.99,63100.0,70.3909,70.6874,70.11,70.227,63100.0
2014-01-14 09:40:00,89.88,90.04,89.69,89.85,22700.0,70.1412,70.266,69.9929,70.1178,22700.0
2014-01-14 09:50:00,89.8,90.06,89.75,89.86,41100.0,70.0787,70.2816,70.0397,70.1256,41100.0
2014-01-14 10:00:00,89.87,90.1,89.84,89.95,32700.0,70.1334,70.3129,70.11,70.1958,32700.0
2014-01-14 10:10:00,89.99,90.06,89.94,90.06,25500.0,70.227,70.2816,70.188,70.2816,25500.0
2014-01-14 10:20:00,90.07,90.13,89.92,89.99,27100.0,70.2894,70.3363,70.1724,70.227,27100.0
2014-01-14 10:30:00,90.0,90.07,89.93,89.97,26100.0,70.2348,70.2894,70.1802,70.2114,26100.0
2014-01-14 10:40:00,89.99,90.19,89.98,90.06,31600.0,70.227,70.3831,70.2192,70.2816,31600.0
2014-01-14 10:50:00,90.08,90.25,90.03,90.22,21200.0,70.2972,70.4299,70.2582,70.4065,21200.0
2014-01-14 11:00:00,90.24,90.33,90.24,90.25,13400.0,70.4221,70.4923,70.4221,70.4299,13400.0
2014-01-14 11:10:00,90.27,90.4,90.22,90.36,21100.0,70.4455,70.547,70.4065,70.5158,21100.0
2014-01-14 11:20:00,90.37,90.39,90.23,90.23,10700.0,70.5236,70.5392,70.4143,70.4143,10700.0
2014-01-14 11:30:00,90.23,90.31,90.21,90.3,11200.0,70.4143,70.4767,70.3987,70.4689,11200.0
2014-01-14 11:40:00,90.31,90.32,90.19,90.29,12700.0,70.4767,70.4845,70.3831,70.4611,12700.0
2014-01-14 11:50:00,90.3,90.35,90.25,90.29,17400.0,70.4689,70.508,70.4299,70.4611,17400.0
2014-01-14 12:00:00,90.31,90.37,90.3,90.35,36500.0,70.4767,70.5236,70.4689,70.508,36500.0
2014-01-14 12:10:00,90.36,90.5,90.35,90.5,22700.0,70.5158,70.625,70.508,70.625,22700.0
2014-01-14 12:20:00,90.47,90.67,90.47,90.66,37100.0,70.6016,70.7577,70.6016,70.7499,37100.0
2014-01-14 12:30:00,90.68,90.7,90.57,90.66,20400.0,70.7655,70.7811,70.6796,70.7499,20400.0
2014-01-14 12:40:00,90.68,90.74,90.66,90.7,20400.0,70.7655,70.8123,70.7499,70.7811,20400.0
2014-01-14 12:50:00,90.71,90.78,90.69,90.7,34800.0,70.7889,70.8435,70.7733,70.7811,34800.0
2014-01-14 13:00:00,90.69,90.72,90.65,90.66,7800.0,70.7733,70.7967,70.7421,70.7499,7800.0
2014-01-14 13:10:00,90.66,90.75,90.59,90.7,16300.0,70.7499,70.8201,70.6952,70.7811,16300.0
2014-01-14 13:20:00,90.69,90.69,90.59,90.59,14000.0,70.7733,70.7733,70.6952,70.6952,14000.0
2014-01-14 13:30:00,90.59,90.78,90.59,90.78,10900.0,70.6952,70.8435,70.6952,70.8435,10900.0
2014-01-14 13:40:00,90.77,90.79,90.56,90.56,14700.0,70.8357,70.8513,70.6718,70.6718,14700.0
2014-01-14 13:50:00,90.57,90.75,90.57,90.73,17900.0,70.6796,70.8201,70.6796,70.8045,17900.0
2014-01-14 14:00:00,90.74,90.87,90.73,90.86,17300.0,70.8123,70.9138,70.8045,70.9059,17300.0
2014-01-14 14:10:00,90.83,90.88,90.79,90.85,18300.0,70.8825,70.9216,70.8513,70.8981,18300.0
2014-01-14 14:20:00,90.85,91.07,90.85,91.07,13800.0,70.8981,71.0698,70.8981,71.0698,13800.0
2014-01-14 14:30:00,91.07,91.11,91.01,91.08,15600.0,71.0698,71.101,71.023,71.0776,15600.0
2014-01-14 14:40:00,91.09,91.09,91.01,91.06,11400.0,71.0854,71.0854,71.023,71.062,11400.0
2014-01-14 14:50:00,91.07,91.17,91.05,91.05,18500.0,71.0698,71.1479,71.0542,71.0542,18500.0
2014-01-14 15:00:00,91.05,91.06,90.97,90.99,12300.0,71.0542,71.062,70.9918,71.0074,12300.0
2014-01-14 15:10:00,90.99,91.01,90.95,90.96,36000.0,71.0074,71.023,70.9762,70.984,36000.0
2014-01-14 15:20:00,90.95,90.95,90.85,90.9,54000.0,70.9762,70.9762,70.8981,70.9372,54000.0
2014-01-14 15:30:00,90.9,90.92,90.78,90.81,48500.0,70.9372,70.9528,70.8435,70.8669,48500.0
2014-01-14 15:40:00,90.8,90.85,90.7,90.7,59500.0,70.8591,70.8981,70.7811,70.7811,59500.0
2014-01-14 15:50:00,90.71,90.77,90.65,90.76,179800.0,70.7889,70.8357,70.7421,70.8279,179800.0
2014-01-15 09:30:00,90.83,91.0,90.51,90.69,82300.0,70.8825,71.0152,70.6328,70.7733,82300.0
2014-01-15 09:40:00,90.69,90.77,90.41,90.77,19600.0,70.7733,70.8357,70.5548,70.8357,19600.0
2014-01-15 09:50:00,90.8,90.82,90.59,90.74,13100.0,70.8591,70.8747,70.6952,70.8123,13100.0
2014-01-15 10:00:00,90.75,90.85,90.68,90.69,18400.0,70.8201,70.8981,70.7655,70.7733,18400.0
2014-01-15 10:10:00,90.7,90.77,90.56,90.58,12800.0,70.7811,70.8357,70.6718,70.6874,12800.0
2014-01-15 10:20:00,90.57,90.9,90.56,90.84,24900.0,70.6796,70.9372,70.6718,70.8903,24900.0
2014-01-15 10:30:00,90.84,90.9,90.69,90.71,13200.0,70.8903,70.9372,70.7733,70.7889,13200.0
2014-01-15 10:40:00,90.69,90.75,90.61,90.72,14700.0,70.7733,70.8201,70.7109,70.7967,14700.0
2014-01-15 10:50:00,90.69,90.78,90.66,90.74,23900.0,70.7733,70.8435,70.7499,70.8123,23900.0
2014-01-15 11:00:00,90.75,90.78,90.7,90.72,33700.0,70.8201,70.8435,70.7811,70.7967,33700.0
2014-01-15 11:10:00,90.72,90.76,90.68,90.69,17100.0,70.7967,70.8279,70.7655,70.7733,17100.0
2014-01-15 11:20:00,90.69,90.7,90.52,90.59,15300.0,70.7733,70.7811,70.6406,70.6952,15300.0
2014-01-15 11:30:00,90.59,90.62,90.48,90.55,13000.0,70.6952,70.7187,70.6094,70.664,13000.0
2014-01-15 11:40:00,90.57,90.69,90.45,90.63,18500.0,70.6796,70.7733,70.586,70.7265,18500.0
2014-01-15 11:50:00,90.64,90.65,90.56,90.65,7900.0,70.7343,70.7421,70.6718,70.7421,7900.0
2014-01-15 12:00:00,90.65,90.71,90.63,90.71,7600.0,70.7421,70.7889,70.7265,70.7889,7600.0
2014-01-15 12:10:00,90.7,90.7,90.62,90.65,6000.0,70.7811,70.7811,70.7187,70.7421,6000.0
2014-01-15 12:20:00,90.67,90.72,90.59,90.72,11700.0,70.7577,70.7967,70.6952,70.7967,11700.0
2014-01-15 12:30:00,90.73,90.89,90.58,90.61,66500.0,70.8045,70.9294,70.6874,70.7109,66500.0
2014-01-15 12:40:00,90.61,90.74,90.59,90.74,17800.0,70.7109,70.8123,70.6952,70.8123,17800.0
2014-01-15 12:50:00,90.71,90.74,90.68,90.73,6500.0,70.7889,70.8123,70.7655,70.8045,6500.0
2014-01-15 13:00:00,90.74,90.8,90.71,90.71,10700.0,70.8123,70.8591,70.7889,70.7889,10700.0
2014-01-15 13:10:00,90.7,90.76,90.68,90.73,12100.0,70.7811,70.8279,70.7655,70.8045,12100.0
2014-01-15 13:20:00,90.72,90.74,90.59,90.62,21700.0,70.7967,70.8123,70.6952,70.7187,21700.0
2014-01-15 13:30:00,90.61,90.73,90.61,90.63,18800.0,70.7109,70.8045,70.7109,70.7265,18800.0
2014-01-15 13:40:00,90.63,90.7,90.59,90.7,14900.0,70.7265,70.7811,70.6952,70.7811,14900.0
2014-01-15 13:50:00,90.7,90.75,90.65,90.66,28300.0,70.7811,70.8201,70.7421,70.7499,28300.0
2014-01-15 14:00:00,90.67,90.77,90.63,90.76,52600.0,70.7577,70.8357,70.7265,70.8279,52600.0
2014-01-15 14:10:00,90.76,90.81,90.7,90.79,41400.0,70.8279,70.8669,70.7811,70.8513,41400.0
2014-01-15 14:20:00,90.78,90.9,90.74,90.9,41200.0,70.8435,70.9372,70.8123,70.9372,41200.0
2014-01-15 14:30:00,90.9,91.01,90.88,90.99,23100.0,70.9372,71.023,70.9216,71.0074,23100.0
2014-01-15 14:40:00,90.99,91.03,90.96,91.02,37800.0,71.0074,71.0386,70.984,71.0308,37800.0
2014-01-15 14:50:00,91.02,91.07,91.0,91.06,11900.0,71.0308,71.0698,71.0152,71.062,11900.0
2014-01-15 15:00:00,91.06,91.1,91.02,91.07,42000.0,71.062,71.0932,71.0308,71.0698,42000.0
2014-01-15 15:10:00,91.07,91.08,90.94,90.94,30000.0,71.0698,71.0776,70.9684,70.9684,30000.0
2014-01-15 15:20:00,90.94,90.98,90.82,90.94,15800.0,70.9684,70.9996,70.8747,70.9684,15800.0
2014-01-15 15:30:00,90.95,91.0,90.88,90.98,53900.0,70.9762,71.0152,70.9216,70.9996,53900.0
2014-01-15 15:40:00,90.98,91.08,90.98,91.05,75500.0,70.9996,71.0776,70.9996,71.0542,75500.0
2014-01-15 15:50:00,91.06,91.18,91.05,91.16,129800.0,71.062,71.1557,71.0542,71.1401,129800.0
2014-01-16 09:30:00,88.49,88.98,88.2,88.47,263400.0,69.0564,69.4388,68.8301,69.0408,263400.0
2014-01-16 09:40:00,88.5,88.62,88.37,88.52,113900.0,69.0642,69.1579,68.9628,69.0798,113900.0
2014-01-16 09:50:00,88.51,88.54,88.13,88.26,212800.0,69.072,69.0955,68.7755,68.8769,212800.0
2014-01-16 10:00:00,88.25,88.25,87.75,87.99,197200.0,68.8691,68.8691,68.4789,68.6662,197200.0
2014-01-16 10:10:00,87.96,88.02,87.7,87.76,138100.0,68.6428,68.6896,68.4399,68.4867,138100.0
2014-01-16 10:20:00,87.77,87.89,87.66,87.67,202400.0,68.4946,68.5882,68.4087,68.4165,202400.0
2014-01-16 10:30:00,87.69,87.91,87.66,87.91,80800.0,68.4321,68.6038,68.4087,68.6038,80800.0
2014-01-16 10:40:00,87.91,88.02,87.75,87.75,51000.0,68.6038,68.6896,68.4789,68.4789,51000.0
2014-01-16 10:50:00,87.75,87.79,87.5,87.54,57000.0,68.4789,68.5102,68.2838,68.3151,57000.0
2014-01-16 11:00:00,87.56,87.56,87.31,87.31,88700.0,68.3307,68.3307,68.1356,68.1356,88700.0
2014-01-16 11:10:00,87.32,87.36,87.21,87.29,127300.0,68.1434,68.1746,68.0575,68.12,127300.0
2014-01-16 11:20:00,87.31,87.59,87.31,87.51,86300.0,68.1356,68.3541,68.1356,68.2917,86300.0
2014-01-16 11:30:00,87.53,87.63,87.4,87.59,33700.0,68.3073,68.3853,68.2058,68.3541,33700.0
2014-01-16 11:40:00,87.61,87.73,87.51,87.72,88200.0,68.3697,68.4633,68.2917,68.4555,88200.0
2014-01-16 11:50:00,87.73,87.78,87.54,87.54,38600.0,68.4633,68.5024,68.3151,68.3151,38600.0
2014-01-16 12:00:00,87.54,87.54,87.39,87.46,31900.0,68.3151,68.3151,68.198,68.2526,31900.0
2014-01-16 12:10:00,87.49,87.73,87.49,87.73,73500.0,68.276,68.4633,68.276,68.4633,73500.0
2014-01-16 12:20:00,87.73,87.76,87.51,87.53,66900.0,68.4633,68.4867,68.2917,68.3073,66900.0
2014-01-16 12:30:00,87.53,87.54,87.4,87.49,30800.0,68.3073,68.3151,68.2058,68.276,30800.0
2014-01-16 12:40:00,87.49,87.67,87.49,87.65,30500.0,68.276,68.4165,68.276,68.4009,30500.0
2014-01-16 12:50:00,87.64,87.65,87.56,87.6,23400.0,68.3931,68.4009,68.3307,68.3619,23400.0
2014-01-16 13:00:00,87.6,87.68,87.55,87.59,29800.0,68.3619,68.4243,68.3229,68.3541,29800.0
2014-01-16 13:10:00,87.58,87.72,87.53,87.69,38900.0,68.3463,68.4555,68.3073,68.4321,38900.0
2014-01-16 13:20:00,87.69,87.87,87.67,87.85,29300.0,68.4321,68.5726,68.4165,68.557,29300.0
2014-01-16 13:30:00,87.86,87.93,87.81,87.9,25400.0,68.5648,68.6194,68.5258,68.596,25400.0
2014-01-16 13:40:00,87.9,87.97,87.84,87.85,21700.0,68.596,68.6506,68.5492,68.557,21700.0
2014-01-16 13:50:00,87.84,87.92,87.83,87.85,22500.0,68.5492,68.6116,68.5414,68.557,22500.0
2014-01-16 14:00:00,87.85,87.86,87.69,87.73,27000.0,68.557,68.5648,68.4321,68.4633,27000.0
2014-01-16 14:10:00,87.71,87.76,87.65,87.67,41200.0,68.4477,68.4867,68.4009,68.4165,41200.0
2014-01-16 14:20:00,87.66,87.67,87.44,87.52,50000.0,68.4087,68.4165,68.237,68.2995,50000.0
2014-01-16 14:30:00,87.54,87.54,87.27,87.3,54100.0,68.3151,68.3151,68.1044,68.1278,54100.0
2014-01-16 14:40:00,87.3,87.34,87.22,87.34,62400.0,68.1278,68.159,68.0653,68.159,62400.0
2014-01-16 14:50:00,87.34,87.38,87.28,87.37,57700.0,68.159,68.1902,68.1122,68.1824,57700.0
2014-01-16 15:00:00,87.37,87.42,87.27,87.38,44500.0,68.1824,68.2214,68.1044,68.1902,44500.0
2014-01-16 15:10:00,87.38,87.49,87.37,87.48,49100.0,68.1902,68.276,68.1824,68.2682,49100.0
2014-01-16 15:20:00,87.48,87.51,87.3,87.34,87000.0,68.2682,68.2917,68.1278,68.159,87000.0
2014-01-16 15:30:00,87.34,87.39,87.26,87.27,128900.0,68.159,68.198,68.0966,68.1044,128900.0
2014-01-16 15:40:00,87.27,87.27,87.15,87.15,153200.0,68.1044,68.1044,68.0107,68.0107,153200.0
2014-01-16 15:50:00,87.15,87.79,87.14,87.75,383200.0,68.0107,68.5102,68.0029,68.4789,383200.0
2014-01-17 09:30:00,87.63,88.69,87.61,88.69,322300.0,68.3853,69.2125,68.3697,69.2125,322300.0
2014-01-17 09:40:00,88.69,88.95,88.57,88.66,94700.0,69.2125,69.4154,69.1189,69.1891,94700.0
2014-01-17 09:50:00,88.64,88.84,88.48,88.5,107500.0,69.1735,69.3296,69.0486,69.0642,107500.0
2014-01-17 10:00:00,88.48,88.63,88.36,88.51,76400.0,69.0486,69.1657,68.955,69.072,76400.0
2014-01-17 10:10:00,88.51,88.92,88.51,88.89,40800.0,69.072,69.392,69.072,69.3686,40800.0
2014-01-17 10:20:00,88.9,89.04,88.82,88.82,45500.0,69.3764,69.4856,69.314,69.314,45500.0
2014-01-17 10:30:00,88.82,89.06,88.82,89.03,95400.0,69.314,69.5013,69.314,69.4778,95400.0
2014-01-17 10:40:00,89.03,89.4,89.03,89.4,62800.0,69.4778,69.7666,69.4778,69.7666,62800.0
2014-01-17 10:50:00,89.38,89.49,89.24,89.4,37600.0,69.751,69.8368,69.6417,69.7666,37600.0
2014-01-17 11:00:00,89.4,89.49,89.21,89.43,46700.0,69.7666,69.8368,69.6183,69.79,46700.0
2014-01-17 11:10:00,89.43,89.53,89.4,89.49,81900.0,69.79,69.868,69.7666,69.8368,81900.0
2014-01-17 11:20:00,89.49,89.61,89.48,89.57,37400.0,69.8368,69.9305,69.829,69.8992,37400.0
2014-01-17 11:30:00,89.58,89.69,89.55,89.55,41800.0,69.9071,69.9929,69.8836,69.8836,41800.0
2014-01-17 11:40:00,89.55,89.56,89.42,89.42,28300.0,69.8836,69.8914,69.7822,69.7822,28300.0
2014-01-17 11:50:00,89.42,89.61,89.42,89.59,25200.0,69.7822,69.9305,69.7822,69.9149,25200.0
2014-01-17 12:00:00,89.59,89.65,89.53,89.62,24500.0,69.9149,69.9617,69.868,69.9383,24500.0
2014-01-17 12:10:00,89.61,89.77,89.61,89.63,23400.0,69.9305,70.0553,69.9305,69.9461,23400.0
2014-01-17 12:20:00,89.62,89.83,89.59,89.83,170900.0,69.9383,70.1022,69.9149,70.1022,170900.0
2014-01-17 12:30:00,89.81,89.88,89.73,89.84,24000.0,70.0865,70.1412,70.0241,70.11,24000.0
2014-01-17 12:40:00,89.83,89.85,89.73,89.77,77300.0,70.1022,70.1178,70.0241,70.0553,77300.0
2014-01-17 12:50:00,89.77,89.79,89.64,89.67,22900.0,70.0553,70.0709,69.9539,69.9773,22900.0
2014-01-17 13:00:00,89.67,89.69,89.53,89.53,31000.0,69.9773,69.9929,69.868,69.868,31000.0
2014-01-17 13:10:00,89.52,89.52,89.37,89.4,41800.0,69.8602,69.8602,69.7432,69.7666,41800.0
2014-01-17 13:20:00,89.41,89.41,89.31,89.33,38600.0,69.7744,69.7744,69.6963,69.712,38600.0
2014-01-17 13:30:00,89.33,89.49,89.3,89.48,23500.0,69.712,69.8368,69.6885,69.829,23500.0
2014-01-17 13:40:00,89.47,89.48,89.38,89.48,31600.0,69.8212,69.829,69.751,69.829,31600.0
2014-01-17 13:50:00,89.48,89.59,89.46,89.56,30300.0,69.829,69.9149,69.8134,69.8914,30300.0
2014-01-17 14:00:00,89.57,89.58,89.49,89.54,33400.0,69.8992,69.9071,69.8368,69.8758,33400.0
2014-01-17 14:10:00,89.55,89.57,89.37,89.37,40400.0,69.8836,69.8992,69.7432,69.7432,40400.0
2014-01-17 14:20:00,89.37,89.47,89.27,89.3,30000.0,69.7432,69.8212,69.6651,69.6885,30000.0
2014-01-17 14:30:00,89.3,89.35,89.27,89.29,34500.0,69.6885,69.7276,69.6651,69.6807,34500.0
2014-01-17 14:40:00,89.3,89.31,89.2,89.21,31900.0,69.6885,69.6963,69.6105,69.6183,31900.0
2014-01-17 14:50:00,89.2,89.22,89.11,89.12,37900.0,69.6105,69.6261,69.5403,69.5481,37900.0
2014-01-17 15:00:00,89.13,89.17,89.06,89.07,52000.0,69.5559,69.5871,69.5013,69.5091,52000.0
2014-01-17 15:10:00,89.06,89.07,88.94,89.04,64000.0,69.5013,69.5091,69.4076,69.4856,64000.0
2014-01-17 15:20:00,89.03,89.04,88.95,88.95,60300.0,69.4778,69.4856,69.4154,69.4154,60300.0
2014-01-17 15:30:00,88.95,88.95,88.72,88.79,99400.0,69.4154,69.4154,69.2359,69.2905,99400.0
2014-01-17 15:40:00,88.78,88.95,88.7,88.95,129500.0,69.2827,69.4154,69.2203,69.4154,129500.0
2014-01-17 15:50:00,88.95,89.04,88.81,88.99,191900.0,69.4154,69.4856,69.3062,69.4466,191900.0
2014-01-21 09:30:00,89.11,89.74,89.11,89.45,77100.0,69.5403,70.0319,69.5403,69.8056,77100.0
2014-01-21 09:40:00,89.44,89.45,89.12,89.43,59800.0,69.7978,69.8056,69.5481,69.79,59800.0
2014-01-21 09:50:00,89.43,89.43,89.08,89.14,36500.0,69.79,69.79,69.5169,69.5637,36500.0
2014-01-21 10:00:00,89.14,89.15,88.93,88.97,58300.0,69.5637,69.5715,69.3998,69.431,58300.0
2014-01-21 10:10:00,88.98,88.98,88.76,88.82,44300.0,69.4388,69.4388,69.2671,69.314,44300.0
2014-01-21 10:20:00,88.81,88.92,88.7,88.89,34200.0,69.3062,69.392,69.2203,69.3686,34200.0
2014-01-21 10:30:00,88.87,88.87,88.62,88.75,31500.0,69.353,69.353,69.1579,69.2593,31500.0
2014-01-21 10:40:00,88.74,88.94,88.72,88.84,31900.0,69.2515,69.4076,69.2359,69.3296,31900.0
2014-01-21 10:50:00,88.81,88.89,88.75,88.87,37800.0,69.3062,69.3686,69.2593,69.353,37800.0
2014-01-21 11:00:00,88.85,88.92,88.6,88.6,31200.0,69.3374,69.392,69.1423,69.1423,31200.0
2014-01-21 11:10:00,88.61,88.61,88.29,88.45,32500.0,69.1501,69.1501,68.9004,69.0252,32500.0
2014-01-21 11:20:00,88.44,88.52,88.38,88.48,19400.0,69.0174,69.0798,68.9706,69.0486,19400.0
2014-01-21 11:30:00,88.48,88.64,88.47,88.54,21400.0,69.0486,69.1735,69.0408,69.0955,21400.0
2014-01-21 11:40:00,88.55,88.77,88.49,88.74,80900.0,69.1033,69.2749,69.0564,69.2515,80900.0
2014-01-21 11:50:00,88.76,88.77,88.67,88.73,47100.0,69.2671,69.2749,69.1969,69.2437,47100.0
2014-01-21 12:00:00,88.74,88.86,88.72,88.8,58900.0,69.2515,69.3452,69.2359,69.2984,58900.0
2014-01-21 12:10:00,88.81,88.92,88.79,88.92,29400.0,69.3062,69.392,69.2905,69.392,29400.0
2014-01-21 12:20:00,88.93,89.03,88.93,88.98,43400.0,69.3998,69.4778,69.3998,69.4388,43400.0
2014-01-21 12:30:00,89.0,89.07,88.95,89.04,67000.0,69.4544,69.5091,69.4154,69.4856,67000.0
2014-01-21 12:40:00,89.05,89.22,89.05,89.08,58000.0,69.4934,69.6261,69.4934,69.5169,58000.0
2014-01-21 12:50:00,89.04,89.04,88.62,88.65,49800.0,69.4856,69.4856,69.1579,69.1813,49800.0
2014-01-21 13:00:00,88.66,88.77,88.63,88.64,28400.0,69.1891,69.2749,69.1657,69.1735,28400.0
2014-01-21 13:10:00,88.64,88.7,88.63,88.67,32200.0,69.1735,69.2203,69.1657,69.1969,32200.0
2014-01-21 13:20:00,88.68,88.69,88.62,88.67,30700.0,69.2047,69.2125,69.1579,69.1969,30700.0
2014-01-21 13:30:00,88.68,88.74,88.6,88.61,44800.0,69.2047,69.2515,69.1423,69.1501,44800.0
2014-01-21 13:40:00,88.61,88.68,88.59,88.62,33500.0,69.1501,69.2047,69.1345,69.1579,33500.0
2014-01-21 13:50:00,88.61,88.62,88.34,88.34,40100.0,69.1501,69.1579,68.9394,68.9394,40100.0
2014-01-21 14:00:00,88.35,88.46,88.34,88.37,36900.0,68.9472,69.033,68.9394,68.9628,36900.0
2014-01-21 14:10:00,88.38,88.45,88.37,88.37,24500.0,68.9706,69.0252,68.9628,68.9628,24500.0
2014-01-21 14:20:00,88.34,88.42,88.33,88.37,24800.0,68.9394,69.0018,68.9316,68.9628,24800.0
2014-01-21 14:30:00,88.37,88.57,88.37,88.5,30800.0,68.9628,69.1189,68.9628,69.0642,30800.0
2014-01-21 14:40:00,88.5,88.52,88.36,88.39,27900.0,69.0642,69.0798,68.955,68.9784,27900.0
2014-01-21 14:50:00,88.38,88.39,88.31,88.37,27300.0,68.9706,68.9784,68.916,68.9628,27300.0
2014-01-21 15:00:00,88.36,88.41,88.31,88.38,36600.0,68.955,68.994,68.916,68.9706,36600.0
2014-01-21 15:10:00,88.37,88.4,88.28,88.37,46400.0,68.9628,68.9862,68.8926,68.9628,46400.0
2014-01-21 15:20:00,88.37,88.37,88.25,88.27,58300.0,68.9628,68.9628,68.8691,68.8847,58300.0
2014-01-21 15:30:00,88.27,88.38,88.26,88.37,94700.0,68.8847,68.9706,68.8769,68.9628,94700.0
2014-01-21 15:40:00,88.37,88.53,88.34,88.53,133100.0,68.9628,69.0876,68.9394,69.0876,133100.0
2014-01-21 15:50:00,88.52,88.63,88.47,88.62,286300.0,69.0798,69.1657,69.0408,69.1579,286300.0
2014-01-22 09:30:00,91.54,93.37,91.31,93.16,396200.0,71.4366,72.8647,71.2571,72.7008,396200.0
2014-01-22 09:40:00,93.15,94.46,93.15,93.88,361900.0,72.693,73.7153,72.693,73.2627,361900.0
2014-01-22 09:50:00,93.8,94.44,93.8,94.01,179000.0,73.2003,73.6997,73.2003,73.3642,179000.0
2014-01-22 10:00:00,94.03,94.5,93.85,94.49,199500.0,73.3798,73.7466,73.2393,73.7388,199500.0
2014-01-22 10:10:00,94.5,94.75,94.1,94.44,229400.0,73.7466,73.9417,73.4344,73.6997,229400.0
2014-01-22 10:20:00,94.41,94.46,93.95,94.04,174900.0,73.6763,73.7153,73.3173,73.3876,174900.0
2014-01-22 10:30:00,94.05,94.36,93.96,94.07,250800.0,73.3954,73.6373,73.3251,73.411,250800.0
2014-01-22 10:40:00,94.06,94.34,94.05,94.16,181300.0,73.4032,73.6217,73.3954,73.4812,181300.0
2014-01-22 10:50:00,94.13,94.16,93.5,93.95,88900.0,73.4578,73.4812,72.9662,73.3173,88900.0
2014-01-22 11:00:00,93.92,94.1,93.89,94.06,179400.0,73.2939,73.4344,73.2705,73.4032,179400.0
2014-01-22 11:10:00,94.09,94.39,93.98,94.17,124900.0,73.4266,73.6607,73.3408,73.489,124900.0
2014-01-22 11:20:00,94.18,94.33,94.0,94.33,106400.0,73.4968,73.6139,73.3564,73.6139,106400.0
2014-01-22 11:30:00,94.33,94.53,93.85,93.96,140300.0,73.6139,73.77,73.2393,73.3251,140300.0
2014-01-22 11:40:00,93.95,94.02,93.91,93.98,79000.0,73.3173,73.372,73.2861,73.3408,79000.0
2014-01-22 11:50:00,93.98,94.02,93.5,93.62,167100.0,73.3408,73.372,72.9662,73.0598,167100.0
2014-01-22 12:00:00,93.62,93.67,93.24,93.33,212200.0,73.0598,73.0988,72.7633,72.8335,212200.0
2014-01-22 12:10:00,93.3,93.34,92.95,93.01,131100.0,72.8101,72.8413,72.537,72.5838,131100.0
2014-01-22 12:20:00,93.0,93.26,92.99,93.23,55100.0,72.576,72.7789,72.5682,72.7555,55100.0
2014-01-22 12:30:00,93.2,93.21,92.92,93.0,60000.0,72.7321,72.7399,72.5135,72.576,60000.0
2014-01-22 12:40:00,93.0,93.04,92.77,92.78,39100.0,72.576,72.6072,72.3965,72.4043,39100.0
2014-01-22 12:50:00,92.77,92.88,92.59,92.85,86300.0,72.3965,72.4823,72.256,72.4589,86300.0
2014-01-22 13:00:00,92.86,92.86,92.43,92.6,61900.0,72.4667,72.4667,72.1312,72.2638,61900.0
2014-01-22 13:10:00,92.6,92.63,92.52,92.59,45100.0,72.2638,72.2872,72.2014,72.256,45100.0
2014-01-22 13:20:00,92.57,92.6,92.43,92.6,54300.0,72.2404,72.2638,72.1312,72.2638,54300.0
2014-01-22 13:30:00,92.6,92.84,92.5,92.64,157200.0,72.2638,72.4511,72.1858,72.295,157200.0
2014-01-22 13:40:00,92.61,92.75,92.53,92.57,175100.0,72.2716,72.3809,72.2092,72.2404,175100.0
2014-01-22 13:50:00,92.57,93.0,92.53,92.92,55600.0,72.2404,72.576,72.2092,72.5135,55600.0
2014-01-22 14:00:00,92.95,93.17,92.88,93.0,49200.0,72.537,72.7086,72.4823,72.576,49200.0
2014-01-22 14:10:00,93.0,93.06,92.77,92.92,42200.0,72.576,72.6228,72.3965,72.5135,42200.0
2014-01-22 14:20:00,92.93,93.03,92.88,92.93,30400.0,72.5213,72.5994,72.4823,72.5213,30400.0
2014-01-22 14:30:00,92.94,93.01,92.76,92.81,56100.0,72.5292,72.5838,72.3887,72.4277,56100.0
2014-01-22 14:40:00,92.81,92.86,92.56,92.57,47300.0,72.4277,72.4667,72.2326,72.2404,47300.0
2014-01-22 14:50:00,92.59,92.66,92.57,92.66,63900.0,72.256,72.3106,72.2404,72.3106,63900.0
2014-01-22 15:00:00,92.69,92.82,92.69,92.76,86200.0,72.3341,72.4355,72.3341,72.3887,86200.0
2014-01-22 15:10:00,92.76,92.88,92.75,92.86,75000.0,72.3887,72.4823,72.3809,72.4667,75000.0
2014-01-22 15:20:00,92.87,92.99,92.82,92.93,91200.0,72.4745,72.5682,72.4355,72.5213,91200.0
2014-01-22 15:30:00,92.93,93.15,92.91,93.13,205700.0,72.5213,72.693,72.5057,72.6774,205700.0
2014-01-22 15:40:00,93.13,93.17,92.97,93.16,208200.0,72.6774,72.7086,72.5526,72.7008,208200.0
2014-01-22 15:50:00,93.16,93.21,92.9,92.95,359700.0,72.7008,72.7399,72.4979,72.537,359700.0
2014-01-23 09:30:00,93.81,95.09,93.71,94.31,241800.0,73.2081,74.207,73.1301,73.5983,241800.0
2014-01-23 09:40:00,94.31,94.98,94.05,94.82,141900.0,73.5983,74.1211,73.3954,73.9963,141900.0
2014-01-23 09:50:00,94.82,94.92,94.47,94.51,101500.0,73.9963,74.0743,73.7231,73.7544,101500.0
2014-01-23 10:00:00,94.56,94.94,94.55,94.61,97100.0,73.7934,74.0899,73.7856,73.8324,97100.0
2014-01-23 10:10:00,94.61,94.61,94.08,94.08,122600.0,73.8324,73.8324,73.4188,73.4188,122600.0
2014-01-23 10:20:00,94.1,94.15,93.64,93.8,105500.0,73.4344,73.4734,73.0754,73.2003,105500.0
2014-01-23 10:30:00,93.8,94.07,93.72,93.8,66300.0,73.2003,73.411,73.1379,73.2003,66300.0
2014-01-23 10:40:00,93.79,94.12,93.77,94.12,92300.0,73.1925,73.45,73.1769,73.45,92300.0
2014-01-23 10:50:00,94.11,94.57,94.03,94.51,129700.0,73.4422,73.8012,73.3798,73.7544,129700.0
2014-01-23 11:00:00,94.48,94.59,94.32,94.34,103400.0,73.7309,73.8168,73.6061,73.6217,103400.0
2014-01-23 11:10:00,94.34,94.44,94.15,94.36,51200.0,73.6217,73.6997,73.4734,73.6373,51200.0
2014-01-23 11:20:00,94.36,94.4,94.25,94.27,54000.0,73.6373,73.6685,73.5515,73.5671,54000.0
2014-01-23 11:30:00,94.26,94.4,94.26,94.33,35300.0,73.5593,73.6685,73.5593,73.6139,35300.0
2014-01-23 11:40:00,94.36,94.39,94.09,94.16,43800.0,73.6373,73.6607,73.4266,73.4812,43800.0
2014-01-23 11:50:00,94.16,94.17,94.07,94.11,30100.0,73.4812,73.489,73.411,73.4422,30100.0
2014-01-23 12:00:00,94.13,94.18,94.07,94.13,24000.0,73.4578,73.4968,73.411,73.4578,24000.0
2014-01-23 12:10:00,94.14,94.16,94.1,94.15,23000.0,73.4656,73.4812,73.4344,73.4734,23000.0
2014-01-23 12:20:00,94.13,94.18,93.95,94.0,45900.0,73.4578,73.4968,73.3173,73.3564,45900.0
2014-01-23 12:30:00,94.01,94.1,93.7,94.08,34700.0,73.3642,73.4344,73.1222,73.4188,34700.0
2014-01-23 12:40:00,94.09,94.18,93.98,93.98,26000.0,73.4266,73.4968,73.3408,73.3408,26000.0
2014-01-23 12:50:00,93.97,93.97,93.75,93.88,33000.0,73.333,73.333,73.1613,73.2627,33000.0
2014-01-23 13:00:00,93.85,93.86,93.7,93.82,21700.0,73.2393,73.2471,73.1222,73.2159,21700.0
2014-01-23 13:10:00,93.83,93.84,93.6,93.76,38200.0,73.2237,73.2315,73.0442,73.1691,38200.0
2014-01-23 13:20:00,93.77,93.83,93.74,93.79,18800.0,73.1769,73.2237,73.1535,73.1925,18800.0
2014-01-23 13:30:00,93.79,93.83,93.64,93.64,40100.0,73.1925,73.2237,73.0754,73.0754,40100.0
2014-01-23 13:40:00,93.67,93.71,93.34,93.37,38200.0,73.0988,73.1301,72.8413,72.8647,38200.0
2014-01-23 13:50:00,93.38,93.63,93.37,93.56,33100.0,72.8725,73.0676,72.8647,73.013,33100.0
2014-01-23 14:00:00,93.57,93.65,93.51,93.62,43800.0,73.0208,73.0832,72.974,73.0598,43800.0
2014-01-23 14:10:00,93.62,93.77,93.59,93.67,52900.0,73.0598,73.1769,73.0364,73.0988,52900.0
2014-01-23 14:20:00,93.67,93.78,93.58,93.61,44800.0,73.0988,73.1847,73.0286,73.052,44800.0
2014-01-23 14:30:00,93.62,93.68,93.47,93.51,67400.0,73.0598,73.1066,72.9428,72.974,67400.0
2014-01-23 14:40:00,93.52,93.52,93.37,93.44,35200.0,72.9818,72.9818,72.8647,72.9193,35200.0
2014-01-23 14:50:00,93.43,93.45,93.24,93.34,68500.0,72.9115,72.9272,72.7633,72.8413,68500.0
2014-01-23 15:00:00,93.34,93.57,93.34,93.41,59300.0,72.8413,73.0208,72.8413,72.8959,59300.0
2014-01-23 15:10:00,93.41,93.48,93.34,93.4,38300.0,72.8959,72.9506,72.8413,72.8881,38300.0
2014-01-23 15:20:00,93.4,93.48,93.33,93.46,54300.0,72.8881,72.9506,72.8335,72.935,54300.0
2014-01-23 15:30:00,93.47,93.62,93.4,93.41,63400.0,72.9428,73.0598,72.8881,72.8959,63400.0
2014-01-23 15:40:00,93.41,93.64,93.37,93.57,100500.0,72.8959,73.0754,72.8647,73.0208,100500.0
2014-01-23 15:50:00,93.56,93.68,93.53,93.67,202500.0,73.013,73.1066,72.9896,73.0988,202500.0
2014-01-24 09:30:00,92.01,92.14,90.87,90.99,187900.0,71.8034,71.9048,70.9138,71.0074,187900.0
2014-01-24 09:40:00,91.01,91.13,90.26,90.8,126100.0,71.023,71.1167,70.4377,70.8591,126100.0
2014-01-24 09:50:00,90.77,92.0,90.74,91.8,107000.0,70.8357,71.7956,70.8123,71.6395,107000.0
2014-01-24 10:00:00,91.8,92.05,91.51,91.78,73400.0,71.6395,71.8346,71.4132,71.6239,73400.0
2014-01-24 10:10:00,91.79,92.02,91.43,91.52,74600.0,71.6317,71.8112,71.3508,71.421,74600.0
2014-01-24 10:20:00,91.52,92.0,91.48,91.83,131300.0,71.421,71.7956,71.3898,71.6629,131300.0
2014-01-24 10:30:00,91.8,91.8,91.17,91.37,52900.0,71.6395,71.6395,71.1479,71.3039,52900.0
2014-01-24 10:40:00,91.38,91.43,91.2,91.28,76400.0,71.3117,71.3508,71.1713,71.2337,76400.0
2014-01-24 10:50:00,91.27,91.92,91.27,91.88,104500.0,71.2259,71.7332,71.2259,71.7019,104500.0
2014-01-24 11:00:00,91.87,91.94,91.34,91.34,36600.0,71.6941,71.7488,71.2805,71.2805,36600.0
2014-01-24 11:10:00,91.35,91.52,91.33,91.33,35600.0,71.2883,71.421,71.2727,71.2727,35600.0
2014-01-24 11:20:00,91.31,91.33,91.02,91.02,46500.0,71.2571,71.2727,71.0308,71.0308,46500.0
2014-01-24 11:30:00,91.03,91.32,91.0,91.28,47700.0,71.0386,71.2649,71.0152,71.2337,47700.0
2014-01-24 11:40:00,91.32,91.4,90.87,90.99,49800.0,71.2649,71.3274,70.9138,71.0074,49800.0
2014-01-24 11:50:00,90.97,91.2,90.87,91.2,34500.0,70.9918,71.1713,70.9138,71.1713,34500.0
2014-01-24 12:00:00,91.2,91.27,90.87,91.02,39500.0,71.1713,71.2259,70.9138,71.0308,39500.0
2014-01-24 12:10:00,91.02,91.09,90.88,90.89,29600.0,71.0308,71.0854,70.9216,70.9294,29600.0
2014-01-24 12:20:00,90.91,91.0,90.84,90.9,36400.0,70.945,71.0152,70.8903,70.9372,36400.0
2014-01-24 12:30:00,90.93,90.93,90.68,90.84,30900.0,70.9606,70.9606,70.7655,70.8903,30900.0
2014-01-24 12:40:00,90.84,90.88,90.65,90.71,24500.0,70.8903,70.9216,70.7421,70.7889,24500.0
2014-01-24 12:50:00,90.68,90.74,90.63,90.74,20900.0,70.7655,70.8123,70.7265,70.8123,20900.0
2014-01-24 13:00:00,90.75,90.86,90.65,90.81,19000.0,70.8201,70.9059,70.7421,70.8669,19000.0
2014-01-24 13:10:00,90.85,90.88,90.73,90.73,28200.0,70.8981,70.9216,70.8045,70.8045,28200.0
2014-01-24 13:20:00,90.74,90.8,90.47,90.51,24200.0,70.8123,70.8591,70.6016,70.6328,24200.0
2014-01-24 13:30:00,90.51,90.54,90.32,90.45,41500.0,70.6328,70.6562,70.4845,70.586,41500.0
2014-01-24 13:40:00,90.45,90.51,90.36,90.45,28300.0,70.586,70.6328,70.5158,70.586,28300.0
2014-01-24 13:50:00,90.45,90.52,90.34,90.4,40500.0,70.586,70.6406,70.5001,70.547,40500.0
2014-01-24 14:00:00,90.38,90.45,90.09,90.2,33600.0,70.5314,70.586,70.3051,70.3909,33600.0
2014-01-24 14:10:00,90.2,90.21,89.98,89.99,36300.0,70.3909,70.3987,70.2192,70.227,36300.0
2014-01-24 14:20:00,90.03,90.11,89.94,90.02,43600.0,70.2582,70.3207,70.188,70.2504,43600.0
2014-01-24 14:30:00,90.02,90.28,90.0,90.0,51100.0,70.2504,70.4533,70.2348,70.2348,51100.0
2014-01-24 14:40:00,90.01,90.12,89.94,90.09,105800.0,70.2426,70.3285,70.188,70.3051,105800.0
2014-01-24 14:50:00,90.08,90.31,90.07,90.25,67200.0,70.2972,70.4767,70.2894,70.4299,67200.0
2014-01-24 15:00:00,90.26,90.26,89.97,90.0,88600.0,70.4377,70.4377,70.2114,70.2348,88600.0
2014-01-24 15:10:00,90.01,90.04,89.86,89.92,70900.0,70.2426,70.266,70.1256,70.1724,70900.0
2014-01-24 15:20:00,89.92,89.95,89.82,89.91,52400.0,70.1724,70.1958,70.0943,70.1646,52400.0
2014-01-24 15:30:00,89.92,90.06,89.89,89.89,80400.0,70.1724,70.2816,70.149,70.149,80400.0
2014-01-24 15:40:00,89.89,89.89,89.59,89.72,161500.0,70.149,70.149,69.9149,70.0163,161500.0
2014-01-24 15:50:00,89.72,89.82,89.62,89.62,221500.0,70.0163,70.0943,69.9383,69.9383,221500.0
2014-01-27 09:30:00,89.8,90.0,89.4,89.61,109600.0,70.0787,70.2348,69.7666,69.9305,109600.0
2014-01-27 09:40:00,89.66,90.28,89.6,90.19,113200.0,69.9695,70.4533,69.9227,70.3831,113200.0
2014-01-27 09:50:00,90.11,90.24,89.78,90.2,99400.0,70.3207,70.4221,70.0631,70.3909,99400.0
2014-01-27 10:00:00,90.19,90.26,90.02,90.1,116700.0,70.3831,70.4377,70.2504,70.3129,116700.0
2014-01-27 10:10:00,90.1,90.22,90.02,90.11,146700.0,70.3129,70.4065,70.2504,70.3207,146700.0
2014-01-27 10:20:00,90.1,90.2,90.05,90.13,102500.0,70.3129,70.3909,70.2738,70.3363,102500.0
2014-01-27 10:30:00,90.15,90.2,90.06,90.2,43500.0,70.3519,70.3909,70.2816,70.3909,43500.0
2014-01-27 10:40:00,90.18,90.83,90.15,90.77,148600.0,70.3753,70.8825,70.3519,70.8357,148600.0
2014-01-27 10:50:00,90.77,90.86,90.69,90.73,118500.0,70.8357,70.9059,70.7733,70.8045,118500.0
2014-01-27 11:00:00,90.71,90.86,90.31,90.38,121000.0,70.7889,70.9059,70.4767,70.5314,121000.0
2014-01-27 11:10:00,90.34,90.52,90.15,90.5,91600.0,70.5001,70.6406,70.3519,70.625,91600.0
2014-01-27 11:20:00,90.51,90.68,90.45,90.49,40800.0,70.6328,70.7655,70.586,70.6172,40800.0
2014-01-27 11:30:00,90.45,90.45,89.98,90.07,29500.0,70.586,70.586,70.2192,70.2894,29500.0
2014-01-27 11:40:00,90.07,90.29,90.06,90.12,17100.0,70.2894,70.4611,70.2816,70.3285,17100.0
2014-01-27 11:50:00,90.12,90.18,90.04,90.11,68700.0,70.3285,70.3753,70.266,70.3207,68700.0
2014-01-27 12:00:00,90.11,90.32,90.03,90.29,63200.0,70.3207,70.4845,70.2582,70.4611,63200.0
2014-01-27 12:10:00,90.28,90.29,90.17,90.2,24200.0,70.4533,70.4611,70.3675,70.3909,24200.0
2014-01-27 12:20:00,90.18,90.43,90.09,90.21,55500.0,70.3753,70.5704,70.3051,70.3987,55500.0
2014-01-27 12:30:00,90.2,90.2,90.08,90.19,28200.0,70.3909,70.3909,70.2972,70.3831,28200.0
2014-01-27 12:40:00,90.2,90.31,90.11,90.26,41100.0,70.3909,70.4767,70.3207,70.4377,41100.0
2014-01-27 12:50:00,90.25,90.25,90.13,90.17,36200.0,70.4299,70.4299,70.3363,70.3675,36200.0
2014-01-27 13:00:00,90.17,90.26,90.12,90.16,38600.0,70.3675,70.4377,70.3285,70.3597,38600.0
2014-01-27 13:10:00,90.15,90.42,90.13,90.38,38300.0,70.3519,70.5626,70.3363,70.5314,38300.0
2014-01-27 13:20:00,90.4,90.53,90.38,90.49,42000.0,70.547,70.6484,70.5314,70.6172,42000.0
2014-01-27 13:30:00,90.49,90.51,90.26,90.35,15000.0,70.6172,70.6328,70.4377,70.508,15000.0
2014-01-27 13:40:00,90.33,90.73,90.3,90.73,18500.0,70.4923,70.8045,70.4689,70.8045,18500.0
2014-01-27 13:50:00,90.63,90.83,90.58,90.73,29000.0,70.7265,70.8825,70.6874,70.8045,29000.0
2014-01-27 14:00:00,90.74,91.01,90.72,90.9,33400.0,70.8123,71.023,70.7967,70.9372,33400.0
2014-01-27 14:10:00,90.86,91.05,90.84,90.84,32200.0,70.9059,71.0542,70.8903,70.8903,32200.0
2014-01-27 14:20:00,90.82,90.99,90.81,90.88,48300.0,70.8747,71.0074,70.8669,70.9216,48300.0
2014-01-27 14:30:00,90.91,91.09,90.91,91.09,20900.0,70.945,71.0854,70.945,71.0854,20900.0
2014-01-27 14:40:00,91.1,91.13,90.98,91.11,26700.0,71.0932,71.1167,70.9996,71.101,26700.0
2014-01-27 14:50:00,91.12,91.17,91.02,91.09,35600.0,71.1088,71.1479,71.0308,71.0854,35600.0
2014-01-27 15:00:00,91.1,91.13,90.85,90.97,65300.0,71.0932,71.1167,70.8981,70.9918,65300.0
2014-01-27 15:10:00,90.98,91.14,90.92,90.97,45900.0,70.9996,71.1245,70.9528,70.9918,45900.0
2014-01-27 15:20:00,90.96,90.97,90.73,90.76,51900.0,70.984,70.9918,70.8045,70.8279,51900.0
2014-01-27 15:30:00,90.74,90.75,90.53,90.69,79500.0,70.8123,70.8201,70.6484,70.7733,79500.0
2014-01-27 15:40:00,90.69,90.76,90.46,90.48,108700.0,70.7733,70.8279,70.5938,70.6094,108700.0
2014-01-27 15:50:00,90.48,90.59,90.31,90.32,193500.0,70.6094,70.6952,70.4767,70.4845,193500.0
2014-01-28 09:30:00,90.24,90.95,90.11,90.95,51600.0,70.4221,70.9762,70.3207,70.9762,51600.0
2014-01-28 09:40:00,90.97,91.36,90.82,91.03,34100.0,70.9918,71.2961,70.8747,71.0386,34100.0
2014-01-28 09:50:00,91.03,91.47,90.94,91.41,42400.0,71.0386,71.382,70.9684,71.3352,42400.0
2014-01-28 10:00:00,91.37,91.57,91.17,91.38,33500.0,71.3039,71.46,71.1479,71.3117,33500.0
2014-01-28 10:10:00,91.4,91.4,91.23,91.27,27600.0,71.3274,71.3274,71.1947,71.2259,27600.0
2014-01-28 10:20:00,91.29,91.41,90.94,91.18,51900.0,71.2415,71.3352,70.9684,71.1557,51900.0
2014-01-28 10:30:00,91.2,91.33,91.11,91.33,21100.0,71.1713,71.2727,71.101,71.2727,21100.0
2014-01-28 10:40:00,91.32,91.35,91.09,91.32,22700.0,71.2649,71.2883,71.0854,71.2649,22700.0
2014-01-28 10:50:00,91.32,91.4,91.15,91.36,33600.0,71.2649,71.3274,71.1323,71.2961,33600.0
2014-01-28 11:00:00,91.38,91.57,91.37,91.43,23700.0,71.3117,71.46,71.3039,71.3508,23700.0
2014-01-28 11:10:00,91.44,91.65,91.39,91.42,73300.0,71.3586,71.5225,71.3196,71.343,73300.0
2014-01-28 11:20:00,91.42,91.6,91.41,91.58,25100.0,71.343,71.4834,71.3352,71.4678,25100.0
2014-01-28 11:30:00,91.58,91.67,91.35,91.38,32200.0,71.4678,71.5381,71.2883,71.3117,32200.0
2014-01-28 11:40:00,91.36,91.38,91.24,91.29,34200.0,71.2961,71.3117,71.2025,71.2415,34200.0
2014-01-28 11:50:00,91.26,91.43,91.26,91.35,17000.0,71.2181,71.3508,71.2181,71.2883,17000.0
2014-01-28 12:00:00,91.35,91.71,91.35,91.7,40700.0,71.2883,71.5693,71.2883,71.5615,40700.0
2014-01-28 12:10:00,91.71,91.75,91.57,91.7,38700.0,71.5693,71.6005,71.46,71.5615,38700.0
2014-01-28 12:20:00,91.71,91.75,91.57,91.75,22700.0,71.5693,71.6005,71.46,71.6005,22700.0
2014-01-28 12:30:00,91.75,91.88,91.75,91.85,33100.0,71.6005,71.7019,71.6005,71.6785,33100.0
2014-01-28 12:40:00,91.88,92.0,91.85,91.91,34600.0,71.7019,71.7956,71.6785,71.7254,34600.0
2014-01-28 12:50:00,91.93,91.95,91.72,91.94,12600.0,71.741,71.7566,71.5771,71.7488,12600.0
2014-01-28 13:00:00,91.94,91.95,91.74,91.75,26900.0,71.7488,71.7566,71.5927,71.6005,26900.0
2014-01-28 13:10:00,91.75,91.96,91.74,91.94,15000.0,71.6005,71.7644,71.5927,71.7488,15000.0
2014-01-28 13:20:00,91.93,91.94,91.83,91.86,16800.0,71.741,71.7488,71.6629,71.6863,16800.0
2014-01-28 13:30:00,91.86,91.91,91.75,91.8,18200.0,71.6863,71.7254,71.6005,71.6395,18200.0
2014-01-28 13:40:00,91.8,91.89,91.8,91.8,12400.0,71.6395,71.7097,71.6395,71.6395,12400.0
2014-01-28 13:50:00,91.81,91.84,91.73,91.77,20400.0,71.6473,71.6707,71.5849,71.6161,20400.0
2014-01-28 14:00:00,91.79,91.86,91.7,91.84,16400.0,71.6317,71.6863,71.5615,71.6707,16400.0
2014-01-28 14:10:00,91.81,91.9,91.79,91.81,25200.0,71.6473,71.7176,71.6317,71.6473,25200.0
2014-01-28 14:20:00,91.81,91.84,91.7,91.72,25700.0,71.6473,71.6707,71.5615,71.5771,25700.0
2014-01-28 14:30:00,91.73,91.77,91.65,91.71,15900.0,71.5849,71.6161,71.5225,71.5693,15900.0
2014-01-28 14:40:00,91.71,91.77,91.65,91.71,24500.0,71.5693,71.6161,71.5225,71.5693,24500.0
2014-01-28 14:50:00,91.69,91.73,91.63,91.7,21400.0,71.5537,71.5849,71.5068,71.5615,21400.0
2014-01-28 15:00:00,91.71,91.73,91.53,91.55,36900.0,71.5693,71.5849,71.4288,71.4444,36900.0
2014-01-28 15:10:00,91.54,91.54,91.42,91.51,37400.0,71.4366,71.4366,71.343,71.4132,37400.0
2014-01-28 15:20:00,91.5,91.51,91.44,91.44,41300.0,71.4054,71.4132,71.3586,71.3586,41300.0
2014-01-28 15:30:00,91.43,91.56,91.43,91.49,62900.0,71.3508,71.4522,71.3508,71.3976,62900.0
2014-01-28 15:40:00,91.48,91.48,91.31,91.38,75100.0,71.3898,71.3898,71.2571,71.3117,75100.0
2014-01-28 15:50:00,91.39,91.43,91.19,91.26,186600.0,71.3196,71.3508,71.1635,71.2181,186600.0
2014-01-29 09:30:00,90.53,90.53,90.0,90.26,92800.0,70.6484,70.6484,70.2348,70.4377,92800.0
2014-01-29 09:40:00,90.26,90.49,90.08,90.13,59800.0,70.4377,70.6172,70.2972,70.3363,59800.0
2014-01-29 09:50:00,90.16,90.49,90.03,90.22,40400.0,70.3597,70.6172,70.2582,70.4065,40400.0
2014-01-29 10:00:00,90.22,90.45,90.14,90.3,48700.0,70.4065,70.586,70.3441,70.4689,48700.0
2014-01-29 10:10:00,90.3,90.3,89.78,89.91,115900.0,70.4689,70.4689,70.0631,70.1646,115900.0
2014-01-29 10:20:00,89.9,90.0,89.75,89.93,57700.0,70.1568,70.2348,70.0397,70.1802,57700.0
2014-01-29 10:30:00,89.99,90.2,89.92,90.11,54800.0,70.227,70.3909,70.1724,70.3207,54800.0
2014-01-29 10:40:00,90.08,90.18,89.97,89.99,28100.0,70.2972,70.3753,70.2114,70.227,28100.0
2014-01-29 10:50:00,90.03,90.08,89.97,89.99,28500.0,70.2582,70.2972,70.2114,70.227,28500.0
2014-01-29 11:00:00,90.02,90.1,90.01,90.03,29600.0,70.2504,70.3129,70.2426,70.2582,29600.0
2014-01-29 11:10:00,90.04,90.1,89.97,90.0,71500.0,70.266,70.3129,70.2114,70.2348,71500.0
2014-01-29 11:20:00,90.02,90.25,89.96,90.23,59200.0,70.2504,70.4299,70.2036,70.4143,59200.0
2014-01-29 11:30:00,90.23,90.5,90.22,90.43,29900.0,70.4143,70.625,70.4065,70.5704,29900.0
2014-01-29 11:40:00,90.39,90.41,90.27,90.3,17000.0,70.5392,70.5548,70.4455,70.4689,17000.0
2014-01-29 11:50:00,90.33,90.77,90.31,90.74,21500.0,70.4923,70.8357,70.4767,70.8123,21500.0
2014-01-29 12:00:00,90.76,90.76,90.45,90.48,31900.0,70.8279,70.8279,70.586,70.6094,31900.0
2014-01-29 12:10:00,90.47,90.5,90.36,90.37,28200.0,70.6016,70.625,70.5158,70.5236,28200.0
2014-01-29 12:20:00,90.38,90.46,90.15,90.15,22000.0,70.5314,70.5938,70.3519,70.3519,22000.0
2014-01-29 12:30:00,90.18,90.19,90.03,90.05,28100.0,70.3753,70.3831,70.2582,70.2738,28100.0
2014-01-29 12:40:00,90.06,90.17,90.02,90.06,18600.0,70.2816,70.3675,70.2504,70.2816,18600.0
2014-01-29 12:50:00,90.06,90.07,89.95,90.02,18000.0,70.2816,70.2894,70.1958,70.2504,18000.0
2014-01-29 13:00:00,90.0,90.05,89.95,90.05,24900.0,70.2348,70.2738,70.1958,70.2738,24900.0
2014-01-29 13:10:00,90.06,90.08,89.86,89.86,42500.0,70.2816,70.2972,70.1256,70.1256,42500.0
2014-01-29 13:20:00,89.87,89.9,89.79,89.87,23900.0,70.1334,70.1568,70.0709,70.1334,23900.0
2014-01-29 13:30:00,89.91,89.91,89.79,89.8,22600.0,70.1646,70.1646,70.0709,70.0787,22600.0
2014-01-29 13:40:00,89.81,89.93,89.77,89.89,54400.0,70.0865,70.1802,70.0553,70.149,54400.0
2014-01-29 13:50:00,89.92,90.2,89.89,90.19,49600.0,70.1724,70.3909,70.149,70.3831,49600.0
2014-01-29 14:00:00,90.19,90.49,89.7,89.83,88500.0,70.3831,70.6172,70.0007,70.1022,88500.0
2014-01-29 14:10:00,89.86,89.87,89.33,89.52,75100.0,70.1256,70.1334,69.712,69.8602,75100.0
2014-01-29 14:20:00,89.55,89.96,89.47,89.95,46600.0,69.8836,70.2036,69.8212,70.1958,46600.0
2014-01-29 14:30:00,89.94,90.16,89.84,90.16,58000.0,70.188,70.3597,70.11,70.3597,58000.0
2014-01-29 14:40:00,90.17,90.35,89.99,90.07,40100.0,70.3675,70.508,70.227,70.2894,40100.0
2014-01-29 14:50:00,90.08,90.12,89.71,89.78,35300.0,70.2972,70.3285,70.0085,70.0631,35300.0
2014-01-29 15:00:00,89.76,89.93,89.67,89.9,45800.0,70.0475,70.1802,69.9773,70.1568,45800.0
2014-01-29 15:10:00,89.94,89.94,89.59,89.59,46600.0,70.188,70.188,69.9149,69.9149,46600.0
2014-01-29 15:20:00,89.6,89.81,89.57,89.67,45300.0,69.9227,70.0865,69.8992,69.9773,45300.0
2014-01-29 15:30:00,89.69,89.77,89.6,89.74,71500.0,69.9929,70.0553,69.9227,70.0319,71500.0
2014-01-29 15:40:00,89.72,89.96,89.64,89.86,69000.0,70.0163,70.2036,69.9539,70.1256,69000.0
2014-01-29 15:50:00,89.85,89.87,89.73,89.8,117300.0,70.1178,70.1334,70.0241,70.0787,117300.0
2014-01-30 09:30:00,90.68,91.22,90.64,90.9,36300.0,70.7655,71.1869,70.7343,70.9372,36300.0
2014-01-30 09:40:00,90.89,91.0,90.62,90.81,39600.0,70.9294,71.0152,70.7187,70.8669,39600.0
2014-01-30 09:50:00,90.81,91.19,90.81,90.95,23100.0,70.8669,71.1635,70.8669,70.9762,23100.0
2014-01-30 10:00:00,90.94,91.19,90.77,91.04,28900.0,70.9684,71.1635,70.8357,71.0464,28900.0
2014-01-30 10:10:00,91.04,91.36,91.03,91.29,45400.0,71.0464,71.2961,71.0386,71.2415,45400.0
2014-01-30 10:20:00,91.29,91.83,91.23,91.72,50100.0,71.2415,71.6629,71.1947,71.5771,50100.0
2014-01-30 10:30:00,91.74,91.79,91.57,91.58,53600.0,71.5927,71.6317,71.46,71.4678,53600.0
2014-01-30 10:40:00,91.65,91.7,91.53,91.6,44800.0,71.5225,71.5615,71.4288,71.4834,44800.0
2014-01-30 10:50:00,91.6,91.67,91.48,91.61,36300.0,71.4834,71.5381,71.3898,71.4912,36300.0
2014-01-30 11:00:00,91.62,91.72,91.51,91.71,23900.0,71.499,71.5771,71.4132,71.5693,23900.0
2014-01-30 11:10:00,91.71,92.0,91.7,91.98,39700.0,71.5693,71.7956,71.5615,71.78,39700.0
2014-01-30 11:20:00,91.98,92.13,91.85,91.88,54100.0,71.78,71.897,71.6785,71.7019,54100.0
2014-01-30 11:30:00,91.88,92.2,91.88,92.2,29000.0,71.7019,71.9517,71.7019,71.9517,29000.0
2014-01-30 11:40:00,92.2,92.41,92.2,92.4,56300.0,71.9517,72.1155,71.9517,72.1077,56300.0
2014-01-30 11:50:00,92.38,92.38,92.21,92.26,34200.0,72.0921,72.0921,71.9595,71.9985,34200.0
2014-01-30 12:00:00,92.26,92.48,92.26,92.44,42700.0,71.9985,72.1702,71.9985,72.139,42700.0
2014-01-30 12:10:00,92.44,92.48,92.24,92.31,31100.0,72.139,72.1702,71.9829,72.0375,31100.0
2014-01-30 12:20:00,92.3,92.43,92.27,92.28,22400.0,72.0297,72.1312,72.0063,72.0141,22400.0
2014-01-30 12:30:00,92.26,92.35,92.19,92.35,26400.0,71.9985,72.0687,71.9439,72.0687,26400.0
2014-01-30 12:40:00,92.38,92.42,92.3,92.32,25900.0,72.0921,72.1234,72.0297,72.0453,25900.0
2014-01-30 12:50:00,92.33,92.33,92.14,92.22,32300.0,72.0531,72.0531,71.9048,71.9673,32300.0
2014-01-30 13:00:00,92.22,92.28,92.2,92.28,20000.0,71.9673,72.0141,71.9517,72.0141,20000.0
2014-01-30 13:10:00,92.26,92.3,92.21,92.28,29300.0,71.9985,72.0297,71.9595,72.0141,29300.0
2014-01-30 13:20:00,92.28,92.35,92.23,92.25,20600.0,72.0141,72.0687,71.9751,71.9907,20600.0
2014-01-30 13:30:00,92.26,92.35,92.24,92.29,29500.0,71.9985,72.0687,71.9829,72.0219,29500.0
2014-01-30 13:40:00,92.29,92.46,92.29,92.45,36900.0,72.0219,72.1546,72.0219,72.1468,36900.0
2014-01-30 13:50:00,92.46,92.56,92.35,92.41,32500.0,72.1546,72.2326,72.0687,72.1155,32500.0
2014-01-30 14:00:00,92.41,92.41,92.2,92.3,17900.0,72.1155,72.1155,71.9517,72.0297,17900.0
2014-01-30 14:10:00,92.3,92.32,92.21,92.3,18900.0,72.0297,72.0453,71.9595,72.0297,18900.0
2014-01-30 14:20:00,92.31,92.52,92.31,92.51,41200.0,72.0375,72.2014,72.0375,72.1936,41200.0
2014-01-30 14:30:00,92.51,92.57,92.47,92.56,22800.0,72.1936,72.2404,72.1624,72.2326,22800.0
2014-01-30 14:40:00,92.56,92.6,92.52,92.57,33800.0,72.2326,72.2638,72.2014,72.2404,33800.0
2014-01-30 14:50:00,92.55,92.78,92.52,92.78,35100.0,72.2248,72.4043,72.2014,72.4043,35100.0
2014-01-30 15:00:00,92.76,92.92,92.73,92.92,45500.0,72.3887,72.5135,72.3653,72.5135,45500.0
2014-01-30 15:10:00,92.91,93.12,92.89,93.06,85000.0,72.5057,72.6696,72.4901,72.6228,85000.0
2014-01-30 15:20:00,93.06,93.17,92.99,93.17,98600.0,72.6228,72.7086,72.5682,72.7086,98600.0
2014-01-30 15:30:00,93.17,93.27,92.87,92.93,98000.0,72.7086,72.7867,72.4745,72.5213,98000.0
2014-01-30 15:40:00,92.95,93.03,92.71,92.72,98000.0,72.537,72.5994,72.3497,72.3575,98000.0
2014-01-30 15:50:00,92.72,92.81,92.65,92.76,210200.0,72.3575,72.4277,72.3028,72.3887,210200.0
2014-01-31 09:30:00,91.52,92.17,91.31,91.94,65400.0,71.421,71.9283,71.2571,71.7488,65400.0
2014-01-31 09:40:00,91.87,92.3,91.65,92.3,50800.0,71.6941,72.0297,71.5225,72.0297,50800.0
2014-01-31 09:50:00,92.3,92.52,91.77,91.79,40400.0,72.0297,72.2014,71.6161,71.6317,40400.0
2014-01-31 10:00:00,91.77,92.18,91.75,92.06,33100.0,71.6161,71.9361,71.6005,71.8424,33100.0
2014-01-31 10:10:00,92.06,92.12,91.87,92.0,27900.0,71.8424,71.8892,71.6941,71.7956,27900.0
2014-01-31 10:20:00,92.0,92.05,91.92,91.99,50500.0,71.7956,71.8346,71.7332,71.7878,50500.0
2014-01-31 10:30:00,91.97,92.12,91.9,92.1,68000.0,71.7722,71.8892,71.7176,71.8736,68000.0
2014-01-31 10:40:00,92.11,92.44,92.0,92.44,80000.0,71.8814,72.139,71.7956,72.139,80000.0
2014-01-31 10:50:00,92.43,92.55,92.21,92.34,37800.0,72.1312,72.2248,71.9595,72.0609,37800.0
2014-01-31 11:00:00,92.35,92.63,92.29,92.62,34000.0,72.0687,72.2872,72.0219,72.2794,34000.0
2014-01-31 11:10:00,92.62,92.63,92.27,92.27,35800.0,72.2794,72.2872,72.0063,72.0063,35800.0
2014-01-31 11:20:00,92.25,92.64,92.25,92.55,28400.0,71.9907,72.295,71.9907,72.2248,28400.0
2014-01-31 11:30:00,92.59,92.62,92.24,92.45,21500.0,72.256,72.2794,71.9829,72.1468,21500.0
2014-01-31 11:40:00,92.45,92.58,92.33,92.47,18700.0,72.1468,72.2482,72.0531,72.1624,18700.0
2014-01-31 11:50:00,92.42,92.61,92.41,92.59,18800.0,72.1234,72.2716,72.1155,72.256,18800.0
2014-01-31 12:00:00,92.59,92.76,92.59,92.74,27300.0,72.256,72.3887,72.256,72.3731,27300.0
2014-01-31 12:10:00,92.74,92.83,92.58,92.58,36500.0,72.3731,72.4433,72.2482,72.2482,36500.0
2014-01-31 12:20:00,92.58,92.7,92.55,92.7,16100.0,72.2482,72.3419,72.2248,72.3419,16100.0
2014-01-31 12:30:00,92.72,92.73,92.56,92.59,30300.0,72.3575,72.3653,72.2326,72.256,30300.0
2014-01-31 12:40:00,92.59,92.74,92.5,92.68,25900.0,72.256,72.3731,72.1858,72.3263,25900.0
2014-01-31 12:50:00,92.68,92.73,92.65,92.69,22100.0,72.3263,72.3653,72.3028,72.3341,22100.0
2014-01-31 13:00:00,92.68,92.78,92.61,92.7,24700.0,72.3263,72.4043,72.2716,72.3419,24700.0
2014-01-31 13:10:00,92.7,92.81,92.64,92.65,22000.0,72.3419,72.4277,72.295,72.3028,22000.0
2014-01-31 13:20:00,92.63,92.76,92.6,92.72,19300.0,72.2872,72.3887,72.2638,72.3575,19300.0
2014-01-31 13:30:00,92.73,92.79,92.64,92.75,13000.0,72.3653,72.4121,72.295,72.3809,13000.0
2014-01-31 13:40:00,92.74,92.93,92.72,92.91,33100.0,72.3731,72.5213,72.3575,72.5057,33100.0
2014-01-31 13:50:00,92.91,93.21,92.91,93.21,36800.0,72.5057,72.7399,72.5057,72.7399,36800.0
2014-01-31 14:00:00,93.21,93.28,93.11,93.12,34000.0,72.7399,72.7945,72.6618,72.6696,34000.0
2014-01-31 14:10:00,93.11,93.12,92.93,92.94,24500.0,72.6618,72.6696,72.5213,72.5292,24500.0
2014-01-31 14:20:00,92.95,93.03,92.9,93.03,39400.0,72.537,72.5994,72.4979,72.5994,39400.0
2014-01-31 14:30:00,93.04,93.15,92.92,93.11,75800.0,72.6072,72.693,72.5135,72.6618,75800.0
2014-01-31 14:40:00,93.1,93.28,93.06,93.23,27900.0,72.654,72.7945,72.6228,72.7555,27900.0
2014-01-31 14:50:00,93.22,93.22,92.95,93.08,32400.0,72.7477,72.7477,72.537,72.6384,32400.0
2014-01-31 15:00:00,93.08,93.08,92.87,92.87,33500.0,72.6384,72.6384,72.4745,72.4745,33500.0
2014-01-31 15:10:00,92.88,92.92,92.74,92.75,43700.0,72.4823,72.5135,72.3731,72.3809,43700.0
2014-01-31 15:20:00,92.75,92.92,92.71,92.88,37100.0,72.3809,72.5135,72.3497,72.4823,37100.0
2014-01-31 15:30:00,92.87,92.96,92.75,92.8,65000.0,72.4745,72.5448,72.3809,72.4199,65000.0
2014-01-31 15:40:00,92.81,92.85,92.6,92.68,109400.0,72.4277,72.4589,72.2638,72.3263,109400.0
2014-01-31 15:50:00,92.69,92.8,92.56,92.66,251600.0,72.3341,72.4199,72.2326,72.3106,251600.0
2014-02-03 09:30:00,93.13,93.7,93.06,93.35,110100.0,72.6774,73.1222,72.6228,72.8491,110100.0
2014-02-03 09:40:00,93.37,93.41,92.84,92.84,54100.0,72.8647,72.8959,72.4511,72.4511,54100.0
2014-02-03 09:50:00,92.84,93.18,92.84,92.88,49100.0,72.4511,72.7164,72.4511,72.4823,49100.0
2014-02-03 10:00:00,92.87,92.9,92.31,92.7,62800.0,72.4745,72.4979,72.0375,72.3419,62800.0
2014-02-03 10:10:00,92.7,92.72,91.86,91.94,32300.0,72.3419,72.3575,71.6863,71.7488,32300.0
2014-02-03 10:20:00,91.9,92.01,91.72,91.93,26800.0,71.7176,71.8034,71.5771,71.741,26800.0
2014-02-03 10:30:00,91.91,91.96,91.72,91.95,27900.0,71.7254,71.7644,71.5771,71.7566,27900.0
2014-02-03 10:40:00,91.99,92.05,91.87,91.87,22700.0,71.7878,71.8346,71.6941,71.6941,22700.0
2014-02-03 10:50:00,91.85,91.89,91.56,91.66,26300.0,71.6785,71.7097,71.4522,71.5303,26300.0
2014-02-03 11:00:00,91.65,91.66,91.31,91.33,43600.0,71.5225,71.5303,71.2571,71.2727,43600.0
2014-02-03 11:10:00,91.32,91.36,90.96,91.07,69500.0,71.2649,71.2961,70.984,71.0698,69500.0
2014-02-03 11:20:00,91.06,91.15,90.9,90.91,47500.0,71.062,71.1323,70.9372,70.945,47500.0
2014-02-03 11:30:00,90.89,91.3,90.87,91.12,49100.0,70.9294,71.2493,70.9138,71.1088,49100.0
2014-02-03 11:40:00,91.13,91.16,90.82,90.9,53100.0,71.1167,71.1401,70.8747,70.9372,53100.0
2014-02-03 11:50:00,90.89,91.09,90.65,90.7,51500.0,70.9294,71.0854,70.7421,70.7811,51500.0
2014-02-03 12:00:00,90.71,90.72,90.3,90.36,101700.0,70.7889,70.7967,70.4689,70.5158,101700.0
2014-02-03 12:10:00,90.35,90.55,90.24,90.48,72800.0,70.508,70.664,70.4221,70.6094,72800.0
2014-02-03 12:20:00,90.46,90.67,90.4,90.56,55000.0,70.5938,70.7577,70.547,70.6718,55000.0
2014-02-03 12:30:00,90.55,90.58,90.36,90.36,56200.0,70.664,70.6874,70.5158,70.5158,56200.0
2014-02-03 12:40:00,90.4,90.73,90.4,90.72,50500.0,70.547,70.8045,70.547,70.7967,50500.0
2014-02-03 12:50:00,90.72,90.72,90.5,90.51,30500.0,70.7967,70.7967,70.625,70.6328,30500.0
2014-02-03 13:00:00,90.48,90.51,90.13,90.25,72400.0,70.6094,70.6328,70.3363,70.4299,72400.0
2014-02-03 13:10:00,90.25,90.32,90.11,90.14,34300.0,70.4299,70.4845,70.3207,70.3441,34300.0
2014-02-03 13:20:00,90.15,90.28,89.89,89.89,71100.0,70.3519,70.4533,70.149,70.149,71100.0
2014-02-03 13:30:00,89.88,90.21,89.86,89.86,29500.0,70.1412,70.3987,70.1256,70.1256,29500.0
2014-02-03 13:40:00,89.85,89.91,89.57,89.64,48300.0,70.1178,70.1646,69.8992,69.9539,48300.0
2014-02-03 13:50:00,89.64,90.24,89.57,89.83,87300.0,69.9539,70.4221,69.8992,70.1022,87300.0
2014-02-03 14:00:00,89.8,90.02,89.76,89.97,45600.0,70.0787,70.2504,70.0475,70.2114,45600.0
2014-02-03 14:10:00,89.99,90.13,89.99,90.11,58700.0,70.227,70.3363,70.227,70.3207,58700.0
2014-02-03 14:20:00,90.08,90.08,89.94,90.02,75300.0,70.2972,70.2972,70.188,70.2504,75300.0
2014-02-03 14:30:00,90.04,90.08,89.81,89.87,70500.0,70.266,70.2972,70.0865,70.1334,70500.0
2014-02-03 14:40:00,89.89,89.98,89.71,89.73,42700.0,70.149,70.2192,70.0085,70.0241,42700.0
2014-02-03 14:50:00,89.73,89.81,89.58,89.6,50200.0,70.0241,70.0865,69.9071,69.9227,50200.0
2014-02-03 15:00:00,89.58,89.64,89.47,89.63,71400.0,69.9071,69.9539,69.8212,69.9461,71400.0
2014-02-03 15:10:00,89.62,89.76,89.51,89.73,87600.0,69.9383,70.0475,69.8524,70.0241,87600.0
2014-02-03 15:20:00,89.74,89.75,89.54,89.65,77500.0,70.0319,70.0397,69.8758,69.9617,77500.0
2014-02-03 15:30:00,89.66,89.77,89.64,89.67,125800.0,69.9695,70.0553,69.9539,69.9773,125800.0
2014-02-03 15:40:00,89.67,89.69,89.46,89.52,157300.0,69.9773,69.9929,69.8134,69.8602,157300.0
2014-02-03 15:50:00,89.53,89.7,89.46,89.58,223900.0,69.868,70.0007,69.8134,69.9071,223900.0
2014-02-04 09:30:00,91.23,92.5,90.63,91.06,722900.0,71.1947,72.1858,70.7265,71.062,722900.0
2014-02-04 09:40:00,91.12,91.24,90.55,91.15,248900.0,71.1088,71.2025,70.664,71.1323,248900.0
2014-02-04 09:50:00,91.17,91.74,91.08,91.38,307100.0,71.1479,71.5927,71.0776,71.3117,307100.0
2014-02-04 10:00:00,91.44,92.36,91.42,91.85,319200.0,71.3586,72.0765,71.343,71.6785,319200.0
2014-02-04 10:10:00,91.85,92.37,91.71,91.88,350400.0,71.6785,72.0843,71.5693,71.7019,350400.0
2014-02-04 10:20:00,91.84,91.84,91.28,91.65,298500.0,71.6707,71.6707,71.2337,71.5225,298500.0
2014-02-04 10:30:00,91.65,91.69,91.3,91.33,292200.0,71.5225,71.5537,71.2493,71.2727,292200.0
2014-02-04 10:40:00,91.33,91.39,91.11,91.34,230500.0,71.2727,71.3196,71.101,71.2805,230500.0
2014-02-04 10:50:00,91.34,91.49,91.11,91.2,228100.0,71.2805,71.3976,71.101,71.1713,228100.0
2014-02-04 11:00:00,91.17,91.28,91.06,91.18,294300.0,71.1479,71.2337,71.062,71.1557,294300.0
2014-02-04 11:10:00,91.16,91.26,91.05,91.21,95600.0,71.1401,71.2181,71.0542,71.1791,95600.0
2014-02-04 11:20:00,91.21,91.22,91.01,91.14,191800.0,71.1791,71.1869,71.023,71.1245,191800.0
2014-02-04 11:30:00,91.15,91.44,91.04,91.15,148600.0,71.1323,71.3586,71.0464,71.1323,148600.0
2014-02-04 11:40:00,91.14,91.38,91.04,91.26,115800.0,71.1245,71.3117,71.0464,71.2181,115800.0
2014-02-04 11:50:00,91.25,91.29,91.18,91.23,76400.0,71.2103,71.2415,71.1557,71.1947,76400.0
2014-02-04 12:00:00,91.25,91.73,91.25,91.5,104500.0,71.2103,71.5849,71.2103,71.4054,104500.0
2014-02-04 12:10:00,91.47,91.75,91.39,91.74,107200.0,71.382,71.6005,71.3196,71.5927,107200.0
2014-02-04 12:20:00,91.75,92.4,91.73,91.94,245100.0,71.6005,72.1077,71.5849,71.7488,245100.0
2014-02-04 12:30:00,91.95,92.31,91.84,91.85,117000.0,71.7566,72.0375,71.6707,71.6785,117000.0
2014-02-04 12:40:00,91.86,91.99,91.76,91.97,105600.0,71.6863,71.7878,71.6083,71.7722,105600.0
2014-02-04 12:50:00,91.99,92.09,91.89,91.95,62600.0,71.7878,71.8658,71.7097,71.7566,62600.0
2014-02-04 13:00:00,91.95,92.14,91.9,91.96,87900.0,71.7566,71.9048,71.7176,71.7644,87900.0
2014-02-04 13:10:00,91.97,92.0,91.46,91.47,102100.0,71.7722,71.7956,71.3742,71.382,102100.0
2014-02-04 13:20:00,91.47,91.65,91.37,91.58,102800.0,71.382,71.5225,71.3039,71.4678,102800.0
2014-02-04 13:30:00,91.55,91.72,91.22,91.5,121800.0,71.4444,71.5771,71.1869,71.4054,121800.0
2014-02-04 13:40:00,91.47,91.6,91.29,91.32,70200.0,71.382,71.4834,71.2415,71.2649,70200.0
2014-02-04 13:50:00,91.31,91.45,91.21,91.36,141400.0,71.2571,71.3664,71.1791,71.2961,141400.0
2014-02-04 14:00:00,91.36,91.78,91.35,91.78,109700.0,71.2961,71.6239,71.2883,71.6239,109700.0
2014-02-04 14:10:00,91.76,92.08,91.7,91.89,161600.0,71.6083,71.858,71.5615,71.7097,161600.0
2014-02-04 14:20:00,91.89,91.98,91.65,91.69,92900.0,71.7097,71.78,71.5225,71.5537,92900.0
2014-02-04 14:30:00,91.68,91.89,91.56,91.62,111100.0,71.5459,71.7097,71.4522,71.499,111100.0
2014-02-04 14:40:00,91.64,92.03,91.64,91.91,99500.0,71.5147,71.819,71.5147,71.7254,99500.0
2014-02-04 14:50:00,91.93,91.95,91.71,91.9,111800.0,71.741,71.7566,71.5693,71.7176,111800.0
2014-02-04 15:00:00,91.91,91.95,91.79,91.84,105100.0,71.7254,71.7566,71.6317,71.6707,105100.0
2014-02-04 15:10:00,91.86,91.89,91.52,91.73,102200.0,71.6863,71.7097,71.421,71.5849,102200.0
2014-02-04 15:20:00,91.74,91.9,91.32,91.33,136300.0,71.5927,71.7176,71.2649,71.2727,136300.0
2014-02-04 15:30:00,91.33,91.69,91.26,91.61,186500.0,71.2727,71.5537,71.2181,71.4912,186500.0
2014-02-04 15:40:00,91.62,91.82,91.58,91.67,260900.0,71.499,71.6551,71.4678,71.5381,260900.0
2014-02-04 15:50:00,91.67,91.96,91.64,91.79,424500.0,71.5381,71.7644,71.5147,71.6317,424500.0
2014-02-05 09:30:00,91.39,91.61,90.94,91.33,95800.0,71.7393,71.912,71.386,71.6922,95800.0
2014-02-05 09:40:00,91.27,91.27,90.5,90.58,51300.0,71.6451,71.6451,71.0406,71.1034,51300.0
2014-02-05 09:50:00,90.63,90.73,90.43,90.53,37800.0,71.1427,71.2212,70.9857,71.0642,37800.0
2014-02-05 10:00:00,90.6,91.33,90.6,90.74,47900.0,71.1191,71.6922,71.1191,71.229,47900.0
2014-02-05 10:10:00,90.77,90.84,90.28,90.39,121900.0,71.2526,71.3075,70.8679,70.9543,121900.0
2014-02-05 10:20:00,90.43,90.43,89.91,90.32,73300.0,70.9857,70.9857,70.5775,70.8993,73300.0
2014-02-05 10:30:00,90.29,90.82,90.17,90.8,49100.0,70.8758,71.2918,70.7816,71.2761,49100.0
2014-02-05 10:40:00,90.81,90.99,90.64,90.84,54900.0,71.284,71.4253,71.1505,71.3075,54900.0
2014-02-05 10:50:00,90.8,90.9,90.64,90.72,49700.0,71.2761,71.3546,71.1505,71.2133,49700.0
2014-02-05 11:00:00,90.74,90.85,90.52,90.82,68300.0,71.229,71.3154,71.0563,71.2918,68300.0
2014-02-05 11:10:00,90.82,91.0,90.78,90.81,61600.0,71.2918,71.4331,71.2604,71.284,61600.0
2014-02-05 11:20:00,90.81,91.09,90.81,91.09,60600.0,71.284,71.5038,71.284,71.5038,60600.0
2014-02-05 11:30:00,91.11,91.15,90.97,91.02,47200.0,71.5195,71.5509,71.4096,71.4488,47200.0
2014-02-05 11:40:00,91.0,91.31,90.98,91.29,31100.0,71.4331,71.6765,71.4174,71.6608,31100.0
2014-02-05 11:50:00,91.3,91.52,91.3,91.47,31400.0,71.6686,71.8413,71.6686,71.8021,31400.0
2014-02-05 12:00:00,91.45,91.64,91.44,91.44,60700.0,71.7864,71.9355,71.7785,71.7785,60700.0
2014-02-05 12:10:00,91.44,91.59,91.4,91.54,113500.0,71.7785,71.8963,71.7471,71.857,113500.0
2014-02-05 12:20:00,91.54,91.65,91.44,91.45,79200.0,71.857,71.9434,71.7785,71.7864,79200.0
2014-02-05 12:30:00,91.45,91.55,91.34,91.34,42200.0,71.7864,71.8649,71.7,71.7,42200.0
2014-02-05 12:40:00,91.32,91.45,91.32,91.43,36400.0,71.6843,71.7864,71.6843,71.7707,36400.0
2014-02-05 12:50:00,91.42,91.62,91.42,91.62,47400.0,71.7628,71.9198,71.7628,71.9198,47400.0
2014-02-05 13:00:00,91.59,91.91,91.49,91.91,39200.0,71.8963,72.1475,71.8178,72.1475,39200.0
2014-02-05 13:10:00,91.91,91.95,91.72,91.95,46400.0,72.1475,72.1789,71.9983,72.1789,46400.0
2014-02-05 13:20:00,91.95,91.97,91.66,91.71,63900.0,72.1789,72.1946,71.9512,71.9905,63900.0
2014-02-05 13:30:00,91.69,92.0,91.69,91.98,71300.0,71.9748,72.2181,71.9748,72.2024,71300.0
2014-02-05 13:40:00,92.0,92.12,91.88,91.97,53100.0,72.2181,72.3123,72.1239,72.1946,53100.0
2014-02-05 13:50:00,91.96,92.12,91.9,92.04,76300.0,72.1867,72.3123,72.1396,72.2495,76300.0
2014-02-05 14:00:00,92.04,92.12,91.83,91.85,38500.0,72.2495,72.3123,72.0847,72.1004,38500.0
2014-02-05 14:10:00,91.84,91.92,91.78,91.84,57300.0,72.0925,72.1553,72.0454,72.0925,57300.0
2014-02-05 14:20:00,91.83,91.94,91.78,91.81,47200.0,72.0847,72.171,72.0454,72.069,47200.0
2014-02-05 14:30:00,91.81,91.97,91.65,91.65,38200.0,72.069,72.1946,71.9434,71.9434,38200.0
2014-02-05 14:40:00,91.64,91.7,91.58,91.61,36500.0,71.9355,71.9826,71.8884,71.912,36500.0
2014-02-05 14:50:00,91.6,91.68,91.49,91.62,61700.0,71.9041,71.9669,71.8178,71.9198,61700.0
2014-02-05 15:00:00,91.62,91.73,91.59,91.7,44700.0,71.9198,72.0062,71.8963,71.9826,44700.0
2014-02-05 15:10:00,91.7,91.86,91.69,91.84,62700.0,71.9826,72.1082,71.9748,72.0925,62700.0
2014-02-05 15:20:00,91.85,91.99,91.76,91.98,63500.0,72.1004,72.2103,72.0297,72.2024,63500.0
2014-02-05 15:30:00,91.99,92.0,91.86,91.9,88400.0,72.2103,72.2181,72.1082,72.1396,88400.0
2014-02-05 15:40:00,91.9,92.04,91.84,92.0,119900.0,72.1396,72.2495,72.0925,72.2181,119900.0
2014-02-05 15:50:00,91.99,92.02,91.71,91.77,274100.0,72.2103,72.2338,71.9905,72.0376,274100.0
2014-02-06 09:30:00,91.9,92.7,91.68,92.54,87800.0,72.1396,72.7676,71.9669,72.642,87800.0
2014-02-06 09:40:00,92.59,92.59,92.3,92.5,73600.0,72.6812,72.6812,72.4536,72.6106,73600.0
2014-02-06 09:50:00,92.49,93.21,92.49,92.99,60800.0,72.6027,73.1679,72.6027,72.9952,60800.0
2014-02-06 10:00:00,92.94,93.12,92.94,93.09,40200.0,72.956,73.0973,72.956,73.0737,40200.0
2014-02-06 10:10:00,93.07,93.3,93.01,93.26,48400.0,73.058,73.2386,73.0109,73.2072,48400.0
2014-02-06 10:20:00,93.26,93.29,93.04,93.1,52700.0,73.2072,73.2307,73.0345,73.0816,52700.0
2014-02-06 10:30:00,93.09,93.39,93.04,93.28,56400.0,73.0737,73.3092,73.0345,73.2229,56400.0
2014-02-06 10:40:00,93.28,93.38,93.23,93.27,50500.0,73.2229,73.3014,73.1836,73.215,50500.0
2014-02-06 10:50:00,93.23,93.24,92.89,92.98,43000.0,73.1836,73.1915,72.9167,72.9874,43000.0
2014-02-06 11:00:00,92.98,93.02,92.84,93.02,49500.0,72.9874,73.0188,72.8775,73.0188,49500.0
2014-02-06 11:10:00,93.01,93.09,92.88,92.93,53000.0,73.0109,73.0737,72.9089,72.9481,53000.0
2014-02-06 11:20:00,92.95,92.95,92.72,92.73,54400.0,72.9638,72.9638,72.7833,72.7911,54400.0
2014-02-06 11:30:00,92.72,93.16,92.72,93.05,127200.0,72.7833,73.1287,72.7833,73.0423,127200.0
2014-02-06 11:40:00,93.07,93.19,92.87,92.92,49800.0,73.058,73.1522,72.901,72.9403,49800.0
2014-02-06 11:50:00,92.91,92.99,92.72,92.75,39300.0,72.9324,72.9952,72.7833,72.8068,39300.0
2014-02-06 12:00:00,92.73,93.02,92.72,92.97,33200.0,72.7911,73.0188,72.7833,72.9795,33200.0
2014-02-06 12:10:00,92.97,93.0,92.87,92.91,22200.0,72.9795,73.0031,72.901,72.9324,22200.0
2014-02-06 12:20:00,92.9,93.03,92.86,93.03,25000.0,72.9246,73.0266,72.8932,73.0266,25000.0
2014-02-06 12:30:00,93.02,93.1,92.93,93.05,32900.0,73.0188,73.0816,72.9481,73.0423,32900.0
2014-02-06 12:40:00,93.04,93.13,93.01,93.03,51400.0,73.0345,73.1051,73.0109,73.0266,51400.0
2014-02-06 12:50:00,93.05,93.16,93.04,93.14,22900.0,73.0423,73.1287,73.0345,73.113,22900.0
2014-02-06 13:00:00,93.12,93.24,93.12,93.22,27600.0,73.0973,73.1915,73.0973,73.1758,27600.0
2014-02-06 13:10:00,93.23,93.33,93.17,93.17,36300.0,73.1836,73.2621,73.1365,73.1365,36300.0
2014-02-06 13:20:00,93.17,93.28,93.11,93.24,47800.0,73.1365,73.2229,73.0894,73.1915,47800.0
2014-02-06 13:30:00,93.27,93.33,93.21,93.21,39500.0,73.215,73.2621,73.1679,73.1679,39500.0
2014-02-06 13:40:00,93.21,93.26,93.13,93.25,34200.0,73.1679,73.2072,73.1051,73.1993,34200.0
2014-02-06 13:50:00,93.25,93.32,93.25,93.3,38200.0,73.1993,73.2543,73.1993,73.2386,38200.0
2014-02-06 14:00:00,93.3,93.47,93.29,93.46,54200.0,73.2386,73.372,73.2307,73.3642,54200.0
2014-02-06 14:10:00,93.44,93.6,93.37,93.55,46300.0,73.3485,73.4741,73.2935,73.4348,46300.0
2014-02-06 14:20:00,93.55,93.75,93.53,93.62,30000.0,73.4348,73.5918,73.4191,73.4898,30000.0
2014-02-06 14:30:00,93.63,93.63,93.53,93.6,39000.0,73.4976,73.4976,73.4191,73.4741,39000.0
2014-02-06 14:40:00,93.6,93.6,93.4,93.42,34600.0,73.4741,73.4741,73.3171,73.3328,34600.0
2014-02-06 14:50:00,93.4,93.58,93.33,93.55,56700.0,73.3171,73.4584,73.2621,73.4348,56700.0
2014-02-06 15:00:00,93.57,93.69,93.53,93.66,47800.0,73.4505,73.5447,73.4191,73.5212,47800.0
2014-02-06 15:10:00,93.65,93.66,93.53,93.55,57200.0,73.5133,73.5212,73.4191,73.4348,57200.0
2014-02-06 15:20:00,93.54,93.57,93.41,93.56,72200.0,73.427,73.4505,73.3249,73.4427,72200.0
2014-02-06 15:30:00,93.56,93.58,93.48,93.53,59800.0,73.4427,73.4584,73.3799,73.4191,59800.0
2014-02-06 15:40:00,93.53,93.59,93.4,93.45,101000.0,73.4191,73.4662,73.3171,73.3563,101000.0
2014-02-06 15:50:00,93.47,93.63,93.4,93.59,170100.0,73.372,73.4976,73.3171,73.4662,170100.0
2014-02-07 09:30:00,93.7,94.11,93.61,93.92,91800.0,73.5526,73.8744,73.4819,73.7253,91800.0
2014-02-07 09:40:00,93.93,94.18,93.86,93.92,61600.0,73.7331,73.9294,73.6782,73.7253,61600.0
2014-02-07 09:50:00,93.94,93.96,93.66,93.73,52400.0,73.741,73.7567,73.5212,73.5761,52400.0
2014-02-07 10:00:00,93.73,93.86,93.26,93.32,62400.0,73.5761,73.6782,73.2072,73.2543,62400.0
2014-02-07 10:10:00,93.32,93.33,92.94,93.22,58300.0,73.2543,73.2621,72.956,73.1758,58300.0
2014-02-07 10:20:00,93.22,93.26,92.8,92.88,40700.0,73.1758,73.2072,72.8461,72.9089,40700.0
2014-02-07 10:30:00,92.88,93.09,92.83,93.09,29800.0,72.9089,73.0737,72.8696,73.0737,29800.0
2014-02-07 10:40:00,93.1,93.13,92.91,93.09,47100.0,73.0816,73.1051,72.9324,73.0737,47100.0
2014-02-07 10:50:00,93.08,93.41,93.06,93.38,47200.0,73.0659,73.3249,73.0502,73.3014,47200.0
2014-02-07 11:00:00,93.35,93.38,93.05,93.05,45300.0,73.2778,73.3014,73.0423,73.0423,45300.0
2014-02-07 11:10:00,93.06,93.28,92.97,93.28,61800.0,73.0502,73.2229,72.9795,73.2229,61800.0
2014-02-07 11:20:00,93.28,93.55,93.28,93.41,37600.0,73.2229,73.4348,73.2229,73.3249,37600.0
2014-02-07 11:30:00,93.44,93.54,93.31,93.4,35400.0,73.3485,73.427,73.2464,73.3171,35400.0
2014-02-07 11:40:00,93.38,93.49,93.3,93.47,27200.0,73.3014,73.3877,73.2386,73.372,27200.0
2014-02-07 11:50:00,93.48,93.51,93.34,93.41,17600.0,73.3799,73.4034,73.27,73.3249,17600.0
2014-02-07 12:00:00,93.41,93.51,93.34,93.51,41000.0,73.3249,73.4034,73.27,73.4034,41000.0
2014-02-07 12:10:00,93.5,93.66,93.44,93.65,24800.0,73.3956,73.5212,73.3485,73.5133,24800.0
2014-02-07 12:20:00,93.65,93.68,93.56,93.6,94000.0,73.5133,73.5369,73.4427,73.4741,94000.0
2014-02-07 12:30:00,93.62,93.84,93.6,93.82,61400.0,73.4898,73.6625,73.4741,73.6468,61400.0
2014-02-07 12:40:00,93.8,93.9,93.77,93.78,30200.0,73.6311,73.7096,73.6075,73.6154,30200.0
2014-02-07 12:50:00,93.79,94.02,93.79,94.0,44800.0,73.6232,73.8038,73.6232,73.7881,44800.0
2014-02-07 13:00:00,94.02,94.02,93.95,94.0,29400.0,73.8038,73.8038,73.7488,73.7881,29400.0
2014-02-07 13:10:00,94.0,94.27,94.0,94.27,49700.0,73.7881,74.0,73.7881,74.0,49700.0
2014-02-07 13:20:00,94.27,94.49,94.27,94.45,44500.0,74.0,74.1727,74.0,74.1413,44500.0
2014-02-07 13:30:00,94.45,94.46,94.31,94.45,47800.0,74.1413,74.1491,74.0314,74.1413,47800.0
2014-02-07 13:40:00,94.45,94.67,94.45,94.64,53800.0,74.1413,74.314,74.1413,74.2904,53800.0
2014-02-07 13:50:00,94.64,94.78,94.53,94.76,34100.0,74.2904,74.4003,74.2041,74.3846,34100.0
2014-02-07 14:00:00,94.74,94.76,94.57,94.59,26000.0,74.3689,74.3846,74.2355,74.2512,26000.0
2014-02-07 14:10:00,94.6,94.71,94.55,94.55,32800.0,74.259,74.3454,74.2198,74.2198,32800.0
2014-02-07 14:20:00,94.55,94.65,94.52,94.53,74400.0,74.2198,74.2983,74.1962,74.2041,74400.0
2014-02-07 14:30:00,94.55,94.59,94.44,94.56,85400.0,74.2198,74.2512,74.1335,74.2276,85400.0
2014-02-07 14:40:00,94.57,94.74,94.52,94.53,47000.0,74.2355,74.3689,74.1962,74.2041,47000.0
2014-02-07 14:50:00,94.54,94.68,94.46,94.65,93100.0,74.2119,74.3218,74.1491,74.2983,93100.0
2014-02-07 15:00:00,94.65,94.81,94.63,94.73,60400.0,74.2983,74.4239,74.2826,74.3611,60400.0
2014-02-07 15:10:00,94.72,94.93,94.72,94.81,78900.0,74.3532,74.5181,74.3532,74.4239,78900.0
2014-02-07 15:20:00,94.8,94.87,94.73,94.81,55400.0,74.416,74.471,74.3611,74.4239,55400.0
2014-02-07 15:30:00,94.81,94.89,94.76,94.8,67200.0,74.4239,74.4867,74.3846,74.416,67200.0
2014-02-07 15:40:00,94.8,94.9,94.76,94.8,124800.0,74.416,74.4945,74.3846,74.416,124800.0
2014-02-07 15:50:00,94.82,94.83,94.63,94.75,194500.0,74.4317,74.4396,74.2826,74.3768,194500.0
2014-02-10 09:30:00,94.52,94.65,93.81,93.95,115400.0,74.1962,74.2983,73.6389,73.7488,115400.0
2014-02-10 09:40:00,93.93,94.18,93.76,93.79,77000.0,73.7331,73.9294,73.5997,73.6232,77000.0
2014-02-10 09:50:00,93.8,94.14,93.75,94.08,113900.0,73.6311,73.898,73.5918,73.8509,113900.0
2014-02-10 10:00:00,94.11,94.11,93.78,93.83,59400.0,73.8744,73.8744,73.6154,73.6546,59400.0
2014-02-10 10:10:00,93.82,94.05,93.82,93.94,83200.0,73.6468,73.8273,73.6468,73.741,83200.0
2014-02-10 10:20:00,93.94,94.04,93.7,93.79,39100.0,73.741,73.8195,73.5526,73.6232,39100.0
2014-02-10 10:30:00,93.79,93.79,93.44,93.68,51100.0,73.6232,73.6232,73.3485,73.5369,51100.0
2014-02-10 10:40:00,93.68,93.83,93.62,93.63,37000.0,73.5369,73.6546,73.4898,73.4976,37000.0
2014-02-10 10:50:00,93.63,93.86,93.63,93.67,25500.0,73.4976,73.6782,73.4976,73.529,25500.0
2014-02-10 11:00:00,93.66,93.72,93.56,93.62,30900.0,73.5212,73.5683,73.4427,73.4898,30900.0
2014-02-10 11:10:00,93.65,93.69,93.52,93.64,40600.0,73.5133,73.5447,73.4113,73.5055,40600.0
2014-02-10 11:20:00,93.66,93.66,93.36,93.5,80000.0,73.5212,73.5212,73.2857,73.3956,80000.0
2014-02-10 11:30:00,93.5,93.53,93.39,93.49,41900.0,73.3956,73.4191,73.3092,73.3877,41900.0
2014-02-10 11:40:00,93.5,93.53,93.41,93.41,23900.0,73.3956,73.4191,73.3249,73.3249,23900.0
2014-02-10 11:50:00,93.41,93.46,93.27,93.28,37000.0,73.3249,73.3642,73.215,73.2229,37000.0
2014-02-10 12:00:00,93.28,93.3,93.11,93.17,48000.0,73.2229,73.2386,73.0894,73.1365,48000.0
2014-02-10 12:10:00,93.18,93.19,93.01,93.01,61100.0,73.1444,73.1522,73.0109,73.0109,61100.0
2014-02-10 12:20:00,93.01,93.04,92.92,92.92,58900.0,73.0109,73.0345,72.9403,72.9403,58900.0
2014-02-10 12:30:00,92.92,93.1,92.92,92.97,35800.0,72.9403,73.0816,72.9403,72.9795,35800.0
2014-02-10 12:40:00,92.98,93.01,92.93,92.98,27100.0,72.9874,73.0109,72.9481,72.9874,27100.0
2014-02-10 12:50:00,92.98,93.0,92.84,92.95,36400.0,72.9874,73.0031,72.8775,72.9638,36400.0
2014-02-10 13:00:00,92.96,93.11,92.96,93.03,39500.0,72.9717,73.0894,72.9717,73.0266,39500.0
2014-02-10 13:10:00,93.03,93.08,92.91,93.04,37800.0,73.0266,73.0659,72.9324,73.0345,37800.0
2014-02-10 13:20:00,93.05,93.06,92.93,92.95,31600.0,73.0423,73.0502,72.9481,72.9638,31600.0
2014-02-10 13:30:00,92.94,92.95,92.82,92.86,39600.0,72.956,72.9638,72.8618,72.8932,39600.0
2014-02-10 13:40:00,92.86,92.88,92.73,92.83,53300.0,72.8932,72.9089,72.7911,72.8696,53300.0
2014-02-10 13:50:00,92.83,93.0,92.82,92.92,35100.0,72.8696,73.0031,72.8618,72.9403,35100.0
2014-02-10 14:00:00,92.93,92.97,92.83,92.97,59100.0,72.9481,72.9795,72.8696,72.9795,59100.0
2014-02-10 14:10:00,92.97,93.19,92.96,93.04,32200.0,72.9795,73.1522,72.9717,73.0345,32200.0
2014-02-10 14:20:00,93.04,93.16,93.04,93.11,42600.0,73.0345,73.1287,73.0345,73.0894,42600.0
2014-02-10 14:30:00,93.12,93.26,93.1,93.2,35800.0,73.0973,73.2072,73.0816,73.1601,35800.0
2014-02-10 14:40:00,93.21,93.23,93.04,93.07,28000.0,73.1679,73.1836,73.0345,73.058,28000.0
2014-02-10 14:50:00,93.07,93.15,93.06,93.13,26800.0,73.058,73.1208,73.0502,73.1051,26800.0
2014-02-10 15:00:00,93.14,93.14,92.95,92.98,28300.0,73.113,73.113,72.9638,72.9874,28300.0
2014-02-10 15:10:00,92.96,93.1,92.95,93.06,45000.0,72.9717,73.0816,72.9638,73.0502,45000.0
2014-02-10 15:20:00,93.06,93.07,92.93,92.93,42500.0,73.0502,73.058,72.9481,72.9481,42500.0
2014-02-10 15:30:00,92.93,92.97,92.85,92.92,74600.0,72.9481,72.9795,72.8853,72.9403,74600.0
2014-02-10 15:40:00,92.92,93.02,92.83,92.84,111400.0,72.9403,73.0188,72.8696,72.8775,111400.0
2014-02-10 15:50:00,92.85,92.92,92.8,92.91,206900.0,72.8853,72.9403,72.8461,72.9324,206900.0
2014-02-11 09:30:00,93.25,93.62,92.96,93.57,68600.0,73.1993,73.4898,72.9717,73.4505,68600.0
2014-02-11 09:40:00,93.52,93.67,93.36,93.52,45800.0,73.4113,73.529,73.2857,73.4113,45800.0
2014-02-11 09:50:00,93.51,93.55,93.1,93.14,41200.0,73.4034,73.4348,73.0816,73.113,41200.0
2014-02-11 10:00:00,93.15,93.27,92.98,93.26,36000.0,73.1208,73.215,72.9874,73.2072,36000.0
2014-02-11 10:10:00,93.26,93.34,93.09,93.25,28200.0,73.2072,73.27,73.0737,73.1993,28200.0
2014-02-11 10:20:00,93.3,93.53,93.2,93.43,23600.0,73.2386,73.4191,73.1601,73.3406,23600.0
2014-02-11 10:30:00,93.47,93.58,93.4,93.56,24800.0,73.372,73.4584,73.3171,73.4427,24800.0
2014-02-11 10:40:00,93.54,93.63,93.5,93.54,42800.0,73.427,73.4976,73.3956,73.427,42800.0
2014-02-11 10:50:00,93.54,93.59,93.41,93.52,19100.0,73.427,73.4662,73.3249,73.4113,19100.0
2014-02-11 11:00:00,93.49,93.66,93.46,93.47,19500.0,73.3877,73.5212,73.3642,73.372,19500.0
2014-02-11 11:10:00,93.48,93.72,93.39,93.71,37100.0,73.3799,73.5683,73.3092,73.5604,37100.0
2014-02-11 11:20:00,93.71,93.76,93.55,93.6,43400.0,73.5604,73.5997,73.4348,73.4741,43400.0
2014-02-11 11:30:00,93.62,93.68,93.55,93.58,18500.0,73.4898,73.5369,73.4348,73.4584,18500.0
2014-02-11 11:40:00,93.59,93.66,93.56,93.62,30800.0,73.4662,73.5212,73.4427,73.4898,30800.0
2014-02-11 11:50:00,93.64,93.71,93.61,93.68,47700.0,73.5055,73.5604,73.4819,73.5369,47700.0
2014-02-11 12:00:00,93.68,93.69,93.48,93.49,32800.0,73.5369,73.5447,73.3799,73.3877,32800.0
2014-02-11 12:10:00,93.49,93.5,93.4,93.48,30300.0,73.3877,73.3956,73.3171,73.3799,30300.0
2014-02-11 12:20:00,93.48,93.55,93.45,93.47,62500.0,73.3799,73.4348,73.3563,73.372,62500.0
2014-02-11 12:30:00,93.49,93.58,93.44,93.5,42700.0,73.3877,73.4584,73.3485,73.3956,42700.0
2014-02-11 12:40:00,93.52,93.56,93.45,93.49,30200.0,73.4113,73.4427,73.3563,73.3877,30200.0
2014-02-11 12:50:00,93.5,93.52,93.44,93.48,26800.0,73.3956,73.4113,73.3485,73.3799,26800.0
2014-02-11 13:00:00,93.45,93.57,93.45,93.54,33400.0,73.3563,73.4505,73.3563,73.427,33400.0
2014-02-11 13:10:00,93.54,93.66,93.54,93.58,40200.0,73.427,73.5212,73.427,73.4584,40200.0
2014-02-11 13:20:00,93.57,93.63,93.53,93.55,21100.0,73.4505,73.4976,73.4191,73.4348,21100.0
2014-02-11 13:30:00,93.57,93.64,93.56,93.61,26900.0,73.4505,73.5055,73.4427,73.4819,26900.0
2014-02-11 13:40:00,93.61,93.65,93.58,93.63,23600.0,73.4819,73.5133,73.4584,73.4976,23600.0
2014-02-11 13:50:00,93.63,93.65,93.51,93.52,28800.0,73.4976,73.5133,73.4034,73.4113,28800.0
2014-02-11 14:00:00,93.53,93.61,93.45,93.6,41900.0,73.4191,73.4819,73.3563,73.4741,41900.0
2014-02-11 14:10:00,93.59,93.63,93.48,93.48,42500.0,73.4662,73.4976,73.3799,73.3799,42500.0
2014-02-11 14:20:00,93.49,93.56,93.47,93.5,38800.0,73.3877,73.4427,73.372,73.3956,38800.0
2014-02-11 14:30:00,93.5,93.57,93.5,93.56,65100.0,73.3956,73.4505,73.3956,73.4427,65100.0
2014-02-11 14:40:00,93.55,93.61,93.55,93.59,57200.0,73.4348,73.4819,73.4348,73.4662,57200.0
2014-02-11 14:50:00,93.59,93.72,93.58,93.72,53300.0,73.4662,73.5683,73.4584,73.5683,53300.0
2014-02-11 15:00:00,93.73,93.74,93.56,93.57,58400.0,73.5761,73.584,73.4427,73.4505,58400.0
2014-02-11 15:10:00,93.57,93.58,93.45,93.5,80100.0,73.4505,73.4584,73.3563,73.3956,80100.0
2014-02-11 15:20:00,93.52,93.56,93.41,93.47,64100.0,73.4113,73.4427,73.3249,73.372,64100.0
2014-02-11 15:30:00,93.47,93.47,93.34,93.34,89600.0,73.372,73.372,73.27,73.27,89600.0
2014-02-11 15:40:00,93.34,93.35,93.19,93.19,129400.0,73.27,73.2778,73.1522,73.1522,129400.0
2014-02-11 15:50:00,93.21,93.21,93.0,93.1,285600.0,73.1679,73.1679,73.0031,73.0816,285600.0
2014-02-12 09:30:00,93.46,93.46,92.77,93.16,85800.0,73.3642,73.3642,72.8225,73.1287,85800.0
2014-02-12 09:40:00,93.18,93.27,92.89,92.99,51500.0,73.1444,73.215,72.9167,72.9952,51500.0
2014-02-12 09:50:00,92.91,93.11,92.87,92.95,40700.0,72.9324,73.0894,72.901,72.9638,40700.0
2014-02-12 10:00:00,92.94,93.08,92.81,92.96,52600.0,72.956,73.0659,72.8539,72.9717,52600.0
2014-02-12 10:10:00,92.95,93.06,92.87,92.87,46600.0,72.9638,73.0502,72.901,72.901,46600.0
2014-02-12 10:20:00,92.87,92.89,92.67,92.84,53100.0,72.901,72.9167,72.744,72.8775,53100.0
2014-02-12 10:30:00,92.84,93.06,92.78,93.01,41900.0,72.8775,73.0502,72.8304,73.0109,41900.0
2014-02-12 10:40:00,93.0,93.01,92.76,92.96,43300.0,73.0031,73.0109,72.8147,72.9717,43300.0
2014-02-12 10:50:00,92.97,93.02,92.83,92.85,63700.0,72.9795,73.0188,72.8696,72.8853,63700.0
2014-02-12 11:00:00,92.84,93.0,92.84,93.0,46400.0,72.8775,73.0031,72.8775,73.0031,46400.0
2014-02-12 11:10:00,93.01,93.1,92.92,92.97,57700.0,73.0109,73.0816,72.9403,72.9795,57700.0
2014-02-12 11:20:00,92.97,93.0,92.87,92.93,45500.0,72.9795,73.0031,72.901,72.9481,45500.0
2014-02-12 11:30:00,92.91,93.03,92.83,92.84,39500.0,72.9324,73.0266,72.8696,72.8775,39500.0
2014-02-12 11:40:00,92.85,92.86,92.7,92.76,52600.0,72.8853,72.8932,72.7676,72.8147,52600.0
2014-02-12 11:50:00,92.76,92.98,92.74,92.88,37300.0,72.8147,72.9874,72.799,72.9089,37300.0
2014-02-12 12:00:00,92.9,93.01,92.83,92.99,32700.0,72.9246,73.0109,72.8696,72.9952,32700.0
2014-02-12 12:10:00,92.97,93.17,92.94,93.15,32100.0,72.9795,73.1365,72.956,73.1208,32100.0
2014-02-12 12:20:00,93.14,93.18,93.06,93.16,28800.0,73.113,73.1444,73.0502,73.1287,28800.0
2014-02-12 12:30:00,93.18,93.26,93.18,93.23,20000.0,73.1444,73.2072,73.1444,73.1836,20000.0
2014-02-12 12:40:00,93.24,93.29,93.09,93.11,40300.0,73.1915,73.2307,73.0737,73.0894,40300.0
2014-02-12 12:50:00,93.12,93.25,93.11,93.25,27400.0,73.0973,73.1993,73.0894,73.1993,27400.0
2014-02-12 13:00:00,93.24,93.28,93.16,93.23,21100.0,73.1915,73.2229,73.1287,73.1836,21100.0
2014-02-12 13:10:00,93.21,93.34,93.19,93.33,26000.0,73.1679,73.27,73.1522,73.2621,26000.0
2014-02-12 13:20:00,93.31,93.37,93.24,93.33,25600.0,73.2464,73.2935,73.1915,73.2621,25600.0
2014-02-12 13:30:00,93.34,93.48,93.34,93.43,25900.0,73.27,73.3799,73.27,73.3406,25900.0
2014-02-12 13:40:00,93.44,93.58,93.36,93.57,24700.0,73.3485,73.4584,73.2857,73.4505,24700.0
2014-02-12 13:50:00,93.58,93.6,93.42,93.48,20600.0,73.4584,73.4741,73.3328,73.3799,20600.0
2014-02-12 14:00:00,93.47,93.5,93.44,93.5,30700.0,73.372,73.3956,73.3485,73.3956,30700.0
2014-02-12 14:10:00,93.49,93.52,93.29,93.46,29600.0,73.3877,73.4113,73.2307,73.3642,29600.0
2014-02-12 14:20:00,93.43,93.44,93.31,93.33,28600.0,73.3406,73.3485,73.2464,73.2621,28600.0
2014-02-12 14:30:00,93.34,93.43,93.24,93.35,41600.0,73.27,73.3406,73.1915,73.2778,41600.0
2014-02-12 14:40:00,93.37,93.45,93.34,93.34,36000.0,73.2935,73.3563,73.27,73.27,36000.0
2014-02-12 14:50:00,93.31,93.48,93.3,93.48,39900.0,73.2464,73.3799,73.2386,73.3799,39900.0
2014-02-12 15:00:00,93.49,93.61,93.48,93.6,49200.0,73.3877,73.4819,73.3799,73.4741,49200.0
2014-02-12 15:10:00,93.59,93.65,93.5,93.63,79200.0,73.4662,73.5133,73.3956,73.4976,79200.0
2014-02-12 15:20:00,93.64,93.68,93.47,93.6,106300.0,73.5055,73.5369,73.372,73.4741,106300.0
2014-02-12 15:30:00,93.59,93.62,93.55,93.56,93100.0,73.4662,73.4898,73.4348,73.4427,93100.0
2014-02-12 15:40:00,93.57,93.67,93.52,93.54,145200.0,73.4505,73.529,73.4113,73.427,145200.0
2014-02-12 15:50:00,93.54,93.6,93.38,93.58,218500.0,73.427,73.4741,73.3014,73.4584,218500.0
2014-02-13 09:30:00,92.57,92.62,92.0,92.3,90700.0,72.6655,72.7048,72.2181,72.4536,90700.0
2014-02-13 09:40:00,92.28,92.45,92.19,92.27,59000.0,72.4379,72.5713,72.3672,72.43,59000.0
2014-02-13 09:50:00,92.27,92.39,92.11,92.19,68700.0,72.43,72.5242,72.3044,72.3672,68700.0
2014-02-13 10:00:00,92.2,92.41,92.08,92.41,49800.0,72.3751,72.5399,72.2809,72.5399,49800.0
2014-02-13 10:10:00,92.38,92.61,92.33,92.47,62200.0,72.5164,72.6969,72.4771,72.587,62200.0
2014-02-13 10:20:00,92.48,92.62,92.47,92.55,26600.0,72.5949,72.7048,72.587,72.6498,26600.0
2014-02-13 10:30:00,92.53,92.59,92.38,92.44,49500.0,72.6341,72.6812,72.5164,72.5635,49500.0
2014-02-13 10:40:00,92.44,92.53,92.39,92.43,29000.0,72.5635,72.6341,72.5242,72.5556,29000.0
2014-02-13 10:50:00,92.44,92.53,92.39,92.46,23500.0,72.5635,72.6341,72.5242,72.5792,23500.0
2014-02-13 11:00:00,92.48,92.68,92.48,92.59,25100.0,72.5949,72.7519,72.5949,72.6812,25100.0
2014-02-13 11:10:00,92.58,92.74,92.44,92.72,48600.0,72.6734,72.799,72.5635,72.7833,48600.0
2014-02-13 11:20:00,92.69,92.75,92.51,92.56,31300.0,72.7597,72.8068,72.6184,72.6577,31300.0
2014-02-13 11:30:00,92.56,92.66,92.45,92.45,25200.0,72.6577,72.7362,72.5713,72.5713,25200.0
2014-02-13 11:40:00,92.48,92.55,92.44,92.49,31200.0,72.5949,72.6498,72.5635,72.6027,31200.0
2014-02-13 11:50:00,92.48,92.53,92.33,92.37,27600.0,72.5949,72.6341,72.4771,72.5085,27600.0
2014-02-13 12:00:00,92.39,92.44,92.28,92.28,24800.0,72.5242,72.5635,72.4379,72.4379,24800.0
2014-02-13 12:10:00,92.26,92.32,92.16,92.16,18700.0,72.4222,72.4693,72.3437,72.3437,18700.0
2014-02-13 12:20:00,92.17,92.22,92.1,92.22,49300.0,72.3515,72.3908,72.2966,72.3908,49300.0
2014-02-13 12:30:00,92.22,92.25,92.11,92.16,31400.0,72.3908,72.4143,72.3044,72.3437,31400.0
2014-02-13 12:40:00,92.16,92.19,92.12,92.14,68700.0,72.3437,72.3672,72.3123,72.328,68700.0
2014-02-13 12:50:00,92.14,92.18,91.96,92.03,76300.0,72.328,72.3594,72.1867,72.2416,76300.0
2014-02-13 13:00:00,92.04,92.21,92.04,92.21,35900.0,72.2495,72.3829,72.2495,72.3829,35900.0
2014-02-13 13:10:00,92.21,92.31,92.21,92.31,21000.0,72.3829,72.4614,72.3829,72.4614,21000.0
2014-02-13 13:20:00,92.32,92.42,92.3,92.42,48500.0,72.4693,72.5478,72.4536,72.5478,48500.0
2014-02-13 13:30:00,92.4,92.45,92.38,92.4,23800.0,72.5321,72.5713,72.5164,72.5321,23800.0
2014-02-13 13:40:00,92.41,92.55,92.39,92.51,25900.0,72.5399,72.6498,72.5242,72.6184,25900.0
2014-02-13 13:50:00,92.53,92.55,92.43,92.48,17100.0,72.6341,72.6498,72.5556,72.5949,17100.0
2014-02-13 14:00:00,92.48,92.54,92.42,92.48,36400.0,72.5949,72.642,72.5478,72.5949,36400.0
2014-02-13 14:10:00,92.49,92.55,92.4,92.4,29000.0,72.6027,72.6498,72.5321,72.5321,29000.0
2014-02-13 14:20:00,92.41,92.47,92.37,92.41,21700.0,72.5399,72.587,72.5085,72.5399,21700.0
2014-02-13 14:30:00,92.41,92.44,92.36,92.43,20900.0,72.5399,72.5635,72.5007,72.5556,20900.0
2014-02-13 14:40:00,92.42,92.54,92.41,92.52,18100.0,72.5478,72.642,72.5399,72.6263,18100.0
2014-02-13 14:50:00,92.52,92.6,92.47,92.5,35600.0,72.6263,72.6891,72.587,72.6106,35600.0
2014-02-13 15:00:00,92.52,92.55,92.47,92.48,45000.0,72.6263,72.6498,72.587,72.5949,45000.0
2014-02-13 15:10:00,92.49,92.49,92.37,92.4,39900.0,72.6027,72.6027,72.5085,72.5321,39900.0
2014-02-13 15:20:00,92.4,92.48,92.38,92.45,38700.0,72.5321,72.5949,72.5164,72.5713,38700.0
2014-02-13 15:30:00,92.45,92.5,92.43,92.45,64000.0,72.5713,72.6106,72.5556,72.5713,64000.0
2014-02-13 15:40:00,92.46,92.48,92.4,92.44,119800.0,72.5792,72.5949,72.5321,72.5635,119800.0
2014-02-13 15:50:00,92.45,92.47,92.39,92.45,177800.0,72.5713,72.587,72.5242,72.5713,177800.0
2014-02-14 09:30:00,92.43,92.99,92.36,92.81,46400.0,72.5556,72.9952,72.5007,72.8539,46400.0
2014-02-14 09:40:00,92.81,92.81,92.24,92.41,56500.0,72.8539,72.8539,72.4065,72.5399,56500.0
2014-02-14 09:50:00,92.42,93.12,92.22,92.88,99800.0,72.5478,73.0973,72.3908,72.9089,99800.0
2014-02-14 10:00:00,92.91,92.99,92.68,92.69,38400.0,72.9324,72.9952,72.7519,72.7597,38400.0
2014-02-14 10:10:00,92.71,93.05,92.7,92.92,34500.0,72.7754,73.0423,72.7676,72.9403,34500.0
2014-02-14 10:20:00,92.93,93.06,92.9,92.99,27000.0,72.9481,73.0502,72.9246,72.9952,27000.0
2014-02-14 10:30:00,93.01,93.15,92.94,92.99,32700.0,73.0109,73.1208,72.956,72.9952,32700.0
2014-02-14 10:40:00,93.01,93.09,92.91,92.98,31000.0,73.0109,73.0737,72.9324,72.9874,31000.0
2014-02-14 10:50:00,92.99,92.99,92.77,92.81,26200.0,72.9952,72.9952,72.8225,72.8539,26200.0
2014-02-14 11:00:00,92.83,92.86,92.65,92.8,34900.0,72.8696,72.8932,72.7283,72.8461,34900.0
2014-02-14 11:10:00,92.81,92.85,92.76,92.79,26100.0,72.8539,72.8853,72.8147,72.8382,26100.0
2014-02-14 11:20:00,92.8,92.88,92.75,92.77,25800.0,72.8461,72.9089,72.8068,72.8225,25800.0
2014-02-14 11:30:00,92.77,92.95,92.77,92.91,33500.0,72.8225,72.9638,72.8225,72.9324,33500.0
2014-02-14 11:40:00,92.92,92.92,92.76,92.77,35600.0,72.9403,72.9403,72.8147,72.8225,35600.0
2014-02-14 11:50:00,92.76,92.77,92.63,92.63,36300.0,72.8147,72.8225,72.7126,72.7126,36300.0
2014-02-14 12:00:00,92.64,92.66,92.37,92.4,52400.0,72.7205,72.7362,72.5085,72.5321,52400.0
2014-02-14 12:10:00,92.39,92.7,92.35,92.66,39500.0,72.5242,72.7676,72.4928,72.7362,39500.0
2014-02-14 12:20:00,92.66,92.71,92.59,92.66,30600.0,72.7362,72.7754,72.6812,72.7362,30600.0
2014-02-14 12:30:00,92.66,92.68,92.59,92.62,28200.0,72.7362,72.7519,72.6812,72.7048,28200.0
2014-02-14 12:40:00,92.61,92.66,92.59,92.63,27100.0,72.6969,72.7362,72.6812,72.7126,27100.0
2014-02-14 12:50:00,92.63,92.65,92.56,92.61,51100.0,72.7126,72.7283,72.6577,72.6969,51100.0
2014-02-14 13:00:00,92.6,92.74,92.6,92.73,33600.0,72.6891,72.799,72.6891,72.7911,33600.0
2014-02-14 13:10:00,92.73,92.77,92.68,92.73,23800.0,72.7911,72.8225,72.7519,72.7911,23800.0
2014-02-14 13:20:00,92.73,92.74,92.68,92.69,27200.0,72.7911,72.799,72.7519,72.7597,27200.0
2014-02-14 13:30:00,92.7,92.73,92.52,92.55,35200.0,72.7676,72.7911,72.6263,72.6498,35200.0
2014-02-14 13:40:00,92.56,92.75,92.56,92.7,26200.0,72.6577,72.8068,72.6577,72.7676,26200.0
2014-02-14 13:50:00,92.69,92.73,92.63,92.65,28300.0,72.7597,72.7911,72.7126,72.7283,28300.0
2014-02-14 14:00:00,92.65,92.71,92.6,92.6,30700.0,72.7283,72.7754,72.6891,72.6891,30700.0
2014-02-14 14:10:00,92.61,92.7,92.57,92.67,30900.0,72.6969,72.7676,72.6655,72.744,30900.0
2014-02-14 14:20:00,92.67,92.74,92.66,92.7,32500.0,72.744,72.799,72.7362,72.7676,32500.0
2014-02-14 14:30:00,92.68,92.7,92.61,92.62,36100.0,72.7519,72.7676,72.6969,72.7048,36100.0
2014-02-14 14:40:00,92.63,92.75,92.62,92.72,24900.0,72.7126,72.8068,72.7048,72.7833,24900.0
2014-02-14 14:50:00,92.73,92.75,92.71,92.74,34300.0,72.7911,72.8068,72.7754,72.799,34300.0
2014-02-14 15:00:00,92.75,92.75,92.7,92.72,32100.0,72.8068,72.8068,72.7676,72.7833,32100.0
2014-02-14 15:10:00,92.72,92.72,92.64,92.66,39000.0,72.7833,72.7833,72.7205,72.7362,39000.0
2014-02-14 15:20:00,92.66,92.75,92.66,92.74,38800.0,72.7362,72.8068,72.7362,72.799,38800.0
2014-02-14 15:30:00,92.73,92.78,92.71,92.73,42200.0,72.7911,72.8304,72.7754,72.7911,42200.0
2014-02-14 15:40:00,92.73,92.76,92.68,92.74,61500.0,72.7911,72.8147,72.7519,72.799,61500.0
2014-02-14 15:50:00,92.73,92.88,92.7,92.83,185800.0,72.7911,72.9089,72.7676,72.8696,185800.0
2014-02-18 09:30:00,92.87,92.88,92.01,92.02,104100.0,72.901,72.9089,72.226,72.2338,104100.0
2014-02-18 09:40:00,92.01,92.2,91.73,91.76,76700.0,72.226,72.3751,72.0062,72.0297,76700.0
2014-02-18 09:50:00,91.79,91.87,91.45,91.81,51800.0,72.0533,72.1161,71.7864,72.069,51800.0
2014-02-18 10:00:00,91.75,91.79,91.0,91.21,81600.0,72.0219,72.0533,71.4331,71.598,81600.0
2014-02-18 10:10:00,91.21,91.46,91.11,91.39,245500.0,71.598,71.7942,71.5195,71.7393,245500.0
2014-02-18 10:20:00,91.38,91.38,91.13,91.15,52900.0,71.7314,71.7314,71.5352,71.5509,52900.0
2014-02-18 10:30:00,91.15,91.31,91.08,91.12,97600.0,71.5509,71.6765,71.4959,71.5273,97600.0
2014-02-18 10:40:00,91.13,91.18,90.81,90.81,152500.0,71.5352,71.5744,71.284,71.284,152500.0
2014-02-18 10:50:00,90.81,90.97,90.76,90.94,89800.0,71.284,71.4096,71.2447,71.386,89800.0
2014-02-18 11:00:00,90.94,91.07,90.92,91.05,28100.0,71.386,71.4881,71.3703,71.4724,28100.0
2014-02-18 11:10:00,91.05,91.14,90.86,90.87,129600.0,71.4724,71.543,71.3232,71.3311,129600.0
2014-02-18 11:20:00,90.86,90.86,90.62,90.69,105800.0,71.3232,71.3232,71.1348,71.1898,105800.0
2014-02-18 11:30:00,90.7,90.89,90.7,90.77,101100.0,71.1976,71.3468,71.1976,71.2526,101100.0
2014-02-18 11:40:00,90.78,90.89,90.55,90.56,107400.0,71.2604,71.3468,71.0799,71.0877,107400.0
2014-02-18 11:50:00,90.54,90.63,90.5,90.52,123800.0,71.072,71.1427,71.0406,71.0563,123800.0
2014-02-18 12:00:00,90.53,90.68,90.45,90.55,61000.0,71.0642,71.1819,71.0014,71.0799,61000.0
2014-02-18 12:10:00,90.54,90.61,90.49,90.52,32300.0,71.072,71.127,71.0328,71.0563,32300.0
2014-02-18 12:20:00,90.52,90.55,90.48,90.53,41900.0,71.0563,71.0799,71.0249,71.0642,41900.0
2014-02-18 12:30:00,90.53,90.53,90.43,90.51,40800.0,71.0642,71.0642,70.9857,71.0485,40800.0
2014-02-18 12:40:00,90.5,90.64,90.46,90.53,69700.0,71.0406,71.1505,71.0092,71.0642,69700.0
2014-02-18 12:50:00,90.52,90.55,90.48,90.54,44400.0,71.0563,71.0799,71.0249,71.072,44400.0
2014-02-18 13:00:00,90.53,90.62,90.52,90.55,67400.0,71.0642,71.1348,71.0563,71.0799,67400.0
2014-02-18 13:10:00,90.56,90.91,90.55,90.9,80300.0,71.0877,71.3625,71.0799,71.3546,80300.0
2014-02-18 13:20:00,90.9,91.08,90.88,91.05,46000.0,71.3546,71.4959,71.3389,71.4724,46000.0
2014-02-18 13:30:00,91.05,91.08,91.0,91.07,31800.0,71.4724,71.4959,71.4331,71.4881,31800.0
2014-02-18 13:40:00,91.08,91.14,90.95,91.04,32500.0,71.4959,71.543,71.3939,71.4645,32500.0
2014-02-18 13:50:00,91.05,91.12,90.99,91.12,37600.0,71.4724,71.5273,71.4253,71.5273,37600.0
2014-02-18 14:00:00,91.12,91.22,91.11,91.18,27100.0,71.5273,71.6058,71.5195,71.5744,27100.0
2014-02-18 14:10:00,91.17,91.23,91.09,91.23,28300.0,71.5666,71.6137,71.5038,71.6137,28300.0
2014-02-18 14:20:00,91.22,91.33,91.2,91.3,56800.0,71.6058,71.6922,71.5901,71.6686,56800.0
2014-02-18 14:30:00,91.29,91.5,91.29,91.49,54000.0,71.6608,71.8256,71.6608,71.8178,54000.0
2014-02-18 14:40:00,91.49,91.67,91.47,91.67,40900.0,71.8178,71.9591,71.8021,71.9591,40900.0
2014-02-18 14:50:00,91.66,91.68,91.51,91.53,60500.0,71.9512,71.9669,71.8335,71.8492,60500.0
2014-02-18 15:00:00,91.52,91.52,91.33,91.39,66100.0,71.8413,71.8413,71.6922,71.7393,66100.0
2014-02-18 15:10:00,91.39,91.47,91.35,91.47,32300.0,71.7393,71.8021,71.7079,71.8021,32300.0
2014-02-18 15:20:00,91.47,91.53,91.37,91.38,96500.0,71.8021,71.8492,71.7236,71.7314,96500.0
2014-02-18 15:30:00,91.38,91.38,91.25,91.38,71900.0,71.7314,71.7314,71.6294,71.7314,71900.0
2014-02-18 15:40:00,91.37,91.43,91.33,91.37,86000.0,71.7236,71.7707,71.6922,71.7236,86000.0
2014-02-18 15:50:00,91.37,91.43,91.32,91.39,196300.0,71.7236,71.7707,71.6843,71.7393,196300.0
2014-02-19 09:30:00,91.15,91.27,90.89,91.16,82800.0,71.5509,71.6451,71.3468,71.5587,82800.0
2014-02-19 09:40:00,91.18,91.23,90.95,90.95,60000.0,71.5744,71.6137,71.3939,71.3939,60000.0
2014-02-19 09:50:00,90.99,91.22,90.82,91.19,50900.0,71.4253,71.6058,71.2918,71.5823,50900.0
2014-02-19 10:00:00,91.22,91.22,90.95,91.03,55300.0,71.6058,71.6058,71.3939,71.4567,55300.0
2014-02-19 10:10:00,91.03,91.35,91.0,91.28,70900.0,71.4567,71.7079,71.4331,71.6529,70900.0
2014-02-19 10:20:00,91.3,91.3,91.15,91.19,90900.0,71.6686,71.6686,71.5509,71.5823,90900.0
2014-02-19 10:30:00,91.2,91.33,91.19,91.26,55000.0,71.5901,71.6922,71.5823,71.6372,55000.0
2014-02-19 10:40:00,91.28,91.31,91.18,91.19,73100.0,71.6529,71.6765,71.5744,71.5823,73100.0
2014-02-19 10:50:00,91.2,91.28,91.17,91.19,115000.0,71.5901,71.6529,71.5666,71.5823,115000.0
2014-02-19 11:00:00,91.19,91.31,91.18,91.26,57100.0,71.5823,71.6765,71.5744,71.6372,57100.0
2014-02-19 11:10:00,91.25,91.31,91.16,91.29,76700.0,71.6294,71.6765,71.5587,71.6608,76700.0
2014-02-19 11:20:00,91.29,91.52,91.2,91.5,116200.0,71.6608,71.8413,71.5901,71.8256,116200.0
2014-02-19 11:30:00,91.49,91.56,91.43,91.43,65900.0,71.8178,71.8727,71.7707,71.7707,65900.0
2014-02-19 11:40:00,91.44,91.52,91.39,91.44,46100.0,71.7785,71.8413,71.7393,71.7785,46100.0
2014-02-19 11:50:00,91.45,91.48,91.09,91.09,63700.0,71.7864,71.8099,71.5038,71.5038,63700.0
2014-02-19 12:00:00,91.08,91.28,90.99,91.22,80300.0,71.4959,71.6529,71.4253,71.6058,80300.0
2014-02-19 12:10:00,91.22,91.3,91.12,91.18,53200.0,71.6058,71.6686,71.5273,71.5744,53200.0
2014-02-19 12:20:00,91.17,91.27,91.09,91.25,48800.0,71.5666,71.6451,71.5038,71.6294,48800.0
2014-02-19 12:30:00,91.27,91.31,91.18,91.26,54200.0,71.6451,71.6765,71.5744,71.6372,54200.0
2014-02-19 12:40:00,91.26,91.3,91.23,91.3,48800.0,71.6372,71.6686,71.6137,71.6686,48800.0
2014-02-19 12:50:00,91.27,91.31,91.22,91.29,57500.0,71.6451,71.6765,71.6058,71.6608,57500.0
2014-02-19 13:00:00,91.29,91.36,91.27,91.34,50100.0,71.6608,71.7157,71.6451,71.7,50100.0
2014-02-19 13:10:00,91.34,91.43,91.27,91.42,47600.0,71.7,71.7707,71.6451,71.7628,47600.0
2014-02-19 13:20:00,91.42,91.48,91.42,91.44,42100.0,71.7628,71.8099,71.7628,71.7785,42100.0
2014-02-19 13:30:00,91.43,91.47,91.27,91.29,61800.0,71.7707,71.8021,71.6451,71.6608,61800.0
2014-02-19 13:40:00,91.27,91.34,91.27,91.29,22300.0,71.6451,71.7,71.6451,71.6608,22300.0
2014-02-19 13:50:00,91.3,91.34,91.28,91.28,38600.0,71.6686,71.7,71.6529,71.6529,38600.0
2014-02-19 14:00:00,91.27,91.45,91.21,91.37,55800.0,71.6451,71.7864,71.598,71.7236,55800.0
2014-02-19 14:10:00,91.37,91.38,91.16,91.28,36800.0,71.7236,71.7314,71.5587,71.6529,36800.0
2014-02-19 14:20:00,91.27,91.27,91.02,91.13,44100.0,71.6451,71.6451,71.4488,71.5352,44100.0
2014-02-19 14:30:00,91.14,91.15,91.02,91.06,64200.0,71.543,71.5509,71.4488,71.4802,64200.0
2014-02-19 14:40:00,91.05,91.12,90.98,91.05,39100.0,71.4724,71.5273,71.4174,71.4724,39100.0
2014-02-19 14:50:00,91.07,91.22,91.05,91.15,49200.0,71.4881,71.6058,71.4724,71.5509,49200.0
2014-02-19 15:00:00,91.15,91.22,91.15,91.21,34600.0,71.5509,71.6058,71.5509,71.598,34600.0
2014-02-19 15:10:00,91.21,91.22,90.94,90.94,72600.0,71.598,71.6058,71.386,71.386,72600.0
2014-02-19 15:20:00,90.94,90.96,90.87,90.9,58000.0,71.386,71.4017,71.3311,71.3546,58000.0
2014-02-19 15:30:00,90.89,90.92,90.83,90.87,76600.0,71.3468,71.3703,71.2997,71.3311,76600.0
2014-02-19 15:40:00,90.88,90.89,90.52,90.55,146400.0,71.3389,71.3468,71.0563,71.0799,146400.0
2014-02-19 15:50:00,90.54,90.56,90.28,90.3,350200.0,71.072,71.0877,70.8679,70.8836,350200.0
2014-02-20 09:30:00,90.48,90.72,90.32,90.38,70600.0,71.0249,71.2133,70.8993,70.9464,70600.0
2014-02-20 09:40:00,90.36,90.6,90.25,90.52,65500.0,70.9307,71.1191,70.8444,71.0563,65500.0
2014-02-20 09:50:00,90.55,90.62,90.26,90.42,34500.0,71.0799,71.1348,70.8522,70.9778,34500.0
2014-02-20 10:00:00,90.35,90.54,90.13,90.21,52600.0,70.9229,71.072,70.7502,70.813,52600.0
2014-02-20 10:10:00,90.26,90.77,90.25,90.64,37900.0,70.8522,71.2526,70.8444,71.1505,37900.0
2014-02-20 10:20:00,90.67,90.73,90.55,90.66,48800.0,71.1741,71.2212,71.0799,71.1662,48800.0
2014-02-20 10:30:00,90.66,90.9,90.65,90.87,32600.0,71.1662,71.3546,71.1584,71.3311,32600.0
2014-02-20 10:40:00,90.89,90.93,90.77,90.9,42200.0,71.3468,71.3782,71.2526,71.3546,42200.0
2014-02-20 10:50:00,90.89,91.14,90.86,91.01,44500.0,71.3468,71.543,71.3232,71.441,44500.0
2014-02-20 11:00:00,91.01,91.21,90.95,91.21,37900.0,71.441,71.598,71.3939,71.598,37900.0
2014-02-20 11:10:00,91.19,91.21,90.87,90.89,40400.0,71.5823,71.598,71.3311,71.3468,40400.0
2014-02-20 11:20:00,90.87,90.99,90.72,90.74,40600.0,71.3311,71.4253,71.2133,71.229,40600.0
2014-02-20 11:30:00,90.75,91.01,90.73,90.93,30600.0,71.2369,71.441,71.2212,71.3782,30600.0
2014-02-20 11:40:00,90.94,91.08,90.94,90.97,26500.0,71.386,71.4959,71.386,71.4096,26500.0
2014-02-20 11:50:00,90.98,90.99,90.71,90.73,43600.0,71.4174,71.4253,71.2055,71.2212,43600.0
2014-02-20 12:00:00,90.74,90.92,90.74,90.92,28100.0,71.229,71.3703,71.229,71.3703,28100.0
2014-02-20 12:10:00,90.92,91.23,90.92,91.23,33000.0,71.3703,71.6137,71.3703,71.6137,33000.0
2014-02-20 12:20:00,91.22,91.35,91.22,91.35,37200.0,71.6058,71.7079,71.6058,71.7079,37200.0
2014-02-20 12:30:00,91.37,91.39,91.15,91.17,30900.0,71.7236,71.7393,71.5509,71.5666,30900.0
2014-02-20 12:40:00,91.17,91.29,91.14,91.19,29400.0,71.5666,71.6608,71.543,71.5823,29400.0
2014-02-20 12:50:00,91.19,91.23,91.13,91.15,18700.0,71.5823,71.6137,71.5352,71.5509,18700.0
2014-02-20 13:00:00,91.14,91.33,91.14,91.32,27500.0,71.543,71.6922,71.543,71.6843,27500.0
2014-02-20 13:10:00,91.32,91.42,91.29,91.42,47700.0,71.6843,71.7628,71.6608,71.7628,47700.0
2014-02-20 13:20:00,91.42,91.47,91.33,91.33,24200.0,71.7628,71.8021,71.6922,71.6922,24200.0
2014-02-20 13:30:00,91.3,91.35,91.17,91.19,28900.0,71.6686,71.7079,71.5666,71.5823,28900.0
2014-02-20 13:40:00,91.19,91.22,91.06,91.22,29400.0,71.5823,71.6058,71.4802,71.6058,29400.0
2014-02-20 13:50:00,91.23,91.3,91.13,91.13,36000.0,71.6137,71.6686,71.5352,71.5352,36000.0
2014-02-20 14:00:00,91.12,91.12,90.84,90.95,38700.0,71.5273,71.5273,71.3075,71.3939,38700.0
2014-02-20 14:10:00,90.95,91.07,90.91,91.06,27700.0,71.3939,71.4881,71.3625,71.4802,27700.0
2014-02-20 14:20:00,91.06,91.16,91.01,91.11,29700.0,71.4802,71.5587,71.441,71.5195,29700.0
2014-02-20 14:30:00,91.11,91.14,91.02,91.09,28100.0,71.5195,71.543,71.4488,71.5038,28100.0
2014-02-20 14:40:00,91.08,91.26,91.08,91.24,31700.0,71.4959,71.6372,71.4959,71.6215,31700.0
2014-02-20 14:50:00,91.22,91.41,91.2,91.41,33400.0,71.6058,71.755,71.5901,71.755,33400.0
2014-02-20 15:00:00,91.39,91.43,91.26,91.35,48900.0,71.7393,71.7707,71.6372,71.7079,48900.0
2014-02-20 15:10:00,91.34,91.39,91.3,91.35,42100.0,71.7,71.7393,71.6686,71.7079,42100.0
2014-02-20 15:20:00,91.36,91.42,91.2,91.25,46200.0,71.7157,71.7628,71.5901,71.6294,46200.0
2014-02-20 15:30:00,91.26,91.29,91.19,91.2,63300.0,71.6372,71.6608,71.5823,71.5901,63300.0
2014-02-20 15:40:00,91.2,91.22,91.15,91.17,117200.0,71.5901,71.6058,71.5509,71.5666,117200.0
2014-02-20 15:50:00,91.17,91.17,90.94,91.01,262500.0,71.5666,71.5666,71.386,71.441,262500.0
2014-02-21 09:30:00,91.26,91.64,91.11,91.24,138600.0,71.6372,71.9355,71.5195,71.6215,138600.0
2014-02-21 09:40:00,91.27,91.44,91.19,91.38,55600.0,71.6451,71.7785,71.5823,71.7314,55600.0
2014-02-21 09:50:00,91.39,91.55,91.13,91.21,52300.0,71.7393,71.8649,71.5352,71.598,52300.0
2014-02-21 10:00:00,91.21,91.31,91.18,91.2,61000.0,71.598,71.6765,71.5744,71.5901,61000.0
2014-02-21 10:10:00,91.2,91.23,91.05,91.09,75600.0,71.5901,71.6137,71.4724,71.5038,75600.0
2014-02-21 10:20:00,91.1,91.12,90.85,91.01,49300.0,71.5116,71.5273,71.3154,71.441,49300.0
2014-02-21 10:30:00,91.02,91.05,90.95,91.0,68900.0,71.4488,71.4724,71.3939,71.4331,68900.0
2014-02-21 10:40:00,90.99,91.12,90.94,91.01,102300.0,71.4253,71.5273,71.386,71.441,102300.0
2014-02-21 10:50:00,91.02,91.07,90.95,91.0,57300.0,71.4488,71.4881,71.3939,71.4331,57300.0
2014-02-21 11:00:00,91.0,91.05,90.95,90.97,68900.0,71.4331,71.4724,71.3939,71.4096,68900.0
2014-02-21 11:10:00,90.98,90.99,90.78,90.82,46800.0,71.4174,71.4253,71.2604,71.2918,46800.0
2014-02-21 11:20:00,90.83,90.88,90.77,90.78,29800.0,71.2997,71.3389,71.2526,71.2604,29800.0
2014-02-21 11:30:00,90.78,90.83,90.63,90.8,67600.0,71.2604,71.2997,71.1427,71.2761,67600.0
2014-02-21 11:40:00,90.83,90.92,90.8,90.89,33400.0,71.2997,71.3703,71.2761,71.3468,33400.0
2014-02-21 11:50:00,90.9,90.98,90.85,90.85,20000.0,71.3546,71.4174,71.3154,71.3154,20000.0
2014-02-21 12:00:00,90.86,90.97,90.77,90.78,35600.0,71.3232,71.4096,71.2526,71.2604,35600.0
2014-02-21 12:10:00,90.8,90.81,90.69,90.73,24400.0,71.2761,71.284,71.1898,71.2212,24400.0
2014-02-21 12:20:00,90.73,90.81,90.73,90.81,24600.0,71.2212,71.284,71.2212,71.284,24600.0
2014-02-21 12:30:00,90.79,90.81,90.72,90.8,37400.0,71.2683,71.284,71.2133,71.2761,37400.0
2014-02-21 12:40:00,90.8,90.83,90.68,90.73,26500.0,71.2761,71.2997,71.1819,71.2212,26500.0
2014-02-21 12:50:00,90.72,90.81,90.7,90.79,28200.0,71.2133,71.284,71.1976,71.2683,28200.0
2014-02-21 13:00:00,90.8,90.81,90.76,90.77,39800.0,71.2761,71.284,71.2447,71.2526,39800.0
2014-02-21 13:10:00,90.78,90.81,90.75,90.78,18200.0,71.2604,71.284,71.2369,71.2604,18200.0
2014-02-21 13:20:00,90.78,90.81,90.76,90.8,38600.0,71.2604,71.284,71.2447,71.2761,38600.0
2014-02-21 13:30:00,90.8,90.88,90.69,90.72,39400.0,71.2761,71.3389,71.1898,71.2133,39400.0
2014-02-21 13:40:00,90.72,90.77,90.69,90.77,13600.0,71.2133,71.2526,71.1898,71.2526,13600.0
2014-02-21 13:50:00,90.79,90.85,90.79,90.83,23300.0,71.2683,71.3154,71.2683,71.2997,23300.0
2014-02-21 14:00:00,90.82,90.86,90.79,90.8,21400.0,71.2918,71.3232,71.2683,71.2761,21400.0
2014-02-21 14:10:00,90.8,90.8,90.67,90.72,22300.0,71.2761,71.2761,71.1741,71.2133,22300.0
2014-02-21 14:20:00,90.72,90.82,90.71,90.72,33300.0,71.2133,71.2918,71.2055,71.2133,33300.0
2014-02-21 14:30:00,90.71,90.71,90.39,90.4,99600.0,71.2055,71.2055,70.9543,70.9621,99600.0
2014-02-21 14:40:00,90.4,90.42,90.35,90.39,55800.0,70.9621,70.9778,70.9229,70.9543,55800.0
2014-02-21 14:50:00,90.4,90.42,90.36,90.36,56500.0,70.9621,70.9778,70.9307,70.9307,56500.0
2014-02-21 15:00:00,90.36,90.41,90.36,90.4,41700.0,70.9307,70.97,70.9307,70.9621,41700.0
2014-02-21 15:10:00,90.4,90.41,90.32,90.39,61800.0,70.9621,70.97,70.8993,70.9543,61800.0
2014-02-21 15:20:00,90.39,90.4,90.3,90.34,125800.0,70.9543,70.9621,70.8836,70.915,125800.0
2014-02-21 15:30:00,90.35,90.49,90.31,90.41,99200.0,70.9229,71.0328,70.8915,70.97,99200.0
2014-02-21 15:40:00,90.4,90.53,90.37,90.43,99700.0,70.9621,71.0642,70.9386,70.9857,99700.0
2014-02-21 15:50:00,90.41,90.52,90.4,90.45,162900.0,70.97,71.0563,70.9621,71.0014,162900.0
2014-02-24 09:30:00,90.86,90.94,90.41,90.45,71900.0,71.3232,71.386,70.97,71.0014,71900.0
2014-02-24 09:40:00,90.47,90.84,90.45,90.62,66800.0,71.0171,71.3075,71.0014,71.1348,66800.0
2014-02-24 09:50:00,90.64,90.95,90.63,90.95,46600.0,71.1505,71.3939,71.1427,71.3939,46600.0
2014-02-24 10:00:00,90.93,91.03,90.87,90.9,147800.0,71.3782,71.4567,71.3311,71.3546,147800.0
2014-02-24 10:10:00,90.9,91.08,90.9,91.01,51900.0,71.3546,71.4959,71.3546,71.441,51900.0
2014-02-24 10:20:00,91.01,91.24,90.94,91.16,80000.0,71.441,71.6215,71.386,71.5587,80000.0
2014-02-24 10:30:00,91.12,91.35,91.0,91.19,56900.0,71.5273,71.7079,71.4331,71.5823,56900.0
2014-02-24 10:40:00,91.18,91.32,91.12,91.21,42500.0,71.5744,71.6843,71.5273,71.598,42500.0
2014-02-24 10:50:00,91.2,91.37,91.2,91.21,45800.0,71.5901,71.7236,71.5901,71.598,45800.0
2014-02-24 11:00:00,91.22,91.28,91.16,91.2,47100.0,71.6058,71.6529,71.5587,71.5901,47100.0
2014-02-24 11:10:00,91.18,91.3,91.1,91.2,49500.0,71.5744,71.6686,71.5116,71.5901,49500.0
2014-02-24 11:20:00,91.2,91.3,91.08,91.29,47900.0,71.5901,71.6686,71.4959,71.6608,47900.0
2014-02-24 11:30:00,91.3,91.45,91.24,91.29,68300.0,71.6686,71.7864,71.6215,71.6608,68300.0
2014-02-24 11:40:00,91.29,91.56,91.29,91.55,53400.0,71.6608,71.8727,71.6608,71.8649,53400.0
2014-02-24 11:50:00,91.54,91.66,91.53,91.64,26200.0,71.857,71.9512,71.8492,71.9355,26200.0
2014-02-24 12:00:00,91.62,91.82,91.62,91.81,22800.0,71.9198,72.0768,71.9198,72.069,22800.0
2014-02-24 12:10:00,91.78,92.05,91.75,92.0,55400.0,72.0454,72.2573,72.0219,72.2181,55400.0
2014-02-24 12:20:00,92.0,92.02,91.77,91.77,24400.0,72.2181,72.2338,72.0376,72.0376,24400.0
2014-02-24 12:30:00,91.79,91.88,91.75,91.86,15700.0,72.0533,72.1239,72.0219,72.1082,15700.0
2014-02-24 12:40:00,91.87,91.87,91.72,91.78,45100.0,72.1161,72.1161,71.9983,72.0454,45100.0
2014-02-24 12:50:00,91.79,91.88,91.79,91.83,27600.0,72.0533,72.1239,72.0533,72.0847,27600.0
2014-02-24 13:00:00,91.84,91.9,91.81,91.81,23500.0,72.0925,72.1396,72.069,72.069,23500.0
2014-02-24 13:10:00,91.81,91.82,91.77,91.82,22000.0,72.069,72.0768,72.0376,72.0768,22000.0
2014-02-24 13:20:00,91.79,91.88,91.77,91.82,14900.0,72.0533,72.1239,72.0376,72.0768,14900.0
2014-02-24 13:30:00,91.82,91.83,91.66,91.7,18900.0,72.0768,72.0847,71.9512,71.9826,18900.0
2014-02-24 13:40:00,91.7,91.8,91.7,91.8,26200.0,71.9826,72.0611,71.9826,72.0611,26200.0
2014-02-24 13:50:00,91.8,91.84,91.73,91.74,31400.0,72.0611,72.0925,72.0062,72.014,31400.0
2014-02-24 14:00:00,91.74,91.84,91.72,91.74,31700.0,72.014,72.0925,71.9983,72.014,31700.0
2014-02-24 14:10:00,91.73,91.82,91.68,91.81,27700.0,72.0062,72.0768,71.9669,72.069,27700.0
2014-02-24 14:20:00,91.81,91.82,91.71,91.71,29000.0,72.069,72.0768,71.9905,71.9905,29000.0
2014-02-24 14:30:00,91.71,91.75,91.55,91.61,41900.0,71.9905,72.0219,71.8649,71.912,41900.0
2014-02-24 14:40:00,91.62,91.64,91.58,91.6,32800.0,71.9198,71.9355,71.8884,71.9041,32800.0
2014-02-24 14:50:00,91.6,91.63,91.52,91.52,23300.0,71.9041,71.9277,71.8413,71.8413,23300.0
2014-02-24 15:00:00,91.5,91.57,91.45,91.51,33200.0,71.8256,71.8806,71.7864,71.8335,33200.0
2014-02-24 15:10:00,91.51,91.52,91.38,91.44,41000.0,71.8335,71.8413,71.7314,71.7785,41000.0
2014-02-24 15:20:00,91.45,91.55,91.4,91.4,67600.0,71.7864,71.8649,71.7471,71.7471,67600.0
2014-02-24 15:30:00,91.42,91.6,91.39,91.57,68100.0,71.7628,71.9041,71.7393,71.8806,68100.0
2014-02-24 15:40:00,91.56,91.63,91.52,91.58,89400.0,71.8727,71.9277,71.8413,71.8884,89400.0
2014-02-24 15:50:00,91.57,91.57,91.27,91.27,223100.0,71.8806,71.8806,71.6451,71.6451,223100.0
2014-02-25 09:30:00,91.11,91.19,90.35,90.45,79300.0,71.5195,71.5823,70.9229,71.0014,79300.0
2014-02-25 09:40:00,90.42,90.42,90.07,90.17,66500.0,70.9778,70.9778,70.7031,70.7816,66500.0
2014-02-25 09:50:00,90.17,90.19,90.0,90.18,62700.0,70.7816,70.7973,70.6481,70.7894,62700.0
2014-02-25 10:00:00,90.15,90.27,89.92,90.18,80500.0,70.7659,70.8601,70.5853,70.7894,80500.0
2014-02-25 10:10:00,90.17,90.41,90.12,90.41,57200.0,70.7816,70.97,70.7423,70.97,57200.0
2014-02-25 10:20:00,90.41,90.72,90.37,90.55,88600.0,70.97,71.2133,70.9386,71.0799,88600.0
2014-02-25 10:30:00,90.51,90.69,90.39,90.63,45700.0,71.0485,71.1898,70.9543,71.1427,45700.0
2014-02-25 10:40:00,90.65,90.75,90.49,90.55,31700.0,71.1584,71.2369,71.0328,71.0799,31700.0
2014-02-25 10:50:00,90.58,90.68,90.56,90.62,35600.0,71.1034,71.1819,71.0877,71.1348,35600.0
2014-02-25 11:00:00,90.64,90.65,90.39,90.54,28900.0,71.1505,71.1584,70.9543,71.072,28900.0
2014-02-25 11:10:00,90.57,90.9,90.57,90.82,56500.0,71.0956,71.3546,71.0956,71.2918,56500.0
2014-02-25 11:20:00,90.81,90.95,90.77,90.95,47800.0,71.284,71.3939,71.2526,71.3939,47800.0
2014-02-25 11:30:00,90.96,91.21,90.94,91.1,48400.0,71.4017,71.598,71.386,71.5116,48400.0
2014-02-25 11:40:00,91.09,91.12,90.77,90.86,36100.0,71.5038,71.5273,71.2526,71.3232,36100.0
2014-02-25 11:50:00,90.88,90.88,90.69,90.69,17800.0,71.3389,71.3389,71.1898,71.1898,17800.0
2014-02-25 12:00:00,90.69,90.78,90.56,90.59,21500.0,71.1898,71.2604,71.0877,71.1113,21500.0
2014-02-25 12:10:00,90.62,90.68,90.57,90.63,20200.0,71.1348,71.1819,71.0956,71.1427,20200.0
2014-02-25 12:20:00,90.62,90.62,90.47,90.52,23300.0,71.1348,71.1348,71.0171,71.0563,23300.0
2014-02-25 12:30:00,90.52,90.64,90.52,90.59,18000.0,71.0563,71.1505,71.0563,71.1113,18000.0
2014-02-25 12:40:00,90.59,90.64,90.48,90.5,32000.0,71.1113,71.1505,71.0249,71.0406,32000.0
2014-02-25 12:50:00,90.51,90.52,90.43,90.44,29400.0,71.0485,71.0563,70.9857,70.9935,29400.0
2014-02-25 13:00:00,90.43,90.54,90.42,90.51,35000.0,70.9857,71.072,70.9778,71.0485,35000.0
2014-02-25 13:10:00,90.5,90.56,90.5,90.53,35300.0,71.0406,71.0877,71.0406,71.0642,35300.0
2014-02-25 13:20:00,90.54,90.69,90.53,90.69,20600.0,71.072,71.1898,71.0642,71.1898,20600.0
2014-02-25 13:30:00,90.68,90.85,90.68,90.83,72800.0,71.1819,71.3154,71.1819,71.2997,72800.0
2014-02-25 13:40:00,90.82,90.86,90.73,90.79,47000.0,71.2918,71.3232,71.2212,71.2683,47000.0
2014-02-25 13:50:00,90.8,90.96,90.8,90.86,32200.0,71.2761,71.4017,71.2761,71.3232,32200.0
2014-02-25 14:00:00,90.86,90.89,90.55,90.7,36400.0,71.3232,71.3468,71.0799,71.1976,36400.0
2014-02-25 14:10:00,90.7,90.75,90.61,90.75,25400.0,71.1976,71.2369,71.127,71.2369,25400.0
2014-02-25 14:20:00,90.74,90.81,90.67,90.81,24500.0,71.229,71.284,71.1741,71.284,24500.0
2014-02-25 14:30:00,90.83,90.87,90.65,90.66,60700.0,71.2997,71.3311,71.1584,71.1662,60700.0
2014-02-25 14:40:00,90.66,90.76,90.63,90.71,46300.0,71.1662,71.2447,71.1427,71.2055,46300.0
2014-02-25 14:50:00,90.71,90.75,90.65,90.73,25200.0,71.2055,71.2369,71.1584,71.2212,25200.0
2014-02-25 15:00:00,90.73,90.73,90.64,90.65,47500.0,71.2212,71.2212,71.1505,71.1584,47500.0
2014-02-25 15:10:00,90.65,90.73,90.63,90.63,47600.0,71.1584,71.2212,71.1427,71.1427,47600.0
2014-02-25 15:20:00,90.63,90.65,90.5,90.51,46000.0,71.1427,71.1584,71.0406,71.0485,46000.0
2014-02-25 15:30:00,90.5,90.65,90.5,90.65,62400.0,71.0406,71.1584,71.0406,71.1584,62400.0
2014-02-25 15:40:00,90.64,90.64,90.45,90.55,78100.0,71.1505,71.1505,71.0014,71.0799,78100.0
2014-02-25 15:50:00,90.54,90.65,90.5,90.63,126900.0,71.072,71.1584,71.0406,71.1427,126900.0
2014-02-26 09:30:00,90.75,91.14,90.7,90.96,78300.0,71.2369,71.543,71.1976,71.4017,78300.0
2014-02-26 09:40:00,90.85,90.9,90.43,90.6,42000.0,71.3154,71.3546,70.9857,71.1191,42000.0
2014-02-26 09:50:00,90.52,90.87,90.48,90.71,44300.0,71.0563,71.3311,71.0249,71.2055,44300.0
2014-02-26 10:00:00,90.74,91.17,90.73,90.87,45800.0,71.229,71.5666,71.2212,71.3311,45800.0
2014-02-26 10:10:00,90.86,91.23,90.86,91.17,39700.0,71.3232,71.6137,71.3232,71.5666,39700.0
2014-02-26 10:20:00,91.17,91.43,91.16,91.39,23900.0,71.5666,71.7707,71.5587,71.7393,23900.0
2014-02-26 10:30:00,91.35,91.61,91.35,91.45,41400.0,71.7079,71.912,71.7079,71.7864,41400.0
2014-02-26 10:40:00,91.45,91.65,91.39,91.62,56100.0,71.7864,71.9434,71.7393,71.9198,56100.0
2014-02-26 10:50:00,91.61,91.69,91.3,91.31,26700.0,71.912,71.9748,71.6686,71.6765,26700.0
2014-02-26 11:00:00,91.3,91.31,91.18,91.29,31800.0,71.6686,71.6765,71.5744,71.6608,31800.0
2014-02-26 11:10:00,91.27,91.53,91.27,91.49,31200.0,71.6451,71.8492,71.6451,71.8178,31200.0
2014-02-26 11:20:00,91.48,91.49,91.3,91.38,17700.0,71.8099,71.8178,71.6686,71.7314,17700.0
2014-02-26 11:30:00,91.39,91.56,91.36,91.47,56600.0,71.7393,71.8727,71.7157,71.8021,56600.0
2014-02-26 11:40:00,91.45,91.47,91.35,91.35,27400.0,71.7864,71.8021,71.7079,71.7079,27400.0
2014-02-26 11:50:00,91.39,91.49,91.36,91.45,19400.0,71.7393,71.8178,71.7157,71.7864,19400.0
2014-02-26 12:00:00,91.44,91.45,91.37,91.4,38900.0,71.7785,71.7864,71.7236,71.7471,38900.0
2014-02-26 12:10:00,91.4,91.4,91.22,91.26,23900.0,71.7471,71.7471,71.6058,71.6372,23900.0
2014-02-26 12:20:00,91.25,91.41,91.23,91.34,34300.0,71.6294,71.755,71.6137,71.7,34300.0
2014-02-26 12:30:00,91.34,91.47,91.31,91.37,45100.0,71.7,71.8021,71.6765,71.7236,45100.0
2014-02-26 12:40:00,91.38,91.38,91.22,91.26,14500.0,71.7314,71.7314,71.6058,71.6372,14500.0
2014-02-26 12:50:00,91.26,91.35,91.16,91.17,18700.0,71.6372,71.7079,71.5587,71.5666,18700.0
2014-02-26 13:00:00,91.17,91.2,91.01,91.11,18800.0,71.5666,71.5901,71.441,71.5195,18800.0
2014-02-26 13:10:00,91.1,91.1,90.99,91.01,15800.0,71.5116,71.5116,71.4253,71.441,15800.0
2014-02-26 13:20:00,91.01,91.07,90.96,91.01,15700.0,71.441,71.4881,71.4017,71.441,15700.0
2014-02-26 13:30:00,91.01,91.02,90.86,90.95,16800.0,71.441,71.4488,71.3232,71.3939,16800.0
2014-02-26 13:40:00,90.95,91.08,90.95,90.96,25100.0,71.3939,71.4959,71.3939,71.4017,25100.0
2014-02-26 13:50:00,90.97,91.0,90.8,90.85,22700.0,71.4096,71.4331,71.2761,71.3154,22700.0
2014-02-26 14:00:00,90.86,90.94,90.72,90.72,22400.0,71.3232,71.386,71.2133,71.2133,22400.0
2014-02-26 14:10:00,90.72,90.75,90.65,90.7,24000.0,71.2133,71.2369,71.1584,71.1976,24000.0
2014-02-26 14:20:00,90.69,90.79,90.58,90.58,27900.0,71.1898,71.2683,71.1034,71.1034,27900.0
2014-02-26 14:30:00,90.61,90.71,90.54,90.69,21400.0,71.127,71.2055,71.072,71.1898,21400.0
2014-02-26 14:40:00,90.71,90.76,90.62,90.69,21600.0,71.2055,71.2447,71.1348,71.1898,21600.0
2014-02-26 14:50:00,90.66,90.75,90.64,90.73,16500.0,71.1662,71.2369,71.1505,71.2212,16500.0
2014-02-26 15:00:00,90.74,90.79,90.65,90.75,41900.0,71.229,71.2683,71.1584,71.2369,41900.0
2014-02-26 15:10:00,90.74,90.84,90.68,90.77,49800.0,71.229,71.3075,71.1819,71.2526,49800.0
2014-02-26 15:20:00,90.76,90.76,90.67,90.72,31300.0,71.2447,71.2447,71.1741,71.2133,31300.0
2014-02-26 15:30:00,90.73,90.81,90.72,90.77,33200.0,71.2212,71.284,71.2133,71.2526,33200.0
2014-02-26 15:40:00,90.76,90.88,90.67,90.68,55900.0,71.2447,71.3389,71.1741,71.1819,55900.0
2014-02-26 15:50:00,90.69,90.83,90.68,90.69,192000.0,71.1898,71.2997,71.1819,71.1898,192000.0
2014-02-27 09:30:00,90.41,90.71,90.02,90.27,63500.0,70.97,71.2055,70.6638,70.8601,63500.0
2014-02-27 09:40:00,90.29,90.39,90.13,90.21,36400.0,70.8758,70.9543,70.7502,70.813,36400.0
2014-02-27 09:50:00,90.2,90.2,89.76,90.07,78700.0,70.8051,70.8051,70.4597,70.7031,78700.0
2014-02-27 10:00:00,90.08,90.37,89.98,90.06,61300.0,70.7109,70.9386,70.6324,70.6952,61300.0
2014-02-27 10:10:00,90.08,90.45,89.98,90.39,52400.0,70.7109,71.0014,70.6324,70.9543,52400.0
2014-02-27 10:20:00,90.4,90.43,90.18,90.18,35700.0,70.9621,70.9857,70.7894,70.7894,35700.0
2014-02-27 10:30:00,90.2,90.29,90.11,90.16,55700.0,70.8051,70.8758,70.7345,70.7737,55700.0
2014-02-27 10:40:00,90.16,90.27,90.02,90.27,28600.0,70.7737,70.8601,70.6638,70.8601,28600.0
2014-02-27 10:50:00,90.3,90.44,90.29,90.4,48900.0,70.8836,70.9935,70.8758,70.9621,48900.0
2014-02-27 11:00:00,90.4,90.44,90.32,90.34,61600.0,70.9621,70.9935,70.8993,70.915,61600.0
2014-02-27 11:10:00,90.32,90.62,90.32,90.51,26900.0,70.8993,71.1348,70.8993,71.0485,26900.0
2014-02-27 11:20:00,90.52,90.54,90.36,90.44,40200.0,71.0563,71.072,70.9307,70.9935,40200.0
2014-02-27 11:30:00,90.44,90.46,90.24,90.35,91000.0,70.9935,71.0092,70.8365,70.9229,91000.0
2014-02-27 11:40:00,90.36,90.43,90.31,90.34,18200.0,70.9307,70.9857,70.8915,70.915,18200.0
2014-02-27 11:50:00,90.34,90.42,90.3,90.42,16900.0,70.915,70.9778,70.8836,70.9778,16900.0
2014-02-27 12:00:00,90.43,90.46,90.31,90.35,16300.0,70.9857,71.0092,70.8915,70.9229,16300.0
2014-02-27 12:10:00,90.34,90.44,90.34,90.39,16900.0,70.915,70.9935,70.915,70.9543,16900.0
2014-02-27 12:20:00,90.37,90.41,90.27,90.36,20500.0,70.9386,70.97,70.8601,70.9307,20500.0
2014-02-27 12:30:00,90.35,90.4,90.31,90.38,19000.0,70.9229,70.9621,70.8915,70.9464,19000.0
2014-02-27 12:40:00,90.38,90.4,90.29,90.32,34300.0,70.9464,70.9621,70.8758,70.8993,34300.0
2014-02-27 12:50:00,90.33,90.35,90.26,90.35,16400.0,70.9072,70.9229,70.8522,70.9229,16400.0
2014-02-27 13:00:00,90.35,90.35,90.23,90.29,22700.0,70.9229,70.9229,70.8287,70.8758,22700.0
2014-02-27 13:10:00,90.29,90.37,90.27,90.27,24500.0,70.8758,70.9386,70.8601,70.8601,24500.0
2014-02-27 13:20:00,90.26,90.36,90.25,90.36,21700.0,70.8522,70.9307,70.8444,70.9307,21700.0
2014-02-27 13:30:00,90.37,90.46,90.33,90.43,38500.0,70.9386,71.0092,70.9072,70.9857,38500.0
2014-02-27 13:40:00,90.43,90.47,90.37,90.38,17400.0,70.9857,71.0171,70.9386,70.9464,17400.0
2014-02-27 13:50:00,90.38,90.41,90.34,90.36,25000.0,70.9464,70.97,70.915,70.9307,25000.0
2014-02-27 14:00:00,90.35,90.44,90.32,90.38,42800.0,70.9229,70.9935,70.8993,70.9464,42800.0
2014-02-27 14:10:00,90.38,90.39,90.28,90.36,34100.0,70.9464,70.9543,70.8679,70.9307,34100.0
2014-02-27 14:20:00,90.35,90.36,90.16,90.2,52600.0,70.9229,70.9307,70.7737,70.8051,52600.0
2014-02-27 14:30:00,90.2,90.29,90.16,90.17,48000.0,70.8051,70.8758,70.7737,70.7816,48000.0
2014-02-27 14:40:00,90.17,90.3,90.16,90.27,37000.0,70.7816,70.8836,70.7737,70.8601,37000.0
2014-02-27 14:50:00,90.28,90.39,90.25,90.37,38700.0,70.8679,70.9543,70.8444,70.9386,38700.0
2014-02-27 15:00:00,90.36,90.51,90.28,90.5,36800.0,70.9307,71.0485,70.8679,71.0406,36800.0
2014-02-27 15:10:00,90.49,90.5,90.43,90.44,35800.0,71.0328,71.0406,70.9857,70.9935,35800.0
2014-02-27 15:20:00,90.45,90.48,90.39,90.48,77900.0,71.0014,71.0249,70.9543,71.0249,77900.0
2014-02-27 15:30:00,90.48,90.6,90.46,90.52,57600.0,71.0249,71.1191,71.0092,71.0563,57600.0
2014-02-27 15:40:00,90.52,90.54,90.34,90.37,83200.0,71.0563,71.072,70.915,70.9386,83200.0
2014-02-27 15:50:00,90.37,90.62,90.33,90.61,109200.0,70.9386,71.1348,70.9072,71.127,109200.0
2014-02-28 09:30:00,90.69,91.35,90.57,91.24,110800.0,71.1898,71.7079,71.0956,71.6215,110800.0
2014-02-28 09:40:00,91.34,91.82,91.31,91.43,79000.0,71.7,72.0768,71.6765,71.7707,79000.0
2014-02-28 09:50:00,91.41,91.61,91.34,91.36,54100.0,71.755,71.912,71.7,71.7157,54100.0
2014-02-28 10:00:00,91.36,91.67,91.36,91.65,95600.0,71.7157,71.9591,71.7157,71.9434,95600.0
2014-02-28 10:10:00,91.67,91.97,91.65,91.87,28100.0,71.9591,72.1946,71.9434,72.1161,28100.0
2014-02-28 10:20:00,91.86,92.25,91.78,92.24,54800.0,72.1082,72.4143,72.0454,72.4065,54800.0
2014-02-28 10:30:00,92.22,92.37,92.22,92.26,46000.0,72.3908,72.5085,72.3908,72.4222,46000.0
2014-02-28 10:40:00,92.27,92.29,92.04,92.21,33000.0,72.43,72.4457,72.2495,72.3829,33000.0
2014-02-28 10:50:00,92.23,92.32,92.16,92.32,62300.0,72.3986,72.4693,72.3437,72.4693,62300.0
2014-02-28 11:00:00,92.31,92.32,91.94,91.97,23900.0,72.4614,72.4693,72.171,72.1946,23900.0
2014-02-28 11:10:00,91.95,92.03,91.86,91.87,18100.0,72.1789,72.2416,72.1082,72.1161,18100.0
2014-02-28 11:20:00,91.86,91.93,91.79,91.9,17300.0,72.1082,72.1632,72.0533,72.1396,17300.0
2014-02-28 11:30:00,91.89,92.19,91.89,92.13,23700.0,72.1318,72.3672,72.1318,72.3201,23700.0
2014-02-28 11:40:00,92.11,92.23,92.08,92.11,17900.0,72.3044,72.3986,72.2809,72.3044,17900.0
2014-02-28 11:50:00,92.09,92.16,92.04,92.08,18800.0,72.2887,72.3437,72.2495,72.2809,18800.0
2014-02-28 12:00:00,92.06,92.26,92.02,92.24,14800.0,72.2652,72.4222,72.2338,72.4065,14800.0
2014-02-28 12:10:00,92.23,92.24,92.14,92.2,14600.0,72.3986,72.4065,72.328,72.3751,14600.0
2014-02-28 12:20:00,92.18,92.31,92.18,92.3,21900.0,72.3594,72.4614,72.3594,72.4536,21900.0
2014-02-28 12:30:00,92.28,92.34,92.24,92.24,12900.0,72.4379,72.485,72.4065,72.4065,12900.0
2014-02-28 12:40:00,92.22,92.28,92.16,92.23,16900.0,72.3908,72.4379,72.3437,72.3986,16900.0
2014-02-28 12:50:00,92.25,92.29,92.2,92.28,13400.0,72.4143,72.4457,72.3751,72.4379,13400.0
2014-02-28 13:00:00,92.28,92.46,92.28,92.44,16900.0,72.4379,72.5792,72.4379,72.5635,16900.0
2014-02-28 13:10:00,92.43,92.43,92.26,92.38,18800.0,72.5556,72.5556,72.4222,72.5164,18800.0
2014-02-28 13:20:00,92.37,92.44,92.34,92.44,12600.0,72.5085,72.5635,72.485,72.5635,12600.0
2014-02-28 13:30:00,92.44,92.46,92.39,92.39,13600.0,72.5635,72.5792,72.5242,72.5242,13600.0
2014-02-28 13:40:00,92.38,92.42,92.25,92.3,16800.0,72.5164,72.5478,72.4143,72.4536,16800.0
2014-02-28 13:50:00,92.29,92.33,92.24,92.28,19200.0,72.4457,72.4771,72.4065,72.4379,19200.0
2014-02-28 14:00:00,92.28,92.28,92.18,92.22,19600.0,72.4379,72.4379,72.3594,72.3908,19600.0
2014-02-28 14:10:00,92.21,92.4,92.2,92.39,18300.0,72.3829,72.5321,72.3751,72.5242,18300.0
2014-02-28 14:20:00,92.4,92.48,92.36,92.4,22700.0,72.5321,72.5949,72.5007,72.5321,22700.0
2014-02-28 14:30:00,92.43,92.43,92.19,92.2,39500.0,72.5556,72.5556,72.3672,72.3751,39500.0
2014-02-28 14:40:00,92.21,92.25,92.13,92.14,27600.0,72.3829,72.4143,72.3201,72.328,27600.0
2014-02-28 14:50:00,92.13,92.19,92.04,92.12,28000.0,72.3201,72.3672,72.2495,72.3123,28000.0
2014-02-28 15:00:00,92.11,92.11,91.64,91.66,57100.0,72.3044,72.3044,71.9355,71.9512,57100.0
2014-02-28 15:10:00,91.65,91.81,91.51,91.72,66000.0,71.9434,72.069,71.8335,71.9983,66000.0
2014-02-28 15:20:00,91.72,91.83,91.68,91.73,41300.0,71.9983,72.0847,71.9669,72.0062,41300.0
2014-02-28 15:30:00,91.71,91.95,91.71,91.8,57000.0,71.9905,72.1789,71.9905,72.0611,57000.0
2014-02-28 15:40:00,91.84,92.0,91.81,91.82,70100.0,72.0925,72.2181,72.069,72.0768,70100.0
2014-02-28 15:50:00,91.82,92.06,91.82,91.91,141400.0,72.0768,72.2652,72.0768,72.1475,141400.0
2014-03-03 09:30:00,90.96,92.07,90.9,91.95,125400.0,71.4017,72.273,71.3546,72.1789,125400.0
2014-03-03 09:40:00,91.96,92.03,91.72,91.86,71700.0,72.1867,72.2416,71.9983,72.1082,71700.0
2014-03-03 09:50:00,91.89,91.94,91.62,91.63,98400.0,72.1318,72.171,71.9198,71.9277,98400.0
2014-03-03 10:00:00,91.68,91.88,91.55,91.57,148800.0,71.9669,72.1239,71.8649,71.8806,148800.0
2014-03-03 10:10:00,91.58,91.58,91.12,91.22,51600.0,71.8884,71.8884,71.5273,71.6058,51600.0
2014-03-03 10:20:00,91.29,91.57,91.23,91.56,57700.0,71.6608,71.8806,71.6137,71.8727,57700.0
2014-03-03 10:30:00,91.53,91.56,91.4,91.43,26300.0,71.8492,71.8727,71.7471,71.7707,26300.0
2014-03-03 10:40:00,91.43,91.48,91.31,91.34,41000.0,71.7707,71.8099,71.6765,71.7,41000.0
2014-03-03 10:50:00,91.35,91.51,91.33,91.51,37800.0,71.7079,71.8335,71.6922,71.8335,37800.0
2014-03-03 11:00:00,91.51,91.52,91.12,91.2,46500.0,71.8335,71.8413,71.5273,71.5901,46500.0
2014-03-03 11:10:00,91.18,91.2,91.1,91.19,23300.0,71.5744,71.5901,71.5116,71.5823,23300.0
2014-03-03 11:20:00,91.19,91.4,91.19,91.36,37700.0,71.5823,71.7471,71.5823,71.7157,37700.0
2014-03-03 11:30:00,91.35,91.46,91.29,91.33,45600.0,71.7079,71.7942,71.6608,71.6922,45600.0
2014-03-03 11:40:00,91.31,91.48,91.19,91.22,38800.0,71.6765,71.8099,71.5823,71.6058,38800.0
2014-03-03 11:50:00,91.18,91.21,91.07,91.07,26900.0,71.5744,71.598,71.4881,71.4881,26900.0
2014-03-03 12:00:00,91.07,91.29,91.0,91.23,55700.0,71.4881,71.6608,71.4331,71.6137,55700.0
2014-03-03 12:10:00,91.22,91.59,91.16,91.42,39400.0,71.6058,71.8963,71.5587,71.7628,39400.0
2014-03-03 12:20:00,91.43,91.6,91.4,91.57,39900.0,71.7707,71.9041,71.7471,71.8806,39900.0
2014-03-03 12:30:00,91.57,91.73,91.57,91.67,29200.0,71.8806,72.0062,71.8806,71.9591,29200.0
2014-03-03 12:40:00,91.66,91.66,91.51,91.51,14900.0,71.9512,71.9512,71.8335,71.8335,14900.0
2014-03-03 12:50:00,91.5,91.59,91.45,91.58,26900.0,71.8256,71.8963,71.7864,71.8884,26900.0
2014-03-03 13:00:00,91.58,91.73,91.58,91.64,25600.0,71.8884,72.0062,71.8884,71.9355,25600.0
2014-03-03 13:10:00,91.63,91.67,91.56,91.58,32800.0,71.9277,71.9591,71.8727,71.8884,32800.0
2014-03-03 13:20:00,91.56,91.63,91.52,91.52,21400.0,71.8727,71.9277,71.8413,71.8413,21400.0
2014-03-03 13:30:00,91.51,91.51,91.34,91.43,21800.0,71.8335,71.8335,71.7,71.7707,21800.0
2014-03-03 13:40:00,91.44,91.66,91.44,91.66,19700.0,71.7785,71.9512,71.7785,71.9512,19700.0
2014-03-03 13:50:00,91.65,91.84,91.65,91.79,24800.0,71.9434,72.0925,71.9434,72.0533,24800.0
2014-03-03 14:00:00,91.79,91.81,91.68,91.69,23000.0,72.0533,72.069,71.9669,71.9748,23000.0
2014-03-03 14:10:00,91.69,91.81,91.58,91.59,28000.0,71.9748,72.069,71.8884,71.8963,28000.0
2014-03-03 14:20:00,91.59,91.62,91.48,91.54,35600.0,71.8963,71.9198,71.8099,71.857,35600.0
2014-03-03 14:30:00,91.54,91.82,91.5,91.82,40000.0,71.857,72.0768,71.8256,72.0768,40000.0
2014-03-03 14:40:00,91.8,92.12,91.8,92.04,53300.0,72.0611,72.3123,72.0611,72.2495,53300.0
2014-03-03 14:50:00,92.03,92.04,91.92,91.92,64600.0,72.2416,72.2495,72.1553,72.1553,64600.0
2014-03-03 15:00:00,91.93,91.95,91.74,91.78,54600.0,72.1632,72.1789,72.014,72.0454,54600.0
2014-03-03 15:10:00,91.77,91.81,91.65,91.7,45000.0,72.0376,72.069,71.9434,71.9826,45000.0
2014-03-03 15:20:00,91.69,91.79,91.61,91.73,60100.0,71.9748,72.0533,71.912,72.0062,60100.0
2014-03-03 15:30:00,91.69,91.78,91.65,91.73,58400.0,71.9748,72.0454,71.9434,72.0062,58400.0
2014-03-03 15:40:00,91.73,91.86,91.69,91.75,91900.0,72.0062,72.1082,71.9748,72.0219,91900.0
2014-03-03 15:50:00,91.75,91.85,91.71,91.78,278100.0,72.0219,72.1004,71.9905,72.0454,278100.0
2014-03-04 09:30:00,92.93,94.5,92.82,94.21,206300.0,72.9481,74.1805,72.8618,73.9529,206300.0
2014-03-04 09:40:00,94.19,94.59,93.84,94.58,113200.0,73.9372,74.2512,73.6625,74.2433,113200.0
2014-03-04 09:50:00,94.58,94.84,94.19,94.37,113500.0,74.2433,74.4474,73.9372,74.0785,113500.0
2014-03-04 10:00:00,94.36,94.59,93.95,94.17,55800.0,74.0707,74.2512,73.7488,73.9215,55800.0
2014-03-04 10:10:00,94.2,94.58,94.11,94.29,45000.0,73.9451,74.2433,73.8744,74.0157,45000.0
2014-03-04 10:20:00,94.32,94.56,94.28,94.55,46900.0,74.0393,74.2276,74.0079,74.2198,46900.0
2014-03-04 10:30:00,94.54,94.66,94.46,94.64,102500.0,74.2119,74.3061,74.1491,74.2904,102500.0
2014-03-04 10:40:00,94.65,94.81,94.6,94.72,53100.0,74.2983,74.4239,74.259,74.3532,53100.0
2014-03-04 10:50:00,94.72,94.82,94.58,94.76,73700.0,74.3532,74.4317,74.2433,74.3846,73700.0
2014-03-04 11:00:00,94.76,94.93,94.67,94.77,61700.0,74.3846,74.5181,74.314,74.3925,61700.0
2014-03-04 11:10:00,94.77,94.9,94.73,94.81,40500.0,74.3925,74.4945,74.3611,74.4239,40500.0
2014-03-04 11:20:00,94.81,94.85,94.71,94.73,36800.0,74.4239,74.4553,74.3454,74.3611,36800.0
2014-03-04 11:30:00,94.73,94.74,94.54,94.58,33500.0,74.3611,74.3689,74.2119,74.2433,33500.0
2014-03-04 11:40:00,94.58,94.64,94.51,94.62,27800.0,74.2433,74.2904,74.1884,74.2747,27800.0
2014-03-04 11:50:00,94.65,94.74,94.64,94.66,23600.0,74.2983,74.3689,74.2904,74.3061,23600.0
2014-03-04 12:00:00,94.66,94.77,94.66,94.74,22600.0,74.3061,74.3925,74.3061,74.3689,22600.0
2014-03-04 12:10:00,94.73,94.82,94.73,94.79,29600.0,74.3611,74.4317,74.3611,74.4082,29600.0
2014-03-04 12:20:00,94.8,94.82,94.65,94.76,36800.0,74.416,74.4317,74.2983,74.3846,36800.0
2014-03-04 12:30:00,94.74,94.84,94.7,94.74,34600.0,74.3689,74.4474,74.3375,74.3689,34600.0
2014-03-04 12:40:00,94.75,94.76,94.65,94.68,14500.0,74.3768,74.3846,74.2983,74.3218,14500.0
2014-03-04 12:50:00,94.67,94.73,94.61,94.68,31200.0,74.314,74.3611,74.2669,74.3218,31200.0
2014-03-04 13:00:00,94.68,94.73,94.56,94.63,18100.0,74.3218,74.3611,74.2276,74.2826,18100.0
2014-03-04 13:10:00,94.62,94.76,94.61,94.72,26600.0,74.2747,74.3846,74.2669,74.3532,26600.0
2014-03-04 13:20:00,94.7,94.84,94.7,94.83,24000.0,74.3375,74.4474,74.3375,74.4396,24000.0
2014-03-04 13:30:00,94.84,94.86,94.77,94.82,19800.0,74.4474,74.4631,74.3925,74.4317,19800.0
2014-03-04 13:40:00,94.82,94.89,94.64,94.67,27700.0,74.4317,74.4867,74.2904,74.314,27700.0
2014-03-04 13:50:00,94.66,94.75,94.56,94.68,38800.0,74.3061,74.3768,74.2276,74.3218,38800.0
2014-03-04 14:00:00,94.67,94.67,94.49,94.58,32100.0,74.314,74.314,74.1727,74.2433,32100.0
2014-03-04 14:10:00,94.57,94.67,94.47,94.56,36900.0,74.2355,74.314,74.157,74.2276,36900.0
2014-03-04 14:20:00,94.56,94.6,94.43,94.49,29600.0,74.2276,74.259,74.1256,74.1727,29600.0
2014-03-04 14:30:00,94.5,94.53,94.21,94.23,38600.0,74.1805,74.2041,73.9529,73.9686,38600.0
2014-03-04 14:40:00,94.26,94.35,94.23,94.27,36800.0,73.9922,74.0628,73.9686,74.0,36800.0
2014-03-04 14:50:00,94.25,94.38,94.2,94.29,33500.0,73.9843,74.0864,73.9451,74.0157,33500.0
2014-03-04 15:00:00,94.3,94.38,94.29,94.35,30200.0,74.0236,74.0864,74.0157,74.0628,30200.0
2014-03-04 15:10:00,94.35,94.49,94.29,94.41,52000.0,74.0628,74.1727,74.0157,74.1099,52000.0
2014-03-04 15:20:00,94.41,94.42,94.34,94.38,41800.0,74.1099,74.1178,74.055,74.0864,41800.0
2014-03-04 15:30:00,94.38,94.41,94.19,94.2,89600.0,74.0864,74.1099,73.9372,73.9451,89600.0
2014-03-04 15:40:00,94.2,94.34,94.18,94.2,83500.0,73.9451,74.055,73.9294,73.9451,83500.0
2014-03-04 15:50:00,94.21,94.25,94.15,94.16,131200.0,73.9529,73.9843,73.9058,73.9137,131200.0
2014-03-05 09:30:00,94.46,95.25,94.21,94.95,191600.0,74.1491,74.7693,73.9529,74.5338,191600.0
2014-03-05 09:40:00,94.93,94.96,94.77,94.83,26400.0,74.5181,74.5416,74.3925,74.4396,26400.0
2014-03-05 09:50:00,94.81,94.81,94.32,94.44,68900.0,74.4239,74.4239,74.0393,74.1335,68900.0
2014-03-05 10:00:00,94.41,94.88,94.29,94.72,31400.0,74.1099,74.4788,74.0157,74.3532,31400.0
2014-03-05 10:10:00,94.78,95.02,94.75,94.99,132600.0,74.4003,74.5887,74.3768,74.5652,132600.0
2014-03-05 10:20:00,94.99,95.19,94.99,95.06,78500.0,74.5652,74.7222,74.5652,74.6201,78500.0
2014-03-05 10:30:00,95.06,95.07,94.95,94.99,46300.0,74.6201,74.628,74.5338,74.5652,46300.0
2014-03-05 10:40:00,94.99,95.0,94.48,94.5,66200.0,74.5652,74.573,74.1648,74.1805,66200.0
2014-03-05 10:50:00,94.5,94.68,94.5,94.65,51300.0,74.1805,74.3218,74.1805,74.2983,51300.0
2014-03-05 11:00:00,94.61,94.85,94.59,94.84,76700.0,74.2669,74.4553,74.2512,74.4474,76700.0
2014-03-05 11:10:00,94.84,94.86,94.69,94.71,22200.0,74.4474,74.4631,74.3297,74.3454,22200.0
2014-03-05 11:20:00,94.73,94.83,94.71,94.79,40500.0,74.3611,74.4396,74.3454,74.4082,40500.0
2014-03-05 11:30:00,94.8,94.84,94.75,94.79,44900.0,74.416,74.4474,74.3768,74.4082,44900.0
2014-03-05 11:40:00,94.76,94.86,94.71,94.85,52300.0,74.3846,74.4631,74.3454,74.4553,52300.0
2014-03-05 11:50:00,94.84,94.87,94.74,94.74,19300.0,74.4474,74.471,74.3689,74.3689,19300.0
2014-03-05 12:00:00,94.75,94.78,94.5,94.52,32600.0,74.3768,74.4003,74.1805,74.1962,32600.0
2014-03-05 12:10:00,94.5,94.56,94.46,94.52,12400.0,74.1805,74.2276,74.1491,74.1962,12400.0
2014-03-05 12:20:00,94.5,94.56,94.31,94.41,15800.0,74.1805,74.2276,74.0314,74.1099,15800.0
2014-03-05 12:30:00,94.41,94.5,94.37,94.45,17900.0,74.1099,74.1805,74.0785,74.1413,17900.0
2014-03-05 12:40:00,94.45,94.46,94.36,94.44,14300.0,74.1413,74.1491,74.0707,74.1335,14300.0
2014-03-05 12:50:00,94.43,94.43,94.27,94.29,13300.0,74.1256,74.1256,74.0,74.0157,13300.0
2014-03-05 13:00:00,94.28,94.45,94.28,94.39,41900.0,74.0079,74.1413,74.0079,74.0942,41900.0
2014-03-05 13:10:00,94.41,94.41,94.3,94.3,19300.0,74.1099,74.1099,74.0236,74.0236,19300.0
2014-03-05 13:20:00,94.31,94.33,94.23,94.26,16500.0,74.0314,74.0471,73.9686,73.9922,16500.0
2014-03-05 13:30:00,94.25,94.26,94.07,94.08,50300.0,73.9843,73.9922,73.843,73.8509,50300.0
2014-03-05 13:40:00,94.05,94.09,93.96,94.0,41400.0,73.8273,73.8587,73.7567,73.7881,41400.0
2014-03-05 13:50:00,93.99,94.03,93.96,93.96,27800.0,73.7802,73.8116,73.7567,73.7567,27800.0
2014-03-05 14:00:00,93.97,94.02,93.95,93.99,34800.0,73.7645,73.8038,73.7488,73.7802,34800.0
2014-03-05 14:10:00,93.99,94.04,93.95,94.0,22000.0,73.7802,73.8195,73.7488,73.7881,22000.0
2014-03-05 14:20:00,94.0,94.04,93.94,93.98,25100.0,73.7881,73.8195,73.741,73.7724,25100.0
2014-03-05 14:30:00,93.99,94.02,93.96,93.99,21000.0,73.7802,73.8038,73.7567,73.7802,21000.0
2014-03-05 14:40:00,93.99,94.01,93.92,93.97,25400.0,73.7802,73.7959,73.7253,73.7645,25400.0
2014-03-05 14:50:00,93.98,94.06,93.91,93.94,60200.0,73.7724,73.8352,73.7174,73.741,60200.0
2014-03-05 15:00:00,93.93,93.95,93.8,93.84,35600.0,73.7331,73.7488,73.6311,73.6625,35600.0
2014-03-05 15:10:00,93.85,93.92,93.85,93.91,25700.0,73.6703,73.7253,73.6703,73.7174,25700.0
2014-03-05 15:20:00,93.91,93.92,93.85,93.88,32400.0,73.7174,73.7253,73.6703,73.6939,32400.0
2014-03-05 15:30:00,93.89,93.95,93.83,93.86,44100.0,73.7017,73.7488,73.6546,73.6782,44100.0
2014-03-05 15:40:00,93.86,93.89,93.75,93.84,67600.0,73.6782,73.7017,73.5918,73.6625,67600.0
2014-03-05 15:50:00,93.84,94.03,93.82,93.99,158900.0,73.6625,73.8116,73.6468,73.7802,158900.0
2014-03-06 09:30:00,94.3,94.52,94.03,94.33,52400.0,74.0236,74.1962,73.8116,74.0471,52400.0
2014-03-06 09:40:00,94.34,94.38,93.81,93.99,77800.0,74.055,74.0864,73.6389,73.7802,77800.0
2014-03-06 09:50:00,94.0,94.58,94.0,94.58,30900.0,73.7881,74.2433,73.7881,74.2433,30900.0
2014-03-06 10:00:00,94.51,94.8,94.5,94.5,89400.0,74.1884,74.416,74.1805,74.1805,89400.0
2014-03-06 10:10:00,94.51,94.57,94.3,94.42,50000.0,74.1884,74.2355,74.0236,74.1178,50000.0
2014-03-06 10:20:00,94.43,94.6,94.39,94.6,17400.0,74.1256,74.259,74.0942,74.259,17400.0
2014-03-06 10:30:00,94.62,94.68,94.4,94.4,17500.0,74.2747,74.3218,74.1021,74.1021,17500.0
2014-03-06 10:40:00,94.39,94.57,94.31,94.56,81000.0,74.0942,74.2355,74.0314,74.2276,81000.0
2014-03-06 10:50:00,94.56,94.59,94.42,94.49,18000.0,74.2276,74.2512,74.1178,74.1727,18000.0
2014-03-06 11:00:00,94.49,94.59,94.47,94.55,13300.0,74.1727,74.2512,74.157,74.2198,13300.0
2014-03-06 11:10:00,94.55,94.68,94.49,94.57,23700.0,74.2198,74.3218,74.1727,74.2355,23700.0
2014-03-06 11:20:00,94.56,94.63,94.53,94.57,31000.0,74.2276,74.2826,74.2041,74.2355,31000.0
2014-03-06 11:30:00,94.57,94.65,94.54,94.57,11600.0,74.2355,74.2983,74.2119,74.2355,11600.0
2014-03-06 11:40:00,94.57,94.63,94.48,94.61,6600.0,74.2355,74.2826,74.1648,74.2669,6600.0
2014-03-06 11:50:00,94.62,94.72,94.52,94.69,27100.0,74.2747,74.3532,74.1962,74.3297,27100.0
2014-03-06 12:00:00,94.68,94.74,94.65,94.7,14700.0,74.3218,74.3689,74.2983,74.3375,14700.0
2014-03-06 12:10:00,94.7,94.71,94.66,94.7,14700.0,74.3375,74.3454,74.3061,74.3375,14700.0
2014-03-06 12:20:00,94.7,94.73,94.64,94.67,40500.0,74.3375,74.3611,74.2904,74.314,40500.0
2014-03-06 12:30:00,94.66,94.68,94.59,94.61,19800.0,74.3061,74.3218,74.2512,74.2669,19800.0
2014-03-06 12:40:00,94.61,94.7,94.59,94.68,10900.0,74.2669,74.3375,74.2512,74.3218,10900.0
2014-03-06 12:50:00,94.69,94.7,94.66,94.66,10800.0,74.3297,74.3375,74.3061,74.3061,10800.0
2014-03-06 13:00:00,94.67,94.72,94.64,94.72,11600.0,74.314,74.3532,74.2904,74.3532,11600.0
2014-03-06 13:10:00,94.7,94.73,94.6,94.7,17300.0,74.3375,74.3611,74.259,74.3375,17300.0
2014-03-06 13:20:00,94.71,94.74,94.62,94.68,28700.0,74.3454,74.3689,74.2747,74.3218,28700.0
2014-03-06 13:30:00,94.7,94.73,94.62,94.63,17000.0,74.3375,74.3611,74.2747,74.2826,17000.0
2014-03-06 13:40:00,94.62,94.68,94.55,94.62,24200.0,74.2747,74.3218,74.2198,74.2747,24200.0
2014-03-06 13:50:00,94.62,94.62,94.51,94.54,23700.0,74.2747,74.2747,74.1884,74.2119,23700.0
2014-03-06 14:00:00,94.52,94.59,94.47,94.59,26700.0,74.1962,74.2512,74.157,74.2512,26700.0
2014-03-06 14:10:00,94.59,94.62,94.5,94.56,18200.0,74.2512,74.2747,74.1805,74.2276,18200.0
2014-03-06 14:20:00,94.54,94.72,94.54,94.72,25600.0,74.2119,74.3532,74.2119,74.3532,25600.0
2014-03-06 14:30:00,94.73,94.76,94.7,94.73,17900.0,74.3611,74.3846,74.3375,74.3611,17900.0
2014-03-06 14:40:00,94.73,94.81,94.72,94.73,30300.0,74.3611,74.4239,74.3532,74.3611,30300.0
2014-03-06 14:50:00,94.73,94.73,94.64,94.68,19100.0,74.3611,74.3611,74.2904,74.3218,19100.0
2014-03-06 15:00:00,94.69,94.71,94.54,94.55,23700.0,74.3297,74.3454,74.2119,74.2198,23700.0
2014-03-06 15:10:00,94.55,94.65,94.55,94.64,68200.0,74.2198,74.2983,74.2198,74.2904,68200.0
2014-03-06 15:20:00,94.65,94.74,94.65,94.7,36400.0,74.2983,74.3689,74.2983,74.3375,36400.0
2014-03-06 15:30:00,94.69,94.7,94.59,94.63,44300.0,74.3297,74.3375,74.2512,74.2826,44300.0
2014-03-06 15:40:00,94.63,94.65,94.55,94.56,60000.0,74.2826,74.2983,74.2198,74.2276,60000.0
2014-03-06 15:50:00,94.55,94.58,94.47,94.51,151500.0,74.2198,74.2433,74.157,74.1884,151500.0
2014-03-07 09:30:00,95.08,95.08,94.21,94.39,122500.0,74.6358,74.6358,73.9529,74.0942,122500.0
2014-03-07 09:40:00,94.42,94.48,94.29,94.31,51900.0,74.1178,74.1648,74.0157,74.0314,51900.0
2014-03-07 09:50:00,94.29,94.67,94.2,94.67,58800.0,74.0157,74.314,73.9451,74.314,58800.0
2014-03-07 10:00:00,94.65,94.79,94.46,94.78,55300.0,74.2983,74.4082,74.1491,74.4003,55300.0
2014-03-07 10:10:00,94.75,94.97,94.75,94.9,58900.0,74.3768,74.5495,74.3768,74.4945,58900.0
2014-03-07 10:20:00,94.9,94.97,94.82,94.84,32800.0,74.4945,74.5495,74.4317,74.4474,32800.0
2014-03-07 10:30:00,94.85,95.04,94.75,94.77,60600.0,74.4553,74.6044,74.3768,74.3925,60600.0
2014-03-07 10:40:00,94.76,94.84,94.56,94.67,41800.0,74.3846,74.4474,74.2276,74.314,41800.0
2014-03-07 10:50:00,94.63,94.71,94.27,94.4,282800.0,74.2826,74.3454,74.0,74.1021,282800.0
2014-03-07 11:00:00,94.41,94.43,94.15,94.25,40100.0,74.1099,74.1256,73.9058,73.9843,40100.0
2014-03-07 11:10:00,94.24,94.25,94.02,94.13,29900.0,73.9765,73.9843,73.8038,73.8901,29900.0
2014-03-07 11:20:00,94.11,94.35,94.08,94.31,21600.0,73.8744,74.0628,73.8509,74.0314,21600.0
2014-03-07 11:30:00,94.31,94.41,94.27,94.36,28200.0,74.0314,74.1099,74.0,74.0707,28200.0
2014-03-07 11:40:00,94.35,94.56,94.32,94.51,21000.0,74.0628,74.2276,74.0393,74.1884,21000.0
2014-03-07 11:50:00,94.5,94.57,94.41,94.55,31900.0,74.1805,74.2355,74.1099,74.2198,31900.0
2014-03-07 12:00:00,94.54,94.55,94.31,94.35,45700.0,74.2119,74.2198,74.0314,74.0628,45700.0
2014-03-07 12:10:00,94.35,94.63,94.35,94.56,18200.0,74.0628,74.2826,74.0628,74.2276,18200.0
2014-03-07 12:20:00,94.54,94.79,94.52,94.67,40100.0,74.2119,74.4082,74.1962,74.314,40100.0
2014-03-07 12:30:00,94.67,94.86,94.64,94.85,27100.0,74.314,74.4631,74.2904,74.4553,27100.0
2014-03-07 12:40:00,94.87,94.89,94.75,94.76,14600.0,74.471,74.4867,74.3768,74.3846,14600.0
2014-03-07 12:50:00,94.77,94.77,94.69,94.71,15600.0,74.3925,74.3925,74.3297,74.3454,15600.0
2014-03-07 13:00:00,94.73,94.73,94.61,94.65,26800.0,74.3611,74.3611,74.2669,74.2983,26800.0
2014-03-07 13:10:00,94.67,94.71,94.6,94.64,29500.0,74.314,74.3454,74.259,74.2904,29500.0
2014-03-07 13:20:00,94.64,94.66,94.56,94.58,21600.0,74.2904,74.3061,74.2276,74.2433,21600.0
2014-03-07 13:30:00,94.59,94.64,94.54,94.55,21400.0,74.2512,74.2904,74.2119,74.2198,21400.0
2014-03-07 13:40:00,94.55,94.56,94.48,94.48,22100.0,74.2198,74.2276,74.1648,74.1648,22100.0
2014-03-07 13:50:00,94.47,94.49,94.43,94.44,31500.0,74.157,74.1727,74.1256,74.1335,31500.0
2014-03-07 14:00:00,94.43,94.43,94.26,94.26,34300.0,74.1256,74.1256,73.9922,73.9922,34300.0
2014-03-07 14:10:00,94.26,94.41,94.14,94.18,35100.0,73.9922,74.1099,73.898,73.9294,35100.0
2014-03-07 14:20:00,94.17,94.17,94.11,94.12,45300.0,73.9215,73.9215,73.8744,73.8823,45300.0
2014-03-07 14:30:00,94.12,94.14,93.97,94.13,56400.0,73.8823,73.898,73.7645,73.8901,56400.0
2014-03-07 14:40:00,94.14,94.19,94.06,94.14,29200.0,73.898,73.9372,73.8352,73.898,29200.0
2014-03-07 14:50:00,94.14,94.22,94.1,94.19,43400.0,73.898,73.9608,73.8666,73.9372,43400.0
2014-03-07 15:00:00,94.19,94.27,94.13,94.22,36300.0,73.9372,74.0,73.8901,73.9608,36300.0
2014-03-07 15:10:00,94.21,94.24,94.1,94.22,36000.0,73.9529,73.9765,73.8666,73.9608,36000.0
2014-03-07 15:20:00,94.23,94.26,94.17,94.18,35200.0,73.9686,73.9922,73.9215,73.9294,35200.0
2014-03-07 15:30:00,94.17,94.19,93.95,94.0,63100.0,73.9215,73.9372,73.7488,73.7881,63100.0
2014-03-07 15:40:00,94.0,94.12,93.99,94.12,73000.0,73.7881,73.8823,73.7802,73.8823,73000.0
2014-03-07 15:50:00,94.12,94.26,94.09,94.25,173100.0,73.8823,73.9922,73.8587,73.9843,173100.0
2014-03-10 09:30:00,94.28,94.28,93.88,94.16,73200.0,74.0079,74.0079,73.6939,73.9137,73200.0
2014-03-10 09:40:00,94.15,94.43,94.09,94.33,25000.0,73.9058,74.1256,73.8587,74.0471,25000.0
2014-03-10 09:50:00,94.36,94.37,93.99,94.0,25900.0,74.0707,74.0785,73.7802,73.7881,25900.0
2014-03-10 10:00:00,93.94,94.06,93.91,94.04,38000.0,73.741,73.8352,73.7174,73.8195,38000.0
2014-03-10 10:10:00,94.03,94.06,93.89,93.97,30300.0,73.8116,73.8352,73.7017,73.7645,30300.0
2014-03-10 10:20:00,93.97,93.98,93.82,93.89,27400.0,73.7645,73.7724,73.6468,73.7017,27400.0
2014-03-10 10:30:00,93.88,93.91,93.57,93.6,33500.0,73.6939,73.7174,73.4505,73.4741,33500.0
2014-03-10 10:40:00,93.55,93.67,93.46,93.67,22700.0,73.4348,73.529,73.3642,73.529,22700.0
2014-03-10 10:50:00,93.64,93.7,93.58,93.64,29700.0,73.5055,73.5526,73.4584,73.5055,29700.0
2014-03-10 11:00:00,93.63,93.85,93.61,93.83,41200.0,73.4976,73.6703,73.4819,73.6546,41200.0
2014-03-10 11:10:00,93.83,93.98,93.78,93.98,31200.0,73.6546,73.7724,73.6154,73.7724,31200.0
2014-03-10 11:20:00,93.97,94.18,93.93,94.15,35200.0,73.7645,73.9294,73.7331,73.9058,35200.0
2014-03-10 11:30:00,94.17,94.3,94.13,94.25,63600.0,73.9215,74.0236,73.8901,73.9843,63600.0
2014-03-10 11:40:00,94.25,94.34,94.23,94.25,28500.0,73.9843,74.055,73.9686,73.9843,28500.0
2014-03-10 11:50:00,94.25,94.3,94.19,94.3,36200.0,73.9843,74.0236,73.9372,74.0236,36200.0
2014-03-10 12:00:00,94.28,94.41,94.27,94.3,38000.0,74.0079,74.1099,74.0,74.0236,38000.0
2014-03-10 12:10:00,94.32,94.47,94.28,94.46,25500.0,74.0393,74.157,74.0079,74.1491,25500.0
2014-03-10 12:20:00,94.46,94.55,94.45,94.53,30600.0,74.1491,74.2198,74.1413,74.2041,30600.0
2014-03-10 12:30:00,94.54,94.61,94.37,94.39,44400.0,74.2119,74.2669,74.0785,74.0942,44400.0
2014-03-10 12:40:00,94.37,94.51,94.33,94.47,23300.0,74.0785,74.1884,74.0471,74.157,23300.0
2014-03-10 12:50:00,94.45,94.61,94.45,94.56,59900.0,74.1413,74.2669,74.1413,74.2276,59900.0
2014-03-10 13:00:00,94.54,94.68,94.49,94.65,49300.0,74.2119,74.3218,74.1727,74.2983,49300.0
2014-03-10 13:10:00,94.65,94.76,94.52,94.52,79200.0,74.2983,74.3846,74.1962,74.1962,79200.0
2014-03-10 13:20:00,94.52,94.66,94.35,94.38,83100.0,74.1962,74.3061,74.0628,74.0864,83100.0
2014-03-10 13:30:00,94.37,94.37,94.0,94.0,47200.0,74.0785,74.0785,73.7881,73.7881,47200.0
2014-03-10 13:40:00,93.99,94.06,93.98,94.03,39900.0,73.7802,73.8352,73.7724,73.8116,39900.0
2014-03-10 13:50:00,94.03,94.07,93.96,94.0,64400.0,73.8116,73.843,73.7567,73.7881,64400.0
2014-03-10 14:00:00,93.99,94.02,93.96,93.99,19600.0,73.7802,73.8038,73.7567,73.7802,19600.0
2014-03-10 14:10:00,93.99,94.06,93.96,94.0,24000.0,73.7802,73.8352,73.7567,73.7881,24000.0
2014-03-10 14:20:00,94.0,94.05,93.95,93.97,74200.0,73.7881,73.8273,73.7488,73.7645,74200.0
2014-03-10 14:30:00,93.95,94.08,93.95,94.05,21700.0,73.7488,73.8509,73.7488,73.8273,21700.0
2014-03-10 14:40:00,94.05,94.06,93.94,94.01,51600.0,73.8273,73.8352,73.741,73.7959,51600.0
2014-03-10 14:50:00,94.01,94.04,93.96,94.0,34300.0,73.7959,73.8195,73.7567,73.7881,34300.0
2014-03-10 15:00:00,93.98,94.11,93.97,94.08,42100.0,73.7724,73.8744,73.7645,73.8509,42100.0
2014-03-10 15:10:00,94.08,94.11,94.0,94.07,36500.0,73.8509,73.8744,73.7881,73.843,36500.0
2014-03-10 15:20:00,94.08,94.19,94.07,94.19,34500.0,73.8509,73.9372,73.843,73.9372,34500.0
2014-03-10 15:30:00,94.19,94.38,94.18,94.34,62800.0,73.9372,74.0864,73.9294,74.055,62800.0
2014-03-10 15:40:00,94.34,94.53,94.28,94.49,90900.0,74.055,74.2041,74.0079,74.1727,90900.0
2014-03-10 15:50:00,94.49,94.5,94.35,94.43,138600.0,74.1727,74.1805,74.0628,74.1256,138600.0
2014-03-11 09:30:00,94.43,95.0,94.43,94.53,90800.0,74.1256,74.573,74.1256,74.2041,90800.0
2014-03-11 09:40:00,94.53,94.66,94.03,94.18,38300.0,74.2041,74.3061,73.8116,73.9294,38300.0
2014-03-11 09:50:00,94.18,94.34,93.94,94.34,23600.0,73.9294,74.055,73.741,74.055,23600.0
2014-03-11 10:00:00,94.31,94.4,93.96,94.05,49600.0,74.0314,74.1021,73.7567,73.8273,49600.0
2014-03-11 10:10:00,94.04,94.06,93.85,93.91,36100.0,73.8195,73.8352,73.6703,73.7174,36100.0
2014-03-11 10:20:00,93.92,93.96,93.79,93.83,62200.0,73.7253,73.7567,73.6232,73.6546,62200.0
2014-03-11 10:30:00,93.83,93.98,93.76,93.9,33000.0,73.6546,73.7724,73.5997,73.7096,33000.0
2014-03-11 10:40:00,93.9,94.05,93.83,94.02,28700.0,73.7096,73.8273,73.6546,73.8038,28700.0
2014-03-11 10:50:00,94.03,94.14,93.96,94.14,49700.0,73.8116,73.898,73.7567,73.898,49700.0
2014-03-11 11:00:00,94.2,94.39,94.17,94.31,27800.0,73.9451,74.0942,73.9215,74.0314,27800.0
2014-03-11 11:10:00,94.32,94.66,94.3,94.65,37500.0,74.0393,74.3061,74.0236,74.2983,37500.0
2014-03-11 11:20:00,94.66,95.05,94.66,94.95,125400.0,74.3061,74.6123,74.3061,74.5338,125400.0
2014-03-11 11:30:00,94.95,95.01,94.86,94.88,43400.0,74.5338,74.5809,74.4631,74.4788,43400.0
2014-03-11 11:40:00,94.89,94.95,94.73,94.85,54100.0,74.4867,74.5338,74.3611,74.4553,54100.0
2014-03-11 11:50:00,94.88,95.07,94.85,94.87,56500.0,74.4788,74.628,74.4553,74.471,56500.0
2014-03-11 12:00:00,94.85,94.9,94.73,94.74,42900.0,74.4553,74.4945,74.3611,74.3689,42900.0
2014-03-11 12:10:00,94.75,94.75,94.53,94.6,31400.0,74.3768,74.3768,74.2041,74.259,31400.0
2014-03-11 12:20:00,94.55,94.87,94.53,94.86,51200.0,74.2198,74.471,74.2041,74.4631,51200.0
2014-03-11 12:30:00,94.85,95.0,94.84,94.97,41600.0,74.4553,74.573,74.4474,74.5495,41600.0
2014-03-11 12:40:00,94.97,95.16,94.95,95.11,49800.0,74.5495,74.6986,74.5338,74.6594,49800.0
2014-03-11 12:50:00,95.11,95.2,95.04,95.05,33700.0,74.6594,74.73,74.6044,74.6123,33700.0
2014-03-11 13:00:00,95.03,95.28,94.99,95.25,66700.0,74.5966,74.7928,74.5652,74.7693,66700.0
2014-03-11 13:10:00,95.23,95.46,95.2,95.39,47400.0,74.7536,74.9341,74.73,74.8792,47400.0
2014-03-11 13:20:00,95.37,95.38,95.0,95.03,44100.0,74.8635,74.8713,74.573,74.5966,44100.0
2014-03-11 13:30:00,95.03,95.41,94.98,95.28,50900.0,74.5966,74.8949,74.5573,74.7928,50900.0
2014-03-11 13:40:00,95.3,95.61,95.27,95.52,57200.0,74.8085,75.0519,74.785,74.9812,57200.0
2014-03-11 13:50:00,95.52,95.69,95.5,95.65,60400.0,74.9812,75.1147,74.9655,75.0833,60400.0
2014-03-11 14:00:00,95.64,95.81,95.63,95.8,83200.0,75.0754,75.2089,75.0676,75.201,83200.0
2014-03-11 14:10:00,95.8,95.96,95.8,95.93,92200.0,75.201,75.3266,75.201,75.3031,92200.0
2014-03-11 14:20:00,95.92,95.99,95.81,95.84,70200.0,75.2952,75.3502,75.2089,75.2324,70200.0
2014-03-11 14:30:00,95.84,95.85,95.43,95.49,78200.0,75.2324,75.2403,74.9106,74.9577,78200.0
2014-03-11 14:40:00,95.49,95.55,95.36,95.51,45600.0,74.9577,75.0048,74.8556,74.9734,45600.0
2014-03-11 14:50:00,95.52,95.66,95.5,95.63,62300.0,74.9812,75.0911,74.9655,75.0676,62300.0
2014-03-11 15:00:00,95.63,95.63,95.48,95.56,62100.0,75.0676,75.0676,74.9498,75.0126,62100.0
2014-03-11 15:10:00,95.57,95.57,95.37,95.52,67700.0,75.0205,75.0205,74.8635,74.9812,67700.0
2014-03-11 15:20:00,95.52,95.66,95.51,95.61,80300.0,74.9812,75.0911,74.9734,75.0519,80300.0
2014-03-11 15:30:00,95.6,95.69,95.52,95.56,97200.0,75.044,75.1147,74.9812,75.0126,97200.0
2014-03-11 15:40:00,95.56,95.65,95.53,95.63,142900.0,75.0126,75.0833,74.9891,75.0676,142900.0
2014-03-11 15:50:00,95.63,95.81,95.62,95.75,251400.0,75.0676,75.2089,75.0597,75.1618,251400.0
2014-03-12 09:30:00,95.43,95.44,94.89,95.18,81400.0,74.9106,74.9184,74.4867,74.7143,81400.0
2014-03-12 09:40:00,95.17,95.69,95.12,95.64,58000.0,74.7065,75.1147,74.6672,75.0754,58000.0
2014-03-12 09:50:00,95.6,95.8,95.47,95.52,91700.0,75.044,75.201,74.942,74.9812,91700.0
2014-03-12 10:00:00,95.49,95.83,95.47,95.83,32700.0,74.9577,75.2246,74.942,75.2246,32700.0
2014-03-12 10:10:00,95.83,95.98,95.74,95.87,61300.0,75.2246,75.3423,75.1539,75.256,61300.0
2014-03-12 10:20:00,95.88,96.25,95.83,95.91,84800.0,75.2638,75.5543,75.2246,75.2874,84800.0
2014-03-12 10:30:00,95.9,96.04,95.82,95.9,46000.0,75.2795,75.3894,75.2167,75.2795,46000.0
2014-03-12 10:40:00,95.87,95.97,95.79,95.83,41200.0,75.256,75.3345,75.1932,75.2246,41200.0
2014-03-12 10:50:00,95.81,96.23,95.74,96.12,56900.0,75.2089,75.5386,75.1539,75.4522,56900.0
2014-03-12 11:00:00,96.1,96.17,96.07,96.11,95800.0,75.4365,75.4915,75.413,75.4444,95800.0
2014-03-12 11:10:00,96.09,96.44,96.09,96.4,81600.0,75.4287,75.7034,75.4287,75.672,81600.0
2014-03-12 11:20:00,96.38,96.5,96.34,96.38,42600.0,75.6563,75.7505,75.6249,75.6563,42600.0
2014-03-12 11:30:00,96.4,96.49,96.18,96.24,42400.0,75.672,75.7427,75.4993,75.5464,42400.0
2014-03-12 11:40:00,96.2,96.3,96.13,96.29,42700.0,75.515,75.5935,75.4601,75.5857,42700.0
2014-03-12 11:50:00,96.28,96.34,96.2,96.21,38600.0,75.5778,75.6249,75.515,75.5229,38600.0
2014-03-12 12:00:00,96.2,96.25,96.11,96.13,43900.0,75.515,75.5543,75.4444,75.4601,43900.0
2014-03-12 12:10:00,96.12,96.13,95.96,95.99,29700.0,75.4522,75.4601,75.3266,75.3502,29700.0
2014-03-12 12:20:00,96.0,96.15,95.98,96.08,25000.0,75.358,75.4758,75.3423,75.4208,25000.0
2014-03-12 12:30:00,96.09,96.11,95.85,95.89,34700.0,75.4287,75.4444,75.2403,75.2717,34700.0
2014-03-12 12:40:00,95.87,96.08,95.87,96.02,22900.0,75.256,75.4208,75.256,75.3737,22900.0
2014-03-12 12:50:00,96.0,96.23,95.96,96.22,17600.0,75.358,75.5386,75.3266,75.5307,17600.0
2014-03-12 13:00:00,96.19,96.19,96.02,96.04,12700.0,75.5072,75.5072,75.3737,75.3894,12700.0
2014-03-12 13:10:00,96.01,96.04,95.93,95.94,16200.0,75.3659,75.3894,75.3031,75.3109,16200.0
2014-03-12 13:20:00,95.94,95.95,95.8,95.81,25900.0,75.3109,75.3188,75.201,75.2089,25900.0
2014-03-12 13:30:00,95.81,95.86,95.72,95.76,20700.0,75.2089,75.2481,75.1382,75.1696,20700.0
2014-03-12 13:40:00,95.75,95.9,95.69,95.9,24100.0,75.1618,75.2795,75.1147,75.2795,24100.0
2014-03-12 13:50:00,95.91,95.98,95.86,95.94,27800.0,75.2874,75.3423,75.2481,75.3109,27800.0
2014-03-12 14:00:00,95.92,96.03,95.91,95.92,33500.0,75.2952,75.3816,75.2874,75.2952,33500.0
2014-03-12 14:10:00,95.9,95.93,95.86,95.88,21200.0,75.2795,75.3031,75.2481,75.2638,21200.0
2014-03-12 14:20:00,95.87,95.91,95.84,95.9,24800.0,75.256,75.2874,75.2324,75.2795,24800.0
2014-03-12 14:30:00,95.91,95.92,95.78,95.79,24200.0,75.2874,75.2952,75.1853,75.1932,24200.0
2014-03-12 14:40:00,95.8,95.85,95.76,95.81,26500.0,75.201,75.2403,75.1696,75.2089,26500.0
2014-03-12 14:50:00,95.81,95.85,95.78,95.8,28600.0,75.2089,75.2403,75.1853,75.201,28600.0
2014-03-12 15:00:00,95.81,95.91,95.78,95.9,27700.0,75.2089,75.2874,75.1853,75.2795,27700.0
2014-03-12 15:10:00,95.9,95.91,95.83,95.89,32100.0,75.2795,75.2874,75.2246,75.2717,32100.0
2014-03-12 15:20:00,95.89,95.92,95.84,95.9,52400.0,75.2717,75.2952,75.2324,75.2795,52400.0
2014-03-12 15:30:00,95.89,95.94,95.82,95.87,65100.0,75.2717,75.3109,75.2167,75.256,65100.0
2014-03-12 15:40:00,95.89,95.98,95.86,95.98,89500.0,75.2717,75.3423,75.2481,75.3423,89500.0
2014-03-12 15:50:00,95.98,96.12,95.98,96.1,130100.0,75.3423,75.4522,75.3423,75.4365,130100.0
2014-03-13 09:30:00,96.53,96.84,96.3,96.62,59100.0,75.7741,76.0174,75.5935,75.8447,59100.0
2014-03-13 09:40:00,96.66,96.82,96.34,96.69,55600.0,75.8761,76.0017,75.6249,75.8997,55600.0
2014-03-13 09:50:00,96.68,96.78,96.43,96.52,26800.0,75.8918,75.9703,75.6956,75.7662,26800.0
2014-03-13 10:00:00,96.51,96.68,96.33,96.64,31500.0,75.7584,75.8918,75.6171,75.8604,31500.0
2014-03-13 10:10:00,96.64,96.69,96.47,96.58,28700.0,75.8604,75.8997,75.727,75.8133,28700.0
2014-03-13 10:20:00,96.6,96.77,96.56,96.64,23900.0,75.829,75.9625,75.7976,75.8604,23900.0
2014-03-13 10:30:00,96.65,96.78,96.65,96.67,44900.0,75.8683,75.9703,75.8683,75.884,44900.0
2014-03-13 10:40:00,96.67,96.85,96.62,96.81,55700.0,75.884,76.0253,75.8447,75.9939,55700.0
2014-03-13 10:50:00,96.81,96.9,96.5,96.53,48300.0,75.9939,76.0645,75.7505,75.7741,48300.0
2014-03-13 11:00:00,96.53,96.59,96.42,96.57,36200.0,75.7741,75.8212,75.6877,75.8055,36200.0
2014-03-13 11:10:00,96.57,96.79,96.48,96.63,38000.0,75.8055,75.9782,75.7348,75.8526,38000.0
2014-03-13 11:20:00,96.62,96.65,96.21,96.3,36700.0,75.8447,75.8683,75.5229,75.5935,36700.0
2014-03-13 11:30:00,96.31,96.47,96.24,96.42,24600.0,75.6014,75.727,75.5464,75.6877,24600.0
2014-03-13 11:40:00,96.43,96.43,96.23,96.24,70300.0,75.6956,75.6956,75.5386,75.5464,70300.0
2014-03-13 11:50:00,96.23,96.29,96.08,96.08,36900.0,75.5386,75.5857,75.4208,75.4208,36900.0
2014-03-13 12:00:00,96.11,96.13,95.96,96.04,23300.0,75.4444,75.4601,75.3266,75.3894,23300.0
2014-03-13 12:10:00,96.07,96.07,95.92,96.01,19000.0,75.413,75.413,75.2952,75.3659,19000.0
2014-03-13 12:20:00,96.01,96.05,95.91,95.98,30300.0,75.3659,75.3973,75.2874,75.3423,30300.0
2014-03-13 12:30:00,95.97,96.08,95.91,95.91,43700.0,75.3345,75.4208,75.2874,75.2874,43700.0
2014-03-13 12:40:00,95.91,96.02,95.85,95.96,60700.0,75.2874,75.3737,75.2403,75.3266,60700.0
2014-03-13 12:50:00,95.96,95.98,95.67,95.75,33000.0,75.3266,75.3423,75.099,75.1618,33000.0
2014-03-13 13:00:00,95.75,95.75,95.35,95.49,49400.0,75.1618,75.1618,74.8478,74.9577,49400.0
2014-03-13 13:10:00,95.49,95.72,95.46,95.68,26400.0,74.9577,75.1382,74.9341,75.1068,26400.0
2014-03-13 13:20:00,95.7,95.82,95.65,95.76,35900.0,75.1225,75.2167,75.0833,75.1696,35900.0
2014-03-13 13:30:00,95.79,95.8,95.6,95.6,34700.0,75.1932,75.201,75.044,75.044,34700.0
2014-03-13 13:40:00,95.6,95.78,95.52,95.77,19500.0,75.044,75.1853,74.9812,75.1775,19500.0
2014-03-13 13:50:00,95.75,95.78,95.62,95.72,14200.0,75.1618,75.1853,75.0597,75.1382,14200.0
2014-03-13 14:00:00,95.74,95.74,95.55,95.55,20500.0,75.1539,75.1539,75.0048,75.0048,20500.0
2014-03-13 14:10:00,95.53,95.61,95.5,95.54,37600.0,74.9891,75.0519,74.9655,74.9969,37600.0
2014-03-13 14:20:00,95.55,95.56,95.43,95.48,29500.0,75.0048,75.0126,74.9106,74.9498,29500.0
2014-03-13 14:30:00,95.47,95.57,95.39,95.41,22600.0,74.942,75.0205,74.8792,74.8949,22600.0
2014-03-13 14:40:00,95.43,95.6,95.26,95.32,32900.0,74.9106,75.044,74.7771,74.8242,32900.0
2014-03-13 14:50:00,95.32,95.34,95.16,95.29,30900.0,74.8242,74.8399,74.6986,74.8007,30900.0
2014-03-13 15:00:00,95.29,95.38,95.07,95.07,40100.0,74.8007,74.8713,74.628,74.628,40100.0
2014-03-13 15:10:00,95.06,95.12,94.91,94.91,43600.0,74.6201,74.6672,74.5024,74.5024,43600.0
2014-03-13 15:20:00,94.9,95.13,94.9,95.12,56000.0,74.4945,74.6751,74.4945,74.6672,56000.0
2014-03-13 15:30:00,95.13,95.29,95.07,95.28,50100.0,74.6751,74.8007,74.628,74.7928,50100.0
2014-03-13 15:40:00,95.28,95.48,95.26,95.48,78500.0,74.7928,74.9498,74.7771,74.9498,78500.0
2014-03-13 15:50:00,95.48,95.49,95.16,95.24,233400.0,74.9498,74.9577,74.6986,74.7614,233400.0
2014-03-14 09:30:00,95.14,95.3,94.74,95.14,42400.0,74.6829,74.8085,74.3689,74.6829,42400.0
2014-03-14 09:40:00,95.13,95.32,95.07,95.14,33600.0,74.6751,74.8242,74.628,74.6829,33600.0
2014-03-14 09:50:00,95.15,95.17,94.56,94.56,43800.0,74.6908,74.7065,74.2276,74.2276,43800.0
2014-03-14 10:00:00,94.58,95.08,94.58,95.03,48500.0,74.2433,74.6358,74.2433,74.5966,48500.0
2014-03-14 10:10:00,95.06,95.11,94.92,95.04,43400.0,74.6201,74.6594,74.5102,74.6044,43400.0
2014-03-14 10:20:00,95.01,95.08,94.78,94.89,40300.0,74.5809,74.6358,74.4003,74.4867,40300.0
2014-03-14 10:30:00,94.92,95.04,94.79,94.95,69200.0,74.5102,74.6044,74.4082,74.5338,69200.0
2014-03-14 10:40:00,94.96,95.02,94.86,94.95,15200.0,74.5416,74.5887,74.4631,74.5338,15200.0
2014-03-14 10:50:00,94.95,94.95,94.55,94.65,24900.0,74.5338,74.5338,74.2198,74.2983,24900.0
2014-03-14 11:00:00,94.65,94.74,94.53,94.54,17300.0,74.2983,74.3689,74.2041,74.2119,17300.0
2014-03-14 11:10:00,94.56,94.61,94.46,94.47,13800.0,74.2276,74.2669,74.1491,74.157,13800.0
2014-03-14 11:20:00,94.48,94.48,94.18,94.26,33900.0,74.1648,74.1648,73.9294,73.9922,33900.0
2014-03-14 11:30:00,94.29,94.4,94.26,94.33,79200.0,74.0157,74.1021,73.9922,74.0471,79200.0
2014-03-14 11:40:00,94.33,94.47,94.28,94.45,127900.0,74.0471,74.157,74.0079,74.1413,127900.0
2014-03-14 11:50:00,94.44,94.68,94.42,94.6,72100.0,74.1335,74.3218,74.1178,74.259,72100.0
2014-03-14 12:00:00,94.6,94.66,94.35,94.36,44200.0,74.259,74.3061,74.0628,74.0707,44200.0
2014-03-14 12:10:00,94.37,94.52,94.28,94.36,55500.0,74.0785,74.1962,74.0079,74.0707,55500.0
2014-03-14 12:20:00,94.36,94.38,94.12,94.13,75500.0,74.0707,74.0864,73.8823,73.8901,75500.0
2014-03-14 12:30:00,94.15,94.38,94.02,94.26,105600.0,73.9058,74.0864,73.8038,73.9922,105600.0
2014-03-14 12:40:00,94.27,94.51,94.26,94.44,27700.0,74.0,74.1884,73.9922,74.1335,27700.0
2014-03-14 12:50:00,94.44,94.79,94.42,94.78,27300.0,74.1335,74.4082,74.1178,74.4003,27300.0
2014-03-14 13:00:00,94.79,94.81,94.67,94.73,39500.0,74.4082,74.4239,74.314,74.3611,39500.0
2014-03-14 13:10:00,94.73,94.79,94.65,94.66,27200.0,74.3611,74.4082,74.2983,74.3061,27200.0
2014-03-14 13:20:00,94.66,94.68,94.52,94.56,19200.0,74.3061,74.3218,74.1962,74.2276,19200.0
2014-03-14 13:30:00,94.55,94.57,94.51,94.53,24500.0,74.2198,74.2355,74.1884,74.2041,24500.0
2014-03-14 13:40:00,94.54,94.54,94.35,94.36,38800.0,74.2119,74.2119,74.0628,74.0707,38800.0
2014-03-14 13:50:00,94.35,94.49,94.3,94.41,49000.0,74.0628,74.1727,74.0236,74.1099,49000.0
2014-03-14 14:00:00,94.39,94.58,94.39,94.56,25200.0,74.0942,74.2433,74.0942,74.2276,25200.0
2014-03-14 14:10:00,94.54,94.71,94.49,94.7,30300.0,74.2119,74.3454,74.1727,74.3375,30300.0
2014-03-14 14:20:00,94.71,94.81,94.69,94.72,23300.0,74.3454,74.4239,74.3297,74.3532,23300.0
2014-03-14 14:30:00,94.71,94.71,94.62,94.65,16600.0,74.3454,74.3454,74.2747,74.2983,16600.0
2014-03-14 14:40:00,94.65,94.66,94.47,94.56,24400.0,74.2983,74.3061,74.157,74.2276,24400.0
2014-03-14 14:50:00,94.56,94.56,94.36,94.37,18700.0,74.2276,74.2276,74.0707,74.0785,18700.0
2014-03-14 15:00:00,94.38,94.46,94.36,94.41,32500.0,74.0864,74.1491,74.0707,74.1099,32500.0
2014-03-14 15:10:00,94.38,94.45,94.35,94.38,31000.0,74.0864,74.1413,74.0628,74.0864,31000.0
2014-03-14 15:20:00,94.39,94.54,94.39,94.51,35700.0,74.0942,74.2119,74.0942,74.1884,35700.0
2014-03-14 15:30:00,94.52,94.63,94.47,94.49,40600.0,74.1962,74.2826,74.157,74.1727,40600.0
2014-03-14 15:40:00,94.48,94.56,94.42,94.44,53500.0,74.1648,74.2276,74.1178,74.1335,53500.0
2014-03-14 15:50:00,94.43,94.55,94.38,94.54,159100.0,74.1256,74.2198,74.0864,74.2119,159100.0
2014-03-17 09:30:00,94.97,95.6,94.92,95.54,35300.0,74.5495,75.044,74.5102,74.9969,35300.0
2014-03-17 09:40:00,95.6,96.15,95.53,96.15,40700.0,75.044,75.4758,74.9891,75.4758,40700.0
2014-03-17 09:50:00,96.16,96.37,96.01,96.37,45000.0,75.4836,75.6485,75.3659,75.6485,45000.0
2014-03-17 10:00:00,96.35,96.51,96.3,96.34,35600.0,75.6328,75.7584,75.5935,75.6249,35600.0
2014-03-17 10:10:00,96.36,96.38,95.97,95.97,62100.0,75.6406,75.6563,75.3345,75.3345,62100.0
2014-03-17 10:20:00,95.99,96.01,95.75,95.76,24300.0,75.3502,75.3659,75.1618,75.1696,24300.0
2014-03-17 10:30:00,95.76,95.81,95.6,95.64,13900.0,75.1696,75.2089,75.044,75.0754,13900.0
2014-03-17 10:40:00,95.62,95.76,95.45,95.68,15800.0,75.0597,75.1696,74.9263,75.1068,15800.0
2014-03-17 10:50:00,95.66,95.78,95.59,95.65,15300.0,75.0911,75.1853,75.0362,75.0833,15300.0
2014-03-17 11:00:00,95.64,95.76,95.57,95.63,16100.0,75.0754,75.1696,75.0205,75.0676,16100.0
2014-03-17 11:10:00,95.65,95.78,95.58,95.75,9400.0,75.0833,75.1853,75.0283,75.1618,9400.0
2014-03-17 11:20:00,95.73,95.74,95.53,95.63,19500.0,75.1461,75.1539,74.9891,75.0676,19500.0
2014-03-17 11:30:00,95.66,95.69,95.55,95.63,27500.0,75.0911,75.1147,75.0048,75.0676,27500.0
2014-03-17 11:40:00,95.61,95.62,95.42,95.54,48000.0,75.0519,75.0597,74.9027,74.9969,48000.0
2014-03-17 11:50:00,95.54,95.67,95.4,95.67,12300.0,74.9969,75.099,74.887,75.099,12300.0
2014-03-17 12:00:00,95.69,95.75,95.61,95.62,18000.0,75.1147,75.1618,75.0519,75.0597,18000.0
2014-03-17 12:10:00,95.61,95.85,95.6,95.8,15300.0,75.0519,75.2403,75.044,75.201,15300.0
2014-03-17 12:20:00,95.78,95.78,95.7,95.72,9700.0,75.1853,75.1853,75.1225,75.1382,9700.0
2014-03-17 12:30:00,95.74,95.76,95.59,95.63,11500.0,75.1539,75.1696,75.0362,75.0676,11500.0
2014-03-17 12:40:00,95.65,95.71,95.48,95.51,12400.0,75.0833,75.1304,74.9498,74.9734,12400.0
2014-03-17 12:50:00,95.52,95.58,95.44,95.53,8200.0,74.9812,75.0283,74.9184,74.9891,8200.0
2014-03-17 13:00:00,95.56,95.66,95.55,95.6,16100.0,75.0126,75.0911,75.0048,75.044,16100.0
2014-03-17 13:10:00,95.6,95.6,95.48,95.57,20300.0,75.044,75.044,74.9498,75.0205,20300.0
2014-03-17 13:20:00,95.58,95.65,95.5,95.61,43600.0,75.0283,75.0833,74.9655,75.0519,43600.0
2014-03-17 13:30:00,95.65,95.73,95.6,95.73,11400.0,75.0833,75.1461,75.044,75.1461,11400.0
2014-03-17 13:40:00,95.72,95.8,95.7,95.72,7900.0,75.1382,75.201,75.1225,75.1382,7900.0
2014-03-17 13:50:00,95.73,95.74,95.62,95.64,10500.0,75.1461,75.1539,75.0597,75.0754,10500.0
2014-03-17 14:00:00,95.64,95.79,95.61,95.69,28900.0,75.0754,75.1932,75.0519,75.1147,28900.0
2014-03-17 14:10:00,95.67,95.72,95.61,95.66,13100.0,75.099,75.1382,75.0519,75.0911,13100.0
2014-03-17 14:20:00,95.64,95.88,95.61,95.88,14200.0,75.0754,75.2638,75.0519,75.2638,14200.0
2014-03-17 14:30:00,95.87,95.93,95.82,95.83,20200.0,75.256,75.3031,75.2167,75.2246,20200.0
2014-03-17 14:40:00,95.83,95.87,95.77,95.81,14100.0,75.2246,75.256,75.1775,75.2089,14100.0
2014-03-17 14:50:00,95.83,95.86,95.76,95.78,12200.0,75.2246,75.2481,75.1696,75.1853,12200.0
2014-03-17 15:00:00,95.78,95.87,95.7,95.83,19000.0,75.1853,75.256,75.1225,75.2246,19000.0
2014-03-17 15:10:00,95.82,95.92,95.78,95.81,62400.0,75.2167,75.2952,75.1853,75.2089,62400.0
2014-03-17 15:20:00,95.82,95.85,95.71,95.78,17000.0,75.2167,75.2403,75.1304,75.1853,17000.0
2014-03-17 15:30:00,95.78,95.81,95.73,95.76,30900.0,75.1853,75.2089,75.1461,75.1696,30900.0
2014-03-17 15:40:00,95.77,95.77,95.67,95.75,54800.0,75.1775,75.1775,75.099,75.1618,54800.0
2014-03-17 15:50:00,95.74,95.85,95.74,95.84,140800.0,75.1539,75.2403,75.1539,75.2324,140800.0
2014-03-18 09:30:00,96.06,96.16,95.76,96.13,59600.0,75.4051,75.4836,75.1696,75.4601,59600.0
2014-03-18 09:40:00,96.14,96.3,96.05,96.25,31300.0,75.4679,75.5935,75.3973,75.5543,31300.0
2014-03-18 09:50:00,96.24,96.42,96.19,96.24,27100.0,75.5464,75.6877,75.5072,75.5464,27100.0
2014-03-18 10:00:00,96.3,96.47,96.3,96.4,25600.0,75.5935,75.727,75.5935,75.672,25600.0
2014-03-18 10:10:00,96.41,96.83,96.36,96.78,29400.0,75.6799,76.0096,75.6406,75.9703,29400.0
2014-03-18 10:20:00,96.79,96.89,96.77,96.86,28300.0,75.9782,76.0566,75.9625,76.0331,28300.0
2014-03-18 10:30:00,96.86,96.88,96.74,96.76,25800.0,76.0331,76.0488,75.9389,75.9546,25800.0
2014-03-18 10:40:00,96.78,96.79,96.4,96.42,34700.0,75.9703,75.9782,75.672,75.6877,34700.0
2014-03-18 10:50:00,96.41,96.43,96.23,96.24,41900.0,75.6799,75.6956,75.5386,75.5464,41900.0
2014-03-18 11:00:00,96.23,96.38,96.22,96.34,32400.0,75.5386,75.6563,75.5307,75.6249,32400.0
2014-03-18 11:10:00,96.32,96.4,96.26,96.39,25200.0,75.6092,75.672,75.5621,75.6642,25200.0
2014-03-18 11:20:00,96.4,96.42,96.36,96.41,40700.0,75.672,75.6877,75.6406,75.6799,40700.0
2014-03-18 11:30:00,96.41,96.51,96.4,96.4,25700.0,75.6799,75.7584,75.672,75.672,25700.0
2014-03-18 11:40:00,96.39,96.39,96.24,96.27,26600.0,75.6642,75.6642,75.5464,75.57,26600.0
2014-03-18 11:50:00,96.26,96.41,96.25,96.38,17700.0,75.5621,75.6799,75.5543,75.6563,17700.0
2014-03-18 12:00:00,96.38,96.4,96.32,96.38,18900.0,75.6563,75.672,75.6092,75.6563,18900.0
2014-03-18 12:10:00,96.37,96.4,96.25,96.32,17400.0,75.6485,75.672,75.5543,75.6092,17400.0
2014-03-18 12:20:00,96.28,96.28,96.15,96.17,17400.0,75.5778,75.5778,75.4758,75.4915,17400.0
2014-03-18 12:30:00,96.19,96.25,96.17,96.23,18700.0,75.5072,75.5543,75.4915,75.5386,18700.0
2014-03-18 12:40:00,96.22,96.26,96.13,96.22,15500.0,75.5307,75.5621,75.4601,75.5307,15500.0
2014-03-18 12:50:00,96.22,96.46,96.2,96.46,18300.0,75.5307,75.7191,75.515,75.7191,18300.0
2014-03-18 13:00:00,96.45,96.49,96.4,96.4,9600.0,75.7113,75.7427,75.672,75.672,9600.0
2014-03-18 13:10:00,96.4,96.44,96.37,96.37,11700.0,75.672,75.7034,75.6485,75.6485,11700.0
2014-03-18 13:20:00,96.37,96.44,96.33,96.41,17500.0,75.6485,75.7034,75.6171,75.6799,17500.0
2014-03-18 13:30:00,96.41,96.43,96.34,96.36,17300.0,75.6799,75.6956,75.6249,75.6406,17300.0
2014-03-18 13:40:00,96.37,96.5,96.37,96.48,18500.0,75.6485,75.7505,75.6485,75.7348,18500.0
2014-03-18 13:50:00,96.48,96.6,96.48,96.6,21900.0,75.7348,75.829,75.7348,75.829,21900.0
2014-03-18 14:00:00,96.59,96.67,96.55,96.64,23900.0,75.8212,75.884,75.7898,75.8604,23900.0
2014-03-18 14:10:00,96.65,96.69,96.54,96.56,17400.0,75.8683,75.8997,75.7819,75.7976,17400.0
2014-03-18 14:20:00,96.54,96.62,96.54,96.55,20400.0,75.7819,75.8447,75.7819,75.7898,20400.0
2014-03-18 14:30:00,96.55,96.55,96.42,96.44,18600.0,75.7898,75.7898,75.6877,75.7034,18600.0
2014-03-18 14:40:00,96.42,96.46,96.4,96.46,18300.0,75.6877,75.7191,75.672,75.7191,18300.0
2014-03-18 14:50:00,96.47,96.48,96.41,96.43,17700.0,75.727,75.7348,75.6799,75.6956,17700.0
2014-03-18 15:00:00,96.44,96.45,96.37,96.38,21600.0,75.7034,75.7113,75.6485,75.6563,21600.0
2014-03-18 15:10:00,96.38,96.5,96.34,96.5,36300.0,75.6563,75.7505,75.6249,75.7505,36300.0
2014-03-18 15:20:00,96.5,96.52,96.44,96.46,43700.0,75.7505,75.7662,75.7034,75.7191,43700.0
2014-03-18 15:30:00,96.46,96.53,96.43,96.51,35500.0,75.7191,75.7741,75.6956,75.7584,35500.0
2014-03-18 15:40:00,96.52,96.57,96.5,96.56,91300.0,75.7662,75.8055,75.7505,75.7976,91300.0
2014-03-18 15:50:00,96.57,96.68,96.49,96.64,211300.0,75.8055,75.8918,75.7427,75.8604,211300.0
2014-03-19 09:30:00,96.97,97.46,96.83,97.46,62400.0,76.1194,76.5041,76.0096,76.5041,62400.0
2014-03-19 09:40:00,97.43,97.86,97.35,97.58,64100.0,76.4805,76.8181,76.4177,76.5983,64100.0
2014-03-19 09:50:00,97.59,97.78,97.44,97.46,61100.0,76.6061,76.7553,76.4884,76.5041,61100.0
2014-03-19 10:00:00,97.46,97.69,97.46,97.54,51000.0,76.5041,76.6846,76.5041,76.5669,51000.0
2014-03-19 10:10:00,97.55,97.68,97.45,97.49,41100.0,76.5747,76.6768,76.4962,76.5276,41100.0
2014-03-19 10:20:00,97.47,97.57,97.42,97.42,40500.0,76.5119,76.5904,76.4727,76.4727,40500.0
2014-03-19 10:30:00,97.43,97.54,97.32,97.54,47100.0,76.4805,76.5669,76.3942,76.5669,47100.0
2014-03-19 10:40:00,97.54,97.58,97.42,97.47,60000.0,76.5669,76.5983,76.4727,76.5119,60000.0
2014-03-19 10:50:00,97.48,97.54,97.45,97.49,35900.0,76.5198,76.5669,76.4962,76.5276,35900.0
2014-03-19 11:00:00,97.48,97.53,97.47,97.51,36000.0,76.5198,76.559,76.5119,76.5433,36000.0
2014-03-19 11:10:00,97.51,97.54,97.47,97.5,27200.0,76.5433,76.5669,76.5119,76.5355,27200.0
2014-03-19 11:20:00,97.5,97.56,97.45,97.52,31100.0,76.5355,76.5826,76.4962,76.5512,31100.0
2014-03-19 11:30:00,97.52,97.56,97.45,97.47,28100.0,76.5512,76.5826,76.4962,76.5119,28100.0
2014-03-19 11:40:00,97.46,97.55,97.46,97.48,23500.0,76.5041,76.5747,76.5041,76.5198,23500.0
2014-03-19 11:50:00,97.47,97.59,97.44,97.56,52500.0,76.5119,76.6061,76.4884,76.5826,52500.0
2014-03-19 12:00:00,97.55,97.58,97.47,97.53,40500.0,76.5747,76.5983,76.5119,76.559,40500.0
2014-03-19 12:10:00,97.53,97.56,97.47,97.52,35100.0,76.559,76.5826,76.5119,76.5512,35100.0
2014-03-19 12:20:00,97.54,97.58,97.52,97.56,27500.0,76.5669,76.5983,76.5512,76.5826,27500.0
2014-03-19 12:30:00,97.56,97.73,97.51,97.53,60500.0,76.5826,76.716,76.5433,76.559,60500.0
2014-03-19 12:40:00,97.53,97.53,97.43,97.5,36000.0,76.559,76.559,76.4805,76.5355,36000.0
2014-03-19 12:50:00,97.52,97.82,97.48,97.82,43200.0,76.5512,76.7867,76.5198,76.7867,43200.0
2014-03-19 13:00:00,97.81,97.81,97.5,97.53,25900.0,76.7788,76.7788,76.5355,76.559,25900.0
2014-03-19 13:10:00,97.53,97.55,97.5,97.55,35800.0,76.559,76.5747,76.5355,76.5747,35800.0
2014-03-19 13:20:00,97.55,97.59,97.5,97.53,25400.0,76.5747,76.6061,76.5355,76.559,25400.0
2014-03-19 13:30:00,97.54,97.58,97.51,97.52,21100.0,76.5669,76.5983,76.5433,76.5512,21100.0
2014-03-19 13:40:00,97.51,97.56,97.5,97.53,24700.0,76.5433,76.5826,76.5355,76.559,24700.0
2014-03-19 13:50:00,97.52,97.61,97.5,97.58,23900.0,76.5512,76.6218,76.5355,76.5983,23900.0
2014-03-19 14:00:00,97.58,97.73,97.49,97.62,173100.0,76.5983,76.716,76.5276,76.6297,173100.0
2014-03-19 14:10:00,97.62,97.67,97.5,97.63,108900.0,76.6297,76.6689,76.5355,76.6375,108900.0
2014-03-19 14:20:00,97.63,97.86,97.62,97.79,74500.0,76.6375,76.8181,76.6297,76.7631,74500.0
2014-03-19 14:30:00,97.8,97.89,97.72,97.78,57100.0,76.771,76.8416,76.7082,76.7553,57100.0
2014-03-19 14:40:00,97.78,97.79,97.54,97.6,63900.0,76.7553,76.7631,76.5669,76.614,63900.0
2014-03-19 14:50:00,97.57,97.78,97.55,97.61,62900.0,76.5904,76.7553,76.5747,76.6218,62900.0
2014-03-19 15:00:00,97.6,97.62,97.45,97.45,196000.0,76.614,76.6297,76.4962,76.4962,196000.0
2014-03-19 15:10:00,97.45,97.54,97.19,97.51,188200.0,76.4962,76.5669,76.2921,76.5433,188200.0
2014-03-19 15:20:00,97.51,97.55,97.47,97.53,107800.0,76.5433,76.5747,76.5119,76.559,107800.0
2014-03-19 15:30:00,97.53,97.66,97.49,97.56,97600.0,76.559,76.6611,76.5276,76.5826,97600.0
2014-03-19 15:40:00,97.58,97.61,97.41,97.42,158700.0,76.5983,76.6218,76.4648,76.4727,158700.0
2014-03-19 15:50:00,97.42,97.48,97.28,97.31,188800.0,76.4727,76.5198,76.3628,76.3863,188800.0
2014-03-20 09:30:00,96.86,97.12,96.83,96.98,57900.0,76.0331,76.2372,76.0096,76.1273,57900.0
2014-03-20 09:40:00,96.98,97.1,96.39,96.43,75700.0,76.1273,76.2215,75.6642,75.6956,75700.0
2014-03-20 09:50:00,96.42,96.7,96.28,96.3,55600.0,75.6877,75.9075,75.5778,75.5935,55600.0
2014-03-20 10:00:00,96.34,96.99,96.21,96.9,44300.0,75.6249,76.1351,75.5229,76.0645,44300.0
2014-03-20 10:10:00,96.9,97.05,96.83,96.85,32900.0,76.0645,76.1822,76.0096,76.0253,32900.0
2014-03-20 10:20:00,96.88,96.92,96.55,96.62,32400.0,76.0488,76.0802,75.7898,75.8447,32400.0
2014-03-20 10:30:00,96.66,96.73,96.44,96.51,68200.0,75.8761,75.9311,75.7034,75.7584,68200.0
2014-03-20 10:40:00,96.52,96.67,96.52,96.65,33400.0,75.7662,75.884,75.7662,75.8683,33400.0
2014-03-20 10:50:00,96.64,96.67,96.57,96.67,23700.0,75.8604,75.884,75.8055,75.884,23700.0
2014-03-20 11:00:00,96.67,96.76,96.57,96.76,36200.0,75.884,75.9546,75.8055,75.9546,36200.0
2014-03-20 11:10:00,96.8,96.84,96.52,96.62,29200.0,75.986,76.0174,75.7662,75.8447,29200.0
2014-03-20 11:20:00,96.62,96.76,96.54,96.75,27900.0,75.8447,75.9546,75.7819,75.9468,27900.0
2014-03-20 11:30:00,96.73,96.88,96.71,96.77,29700.0,75.9311,76.0488,75.9154,75.9625,29700.0
2014-03-20 11:40:00,96.77,96.86,96.68,96.8,22100.0,75.9625,76.0331,75.8918,75.986,22100.0
2014-03-20 11:50:00,96.83,96.89,96.79,96.82,15100.0,76.0096,76.0566,75.9782,76.0017,15100.0
2014-03-20 12:00:00,96.84,96.87,96.64,96.74,32000.0,76.0174,76.041,75.8604,75.9389,32000.0
2014-03-20 12:10:00,96.72,96.94,96.7,96.9,15600.0,75.9232,76.0959,75.9075,76.0645,15600.0
2014-03-20 12:20:00,96.89,96.98,96.86,96.98,15500.0,76.0566,76.1273,76.0331,76.1273,15500.0
2014-03-20 12:30:00,96.95,96.99,96.89,96.92,14900.0,76.1037,76.1351,76.0566,76.0802,14900.0
2014-03-20 12:40:00,96.92,97.06,96.89,97.04,14200.0,76.0802,76.1901,76.0566,76.1744,14200.0
2014-03-20 12:50:00,97.03,97.06,96.97,97.0,10700.0,76.1665,76.1901,76.1194,76.143,10700.0
2014-03-20 13:00:00,96.98,97.01,96.91,96.99,19300.0,76.1273,76.1508,76.0723,76.1351,19300.0
2014-03-20 13:10:00,96.98,97.02,96.92,96.99,13400.0,76.1273,76.1587,76.0802,76.1351,13400.0
2014-03-20 13:20:00,97.0,97.0,96.85,96.88,15700.0,76.143,76.143,76.0253,76.0488,15700.0
2014-03-20 13:30:00,96.89,96.93,96.83,96.84,16600.0,76.0566,76.088,76.0096,76.0174,16600.0
2014-03-20 13:40:00,96.83,96.83,96.74,96.81,20100.0,76.0096,76.0096,75.9389,75.9939,20100.0
2014-03-20 13:50:00,96.83,96.87,96.72,96.74,22500.0,76.0096,76.041,75.9232,75.9389,22500.0
2014-03-20 14:00:00,96.74,96.81,96.74,96.81,16900.0,75.9389,75.9939,75.9389,75.9939,16900.0
2014-03-20 14:10:00,96.8,96.83,96.75,96.79,19500.0,75.986,76.0096,75.9468,75.9782,19500.0
2014-03-20 14:20:00,96.8,96.88,96.8,96.88,16900.0,75.986,76.0488,75.986,76.0488,16900.0
2014-03-20 14:30:00,96.87,96.88,96.78,96.81,18600.0,76.041,76.0488,75.9703,75.9939,18600.0
2014-03-20 14:40:00,96.8,96.82,96.76,96.79,24800.0,75.986,76.0017,75.9546,75.9782,24800.0
2014-03-20 14:50:00,96.78,96.8,96.75,96.76,15300.0,75.9703,75.986,75.9468,75.9546,15300.0
2014-03-20 15:00:00,96.75,96.76,96.68,96.73,35100.0,75.9468,75.9546,75.8918,75.9311,35100.0
2014-03-20 15:10:00,96.73,96.73,96.59,96.65,59100.0,75.9311,75.9311,75.8212,75.8683,59100.0
2014-03-20 15:20:00,96.66,96.76,96.64,96.64,43200.0,75.8761,75.9546,75.8604,75.8604,43200.0
2014-03-20 15:30:00,96.66,96.72,96.64,96.7,50000.0,75.8761,75.9232,75.8604,75.9075,50000.0
2014-03-20 15:40:00,96.7,96.85,96.69,96.85,60600.0,75.9075,76.0253,75.8997,76.0253,60600.0
2014-03-20 15:50:00,96.84,96.98,96.75,96.97,120000.0,76.0174,76.1273,75.9468,76.1194,120000.0
2014-03-21 09:30:00,97.82,97.82,97.37,97.57,391400.0,76.7867,76.7867,76.4334,76.5904,391400.0
2014-03-21 09:40:00,97.6,97.6,97.23,97.36,15600.0,76.614,76.614,76.3235,76.4256,15600.0
2014-03-21 09:50:00,97.38,97.57,97.36,97.46,68700.0,76.4413,76.5904,76.4256,76.5041,68700.0
2014-03-21 10:00:00,97.5,97.62,97.41,97.5,69600.0,76.5355,76.6297,76.4648,76.5355,69600.0
2014-03-21 10:10:00,97.53,97.56,97.45,97.51,26700.0,76.559,76.5826,76.4962,76.5433,26700.0
2014-03-21 10:20:00,97.48,97.56,97.44,97.51,39200.0,76.5198,76.5826,76.4884,76.5433,39200.0
2014-03-21 10:30:00,97.5,97.51,97.44,97.5,38800.0,76.5355,76.5433,76.4884,76.5355,38800.0
2014-03-21 10:40:00,97.51,97.68,97.45,97.68,15400.0,76.5433,76.6768,76.4962,76.6768,15400.0
2014-03-21 10:50:00,97.68,97.84,97.68,97.78,16700.0,76.6768,76.8024,76.6768,76.7553,16700.0
2014-03-21 11:00:00,97.79,97.91,97.79,97.85,32200.0,76.7631,76.8573,76.7631,76.8102,32200.0
2014-03-21 11:10:00,97.84,97.84,97.74,97.78,27900.0,76.8024,76.8024,76.7239,76.7553,27900.0
2014-03-21 11:20:00,97.79,97.91,97.78,97.87,18800.0,76.7631,76.8573,76.7553,76.8259,18800.0
2014-03-21 11:30:00,97.88,97.88,97.79,97.79,19600.0,76.8338,76.8338,76.7631,76.7631,19600.0
2014-03-21 11:40:00,97.82,97.85,97.73,97.8,16500.0,76.7867,76.8102,76.716,76.771,16500.0
2014-03-21 11:50:00,97.8,97.83,97.74,97.75,18200.0,76.771,76.7945,76.7239,76.7317,18200.0
2014-03-21 12:00:00,97.75,97.83,97.75,97.83,13800.0,76.7317,76.7945,76.7317,76.7945,13800.0
2014-03-21 12:10:00,97.85,97.85,97.78,97.79,21800.0,76.8102,76.8102,76.7553,76.7631,21800.0
2014-03-21 12:20:00,97.8,97.81,97.66,97.69,14700.0,76.771,76.7788,76.6611,76.6846,14700.0
2014-03-21 12:30:00,97.71,97.71,97.5,97.54,35100.0,76.7003,76.7003,76.5355,76.5669,35100.0
2014-03-21 12:40:00,97.53,97.65,97.53,97.56,16800.0,76.559,76.6532,76.559,76.5826,16800.0
2014-03-21 12:50:00,97.56,97.56,97.43,97.47,25400.0,76.5826,76.5826,76.4805,76.5119,25400.0
2014-03-21 13:00:00,97.46,97.52,97.41,97.48,11900.0,76.5041,76.5512,76.4648,76.5198,11900.0
2014-03-21 13:10:00,97.47,97.47,97.2,97.26,53700.0,76.5119,76.5119,76.3,76.3471,53700.0
2014-03-21 13:20:00,97.27,97.27,97.03,97.06,30200.0,76.3549,76.3549,76.1665,76.1901,30200.0
2014-03-21 13:30:00,97.07,97.1,97.0,97.03,31000.0,76.1979,76.2215,76.143,76.1665,31000.0
2014-03-21 13:40:00,97.03,97.05,96.79,96.82,28700.0,76.1665,76.1822,75.9782,76.0017,28700.0
2014-03-21 13:50:00,96.84,97.09,96.83,96.99,38900.0,76.0174,76.2136,76.0096,76.1351,38900.0
2014-03-21 14:00:00,96.98,97.09,96.9,97.0,33500.0,76.1273,76.2136,76.0645,76.143,33500.0
2014-03-21 14:10:00,97.0,97.02,96.86,96.93,33500.0,76.143,76.1587,76.0331,76.088,33500.0
2014-03-21 14:20:00,96.94,96.96,96.76,96.8,32400.0,76.0959,76.1116,75.9546,75.986,32400.0
2014-03-21 14:30:00,96.79,96.93,96.59,96.93,34800.0,75.9782,76.088,75.8212,76.088,34800.0
2014-03-21 14:40:00,96.91,96.95,96.84,96.85,32800.0,76.0723,76.1037,76.0174,76.0253,32800.0
2014-03-21 14:50:00,96.84,96.96,96.84,96.95,32000.0,76.0174,76.1116,76.0174,76.1037,32000.0
2014-03-21 15:00:00,96.94,96.94,96.63,96.79,62800.0,76.0959,76.0959,75.8526,75.9782,62800.0
2014-03-21 15:10:00,96.78,96.85,96.56,96.64,69800.0,75.9703,76.0253,75.7976,75.8604,69800.0
2014-03-21 15:20:00,96.65,96.82,96.56,96.81,72200.0,75.8683,76.0017,75.7976,75.9939,72200.0
2014-03-21 15:30:00,96.81,96.81,96.51,96.51,88000.0,75.9939,75.9939,75.7584,75.7584,88000.0
2014-03-21 15:40:00,96.51,96.53,96.34,96.4,178600.0,75.7584,75.7741,75.6249,75.672,178600.0
2014-03-21 15:50:00,96.4,96.59,96.4,96.44,263400.0,75.672,75.8212,75.672,75.7034,263400.0
2014-03-24 09:30:00,96.87,97.15,96.4,96.42,105300.0,76.041,76.2607,75.672,75.6877,105300.0
2014-03-24 09:40:00,96.45,96.69,96.31,96.66,102500.0,75.7113,75.8997,75.6014,75.8761,102500.0
2014-03-24 09:50:00,96.66,96.9,96.39,96.62,52300.0,75.8761,76.0645,75.6642,75.8447,52300.0
2014-03-24 10:00:00,96.59,96.59,96.32,96.49,41900.0,75.8212,75.8212,75.6092,75.7427,41900.0
2014-03-24 10:10:00,96.51,96.52,96.27,96.28,56900.0,75.7584,75.7662,75.57,75.5778,56900.0
2014-03-24 10:20:00,96.29,96.29,95.99,96.21,51900.0,75.5857,75.5857,75.3502,75.5229,51900.0
2014-03-24 10:30:00,96.2,96.2,95.87,96.02,58000.0,75.515,75.515,75.256,75.3737,58000.0
2014-03-24 10:40:00,96.02,96.2,96.01,96.04,69200.0,75.3737,75.515,75.3659,75.3894,69200.0
2014-03-24 10:50:00,96.04,96.06,95.84,95.97,97300.0,75.3894,75.4051,75.2324,75.3345,97300.0
2014-03-24 11:00:00,95.97,95.97,95.67,95.7,78100.0,75.3345,75.3345,75.099,75.1225,78100.0
2014-03-24 11:10:00,95.71,95.77,95.64,95.75,41800.0,75.1304,75.1775,75.0754,75.1618,41800.0
2014-03-24 11:20:00,95.75,95.84,95.63,95.63,42700.0,75.1618,75.2324,75.0676,75.0676,42700.0
2014-03-24 11:30:00,95.65,95.97,95.61,95.97,23200.0,75.0833,75.3345,75.0519,75.3345,23200.0
2014-03-24 11:40:00,95.99,95.99,95.88,95.94,31900.0,75.3502,75.3502,75.2638,75.3109,31900.0
2014-03-24 11:50:00,95.93,96.0,95.89,95.96,20300.0,75.3031,75.358,75.2717,75.3266,20300.0
2014-03-24 12:00:00,95.96,96.1,95.94,96.02,18600.0,75.3266,75.4365,75.3109,75.3737,18600.0
2014-03-24 12:10:00,96.01,96.16,95.92,96.16,52000.0,75.3659,75.4836,75.2952,75.4836,52000.0
2014-03-24 12:20:00,96.18,96.27,96.13,96.19,29200.0,75.4993,75.57,75.4601,75.5072,29200.0
2014-03-24 12:30:00,96.17,96.21,96.07,96.12,20000.0,75.4915,75.5229,75.413,75.4522,20000.0
2014-03-24 12:40:00,96.1,96.1,95.97,96.02,14500.0,75.4365,75.4365,75.3345,75.3737,14500.0
2014-03-24 12:50:00,96.02,96.09,95.97,96.0,16700.0,75.3737,75.4287,75.3345,75.358,16700.0
2014-03-24 13:00:00,96.0,96.19,96.0,96.11,26600.0,75.358,75.5072,75.358,75.4444,26600.0
2014-03-24 13:10:00,96.09,96.17,96.08,96.1,14300.0,75.4287,75.4915,75.4208,75.4365,14300.0
2014-03-24 13:20:00,96.09,96.26,96.07,96.23,33500.0,75.4287,75.5621,75.413,75.5386,33500.0
2014-03-24 13:30:00,96.25,96.53,96.22,96.38,48500.0,75.5543,75.7741,75.5307,75.6563,48500.0
2014-03-24 13:40:00,96.39,96.45,96.3,96.33,16100.0,75.6642,75.7113,75.5935,75.6171,16100.0
2014-03-24 13:50:00,96.34,96.55,96.3,96.54,21300.0,75.6249,75.7898,75.5935,75.7819,21300.0
2014-03-24 14:00:00,96.55,96.55,96.33,96.33,19100.0,75.7898,75.7898,75.6171,75.6171,19100.0
2014-03-24 14:10:00,96.36,96.37,96.16,96.2,34000.0,75.6406,75.6485,75.4836,75.515,34000.0
2014-03-24 14:20:00,96.19,96.44,96.19,96.43,16700.0,75.5072,75.7034,75.5072,75.6956,16700.0
2014-03-24 14:30:00,96.46,96.5,96.26,96.3,17800.0,75.7191,75.7505,75.5621,75.5935,17800.0
2014-03-24 14:40:00,96.3,96.52,96.3,96.47,29900.0,75.5935,75.7662,75.5935,75.727,29900.0
2014-03-24 14:50:00,96.46,96.47,96.35,96.4,24700.0,75.7191,75.727,75.6328,75.672,24700.0
2014-03-24 15:00:00,96.4,96.45,96.34,96.44,30600.0,75.672,75.7113,75.6249,75.7034,30600.0
2014-03-24 15:10:00,96.43,96.43,96.32,96.4,25300.0,75.6956,75.6956,75.6092,75.672,25300.0
2014-03-24 15:20:00,96.4,96.53,96.36,96.53,45500.0,75.672,75.7741,75.6406,75.7741,45500.0
2014-03-24 15:30:00,96.55,96.72,96.55,96.71,43900.0,75.7898,75.9232,75.7898,75.9154,43900.0
2014-03-24 15:40:00,96.7,96.75,96.67,96.68,82000.0,75.9075,75.9468,75.884,75.8918,82000.0
2014-03-24 15:50:00,96.68,96.71,96.5,96.54,101900.0,75.8918,75.9154,75.7505,75.7819,101900.0
2014-03-25 09:30:00,97.34,97.76,97.34,97.45,65000.0,76.4099,76.7396,76.4099,76.4962,65000.0
2014-03-25 09:40:00,97.45,97.72,97.28,97.28,60100.0,76.4962,76.7082,76.3628,76.3628,60100.0
2014-03-25 09:50:00,97.22,97.51,97.22,97.3,22900.0,76.3157,76.5433,76.3157,76.3785,22900.0
2014-03-25 10:00:00,97.35,97.5,97.16,97.45,25700.0,76.4177,76.5355,76.2686,76.4962,25700.0
2014-03-25 10:10:00,97.45,97.5,97.25,97.34,17800.0,76.4962,76.5355,76.3392,76.4099,17800.0
2014-03-25 10:20:00,97.35,97.35,97.2,97.34,21600.0,76.4177,76.4177,76.3,76.4099,21600.0
2014-03-25 10:30:00,97.38,97.48,97.27,97.39,29100.0,76.4413,76.5198,76.3549,76.4491,29100.0
2014-03-25 10:40:00,97.41,97.58,97.37,97.37,27700.0,76.4648,76.5983,76.4334,76.4334,27700.0
2014-03-25 10:50:00,97.39,97.42,97.19,97.29,25700.0,76.4491,76.4727,76.2921,76.3706,25700.0
2014-03-25 11:00:00,97.28,97.41,97.14,97.33,24700.0,76.3628,76.4648,76.2529,76.402,24700.0
2014-03-25 11:10:00,97.31,97.57,97.24,97.56,32900.0,76.3863,76.5904,76.3314,76.5826,32900.0
2014-03-25 11:20:00,97.54,97.64,97.45,97.53,28400.0,76.5669,76.6454,76.4962,76.559,28400.0
2014-03-25 11:30:00,97.53,97.62,97.39,97.55,26200.0,76.559,76.6297,76.4491,76.5747,26200.0
2014-03-25 11:40:00,97.55,97.61,97.49,97.52,30800.0,76.5747,76.6218,76.5276,76.5512,30800.0
2014-03-25 11:50:00,97.54,97.67,97.49,97.65,42300.0,76.5669,76.6689,76.5276,76.6532,42300.0
2014-03-25 12:00:00,97.62,97.77,97.61,97.74,33200.0,76.6297,76.7474,76.6218,76.7239,33200.0
2014-03-25 12:10:00,97.74,97.88,97.72,97.81,30500.0,76.7239,76.8338,76.7082,76.7788,30500.0
2014-03-25 12:20:00,97.8,97.81,97.52,97.6,38000.0,76.771,76.7788,76.5512,76.614,38000.0
2014-03-25 12:30:00,97.58,97.75,97.52,97.75,27400.0,76.5983,76.7317,76.5512,76.7317,27400.0
2014-03-25 12:40:00,97.76,97.77,97.6,97.76,38100.0,76.7396,76.7474,76.614,76.7396,38100.0
2014-03-25 12:50:00,97.75,97.88,97.75,97.76,61900.0,76.7317,76.8338,76.7317,76.7396,61900.0
2014-03-25 13:00:00,97.73,97.75,97.56,97.64,23900.0,76.716,76.7317,76.5826,76.6454,23900.0
2014-03-25 13:10:00,97.63,97.69,97.54,97.69,19400.0,76.6375,76.6846,76.5669,76.6846,19400.0
2014-03-25 13:20:00,97.71,97.92,97.7,97.89,42200.0,76.7003,76.8652,76.6925,76.8416,42200.0
2014-03-25 13:30:00,97.9,97.98,97.78,97.89,31300.0,76.8495,76.9123,76.7553,76.8416,31300.0
2014-03-25 13:40:00,97.89,98.03,97.85,97.98,47100.0,76.8416,76.9515,76.8102,76.9123,47100.0
2014-03-25 13:50:00,97.99,98.03,97.83,97.9,33600.0,76.9201,76.9515,76.7945,76.8495,33600.0
2014-03-25 14:00:00,97.9,97.98,97.87,97.9,33000.0,76.8495,76.9123,76.8259,76.8495,33000.0
2014-03-25 14:10:00,97.89,97.95,97.7,97.7,27400.0,76.8416,76.8887,76.6925,76.6925,27400.0
2014-03-25 14:20:00,97.68,97.71,97.61,97.63,23500.0,76.6768,76.7003,76.6218,76.6375,23500.0
2014-03-25 14:30:00,97.64,97.71,97.61,97.66,23700.0,76.6454,76.7003,76.6218,76.6611,23700.0
2014-03-25 14:40:00,97.66,97.69,97.6,97.61,23700.0,76.6611,76.6846,76.614,76.6218,23700.0
2014-03-25 14:50:00,97.62,97.65,97.59,97.63,32600.0,76.6297,76.6532,76.6061,76.6375,32600.0
2014-03-25 15:00:00,97.64,97.7,97.6,97.65,41500.0,76.6454,76.6925,76.614,76.6532,41500.0
2014-03-25 15:10:00,97.66,97.69,97.57,97.68,86200.0,76.6611,76.6846,76.5904,76.6768,86200.0
2014-03-25 15:20:00,97.68,97.69,97.54,97.63,91500.0,76.6768,76.6846,76.5669,76.6375,91500.0
2014-03-25 15:30:00,97.64,97.68,97.51,97.55,92100.0,76.6454,76.6768,76.5433,76.5747,92100.0
2014-03-25 15:40:00,97.55,97.57,97.35,97.36,111700.0,76.5747,76.5904,76.4177,76.4256,111700.0
2014-03-25 15:50:00,97.36,97.5,97.33,97.39,159000.0,76.4256,76.5355,76.402,76.4491,159000.0
2014-03-26 09:30:00,97.64,98.09,97.64,97.72,45800.0,76.6454,76.9986,76.6454,76.7082,45800.0
2014-03-26 09:40:00,97.71,97.74,97.41,97.55,40400.0,76.7003,76.7239,76.4648,76.5747,40400.0
2014-03-26 09:50:00,97.59,97.65,97.3,97.36,40000.0,76.6061,76.6532,76.3785,76.4256,40000.0
2014-03-26 10:00:00,97.36,97.63,97.35,97.61,35400.0,76.4256,76.6375,76.4177,76.6218,35400.0
2014-03-26 10:10:00,97.58,97.66,97.44,97.5,19300.0,76.5983,76.6611,76.4884,76.5355,19300.0
2014-03-26 10:20:00,97.49,97.57,97.24,97.31,48300.0,76.5276,76.5904,76.3314,76.3863,48300.0
2014-03-26 10:30:00,97.27,97.51,97.25,97.46,31300.0,76.3549,76.5433,76.3392,76.5041,31300.0
2014-03-26 10:40:00,97.46,97.55,97.38,97.47,18400.0,76.5041,76.5747,76.4413,76.5119,18400.0
2014-03-26 10:50:00,97.46,97.55,97.35,97.41,21200.0,76.5041,76.5747,76.4177,76.4648,21200.0
2014-03-26 11:00:00,97.41,97.51,97.38,97.41,14400.0,76.4648,76.5433,76.4413,76.4648,14400.0
2014-03-26 11:10:00,97.42,97.5,97.31,97.36,23300.0,76.4727,76.5355,76.3863,76.4256,23300.0
2014-03-26 11:20:00,97.39,97.54,97.39,97.4,15000.0,76.4491,76.5669,76.4491,76.457,15000.0
2014-03-26 11:30:00,97.41,97.41,97.31,97.32,16500.0,76.4648,76.4648,76.3863,76.3942,16500.0
2014-03-26 11:40:00,97.3,97.3,97.08,97.08,25400.0,76.3785,76.3785,76.2058,76.2058,25400.0
2014-03-26 11:50:00,97.1,97.18,97.06,97.12,37100.0,76.2215,76.2843,76.1901,76.2372,37100.0
2014-03-26 12:00:00,97.12,97.16,97.03,97.14,14600.0,76.2372,76.2686,76.1665,76.2529,14600.0
2014-03-26 12:10:00,97.11,97.11,97.01,97.01,9600.0,76.2293,76.2293,76.1508,76.1508,9600.0
2014-03-26 12:20:00,97.0,97.08,96.97,97.02,14300.0,76.143,76.2058,76.1194,76.1587,14300.0
2014-03-26 12:30:00,97.0,97.2,96.95,97.12,31500.0,76.143,76.3,76.1037,76.2372,31500.0
2014-03-26 12:40:00,97.11,97.17,96.99,97.06,11300.0,76.2293,76.2764,76.1351,76.1901,11300.0
2014-03-26 12:50:00,97.02,97.11,97.02,97.02,7700.0,76.1587,76.2293,76.1587,76.1587,7700.0
2014-03-26 13:00:00,97.02,97.08,96.93,97.03,11900.0,76.1587,76.2058,76.088,76.1665,11900.0
2014-03-26 13:10:00,97.0,97.09,97.0,97.07,15100.0,76.143,76.2136,76.143,76.1979,15100.0
2014-03-26 13:20:00,97.06,97.08,96.83,96.83,11300.0,76.1901,76.2058,76.0096,76.0096,11300.0
2014-03-26 13:30:00,96.75,96.77,96.63,96.74,16100.0,75.9468,75.9625,75.8526,75.9389,16100.0
2014-03-26 13:40:00,96.71,96.71,96.48,96.55,17100.0,75.9154,75.9154,75.7348,75.7898,17100.0
2014-03-26 13:50:00,96.57,96.68,96.46,96.6,16400.0,75.8055,75.8918,75.7191,75.829,16400.0
2014-03-26 14:00:00,96.6,96.67,96.54,96.65,16800.0,75.829,75.884,75.7819,75.8683,16800.0
2014-03-26 14:10:00,96.65,96.65,96.42,96.47,20400.0,75.8683,75.8683,75.6877,75.727,20400.0
2014-03-26 14:20:00,96.48,96.66,96.47,96.62,15300.0,75.7348,75.8761,75.727,75.8447,15300.0
2014-03-26 14:30:00,96.63,96.63,96.5,96.51,20100.0,75.8526,75.8526,75.7505,75.7584,20100.0
2014-03-26 14:40:00,96.52,96.72,96.52,96.66,16200.0,75.7662,75.9232,75.7662,75.8761,16200.0
2014-03-26 14:50:00,96.66,96.78,96.63,96.66,24700.0,75.8761,75.9703,75.8526,75.8761,24700.0
2014-03-26 15:00:00,96.68,96.73,96.58,96.61,29900.0,75.8918,75.9311,75.8133,75.8369,29900.0
2014-03-26 15:10:00,96.59,96.65,96.5,96.56,24300.0,75.8212,75.8683,75.7505,75.7976,24300.0
2014-03-26 15:20:00,96.55,96.56,96.39,96.4,30600.0,75.7898,75.7976,75.6642,75.672,30600.0
2014-03-26 15:30:00,96.38,96.52,96.38,96.42,30100.0,75.6563,75.7662,75.6563,75.6877,30100.0
2014-03-26 15:40:00,96.43,96.43,96.16,96.17,65800.0,75.6956,75.6956,75.4836,75.4915,65800.0
2014-03-26 15:50:00,96.17,96.22,96.02,96.06,162800.0,75.4915,75.5307,75.3737,75.4051,162800.0
2014-03-27 09:30:00,95.91,96.31,95.71,95.78,66600.0,75.2874,75.6014,75.1304,75.1853,66600.0
2014-03-27 09:40:00,95.79,95.92,95.64,95.68,29600.0,75.1932,75.2952,75.0754,75.1068,29600.0
2014-03-27 09:50:00,95.68,96.06,95.64,95.95,15800.0,75.1068,75.4051,75.0754,75.3188,15800.0
2014-03-27 10:00:00,95.94,95.99,95.77,95.99,24300.0,75.3109,75.3502,75.1775,75.3502,24300.0
2014-03-27 10:10:00,95.95,96.04,95.76,95.91,68000.0,75.3188,75.3894,75.1696,75.2874,68000.0
2014-03-27 10:20:00,95.94,96.12,95.94,96.04,55000.0,75.3109,75.4522,75.3109,75.3894,55000.0
2014-03-27 10:30:00,96.04,96.34,96.0,96.26,35000.0,75.3894,75.6249,75.358,75.5621,35000.0
2014-03-27 10:40:00,96.23,96.35,96.23,96.32,24100.0,75.5386,75.6328,75.5386,75.6092,24100.0
2014-03-27 10:50:00,96.33,96.33,96.14,96.21,17700.0,75.6171,75.6171,75.4679,75.5229,17700.0
2014-03-27 11:00:00,96.24,96.25,95.89,95.92,24900.0,75.5464,75.5543,75.2717,75.2952,24900.0
2014-03-27 11:10:00,95.94,95.99,95.84,95.95,7400.0,75.3109,75.3502,75.2324,75.3188,7400.0
2014-03-27 11:20:00,95.92,96.01,95.85,95.87,12700.0,75.2952,75.3659,75.2403,75.256,12700.0
2014-03-27 11:30:00,95.83,95.85,95.66,95.8,13600.0,75.2246,75.2403,75.0911,75.201,13600.0
2014-03-27 11:40:00,95.76,95.76,95.55,95.7,14200.0,75.1696,75.1696,75.0048,75.1225,14200.0
2014-03-27 11:50:00,95.73,95.79,95.61,95.78,25100.0,75.1461,75.1932,75.0519,75.1853,25100.0
2014-03-27 12:00:00,95.81,95.83,95.6,95.6,22400.0,75.2089,75.2246,75.044,75.044,22400.0
2014-03-27 12:10:00,95.65,95.88,95.64,95.74,8500.0,75.0833,75.2638,75.0754,75.1539,8500.0
2014-03-27 12:20:00,95.73,95.86,95.72,95.86,9200.0,75.1461,75.2481,75.1382,75.2481,9200.0
2014-03-27 12:30:00,95.87,95.92,95.79,95.9,7300.0,75.256,75.2952,75.1932,75.2795,7300.0
2014-03-27 12:40:00,95.93,95.93,95.78,95.88,8600.0,75.3031,75.3031,75.1853,75.2638,8600.0
2014-03-27 12:50:00,95.87,95.92,95.72,95.79,22800.0,75.256,75.2952,75.1382,75.1932,22800.0
2014-03-27 13:00:00,95.76,95.8,95.65,95.65,32200.0,75.1696,75.201,75.0833,75.0833,32200.0
2014-03-27 13:10:00,95.65,95.69,95.46,95.46,32900.0,75.0833,75.1147,74.9341,74.9341,32900.0
2014-03-27 13:20:00,95.45,95.61,95.37,95.56,34100.0,74.9263,75.0519,74.8635,75.0126,34100.0
2014-03-27 13:30:00,95.6,95.63,95.37,95.37,13000.0,75.044,75.0676,74.8635,74.8635,13000.0
2014-03-27 13:40:00,95.39,95.46,95.22,95.22,24400.0,74.8792,74.9341,74.7457,74.7457,24400.0
2014-03-27 13:50:00,95.21,95.45,95.21,95.38,15000.0,74.7379,74.9263,74.7379,74.8713,15000.0
2014-03-27 14:00:00,95.4,95.43,95.18,95.25,16200.0,74.887,74.9106,74.7143,74.7693,16200.0
2014-03-27 14:10:00,95.28,95.39,95.27,95.3,26300.0,74.7928,74.8792,74.785,74.8085,26300.0
2014-03-27 14:20:00,95.31,95.39,95.28,95.34,10000.0,74.8164,74.8792,74.7928,74.8399,10000.0
2014-03-27 14:30:00,95.36,95.37,95.2,95.27,20300.0,74.8556,74.8635,74.73,74.785,20300.0
2014-03-27 14:40:00,95.27,95.36,95.25,95.33,11700.0,74.785,74.8556,74.7693,74.8321,11700.0
2014-03-27 14:50:00,95.32,95.32,95.2,95.28,14900.0,74.8242,74.8242,74.73,74.7928,14900.0
2014-03-27 15:00:00,95.28,95.32,95.22,95.27,15700.0,74.7928,74.8242,74.7457,74.785,15700.0
2014-03-27 15:10:00,95.28,95.42,95.23,95.26,108800.0,74.7928,74.9027,74.7536,74.7771,108800.0
2014-03-27 15:20:00,95.27,95.42,95.27,95.34,31700.0,74.785,74.9027,74.785,74.8399,31700.0
2014-03-27 15:30:00,95.34,95.35,95.24,95.31,30700.0,74.8399,74.8478,74.7614,74.8164,30700.0
2014-03-27 15:40:00,95.34,95.34,95.22,95.24,38400.0,74.8399,74.8399,74.7457,74.7614,38400.0
2014-03-27 15:50:00,95.23,95.31,95.18,95.26,69600.0,74.7536,74.8164,74.7143,74.7771,69600.0
2014-03-28 09:30:00,95.69,96.01,95.43,95.99,103300.0,75.1147,75.3659,74.9106,75.3502,103300.0
2014-03-28 09:40:00,96.0,96.27,95.97,96.25,26900.0,75.358,75.57,75.3345,75.5543,26900.0
2014-03-28 09:50:00,96.22,96.5,96.12,96.5,29500.0,75.5307,75.7505,75.4522,75.7505,29500.0
2014-03-28 10:00:00,96.49,96.84,96.49,96.66,33900.0,75.7427,76.0174,75.7427,75.8761,33900.0
2014-03-28 10:10:00,96.63,96.66,96.49,96.54,26200.0,75.8526,75.8761,75.7427,75.7819,26200.0
2014-03-28 10:20:00,96.51,96.52,96.39,96.45,7700.0,75.7584,75.7662,75.6642,75.7113,7700.0
2014-03-28 10:30:00,96.45,96.57,96.38,96.48,23800.0,75.7113,75.8055,75.6563,75.7348,23800.0
2014-03-28 10:40:00,96.46,96.51,96.28,96.31,47900.0,75.7191,75.7584,75.5778,75.6014,47900.0
2014-03-28 10:50:00,96.29,96.52,96.27,96.43,13800.0,75.5857,75.7662,75.57,75.6956,13800.0
2014-03-28 11:00:00,96.46,96.48,96.19,96.19,13600.0,75.7191,75.7348,75.5072,75.5072,13600.0
2014-03-28 11:10:00,96.21,96.34,96.17,96.28,6400.0,75.5229,75.6249,75.4915,75.5778,6400.0
2014-03-28 11:20:00,96.28,96.28,96.17,96.21,20700.0,75.5778,75.5778,75.4915,75.5229,20700.0
2014-03-28 11:30:00,96.2,96.23,95.97,95.97,10200.0,75.515,75.5386,75.3345,75.3345,10200.0
2014-03-28 11:40:00,95.97,96.13,95.94,96.09,55500.0,75.3345,75.4601,75.3109,75.4287,55500.0
2014-03-28 11:50:00,96.1,96.24,96.07,96.18,7900.0,75.4365,75.5464,75.413,75.4993,7900.0
2014-03-28 12:00:00,96.21,96.32,96.13,96.28,9100.0,75.5229,75.6092,75.4601,75.5778,9100.0
2014-03-28 12:10:00,96.29,96.45,96.29,96.45,9500.0,75.5857,75.7113,75.5857,75.7113,9500.0
2014-03-28 12:20:00,96.43,96.47,96.28,96.28,9700.0,75.6956,75.727,75.5778,75.5778,9700.0
2014-03-28 12:30:00,96.29,96.41,96.27,96.32,9100.0,75.5857,75.6799,75.57,75.6092,9100.0
2014-03-28 12:40:00,96.31,96.35,96.31,96.32,6300.0,75.6014,75.6328,75.6014,75.6092,6300.0
2014-03-28 12:50:00,96.31,96.4,96.29,96.39,6900.0,75.6014,75.672,75.5857,75.6642,6900.0
2014-03-28 13:00:00,96.39,96.39,96.31,96.32,8400.0,75.6642,75.6642,75.6014,75.6092,8400.0
2014-03-28 13:10:00,96.33,96.33,96.21,96.29,12300.0,75.6171,75.6171,75.5229,75.5857,12300.0
2014-03-28 13:20:00,96.23,96.37,96.22,96.27,8400.0,75.5386,75.6485,75.5307,75.57,8400.0
2014-03-28 13:30:00,96.31,96.35,96.19,96.32,14900.0,75.6014,75.6328,75.5072,75.6092,14900.0
2014-03-28 13:40:00,96.29,96.34,96.26,96.29,13100.0,75.5857,75.6249,75.5621,75.5857,13100.0
2014-03-28 13:50:00,96.3,96.35,96.24,96.32,9800.0,75.5935,75.6328,75.5464,75.6092,9800.0
2014-03-28 14:00:00,96.29,96.34,96.14,96.19,21400.0,75.5857,75.6249,75.4679,75.5072,21400.0
2014-03-28 14:10:00,96.2,96.23,96.09,96.12,14400.0,75.515,75.5386,75.4287,75.4522,14400.0
2014-03-28 14:20:00,96.14,96.27,96.14,96.23,12700.0,75.4679,75.57,75.4679,75.5386,12700.0
2014-03-28 14:30:00,96.2,96.26,96.1,96.11,15900.0,75.515,75.5621,75.4365,75.4444,15900.0
2014-03-28 14:40:00,96.13,96.18,96.04,96.14,24000.0,75.4601,75.4993,75.3894,75.4679,24000.0
2014-03-28 14:50:00,96.16,96.29,96.16,96.26,17500.0,75.4836,75.5857,75.4836,75.5621,17500.0
2014-03-28 15:00:00,96.28,96.31,96.17,96.2,18500.0,75.5778,75.6014,75.4915,75.515,18500.0
2014-03-28 15:10:00,96.21,96.29,96.18,96.25,25600.0,75.5229,75.5857,75.4993,75.5543,25600.0
2014-03-28 15:20:00,96.26,96.28,96.17,96.28,28700.0,75.5621,75.5778,75.4915,75.5778,28700.0
2014-03-28 15:30:00,96.27,96.3,96.22,96.25,30900.0,75.57,75.5935,75.5307,75.5543,30900.0
2014-03-28 15:40:00,96.25,96.34,96.19,96.22,50000.0,75.5543,75.6249,75.5072,75.5307,50000.0
2014-03-28 15:50:00,96.24,96.34,96.22,96.31,141100.0,75.5464,75.6249,75.5307,75.6014,141100.0
2014-03-31 09:30:00,96.82,97.46,96.81,97.38,38900.0,76.0017,76.5041,75.9939,76.4413,38900.0
2014-03-31 09:40:00,97.43,97.43,96.98,97.11,34100.0,76.4805,76.4805,76.1273,76.2293,34100.0
2014-03-31 09:50:00,97.11,97.33,96.98,97.14,53300.0,76.2293,76.402,76.1273,76.2529,53300.0
2014-03-31 10:00:00,97.15,97.24,96.89,96.91,26900.0,76.2607,76.3314,76.0566,76.0723,26900.0
2014-03-31 10:10:00,96.94,97.14,96.89,96.89,15900.0,76.0959,76.2529,76.0566,76.0566,15900.0
2014-03-31 10:20:00,96.88,97.1,96.85,97.08,25900.0,76.0488,76.2215,76.0253,76.2058,25900.0
2014-03-31 10:30:00,97.08,97.1,96.88,96.95,37500.0,76.2058,76.2215,76.0488,76.1037,37500.0
2014-03-31 10:40:00,96.96,97.02,96.75,96.76,27700.0,76.1116,76.1587,75.9468,75.9546,27700.0
2014-03-31 10:50:00,96.75,96.8,96.7,96.73,24900.0,75.9468,75.986,75.9075,75.9311,24900.0
2014-03-31 11:00:00,96.72,96.75,96.61,96.74,20900.0,75.9232,75.9468,75.8369,75.9389,20900.0
2014-03-31 11:10:00,96.73,96.78,96.64,96.78,21000.0,75.9311,75.9703,75.8604,75.9703,21000.0
2014-03-31 11:20:00,96.77,96.78,96.49,96.63,31100.0,75.9625,75.9703,75.7427,75.8526,31100.0
2014-03-31 11:30:00,96.64,96.83,96.58,96.76,80600.0,75.8604,76.0096,75.8133,75.9546,80600.0
2014-03-31 11:40:00,96.77,97.08,96.75,97.08,53000.0,75.9625,76.2058,75.9468,76.2058,53000.0
2014-03-31 11:50:00,97.08,97.1,96.97,96.99,12400.0,76.2058,76.2215,76.1194,76.1351,12400.0
2014-03-31 12:00:00,97.0,97.24,96.99,97.24,20200.0,76.143,76.3314,76.1351,76.3314,20200.0
2014-03-31 12:10:00,97.24,97.58,97.21,97.55,35300.0,76.3314,76.5983,76.3078,76.5747,35300.0
2014-03-31 12:20:00,97.55,97.63,97.55,97.59,15800.0,76.5747,76.6375,76.5747,76.6061,15800.0
2014-03-31 12:30:00,97.58,97.61,97.48,97.49,13300.0,76.5983,76.6218,76.5198,76.5276,13300.0
2014-03-31 12:40:00,97.49,97.5,97.32,97.37,26500.0,76.5276,76.5355,76.3942,76.4334,26500.0
2014-03-31 12:50:00,97.41,97.6,97.37,97.57,12400.0,76.4648,76.614,76.4334,76.5904,12400.0
2014-03-31 13:00:00,97.6,97.63,97.51,97.56,29100.0,76.614,76.6375,76.5433,76.5826,29100.0
2014-03-31 13:10:00,97.57,97.62,97.47,97.5,14500.0,76.5904,76.6297,76.5119,76.5355,14500.0
2014-03-31 13:20:00,97.49,97.49,97.37,97.47,13600.0,76.5276,76.5276,76.4334,76.5119,13600.0
2014-03-31 13:30:00,97.47,97.47,97.31,97.31,9100.0,76.5119,76.5119,76.3863,76.3863,9100.0
2014-03-31 13:40:00,97.3,97.31,97.23,97.25,11600.0,76.3785,76.3863,76.3235,76.3392,11600.0
2014-03-31 13:50:00,97.25,97.26,97.1,97.13,16400.0,76.3392,76.3471,76.2215,76.245,16400.0
2014-03-31 14:00:00,97.11,97.31,97.11,97.29,14400.0,76.2293,76.3863,76.2293,76.3706,14400.0
2014-03-31 14:10:00,97.27,97.39,97.26,97.32,15200.0,76.3549,76.4491,76.3471,76.3942,15200.0
2014-03-31 14:20:00,97.3,97.3,97.22,97.23,17800.0,76.3785,76.3785,76.3157,76.3235,17800.0
2014-03-31 14:30:00,97.23,97.4,97.23,97.4,30800.0,76.3235,76.457,76.3235,76.457,30800.0
2014-03-31 14:40:00,97.39,97.54,97.39,97.52,18900.0,76.4491,76.5669,76.4491,76.5512,18900.0
2014-03-31 14:50:00,97.5,97.57,97.47,97.5,13700.0,76.5355,76.5904,76.5119,76.5355,13700.0
2014-03-31 15:00:00,97.5,97.5,97.39,97.45,14100.0,76.5355,76.5355,76.4491,76.4962,14100.0
2014-03-31 15:10:00,97.44,97.44,97.34,97.36,24200.0,76.4884,76.4884,76.4099,76.4256,24200.0
2014-03-31 15:20:00,97.35,97.44,97.33,97.35,22800.0,76.4177,76.4884,76.402,76.4177,22800.0
2014-03-31 15:30:00,97.34,97.38,97.3,97.36,49100.0,76.4099,76.4413,76.3785,76.4256,49100.0
2014-03-31 15:40:00,97.35,97.35,97.2,97.22,60000.0,76.4177,76.4177,76.3,76.3157,60000.0
2014-03-31 15:50:00,97.22,97.24,97.13,97.17,155300.0,76.3157,76.3314,76.245,76.2764,155300.0
2014-04-01 09:30:00,97.5,97.93,97.22,97.25,37500.0,76.5355,76.873,76.3157,76.3392,37500.0
2014-04-01 09:40:00,97.36,97.46,97.18,97.33,17800.0,76.4256,76.5041,76.2843,76.402,17800.0
2014-04-01 09:50:00,97.35,97.35,96.93,97.16,29500.0,76.4177,76.4177,76.088,76.2686,29500.0
2014-04-01 10:00:00,97.14,97.33,96.98,97.25,29500.0,76.2529,76.402,76.1273,76.3392,29500.0
2014-04-01 10:10:00,97.25,97.3,97.09,97.17,41200.0,76.3392,76.3785,76.2136,76.2764,41200.0
2014-04-01 10:20:00,97.18,97.21,97.03,97.04,26200.0,76.2843,76.3078,76.1665,76.1744,26200.0
2014-04-01 10:30:00,97.02,97.06,96.91,96.96,49900.0,76.1587,76.1901,76.0723,76.1116,49900.0
2014-04-01 10:40:00,96.96,97.03,96.83,96.83,22800.0,76.1116,76.1665,76.0096,76.0096,22800.0
2014-04-01 10:50:00,96.81,96.95,96.76,96.9,43400.0,75.9939,76.1037,75.9546,76.0645,43400.0
2014-04-01 11:00:00,96.9,97.13,96.89,97.13,12400.0,76.0645,76.245,76.0566,76.245,12400.0
2014-04-01 11:10:00,97.11,97.18,97.05,97.16,23800.0,76.2293,76.2843,76.1822,76.2686,23800.0
2014-04-01 11:20:00,97.17,97.3,97.15,97.3,10100.0,76.2764,76.3785,76.2607,76.3785,10100.0
2014-04-01 11:30:00,97.33,97.4,97.27,97.37,12800.0,76.402,76.457,76.3549,76.4334,12800.0
2014-04-01 11:40:00,97.37,97.41,97.28,97.3,16400.0,76.4334,76.4648,76.3628,76.3785,16400.0
2014-04-01 11:50:00,97.25,97.27,97.06,97.06,7600.0,76.3392,76.3549,76.1901,76.1901,7600.0
2014-04-01 12:00:00,97.07,97.1,97.0,97.1,11100.0,76.1979,76.2215,76.143,76.2215,11100.0
2014-04-01 12:10:00,97.11,97.21,97.07,97.21,11300.0,76.2293,76.3078,76.1979,76.3078,11300.0
2014-04-01 12:20:00,97.2,97.22,97.14,97.17,11000.0,76.3,76.3157,76.2529,76.2764,11000.0
2014-04-01 12:30:00,97.18,97.2,97.15,97.19,8800.0,76.2843,76.3,76.2607,76.2921,8800.0
2014-04-01 12:40:00,97.19,97.22,97.08,97.11,12100.0,76.2921,76.3157,76.2058,76.2293,12100.0
2014-04-01 12:50:00,97.11,97.22,97.11,97.21,7100.0,76.2293,76.3157,76.2293,76.3078,7100.0
2014-04-01 13:00:00,97.22,97.29,97.21,97.24,13600.0,76.3157,76.3706,76.3078,76.3314,13600.0
2014-04-01 13:10:00,97.26,97.33,97.24,97.28,11300.0,76.3471,76.402,76.3314,76.3628,11300.0
2014-04-01 13:20:00,97.29,97.32,97.23,97.3,9200.0,76.3706,76.3942,76.3235,76.3785,9200.0
2014-04-01 13:30:00,97.29,97.34,97.23,97.34,8500.0,76.3706,76.4099,76.3235,76.4099,8500.0
2014-04-01 13:40:00,97.36,97.45,97.36,97.4,9700.0,76.4256,76.4962,76.4256,76.457,9700.0
2014-04-01 13:50:00,97.38,97.43,97.33,97.42,13000.0,76.4413,76.4805,76.402,76.4727,13000.0
2014-04-01 14:00:00,97.44,97.52,97.42,97.51,11700.0,76.4884,76.5512,76.4727,76.5433,11700.0
2014-04-01 14:10:00,97.5,97.5,97.43,97.47,11100.0,76.5355,76.5355,76.4805,76.5119,11100.0
2014-04-01 14:20:00,97.47,97.53,97.44,97.47,10700.0,76.5119,76.559,76.4884,76.5119,10700.0
2014-04-01 14:30:00,97.49,97.52,97.42,97.44,10300.0,76.5276,76.5512,76.4727,76.4884,10300.0
2014-04-01 14:40:00,97.45,97.51,97.45,97.47,12600.0,76.4962,76.5433,76.4962,76.5119,12600.0
2014-04-01 14:50:00,97.47,97.54,97.47,97.52,12400.0,76.5119,76.5669,76.5119,76.5512,12400.0
2014-04-01 15:00:00,97.51,97.56,97.49,97.56,15300.0,76.5433,76.5826,76.5276,76.5826,15300.0
2014-04-01 15:10:00,97.55,97.59,97.5,97.57,28500.0,76.5747,76.6061,76.5355,76.5904,28500.0
2014-04-01 15:20:00,97.59,97.7,97.56,97.7,30300.0,76.6061,76.6925,76.5826,76.6925,30300.0
2014-04-01 15:30:00,97.7,97.7,97.6,97.7,26500.0,76.6925,76.6925,76.614,76.6925,26500.0
2014-04-01 15:40:00,97.7,97.86,97.68,97.85,48700.0,76.6925,76.8181,76.6768,76.8102,48700.0
2014-04-01 15:50:00,97.86,98.1,97.85,98.08,234100.0,76.8181,77.0065,76.8102,76.9908,234100.0
2014-04-02 09:30:00,97.88,97.94,97.36,97.5,98400.0,76.8338,76.8809,76.4256,76.5355,98400.0
2014-04-02 09:40:00,97.47,97.64,97.4,97.42,80100.0,76.5119,76.6454,76.457,76.4727,80100.0
2014-04-02 09:50:00,97.43,97.45,97.18,97.23,65000.0,76.4805,76.4962,76.2843,76.3235,65000.0
2014-04-02 10:00:00,97.27,97.65,97.2,97.47,65400.0,76.3549,76.6532,76.3,76.5119,65400.0
2014-04-02 10:10:00,97.46,97.76,97.46,97.75,44200.0,76.5041,76.7396,76.5041,76.7317,44200.0
2014-04-02 10:20:00,97.76,97.86,97.7,97.78,26300.0,76.7396,76.8181,76.6925,76.7553,26300.0
2014-04-02 10:30:00,97.84,97.91,97.7,97.85,29200.0,76.8024,76.8573,76.6925,76.8102,29200.0
2014-04-02 10:40:00,97.86,97.95,97.75,97.85,26300.0,76.8181,76.8887,76.7317,76.8102,26300.0
2014-04-02 10:50:00,97.84,98.01,97.77,97.91,22400.0,76.8024,76.9358,76.7474,76.8573,22400.0
2014-04-02 11:00:00,97.91,97.95,97.83,97.85,21500.0,76.8573,76.8887,76.7945,76.8102,21500.0
2014-04-02 11:10:00,97.86,97.88,97.56,97.65,19900.0,76.8181,76.8338,76.5826,76.6532,19900.0
2014-04-02 11:20:00,97.66,97.7,97.57,97.68,19600.0,76.6611,76.6925,76.5904,76.6768,19600.0
2014-04-02 11:30:00,97.66,97.71,97.43,97.49,33900.0,76.6611,76.7003,76.4805,76.5276,33900.0
2014-04-02 11:40:00,97.49,97.66,97.48,97.61,84600.0,76.5276,76.6611,76.5198,76.6218,84600.0
2014-04-02 11:50:00,97.62,97.7,97.6,97.63,19300.0,76.6297,76.6925,76.614,76.6375,19300.0
2014-04-02 12:00:00,97.62,97.65,97.55,97.63,28800.0,76.6297,76.6532,76.5747,76.6375,28800.0
2014-04-02 12:10:00,97.62,97.76,97.6,97.71,20300.0,76.6297,76.7396,76.614,76.7003,20300.0
2014-04-02 12:20:00,97.7,97.75,97.65,97.67,15100.0,76.6925,76.7317,76.6532,76.6689,15100.0
2014-04-02 12:30:00,97.68,97.71,97.66,97.68,13400.0,76.6768,76.7003,76.6611,76.6768,13400.0
2014-04-02 12:40:00,97.69,97.71,97.63,97.64,19000.0,76.6846,76.7003,76.6375,76.6454,19000.0
2014-04-02 12:50:00,97.62,97.66,97.58,97.66,22900.0,76.6297,76.6611,76.5983,76.6611,22900.0
2014-04-02 13:00:00,97.68,97.68,97.58,97.6,17800.0,76.6768,76.6768,76.5983,76.614,17800.0
2014-04-02 13:10:00,97.59,97.69,97.44,97.58,84500.0,76.6061,76.6846,76.4884,76.5983,84500.0
2014-04-02 13:20:00,97.58,97.58,97.45,97.49,24400.0,76.5983,76.5983,76.4962,76.5276,24400.0
2014-04-02 13:30:00,97.49,97.51,97.42,97.42,17600.0,76.5276,76.5433,76.4727,76.4727,17600.0
2014-04-02 13:40:00,97.41,97.53,97.4,97.48,66600.0,76.4648,76.559,76.457,76.5198,66600.0
2014-04-02 13:50:00,97.48,97.49,97.38,97.47,26300.0,76.5198,76.5276,76.4413,76.5119,26300.0
2014-04-02 14:00:00,97.48,97.53,97.43,97.49,33600.0,76.5198,76.559,76.4805,76.5276,33600.0
2014-04-02 14:10:00,97.49,97.57,97.43,97.52,43800.0,76.5276,76.5904,76.4805,76.5512,43800.0
2014-04-02 14:20:00,97.53,97.55,97.4,97.48,27900.0,76.559,76.5747,76.457,76.5198,27900.0
2014-04-02 14:30:00,97.49,97.54,97.46,97.5,20200.0,76.5276,76.5669,76.5041,76.5355,20200.0
2014-04-02 14:40:00,97.5,97.54,97.44,97.46,41900.0,76.5355,76.5669,76.4884,76.5041,41900.0
2014-04-02 14:50:00,97.45,97.55,97.45,97.53,35100.0,76.4962,76.5747,76.4962,76.559,35100.0
2014-04-02 15:00:00,97.53,97.58,97.49,97.5,50200.0,76.559,76.5983,76.5276,76.5355,50200.0
2014-04-02 15:10:00,97.52,97.63,97.5,97.63,57800.0,76.5512,76.6375,76.5355,76.6375,57800.0
2014-04-02 15:20:00,97.62,97.77,97.59,97.76,41900.0,76.6297,76.7474,76.6061,76.7396,41900.0
2014-04-02 15:30:00,97.77,97.89,97.7,97.84,63900.0,76.7474,76.8416,76.6925,76.8024,63900.0
2014-04-02 15:40:00,97.84,97.84,97.7,97.72,68100.0,76.8024,76.8024,76.6925,76.7082,68100.0
2014-04-02 15:50:00,97.73,97.76,97.67,97.68,111800.0,76.716,76.7396,76.6689,76.6768,111800.0
2014-04-03 09:30:00,96.84,97.07,96.08,96.72,87400.0,76.0174,76.1979,75.4208,75.9232,87400.0
2014-04-03 09:40:00,96.81,96.96,96.34,96.34,38100.0,75.9939,76.1116,75.6249,75.6249,38100.0
2014-04-03 09:50:00,96.31,96.59,96.18,96.54,35600.0,75.6014,75.8212,75.4993,75.7819,35600.0
2014-04-03 10:00:00,96.57,96.85,96.48,96.57,37000.0,75.8055,76.0253,75.7348,75.8055,37000.0
2014-04-03 10:10:00,96.6,96.96,96.58,96.95,44700.0,75.829,76.1116,75.8133,76.1037,44700.0
2014-04-03 10:20:00,96.97,97.14,96.78,96.78,47700.0,76.1194,76.2529,75.9703,75.9703,47700.0
2014-04-03 10:30:00,96.81,96.86,96.45,96.54,39300.0,75.9939,76.0331,75.7113,75.7819,39300.0
2014-04-03 10:40:00,96.52,96.93,96.51,96.92,15400.0,75.7662,76.088,75.7584,76.0802,15400.0
2014-04-03 10:50:00,96.93,97.08,96.85,97.08,32800.0,76.088,76.2058,76.0253,76.2058,32800.0
2014-04-03 11:00:00,97.1,97.17,96.92,96.96,46500.0,76.2215,76.2764,76.0802,76.1116,46500.0
2014-04-03 11:10:00,96.98,97.05,96.92,97.02,17700.0,76.1273,76.1822,76.0802,76.1587,17700.0
2014-04-03 11:20:00,97.03,97.05,96.89,96.94,22900.0,76.1665,76.1822,76.0566,76.0959,22900.0
2014-04-03 11:30:00,96.86,96.94,96.74,96.8,17300.0,76.0331,76.0959,75.9389,75.986,17300.0
2014-04-03 11:40:00,96.82,96.87,96.75,96.83,23000.0,76.0017,76.041,75.9468,76.0096,23000.0
2014-04-03 11:50:00,96.81,97.02,96.74,96.93,17000.0,75.9939,76.1587,75.9389,76.088,17000.0
2014-04-03 12:00:00,96.93,97.09,96.93,97.05,13600.0,76.088,76.2136,76.088,76.1822,13600.0
2014-04-03 12:10:00,97.05,97.06,96.99,97.02,10500.0,76.1822,76.1901,76.1351,76.1587,10500.0
2014-04-03 12:20:00,97.02,97.06,96.98,96.99,15200.0,76.1587,76.1901,76.1273,76.1351,15200.0
2014-04-03 12:30:00,96.98,96.99,96.8,96.92,37700.0,76.1273,76.1351,75.986,76.0802,37700.0
2014-04-03 12:40:00,96.93,97.04,96.93,97.03,11800.0,76.088,76.1744,76.088,76.1665,11800.0
2014-04-03 12:50:00,97.03,97.09,97.01,97.01,14000.0,76.1665,76.2136,76.1508,76.1508,14000.0
2014-04-03 13:00:00,96.99,97.01,96.87,96.89,19600.0,76.1351,76.1508,76.041,76.0566,19600.0
2014-04-03 13:10:00,96.88,97.1,96.88,97.08,19900.0,76.0488,76.2215,76.0488,76.2058,19900.0
2014-04-03 13:20:00,97.1,97.41,97.09,97.29,27300.0,76.2215,76.4648,76.2136,76.3706,27300.0
2014-04-03 13:30:00,97.29,97.32,97.25,97.32,20900.0,76.3706,76.3942,76.3392,76.3942,20900.0
2014-04-03 13:40:00,97.31,97.48,97.26,97.36,18700.0,76.3863,76.5198,76.3471,76.4256,18700.0
2014-04-03 13:50:00,97.37,97.47,97.35,97.39,13000.0,76.4334,76.5119,76.4177,76.4491,13000.0
2014-04-03 14:00:00,97.39,97.39,97.23,97.23,12900.0,76.4491,76.4491,76.3235,76.3235,12900.0
2014-04-03 14:10:00,97.24,97.29,97.21,97.27,15500.0,76.3314,76.3706,76.3078,76.3549,15500.0
2014-04-03 14:20:00,97.29,97.29,97.17,97.17,12500.0,76.3706,76.3706,76.2764,76.2764,12500.0
2014-04-03 14:30:00,97.17,97.17,96.96,97.0,16100.0,76.2764,76.2764,76.1116,76.143,16100.0
2014-04-03 14:40:00,97.0,97.25,96.96,97.22,17900.0,76.143,76.3392,76.1116,76.3157,17900.0
2014-04-03 14:50:00,97.22,97.36,97.16,97.35,17000.0,76.3157,76.4256,76.2686,76.4177,17000.0
2014-04-03 15:00:00,97.34,97.47,97.31,97.47,42700.0,76.4099,76.5119,76.3863,76.5119,42700.0
2014-04-03 15:10:00,97.47,97.53,97.44,97.47,41800.0,76.5119,76.559,76.4884,76.5119,41800.0
2014-04-03 15:20:00,97.47,97.58,97.42,97.58,19200.0,76.5119,76.5983,76.4727,76.5983,19200.0
2014-04-03 15:30:00,97.57,97.58,97.48,97.49,34200.0,76.5904,76.5983,76.5198,76.5276,34200.0
2014-04-03 15:40:00,97.48,97.52,97.44,97.5,59000.0,76.5198,76.5512,76.4884,76.5355,59000.0
2014-04-03 15:50:00,97.5,97.54,97.38,97.48,84500.0,76.5355,76.5669,76.4413,76.5198,84500.0
2014-04-04 09:30:00,98.06,98.12,97.53,97.64,47600.0,76.9751,77.0222,76.559,76.6454,47600.0
2014-04-04 09:40:00,97.73,97.73,97.12,97.34,16700.0,76.716,76.716,76.2372,76.4099,16700.0
2014-04-04 09:50:00,97.37,97.57,97.13,97.57,23800.0,76.4334,76.5904,76.245,76.5904,23800.0
2014-04-04 10:00:00,97.53,97.6,97.36,97.55,31700.0,76.559,76.614,76.4256,76.5747,31700.0
2014-04-04 10:10:00,97.56,97.81,97.52,97.81,12900.0,76.5826,76.7788,76.5512,76.7788,12900.0
2014-04-04 10:20:00,97.82,97.9,97.72,97.9,15300.0,76.7867,76.8495,76.7082,76.8495,15300.0
2014-04-04 10:30:00,97.92,98.04,97.92,98.0,33100.0,76.8652,76.9594,76.8652,76.928,33100.0
2014-04-04 10:40:00,97.98,98.0,97.75,97.75,19800.0,76.9123,76.928,76.7317,76.7317,19800.0
2014-04-04 10:50:00,97.75,97.88,97.68,97.78,17300.0,76.7317,76.8338,76.6768,76.7553,17300.0
2014-04-04 11:00:00,97.81,97.81,97.34,97.34,21800.0,76.7788,76.7788,76.4099,76.4099,21800.0
2014-04-04 11:10:00,97.34,97.55,97.29,97.5,32100.0,76.4099,76.5747,76.3706,76.5355,32100.0
2014-04-04 11:20:00,97.5,97.6,97.39,97.39,18000.0,76.5355,76.614,76.4491,76.4491,18000.0
2014-04-04 11:30:00,97.38,97.59,97.38,97.49,18800.0,76.4413,76.6061,76.4413,76.5276,18800.0
2014-04-04 11:40:00,97.5,97.73,97.37,97.58,70900.0,76.5355,76.716,76.4334,76.5983,70900.0
2014-04-04 11:50:00,97.55,97.58,97.35,97.55,75200.0,76.5747,76.5983,76.4177,76.5747,75200.0
2014-04-04 12:00:00,97.54,97.54,97.19,97.25,22300.0,76.5669,76.5669,76.2921,76.3392,22300.0
2014-04-04 12:10:00,97.23,97.3,97.09,97.26,19900.0,76.3235,76.3785,76.2136,76.3471,19900.0
2014-04-04 12:20:00,97.25,97.28,97.14,97.14,10000.0,76.3392,76.3628,76.2529,76.2529,10000.0
2014-04-04 12:30:00,97.17,97.23,97.0,97.01,15200.0,76.2764,76.3235,76.143,76.1508,15200.0
2014-04-04 12:40:00,97.01,97.05,96.93,97.0,24200.0,76.1508,76.1822,76.088,76.143,24200.0
2014-04-04 12:50:00,97.0,97.0,96.73,96.88,15200.0,76.143,76.143,75.9311,76.0488,15200.0
2014-04-04 13:00:00,96.87,97.11,96.86,97.11,14000.0,76.041,76.2293,76.0331,76.2293,14000.0
2014-04-04 13:10:00,97.13,97.22,97.07,97.17,13800.0,76.245,76.3157,76.1979,76.2764,13800.0
2014-04-04 13:20:00,97.17,97.18,96.99,97.03,14700.0,76.2764,76.2843,76.1351,76.1665,14700.0
2014-04-04 13:30:00,97.03,97.04,96.9,97.02,11900.0,76.1665,76.1744,76.0645,76.1587,11900.0
2014-04-04 13:40:00,97.0,97.01,96.88,96.94,12900.0,76.143,76.1508,76.0488,76.0959,12900.0
2014-04-04 13:50:00,96.94,97.0,96.81,96.87,27900.0,76.0959,76.143,75.9939,76.041,27900.0
2014-04-04 14:00:00,96.89,96.96,96.71,96.78,23900.0,76.0566,76.1116,75.9154,75.9703,23900.0
2014-04-04 14:10:00,96.8,96.95,96.76,96.91,15100.0,75.986,76.1037,75.9546,76.0723,15100.0
2014-04-04 14:20:00,96.9,96.92,96.76,96.78,13100.0,76.0645,76.0802,75.9546,75.9703,13100.0
2014-04-04 14:30:00,96.75,96.8,96.59,96.59,16300.0,75.9468,75.986,75.8212,75.8212,16300.0
2014-04-04 14:40:00,96.58,96.65,96.46,96.59,18000.0,75.8133,75.8683,75.7191,75.8212,18000.0
2014-04-04 14:50:00,96.59,96.68,96.57,96.67,15200.0,75.8212,75.8918,75.8055,75.884,15200.0
2014-04-04 15:00:00,96.66,96.66,96.49,96.53,17700.0,75.8761,75.8761,75.7427,75.7741,17700.0
2014-04-04 15:10:00,96.55,96.74,96.54,96.72,25700.0,75.7898,75.9389,75.7819,75.9232,25700.0
2014-04-04 15:20:00,96.71,96.78,96.67,96.72,23700.0,75.9154,75.9703,75.884,75.9232,23700.0
2014-04-04 15:30:00,96.7,96.72,96.54,96.56,37200.0,75.9075,75.9232,75.7819,75.7976,37200.0
2014-04-04 15:40:00,96.56,96.72,96.55,96.71,53500.0,75.7976,75.9232,75.7898,75.9154,53500.0
2014-04-04 15:50:00,96.71,96.76,96.61,96.64,108400.0,75.9154,75.9546,75.8369,75.8604,108400.0
2014-04-07 09:30:00,95.96,96.91,95.96,96.59,36200.0,75.3266,76.0723,75.3266,75.8212,36200.0
2014-04-07 09:40:00,96.63,96.69,96.25,96.48,46600.0,75.8526,75.8997,75.5543,75.7348,46600.0
2014-04-07 09:50:00,96.47,97.09,96.43,97.04,34200.0,75.727,76.2136,75.6956,76.1744,34200.0
2014-04-07 10:00:00,97.04,97.06,96.76,97.01,42200.0,76.1744,76.1901,75.9546,76.1508,42200.0
2014-04-07 10:10:00,97.01,97.05,96.65,96.65,31000.0,76.1508,76.1822,75.8683,75.8683,31000.0
2014-04-07 10:20:00,96.62,96.62,96.4,96.48,21800.0,75.8447,75.8447,75.672,75.7348,21800.0
2014-04-07 10:30:00,96.49,96.61,96.43,96.5,51800.0,75.7427,75.8369,75.6956,75.7505,51800.0
2014-04-07 10:40:00,96.5,96.56,96.3,96.37,20200.0,75.7505,75.7976,75.5935,75.6485,20200.0
2014-04-07 10:50:00,96.37,96.37,96.21,96.29,14100.0,75.6485,75.6485,75.5229,75.5857,14100.0
2014-04-07 11:00:00,96.28,96.41,96.2,96.22,9000.0,75.5778,75.6799,75.515,75.5307,9000.0
2014-04-07 11:10:00,96.27,96.27,96.08,96.22,18200.0,75.57,75.57,75.4208,75.5307,18200.0
2014-04-07 11:20:00,96.17,96.18,95.97,96.08,27200.0,75.4915,75.4993,75.3345,75.4208,27200.0
2014-04-07 11:30:00,96.07,96.2,96.05,96.11,10600.0,75.413,75.515,75.3973,75.4444,10600.0
2014-04-07 11:40:00,96.1,96.14,96.04,96.07,7800.0,75.4365,75.4679,75.3894,75.413,7800.0
2014-04-07 11:50:00,96.07,96.12,95.89,95.9,27600.0,75.413,75.4522,75.2717,75.2795,27600.0
2014-04-07 12:00:00,95.87,95.94,95.8,95.81,12500.0,75.256,75.3109,75.201,75.2089,12500.0
2014-04-07 12:10:00,95.81,95.83,95.75,95.78,28000.0,75.2089,75.2246,75.1618,75.1853,28000.0
2014-04-07 12:20:00,95.79,95.85,95.75,95.78,9800.0,75.1932,75.2403,75.1618,75.1853,9800.0
2014-04-07 12:30:00,95.81,95.99,95.76,95.98,24800.0,75.2089,75.3502,75.1696,75.3423,24800.0
2014-04-07 12:40:00,95.96,96.09,95.95,95.95,16400.0,75.3266,75.4287,75.3188,75.3188,16400.0
2014-04-07 12:50:00,95.97,96.04,95.92,96.0,17300.0,75.3345,75.3894,75.2952,75.358,17300.0
2014-04-07 13:00:00,95.99,96.02,95.88,95.9,26000.0,75.3502,75.3737,75.2638,75.2795,26000.0
2014-04-07 13:10:00,95.89,96.04,95.84,96.0,26100.0,75.2717,75.3894,75.2324,75.358,26100.0
2014-04-07 13:20:00,95.99,96.08,95.95,96.03,20000.0,75.3502,75.4208,75.3188,75.3816,20000.0
2014-04-07 13:30:00,96.04,96.06,95.87,95.89,18400.0,75.3894,75.4051,75.256,75.2717,18400.0
2014-04-07 13:40:00,95.87,95.96,95.86,95.94,21000.0,75.256,75.3266,75.2481,75.3109,21000.0
2014-04-07 13:50:00,95.92,95.93,95.8,95.82,24900.0,75.2952,75.3031,75.201,75.2167,24900.0
2014-04-07 14:00:00,95.81,96.0,95.71,95.97,33900.0,75.2089,75.358,75.1304,75.3345,33900.0
2014-04-07 14:10:00,95.98,95.98,95.88,95.93,20000.0,75.3423,75.3423,75.2638,75.3031,20000.0
2014-04-07 14:20:00,95.92,95.92,95.83,95.88,19200.0,75.2952,75.2952,75.2246,75.2638,19200.0
2014-04-07 14:30:00,95.85,95.91,95.77,95.89,31000.0,75.2403,75.2874,75.1775,75.2717,31000.0
2014-04-07 14:40:00,95.9,96.17,95.89,96.16,36200.0,75.2795,75.4915,75.2717,75.4836,36200.0
2014-04-07 14:50:00,96.16,96.42,96.11,96.34,25800.0,75.4836,75.6877,75.4444,75.6249,25800.0
2014-04-07 15:00:00,96.33,96.42,96.24,96.31,32200.0,75.6171,75.6877,75.5464,75.6014,32200.0
2014-04-07 15:10:00,96.33,96.58,96.25,96.46,38600.0,75.6171,75.8133,75.5543,75.7191,38600.0
2014-04-07 15:20:00,96.46,96.46,96.31,96.41,44700.0,75.7191,75.7191,75.6014,75.6799,44700.0
2014-04-07 15:30:00,96.41,96.41,96.2,96.21,52300.0,75.6799,75.6799,75.515,75.5229,52300.0
2014-04-07 15:40:00,96.22,96.22,95.98,95.99,85700.0,75.5307,75.5307,75.3423,75.3502,85700.0
2014-04-07 15:50:00,95.99,96.0,95.86,95.88,153900.0,75.3502,75.358,75.2481,75.2638,153900.0
2014-04-08 09:30:00,95.48,95.95,95.37,95.91,38300.0,74.9498,75.3188,74.8635,75.2874,38300.0
2014-04-08 09:40:00,95.94,96.06,95.91,95.92,16100.0,75.3109,75.4051,75.2874,75.2952,16100.0
2014-04-08 09:50:00,95.89,96.03,95.67,95.88,42200.0,75.2717,75.3816,75.099,75.2638,42200.0
2014-04-08 10:00:00,95.92,96.04,95.83,95.85,44400.0,75.2952,75.3894,75.2246,75.2403,44400.0
2014-04-08 10:10:00,95.82,95.87,95.64,95.65,33100.0,75.2167,75.256,75.0754,75.0833,33100.0
2014-04-08 10:20:00,95.63,95.65,95.3,95.31,28100.0,75.0676,75.0833,74.8085,74.8164,28100.0
2014-04-08 10:30:00,95.33,95.55,95.3,95.54,20500.0,74.8321,75.0048,74.8085,74.9969,20500.0
2014-04-08 10:40:00,95.52,95.63,95.37,95.42,34000.0,74.9812,75.0676,74.8635,74.9027,34000.0
2014-04-08 10:50:00,95.42,95.74,95.42,95.67,26500.0,74.9027,75.1539,74.9027,75.099,26500.0
2014-04-08 11:00:00,95.66,95.8,95.64,95.72,23200.0,75.0911,75.201,75.0754,75.1382,23200.0
2014-04-08 11:10:00,95.72,95.81,95.54,95.8,34100.0,75.1382,75.2089,74.9969,75.201,34100.0
2014-04-08 11:20:00,95.8,95.82,95.6,95.61,20000.0,75.201,75.2167,75.044,75.0519,20000.0
2014-04-08 11:30:00,95.64,95.74,95.58,95.61,17300.0,75.0754,75.1539,75.0283,75.0519,17300.0
2014-04-08 11:40:00,95.57,95.64,95.46,95.5,21900.0,75.0205,75.0754,74.9341,74.9655,21900.0
2014-04-08 11:50:00,95.49,95.72,95.49,95.69,44900.0,74.9577,75.1382,74.9577,75.1147,44900.0
2014-04-08 12:00:00,95.69,95.7,95.57,95.57,23300.0,75.1147,75.1225,75.0205,75.0205,23300.0
2014-04-08 12:10:00,95.58,95.63,95.5,95.59,14400.0,75.0283,75.0676,74.9655,75.0362,14400.0
2014-04-08 12:20:00,95.57,95.62,95.54,95.62,8100.0,75.0205,75.0597,74.9969,75.0597,8100.0
2014-04-08 12:30:00,95.62,95.62,95.41,95.41,37200.0,75.0597,75.0597,74.8949,74.8949,37200.0
2014-04-08 12:40:00,95.37,95.38,95.26,95.29,13600.0,74.8635,74.8713,74.7771,74.8007,13600.0
2014-04-08 12:50:00,95.29,95.35,95.26,95.29,10100.0,74.8007,74.8478,74.7771,74.8007,10100.0
2014-04-08 13:00:00,95.31,95.39,95.31,95.36,11300.0,74.8164,74.8792,74.8164,74.8556,11300.0
2014-04-08 13:10:00,95.37,95.43,95.29,95.4,14200.0,74.8635,74.9106,74.8007,74.887,14200.0
2014-04-08 13:20:00,95.4,95.64,95.4,95.59,18200.0,74.887,75.0754,74.887,75.0362,18200.0
2014-04-08 13:30:00,95.57,95.6,95.47,95.54,20800.0,75.0205,75.044,74.942,74.9969,20800.0
2014-04-08 13:40:00,95.53,95.57,95.31,95.34,24100.0,74.9891,75.0205,74.8164,74.8399,24100.0
2014-04-08 13:50:00,95.35,95.35,95.25,95.33,38700.0,74.8478,74.8478,74.7693,74.8321,38700.0
2014-04-08 14:00:00,95.33,95.35,95.11,95.15,24400.0,74.8321,74.8478,74.6594,74.6908,24400.0
2014-04-08 14:10:00,95.14,95.23,95.07,95.11,19100.0,74.6829,74.7536,74.628,74.6594,19100.0
2014-04-08 14:20:00,95.12,95.2,95.09,95.15,22100.0,74.6672,74.73,74.6437,74.6908,22100.0
2014-04-08 14:30:00,95.15,95.23,95.15,95.17,17500.0,74.6908,74.7536,74.6908,74.7065,17500.0
2014-04-08 14:40:00,95.18,95.25,95.11,95.22,22300.0,74.7143,74.7693,74.6594,74.7457,22300.0
2014-04-08 14:50:00,95.23,95.36,95.22,95.27,15000.0,74.7536,74.8556,74.7457,74.785,15000.0
2014-04-08 15:00:00,95.27,95.27,95.17,95.23,14900.0,74.785,74.785,74.7065,74.7536,14900.0
2014-04-08 15:10:00,95.23,95.3,95.18,95.18,22100.0,74.7536,74.8085,74.7143,74.7143,22100.0
2014-04-08 15:20:00,95.18,95.26,95.18,95.2,56200.0,74.7143,74.7771,74.7143,74.73,56200.0
2014-04-08 15:30:00,95.2,95.27,95.16,95.26,47700.0,74.73,74.785,74.6986,74.7771,47700.0
2014-04-08 15:40:00,95.27,95.3,95.17,95.22,69200.0,74.785,74.8085,74.7065,74.7457,69200.0
2014-04-08 15:50:00,95.23,95.34,95.18,95.27,102800.0,74.7536,74.8399,74.7143,74.785,102800.0
2014-04-09 09:30:00,95.72,96.0,95.53,95.7,31600.0,75.1382,75.358,74.9891,75.1225,31600.0
2014-04-09 09:40:00,95.78,96.01,95.76,95.94,40700.0,75.1853,75.3659,75.1696,75.3109,40700.0
2014-04-09 09:50:00,95.89,96.04,95.7,95.95,30400.0,75.2717,75.3894,75.1225,75.3188,30400.0
2014-04-09 10:00:00,95.9,96.05,95.9,95.96,40100.0,75.2795,75.3973,75.2795,75.3266,40100.0
2014-04-09 10:10:00,95.97,96.17,95.92,96.15,20400.0,75.3345,75.4915,75.2952,75.4758,20400.0
2014-04-09 10:20:00,96.18,96.24,96.03,96.03,28600.0,75.4993,75.5464,75.3816,75.3816,28600.0
2014-04-09 10:30:00,96.02,96.25,96.02,96.16,15400.0,75.3737,75.5543,75.3737,75.4836,15400.0
2014-04-09 10:40:00,96.16,96.18,95.75,95.81,20100.0,75.4836,75.4993,75.1618,75.2089,20100.0
2014-04-09 10:50:00,95.82,95.93,95.79,95.83,31400.0,75.2167,75.3031,75.1932,75.2246,31400.0
2014-04-09 11:00:00,95.81,95.83,95.61,95.77,24200.0,75.2089,75.2246,75.0519,75.1775,24200.0
2014-04-09 11:10:00,95.75,95.84,95.65,95.79,17100.0,75.1618,75.2324,75.0833,75.1932,17100.0
2014-04-09 11:20:00,95.78,95.82,95.54,95.6,22400.0,75.1853,75.2167,74.9969,75.044,22400.0
2014-04-09 11:30:00,95.59,95.73,95.59,95.68,14500.0,75.0362,75.1461,75.0362,75.1068,14500.0
2014-04-09 11:40:00,95.68,95.74,95.66,95.69,10000.0,75.1068,75.1539,75.0911,75.1147,10000.0
2014-04-09 11:50:00,95.7,95.83,95.69,95.81,18600.0,75.1225,75.2246,75.1147,75.2089,18600.0
2014-04-09 12:00:00,95.78,95.83,95.72,95.79,16200.0,75.1853,75.2246,75.1382,75.1932,16200.0
2014-04-09 12:10:00,95.8,95.88,95.75,95.85,11000.0,75.201,75.2638,75.1618,75.2403,11000.0
2014-04-09 12:20:00,95.86,96.03,95.85,96.0,11300.0,75.2481,75.3816,75.2403,75.358,11300.0
2014-04-09 12:30:00,96.0,96.04,95.98,96.02,10200.0,75.358,75.3894,75.3423,75.3737,10200.0
2014-04-09 12:40:00,96.03,96.06,95.97,95.97,8200.0,75.3816,75.4051,75.3345,75.3345,8200.0
2014-04-09 12:50:00,95.96,95.96,95.83,95.86,6200.0,75.3266,75.3266,75.2246,75.2481,6200.0
2014-04-09 13:00:00,95.85,95.94,95.74,95.74,10600.0,75.2403,75.3109,75.1539,75.1539,10600.0
2014-04-09 13:10:00,95.76,95.78,95.68,95.73,28900.0,75.1696,75.1853,75.1068,75.1461,28900.0
2014-04-09 13:20:00,95.73,95.73,95.67,95.71,10900.0,75.1461,75.1461,75.099,75.1304,10900.0
2014-04-09 13:30:00,95.71,95.72,95.67,95.7,13700.0,75.1304,75.1382,75.099,75.1225,13700.0
2014-04-09 13:40:00,95.71,95.73,95.55,95.55,37800.0,75.1304,75.1461,75.0048,75.0048,37800.0
2014-04-09 13:50:00,95.56,95.6,95.52,95.56,31800.0,75.0126,75.044,74.9812,75.0126,31800.0
2014-04-09 14:00:00,95.57,95.9,95.57,95.9,21800.0,75.0205,75.2795,75.0205,75.2795,21800.0
2014-04-09 14:10:00,95.87,96.03,95.87,96.01,21200.0,75.256,75.3816,75.256,75.3659,21200.0
2014-04-09 14:20:00,96.02,96.13,96.02,96.02,23800.0,75.3737,75.4601,75.3737,75.3737,23800.0
2014-04-09 14:30:00,96.05,96.19,96.03,96.18,31100.0,75.3973,75.5072,75.3816,75.4993,31100.0
2014-04-09 14:40:00,96.18,96.25,96.14,96.15,53300.0,75.4993,75.5543,75.4679,75.4758,53300.0
2014-04-09 14:50:00,96.15,96.16,96.02,96.03,12800.0,75.4758,75.4836,75.3737,75.3816,12800.0
2014-04-09 15:00:00,96.03,96.12,96.02,96.08,27900.0,75.3816,75.4522,75.3737,75.4208,27900.0
2014-04-09 15:10:00,96.07,96.19,96.07,96.18,28100.0,75.413,75.5072,75.413,75.4993,28100.0
2014-04-09 15:20:00,96.17,96.25,96.11,96.13,28100.0,75.4915,75.5543,75.4444,75.4601,28100.0
2014-04-09 15:30:00,96.13,96.31,96.12,96.28,42100.0,75.4601,75.6014,75.4522,75.5778,42100.0
2014-04-09 15:40:00,96.27,96.29,96.18,96.26,57400.0,75.57,75.5857,75.4993,75.5621,57400.0
2014-04-09 15:50:00,96.25,96.28,96.18,96.28,122200.0,75.5543,75.5778,75.4993,75.5778,122200.0
2014-04-10 09:30:00,96.16,96.16,95.75,95.92,30300.0,75.4836,75.4836,75.1618,75.2952,30300.0
2014-04-10 09:40:00,95.99,96.13,95.82,95.96,20700.0,75.3502,75.4601,75.2167,75.3266,20700.0
2014-04-10 09:50:00,95.96,96.05,95.75,95.98,15500.0,75.3266,75.3973,75.1618,75.3423,15500.0
2014-04-10 10:00:00,95.96,96.18,95.84,96.18,24200.0,75.3266,75.4993,75.2324,75.4993,24200.0
2014-04-10 10:10:00,96.17,96.42,96.15,96.23,16900.0,75.4915,75.6877,75.4758,75.5386,16900.0
2014-04-10 10:20:00,96.23,96.34,96.13,96.33,16100.0,75.5386,75.6249,75.4601,75.6171,16100.0
2014-04-10 10:30:00,96.28,96.41,96.14,96.22,20600.0,75.5778,75.6799,75.4679,75.5307,20600.0
2014-04-10 10:40:00,96.23,96.33,96.07,96.07,33400.0,75.5386,75.6171,75.413,75.413,33400.0
2014-04-10 10:50:00,96.03,96.04,95.79,95.82,18500.0,75.3816,75.3894,75.1932,75.2167,18500.0
2014-04-10 11:00:00,95.82,95.82,95.53,95.72,18200.0,75.2167,75.2167,74.9891,75.1382,18200.0
2014-04-10 11:10:00,95.71,95.9,95.61,95.77,14500.0,75.1304,75.2795,75.0519,75.1775,14500.0
2014-04-10 11:20:00,95.79,95.82,95.62,95.62,8600.0,75.1932,75.2167,75.0597,75.0597,8600.0
2014-04-10 11:30:00,95.67,95.87,95.66,95.82,10600.0,75.099,75.256,75.0911,75.2167,10600.0
2014-04-10 11:40:00,95.82,95.97,95.79,95.89,16200.0,75.2167,75.3345,75.1932,75.2717,16200.0
2014-04-10 11:50:00,95.88,95.9,95.71,95.8,36500.0,75.2638,75.2795,75.1304,75.201,36500.0
2014-04-10 12:00:00,95.78,95.79,95.41,95.52,15700.0,75.1853,75.1932,74.8949,74.9812,15700.0
2014-04-10 12:10:00,95.53,95.59,95.39,95.51,15500.0,74.9891,75.0362,74.8792,74.9734,15500.0
2014-04-10 12:20:00,95.52,95.57,95.32,95.43,15600.0,74.9812,75.0205,74.8242,74.9106,15600.0
2014-04-10 12:30:00,95.43,95.51,95.35,95.39,11400.0,74.9106,74.9734,74.8478,74.8792,11400.0
2014-04-10 12:40:00,95.41,95.43,95.25,95.26,17000.0,74.8949,74.9106,74.7693,74.7771,17000.0
2014-04-10 12:50:00,95.25,95.36,95.19,95.21,10700.0,74.7693,74.8556,74.7222,74.7379,10700.0
2014-04-10 13:00:00,95.23,95.32,95.2,95.24,13000.0,74.7536,74.8242,74.73,74.7614,13000.0
2014-04-10 13:10:00,95.24,95.32,95.06,95.06,49200.0,74.7614,74.8242,74.6201,74.6201,49200.0
2014-04-10 13:20:00,95.06,95.06,94.78,94.92,44800.0,74.6201,74.6201,74.4003,74.5102,44800.0
2014-04-10 13:30:00,94.93,95.05,94.88,95.02,16900.0,74.5181,74.6123,74.4788,74.5887,16900.0
2014-04-10 13:40:00,95.0,95.09,94.98,95.05,19900.0,74.573,74.6437,74.5573,74.6123,19900.0
2014-04-10 13:50:00,95.04,95.14,94.96,95.14,37500.0,74.6044,74.6829,74.5416,74.6829,37500.0
2014-04-10 14:00:00,95.14,95.31,95.12,95.23,19500.0,74.6829,74.8164,74.6672,74.7536,19500.0
2014-04-10 14:10:00,95.24,95.42,95.2,95.4,39900.0,74.7614,74.9027,74.73,74.887,39900.0
2014-04-10 14:20:00,95.41,95.42,95.2,95.2,27700.0,74.8949,74.9027,74.73,74.73,27700.0
2014-04-10 14:30:00,95.19,95.21,95.06,95.16,23700.0,74.7222,74.7379,74.6201,74.6986,23700.0
2014-04-10 14:40:00,95.17,95.23,94.95,94.95,27700.0,74.7065,74.7536,74.5338,74.5338,27700.0
2014-04-10 14:50:00,94.94,95.01,94.82,94.91,45200.0,74.5259,74.5809,74.4317,74.5024,45200.0
2014-04-10 15:00:00,94.91,94.93,94.51,94.51,43700.0,74.5024,74.5181,74.1884,74.1884,43700.0
2014-04-10 15:10:00,94.5,94.74,94.48,94.74,44600.0,74.1805,74.3689,74.1648,74.3689,44600.0
2014-04-10 15:20:00,94.71,94.71,94.5,94.54,46400.0,74.3454,74.3454,74.1805,74.2119,46400.0
2014-04-10 15:30:00,94.53,94.78,94.51,94.76,39500.0,74.2041,74.4003,74.1884,74.3846,39500.0
2014-04-10 15:40:00,94.75,94.87,94.65,94.84,63900.0,74.3768,74.471,74.2983,74.4474,63900.0
2014-04-10 15:50:00,94.84,94.84,94.5,94.51,150700.0,74.4474,74.4474,74.1805,74.1884,150700.0
2014-04-11 09:30:00,93.86,94.01,93.0,93.42,84300.0,73.6782,73.7959,73.0031,73.3328,84300.0
2014-04-11 09:40:00,93.46,93.56,93.15,93.17,70400.0,73.3642,73.4427,73.1208,73.1365,70400.0
2014-04-11 09:50:00,93.17,93.25,92.91,93.05,85700.0,73.1365,73.1993,72.9324,73.0423,85700.0
2014-04-11 10:00:00,93.01,93.2,92.91,93.02,55300.0,73.0109,73.1601,72.9324,73.0188,55300.0
2014-04-11 10:10:00,93.0,93.12,92.86,92.93,97500.0,73.0031,73.0973,72.8932,72.9481,97500.0
2014-04-11 10:20:00,92.91,93.08,92.78,92.84,93700.0,72.9324,73.0659,72.8304,72.8775,93700.0
2014-04-11 10:30:00,92.84,93.15,92.69,93.07,91800.0,72.8775,73.1208,72.7597,73.058,91800.0
2014-04-11 10:40:00,93.08,93.21,92.98,93.15,207900.0,73.0659,73.1679,72.9874,73.1208,207900.0
2014-04-11 10:50:00,93.15,93.32,93.1,93.29,108700.0,73.1208,73.2543,73.0816,73.2307,108700.0
2014-04-11 11:00:00,93.29,93.47,93.29,93.32,72900.0,73.2307,73.372,73.2307,73.2543,72900.0
2014-04-11 11:10:00,93.34,93.51,93.34,93.5,36700.0,73.27,73.4034,73.27,73.3956,36700.0
2014-04-11 11:20:00,93.51,93.63,93.4,93.45,25400.0,73.4034,73.4976,73.3171,73.3563,25400.0
2014-04-11 11:30:00,93.44,93.48,93.26,93.45,100500.0,73.3485,73.3799,73.2072,73.3563,100500.0
2014-04-11 11:40:00,93.46,93.46,93.31,93.34,12800.0,73.3642,73.3642,73.2464,73.27,12800.0
2014-04-11 11:50:00,93.34,93.51,93.27,93.5,27200.0,73.27,73.4034,73.215,73.3956,27200.0
2014-04-11 12:00:00,93.47,93.55,93.43,93.48,58700.0,73.372,73.4348,73.3406,73.3799,58700.0
2014-04-11 12:10:00,93.47,93.59,93.42,93.55,12400.0,73.372,73.4662,73.3328,73.4348,12400.0
2014-04-11 12:20:00,93.53,93.59,93.44,93.56,11900.0,73.4191,73.4662,73.3485,73.4427,11900.0
2014-04-11 12:30:00,93.55,93.71,93.53,93.7,19200.0,73.4348,73.5604,73.4191,73.5526,19200.0
2014-04-11 12:40:00,93.72,93.82,93.72,93.8,14800.0,73.5683,73.6468,73.5683,73.6311,14800.0
2014-04-11 12:50:00,93.79,93.82,93.64,93.75,10800.0,73.6232,73.6468,73.5055,73.5918,10800.0
2014-04-11 13:00:00,93.76,93.78,93.47,93.5,19400.0,73.5997,73.6154,73.372,73.3956,19400.0
2014-04-11 13:10:00,93.48,93.64,93.47,93.54,20500.0,73.3799,73.5055,73.372,73.427,20500.0
2014-04-11 13:20:00,93.55,93.7,93.54,93.63,23300.0,73.4348,73.5526,73.427,73.4976,23300.0
2014-04-11 13:30:00,93.61,93.63,93.5,93.6,27700.0,73.4819,73.4976,73.3956,73.4741,27700.0
2014-04-11 13:40:00,93.6,93.88,93.6,93.87,53100.0,73.4741,73.6939,73.4741,73.686,53100.0
2014-04-11 13:50:00,93.87,93.88,93.6,93.63,24000.0,73.686,73.6939,73.4741,73.4976,24000.0
2014-04-11 14:00:00,93.61,93.71,93.56,93.64,26400.0,73.4819,73.5604,73.4427,73.5055,26400.0
2014-04-11 14:10:00,93.64,93.67,93.37,93.38,23400.0,73.5055,73.529,73.2935,73.3014,23400.0
2014-04-11 14:20:00,93.37,93.4,93.22,93.28,24300.0,73.2935,73.3171,73.1758,73.2229,24300.0
2014-04-11 14:30:00,93.27,93.35,93.23,93.33,27700.0,73.215,73.2778,73.1836,73.2621,27700.0
2014-04-11 14:40:00,93.33,93.41,93.27,93.29,34100.0,73.2621,73.3249,73.215,73.2307,34100.0
2014-04-11 14:50:00,93.3,93.5,93.25,93.42,27800.0,73.2386,73.3956,73.1993,73.3328,27800.0
2014-04-11 15:00:00,93.42,93.51,93.31,93.48,25900.0,73.3328,73.4034,73.2464,73.3799,25900.0
2014-04-11 15:10:00,93.51,93.57,93.48,93.53,38000.0,73.4034,73.4505,73.3799,73.4191,38000.0
2014-04-11 15:20:00,93.52,93.83,93.52,93.62,43100.0,73.4113,73.6546,73.4113,73.4898,43100.0
2014-04-11 15:30:00,93.61,93.63,93.49,93.54,67200.0,73.4819,73.4976,73.3877,73.427,67200.0
2014-04-11 15:40:00,93.54,93.63,93.31,93.39,81500.0,73.427,73.4976,73.2464,73.3092,81500.0
2014-04-11 15:50:00,93.38,93.39,93.13,93.15,244100.0,73.3014,73.3092,73.1051,73.1208,244100.0
2014-04-14 09:30:00,93.9,93.9,93.48,93.58,31200.0,73.7096,73.7096,73.3799,73.4584,31200.0
2014-04-14 09:40:00,93.57,93.68,93.33,93.42,36800.0,73.4505,73.5369,73.2621,73.3328,36800.0
2014-04-14 09:50:00,93.39,93.55,93.39,93.52,19200.0,73.3092,73.4348,73.3092,73.4113,19200.0
2014-04-14 10:00:00,93.51,93.54,93.36,93.45,20700.0,73.4034,73.427,73.2857,73.3563,20700.0
2014-04-14 10:10:00,93.45,93.53,93.35,93.43,47000.0,73.3563,73.4191,73.2778,73.3406,47000.0
2014-04-14 10:20:00,93.43,93.51,93.37,93.5,30000.0,73.3406,73.4034,73.2935,73.3956,30000.0
2014-04-14 10:30:00,93.49,93.64,93.43,93.58,52200.0,73.3877,73.5055,73.3406,73.4584,52200.0
2014-04-14 10:40:00,93.59,93.8,93.56,93.78,41400.0,73.4662,73.6311,73.4427,73.6154,41400.0
2014-04-14 10:50:00,93.8,94.04,93.78,93.95,96800.0,73.6311,73.8195,73.6154,73.7488,96800.0
2014-04-14 11:00:00,93.95,94.0,93.64,93.64,142800.0,73.7488,73.7881,73.5055,73.5055,142800.0
2014-04-14 11:10:00,93.62,93.75,93.53,93.7,34000.0,73.4898,73.5918,73.4191,73.5526,34000.0
2014-04-14 11:20:00,93.71,93.75,93.64,93.71,16100.0,73.5604,73.5918,73.5055,73.5604,16100.0
2014-04-14 11:30:00,93.7,93.83,93.69,93.83,28200.0,73.5526,73.6546,73.5447,73.6546,28200.0
2014-04-14 11:40:00,93.83,93.83,93.7,93.79,12000.0,73.6546,73.6546,73.5526,73.6232,12000.0
2014-04-14 11:50:00,93.8,93.82,93.64,93.65,38900.0,73.6311,73.6468,73.5055,73.5133,38900.0
2014-04-14 12:00:00,93.64,93.77,93.64,93.74,17400.0,73.5055,73.6075,73.5055,73.584,17400.0
2014-04-14 12:10:00,93.73,93.81,93.71,93.8,9000.0,73.5761,73.6389,73.5604,73.6311,9000.0
2014-04-14 12:20:00,93.78,93.79,93.7,93.78,13300.0,73.6154,73.6232,73.5526,73.6154,13300.0
2014-04-14 12:30:00,93.8,93.91,93.76,93.84,15300.0,73.6311,73.7174,73.5997,73.6625,15300.0
2014-04-14 12:40:00,93.83,93.85,93.68,93.73,21900.0,73.6546,73.6703,73.5369,73.5761,21900.0
2014-04-14 12:50:00,93.74,93.77,93.66,93.68,27700.0,73.584,73.6075,73.5212,73.5369,27700.0
2014-04-14 13:00:00,93.67,93.7,93.58,93.62,12100.0,73.529,73.5526,73.4584,73.4898,12100.0
2014-04-14 13:10:00,93.62,93.66,93.58,93.62,14000.0,73.4898,73.5212,73.4584,73.4898,14000.0
2014-04-14 13:20:00,93.59,93.62,93.53,93.55,15900.0,73.4662,73.4898,73.4191,73.4348,15900.0
2014-04-14 13:30:00,93.53,93.63,93.53,93.61,18500.0,73.4191,73.4976,73.4191,73.4819,18500.0
2014-04-14 13:40:00,93.61,93.68,93.55,93.55,23600.0,73.4819,73.5369,73.4348,73.4348,23600.0
2014-04-14 13:50:00,93.56,93.59,93.49,93.54,25100.0,73.4427,73.4662,73.3877,73.427,25100.0
2014-04-14 14:00:00,93.55,93.73,93.53,93.72,24200.0,73.4348,73.5761,73.4191,73.5683,24200.0
2014-04-14 14:10:00,93.71,93.72,93.55,93.55,22500.0,73.5604,73.5683,73.4348,73.4348,22500.0
2014-04-14 14:20:00,93.58,93.61,93.46,93.5,30200.0,73.4584,73.4819,73.3642,73.3956,30200.0
2014-04-14 14:30:00,93.46,93.53,93.43,93.53,26200.0,73.3642,73.4191,73.3406,73.4191,26200.0
2014-04-14 14:40:00,93.52,93.54,93.45,93.51,41200.0,73.4113,73.427,73.3563,73.4034,41200.0
2014-04-14 14:50:00,93.51,93.57,93.43,93.45,37400.0,73.4034,73.4505,73.3406,73.3563,37400.0
2014-04-14 15:00:00,93.46,93.46,93.36,93.36,33300.0,73.3642,73.3642,73.2857,73.2857,33300.0
2014-04-14 15:10:00,93.35,93.38,93.01,93.12,43700.0,73.2778,73.3014,73.0109,73.0973,43700.0
2014-04-14 15:20:00,93.11,93.27,93.1,93.24,44200.0,73.0894,73.215,73.0816,73.1915,44200.0
2014-04-14 15:30:00,93.26,93.57,93.26,93.51,69400.0,73.2072,73.4505,73.2072,73.4034,69400.0
2014-04-14 15:40:00,93.5,93.58,93.45,93.53,126000.0,73.3956,73.4584,73.3563,73.4191,126000.0
2014-04-14 15:50:00,93.51,93.85,93.5,93.78,226800.0,73.4034,73.6703,73.3956,73.6154,226800.0
2014-04-15 09:30:00,93.87,94.54,93.64,94.49,126700.0,73.686,74.2119,73.5055,74.1727,126700.0
2014-04-15 09:40:00,94.5,95.42,94.46,95.3,66100.0,74.1805,74.9027,74.1491,74.8085,66100.0
2014-04-15 09:50:00,95.33,95.49,95.14,95.2,54700.0,74.8321,74.9577,74.6829,74.73,54700.0
2014-04-15 10:00:00,95.19,95.4,95.1,95.22,64500.0,74.7222,74.887,74.6515,74.7457,64500.0
2014-04-15 10:10:00,95.2,95.24,94.95,95.01,82800.0,74.73,74.7614,74.5338,74.5809,82800.0
2014-04-15 10:20:00,95.02,95.03,94.52,94.69,50600.0,74.5887,74.5966,74.1962,74.3297,50600.0
2014-04-15 10:30:00,94.69,94.99,94.44,94.9,76400.0,74.3297,74.5652,74.1335,74.4945,76400.0
2014-04-15 10:40:00,94.89,95.31,94.89,95.21,177400.0,74.4867,74.8164,74.4867,74.7379,177400.0
2014-04-15 10:50:00,95.2,95.36,94.49,94.68,80200.0,74.73,74.8556,74.1727,74.3218,80200.0
2014-04-15 11:00:00,94.65,94.66,94.35,94.45,41400.0,74.2983,74.3061,74.0628,74.1413,41400.0
2014-04-15 11:10:00,94.49,94.52,94.21,94.24,62200.0,74.1727,74.1962,73.9529,73.9765,62200.0
2014-04-15 11:20:00,94.23,94.35,94.03,94.17,162300.0,73.9686,74.0628,73.8116,73.9215,162300.0
2014-04-15 11:30:00,94.17,94.38,93.96,94.17,141400.0,73.9215,74.0864,73.7567,73.9215,141400.0
2014-04-15 11:40:00,94.14,94.2,93.66,93.68,24100.0,73.898,73.9451,73.5212,73.5369,24100.0
2014-04-15 11:50:00,93.67,93.9,93.61,93.9,36500.0,73.529,73.7096,73.4819,73.7096,36500.0
2014-04-15 12:00:00,93.87,93.87,93.51,93.65,32500.0,73.686,73.686,73.4034,73.5133,32500.0
2014-04-15 12:10:00,93.62,93.77,93.55,93.7,38100.0,73.4898,73.6075,73.4348,73.5526,38100.0
2014-04-15 12:20:00,93.7,93.79,93.52,93.79,36700.0,73.5526,73.6232,73.4113,73.6232,36700.0
2014-04-15 12:30:00,93.79,93.84,93.58,93.63,73000.0,73.6232,73.6625,73.4584,73.4976,73000.0
2014-04-15 12:40:00,93.64,93.69,93.36,93.39,61100.0,73.5055,73.5447,73.2857,73.3092,61100.0
2014-04-15 12:50:00,93.36,93.53,93.33,93.49,47600.0,73.2857,73.4191,73.2621,73.3877,47600.0
2014-04-15 13:00:00,93.48,93.55,93.44,93.53,65400.0,73.3799,73.4348,73.3485,73.4191,65400.0
2014-04-15 13:10:00,93.53,93.57,93.43,93.52,59500.0,73.4191,73.4505,73.3406,73.4113,59500.0
2014-04-15 13:20:00,93.52,93.66,93.49,93.63,25900.0,73.4113,73.5212,73.3877,73.4976,25900.0
2014-04-15 13:30:00,93.61,94.03,93.61,93.99,27200.0,73.4819,73.8116,73.4819,73.7802,27200.0
2014-04-15 13:40:00,93.98,94.09,93.87,93.87,22300.0,73.7724,73.8587,73.686,73.686,22300.0
2014-04-15 13:50:00,93.87,94.11,93.87,94.01,37500.0,73.686,73.8744,73.686,73.7959,37500.0
2014-04-15 14:00:00,94.01,94.16,93.9,93.9,100000.0,73.7959,73.9137,73.7096,73.7096,100000.0
2014-04-15 14:10:00,93.9,93.98,93.85,93.85,29900.0,73.7096,73.7724,73.6703,73.6703,29900.0
2014-04-15 14:20:00,93.85,94.03,93.8,93.96,21700.0,73.6703,73.8116,73.6311,73.7567,21700.0
2014-04-15 14:30:00,93.96,93.98,93.92,93.96,72400.0,73.7567,73.7724,73.7253,73.7567,72400.0
2014-04-15 14:40:00,93.95,94.08,93.92,93.97,56900.0,73.7488,73.8509,73.7253,73.7645,56900.0
2014-04-15 14:50:00,94.0,94.06,93.93,94.02,67300.0,73.7881,73.8352,73.7331,73.8038,67300.0
2014-04-15 15:00:00,94.04,94.26,94.03,94.21,29800.0,73.8195,73.9922,73.8116,73.9529,29800.0
2014-04-15 15:10:00,94.22,94.35,94.19,94.35,137100.0,73.9608,74.0628,73.9372,74.0628,137100.0
2014-04-15 15:20:00,94.36,94.39,94.23,94.33,57700.0,74.0707,74.0942,73.9686,74.0471,57700.0
2014-04-15 15:30:00,94.35,94.39,94.18,94.24,82600.0,74.0628,74.0942,73.9294,73.9765,82600.0
2014-04-15 15:40:00,94.23,94.41,94.18,94.41,109400.0,73.9686,74.1099,73.9294,74.1099,109400.0
2014-04-15 15:50:00,94.41,94.6,94.4,94.47,144500.0,74.1099,74.259,74.1021,74.157,144500.0
2014-04-16 09:30:00,94.21,94.25,92.44,92.72,249000.0,73.9529,73.9843,72.5635,72.7833,249000.0
2014-04-16 09:40:00,92.74,93.37,91.91,93.27,315600.0,72.799,73.2935,72.1475,73.215,315600.0
2014-04-16 09:50:00,93.2,94.09,93.2,93.66,122600.0,73.1601,73.8587,73.1601,73.5212,122600.0
2014-04-16 10:00:00,93.7,93.88,93.48,93.61,103500.0,73.5526,73.6939,73.3799,73.4819,103500.0
2014-04-16 10:10:00,93.61,93.72,93.39,93.71,137100.0,73.4819,73.5683,73.3092,73.5604,137100.0
2014-04-16 10:20:00,93.74,93.96,93.72,93.86,36000.0,73.584,73.7567,73.5683,73.6782,36000.0
2014-04-16 10:30:00,93.82,94.11,93.76,94.05,33400.0,73.6468,73.8744,73.5997,73.8273,33400.0
2014-04-16 10:40:00,94.06,94.11,93.9,94.02,44800.0,73.8352,73.8744,73.7096,73.8038,44800.0
2014-04-16 10:50:00,94.01,94.46,93.99,94.43,58700.0,73.7959,74.1491,73.7802,74.1256,58700.0
2014-04-16 11:00:00,94.44,94.68,94.4,94.64,30700.0,74.1335,74.3218,74.1021,74.2904,30700.0
2014-04-16 11:10:00,94.66,94.73,94.44,94.46,44000.0,74.3061,74.3611,74.1335,74.1491,44000.0
2014-04-16 11:20:00,94.45,94.49,94.3,94.44,34600.0,74.1413,74.1727,74.0236,74.1335,34600.0
2014-04-16 11:30:00,94.45,94.79,94.4,94.77,45800.0,74.1413,74.4082,74.1021,74.3925,45800.0
2014-04-16 11:40:00,94.8,94.84,94.58,94.63,36600.0,74.416,74.4474,74.2433,74.2826,36600.0
2014-04-16 11:50:00,94.63,94.64,94.44,94.51,52400.0,74.2826,74.2904,74.1335,74.1884,52400.0
2014-04-16 12:00:00,94.52,94.54,94.36,94.52,27900.0,74.1962,74.2119,74.0707,74.1962,27900.0
2014-04-16 12:10:00,94.53,94.56,94.4,94.4,50000.0,74.2041,74.2276,74.1021,74.1021,50000.0
2014-04-16 12:20:00,94.42,94.6,94.36,94.6,66100.0,74.1178,74.259,74.0707,74.259,66100.0
2014-04-16 12:30:00,94.62,94.68,94.27,94.38,26700.0,74.2747,74.3218,74.0,74.0864,26700.0
2014-04-16 12:40:00,94.4,94.61,94.38,94.46,25100.0,74.1021,74.2669,74.0864,74.1491,25100.0
2014-04-16 12:50:00,94.43,94.52,94.36,94.37,13600.0,74.1256,74.1962,74.0707,74.0785,13600.0
2014-04-16 13:00:00,94.36,94.43,94.18,94.28,23400.0,74.0707,74.1256,73.9294,74.0079,23400.0
2014-04-16 13:10:00,94.26,94.59,94.22,94.54,22000.0,73.9922,74.2512,73.9608,74.2119,22000.0
2014-04-16 13:20:00,94.56,94.68,94.53,94.62,14000.0,74.2276,74.3218,74.2041,74.2747,14000.0
2014-04-16 13:30:00,94.62,94.72,94.51,94.69,16300.0,74.2747,74.3532,74.1884,74.3297,16300.0
2014-04-16 13:40:00,94.72,94.91,94.67,94.88,15800.0,74.3532,74.5024,74.314,74.4788,15800.0
2014-04-16 13:50:00,94.89,95.15,94.83,94.87,28900.0,74.4867,74.6908,74.4396,74.471,28900.0
2014-04-16 14:00:00,94.87,95.0,94.76,94.91,23500.0,74.471,74.573,74.3846,74.5024,23500.0
2014-04-16 14:10:00,94.9,95.06,94.73,94.84,24000.0,74.4945,74.6201,74.3611,74.4474,24000.0
2014-04-16 14:20:00,94.86,94.86,94.68,94.71,18600.0,74.4631,74.4631,74.3218,74.3454,18600.0
2014-04-16 14:30:00,94.74,94.95,94.67,94.83,18100.0,74.3689,74.5338,74.314,74.4396,18100.0
2014-04-16 14:40:00,94.84,95.0,94.77,94.96,20900.0,74.4474,74.573,74.3925,74.5416,20900.0
2014-04-16 14:50:00,94.96,95.04,94.92,95.0,19700.0,74.5416,74.6044,74.5102,74.573,19700.0
2014-04-16 15:00:00,95.0,95.1,94.98,95.07,25300.0,74.573,74.6515,74.5573,74.628,25300.0
2014-04-16 15:10:00,95.05,95.1,94.98,95.04,31700.0,74.6123,74.6515,74.5573,74.6044,31700.0
2014-04-16 15:20:00,95.03,95.16,94.99,95.04,37000.0,74.5966,74.6986,74.5652,74.6044,37000.0
2014-04-16 15:30:00,95.04,95.25,94.98,95.25,34900.0,74.6044,74.7693,74.5573,74.7693,34900.0
2014-04-16 15:40:00,95.25,95.28,95.15,95.17,54000.0,74.7693,74.7928,74.6908,74.7065,54000.0
2014-04-16 15:50:00,95.17,95.31,95.17,95.25,116800.0,74.7065,74.8164,74.7065,74.7693,116800.0
2014-04-17 09:30:00,95.57,95.66,95.08,95.43,134100.0,75.0205,75.0911,74.6358,74.9106,134100.0
2014-04-17 09:40:00,95.57,95.75,95.41,95.7,38900.0,75.0205,75.1618,74.8949,75.1225,38900.0
2014-04-17 09:50:00,95.72,95.75,95.38,95.67,19700.0,75.1382,75.1618,74.8713,75.099,19700.0
2014-04-17 10:00:00,95.67,95.78,95.53,95.73,29500.0,75.099,75.1853,74.9891,75.1461,29500.0
2014-04-17 10:10:00,95.73,96.1,95.73,96.07,34000.0,75.1461,75.4365,75.1461,75.413,34000.0
2014-04-17 10:20:00,96.12,96.19,95.87,96.17,34000.0,75.4522,75.5072,75.256,75.4915,34000.0
2014-04-17 10:30:00,96.19,96.27,96.06,96.22,31500.0,75.5072,75.57,75.4051,75.5307,31500.0
2014-04-17 10:40:00,96.25,96.44,96.2,96.4,28900.0,75.5543,75.7034,75.515,75.672,28900.0
2014-04-17 10:50:00,96.41,96.5,96.26,96.27,21900.0,75.6799,75.7505,75.5621,75.57,21900.0
2014-04-17 11:00:00,96.25,96.3,96.09,96.13,18700.0,75.5543,75.5935,75.4287,75.4601,18700.0
2014-04-17 11:10:00,96.15,96.22,95.81,95.83,22000.0,75.4758,75.5307,75.2089,75.2246,22000.0
2014-04-17 11:20:00,95.83,95.96,95.8,95.89,12400.0,75.2246,75.3266,75.201,75.2717,12400.0
2014-04-17 11:30:00,95.9,95.99,95.86,95.87,9800.0,75.2795,75.3502,75.2481,75.256,9800.0
2014-04-17 11:40:00,95.89,95.91,95.8,95.86,14500.0,75.2717,75.2874,75.201,75.2481,14500.0
2014-04-17 11:50:00,95.88,95.89,95.79,95.84,12800.0,75.2638,75.2717,75.1932,75.2324,12800.0
2014-04-17 12:00:00,95.83,96.13,95.83,96.02,15000.0,75.2246,75.4601,75.2246,75.3737,15000.0
2014-04-17 12:10:00,96.03,96.07,95.81,95.83,15100.0,75.3816,75.413,75.2089,75.2246,15100.0
2014-04-17 12:20:00,95.8,95.94,95.78,95.93,14800.0,75.201,75.3109,75.1853,75.3031,14800.0
2014-04-17 12:30:00,95.96,96.08,95.93,96.04,15900.0,75.3266,75.4208,75.3031,75.3894,15900.0
2014-04-17 12:40:00,96.06,96.25,96.06,96.23,9600.0,75.4051,75.5543,75.4051,75.5386,9600.0
2014-04-17 12:50:00,96.24,96.29,96.08,96.1,13500.0,75.5464,75.5857,75.4208,75.4365,13500.0
2014-04-17 13:00:00,96.09,96.23,96.05,96.21,17100.0,75.4287,75.5386,75.3973,75.5229,17100.0
2014-04-17 13:10:00,96.22,96.32,96.22,96.23,12600.0,75.5307,75.6092,75.5307,75.5386,12600.0
2014-04-17 13:20:00,96.25,96.36,96.23,96.26,11100.0,75.5543,75.6406,75.5386,75.5621,11100.0
2014-04-17 13:30:00,96.28,96.32,96.2,96.29,8800.0,75.5778,75.6092,75.515,75.5857,8800.0
2014-04-17 13:40:00,96.29,96.41,96.29,96.32,8900.0,75.5857,75.6799,75.5857,75.6092,8900.0
2014-04-17 13:50:00,96.32,96.45,96.32,96.39,10600.0,75.6092,75.7113,75.6092,75.6642,10600.0
2014-04-17 14:00:00,96.42,96.42,96.3,96.31,7200.0,75.6877,75.6877,75.5935,75.6014,7200.0
2014-04-17 14:10:00,96.3,96.46,96.3,96.46,15200.0,75.5935,75.7191,75.5935,75.7191,15200.0
2014-04-17 14:20:00,96.47,96.59,96.45,96.52,18200.0,75.727,75.8212,75.7113,75.7662,18200.0
2014-04-17 14:30:00,96.52,96.56,96.47,96.49,8700.0,75.7662,75.7976,75.727,75.7427,8700.0
2014-04-17 14:40:00,96.49,96.53,96.42,96.44,12900.0,75.7427,75.7741,75.6877,75.7034,12900.0
2014-04-17 14:50:00,96.39,96.41,96.33,96.35,11400.0,75.6642,75.6799,75.6171,75.6328,11400.0
2014-04-17 15:00:00,96.37,96.48,96.34,96.44,44500.0,75.6485,75.7348,75.6249,75.7034,44500.0
2014-04-17 15:10:00,96.44,96.54,96.44,96.46,22600.0,75.7034,75.7819,75.7034,75.7191,22600.0
2014-04-17 15:20:00,96.48,96.49,96.42,96.42,39300.0,75.7348,75.7427,75.6877,75.6877,39300.0
2014-04-17 15:30:00,96.42,96.49,96.42,96.44,41700.0,75.6877,75.7427,75.6877,75.7034,41700.0
2014-04-17 15:40:00,96.43,96.45,96.36,96.41,86600.0,75.6956,75.7113,75.6406,75.6799,86600.0
2014-04-17 15:50:00,96.4,96.44,96.26,96.28,143900.0,75.672,75.7034,75.5621,75.5778,143900.0
2014-04-21 09:30:00,96.24,96.6,96.06,96.36,55600.0,75.5464,75.829,75.4051,75.6406,55600.0
2014-04-21 09:40:00,96.37,96.59,96.32,96.49,22400.0,75.6485,75.8212,75.6092,75.7427,22400.0
2014-04-21 09:50:00,96.47,96.52,96.38,96.43,24800.0,75.727,75.7662,75.6563,75.6956,24800.0
2014-04-21 10:00:00,96.45,96.55,96.42,96.51,20900.0,75.7113,75.7898,75.6877,75.7584,20900.0
2014-04-21 10:10:00,96.51,96.53,96.33,96.37,19200.0,75.7584,75.7741,75.6171,75.6485,19200.0
2014-04-21 10:20:00,96.32,96.47,96.26,96.47,17400.0,75.6092,75.727,75.5621,75.727,17400.0
2014-04-21 10:30:00,96.45,96.52,96.32,96.35,30200.0,75.7113,75.7662,75.6092,75.6328,30200.0
2014-04-21 10:40:00,96.35,96.71,96.35,96.71,22100.0,75.6328,75.9154,75.6328,75.9154,22100.0
2014-04-21 10:50:00,96.71,96.77,96.63,96.68,22700.0,75.9154,75.9625,75.8526,75.8918,22700.0
2014-04-21 11:00:00,96.7,96.75,96.62,96.74,18300.0,75.9075,75.9468,75.8447,75.9389,18300.0
2014-04-21 11:10:00,96.77,97.03,96.77,97.03,38000.0,75.9625,76.1665,75.9625,76.1665,38000.0
2014-04-21 11:20:00,97.04,97.13,96.99,97.09,23900.0,76.1744,76.245,76.1351,76.2136,23900.0
2014-04-21 11:30:00,97.08,97.14,97.06,97.08,19800.0,76.2058,76.2529,76.1901,76.2058,19800.0
2014-04-21 11:40:00,97.08,97.11,96.98,97.01,16600.0,76.2058,76.2293,76.1273,76.1508,16600.0
2014-04-21 11:50:00,97.01,97.01,96.88,96.88,69300.0,76.1508,76.1508,76.0488,76.0488,69300.0
2014-04-21 12:00:00,96.9,96.99,96.82,96.96,26400.0,76.0645,76.1351,76.0017,76.1116,26400.0
2014-04-21 12:10:00,96.98,97.07,96.98,97.02,13800.0,76.1273,76.1979,76.1273,76.1587,13800.0
2014-04-21 12:20:00,97.02,97.03,96.84,96.85,13900.0,76.1587,76.1665,76.0174,76.0253,13900.0
2014-04-21 12:30:00,96.84,96.92,96.77,96.89,21600.0,76.0174,76.0802,75.9625,76.0566,21600.0
2014-04-21 12:40:00,96.88,96.93,96.86,96.89,9800.0,76.0488,76.088,76.0331,76.0566,9800.0
2014-04-21 12:50:00,96.9,96.94,96.89,96.92,13700.0,76.0645,76.0959,76.0566,76.0802,13700.0
2014-04-21 13:00:00,96.91,96.97,96.87,96.87,14300.0,76.0723,76.1194,76.041,76.041,14300.0
2014-04-21 13:10:00,96.87,96.96,96.81,96.9,15000.0,76.041,76.1116,75.9939,76.0645,15000.0
2014-04-21 13:20:00,96.91,96.91,96.86,96.89,8800.0,76.0723,76.0723,76.0331,76.0566,8800.0
2014-04-21 13:30:00,96.89,96.91,96.8,96.8,19300.0,76.0566,76.0723,75.986,75.986,19300.0
2014-04-21 13:40:00,96.82,96.98,96.77,96.98,16200.0,76.0017,76.1273,75.9625,76.1273,16200.0
2014-04-21 13:50:00,97.01,97.15,96.97,97.15,15500.0,76.1508,76.2607,76.1194,76.2607,15500.0
2014-04-21 14:00:00,97.13,97.14,96.98,97.0,15900.0,76.245,76.2529,76.1273,76.143,15900.0
2014-04-21 14:10:00,97.01,97.04,96.97,97.0,11200.0,76.1508,76.1744,76.1194,76.143,11200.0
2014-04-21 14:20:00,97.0,97.05,96.91,96.92,21400.0,76.143,76.1822,76.0723,76.0802,21400.0
2014-04-21 14:30:00,96.92,96.99,96.9,96.96,21800.0,76.0802,76.1351,76.0645,76.1116,21800.0
2014-04-21 14:40:00,96.96,97.05,96.92,97.05,23100.0,76.1116,76.1822,76.0802,76.1822,23100.0
2014-04-21 14:50:00,97.04,97.12,97.01,97.02,26800.0,76.1744,76.2372,76.1508,76.1587,26800.0
2014-04-21 15:00:00,97.03,97.09,96.98,96.99,27000.0,76.1665,76.2136,76.1273,76.1351,27000.0
2014-04-21 15:10:00,96.96,97.05,96.96,96.98,25100.0,76.1116,76.1822,76.1116,76.1273,25100.0
2014-04-21 15:20:00,96.99,97.01,96.92,96.94,26000.0,76.1351,76.1508,76.0802,76.0959,26000.0
2014-04-21 15:30:00,96.95,96.97,96.89,96.91,25900.0,76.1037,76.1194,76.0566,76.0723,25900.0
2014-04-21 15:40:00,96.91,96.96,96.83,96.9,43800.0,76.0723,76.1116,76.0096,76.0645,43800.0
2014-04-21 15:50:00,96.9,96.93,96.85,96.89,105600.0,76.0645,76.088,76.0253,76.0566,105600.0
2014-04-22 09:30:00,96.97,97.48,96.89,97.25,89800.0,76.1194,76.5198,76.0566,76.3392,89800.0
2014-04-22 09:40:00,97.28,97.28,96.56,96.61,48200.0,76.3628,76.3628,75.7976,75.8369,48200.0
2014-04-22 09:50:00,96.6,96.99,96.51,96.99,31500.0,75.829,76.1351,75.7584,76.1351,31500.0
2014-04-22 10:00:00,97.02,97.09,96.89,96.97,43600.0,76.1587,76.2136,76.0566,76.1194,43600.0
2014-04-22 10:10:00,96.95,96.97,96.81,96.86,67100.0,76.1037,76.1194,75.9939,76.0331,67100.0
2014-04-22 10:20:00,96.87,96.92,96.63,96.63,52500.0,76.041,76.0802,75.8526,75.8526,52500.0
2014-04-22 10:30:00,96.64,96.76,96.59,96.67,42400.0,75.8604,75.9546,75.8212,75.884,42400.0
2014-04-22 10:40:00,96.65,96.65,96.37,96.39,35600.0,75.8683,75.8683,75.6485,75.6642,35600.0
2014-04-22 10:50:00,96.39,96.62,96.39,96.54,37900.0,75.6642,75.8447,75.6642,75.7819,37900.0
2014-04-22 11:00:00,96.55,96.63,96.43,96.51,24300.0,75.7898,75.8526,75.6956,75.7584,24300.0
2014-04-22 11:10:00,96.51,96.7,96.48,96.69,19300.0,75.7584,75.9075,75.7348,75.8997,19300.0
2014-04-22 11:20:00,96.68,96.76,96.62,96.65,27800.0,75.8918,75.9546,75.8447,75.8683,27800.0
2014-04-22 11:30:00,96.64,96.91,96.51,96.9,59300.0,75.8604,76.0723,75.7584,76.0645,59300.0
2014-04-22 11:40:00,96.9,96.9,96.81,96.85,29500.0,76.0645,76.0645,75.9939,76.0253,29500.0
2014-04-22 11:50:00,96.84,97.09,96.84,97.07,30500.0,76.0174,76.2136,76.0174,76.1979,30500.0
2014-04-22 12:00:00,97.05,97.09,96.96,97.07,15500.0,76.1822,76.2136,76.1116,76.1979,15500.0
2014-04-22 12:10:00,97.09,97.18,97.05,97.09,20700.0,76.2136,76.2843,76.1822,76.2136,20700.0
2014-04-22 12:20:00,97.09,97.19,97.09,97.16,13300.0,76.2136,76.2921,76.2136,76.2686,13300.0
2014-04-22 12:30:00,97.16,97.27,97.12,97.26,22400.0,76.2686,76.3549,76.2372,76.3471,22400.0
2014-04-22 12:40:00,97.27,97.35,97.27,97.35,11300.0,76.3549,76.4177,76.3549,76.4177,11300.0
2014-04-22 12:50:00,97.34,97.44,97.32,97.35,12900.0,76.4099,76.4884,76.3942,76.4177,12900.0
2014-04-22 13:00:00,97.38,97.39,97.31,97.35,14100.0,76.4413,76.4491,76.3863,76.4177,14100.0
2014-04-22 13:10:00,97.35,97.45,97.28,97.29,23800.0,76.4177,76.4962,76.3628,76.3706,23800.0
2014-04-22 13:20:00,97.27,97.32,97.18,97.18,18100.0,76.3549,76.3942,76.2843,76.2843,18100.0
2014-04-22 13:30:00,97.19,97.21,97.11,97.2,13800.0,76.2921,76.3078,76.2293,76.3,13800.0
2014-04-22 13:40:00,97.18,97.2,97.08,97.19,17500.0,76.2843,76.3,76.2058,76.2921,17500.0
2014-04-22 13:50:00,97.19,97.23,97.07,97.1,16300.0,76.2921,76.3235,76.1979,76.2215,16300.0
2014-04-22 14:00:00,97.12,97.29,97.07,97.27,22000.0,76.2372,76.3706,76.1979,76.3549,22000.0
2014-04-22 14:10:00,97.27,97.45,97.2,97.44,26100.0,76.3549,76.4962,76.3,76.4884,26100.0
2014-04-22 14:20:00,97.44,97.44,97.32,97.39,17000.0,76.4884,76.4884,76.3942,76.4491,17000.0
2014-04-22 14:30:00,97.4,97.46,97.37,97.42,23000.0,76.457,76.5041,76.4334,76.4727,23000.0
2014-04-22 14:40:00,97.42,97.48,97.28,97.31,27200.0,76.4727,76.5198,76.3628,76.3863,27200.0
2014-04-22 14:50:00,97.32,97.32,97.21,97.24,30600.0,76.3942,76.3942,76.3078,76.3314,30600.0
2014-04-22 15:00:00,97.23,97.25,97.11,97.16,22800.0,76.3235,76.3392,76.2293,76.2686,22800.0
2014-04-22 15:10:00,97.15,97.27,97.15,97.25,33900.0,76.2607,76.3549,76.2607,76.3392,33900.0
2014-04-22 15:20:00,97.26,97.27,97.1,97.13,37200.0,76.3471,76.3549,76.2215,76.245,37200.0
2014-04-22 15:30:00,97.13,97.16,96.99,97.04,42400.0,76.245,76.2686,76.1351,76.1744,42400.0
2014-04-22 15:40:00,97.04,97.16,97.0,97.07,66400.0,76.1744,76.2686,76.143,76.1979,66400.0
2014-04-22 15:50:00,97.07,97.07,96.93,96.95,127200.0,76.1979,76.1979,76.088,76.1037,127200.0
2014-04-23 09:30:00,94.97,95.0,93.25,94.01,248700.0,74.5495,74.573,73.1993,73.7959,248700.0
2014-04-23 09:40:00,94.0,94.45,94.0,94.22,152100.0,73.7881,74.1413,73.7881,73.9608,152100.0
2014-04-23 09:50:00,94.25,94.9,94.14,94.84,138300.0,73.9843,74.4945,73.898,74.4474,138300.0
2014-04-23 10:00:00,94.83,94.95,94.55,94.56,101800.0,74.4396,74.5338,74.2198,74.2276,101800.0
2014-04-23 10:10:00,94.59,94.82,94.21,94.25,84900.0,74.2512,74.4317,73.9529,73.9843,84900.0
2014-04-23 10:20:00,94.23,94.49,94.18,94.28,101100.0,73.9686,74.1727,73.9294,74.0079,101100.0
2014-04-23 10:30:00,94.28,94.45,94.28,94.34,82400.0,74.0079,74.1413,74.0079,74.055,82400.0
2014-04-23 10:40:00,94.35,94.59,94.33,94.56,64700.0,74.0628,74.2512,74.0471,74.2276,64700.0
2014-04-23 10:50:00,94.57,94.76,94.56,94.62,59500.0,74.2355,74.3846,74.2276,74.2747,59500.0
2014-04-23 11:00:00,94.63,94.73,94.45,94.5,57100.0,74.2826,74.3611,74.1413,74.1805,57100.0
2014-04-23 11:10:00,94.51,94.72,94.49,94.66,59300.0,74.1884,74.3532,74.1727,74.3061,59300.0
2014-04-23 11:20:00,94.68,94.71,94.59,94.67,61000.0,74.3218,74.3454,74.2512,74.314,61000.0
2014-04-23 11:30:00,94.67,94.8,94.6,94.64,54700.0,74.314,74.416,74.259,74.2904,54700.0
2014-04-23 11:40:00,94.64,94.79,94.51,94.69,52100.0,74.2904,74.4082,74.1884,74.3297,52100.0
2014-04-23 11:50:00,94.7,94.8,94.61,94.79,27400.0,74.3375,74.416,74.2669,74.4082,27400.0
2014-04-23 12:00:00,94.76,95.28,94.76,95.15,63300.0,74.3846,74.7928,74.3846,74.6908,63300.0
2014-04-23 12:10:00,95.14,95.26,95.08,95.09,35500.0,74.6829,74.7771,74.6358,74.6437,35500.0
2014-04-23 12:20:00,95.08,95.13,94.96,95.11,32700.0,74.6358,74.6751,74.5416,74.6594,32700.0
2014-04-23 12:30:00,95.12,95.32,95.09,95.28,27900.0,74.6672,74.8242,74.6437,74.7928,27900.0
2014-04-23 12:40:00,95.27,95.53,95.24,95.43,48200.0,74.785,74.9891,74.7614,74.9106,48200.0
2014-04-23 12:50:00,95.42,95.56,95.36,95.56,58600.0,74.9027,75.0126,74.8556,75.0126,58600.0
2014-04-23 13:00:00,95.53,95.78,95.51,95.75,47900.0,74.9891,75.1853,74.9734,75.1618,47900.0
2014-04-23 13:10:00,95.75,95.8,95.48,95.5,42500.0,75.1618,75.201,74.9498,74.9655,42500.0
2014-04-23 13:20:00,95.49,95.51,95.29,95.46,33800.0,74.9577,74.9734,74.8007,74.9341,33800.0
2014-04-23 13:30:00,95.47,95.55,95.4,95.43,27300.0,74.942,75.0048,74.887,74.9106,27300.0
2014-04-23 13:40:00,95.43,95.47,95.3,95.33,43500.0,74.9106,74.942,74.8085,74.8321,43500.0
2014-04-23 13:50:00,95.35,95.44,95.28,95.32,73900.0,74.8478,74.9184,74.7928,74.8242,73900.0
2014-04-23 14:00:00,95.32,95.35,95.26,95.27,43800.0,74.8242,74.8478,74.7771,74.785,43800.0
2014-04-23 14:10:00,95.26,95.28,95.15,95.23,38400.0,74.7771,74.7928,74.6908,74.7536,38400.0
2014-04-23 14:20:00,95.23,95.3,95.22,95.29,31100.0,74.7536,74.8085,74.7457,74.8007,31100.0
2014-04-23 14:30:00,95.28,95.35,95.23,95.34,42700.0,74.7928,74.8478,74.7536,74.8399,42700.0
2014-04-23 14:40:00,95.35,95.56,95.29,95.55,47400.0,74.8478,75.0126,74.8007,75.0048,47400.0
2014-04-23 14:50:00,95.54,95.7,95.43,95.68,67000.0,74.9969,75.1225,74.9106,75.1068,67000.0
2014-04-23 15:00:00,95.68,95.81,95.68,95.76,100300.0,75.1068,75.2089,75.1068,75.1696,100300.0
2014-04-23 15:10:00,95.76,95.77,95.24,95.24,132500.0,75.1696,75.1775,74.7614,74.7614,132500.0
2014-04-23 15:20:00,95.25,95.29,94.99,95.03,133700.0,74.7693,74.8007,74.5652,74.5966,133700.0
2014-04-23 15:30:00,95.02,95.16,95.0,95.05,136200.0,74.5887,74.6986,74.573,74.6123,136200.0
2014-04-23 15:40:00,95.05,95.08,94.97,95.02,112600.0,74.6123,74.6358,74.5495,74.5887,112600.0
2014-04-23 15:50:00,95.02,95.06,95.0,95.02,173200.0,74.5887,74.6201,74.573,74.5887,173200.0
2014-04-24 09:30:00,95.27,95.6,94.7,94.8,73500.0,74.785,75.044,74.3375,74.416,73500.0
2014-04-24 09:40:00,94.8,94.84,94.48,94.6,42200.0,74.416,74.4474,74.1648,74.259,42200.0
2014-04-24 09:50:00,94.56,94.71,94.51,94.53,37800.0,74.2276,74.3454,74.1884,74.2041,37800.0
2014-04-24 10:00:00,94.53,94.58,94.33,94.41,30900.0,74.2041,74.2433,74.0471,74.1099,30900.0
2014-04-24 10:10:00,94.4,94.67,94.34,94.6,64300.0,74.1021,74.314,74.055,74.259,64300.0
2014-04-24 10:20:00,94.6,94.8,94.48,94.75,47900.0,74.259,74.416,74.1648,74.3768,47900.0
2014-04-24 10:30:00,94.74,94.82,94.7,94.73,43700.0,74.3689,74.4317,74.3375,74.3611,43700.0
2014-04-24 10:40:00,94.75,94.79,94.67,94.7,44200.0,74.3768,74.4082,74.314,74.3375,44200.0
2014-04-24 10:50:00,94.69,94.71,94.51,94.56,24100.0,74.3297,74.3454,74.1884,74.2276,24100.0
2014-04-24 11:00:00,94.57,94.9,94.56,94.8,41900.0,74.2355,74.4945,74.2276,74.416,41900.0
2014-04-24 11:10:00,94.84,94.98,94.82,94.91,35100.0,74.4474,74.5573,74.4317,74.5024,35100.0
2014-04-24 11:20:00,94.9,94.98,94.89,94.93,46300.0,74.4945,74.5573,74.4867,74.5181,46300.0
2014-04-24 11:30:00,94.92,95.11,94.92,95.02,28500.0,74.5102,74.6594,74.5102,74.5887,28500.0
2014-04-24 11:40:00,95.0,95.04,94.87,94.89,29600.0,74.573,74.6044,74.471,74.4867,29600.0
2014-04-24 11:50:00,94.9,94.97,94.84,94.84,22400.0,74.4945,74.5495,74.4474,74.4474,22400.0
2014-04-24 12:00:00,94.83,94.98,94.83,94.98,13900.0,74.4396,74.5573,74.4396,74.5573,13900.0
2014-04-24 12:10:00,94.97,95.06,94.94,94.94,18300.0,74.5495,74.6201,74.5259,74.5259,18300.0
2014-04-24 12:20:00,94.93,94.99,94.91,94.93,23700.0,74.5181,74.5652,74.5024,74.5181,23700.0
2014-04-24 12:30:00,94.93,94.98,94.91,94.97,14000.0,74.5181,74.5573,74.5024,74.5495,14000.0
2014-04-24 12:40:00,94.97,95.03,94.91,94.98,19500.0,74.5495,74.5966,74.5024,74.5573,19500.0
2014-04-24 12:50:00,94.98,95.05,94.95,95.04,14000.0,74.5573,74.6123,74.5338,74.6044,14000.0
2014-04-24 13:00:00,95.06,95.17,95.06,95.12,14000.0,74.6201,74.7065,74.6201,74.6672,14000.0
2014-04-24 13:10:00,95.11,95.31,95.11,95.3,11800.0,74.6594,74.8164,74.6594,74.8085,11800.0
2014-04-24 13:20:00,95.3,95.31,95.2,95.22,11600.0,74.8085,74.8164,74.73,74.7457,11600.0
2014-04-24 13:30:00,95.22,95.24,95.07,95.08,21600.0,74.7457,74.7614,74.628,74.6358,21600.0
2014-04-24 13:40:00,95.05,95.18,95.05,95.08,13700.0,74.6123,74.7143,74.6123,74.6358,13700.0
2014-04-24 13:50:00,95.06,95.16,95.05,95.09,12400.0,74.6201,74.6986,74.6123,74.6437,12400.0
2014-04-24 14:00:00,95.1,95.11,95.02,95.05,15100.0,74.6515,74.6594,74.5887,74.6123,15100.0
2014-04-24 14:10:00,95.05,95.13,95.02,95.09,22100.0,74.6123,74.6751,74.5887,74.6437,22100.0
2014-04-24 14:20:00,95.07,95.09,94.98,95.04,17700.0,74.628,74.6437,74.5573,74.6044,17700.0
2014-04-24 14:30:00,95.03,95.16,95.02,95.15,20800.0,74.5966,74.6986,74.5887,74.6908,20800.0
2014-04-24 14:40:00,95.14,95.14,95.02,95.07,15600.0,74.6829,74.6829,74.5887,74.628,15600.0
2014-04-24 14:50:00,95.08,95.1,95.06,95.09,17900.0,74.6358,74.6515,74.6201,74.6437,17900.0
2014-04-24 15:00:00,95.1,95.22,95.06,95.16,21900.0,74.6515,74.7457,74.6201,74.6986,21900.0
2014-04-24 15:10:00,95.16,95.19,95.06,95.09,18600.0,74.6986,74.7222,74.6201,74.6437,18600.0
2014-04-24 15:20:00,95.1,95.12,95.05,95.08,21800.0,74.6515,74.6672,74.6123,74.6358,21800.0
2014-04-24 15:30:00,95.08,95.1,95.0,95.06,34400.0,74.6358,74.6515,74.573,74.6201,34400.0
2014-04-24 15:40:00,95.07,95.15,95.06,95.14,46700.0,74.628,74.6908,74.6201,74.6829,46700.0
2014-04-24 15:50:00,95.14,95.16,95.07,95.1,123800.0,74.6829,74.6986,74.628,74.6515,123800.0
2014-04-25 09:30:00,95.11,95.11,94.58,94.66,42400.0,74.6594,74.6594,74.2433,74.3061,42400.0
2014-04-25 09:40:00,94.6,94.73,94.39,94.46,21300.0,74.259,74.3611,74.0942,74.1491,21300.0
2014-04-25 09:50:00,94.45,94.54,94.32,94.43,25900.0,74.1413,74.2119,74.0393,74.1256,25900.0
2014-04-25 10:00:00,94.4,94.58,94.36,94.54,29200.0,74.1021,74.2433,74.0707,74.2119,29200.0
2014-04-25 10:10:00,94.56,94.65,94.44,94.55,18800.0,74.2276,74.2983,74.1335,74.2198,18800.0
2014-04-25 10:20:00,94.55,94.64,94.36,94.37,29800.0,74.2198,74.2904,74.0707,74.0785,29800.0
2014-04-25 10:30:00,94.32,94.34,94.14,94.24,18500.0,74.0393,74.055,73.898,73.9765,18500.0
2014-04-25 10:40:00,94.23,94.27,94.12,94.22,14700.0,73.9686,74.0,73.8823,73.9608,14700.0
2014-04-25 10:50:00,94.21,94.25,94.02,94.09,18100.0,73.9529,73.9843,73.8038,73.8587,18100.0
2014-04-25 11:00:00,94.08,94.09,93.87,93.96,23200.0,73.8509,73.8587,73.686,73.7567,23200.0
2014-04-25 11:10:00,93.95,94.09,93.9,94.07,16700.0,73.7488,73.8587,73.7096,73.843,16700.0
2014-04-25 11:20:00,94.1,94.1,93.95,93.99,68000.0,73.8666,73.8666,73.7488,73.7802,68000.0
2014-04-25 11:30:00,94.0,94.05,93.99,94.0,36900.0,73.7881,73.8273,73.7802,73.7881,36900.0
2014-04-25 11:40:00,94.0,94.05,93.95,94.02,46900.0,73.7881,73.8273,73.7488,73.8038,46900.0
2014-04-25 11:50:00,94.02,94.09,94.0,94.04,73700.0,73.8038,73.8587,73.7881,73.8195,73700.0
2014-04-25 12:00:00,94.04,94.09,93.98,94.0,34300.0,73.8195,73.8587,73.7724,73.7881,34300.0
2014-04-25 12:10:00,93.98,94.04,93.93,93.95,11700.0,73.7724,73.8195,73.7331,73.7488,11700.0
2014-04-25 12:20:00,93.93,94.02,93.91,94.02,10100.0,73.7331,73.8038,73.7174,73.8038,10100.0
2014-04-25 12:30:00,94.02,94.02,93.88,93.88,14100.0,73.8038,73.8038,73.6939,73.6939,14100.0
2014-04-25 12:40:00,93.88,93.9,93.81,93.85,13200.0,73.6939,73.7096,73.6389,73.6703,13200.0
2014-04-25 12:50:00,93.84,93.88,93.79,93.87,10900.0,73.6625,73.6939,73.6232,73.686,10900.0
2014-04-25 13:00:00,93.86,93.9,93.79,93.8,15100.0,73.6782,73.7096,73.6232,73.6311,15100.0
2014-04-25 13:10:00,93.8,93.84,93.73,93.84,25000.0,73.6311,73.6625,73.5761,73.6625,25000.0
2014-04-25 13:20:00,93.84,93.87,93.77,93.85,15300.0,73.6625,73.686,73.6075,73.6703,15300.0
2014-04-25 13:30:00,93.84,93.84,93.7,93.73,17700.0,73.6625,73.6625,73.5526,73.5761,17700.0
2014-04-25 13:40:00,93.73,93.89,93.72,93.87,25900.0,73.5761,73.7017,73.5683,73.686,25900.0
2014-04-25 13:50:00,93.88,93.93,93.75,93.78,17300.0,73.6939,73.7331,73.5918,73.6154,17300.0
2014-04-25 14:00:00,93.78,93.83,93.7,93.78,25500.0,73.6154,73.6546,73.5526,73.6154,25500.0
2014-04-25 14:10:00,93.79,93.79,93.64,93.65,18400.0,73.6232,73.6232,73.5055,73.5133,18400.0
2014-04-25 14:20:00,93.65,93.79,93.64,93.76,22300.0,73.5133,73.6232,73.5055,73.5997,22300.0
2014-04-25 14:30:00,93.77,93.95,93.67,93.93,33500.0,73.6075,73.7488,73.529,73.7331,33500.0
2014-04-25 14:40:00,93.93,93.95,93.84,93.94,28800.0,73.7331,73.7488,73.6625,73.741,28800.0
2014-04-25 14:50:00,93.94,94.15,93.93,93.93,36800.0,73.741,73.9058,73.7331,73.7331,36800.0
2014-04-25 15:00:00,93.93,94.05,93.93,93.99,31000.0,73.7331,73.8273,73.7331,73.7802,31000.0
2014-04-25 15:10:00,93.99,94.04,93.89,93.98,41200.0,73.7802,73.8195,73.7017,73.7724,41200.0
2014-04-25 15:20:00,93.99,94.12,93.97,94.06,33800.0,73.7802,73.8823,73.7645,73.8352,33800.0
2014-04-25 15:30:00,94.06,94.11,94.0,94.05,48500.0,73.8352,73.8744,73.7881,73.8273,48500.0
2014-04-25 15:40:00,94.04,94.16,93.97,94.09,74700.0,73.8195,73.9137,73.7645,73.8587,74700.0
2014-04-25 15:50:00,94.08,94.09,93.95,94.01,109000.0,73.8509,73.8587,73.7488,73.7959,109000.0
2014-04-28 09:30:00,94.23,94.63,94.0,94.07,81900.0,73.9686,74.2826,73.7881,73.843,81900.0
2014-04-28 09:40:00,94.02,94.19,93.78,94.03,53200.0,73.8038,73.9372,73.6154,73.8116,53200.0
2014-04-28 09:50:00,94.03,94.16,93.98,94.09,51800.0,73.8116,73.9137,73.7724,73.8587,51800.0
2014-04-28 10:00:00,94.11,94.16,94.02,94.12,47200.0,73.8744,73.9137,73.8038,73.8823,47200.0
2014-04-28 10:10:00,94.09,94.3,94.09,94.25,51400.0,73.8587,74.0236,73.8587,73.9843,51400.0
2014-04-28 10:20:00,94.24,94.49,94.24,94.31,30100.0,73.9765,74.1727,73.9765,74.0314,30100.0
2014-04-28 10:30:00,94.31,94.49,94.29,94.33,29600.0,74.0314,74.1727,74.0157,74.0471,29600.0
2014-04-28 10:40:00,94.36,94.45,94.3,94.3,44000.0,74.0707,74.1413,74.0236,74.0236,44000.0
2014-04-28 10:50:00,94.33,94.41,94.2,94.2,24300.0,74.0471,74.1099,73.9451,73.9451,24300.0
2014-04-28 11:00:00,94.2,94.29,94.17,94.23,34200.0,73.9451,74.0157,73.9215,73.9686,34200.0
2014-04-28 11:10:00,94.26,94.26,93.96,94.0,30100.0,73.9922,73.9922,73.7567,73.7881,30100.0
2014-04-28 11:20:00,93.99,94.03,93.82,93.89,20900.0,73.7802,73.8116,73.6468,73.7017,20900.0
2014-04-28 11:30:00,93.9,94.03,93.9,93.93,31100.0,73.7096,73.8116,73.7096,73.7331,31100.0
2014-04-28 11:40:00,93.95,94.03,93.9,93.98,10800.0,73.7488,73.8116,73.7096,73.7724,10800.0
2014-04-28 11:50:00,93.96,94.02,93.63,93.71,28700.0,73.7567,73.8038,73.4976,73.5604,28700.0
2014-04-28 12:00:00,93.71,93.85,93.68,93.82,32500.0,73.5604,73.6703,73.5369,73.6468,32500.0
2014-04-28 12:10:00,93.81,93.9,93.79,93.82,34700.0,73.6389,73.7096,73.6232,73.6468,34700.0
2014-04-28 12:20:00,93.83,93.86,93.74,93.83,14800.0,73.6546,73.6782,73.584,73.6546,14800.0
2014-04-28 12:30:00,93.83,93.87,93.73,93.8,15900.0,73.6546,73.686,73.5761,73.6311,15900.0
2014-04-28 12:40:00,93.78,93.89,93.76,93.87,14100.0,73.6154,73.7017,73.5997,73.686,14100.0
2014-04-28 12:50:00,93.87,93.88,93.77,93.79,25700.0,73.686,73.6939,73.6075,73.6232,25700.0
2014-04-28 13:00:00,93.75,93.77,93.51,93.51,10200.0,73.5918,73.6075,73.4034,73.4034,10200.0
2014-04-28 13:10:00,93.53,93.59,93.4,93.42,36200.0,73.4191,73.4662,73.3171,73.3328,36200.0
2014-04-28 13:20:00,93.42,93.58,93.33,93.53,38500.0,73.3328,73.4584,73.2621,73.4191,38500.0
2014-04-28 13:30:00,93.53,93.59,93.33,93.48,18800.0,73.4191,73.4662,73.2621,73.3799,18800.0
2014-04-28 13:40:00,93.45,93.55,93.41,93.48,22300.0,73.3563,73.4348,73.3249,73.3799,22300.0
2014-04-28 13:50:00,93.48,93.54,93.32,93.35,43400.0,73.3799,73.427,73.2543,73.2778,43400.0
2014-04-28 14:00:00,93.36,93.38,93.19,93.34,14200.0,73.2857,73.3014,73.1522,73.27,14200.0
2014-04-28 14:10:00,93.37,93.48,93.34,93.45,17600.0,73.2935,73.3799,73.27,73.3563,17600.0
2014-04-28 14:20:00,93.46,93.65,93.43,93.61,12000.0,73.3642,73.5133,73.3406,73.4819,12000.0
2014-04-28 14:30:00,93.61,93.64,93.55,93.62,15900.0,73.4819,73.5055,73.4348,73.4898,15900.0
2014-04-28 14:40:00,93.61,93.82,93.53,93.79,20600.0,73.4819,73.6468,73.4191,73.6232,20600.0
2014-04-28 14:50:00,93.8,93.85,93.69,93.76,62000.0,73.6311,73.6703,73.5447,73.5997,62000.0
2014-04-28 15:00:00,93.77,93.99,93.72,93.98,29100.0,73.6075,73.7802,73.5683,73.7724,29100.0
2014-04-28 15:10:00,93.97,94.31,93.93,94.28,50000.0,73.7645,74.0314,73.7331,74.0079,50000.0
2014-04-28 15:20:00,94.28,94.31,94.15,94.21,58900.0,74.0079,74.0314,73.9058,73.9529,58900.0
2014-04-28 15:30:00,94.25,94.3,94.22,94.24,53000.0,73.9843,74.0236,73.9608,73.9765,53000.0
2014-04-28 15:40:00,94.25,94.36,94.24,94.29,45000.0,73.9843,74.0707,73.9765,74.0157,45000.0
2014-04-28 15:50:00,94.3,94.33,94.19,94.24,118900.0,74.0236,74.0471,73.9372,73.9765,118900.0
2014-04-29 09:30:00,94.45,94.59,94.3,94.54,40800.0,74.1413,74.2512,74.0236,74.2119,40800.0
2014-04-29 09:40:00,94.54,94.64,94.34,94.39,45200.0,74.2119,74.2904,74.055,74.0942,45200.0
2014-04-29 09:50:00,94.35,94.35,94.17,94.25,37100.0,74.0628,74.0628,73.9215,73.9843,37100.0
2014-04-29 10:00:00,94.29,94.43,94.17,94.17,28900.0,74.0157,74.1256,73.9215,73.9215,28900.0
2014-04-29 10:10:00,94.14,94.14,93.89,93.94,38200.0,73.898,73.898,73.7017,73.741,38200.0
2014-04-29 10:20:00,93.92,93.92,93.76,93.84,46800.0,73.7253,73.7253,73.5997,73.6625,46800.0
2014-04-29 10:30:00,93.79,94.2,93.79,94.14,25500.0,73.6232,73.9451,73.6232,73.898,25500.0
2014-04-29 10:40:00,94.13,94.32,94.13,94.25,19600.0,73.8901,74.0393,73.8901,73.9843,19600.0
2014-04-29 10:50:00,94.27,94.33,94.13,94.17,26000.0,74.0,74.0471,73.8901,73.9215,26000.0
2014-04-29 11:00:00,94.17,94.31,94.15,94.19,11500.0,73.9215,74.0314,73.9058,73.9372,11500.0
2014-04-29 11:10:00,94.19,94.21,94.07,94.13,27600.0,73.9372,73.9529,73.843,73.8901,27600.0
2014-04-29 11:20:00,94.15,94.23,94.1,94.23,34700.0,73.9058,73.9686,73.8666,73.9686,34700.0
2014-04-29 11:30:00,94.21,94.33,94.17,94.22,16000.0,73.9529,74.0471,73.9215,73.9608,16000.0
2014-04-29 11:40:00,94.21,94.31,94.16,94.31,9000.0,73.9529,74.0314,73.9137,74.0314,9000.0
2014-04-29 11:50:00,94.33,94.35,94.25,94.34,9700.0,74.0471,74.0628,73.9843,74.055,9700.0
2014-04-29 12:00:00,94.35,94.35,94.27,94.3,13200.0,74.0628,74.0628,74.0,74.0236,13200.0
2014-04-29 12:10:00,94.32,94.4,94.27,94.35,11800.0,74.0393,74.1021,74.0,74.0628,11800.0
2014-04-29 12:20:00,94.35,94.45,94.32,94.43,17200.0,74.0628,74.1413,74.0393,74.1256,17200.0
2014-04-29 12:30:00,94.44,94.5,94.39,94.43,12700.0,74.1335,74.1805,74.0942,74.1256,12700.0
2014-04-29 12:40:00,94.44,94.51,94.41,94.5,21200.0,74.1335,74.1884,74.1099,74.1805,21200.0
2014-04-29 12:50:00,94.49,94.68,94.49,94.68,28700.0,74.1727,74.3218,74.1727,74.3218,28700.0
2014-04-29 13:00:00,94.67,94.72,94.64,94.72,22300.0,74.314,74.3532,74.2904,74.3532,22300.0
2014-04-29 13:10:00,94.72,94.74,94.61,94.63,15000.0,74.3532,74.3689,74.2669,74.2826,15000.0
2014-04-29 13:20:00,94.62,94.71,94.6,94.69,22300.0,74.2747,74.3454,74.259,74.3297,22300.0
2014-04-29 13:30:00,94.71,94.77,94.64,94.74,19200.0,74.3454,74.3925,74.2904,74.3689,19200.0
2014-04-29 13:40:00,94.75,94.83,94.7,94.82,31700.0,74.3768,74.4396,74.3375,74.4317,31700.0
2014-04-29 13:50:00,94.83,94.86,94.77,94.81,23800.0,74.4396,74.4631,74.3925,74.4239,23800.0
2014-04-29 14:00:00,94.82,94.83,94.75,94.75,18400.0,74.4317,74.4396,74.3768,74.3768,18400.0
2014-04-29 14:10:00,94.74,94.82,94.73,94.79,15700.0,74.3689,74.4317,74.3611,74.4082,15700.0
2014-04-29 14:20:00,94.78,94.79,94.74,94.79,15300.0,74.4003,74.4082,74.3689,74.4082,15300.0
2014-04-29 14:30:00,94.79,94.83,94.69,94.71,17300.0,74.4082,74.4396,74.3297,74.3454,17300.0
2014-04-29 14:40:00,94.72,94.72,94.55,94.58,26100.0,74.3532,74.3532,74.2198,74.2433,26100.0
2014-04-29 14:50:00,94.59,94.63,94.56,94.61,16600.0,74.2512,74.2826,74.2276,74.2669,16600.0
2014-04-29 15:00:00,94.62,94.71,94.61,94.67,19800.0,74.2747,74.3454,74.2669,74.314,19800.0
2014-04-29 15:10:00,94.66,94.67,94.58,94.61,16300.0,74.3061,74.314,74.2433,74.2669,16300.0
2014-04-29 15:20:00,94.6,94.68,94.6,94.68,29700.0,74.259,74.3218,74.259,74.3218,29700.0
2014-04-29 15:30:00,94.67,94.68,94.63,94.67,29400.0,74.314,74.3218,74.2826,74.314,29400.0
2014-04-29 15:40:00,94.66,94.69,94.64,94.68,39600.0,74.3061,74.3297,74.2904,74.3218,39600.0
2014-04-29 15:50:00,94.68,94.73,94.65,94.7,89600.0,74.3218,74.3611,74.2983,74.3375,89600.0
2014-04-30 09:30:00,94.26,94.35,93.79,94.18,45100.0,74.4148,74.4859,74.0438,74.3517,45100.0
2014-04-30 09:40:00,94.21,94.31,94.07,94.07,34200.0,74.3754,74.4543,74.2648,74.2648,34200.0
2014-04-30 09:50:00,94.03,94.3,94.03,94.23,27800.0,74.2333,74.4464,74.2333,74.3911,27800.0
2014-04-30 10:00:00,94.24,94.28,94.14,94.27,18400.0,74.399,74.4306,74.3201,74.4227,18400.0
2014-04-30 10:10:00,94.27,94.32,94.23,94.27,27200.0,74.4227,74.4622,74.3911,74.4227,27200.0
2014-04-30 10:20:00,94.32,94.4,94.25,94.4,22000.0,74.4622,74.5254,74.4069,74.5254,22000.0
2014-04-30 10:30:00,94.42,94.45,94.3,94.31,15200.0,74.5411,74.5648,74.4464,74.4543,15200.0
2014-04-30 10:40:00,94.3,94.41,94.27,94.37,26100.0,74.4464,74.5333,74.4227,74.5017,26100.0
2014-04-30 10:50:00,94.36,94.5,94.36,94.45,23300.0,74.4938,74.6043,74.4938,74.5648,23300.0
2014-04-30 11:00:00,94.45,94.49,94.38,94.39,15100.0,74.5648,74.5964,74.5096,74.5175,15100.0
2014-04-30 11:10:00,94.39,94.4,94.26,94.28,13800.0,74.5175,74.5254,74.4148,74.4306,13800.0
2014-04-30 11:20:00,94.27,94.41,94.26,94.38,8400.0,74.4227,74.5333,74.4148,74.5096,8400.0
2014-04-30 11:30:00,94.39,94.46,94.36,94.46,15600.0,74.5175,74.5727,74.4938,74.5727,15600.0
2014-04-30 11:40:00,94.48,94.54,94.45,94.47,10700.0,74.5885,74.6359,74.5648,74.5806,10700.0
2014-04-30 11:50:00,94.48,94.5,94.39,94.41,15100.0,74.5885,74.6043,74.5175,74.5333,15100.0
2014-04-30 12:00:00,94.42,94.47,94.4,94.45,6300.0,74.5411,74.5806,74.5254,74.5648,6300.0
2014-04-30 12:10:00,94.43,94.53,94.41,94.45,15400.0,74.549,74.628,74.5333,74.5648,15400.0
2014-04-30 12:20:00,94.45,94.48,94.42,94.45,9000.0,74.5648,74.5885,74.5411,74.5648,9000.0
2014-04-30 12:30:00,94.44,94.46,94.39,94.44,8800.0,74.5569,74.5727,74.5175,74.5569,8800.0
2014-04-30 12:40:00,94.45,94.5,94.41,94.47,11400.0,74.5648,74.6043,74.5333,74.5806,11400.0
2014-04-30 12:50:00,94.49,94.55,94.46,94.54,16100.0,74.5964,74.6438,74.5727,74.6359,16100.0
2014-04-30 13:00:00,94.55,94.56,94.5,94.5,7800.0,74.6438,74.6517,74.6043,74.6043,7800.0
2014-04-30 13:10:00,94.51,94.51,94.43,94.43,10200.0,74.6122,74.6122,74.549,74.549,10200.0
2014-04-30 13:20:00,94.42,94.52,94.41,94.52,9200.0,74.5411,74.6201,74.5333,74.6201,9200.0
2014-04-30 13:30:00,94.51,94.53,94.45,94.51,11300.0,74.6122,74.628,74.5648,74.6122,11300.0
2014-04-30 13:40:00,94.51,94.54,94.45,94.54,17900.0,74.6122,74.6359,74.5648,74.6359,17900.0
2014-04-30 13:50:00,94.54,94.59,94.49,94.5,15900.0,74.6359,74.6754,74.5964,74.6043,15900.0
2014-04-30 14:00:00,94.49,94.67,94.36,94.5,36400.0,74.5964,74.7385,74.4938,74.6043,36400.0
2014-04-30 14:10:00,94.49,94.6,94.38,94.46,49400.0,74.5964,74.6832,74.5096,74.5727,49400.0
2014-04-30 14:20:00,94.46,94.59,94.41,94.55,28200.0,74.5727,74.6754,74.5333,74.6438,28200.0
2014-04-30 14:30:00,94.56,94.57,94.41,94.48,51900.0,74.6517,74.6596,74.5333,74.5885,51900.0
2014-04-30 14:40:00,94.49,94.66,94.48,94.6,39400.0,74.5964,74.7306,74.5885,74.6832,39400.0
2014-04-30 14:50:00,94.62,94.66,94.59,94.63,21200.0,74.699,74.7306,74.6754,74.7069,21200.0
2014-04-30 15:00:00,94.61,94.64,94.38,94.39,25700.0,74.6911,74.7148,74.5096,74.5175,25700.0
2014-04-30 15:10:00,94.39,94.5,94.28,94.42,34700.0,74.5175,74.6043,74.4306,74.5411,34700.0
2014-04-30 15:20:00,94.41,94.61,94.37,94.61,22700.0,74.5333,74.6911,74.5017,74.6911,22700.0
2014-04-30 15:30:00,94.61,94.61,94.53,94.53,25500.0,74.6911,74.6911,74.628,74.628,25500.0
2014-04-30 15:40:00,94.53,94.58,94.33,94.43,46800.0,74.628,74.6675,74.4701,74.549,46800.0
2014-04-30 15:50:00,94.43,94.61,94.43,94.52,78200.0,74.549,74.6911,74.549,74.6201,78200.0
2014-05-01 09:30:00,94.38,94.67,93.86,93.98,54000.0,74.5096,74.7385,74.099,74.1938,54000.0
2014-05-01 09:40:00,94.01,94.29,93.84,94.06,27900.0,74.2175,74.4385,74.0833,74.2569,27900.0
2014-05-01 09:50:00,94.05,94.11,93.5,93.5,25000.0,74.249,74.2964,73.8148,73.8148,25000.0
2014-05-01 10:00:00,93.54,93.82,93.52,93.79,30500.0,73.8464,74.0675,73.8306,74.0438,30500.0
2014-05-01 10:10:00,93.81,93.9,93.52,93.61,21900.0,74.0596,74.1306,73.8306,73.9017,21900.0
2014-05-01 10:20:00,93.63,93.71,93.57,93.66,25400.0,73.9175,73.9806,73.8701,73.9412,25400.0
2014-05-01 10:30:00,93.68,93.92,93.65,93.92,13700.0,73.9569,74.1464,73.9333,74.1464,13700.0
2014-05-01 10:40:00,93.99,94.08,93.9,93.95,31300.0,74.2017,74.2727,74.1306,74.1701,31300.0
2014-05-01 10:50:00,93.94,93.95,93.65,93.69,12700.0,74.1622,74.1701,73.9333,73.9648,12700.0
2014-05-01 11:00:00,93.66,93.76,93.65,93.65,20500.0,73.9412,74.0201,73.9333,73.9333,20500.0
2014-05-01 11:10:00,93.66,93.78,93.63,93.66,27700.0,73.9412,74.0359,73.9175,73.9412,27700.0
2014-05-01 11:20:00,93.66,93.83,93.65,93.8,18200.0,73.9412,74.0754,73.9333,74.0517,18200.0
2014-05-01 11:30:00,93.79,93.88,93.7,93.7,38800.0,74.0438,74.1148,73.9727,73.9727,38800.0
2014-05-01 11:40:00,93.7,93.8,93.67,93.77,19200.0,73.9727,74.0517,73.949,74.028,19200.0
2014-05-01 11:50:00,93.76,93.84,93.7,93.74,12900.0,74.0201,74.0833,73.9727,74.0043,12900.0
2014-05-01 12:00:00,93.73,93.78,93.66,93.69,17400.0,73.9964,74.0359,73.9412,73.9648,17400.0
2014-05-01 12:10:00,93.7,93.71,93.6,93.63,19200.0,73.9727,73.9806,73.8938,73.9175,19200.0
2014-05-01 12:20:00,93.61,93.65,93.58,93.61,21300.0,73.9017,73.9333,73.878,73.9017,21300.0
2014-05-01 12:30:00,93.64,93.68,93.61,93.68,32000.0,73.9254,73.9569,73.9017,73.9569,32000.0
2014-05-01 12:40:00,93.68,93.72,93.64,93.67,35000.0,73.9569,73.9885,73.9254,73.949,35000.0
2014-05-01 12:50:00,93.7,93.72,93.61,93.64,16000.0,73.9727,73.9885,73.9017,73.9254,16000.0
2014-05-01 13:00:00,93.62,93.69,93.61,93.68,29100.0,73.9096,73.9648,73.9017,73.9569,29100.0
2014-05-01 13:10:00,93.68,93.72,93.66,93.7,31900.0,73.9569,73.9885,73.9412,73.9727,31900.0
2014-05-01 13:20:00,93.69,93.71,93.65,93.68,24900.0,73.9648,73.9806,73.9333,73.9569,24900.0
2014-05-01 13:30:00,93.68,93.7,93.62,93.68,37700.0,73.9569,73.9727,73.9096,73.9569,37700.0
2014-05-01 13:40:00,93.69,93.69,93.56,93.56,17100.0,73.9648,73.9648,73.8622,73.8622,17100.0
2014-05-01 13:50:00,93.55,93.57,93.45,93.52,23800.0,73.8543,73.8701,73.7754,73.8306,23800.0
2014-05-01 14:00:00,93.52,93.7,93.49,93.65,26000.0,73.8306,73.9727,73.8069,73.9333,26000.0
2014-05-01 14:10:00,93.67,93.7,93.62,93.64,22500.0,73.949,73.9727,73.9096,73.9254,22500.0
2014-05-01 14:20:00,93.64,93.68,93.62,93.67,46500.0,73.9254,73.9569,73.9096,73.949,46500.0
2014-05-01 14:30:00,93.67,93.67,93.54,93.55,23000.0,73.949,73.949,73.8464,73.8543,23000.0
2014-05-01 14:40:00,93.53,93.56,93.45,93.52,19600.0,73.8385,73.8622,73.7754,73.8306,19600.0
2014-05-01 14:50:00,93.54,93.62,93.49,93.59,38400.0,73.8464,73.9096,73.8069,73.8859,38400.0
2014-05-01 15:00:00,93.59,93.6,93.48,93.49,25800.0,73.8859,73.8938,73.7991,73.8069,25800.0
2014-05-01 15:10:00,93.48,93.64,93.46,93.61,22300.0,73.7991,73.9254,73.7833,73.9017,22300.0
2014-05-01 15:20:00,93.59,93.65,93.58,93.63,47200.0,73.8859,73.9333,73.878,73.9175,47200.0
2014-05-01 15:30:00,93.62,93.65,93.57,93.61,73000.0,73.9096,73.9333,73.8701,73.9017,73000.0
2014-05-01 15:40:00,93.61,93.64,93.51,93.54,37000.0,73.9017,73.9254,73.8227,73.8464,37000.0
2014-05-01 15:50:00,93.55,93.66,93.54,93.58,66500.0,73.8543,73.9412,73.8464,73.878,66500.0
2014-05-02 09:30:00,93.68,93.95,93.36,93.74,81000.0,73.9569,74.1701,73.7043,74.0043,81000.0
2014-05-02 09:40:00,93.75,93.89,93.59,93.62,61000.0,74.0122,74.1227,73.8859,73.9096,61000.0
2014-05-02 09:50:00,93.63,93.86,93.51,93.78,22900.0,73.9175,74.099,73.8227,74.0359,22900.0
2014-05-02 10:00:00,93.81,93.91,93.67,93.86,33500.0,74.0596,74.1385,73.949,74.099,33500.0
2014-05-02 10:10:00,93.89,93.96,93.88,93.93,29000.0,74.1227,74.178,74.1148,74.1543,29000.0
2014-05-02 10:20:00,93.87,93.93,93.79,93.83,20100.0,74.1069,74.1543,74.0438,74.0754,20100.0
2014-05-02 10:30:00,93.84,93.92,93.71,93.86,35100.0,74.0833,74.1464,73.9806,74.099,35100.0
2014-05-02 10:40:00,93.83,93.86,93.26,93.31,19300.0,74.0754,74.099,73.6254,73.6648,19300.0
2014-05-02 10:50:00,93.29,93.47,93.24,93.38,23300.0,73.6491,73.7912,73.6096,73.7201,23300.0
2014-05-02 11:00:00,93.39,93.67,93.37,93.59,14100.0,73.728,73.949,73.7122,73.8859,14100.0
2014-05-02 11:10:00,93.59,93.69,93.54,93.69,21700.0,73.8859,73.9648,73.8464,73.9648,21700.0
2014-05-02 11:20:00,93.67,93.69,93.53,93.53,37900.0,73.949,73.9648,73.8385,73.8385,37900.0
2014-05-02 11:30:00,93.58,93.74,93.55,93.72,12600.0,73.878,74.0043,73.8543,73.9885,12600.0
2014-05-02 11:40:00,93.72,93.76,93.63,93.76,18800.0,73.9885,74.0201,73.9175,74.0201,18800.0
2014-05-02 11:50:00,93.74,93.86,93.74,93.81,17800.0,74.0043,74.099,74.0043,74.0596,17800.0
2014-05-02 12:00:00,93.8,93.81,93.75,93.78,47100.0,74.0517,74.0596,74.0122,74.0359,47100.0
2014-05-02 12:10:00,93.78,93.8,93.73,93.75,15700.0,74.0359,74.0517,73.9964,74.0122,15700.0
2014-05-02 12:20:00,93.74,93.77,93.68,93.72,12800.0,74.0043,74.028,73.9569,73.9885,12800.0
2014-05-02 12:30:00,93.71,93.79,93.69,93.73,13800.0,73.9806,74.0438,73.9648,73.9964,13800.0
2014-05-02 12:40:00,93.74,93.77,93.7,93.71,12100.0,74.0043,74.028,73.9727,73.9806,12100.0
2014-05-02 12:50:00,93.7,93.78,93.69,93.78,9800.0,73.9727,74.0359,73.9648,74.0359,9800.0
2014-05-02 13:00:00,93.76,93.78,93.64,93.66,13000.0,74.0201,74.0359,73.9254,73.9412,13000.0
2014-05-02 13:10:00,93.65,93.73,93.63,93.7,27100.0,73.9333,73.9964,73.9175,73.9727,27100.0
2014-05-02 13:20:00,93.68,93.69,93.53,93.54,11800.0,73.9569,73.9648,73.8385,73.8464,11800.0
2014-05-02 13:30:00,93.52,93.64,93.48,93.62,14200.0,73.8306,73.9254,73.7991,73.9096,14200.0
2014-05-02 13:40:00,93.6,93.61,93.55,93.6,12600.0,73.8938,73.9017,73.8543,73.8938,12600.0
2014-05-02 13:50:00,93.59,93.63,93.51,93.61,23900.0,73.8859,73.9175,73.8227,73.9017,23900.0
2014-05-02 14:00:00,93.62,93.62,93.48,93.52,25800.0,73.9096,73.9096,73.7991,73.8306,25800.0
2014-05-02 14:10:00,93.52,93.68,93.52,93.66,10000.0,73.8306,73.9569,73.8306,73.9412,10000.0
2014-05-02 14:20:00,93.65,93.71,93.65,93.67,20100.0,73.9333,73.9806,73.9333,73.949,20100.0
2014-05-02 14:30:00,93.66,93.79,93.65,93.77,15500.0,73.9412,74.0438,73.9333,74.028,15500.0
2014-05-02 14:40:00,93.76,93.77,93.69,93.73,12900.0,74.0201,74.028,73.9648,73.9964,12900.0
2014-05-02 14:50:00,93.71,93.74,93.66,93.66,9700.0,73.9806,74.0043,73.9412,73.9412,9700.0
2014-05-02 15:00:00,93.68,93.74,93.65,93.71,20000.0,73.9569,74.0043,73.9333,73.9806,20000.0
2014-05-02 15:10:00,93.71,93.72,93.66,93.7,19800.0,73.9806,73.9885,73.9412,73.9727,19800.0
2014-05-02 15:20:00,93.69,93.69,93.53,93.58,45100.0,73.9648,73.9648,73.8385,73.878,45100.0
2014-05-02 15:30:00,93.56,93.58,93.49,93.5,34400.0,73.8622,73.878,73.8069,73.8148,34400.0
2014-05-02 15:40:00,93.5,93.57,93.49,93.55,43100.0,73.8148,73.8701,73.8069,73.8543,43100.0
2014-05-02 15:50:00,93.55,93.62,93.55,93.56,75600.0,73.8543,73.9096,73.8543,73.8622,75600.0
2014-05-05 09:30:00,93.29,93.44,92.69,92.88,34900.0,73.6491,73.7675,73.1754,73.3254,34900.0
2014-05-05 09:40:00,92.9,93.06,92.85,92.9,31100.0,73.3412,73.4675,73.3017,73.3412,31100.0
2014-05-05 09:50:00,92.87,93.21,92.86,93.09,13800.0,73.3175,73.5859,73.3096,73.4912,13800.0
2014-05-05 10:00:00,93.07,93.1,93.0,93.03,17400.0,73.4754,73.4991,73.4201,73.4438,17400.0
2014-05-05 10:10:00,93.03,93.25,93.03,93.2,75200.0,73.4438,73.6175,73.4438,73.578,75200.0
2014-05-05 10:20:00,93.23,93.28,93.01,93.01,30600.0,73.6017,73.6412,73.428,73.428,30600.0
2014-05-05 10:30:00,93.03,93.26,93.02,93.2,29900.0,73.4438,73.6254,73.4359,73.578,29900.0
2014-05-05 10:40:00,93.23,93.29,93.16,93.18,27400.0,73.6017,73.6491,73.5464,73.5622,27400.0
2014-05-05 10:50:00,93.15,93.2,93.11,93.17,16700.0,73.5385,73.578,73.5069,73.5543,16700.0
2014-05-05 11:00:00,93.16,93.16,93.08,93.1,14500.0,73.5464,73.5464,73.4833,73.4991,14500.0
2014-05-05 11:10:00,93.1,93.17,93.03,93.09,35400.0,73.4991,73.5543,73.4438,73.4912,35400.0
2014-05-05 11:20:00,93.11,93.25,93.1,93.25,32100.0,73.5069,73.6175,73.4991,73.6175,32100.0
2014-05-05 11:30:00,93.25,93.33,93.21,93.32,27700.0,73.6175,73.6806,73.5859,73.6727,27700.0
2014-05-05 11:40:00,93.32,93.39,93.31,93.31,15700.0,73.6727,73.728,73.6648,73.6648,15700.0
2014-05-05 11:50:00,93.32,93.36,93.27,93.3,18300.0,73.6727,73.7043,73.6333,73.6569,18300.0
2014-05-05 12:00:00,93.3,93.33,93.23,93.23,11300.0,73.6569,73.6806,73.6017,73.6017,11300.0
2014-05-05 12:10:00,93.25,93.41,93.23,93.4,17600.0,73.6175,73.7438,73.6017,73.7359,17600.0
2014-05-05 12:20:00,93.43,93.61,93.42,93.6,38700.0,73.7596,73.9017,73.7517,73.8938,38700.0
2014-05-05 12:30:00,93.59,93.67,93.59,93.66,14900.0,73.8859,73.949,73.8859,73.9412,14900.0
2014-05-05 12:40:00,93.65,93.68,93.65,93.65,17600.0,73.9333,73.9569,73.9333,73.9333,17600.0
2014-05-05 12:50:00,93.65,93.67,93.63,93.66,33800.0,73.9333,73.949,73.9175,73.9412,33800.0
2014-05-05 13:00:00,93.65,93.68,93.49,93.5,23100.0,73.9333,73.9569,73.8069,73.8148,23100.0
2014-05-05 13:10:00,93.5,93.53,93.43,93.46,23400.0,73.8148,73.8385,73.7596,73.7833,23400.0
2014-05-05 13:20:00,93.45,93.53,93.45,93.49,19300.0,73.7754,73.8385,73.7754,73.8069,19300.0
2014-05-05 13:30:00,93.5,93.5,93.42,93.45,14900.0,73.8148,73.8148,73.7517,73.7754,14900.0
2014-05-05 13:40:00,93.44,93.48,93.41,93.47,8500.0,73.7675,73.7991,73.7438,73.7912,8500.0
2014-05-05 13:50:00,93.47,93.54,93.45,93.53,9900.0,73.7912,73.8464,73.7754,73.8385,9900.0
2014-05-05 14:00:00,93.53,93.6,93.51,93.6,7800.0,73.8385,73.8938,73.8227,73.8938,7800.0
2014-05-05 14:10:00,93.59,93.61,93.55,93.57,10300.0,73.8859,73.9017,73.8543,73.8701,10300.0
2014-05-05 14:20:00,93.57,93.62,93.57,93.6,7000.0,73.8701,73.9096,73.8701,73.8938,7000.0
2014-05-05 14:30:00,93.61,93.61,93.51,93.56,8600.0,73.9017,73.9017,73.8227,73.8622,8600.0
2014-05-05 14:40:00,93.56,93.73,93.55,93.71,14100.0,73.8622,73.9964,73.8543,73.9806,14100.0
2014-05-05 14:50:00,93.73,93.77,93.67,93.68,19400.0,73.9964,74.028,73.949,73.9569,19400.0
2014-05-05 15:00:00,93.68,93.68,93.57,93.6,26300.0,73.9569,73.9569,73.8701,73.8938,26300.0
2014-05-05 15:10:00,93.6,93.64,93.56,93.61,12700.0,73.8938,73.9254,73.8622,73.9017,12700.0
2014-05-05 15:20:00,93.62,93.64,93.59,93.6,12700.0,73.9096,73.9254,73.8859,73.8938,12700.0
2014-05-05 15:30:00,93.6,93.65,93.58,93.63,16200.0,73.8938,73.9333,73.878,73.9175,16200.0
2014-05-05 15:40:00,93.64,93.7,93.59,93.67,42000.0,73.9254,73.9727,73.8859,73.949,42000.0
2014-05-05 15:50:00,93.67,93.71,93.61,93.62,55900.0,73.949,73.9806,73.9017,73.9096,55900.0
2014-05-06 09:30:00,93.38,93.73,93.3,93.37,29600.0,73.7201,73.9964,73.6569,73.7122,29600.0
2014-05-06 09:40:00,93.32,93.75,93.18,93.68,17900.0,73.6727,74.0122,73.5622,73.9569,17900.0
2014-05-06 09:50:00,93.73,93.74,93.49,93.7,29800.0,73.9964,74.0043,73.8069,73.9727,29800.0
2014-05-06 10:00:00,93.72,93.79,93.65,93.67,34100.0,73.9885,74.0438,73.9333,73.949,34100.0
2014-05-06 10:10:00,93.64,93.92,93.61,93.87,37900.0,73.9254,74.1464,73.9017,74.1069,37900.0
2014-05-06 10:20:00,93.87,94.04,93.86,93.94,51200.0,74.1069,74.2412,74.099,74.1622,51200.0
2014-05-06 10:30:00,93.94,94.06,93.91,94.0,13100.0,74.1622,74.2569,74.1385,74.2096,13100.0
2014-05-06 10:40:00,93.99,94.15,93.97,94.14,19100.0,74.2017,74.328,74.1859,74.3201,19100.0
2014-05-06 10:50:00,94.13,94.13,93.83,93.95,133400.0,74.3122,74.3122,74.0754,74.1701,133400.0
2014-05-06 11:00:00,93.95,94.0,93.8,93.82,71100.0,74.1701,74.2096,74.0517,74.0675,71100.0
2014-05-06 11:10:00,93.83,94.01,93.76,93.99,58900.0,74.0754,74.2175,74.0201,74.2017,58900.0
2014-05-06 11:20:00,94.01,94.07,93.97,94.02,15000.0,74.2175,74.2648,74.1859,74.2254,15000.0
2014-05-06 11:30:00,94.02,94.06,93.91,93.98,18700.0,74.2254,74.2569,74.1385,74.1938,18700.0
2014-05-06 11:40:00,93.99,94.2,93.93,94.17,89700.0,74.2017,74.3675,74.1543,74.3438,89700.0
2014-05-06 11:50:00,94.17,94.24,94.1,94.18,66700.0,74.3438,74.399,74.2885,74.3517,66700.0
2014-05-06 12:00:00,94.17,94.29,94.13,94.21,162000.0,74.3438,74.4385,74.3122,74.3754,162000.0
2014-05-06 12:10:00,94.25,94.47,94.25,94.27,100400.0,74.4069,74.5806,74.4069,74.4227,100400.0
2014-05-06 12:20:00,94.26,94.44,94.12,94.37,89800.0,74.4148,74.5569,74.3043,74.5017,89800.0
2014-05-06 12:30:00,94.37,94.6,94.37,94.49,51600.0,74.5017,74.6832,74.5017,74.5964,51600.0
2014-05-06 12:40:00,94.49,94.54,94.14,94.17,163300.0,74.5964,74.6359,74.3201,74.3438,163300.0
2014-05-06 12:50:00,94.16,94.3,94.02,94.3,26700.0,74.3359,74.4464,74.2254,74.4464,26700.0
2014-05-06 13:00:00,94.31,94.31,94.21,94.22,18500.0,74.4543,74.4543,74.3754,74.3833,18500.0
2014-05-06 13:10:00,94.21,94.21,94.11,94.13,13800.0,74.3754,74.3754,74.2964,74.3122,13800.0
2014-05-06 13:20:00,94.13,94.17,94.07,94.08,20600.0,74.3122,74.3438,74.2648,74.2727,20600.0
2014-05-06 13:30:00,94.05,94.11,94.01,94.02,23700.0,74.249,74.2964,74.2175,74.2254,23700.0
2014-05-06 13:40:00,94.02,94.02,93.9,93.95,22900.0,74.2254,74.2254,74.1306,74.1701,22900.0
2014-05-06 13:50:00,93.95,94.04,93.93,94.0,11300.0,74.1701,74.2412,74.1543,74.2096,11300.0
2014-05-06 14:00:00,93.99,93.99,93.83,93.89,16300.0,74.2017,74.2017,74.0754,74.1227,16300.0
2014-05-06 14:10:00,93.9,94.0,93.89,94.0,13200.0,74.1306,74.2096,74.1227,74.2096,13200.0
2014-05-06 14:20:00,94.0,94.03,93.92,93.93,15400.0,74.2096,74.2333,74.1464,74.1543,15400.0
2014-05-06 14:30:00,93.92,93.96,93.9,93.95,13900.0,74.1464,74.178,74.1306,74.1701,13900.0
2014-05-06 14:40:00,93.95,94.0,93.94,93.95,19400.0,74.1701,74.2096,74.1622,74.1701,19400.0
2014-05-06 14:50:00,93.96,94.02,93.96,93.98,17300.0,74.178,74.2254,74.178,74.1938,17300.0
2014-05-06 15:00:00,93.98,93.98,93.82,93.82,21100.0,74.1938,74.1938,74.0675,74.0675,21100.0
2014-05-06 15:10:00,93.83,93.98,93.81,93.97,28000.0,74.0754,74.1938,74.0596,74.1859,28000.0
2014-05-06 15:20:00,93.96,94.02,93.86,93.87,26900.0,74.178,74.2254,74.099,74.1069,26900.0
2014-05-06 15:30:00,93.86,93.99,93.81,93.98,41000.0,74.099,74.2017,74.0596,74.1938,41000.0
2014-05-06 15:40:00,93.98,93.98,93.88,93.92,54100.0,74.1938,74.1938,74.1148,74.1464,54100.0
2014-05-06 15:50:00,93.91,93.93,93.74,93.76,86100.0,74.1385,74.1543,74.0043,74.0201,86100.0
2014-05-07 09:30:00,94.0,94.18,93.8,94.17,24200.0,74.2096,74.3517,74.0517,74.3438,24200.0
2014-05-07 09:40:00,94.14,94.4,93.99,94.39,31000.0,74.3201,74.5254,74.2017,74.5175,31000.0
2014-05-07 09:50:00,94.47,94.47,94.22,94.26,18800.0,74.5806,74.5806,74.3833,74.4148,18800.0
2014-05-07 10:00:00,94.33,94.59,94.17,94.17,31100.0,74.4701,74.6754,74.3438,74.3438,31100.0
2014-05-07 10:10:00,94.18,94.27,94.05,94.19,65000.0,74.3517,74.4227,74.249,74.3596,65000.0
2014-05-07 10:20:00,94.15,94.32,94.07,94.27,24700.0,74.328,74.4622,74.2648,74.4227,24700.0
2014-05-07 10:30:00,94.26,94.66,94.25,94.58,21400.0,74.4148,74.7306,74.4069,74.6675,21400.0
2014-05-07 10:40:00,94.57,94.74,94.53,94.69,26800.0,74.6596,74.7938,74.628,74.7543,26800.0
2014-05-07 10:50:00,94.69,94.85,94.68,94.79,32200.0,74.7543,74.8806,74.7464,74.8332,32200.0
2014-05-07 11:00:00,94.79,94.84,94.67,94.82,48900.0,74.8332,74.8727,74.7385,74.8569,48900.0
2014-05-07 11:10:00,94.82,94.92,94.8,94.83,49700.0,74.8569,74.9359,74.8411,74.8648,49700.0
2014-05-07 11:20:00,94.84,94.91,94.77,94.88,60700.0,74.8727,74.928,74.8175,74.9043,60700.0
2014-05-07 11:30:00,94.87,95.07,94.83,95.01,34500.0,74.8964,75.0543,74.8648,75.0069,34500.0
2014-05-07 11:40:00,95.03,95.18,94.99,95.09,19400.0,75.0227,75.1411,74.9911,75.0701,19400.0
2014-05-07 11:50:00,95.07,95.19,95.06,95.07,12200.0,75.0543,75.149,75.0464,75.0543,12200.0
2014-05-07 12:00:00,95.07,95.07,94.93,94.98,13200.0,75.0543,75.0543,74.9438,74.9832,13200.0
2014-05-07 12:10:00,95.01,95.03,94.95,95.01,10400.0,75.0069,75.0227,74.9596,75.0069,10400.0
2014-05-07 12:20:00,95.01,95.06,94.93,94.94,10700.0,75.0069,75.0464,74.9438,74.9517,10700.0
2014-05-07 12:30:00,94.94,94.98,94.88,94.91,11100.0,74.9517,74.9832,74.9043,74.928,11100.0
2014-05-07 12:40:00,94.9,94.9,94.75,94.81,7800.0,74.9201,74.9201,74.8017,74.849,7800.0
2014-05-07 12:50:00,94.77,94.84,94.7,94.75,15600.0,74.8175,74.8727,74.7622,74.8017,15600.0
2014-05-07 13:00:00,94.75,94.77,94.64,94.64,6500.0,74.8017,74.8175,74.7148,74.7148,6500.0
2014-05-07 13:10:00,94.61,94.79,94.58,94.79,10800.0,74.6911,74.8332,74.6675,74.8332,10800.0
2014-05-07 13:20:00,94.79,94.79,94.68,94.68,5200.0,74.8332,74.8332,74.7464,74.7464,5200.0
2014-05-07 13:30:00,94.69,94.8,94.69,94.73,9300.0,74.7543,74.8411,74.7543,74.7859,9300.0
2014-05-07 13:40:00,94.74,94.76,94.64,94.65,5100.0,74.7938,74.8096,74.7148,74.7227,5100.0
2014-05-07 13:50:00,94.64,94.69,94.5,94.5,5300.0,74.7148,74.7543,74.6043,74.6043,5300.0
2014-05-07 14:00:00,94.49,94.71,94.46,94.68,10100.0,74.5964,74.7701,74.5727,74.7464,10100.0
2014-05-07 14:10:00,94.67,94.82,94.57,94.82,10600.0,74.7385,74.8569,74.6596,74.8569,10600.0
2014-05-07 14:20:00,94.81,94.83,94.75,94.83,7900.0,74.849,74.8648,74.8017,74.8648,7900.0
2014-05-07 14:30:00,94.83,94.84,94.76,94.78,12200.0,74.8648,74.8727,74.8096,74.8254,12200.0
2014-05-07 14:40:00,94.79,94.83,94.77,94.77,16600.0,74.8332,74.8648,74.8175,74.8175,16600.0
2014-05-07 14:50:00,94.77,94.78,94.7,94.75,18800.0,74.8175,74.8254,74.7622,74.8017,18800.0
2014-05-07 15:00:00,94.75,94.8,94.7,94.79,22700.0,74.8017,74.8411,74.7622,74.8332,22700.0
2014-05-07 15:10:00,94.8,94.8,94.72,94.78,26900.0,74.8411,74.8411,74.778,74.8254,26900.0
2014-05-07 15:20:00,94.76,94.87,94.72,94.82,22900.0,74.8096,74.8964,74.778,74.8569,22900.0
2014-05-07 15:30:00,94.82,94.89,94.81,94.89,33500.0,74.8569,74.9122,74.849,74.9122,33500.0
2014-05-07 15:40:00,94.9,95.08,94.9,94.97,45400.0,74.9201,75.0622,74.9201,74.9754,45400.0
2014-05-07 15:50:00,94.97,95.05,94.91,94.97,89500.0,74.9754,75.0385,74.928,74.9754,89500.0
2014-05-08 09:30:00,94.93,95.34,94.93,95.34,29500.0,74.9438,75.2675,74.9438,75.2675,29500.0
2014-05-08 09:40:00,95.33,95.47,95.28,95.43,11000.0,75.2596,75.3701,75.2201,75.3385,11000.0
2014-05-08 09:50:00,95.46,95.62,95.43,95.56,11800.0,75.3622,75.4885,75.3385,75.4411,11800.0
2014-05-08 10:00:00,95.56,95.71,95.55,95.68,11300.0,75.4411,75.5596,75.4332,75.5359,11300.0
2014-05-08 10:10:00,95.65,95.73,95.52,95.55,43100.0,75.5122,75.5753,75.4096,75.4332,43100.0
2014-05-08 10:20:00,95.54,95.6,95.51,95.51,6100.0,75.4253,75.4727,75.4017,75.4017,6100.0
2014-05-08 10:30:00,95.53,95.56,95.5,95.55,9800.0,75.4175,75.4411,75.3938,75.4332,9800.0
2014-05-08 10:40:00,95.53,95.64,95.4,95.48,24400.0,75.4175,75.5043,75.3148,75.378,24400.0
2014-05-08 10:50:00,95.48,95.55,95.43,95.44,20400.0,75.378,75.4332,75.3385,75.3464,20400.0
2014-05-08 11:00:00,95.4,95.6,95.4,95.6,23400.0,75.3148,75.4727,75.3148,75.4727,23400.0
2014-05-08 11:10:00,95.62,95.68,95.58,95.65,8800.0,75.4885,75.5359,75.4569,75.5122,8800.0
2014-05-08 11:20:00,95.64,95.73,95.57,95.65,8400.0,75.5043,75.5753,75.449,75.5122,8400.0
2014-05-08 11:30:00,95.66,95.8,95.66,95.73,9800.0,75.5201,75.6306,75.5201,75.5753,9800.0
2014-05-08 11:40:00,95.71,95.75,95.67,95.68,12800.0,75.5596,75.5911,75.528,75.5359,12800.0
2014-05-08 11:50:00,95.69,95.8,95.69,95.77,11700.0,75.5438,75.6306,75.5438,75.6069,11700.0
2014-05-08 12:00:00,95.77,95.82,95.75,95.78,8000.0,75.6069,75.6464,75.5911,75.6148,8000.0
2014-05-08 12:10:00,95.81,95.85,95.77,95.79,11700.0,75.6385,75.6701,75.6069,75.6227,11700.0
2014-05-08 12:20:00,95.78,95.93,95.77,95.92,13000.0,75.6148,75.7332,75.6069,75.7253,13000.0
2014-05-08 12:30:00,95.89,95.99,95.88,95.99,26400.0,75.7017,75.7806,75.6938,75.7806,26400.0
2014-05-08 12:40:00,95.97,95.98,95.83,95.83,8900.0,75.7648,75.7727,75.6543,75.6543,8900.0
2014-05-08 12:50:00,95.84,95.84,95.73,95.82,14000.0,75.6622,75.6622,75.5753,75.6464,14000.0
2014-05-08 13:00:00,95.82,96.0,95.8,95.98,26800.0,75.6464,75.7885,75.6306,75.7727,26800.0
2014-05-08 13:10:00,95.98,96.0,95.9,95.94,16300.0,75.7727,75.7885,75.7096,75.7411,16300.0
2014-05-08 13:20:00,95.94,95.95,95.8,95.89,18200.0,75.7411,75.749,75.6306,75.7017,18200.0
2014-05-08 13:30:00,95.88,95.94,95.8,95.88,9600.0,75.6938,75.7411,75.6306,75.6938,9600.0
2014-05-08 13:40:00,95.87,95.89,95.78,95.84,10200.0,75.6859,75.7017,75.6148,75.6622,10200.0
2014-05-08 13:50:00,95.83,95.88,95.77,95.88,12900.0,75.6543,75.6938,75.6069,75.6938,12900.0
2014-05-08 14:00:00,95.9,95.93,95.69,95.74,28300.0,75.7096,75.7332,75.5438,75.5832,28300.0
2014-05-08 14:10:00,95.74,95.77,95.47,95.52,99000.0,75.5832,75.6069,75.3701,75.4096,99000.0
2014-05-08 14:20:00,95.52,95.7,95.49,95.7,94400.0,75.4096,75.5517,75.3859,75.5517,94400.0
2014-05-08 14:30:00,95.7,95.78,95.65,95.65,9500.0,75.5517,75.6148,75.5122,75.5122,9500.0
2014-05-08 14:40:00,95.63,95.71,95.39,95.45,18800.0,75.4964,75.5596,75.3069,75.3543,18800.0
2014-05-08 14:50:00,95.45,95.45,95.33,95.35,20700.0,75.3543,75.3543,75.2596,75.2753,20700.0
2014-05-08 15:00:00,95.36,95.43,95.26,95.28,24300.0,75.2832,75.3385,75.2043,75.2201,24300.0
2014-05-08 15:10:00,95.27,95.43,95.24,95.42,37100.0,75.2122,75.3385,75.1885,75.3306,37100.0
2014-05-08 15:20:00,95.41,95.43,95.39,95.43,49100.0,75.3227,75.3385,75.3069,75.3385,49100.0
2014-05-08 15:30:00,95.42,95.47,95.36,95.4,39000.0,75.3306,75.3701,75.2832,75.3148,39000.0
2014-05-08 15:40:00,95.38,95.48,95.33,95.44,31500.0,75.299,75.378,75.2596,75.3464,31500.0
2014-05-08 15:50:00,95.44,95.61,95.4,95.5,99800.0,75.3464,75.4806,75.3148,75.3938,99800.0
2014-05-09 09:30:00,95.61,95.7,95.43,95.5,60100.0,75.4806,75.5517,75.3385,75.3938,60100.0
2014-05-09 09:40:00,95.46,95.46,95.04,95.19,41900.0,75.3622,75.3622,75.0306,75.149,41900.0
2014-05-09 09:50:00,95.19,95.43,95.1,95.17,50600.0,75.149,75.3385,75.078,75.1332,50600.0
2014-05-09 10:00:00,95.1,95.23,95.01,95.23,19700.0,75.078,75.1806,75.0069,75.1806,19700.0
2014-05-09 10:10:00,95.23,95.38,95.23,95.24,24000.0,75.1806,75.299,75.1806,75.1885,24000.0
2014-05-09 10:20:00,95.25,95.29,95.21,95.25,23400.0,75.1964,75.228,75.1648,75.1964,23400.0
2014-05-09 10:30:00,95.24,95.29,95.1,95.24,18700.0,75.1885,75.228,75.078,75.1885,18700.0
2014-05-09 10:40:00,95.25,95.26,95.15,95.26,18800.0,75.1964,75.2043,75.1175,75.2043,18800.0
2014-05-09 10:50:00,95.28,95.33,95.26,95.32,12800.0,75.2201,75.2596,75.2043,75.2517,12800.0
2014-05-09 11:00:00,95.33,95.36,95.1,95.11,15700.0,75.2596,75.2832,75.078,75.0859,15700.0
2014-05-09 11:10:00,95.11,95.18,95.05,95.1,8100.0,75.0859,75.1411,75.0385,75.078,8100.0
2014-05-09 11:20:00,95.13,95.24,95.11,95.22,13300.0,75.1017,75.1885,75.0859,75.1727,13300.0
2014-05-09 11:30:00,95.22,95.3,95.19,95.25,13400.0,75.1727,75.2359,75.149,75.1964,13400.0
2014-05-09 11:40:00,95.26,95.31,95.2,95.27,11100.0,75.2043,75.2438,75.1569,75.2122,11100.0
2014-05-09 11:50:00,95.28,95.28,95.21,95.25,13000.0,75.2201,75.2201,75.1648,75.1964,13000.0
2014-05-09 12:00:00,95.24,95.28,95.19,95.22,17000.0,75.1885,75.2201,75.149,75.1727,17000.0
2014-05-09 12:10:00,95.21,95.3,95.18,95.28,24800.0,75.1648,75.2359,75.1411,75.2201,24800.0
2014-05-09 12:20:00,95.3,95.39,95.24,95.37,9200.0,75.2359,75.3069,75.1885,75.2911,9200.0
2014-05-09 12:30:00,95.35,95.55,95.32,95.55,12600.0,75.2753,75.4332,75.2517,75.4332,12600.0
2014-05-09 12:40:00,95.59,95.65,95.54,95.64,13800.0,75.4648,75.5122,75.4253,75.5043,13800.0
2014-05-09 12:50:00,95.66,95.74,95.65,95.69,7100.0,75.5201,75.5832,75.5122,75.5438,7100.0
2014-05-09 13:00:00,95.68,95.69,95.56,95.56,11400.0,75.5359,75.5438,75.4411,75.4411,11400.0
2014-05-09 13:10:00,95.54,95.56,95.48,95.51,6800.0,75.4253,75.4411,75.378,75.4017,6800.0
2014-05-09 13:20:00,95.51,95.54,95.45,95.45,5500.0,75.4017,75.4253,75.3543,75.3543,5500.0
2014-05-09 13:30:00,95.46,95.5,95.38,95.43,17300.0,75.3622,75.3938,75.299,75.3385,17300.0
2014-05-09 13:40:00,95.45,95.45,95.33,95.39,12600.0,75.3543,75.3543,75.2596,75.3069,12600.0
2014-05-09 13:50:00,95.4,95.42,95.35,95.35,12500.0,75.3148,75.3306,75.2753,75.2753,12500.0
2014-05-09 14:00:00,95.34,95.37,95.31,95.35,12700.0,75.2675,75.2911,75.2438,75.2753,12700.0
2014-05-09 14:10:00,95.34,95.38,95.23,95.25,13700.0,75.2675,75.299,75.1806,75.1964,13700.0
2014-05-09 14:20:00,95.28,95.3,95.22,95.22,13200.0,75.2201,75.2359,75.1727,75.1727,13200.0
2014-05-09 14:30:00,95.21,95.33,95.2,95.33,13100.0,75.1648,75.2596,75.1569,75.2596,13100.0
2014-05-09 14:40:00,95.32,95.32,95.24,95.27,11100.0,75.2517,75.2517,75.1885,75.2122,11100.0
2014-05-09 14:50:00,95.28,95.38,95.28,95.36,26400.0,75.2201,75.299,75.2201,75.2832,26400.0
2014-05-09 15:00:00,95.36,95.37,95.32,95.33,23700.0,75.2832,75.2911,75.2517,75.2596,23700.0
2014-05-09 15:10:00,95.34,95.37,95.26,95.3,26100.0,75.2675,75.2911,75.2043,75.2359,26100.0
2014-05-09 15:20:00,95.3,95.31,95.23,95.24,31100.0,75.2359,75.2438,75.1806,75.1885,31100.0
2014-05-09 15:30:00,95.26,95.33,95.22,95.31,33600.0,75.2043,75.2596,75.1727,75.2438,33600.0
2014-05-09 15:40:00,95.32,95.36,95.27,95.28,66800.0,75.2517,75.2832,75.2122,75.2201,66800.0
2014-05-09 15:50:00,95.28,95.35,95.27,95.32,98500.0,75.2201,75.2753,75.2122,75.2517,98500.0
2014-05-12 09:30:00,95.96,96.17,95.78,95.87,38700.0,75.7569,75.9227,75.6148,75.6859,38700.0
2014-05-12 09:40:00,95.86,96.25,95.83,96.25,53000.0,75.678,75.9859,75.6543,75.9859,53000.0
2014-05-12 09:50:00,96.22,96.49,96.15,96.49,17800.0,75.9622,76.1753,75.9069,76.1753,17800.0
2014-05-12 10:00:00,96.5,96.5,96.32,96.44,20200.0,76.1832,76.1832,76.0411,76.1359,20200.0
2014-05-12 10:10:00,96.45,96.51,96.37,96.5,31300.0,76.1438,76.1911,76.0806,76.1832,31300.0
2014-05-12 10:20:00,96.5,96.64,96.49,96.6,28200.0,76.1832,76.2938,76.1753,76.2622,28200.0
2014-05-12 10:30:00,96.58,96.63,96.56,96.59,19800.0,76.2464,76.2859,76.2306,76.2543,19800.0
2014-05-12 10:40:00,96.58,96.6,96.51,96.56,20100.0,76.2464,76.2622,76.1911,76.2306,20100.0
2014-05-12 10:50:00,96.56,96.59,96.53,96.59,8900.0,76.2306,76.2543,76.2069,76.2543,8900.0
2014-05-12 11:00:00,96.59,96.68,96.54,96.68,19700.0,76.2543,76.3253,76.2148,76.3253,19700.0
2014-05-12 11:10:00,96.69,96.75,96.64,96.73,10500.0,76.3332,76.3806,76.2938,76.3648,10500.0
2014-05-12 11:20:00,96.74,96.79,96.71,96.76,11300.0,76.3727,76.4122,76.349,76.3885,11300.0
2014-05-12 11:30:00,96.76,96.85,96.74,96.75,12300.0,76.3885,76.4595,76.3727,76.3806,12300.0
2014-05-12 11:40:00,96.75,96.81,96.71,96.75,10500.0,76.3806,76.428,76.349,76.3806,10500.0
2014-05-12 11:50:00,96.75,96.76,96.71,96.74,14200.0,76.3806,76.3885,76.349,76.3727,14200.0
2014-05-12 12:00:00,96.74,96.77,96.67,96.76,14000.0,76.3727,76.3964,76.3174,76.3885,14000.0
2014-05-12 12:10:00,96.75,96.76,96.71,96.73,11000.0,76.3806,76.3885,76.349,76.3648,11000.0
2014-05-12 12:20:00,96.75,96.79,96.66,96.68,7900.0,76.3806,76.4122,76.3095,76.3253,7900.0
2014-05-12 12:30:00,96.65,96.74,96.65,96.72,10600.0,76.3016,76.3727,76.3016,76.3569,10600.0
2014-05-12 12:40:00,96.73,96.75,96.69,96.7,10700.0,76.3648,76.3806,76.3332,76.3411,10700.0
2014-05-12 12:50:00,96.69,96.71,96.66,96.69,8100.0,76.3332,76.349,76.3095,76.3332,8100.0
2014-05-12 13:00:00,96.69,96.7,96.63,96.68,14400.0,76.3332,76.3411,76.2859,76.3253,14400.0
2014-05-12 13:10:00,96.68,96.7,96.63,96.67,6000.0,76.3253,76.3411,76.2859,76.3174,6000.0
2014-05-12 13:20:00,96.7,96.7,96.64,96.65,8500.0,76.3411,76.3411,76.2938,76.3016,8500.0
2014-05-12 13:30:00,96.64,96.66,96.61,96.64,11300.0,76.2938,76.3095,76.2701,76.2938,11300.0
2014-05-12 13:40:00,96.65,96.69,96.61,96.69,10800.0,76.3016,76.3332,76.2701,76.3332,10800.0
2014-05-12 13:50:00,96.68,96.73,96.68,96.69,15400.0,76.3253,76.3648,76.3253,76.3332,15400.0
2014-05-12 14:00:00,96.69,96.74,96.68,96.7,16200.0,76.3332,76.3727,76.3253,76.3411,16200.0
2014-05-12 14:10:00,96.7,96.75,96.68,96.75,14600.0,76.3411,76.3806,76.3253,76.3806,14600.0
2014-05-12 14:20:00,96.73,96.75,96.68,96.7,16700.0,76.3648,76.3806,76.3253,76.3411,16700.0
2014-05-12 14:30:00,96.71,96.75,96.69,96.74,12800.0,76.349,76.3806,76.3332,76.3727,12800.0
2014-05-12 14:40:00,96.74,96.75,96.7,96.71,21200.0,76.3727,76.3806,76.3411,76.349,21200.0
2014-05-12 14:50:00,96.71,96.74,96.7,96.74,19800.0,76.349,76.3727,76.3411,76.3727,19800.0
2014-05-12 15:00:00,96.73,96.8,96.73,96.75,24900.0,76.3648,76.4201,76.3648,76.3806,24900.0
2014-05-12 15:10:00,96.75,96.76,96.67,96.68,18600.0,76.3806,76.3885,76.3174,76.3253,18600.0
2014-05-12 15:20:00,96.67,96.68,96.58,96.58,23600.0,76.3174,76.3253,76.2464,76.2464,23600.0
2014-05-12 15:30:00,96.57,96.67,96.56,96.66,42400.0,76.2385,76.3174,76.2306,76.3095,42400.0
2014-05-12 15:40:00,96.66,96.76,96.66,96.75,39700.0,76.3095,76.3885,76.3095,76.3806,39700.0
2014-05-12 15:50:00,96.77,96.84,96.73,96.75,95100.0,76.3964,76.4516,76.3648,76.3806,95100.0
2014-05-13 09:30:00,97.07,97.45,96.88,97.33,46400.0,76.6332,76.9332,76.4832,76.8385,46400.0
2014-05-13 09:40:00,97.35,97.76,97.21,97.75,41600.0,76.8543,77.178,76.7437,77.1701,41600.0
2014-05-13 09:50:00,97.77,97.85,97.62,97.8,69700.0,77.1858,77.249,77.0674,77.2095,69700.0
2014-05-13 10:00:00,97.76,97.78,97.59,97.65,32100.0,77.178,77.1937,77.0437,77.0911,32100.0
2014-05-13 10:10:00,97.65,97.69,97.57,97.57,34300.0,77.0911,77.1227,77.028,77.028,34300.0
2014-05-13 10:20:00,97.58,97.76,97.54,97.7,50600.0,77.0359,77.178,77.0043,77.1306,50600.0
2014-05-13 10:30:00,97.74,97.94,97.68,97.9,82000.0,77.1622,77.3201,77.1148,77.2885,82000.0
2014-05-13 10:40:00,97.9,97.95,97.82,97.91,60000.0,77.2885,77.328,77.2253,77.2964,60000.0
2014-05-13 10:50:00,97.9,97.98,97.8,97.86,36300.0,77.2885,77.3516,77.2095,77.2569,36300.0
2014-05-13 11:00:00,97.85,97.93,97.82,97.88,21500.0,77.249,77.3122,77.2253,77.2727,21500.0
2014-05-13 11:10:00,97.85,97.93,97.72,97.72,42000.0,77.249,77.3122,77.1464,77.1464,42000.0
2014-05-13 11:20:00,97.73,97.75,97.61,97.66,26500.0,77.1543,77.1701,77.0595,77.099,26500.0
2014-05-13 11:30:00,97.67,97.75,97.66,97.73,11900.0,77.1069,77.1701,77.099,77.1543,11900.0
2014-05-13 11:40:00,97.73,97.77,97.66,97.74,15100.0,77.1543,77.1858,77.099,77.1622,15100.0
2014-05-13 11:50:00,97.74,97.82,97.71,97.73,14900.0,77.1622,77.2253,77.1385,77.1543,14900.0
2014-05-13 12:00:00,97.71,97.8,97.64,97.77,14000.0,77.1385,77.2095,77.0832,77.1858,14000.0
2014-05-13 12:10:00,97.77,97.8,97.66,97.66,15800.0,77.1858,77.2095,77.099,77.099,15800.0
2014-05-13 12:20:00,97.67,97.7,97.62,97.67,9800.0,77.1069,77.1306,77.0674,77.1069,9800.0
2014-05-13 12:30:00,97.67,97.68,97.6,97.67,8800.0,77.1069,77.1148,77.0516,77.1069,8800.0
2014-05-13 12:40:00,97.67,97.71,97.62,97.69,10900.0,77.1069,77.1385,77.0674,77.1227,10900.0
2014-05-13 12:50:00,97.69,97.72,97.64,97.69,18400.0,77.1227,77.1464,77.0832,77.1227,18400.0
2014-05-13 13:00:00,97.7,97.7,97.53,97.59,17300.0,77.1306,77.1306,76.9964,77.0437,17300.0
2014-05-13 13:10:00,97.59,97.65,97.52,97.65,12100.0,77.0437,77.0911,76.9885,77.0911,12100.0
2014-05-13 13:20:00,97.65,97.67,97.56,97.56,10600.0,77.0911,77.1069,77.0201,77.0201,10600.0
2014-05-13 13:30:00,97.56,97.59,97.52,97.52,9400.0,77.0201,77.0437,76.9885,76.9885,9400.0
2014-05-13 13:40:00,97.52,97.52,97.37,97.46,22200.0,76.9885,76.9885,76.8701,76.9411,22200.0
2014-05-13 13:50:00,97.47,97.62,97.47,97.62,14100.0,76.949,77.0674,76.949,77.0674,14100.0
2014-05-13 14:00:00,97.64,97.66,97.6,97.63,14100.0,77.0832,77.099,77.0516,77.0753,14100.0
2014-05-13 14:10:00,97.62,97.7,97.56,97.57,11800.0,77.0674,77.1306,77.0201,77.028,11800.0
2014-05-13 14:20:00,97.56,97.6,97.55,97.56,14900.0,77.0201,77.0516,77.0122,77.0201,14900.0
2014-05-13 14:30:00,97.59,97.6,97.55,97.56,18100.0,77.0437,77.0516,77.0122,77.0201,18100.0
2014-05-13 14:40:00,97.57,97.65,97.57,97.61,21500.0,77.028,77.0911,77.028,77.0595,21500.0
2014-05-13 14:50:00,97.61,97.72,97.59,97.71,31300.0,77.0595,77.1464,77.0437,77.1385,31300.0
2014-05-13 15:00:00,97.7,97.7,97.66,97.68,16000.0,77.1306,77.1306,77.099,77.1148,16000.0
2014-05-13 15:10:00,97.68,97.69,97.58,97.58,21600.0,77.1148,77.1227,77.0359,77.0359,21600.0
2014-05-13 15:20:00,97.59,97.61,97.5,97.58,24400.0,77.0437,77.0595,76.9727,77.0359,24400.0
2014-05-13 15:30:00,97.57,97.6,97.52,97.59,40100.0,77.028,77.0516,76.9885,77.0437,40100.0
2014-05-13 15:40:00,97.59,97.59,97.5,97.57,40800.0,77.0437,77.0437,76.9727,77.028,40800.0
2014-05-13 15:50:00,97.56,97.61,97.53,97.59,103000.0,77.0201,77.0595,76.9964,77.0437,103000.0
2014-05-14 09:30:00,97.58,97.74,97.15,97.15,31000.0,77.0359,77.1622,76.6964,76.6964,31000.0
2014-05-14 09:40:00,97.1,97.15,96.81,96.87,8200.0,76.6569,76.6964,76.428,76.4753,8200.0
2014-05-14 09:50:00,96.94,96.94,96.69,96.88,10800.0,76.5306,76.5306,76.3332,76.4832,10800.0
2014-05-14 10:00:00,96.9,96.98,96.85,96.89,16600.0,76.499,76.5622,76.4595,76.4911,16600.0
2014-05-14 10:10:00,96.87,96.98,96.86,96.9,14600.0,76.4753,76.5622,76.4674,76.499,14600.0
2014-05-14 10:20:00,96.9,96.95,96.85,96.93,28200.0,76.499,76.5385,76.4595,76.5227,28200.0
2014-05-14 10:30:00,96.98,96.99,96.88,96.88,10500.0,76.5622,76.5701,76.4832,76.4832,10500.0
2014-05-14 10:40:00,96.91,96.95,96.79,96.91,37100.0,76.5069,76.5385,76.4122,76.5069,37100.0
2014-05-14 10:50:00,96.92,97.02,96.86,96.99,9600.0,76.5148,76.5938,76.4674,76.5701,9600.0
2014-05-14 11:00:00,96.98,97.06,96.9,97.06,8100.0,76.5622,76.6253,76.499,76.6253,8100.0
2014-05-14 11:10:00,97.04,97.21,97.04,97.2,12000.0,76.6095,76.7437,76.6095,76.7359,12000.0
2014-05-14 11:20:00,97.19,97.38,97.19,97.37,10400.0,76.728,76.878,76.728,76.8701,10400.0
2014-05-14 11:30:00,97.37,97.46,97.3,97.45,12600.0,76.8701,76.9411,76.8148,76.9332,12600.0
2014-05-14 11:40:00,97.46,97.49,97.42,97.42,18300.0,76.9411,76.9648,76.9095,76.9095,18300.0
2014-05-14 11:50:00,97.46,97.49,97.4,97.44,8400.0,76.9411,76.9648,76.8937,76.9253,8400.0
2014-05-14 12:00:00,97.46,97.6,97.44,97.59,11400.0,76.9411,77.0516,76.9253,77.0437,11400.0
2014-05-14 12:10:00,97.6,97.69,97.6,97.66,14500.0,77.0516,77.1227,77.0516,77.099,14500.0
2014-05-14 12:20:00,97.66,97.66,97.62,97.63,7600.0,77.099,77.099,77.0674,77.0753,7600.0
2014-05-14 12:30:00,97.62,97.62,97.56,97.59,9600.0,77.0674,77.0674,77.0201,77.0437,9600.0
2014-05-14 12:40:00,97.59,97.61,97.49,97.5,6700.0,77.0437,77.0595,76.9648,76.9727,6700.0
2014-05-14 12:50:00,97.46,97.47,97.42,97.45,7700.0,76.9411,76.949,76.9095,76.9332,7700.0
2014-05-14 13:00:00,97.45,97.59,97.44,97.58,11500.0,76.9332,77.0437,76.9253,77.0359,11500.0
2014-05-14 13:10:00,97.59,97.65,97.58,97.6,12200.0,77.0437,77.0911,77.0359,77.0516,12200.0
2014-05-14 13:20:00,97.59,97.59,97.51,97.53,8300.0,77.0437,77.0437,76.9806,76.9964,8300.0
2014-05-14 13:30:00,97.54,97.56,97.49,97.53,13500.0,77.0043,77.0201,76.9648,76.9964,13500.0
2014-05-14 13:40:00,97.53,97.6,97.53,97.57,8300.0,76.9964,77.0516,76.9964,77.028,8300.0
2014-05-14 13:50:00,97.58,97.58,97.48,97.52,9200.0,77.0359,77.0359,76.9569,76.9885,9200.0
2014-05-14 14:00:00,97.49,97.58,97.47,97.54,8000.0,76.9648,77.0359,76.949,77.0043,8000.0
2014-05-14 14:10:00,97.53,97.56,97.49,97.51,8500.0,76.9964,77.0201,76.9648,76.9806,8500.0
2014-05-14 14:20:00,97.52,97.59,97.51,97.56,9400.0,76.9885,77.0437,76.9806,77.0201,9400.0
2014-05-14 14:30:00,97.56,97.59,97.54,97.56,11400.0,77.0201,77.0437,77.0043,77.0201,11400.0
2014-05-14 14:40:00,97.54,97.55,97.34,97.37,17000.0,77.0043,77.0122,76.8464,76.8701,17000.0
2014-05-14 14:50:00,97.4,97.4,97.24,97.28,26500.0,76.8937,76.8937,76.7674,76.799,26500.0
2014-05-14 15:00:00,97.28,97.41,97.27,97.32,43300.0,76.799,76.9016,76.7911,76.8306,43300.0
2014-05-14 15:10:00,97.35,97.47,97.3,97.34,43100.0,76.8543,76.949,76.8148,76.8464,43100.0
2014-05-14 15:20:00,97.36,97.48,97.36,97.43,27500.0,76.8622,76.9569,76.8622,76.9174,27500.0
2014-05-14 15:30:00,97.43,97.45,97.26,97.29,40200.0,76.9174,76.9332,76.7832,76.8069,40200.0
2014-05-14 15:40:00,97.29,97.44,97.29,97.43,47200.0,76.8069,76.9253,76.8069,76.9174,47200.0
2014-05-14 15:50:00,97.44,97.48,97.39,97.42,96000.0,76.9253,76.9569,76.8859,76.9095,96000.0
2014-05-15 09:30:00,97.12,97.12,96.57,96.68,40400.0,76.6727,76.6727,76.2385,76.3253,40400.0
2014-05-15 09:40:00,96.7,96.75,96.42,96.7,17000.0,76.3411,76.3806,76.1201,76.3411,17000.0
2014-05-15 09:50:00,96.7,96.7,96.32,96.63,21800.0,76.3411,76.3411,76.0411,76.2859,21800.0
2014-05-15 10:00:00,96.64,96.68,96.01,96.01,78200.0,76.2938,76.3253,75.7964,75.7964,78200.0
2014-05-15 10:10:00,96.05,96.13,95.8,96.06,75700.0,75.828,75.8911,75.6306,75.8359,75700.0
2014-05-15 10:20:00,96.05,96.13,95.92,96.09,29800.0,75.828,75.8911,75.7253,75.8596,29800.0
2014-05-15 10:30:00,96.08,96.17,95.97,95.99,27100.0,75.8517,75.9227,75.7648,75.7806,27100.0
2014-05-15 10:40:00,96.0,96.3,95.91,96.16,26300.0,75.7885,76.0253,75.7174,75.9148,26300.0
2014-05-15 10:50:00,96.16,96.16,95.9,95.98,14000.0,75.9148,75.9148,75.7096,75.7727,14000.0
2014-05-15 11:00:00,95.98,96.04,95.81,95.82,12600.0,75.7727,75.8201,75.6385,75.6464,12600.0
2014-05-15 11:10:00,95.83,95.85,95.63,95.8,21400.0,75.6543,75.6701,75.4964,75.6306,21400.0
2014-05-15 11:20:00,95.81,95.92,95.77,95.87,15700.0,75.6385,75.7253,75.6069,75.6859,15700.0
2014-05-15 11:30:00,95.8,96.15,95.8,96.13,13700.0,75.6306,75.9069,75.6306,75.8911,13700.0
2014-05-15 11:40:00,96.11,96.12,95.76,95.78,15400.0,75.8753,75.8832,75.599,75.6148,15400.0
2014-05-15 11:50:00,95.76,95.82,95.57,95.71,15500.0,75.599,75.6464,75.449,75.5596,15500.0
2014-05-15 12:00:00,95.72,96.04,95.7,96.0,18100.0,75.5674,75.8201,75.5517,75.7885,18100.0
2014-05-15 12:10:00,95.99,96.13,95.98,96.09,17500.0,75.7806,75.8911,75.7727,75.8596,17500.0
2014-05-15 12:20:00,96.1,96.14,96.03,96.1,9900.0,75.8674,75.899,75.8122,75.8674,9900.0
2014-05-15 12:30:00,96.09,96.19,96.05,96.18,9900.0,75.8596,75.9385,75.828,75.9306,9900.0
2014-05-15 12:40:00,96.18,96.18,96.05,96.12,12000.0,75.9306,75.9306,75.828,75.8832,12000.0
2014-05-15 12:50:00,96.09,96.25,96.09,96.21,6800.0,75.8596,75.9859,75.8596,75.9543,6800.0
2014-05-15 13:00:00,96.18,96.21,96.02,96.04,17200.0,75.9306,75.9543,75.8043,75.8201,17200.0
2014-05-15 13:10:00,96.05,96.26,96.03,96.25,34500.0,75.828,75.9938,75.8122,75.9859,34500.0
2014-05-15 13:20:00,96.23,96.28,96.11,96.17,15300.0,75.9701,76.0095,75.8753,75.9227,15300.0
2014-05-15 13:30:00,96.17,96.22,96.07,96.16,14400.0,75.9227,75.9622,75.8438,75.9148,14400.0
2014-05-15 13:40:00,96.12,96.19,96.05,96.08,9100.0,75.8832,75.9385,75.828,75.8517,9100.0
2014-05-15 13:50:00,96.08,96.3,96.08,96.26,11500.0,75.8517,76.0253,75.8517,75.9938,11500.0
2014-05-15 14:00:00,96.26,96.37,96.22,96.36,8700.0,75.9938,76.0806,75.9622,76.0727,8700.0
2014-05-15 14:10:00,96.38,96.43,96.11,96.12,13800.0,76.0885,76.128,75.8753,75.8832,13800.0
2014-05-15 14:20:00,96.17,96.36,96.13,96.31,23300.0,75.9227,76.0727,75.8911,76.0332,23300.0
2014-05-15 14:30:00,96.32,96.45,96.3,96.42,9600.0,76.0411,76.1438,76.0253,76.1201,9600.0
2014-05-15 14:40:00,96.42,96.43,96.28,96.38,17800.0,76.1201,76.128,76.0095,76.0885,17800.0
2014-05-15 14:50:00,96.39,96.45,96.29,96.38,12400.0,76.0964,76.1438,76.0174,76.0885,12400.0
2014-05-15 15:00:00,96.4,96.45,96.3,96.44,28100.0,76.1043,76.1438,76.0253,76.1359,28100.0
2014-05-15 15:10:00,96.43,96.46,96.34,96.36,12000.0,76.128,76.1517,76.0569,76.0727,12000.0
2014-05-15 15:20:00,96.35,96.49,96.29,96.33,55900.0,76.0648,76.1753,76.0174,76.049,55900.0
2014-05-15 15:30:00,96.33,96.49,96.31,96.45,60900.0,76.049,76.1753,76.0332,76.1438,60900.0
2014-05-15 15:40:00,96.44,96.46,96.37,96.38,63700.0,76.1359,76.1517,76.0806,76.0885,63700.0
2014-05-15 15:50:00,96.37,96.44,96.33,96.44,92400.0,76.0806,76.1359,76.049,76.1359,92400.0
2014-05-16 09:30:00,96.52,96.97,96.42,96.83,138400.0,76.199,76.5543,76.1201,76.4438,138400.0
2014-05-16 09:40:00,96.85,96.85,96.59,96.75,41200.0,76.4595,76.4595,76.2543,76.3806,41200.0
2014-05-16 09:50:00,96.79,96.99,96.65,96.99,16100.0,76.4122,76.5701,76.3016,76.5701,16100.0
2014-05-16 10:00:00,96.99,97.0,96.43,96.51,15400.0,76.5701,76.578,76.128,76.1911,15400.0
2014-05-16 10:10:00,96.5,96.72,96.44,96.65,17000.0,76.1832,76.3569,76.1359,76.3016,17000.0
2014-05-16 10:20:00,96.61,96.67,96.4,96.4,10300.0,76.2701,76.3174,76.1043,76.1043,10300.0
2014-05-16 10:30:00,96.47,96.49,96.37,96.37,5600.0,76.1595,76.1753,76.0806,76.0806,5600.0
2014-05-16 10:40:00,96.4,96.66,96.4,96.66,9300.0,76.1043,76.3095,76.1043,76.3095,9300.0
2014-05-16 10:50:00,96.69,96.83,96.68,96.77,7500.0,76.3332,76.4438,76.3253,76.3964,7500.0
2014-05-16 11:00:00,96.79,96.85,96.73,96.85,7800.0,76.4122,76.4595,76.3648,76.4595,7800.0
2014-05-16 11:10:00,96.87,97.04,96.84,96.98,9600.0,76.4753,76.6095,76.4516,76.5622,9600.0
2014-05-16 11:20:00,96.99,97.0,96.83,96.83,11300.0,76.5701,76.578,76.4438,76.4438,11300.0
2014-05-16 11:30:00,96.83,96.95,96.83,96.83,10800.0,76.4438,76.5385,76.4438,76.4438,10800.0
2014-05-16 11:40:00,96.83,96.87,96.7,96.73,8300.0,76.4438,76.4753,76.3411,76.3648,8300.0
2014-05-16 11:50:00,96.74,96.83,96.72,96.82,8900.0,76.3727,76.4438,76.3569,76.4359,8900.0
2014-05-16 12:00:00,96.81,96.81,96.74,96.77,5200.0,76.428,76.428,76.3727,76.3964,5200.0
2014-05-16 12:10:00,96.74,96.83,96.73,96.83,6900.0,76.3727,76.4438,76.3648,76.4438,6900.0
2014-05-16 12:20:00,96.83,96.88,96.74,96.78,4600.0,76.4438,76.4832,76.3727,76.4043,4600.0
2014-05-16 12:30:00,96.76,96.88,96.73,96.87,4400.0,76.3885,76.4832,76.3648,76.4753,4400.0
2014-05-16 12:40:00,96.87,96.87,96.71,96.72,6500.0,76.4753,76.4753,76.349,76.3569,6500.0
2014-05-16 12:50:00,96.74,96.75,96.7,96.74,4200.0,76.3727,76.3806,76.3411,76.3727,4200.0
2014-05-16 13:00:00,96.72,96.72,96.49,96.54,9300.0,76.3569,76.3569,76.1753,76.2148,9300.0
2014-05-16 13:10:00,96.56,96.66,96.54,96.62,5400.0,76.2306,76.3095,76.2148,76.278,5400.0
2014-05-16 13:20:00,96.63,96.75,96.62,96.74,10800.0,76.2859,76.3806,76.278,76.3727,10800.0
2014-05-16 13:30:00,96.73,96.83,96.71,96.78,7500.0,76.3648,76.4438,76.349,76.4043,7500.0
2014-05-16 13:40:00,96.75,96.79,96.69,96.75,11500.0,76.3806,76.4122,76.3332,76.3806,11500.0
2014-05-16 13:50:00,96.76,96.82,96.74,96.81,8200.0,76.3885,76.4359,76.3727,76.428,8200.0
2014-05-16 14:00:00,96.78,96.82,96.71,96.76,9500.0,76.4043,76.4359,76.349,76.3885,9500.0
2014-05-16 14:10:00,96.77,96.82,96.73,96.76,10000.0,76.3964,76.4359,76.3648,76.3885,10000.0
2014-05-16 14:20:00,96.76,96.84,96.73,96.82,11900.0,76.3885,76.4516,76.3648,76.4359,11900.0
2014-05-16 14:30:00,96.82,96.84,96.78,96.81,15700.0,76.4359,76.4516,76.4043,76.428,15700.0
2014-05-16 14:40:00,96.81,96.89,96.81,96.87,14300.0,76.428,76.4911,76.428,76.4753,14300.0
2014-05-16 14:50:00,96.89,97.14,96.86,97.12,27700.0,76.4911,76.6885,76.4674,76.6727,27700.0
2014-05-16 15:00:00,97.14,97.26,97.14,97.23,21400.0,76.6885,76.7832,76.6885,76.7595,21400.0
2014-05-16 15:10:00,97.25,97.32,97.25,97.28,28200.0,76.7753,76.8306,76.7753,76.799,28200.0
2014-05-16 15:20:00,97.28,97.3,97.19,97.28,19300.0,76.799,76.8148,76.728,76.799,19300.0
2014-05-16 15:30:00,97.28,97.38,97.28,97.33,30000.0,76.799,76.878,76.799,76.8385,30000.0
2014-05-16 15:40:00,97.33,97.36,97.22,97.29,51000.0,76.8385,76.8622,76.7516,76.8069,51000.0
2014-05-16 15:50:00,97.29,97.37,97.29,97.37,88800.0,76.8069,76.8701,76.8069,76.8701,88800.0
2014-05-19 09:30:00,97.18,97.46,96.97,97.32,29300.0,76.7201,76.9411,76.5543,76.8306,29300.0
2014-05-19 09:40:00,97.38,97.44,97.33,97.37,14300.0,76.878,76.9253,76.8385,76.8701,14300.0
2014-05-19 09:50:00,97.41,97.43,97.1,97.15,21900.0,76.9016,76.9174,76.6569,76.6964,21900.0
2014-05-19 10:00:00,97.15,97.18,97.01,97.13,14800.0,76.6964,76.7201,76.5859,76.6806,14800.0
2014-05-19 10:10:00,97.13,97.15,96.98,97.1,17400.0,76.6806,76.6964,76.5622,76.6569,17400.0
2014-05-19 10:20:00,97.13,97.14,96.9,97.0,38700.0,76.6806,76.6885,76.499,76.578,38700.0
2014-05-19 10:30:00,97.0,97.1,96.97,97.09,17800.0,76.578,76.6569,76.5543,76.649,17800.0
2014-05-19 10:40:00,97.09,97.11,97.06,97.09,13000.0,76.649,76.6648,76.6253,76.649,13000.0
2014-05-19 10:50:00,97.1,97.17,97.09,97.13,12500.0,76.6569,76.7122,76.649,76.6806,12500.0
2014-05-19 11:00:00,97.13,97.45,97.12,97.43,10900.0,76.6806,76.9332,76.6727,76.9174,10900.0
2014-05-19 11:10:00,97.45,97.52,97.41,97.43,18400.0,76.9332,76.9885,76.9016,76.9174,18400.0
2014-05-19 11:20:00,97.43,97.44,97.38,97.39,5400.0,76.9174,76.9253,76.878,76.8859,5400.0
2014-05-19 11:30:00,97.4,97.41,97.33,97.37,11000.0,76.8937,76.9016,76.8385,76.8701,11000.0
2014-05-19 11:40:00,97.37,97.44,97.37,97.39,4500.0,76.8701,76.9253,76.8701,76.8859,4500.0
2014-05-19 11:50:00,97.39,97.41,97.38,97.41,11200.0,76.8859,76.9016,76.878,76.9016,11200.0
2014-05-19 12:00:00,97.41,97.62,97.41,97.55,14800.0,76.9016,77.0674,76.9016,77.0122,14800.0
2014-05-19 12:10:00,97.54,97.54,97.43,97.43,8900.0,77.0043,77.0043,76.9174,76.9174,8900.0
2014-05-19 12:20:00,97.44,97.49,97.43,97.45,7300.0,76.9253,76.9648,76.9174,76.9332,7300.0
2014-05-19 12:30:00,97.44,97.44,97.32,97.34,12900.0,76.9253,76.9253,76.8306,76.8464,12900.0
2014-05-19 12:40:00,97.34,97.35,97.32,97.32,7200.0,76.8464,76.8543,76.8306,76.8306,7200.0
2014-05-19 12:50:00,97.31,97.35,97.31,97.35,11600.0,76.8227,76.8543,76.8227,76.8543,11600.0
2014-05-19 13:00:00,97.35,97.38,97.33,97.37,15200.0,76.8543,76.878,76.8385,76.8701,15200.0
2014-05-19 13:10:00,97.36,97.44,97.34,97.36,7700.0,76.8622,76.9253,76.8464,76.8622,7700.0
2014-05-19 13:20:00,97.37,97.39,97.33,97.33,9900.0,76.8701,76.8859,76.8385,76.8385,9900.0
2014-05-19 13:30:00,97.34,97.41,97.33,97.35,10400.0,76.8464,76.9016,76.8385,76.8543,10400.0
2014-05-19 13:40:00,97.35,97.46,97.35,97.46,9900.0,76.8543,76.9411,76.8543,76.9411,9900.0
2014-05-19 13:50:00,97.46,97.52,97.46,97.51,13900.0,76.9411,76.9885,76.9411,76.9806,13900.0
2014-05-19 14:00:00,97.5,97.51,97.43,97.43,13600.0,76.9727,76.9806,76.9174,76.9174,13600.0
2014-05-19 14:10:00,97.44,97.57,97.43,97.57,12800.0,76.9253,77.028,76.9174,77.028,12800.0
2014-05-19 14:20:00,97.58,97.63,97.55,97.57,13200.0,77.0359,77.0753,77.0122,77.028,13200.0
2014-05-19 14:30:00,97.57,97.58,97.51,97.56,16000.0,77.028,77.0359,76.9806,77.0201,16000.0
2014-05-19 14:40:00,97.57,97.61,97.56,97.61,9400.0,77.028,77.0595,77.0201,77.0595,9400.0
2014-05-19 14:50:00,97.6,97.61,97.58,97.58,14500.0,77.0516,77.0595,77.0359,77.0359,14500.0
2014-05-19 15:00:00,97.59,97.66,97.56,97.64,22900.0,77.0437,77.099,77.0201,77.0832,22900.0
2014-05-19 15:10:00,97.65,97.68,97.53,97.55,21300.0,77.0911,77.1148,76.9964,77.0122,21300.0
2014-05-19 15:20:00,97.55,97.66,97.55,97.66,30400.0,77.0122,77.099,77.0122,77.099,30400.0
2014-05-19 15:30:00,97.66,97.83,97.66,97.77,28900.0,77.099,77.2332,77.099,77.1858,28900.0
2014-05-19 15:40:00,97.77,97.82,97.74,97.82,37500.0,77.1858,77.2253,77.1622,77.2253,37500.0
2014-05-19 15:50:00,97.81,97.9,97.76,97.78,98600.0,77.2174,77.2885,77.178,77.1937,98600.0
2014-05-20 09:30:00,97.8,98.57,97.8,98.34,106400.0,77.2095,77.8174,77.2095,77.6358,106400.0
2014-05-20 09:40:00,98.31,98.33,97.9,98.02,43600.0,77.6122,77.6279,77.2885,77.3832,43600.0
2014-05-20 09:50:00,98.02,98.08,98.0,98.03,21400.0,77.3832,77.4306,77.3674,77.3911,21400.0
2014-05-20 10:00:00,98.02,98.08,98.0,98.0,24500.0,77.3832,77.4306,77.3674,77.3674,24500.0
2014-05-20 10:10:00,98.02,98.07,97.91,98.05,87800.0,77.3832,77.4227,77.2964,77.4069,87800.0
2014-05-20 10:20:00,98.04,98.17,97.94,97.95,23700.0,77.399,77.5016,77.3201,77.328,23700.0
2014-05-20 10:30:00,97.94,98.04,97.91,98.01,19400.0,77.3201,77.399,77.2964,77.3753,19400.0
2014-05-20 10:40:00,98.01,98.1,98.01,98.03,18500.0,77.3753,77.4464,77.3753,77.3911,18500.0
2014-05-20 10:50:00,98.04,98.19,97.99,98.17,15700.0,77.399,77.5174,77.3595,77.5016,15700.0
2014-05-20 11:00:00,98.17,98.18,98.04,98.05,15300.0,77.5016,77.5095,77.399,77.4069,15300.0
2014-05-20 11:10:00,98.05,98.05,98.0,98.03,21100.0,77.4069,77.4069,77.3674,77.3911,21100.0
2014-05-20 11:20:00,98.02,98.18,98.01,98.06,16300.0,77.3832,77.5095,77.3753,77.4148,16300.0
2014-05-20 11:30:00,98.04,98.05,98.0,98.01,22500.0,77.399,77.4069,77.3674,77.3753,22500.0
2014-05-20 11:40:00,98.01,98.06,97.98,98.01,28000.0,77.3753,77.4148,77.3516,77.3753,28000.0
2014-05-20 11:50:00,98.03,98.04,97.98,98.0,17500.0,77.3911,77.399,77.3516,77.3674,17500.0
2014-05-20 12:00:00,97.97,97.98,97.83,97.9,37100.0,77.3437,77.3516,77.2332,77.2885,37100.0
2014-05-20 12:10:00,97.89,97.91,97.77,97.88,30600.0,77.2806,77.2964,77.1858,77.2727,30600.0
2014-05-20 12:20:00,97.88,97.94,97.84,97.86,19600.0,77.2727,77.3201,77.2411,77.2569,19600.0
2014-05-20 12:30:00,97.86,97.88,97.76,97.78,24800.0,77.2569,77.2727,77.178,77.1937,24800.0
2014-05-20 12:40:00,97.78,97.91,97.75,97.84,27100.0,77.1937,77.2964,77.1701,77.2411,27100.0
2014-05-20 12:50:00,97.84,97.88,97.79,97.86,21300.0,77.2411,77.2727,77.2016,77.2569,21300.0
2014-05-20 13:00:00,97.87,97.87,97.72,97.77,22600.0,77.2648,77.2648,77.1464,77.1858,22600.0
2014-05-20 13:10:00,97.77,97.8,97.59,97.63,19600.0,77.1858,77.2095,77.0437,77.0753,19600.0
2014-05-20 13:20:00,97.62,97.78,97.62,97.75,18600.0,77.0674,77.1937,77.0674,77.1701,18600.0
2014-05-20 13:30:00,97.76,97.76,97.68,97.7,20800.0,77.178,77.178,77.1148,77.1306,20800.0
2014-05-20 13:40:00,97.7,97.71,97.56,97.59,21600.0,77.1306,77.1385,77.0201,77.0437,21600.0
2014-05-20 13:50:00,97.58,97.64,97.52,97.54,17600.0,77.0359,77.0832,76.9885,77.0043,17600.0
2014-05-20 14:00:00,97.54,97.64,97.54,97.59,68400.0,77.0043,77.0832,77.0043,77.0437,68400.0
2014-05-20 14:10:00,97.59,97.68,97.56,97.68,29700.0,77.0437,77.1148,77.0201,77.1148,29700.0
2014-05-20 14:20:00,97.69,97.69,97.6,97.65,21100.0,77.1227,77.1227,77.0516,77.0911,21100.0
2014-05-20 14:30:00,97.64,97.69,97.63,97.65,36300.0,77.0832,77.1227,77.0753,77.0911,36300.0
2014-05-20 14:40:00,97.66,97.72,97.64,97.7,21700.0,77.099,77.1464,77.0832,77.1306,21700.0
2014-05-20 14:50:00,97.69,97.69,97.59,97.65,25400.0,77.1227,77.1227,77.0437,77.0911,25400.0
2014-05-20 15:00:00,97.65,97.74,97.63,97.7,27800.0,77.0911,77.1622,77.0753,77.1306,27800.0
2014-05-20 15:10:00,97.71,97.74,97.6,97.68,35300.0,77.1385,77.1622,77.0516,77.1148,35300.0
2014-05-20 15:20:00,97.68,97.8,97.6,97.73,40400.0,77.1148,77.2095,77.0516,77.1543,40400.0
2014-05-20 15:30:00,97.75,97.98,97.72,97.98,44400.0,77.1701,77.3516,77.1464,77.3516,44400.0
2014-05-20 15:40:00,97.98,98.04,97.91,97.93,49900.0,77.3516,77.399,77.2964,77.3122,49900.0
2014-05-20 15:50:00,97.92,97.97,97.82,97.89,80000.0,77.3043,77.3437,77.2253,77.2806,80000.0
2014-05-21 09:30:00,98.0,98.47,97.93,98.36,58400.0,77.3674,77.7385,77.3122,77.6516,58400.0
2014-05-21 09:40:00,98.35,98.52,98.18,98.46,19900.0,77.6437,77.7779,77.5095,77.7306,19900.0
2014-05-21 09:50:00,98.48,98.79,98.46,98.46,33000.0,77.7464,77.9911,77.7306,77.7306,33000.0
2014-05-21 10:00:00,98.47,98.64,98.47,98.63,26000.0,77.7385,77.8727,77.7385,77.8648,26000.0
2014-05-21 10:10:00,98.67,98.87,98.62,98.83,12300.0,77.8964,78.0543,77.8569,78.0227,12300.0
2014-05-21 10:20:00,98.88,98.88,98.76,98.83,17800.0,78.0622,78.0622,77.9674,78.0227,17800.0
2014-05-21 10:30:00,98.85,98.99,98.78,98.85,25200.0,78.0385,78.149,77.9832,78.0385,25200.0
2014-05-21 10:40:00,98.85,98.95,98.81,98.88,22400.0,78.0385,78.1174,78.0069,78.0622,22400.0
2014-05-21 10:50:00,98.83,98.86,98.73,98.75,7300.0,78.0227,78.0464,77.9437,77.9595,7300.0
2014-05-21 11:00:00,98.75,98.75,98.7,98.72,5700.0,77.9595,77.9595,77.9201,77.9358,5700.0
2014-05-21 11:10:00,98.71,98.72,98.6,98.61,9000.0,77.9279,77.9358,77.8411,77.849,9000.0
2014-05-21 11:20:00,98.61,98.66,98.44,98.45,9500.0,77.849,77.8885,77.7148,77.7227,9500.0
2014-05-21 11:30:00,98.45,98.52,98.36,98.37,6600.0,77.7227,77.7779,77.6516,77.6595,6600.0
2014-05-21 11:40:00,98.4,98.4,98.12,98.14,8600.0,77.6832,77.6832,77.4622,77.478,8600.0
2014-05-21 11:50:00,98.11,98.2,98.09,98.09,11700.0,77.4543,77.5253,77.4385,77.4385,11700.0
2014-05-21 12:00:00,98.1,98.29,98.08,98.14,14300.0,77.4464,77.5964,77.4306,77.478,14300.0
2014-05-21 12:10:00,98.12,98.26,98.12,98.24,7100.0,77.4622,77.5727,77.4622,77.5569,7100.0
2014-05-21 12:20:00,98.24,98.31,98.17,98.27,4900.0,77.5569,77.6122,77.5016,77.5806,4900.0
2014-05-21 12:30:00,98.29,98.38,98.28,98.38,7300.0,77.5964,77.6674,77.5885,77.6674,7300.0
2014-05-21 12:40:00,98.38,98.4,98.3,98.32,6300.0,77.6674,77.6832,77.6043,77.6201,6300.0
2014-05-21 12:50:00,98.33,98.42,98.3,98.37,8300.0,77.6279,77.699,77.6043,77.6595,8300.0
2014-05-21 13:00:00,98.39,98.44,98.38,98.38,6500.0,77.6753,77.7148,77.6674,77.6674,6500.0
2014-05-21 13:10:00,98.39,98.48,98.37,98.47,8200.0,77.6753,77.7464,77.6595,77.7385,8200.0
2014-05-21 13:20:00,98.47,98.53,98.46,98.5,7200.0,77.7385,77.7858,77.7306,77.7622,7200.0
2014-05-21 13:30:00,98.52,98.54,98.5,98.53,10300.0,77.7779,77.7937,77.7622,77.7858,10300.0
2014-05-21 13:40:00,98.52,98.63,98.52,98.59,16600.0,77.7779,77.8648,77.7779,77.8332,16600.0
2014-05-21 13:50:00,98.59,98.72,98.59,98.63,15200.0,77.8332,77.9358,77.8332,77.8648,15200.0
2014-05-21 14:00:00,98.65,98.77,98.54,98.6,17400.0,77.8806,77.9753,77.7937,77.8411,17400.0
2014-05-21 14:10:00,98.54,98.54,98.4,98.48,10500.0,77.7937,77.7937,77.6832,77.7464,10500.0
2014-05-21 14:20:00,98.49,98.55,98.4,98.49,6600.0,77.7543,77.8016,77.6832,77.7543,6600.0
2014-05-21 14:30:00,98.48,98.49,98.39,98.42,4500.0,77.7464,77.7543,77.6753,77.699,4500.0
2014-05-21 14:40:00,98.45,98.66,98.45,98.66,10300.0,77.7227,77.8885,77.7227,77.8885,10300.0
2014-05-21 14:50:00,98.66,98.7,98.61,98.68,12600.0,77.8885,77.9201,77.849,77.9043,12600.0
2014-05-21 15:00:00,98.7,98.81,98.68,98.8,40900.0,77.9201,78.0069,77.9043,77.999,40900.0
2014-05-21 15:10:00,98.81,99.02,98.81,99.0,55500.0,78.0069,78.1727,78.0069,78.1569,55500.0
2014-05-21 15:20:00,99.0,99.0,98.9,98.94,36200.0,78.1569,78.1569,78.0779,78.1095,36200.0
2014-05-21 15:30:00,98.94,98.95,98.77,98.79,30600.0,78.1095,78.1174,77.9753,77.9911,30600.0
2014-05-21 15:40:00,98.79,98.92,98.72,98.72,48300.0,77.9911,78.0937,77.9358,77.9358,48300.0
2014-05-21 15:50:00,98.73,98.85,98.7,98.85,105400.0,77.9437,78.0385,77.9201,78.0385,105400.0
2014-05-22 09:30:00,98.85,99.0,98.34,98.97,35400.0,78.0385,78.1569,77.6358,78.1332,35400.0
2014-05-22 09:40:00,98.91,99.24,98.78,99.22,25800.0,78.0858,78.3464,77.9832,78.3306,25800.0
2014-05-22 09:50:00,99.19,99.29,99.12,99.2,33600.0,78.3069,78.3858,78.2516,78.3148,33600.0
2014-05-22 10:00:00,99.18,99.25,98.99,98.99,37600.0,78.299,78.3543,78.149,78.149,37600.0
2014-05-22 10:10:00,99.0,99.22,98.83,99.22,22500.0,78.1569,78.3306,78.0227,78.3306,22500.0
2014-05-22 10:20:00,99.22,99.27,99.07,99.07,14600.0,78.3306,78.37,78.2122,78.2122,14600.0
2014-05-22 10:30:00,99.04,99.2,99.04,99.17,4800.0,78.1885,78.3148,78.1885,78.2911,4800.0
2014-05-22 10:40:00,99.16,99.27,99.08,99.26,15800.0,78.2832,78.37,78.22,78.3621,15800.0
2014-05-22 10:50:00,99.26,99.31,99.23,99.29,23300.0,78.3621,78.4016,78.3385,78.3858,23300.0
2014-05-22 11:00:00,99.28,99.28,99.06,99.07,10500.0,78.3779,78.3779,78.2043,78.2122,10500.0
2014-05-22 11:10:00,99.08,99.16,99.07,99.09,8800.0,78.22,78.2832,78.2122,78.2279,8800.0
2014-05-22 11:20:00,99.12,99.28,99.06,99.26,10300.0,78.2516,78.3779,78.2043,78.3621,10300.0
2014-05-22 11:30:00,99.32,99.44,99.26,99.26,11900.0,78.4095,78.5043,78.3621,78.3621,11900.0
2014-05-22 11:40:00,99.27,99.28,99.13,99.17,5500.0,78.37,78.3779,78.2595,78.2911,5500.0
2014-05-22 11:50:00,99.14,99.21,99.09,99.2,6300.0,78.2674,78.3227,78.2279,78.3148,6300.0
2014-05-22 12:00:00,99.21,99.28,99.19,99.23,16000.0,78.3227,78.3779,78.3069,78.3385,16000.0
2014-05-22 12:10:00,99.2,99.2,99.06,99.12,5900.0,78.3148,78.3148,78.2043,78.2516,5900.0
2014-05-22 12:20:00,99.08,99.09,99.03,99.08,5400.0,78.22,78.2279,78.1806,78.22,5400.0
2014-05-22 12:30:00,99.1,99.13,99.06,99.09,6200.0,78.2358,78.2595,78.2043,78.2279,6200.0
2014-05-22 12:40:00,99.05,99.1,99.0,99.07,13400.0,78.1964,78.2358,78.1569,78.2122,13400.0
2014-05-22 12:50:00,99.07,99.12,99.01,99.06,7600.0,78.2122,78.2516,78.1648,78.2043,7600.0
2014-05-22 13:00:00,99.09,99.15,99.08,99.12,11100.0,78.2279,78.2753,78.22,78.2516,11100.0
2014-05-22 13:10:00,99.12,99.15,99.07,99.07,3000.0,78.2516,78.2753,78.2122,78.2122,3000.0
2014-05-22 13:20:00,99.07,99.19,99.05,99.19,9200.0,78.2122,78.3069,78.1964,78.3069,9200.0
2014-05-22 13:30:00,99.2,99.25,99.16,99.18,7500.0,78.3148,78.3543,78.2832,78.299,7500.0
2014-05-22 13:40:00,99.2,99.21,99.09,99.09,9600.0,78.3148,78.3227,78.2279,78.2279,9600.0
2014-05-22 13:50:00,99.09,99.1,99.05,99.09,8300.0,78.2279,78.2358,78.1964,78.2279,8300.0
2014-05-22 14:00:00,99.08,99.14,99.03,99.14,8400.0,78.22,78.2674,78.1806,78.2674,8400.0
2014-05-22 14:10:00,99.13,99.17,99.08,99.11,9000.0,78.2595,78.2911,78.22,78.2437,9000.0
2014-05-22 14:20:00,99.11,99.16,99.07,99.12,17300.0,78.2437,78.2832,78.2122,78.2516,17300.0
2014-05-22 14:30:00,99.12,99.32,99.12,99.31,16600.0,78.2516,78.4095,78.2516,78.4016,16600.0
2014-05-22 14:40:00,99.31,99.35,99.26,99.3,18800.0,78.4016,78.4332,78.3621,78.3937,18800.0
2014-05-22 14:50:00,99.31,99.34,99.24,99.33,15700.0,78.4016,78.4253,78.3464,78.4174,15700.0
2014-05-22 15:00:00,99.33,99.34,99.07,99.16,19100.0,78.4174,78.4253,78.2122,78.2832,19100.0
2014-05-22 15:10:00,99.14,99.22,99.09,99.22,23200.0,78.2674,78.3306,78.2279,78.3306,23200.0
2014-05-22 15:20:00,99.23,99.28,99.19,99.25,30700.0,78.3385,78.3779,78.3069,78.3543,30700.0
2014-05-22 15:30:00,99.24,99.32,99.19,99.24,39200.0,78.3464,78.4095,78.3069,78.3464,39200.0
2014-05-22 15:40:00,99.25,99.31,99.06,99.15,47000.0,78.3543,78.4016,78.2043,78.2753,47000.0
2014-05-22 15:50:00,99.15,99.17,99.03,99.05,69000.0,78.2753,78.2911,78.1806,78.1964,69000.0
2014-05-23 09:30:00,99.26,99.7,99.16,99.53,46000.0,78.3621,78.7095,78.2832,78.5753,46000.0
2014-05-23 09:40:00,99.54,100.09,99.53,99.84,86700.0,78.5832,79.0174,78.5753,78.82,86700.0
2014-05-23 09:50:00,99.83,99.83,99.59,99.76,20400.0,78.8121,78.8121,78.6227,78.7569,20400.0
2014-05-23 10:00:00,99.77,99.92,99.72,99.86,23800.0,78.7648,78.8832,78.7253,78.8358,23800.0
2014-05-23 10:10:00,99.86,99.97,99.79,99.97,102400.0,78.8358,78.9227,78.7806,78.9227,102400.0
2014-05-23 10:20:00,99.96,99.98,99.9,99.93,58500.0,78.9148,78.9306,78.8674,78.8911,58500.0
2014-05-23 10:30:00,99.94,100.0,99.94,99.99,21300.0,78.899,78.9464,78.899,78.9385,21300.0
2014-05-23 10:40:00,99.99,100.02,99.95,100.01,16400.0,78.9385,78.9621,78.9069,78.9542,16400.0
2014-05-23 10:50:00,100.01,100.13,99.95,100.0,30600.0,78.9542,79.049,78.9069,78.9464,30600.0
2014-05-23 11:00:00,100.01,100.05,99.97,100.0,42800.0,78.9542,78.9858,78.9227,78.9464,42800.0
2014-05-23 11:10:00,100.0,100.01,99.95,99.96,58300.0,78.9464,78.9542,78.9069,78.9148,58300.0
2014-05-23 11:20:00,99.97,100.02,99.84,99.84,22100.0,78.9227,78.9621,78.82,78.82,22100.0
2014-05-23 11:30:00,99.85,99.86,99.63,99.69,302300.0,78.8279,78.8358,78.6543,78.7016,302300.0
2014-05-23 11:40:00,99.69,99.7,99.6,99.66,39300.0,78.7016,78.7095,78.6306,78.6779,39300.0
2014-05-23 11:50:00,99.66,99.69,99.58,99.61,19500.0,78.6779,78.7016,78.6148,78.6385,19500.0
2014-05-23 12:00:00,99.62,99.7,99.61,99.66,34900.0,78.6464,78.7095,78.6385,78.6779,34900.0
2014-05-23 12:10:00,99.65,99.65,99.48,99.48,14100.0,78.67,78.67,78.5358,78.5358,14100.0
2014-05-23 12:20:00,99.49,99.49,99.35,99.41,16200.0,78.5437,78.5437,78.4332,78.4806,16200.0
2014-05-23 12:30:00,99.42,99.46,99.36,99.36,17200.0,78.4885,78.52,78.4411,78.4411,17200.0
2014-05-23 12:40:00,99.36,99.38,99.33,99.38,10200.0,78.4411,78.4569,78.4174,78.4569,10200.0
2014-05-23 12:50:00,99.38,99.46,99.33,99.33,16200.0,78.4569,78.52,78.4174,78.4174,16200.0
2014-05-23 13:00:00,99.34,99.35,99.3,99.31,17000.0,78.4253,78.4332,78.3937,78.4016,17000.0
2014-05-23 13:10:00,99.3,99.34,99.23,99.25,40700.0,78.3937,78.4253,78.3385,78.3543,40700.0
2014-05-23 13:20:00,99.26,99.27,99.23,99.24,21600.0,78.3621,78.37,78.3385,78.3464,21600.0
2014-05-23 13:30:00,99.24,99.37,99.24,99.37,16800.0,78.3464,78.449,78.3464,78.449,16800.0
2014-05-23 13:40:00,99.37,99.4,99.34,99.39,33400.0,78.449,78.4727,78.4253,78.4648,33400.0
2014-05-23 13:50:00,99.39,99.43,99.39,99.42,28400.0,78.4648,78.4964,78.4648,78.4885,28400.0
2014-05-23 14:00:00,99.41,99.42,99.38,99.41,17900.0,78.4806,78.4885,78.4569,78.4806,17900.0
2014-05-23 14:10:00,99.39,99.4,99.27,99.28,11700.0,78.4648,78.4727,78.37,78.3779,11700.0
2014-05-23 14:20:00,99.28,99.41,99.27,99.33,18300.0,78.3779,78.4806,78.37,78.4174,18300.0
2014-05-23 14:30:00,99.35,99.36,99.24,99.26,37900.0,78.4332,78.4411,78.3464,78.3621,37900.0
2014-05-23 14:40:00,99.25,99.28,99.23,99.24,24100.0,78.3543,78.3779,78.3385,78.3464,24100.0
2014-05-23 14:50:00,99.25,99.3,99.23,99.25,65700.0,78.3543,78.3937,78.3385,78.3543,65700.0
2014-05-23 15:00:00,99.25,99.26,99.23,99.23,49800.0,78.3543,78.3621,78.3385,78.3385,49800.0
2014-05-23 15:10:00,99.23,99.31,99.23,99.29,102200.0,78.3385,78.4016,78.3385,78.3858,102200.0
2014-05-23 15:20:00,99.3,99.32,99.23,99.32,96800.0,78.3937,78.4095,78.3385,78.4095,96800.0
2014-05-23 15:30:00,99.31,99.33,99.18,99.22,69300.0,78.4016,78.4174,78.299,78.3306,69300.0
2014-05-23 15:40:00,99.22,99.24,99.17,99.23,66300.0,78.3306,78.3464,78.2911,78.3385,66300.0
2014-05-23 15:50:00,99.24,99.26,99.19,99.19,118000.0,78.3464,78.3621,78.3069,78.3069,118000.0
2014-05-27 09:30:00,99.84,99.99,99.6,99.69,61100.0,78.82,78.9385,78.6306,78.7016,61100.0
2014-05-27 09:40:00,99.78,99.97,99.71,99.92,50000.0,78.7727,78.9227,78.7174,78.8832,50000.0
2014-05-27 09:50:00,99.9,99.99,99.76,99.87,16600.0,78.8674,78.9385,78.7569,78.8437,16600.0
2014-05-27 10:00:00,99.85,99.87,99.66,99.68,25600.0,78.8279,78.8437,78.6779,78.6937,25600.0
2014-05-27 10:10:00,99.68,100.0,99.61,99.94,32500.0,78.6937,78.9464,78.6385,78.899,32500.0
2014-05-27 10:20:00,99.97,100.0,99.85,99.97,17600.0,78.9227,78.9464,78.8279,78.9227,17600.0
2014-05-27 10:30:00,99.95,99.95,99.81,99.84,19900.0,78.9069,78.9069,78.7964,78.82,19900.0
2014-05-27 10:40:00,99.84,99.94,99.83,99.91,19100.0,78.82,78.899,78.8121,78.8753,19100.0
2014-05-27 10:50:00,99.9,99.93,99.87,99.9,19800.0,78.8674,78.8911,78.8437,78.8674,19800.0
2014-05-27 11:00:00,99.91,99.95,99.9,99.95,19400.0,78.8753,78.9069,78.8674,78.9069,19400.0
2014-05-27 11:10:00,99.95,99.97,99.9,99.9,18800.0,78.9069,78.9227,78.8674,78.8674,18800.0
2014-05-27 11:20:00,99.9,99.94,99.86,99.91,37400.0,78.8674,78.899,78.8358,78.8753,37400.0
2014-05-27 11:30:00,99.91,99.92,99.78,99.78,23300.0,78.8753,78.8832,78.7727,78.7727,23300.0
2014-05-27 11:40:00,99.78,99.79,99.58,99.67,32800.0,78.7727,78.7806,78.6148,78.6858,32800.0
2014-05-27 11:50:00,99.7,99.81,99.69,99.79,18100.0,78.7095,78.7964,78.7016,78.7806,18100.0
2014-05-27 12:00:00,99.79,99.82,99.77,99.77,7300.0,78.7806,78.8042,78.7648,78.7648,7300.0
2014-05-27 12:10:00,99.8,99.85,99.77,99.79,9100.0,78.7885,78.8279,78.7648,78.7806,9100.0
2014-05-27 12:20:00,99.78,99.81,99.71,99.73,9100.0,78.7727,78.7964,78.7174,78.7332,9100.0
2014-05-27 12:30:00,99.74,99.89,99.7,99.86,18900.0,78.7411,78.8595,78.7095,78.8358,18900.0
2014-05-27 12:40:00,99.86,99.86,99.78,99.81,7900.0,78.8358,78.8358,78.7727,78.7964,7900.0
2014-05-27 12:50:00,99.79,99.79,99.68,99.68,8200.0,78.7806,78.7806,78.6937,78.6937,8200.0
2014-05-27 13:00:00,99.68,99.69,99.61,99.64,12800.0,78.6937,78.7016,78.6385,78.6621,12800.0
2014-05-27 13:10:00,99.66,99.8,99.64,99.77,6500.0,78.6779,78.7885,78.6621,78.7648,6500.0
2014-05-27 13:20:00,99.78,99.79,99.73,99.74,8400.0,78.7727,78.7806,78.7332,78.7411,8400.0
2014-05-27 13:30:00,99.73,99.77,99.7,99.73,8500.0,78.7332,78.7648,78.7095,78.7332,8500.0
2014-05-27 13:40:00,99.74,99.8,99.7,99.8,12100.0,78.7411,78.7885,78.7095,78.7885,12100.0
2014-05-27 13:50:00,99.78,99.8,99.69,99.72,11200.0,78.7727,78.7885,78.7016,78.7253,11200.0
2014-05-27 14:00:00,99.7,99.73,99.66,99.68,11300.0,78.7095,78.7332,78.6779,78.6937,11300.0
2014-05-27 14:10:00,99.68,99.73,99.68,99.7,11900.0,78.6937,78.7332,78.6937,78.7095,11900.0
2014-05-27 14:20:00,99.71,99.74,99.7,99.73,7200.0,78.7174,78.7411,78.7095,78.7332,7200.0
2014-05-27 14:30:00,99.71,99.78,99.68,99.72,15100.0,78.7174,78.7727,78.6937,78.7253,15100.0
2014-05-27 14:40:00,99.72,99.77,99.69,99.75,17200.0,78.7253,78.7648,78.7016,78.749,17200.0
2014-05-27 14:50:00,99.77,99.83,99.75,99.77,11500.0,78.7648,78.8121,78.749,78.7648,11500.0
2014-05-27 15:00:00,99.78,99.83,99.78,99.79,15900.0,78.7727,78.8121,78.7727,78.7806,15900.0
2014-05-27 15:10:00,99.79,99.9,99.78,99.87,17100.0,78.7806,78.8674,78.7727,78.8437,17100.0
2014-05-27 15:20:00,99.87,99.92,99.87,99.91,21800.0,78.8437,78.8832,78.8437,78.8753,21800.0
2014-05-27 15:30:00,99.91,99.91,99.8,99.86,35400.0,78.8753,78.8753,78.7885,78.8358,35400.0
2014-05-27 15:40:00,99.86,99.94,99.86,99.89,37500.0,78.8358,78.899,78.8358,78.8595,37500.0
2014-05-27 15:50:00,99.9,99.9,99.78,99.81,69500.0,78.8674,78.8674,78.7727,78.7964,69500.0
2014-05-28 09:30:00,99.9,100.0,99.75,99.88,36200.0,78.8674,78.9464,78.749,78.8516,36200.0
2014-05-28 09:40:00,99.84,100.47,99.84,100.42,43700.0,78.82,79.3174,78.82,79.2779,43700.0
2014-05-28 09:50:00,100.44,100.55,100.22,100.28,24900.0,79.2937,79.3806,79.12,79.1674,24900.0
2014-05-28 10:00:00,100.27,100.32,100.14,100.23,23300.0,79.1595,79.199,79.0569,79.1279,23300.0
2014-05-28 10:10:00,100.23,100.27,100.09,100.25,40500.0,79.1279,79.1595,79.0174,79.1437,40500.0
2014-05-28 10:20:00,100.23,100.4,100.18,100.33,22500.0,79.1279,79.2621,79.0885,79.2069,22500.0
2014-05-28 10:30:00,100.33,100.59,100.29,100.49,44200.0,79.2069,79.4121,79.1753,79.3332,44200.0
2014-05-28 10:40:00,100.52,100.65,100.33,100.51,67900.0,79.3569,79.4595,79.2069,79.349,67900.0
2014-05-28 10:50:00,100.54,100.65,100.48,100.56,13100.0,79.3727,79.4595,79.3253,79.3885,13100.0
2014-05-28 11:00:00,100.6,100.67,100.56,100.64,14500.0,79.42,79.4753,79.3885,79.4516,14500.0
2014-05-28 11:10:00,100.63,100.72,100.55,100.64,17500.0,79.4437,79.5148,79.3806,79.4516,17500.0
2014-05-28 11:20:00,100.61,100.63,100.42,100.42,11500.0,79.4279,79.4437,79.2779,79.2779,11500.0
2014-05-28 11:30:00,100.43,100.51,100.42,100.47,19400.0,79.2858,79.349,79.2779,79.3174,19400.0
2014-05-28 11:40:00,100.46,100.68,100.46,100.67,14500.0,79.3095,79.4832,79.3095,79.4753,14500.0
2014-05-28 11:50:00,100.66,100.75,100.64,100.64,15200.0,79.4674,79.5385,79.4516,79.4516,15200.0
2014-05-28 12:00:00,100.64,100.69,100.6,100.62,12100.0,79.4516,79.4911,79.42,79.4358,12100.0
2014-05-28 12:10:00,100.58,100.6,100.49,100.52,19600.0,79.4042,79.42,79.3332,79.3569,19600.0
2014-05-28 12:20:00,100.48,100.48,100.32,100.33,5700.0,79.3253,79.3253,79.199,79.2069,5700.0
2014-05-28 12:30:00,100.31,100.36,100.26,100.3,9100.0,79.1911,79.2306,79.1516,79.1832,9100.0
2014-05-28 12:40:00,100.25,100.31,100.22,100.25,7600.0,79.1437,79.1911,79.12,79.1437,7600.0
2014-05-28 12:50:00,100.25,100.26,100.19,100.19,5000.0,79.1437,79.1516,79.0964,79.0964,5000.0
2014-05-28 13:00:00,100.2,100.26,100.18,100.26,4400.0,79.1042,79.1516,79.0885,79.1516,4400.0
2014-05-28 13:10:00,100.25,100.26,100.23,100.26,12000.0,79.1437,79.1516,79.1279,79.1516,12000.0
2014-05-28 13:20:00,100.24,100.31,100.22,100.23,7900.0,79.1358,79.1911,79.12,79.1279,7900.0
2014-05-28 13:30:00,100.25,100.3,100.25,100.3,6200.0,79.1437,79.1832,79.1437,79.1832,6200.0
2014-05-28 13:40:00,100.29,100.31,100.24,100.27,10600.0,79.1753,79.1911,79.1358,79.1595,10600.0
2014-05-28 13:50:00,100.29,100.38,100.29,100.35,9300.0,79.1753,79.2463,79.1753,79.2227,9300.0
2014-05-28 14:00:00,100.32,100.43,100.32,100.42,9300.0,79.199,79.2858,79.199,79.2779,9300.0
2014-05-28 14:10:00,100.43,100.45,100.34,100.37,8100.0,79.2858,79.3016,79.2148,79.2385,8100.0
2014-05-28 14:20:00,100.35,100.46,100.34,100.44,7400.0,79.2227,79.3095,79.2148,79.2937,7400.0
2014-05-28 14:30:00,100.43,100.44,100.33,100.33,14200.0,79.2858,79.2937,79.2069,79.2069,14200.0
2014-05-28 14:40:00,100.33,100.37,100.28,100.36,9300.0,79.2069,79.2385,79.1674,79.2306,9300.0
2014-05-28 14:50:00,100.34,100.37,100.3,100.35,13900.0,79.2148,79.2385,79.1832,79.2227,13900.0
2014-05-28 15:00:00,100.35,100.4,100.3,100.3,11300.0,79.2227,79.2621,79.1832,79.1832,11300.0
2014-05-28 15:10:00,100.3,100.37,100.27,100.32,13400.0,79.1832,79.2385,79.1595,79.199,13400.0
2014-05-28 15:20:00,100.33,100.36,100.29,100.32,12300.0,79.2069,79.2306,79.1753,79.199,12300.0
2014-05-28 15:30:00,100.33,100.35,100.23,100.26,25700.0,79.2069,79.2227,79.1279,79.1516,25700.0
2014-05-28 15:40:00,100.26,100.27,100.13,100.19,45000.0,79.1516,79.1595,79.049,79.0964,45000.0
2014-05-28 15:50:00,100.19,100.2,100.05,100.15,96700.0,79.0964,79.1042,78.9858,79.0648,96700.0
2014-05-29 09:30:00,100.48,100.87,100.41,100.86,34900.0,79.3253,79.6332,79.27,79.6253,34900.0
2014-05-29 09:40:00,100.94,101.0,100.74,100.75,21100.0,79.6884,79.7358,79.5306,79.5385,21100.0
2014-05-29 09:50:00,100.75,100.86,100.67,100.67,16700.0,79.5385,79.6253,79.4753,79.4753,16700.0
2014-05-29 10:00:00,100.68,100.74,100.45,100.5,17400.0,79.4832,79.5306,79.3016,79.3411,17400.0
2014-05-29 10:10:00,100.48,100.57,100.27,100.32,16500.0,79.3253,79.3963,79.1595,79.199,16500.0
2014-05-29 10:20:00,100.38,100.69,100.38,100.69,8700.0,79.2463,79.4911,79.2463,79.4911,8700.0
2014-05-29 10:30:00,100.68,100.7,100.59,100.65,10400.0,79.4832,79.499,79.4121,79.4595,10400.0
2014-05-29 10:40:00,100.69,100.96,100.66,100.91,16100.0,79.4911,79.7042,79.4674,79.6648,16100.0
2014-05-29 10:50:00,100.89,100.93,100.76,100.86,8200.0,79.649,79.6806,79.5463,79.6253,8200.0
2014-05-29 11:00:00,100.87,100.87,100.65,100.66,7900.0,79.6332,79.6332,79.4595,79.4674,7900.0
2014-05-29 11:10:00,100.65,100.75,100.64,100.69,7600.0,79.4595,79.5385,79.4516,79.4911,7600.0
2014-05-29 11:20:00,100.69,100.72,100.65,100.68,6200.0,79.4911,79.5148,79.4595,79.4832,6200.0
2014-05-29 11:30:00,100.68,100.86,100.67,100.85,10200.0,79.4832,79.6253,79.4753,79.6174,10200.0
2014-05-29 11:40:00,100.87,100.87,100.67,100.68,12200.0,79.6332,79.6332,79.4753,79.4832,12200.0
2014-05-29 11:50:00,100.66,100.66,100.49,100.52,13000.0,79.4674,79.4674,79.3332,79.3569,13000.0
2014-05-29 12:00:00,100.52,100.72,100.52,100.68,9200.0,79.3569,79.5148,79.3569,79.4832,9200.0
2014-05-29 12:10:00,100.7,100.72,100.53,100.54,8100.0,79.499,79.5148,79.3648,79.3727,8100.0
2014-05-29 12:20:00,100.54,100.55,100.41,100.48,5200.0,79.3727,79.3806,79.27,79.3253,5200.0
2014-05-29 12:30:00,100.49,100.6,100.49,100.57,7500.0,79.3332,79.42,79.3332,79.3963,7500.0
2014-05-29 12:40:00,100.58,100.6,100.53,100.57,7100.0,79.4042,79.42,79.3648,79.3963,7100.0
2014-05-29 12:50:00,100.58,100.63,100.52,100.52,5700.0,79.4042,79.4437,79.3569,79.3569,5700.0
2014-05-29 13:00:00,100.5,100.56,100.46,100.56,8500.0,79.3411,79.3885,79.3095,79.3885,8500.0
2014-05-29 13:10:00,100.56,100.56,100.48,100.48,6300.0,79.3885,79.3885,79.3253,79.3253,6300.0
2014-05-29 13:20:00,100.47,100.48,100.4,100.4,3900.0,79.3174,79.3253,79.2621,79.2621,3900.0
2014-05-29 13:30:00,100.4,100.44,100.39,100.42,7800.0,79.2621,79.2937,79.2542,79.2779,7800.0
2014-05-29 13:40:00,100.43,100.45,100.39,100.43,11100.0,79.2858,79.3016,79.2542,79.2858,11100.0
2014-05-29 13:50:00,100.43,100.43,100.34,100.35,7500.0,79.2858,79.2858,79.2148,79.2227,7500.0
2014-05-29 14:00:00,100.35,100.43,100.34,100.39,9700.0,79.2227,79.2858,79.2148,79.2542,9700.0
2014-05-29 14:10:00,100.39,100.44,100.34,100.4,10900.0,79.2542,79.2937,79.2148,79.2621,10900.0
2014-05-29 14:20:00,100.42,100.53,100.41,100.47,9900.0,79.2779,79.3648,79.27,79.3174,9900.0
2014-05-29 14:30:00,100.48,100.77,100.46,100.77,15800.0,79.3253,79.5542,79.3095,79.5542,15800.0
2014-05-29 14:40:00,100.77,100.91,100.73,100.9,16900.0,79.5542,79.6648,79.5227,79.6569,16900.0
2014-05-29 14:50:00,100.89,100.96,100.84,100.96,21000.0,79.649,79.7042,79.6095,79.7042,21000.0
2014-05-29 15:00:00,100.96,101.03,100.91,100.97,34100.0,79.7042,79.7595,79.6648,79.7121,34100.0
2014-05-29 15:10:00,100.98,101.02,100.98,101.01,25900.0,79.72,79.7516,79.72,79.7437,25900.0
2014-05-29 15:20:00,101.01,101.05,101.0,101.01,18600.0,79.7437,79.7753,79.7358,79.7437,18600.0
2014-05-29 15:30:00,101.01,101.05,101.0,101.05,28900.0,79.7437,79.7753,79.7358,79.7753,28900.0
2014-05-29 15:40:00,101.05,101.08,101.01,101.04,58200.0,79.7753,79.799,79.7437,79.7674,58200.0
2014-05-29 15:50:00,101.06,101.07,100.99,101.05,161900.0,79.7832,79.7911,79.7279,79.7753,161900.0
2014-05-30 09:30:00,100.81,101.33,100.68,100.97,38000.0,79.5858,79.9963,79.4832,79.7121,38000.0
2014-05-30 09:40:00,100.98,101.05,100.83,100.88,24600.0,79.72,79.7753,79.6016,79.6411,24600.0
2014-05-30 09:50:00,100.9,101.05,100.69,100.75,23100.0,79.6569,79.7753,79.4911,79.5385,23100.0
2014-05-30 10:00:00,100.76,100.87,100.57,100.66,21700.0,79.5463,79.6332,79.3963,79.4674,21700.0
2014-05-30 10:10:00,100.67,100.95,100.67,100.7,27600.0,79.4753,79.6963,79.4753,79.499,27600.0
2014-05-30 10:20:00,100.69,100.76,100.6,100.61,11800.0,79.4911,79.5463,79.42,79.4279,11800.0
2014-05-30 10:30:00,100.61,100.64,100.52,100.56,13900.0,79.4279,79.4516,79.3569,79.3885,13900.0
2014-05-30 10:40:00,100.56,100.62,100.55,100.57,16500.0,79.3885,79.4358,79.3806,79.3963,16500.0
2014-05-30 10:50:00,100.58,100.64,100.55,100.6,38800.0,79.4042,79.4516,79.3806,79.42,38800.0
2014-05-30 11:00:00,100.58,100.65,100.55,100.58,15200.0,79.4042,79.4595,79.3806,79.4042,15200.0
2014-05-30 11:10:00,100.56,100.59,100.49,100.55,17400.0,79.3885,79.4121,79.3332,79.3806,17400.0
2014-05-30 11:20:00,100.53,100.57,100.51,100.56,12200.0,79.3648,79.3963,79.349,79.3885,12200.0
2014-05-30 11:30:00,100.56,100.58,100.52,100.57,11700.0,79.3885,79.4042,79.3569,79.3963,11700.0
2014-05-30 11:40:00,100.58,100.59,100.52,100.56,20700.0,79.4042,79.4121,79.3569,79.3885,20700.0
2014-05-30 11:50:00,100.56,100.58,100.55,100.56,8300.0,79.3885,79.4042,79.3806,79.3885,8300.0
2014-05-30 12:00:00,100.56,100.59,100.51,100.53,10800.0,79.3885,79.4121,79.349,79.3648,10800.0
2014-05-30 12:10:00,100.55,100.59,100.52,100.56,10300.0,79.3806,79.4121,79.3569,79.3885,10300.0
2014-05-30 12:20:00,100.56,100.61,100.5,100.52,10100.0,79.3885,79.4279,79.3411,79.3569,10100.0
2014-05-30 12:30:00,100.51,100.53,100.41,100.48,15600.0,79.349,79.3648,79.27,79.3253,15600.0
2014-05-30 12:40:00,100.48,100.52,100.45,100.5,18900.0,79.3253,79.3569,79.3016,79.3411,18900.0
2014-05-30 12:50:00,100.51,100.55,100.44,100.5,32300.0,79.349,79.3806,79.2937,79.3411,32300.0
2014-05-30 13:00:00,100.52,100.61,100.49,100.59,18300.0,79.3569,79.4279,79.3332,79.4121,18300.0
2014-05-30 13:10:00,100.61,100.61,100.47,100.49,23100.0,79.4279,79.4279,79.3174,79.3332,23100.0
2014-05-30 13:20:00,100.48,100.58,100.48,100.54,17300.0,79.3253,79.4042,79.3253,79.3727,17300.0
2014-05-30 13:30:00,100.54,100.54,100.49,100.52,29400.0,79.3727,79.3727,79.3332,79.3569,29400.0
2014-05-30 13:40:00,100.5,100.58,100.48,100.49,43000.0,79.3411,79.4042,79.3253,79.3332,43000.0
2014-05-30 13:50:00,100.48,100.52,100.48,100.49,14100.0,79.3253,79.3569,79.3253,79.3332,14100.0
2014-05-30 14:00:00,100.5,100.64,100.5,100.6,31400.0,79.3411,79.4516,79.3411,79.42,31400.0
2014-05-30 14:10:00,100.62,100.66,100.59,100.6,17400.0,79.4358,79.4674,79.4121,79.42,17400.0
2014-05-30 14:20:00,100.61,100.67,100.57,100.58,26100.0,79.4279,79.4753,79.3963,79.4042,26100.0
2014-05-30 14:30:00,100.57,100.61,100.52,100.58,16600.0,79.3963,79.4279,79.3569,79.4042,16600.0
2014-05-30 14:40:00,100.57,100.62,100.57,100.58,24100.0,79.3963,79.4358,79.3963,79.4042,24100.0
2014-05-30 14:50:00,100.58,100.64,100.52,100.52,30900.0,79.4042,79.4516,79.3569,79.3569,30900.0
2014-05-30 15:00:00,100.53,100.61,100.51,100.59,22800.0,79.3648,79.4279,79.349,79.4121,22800.0
2014-05-30 15:10:00,100.6,100.64,100.58,100.58,31600.0,79.42,79.4516,79.4042,79.4042,31600.0
2014-05-30 15:20:00,100.58,100.6,100.54,100.54,25300.0,79.4042,79.42,79.3727,79.3727,25300.0
2014-05-30 15:30:00,100.54,100.56,100.44,100.49,81400.0,79.3727,79.3885,79.2937,79.3332,81400.0
2014-05-30 15:40:00,100.49,100.72,100.49,100.72,65100.0,79.3332,79.5148,79.3332,79.5148,65100.0
2014-05-30 15:50:00,100.72,100.85,100.61,100.75,141300.0,79.5148,79.6174,79.4279,79.5385,141300.0
2014-06-02 09:30:00,101.06,101.53,100.83,101.37,46100.0,79.7832,80.1542,79.6016,80.0279,46100.0
2014-06-02 09:40:00,101.36,101.42,101.01,101.02,19200.0,80.02,80.0674,79.7437,79.7516,19200.0
2014-06-02 09:50:00,101.02,101.24,101.02,101.23,32600.0,79.7516,79.9253,79.7516,79.9174,32600.0
2014-06-02 10:00:00,101.21,101.21,100.85,100.87,22500.0,79.9016,79.9016,79.6174,79.6332,22500.0
2014-06-02 10:10:00,100.83,100.97,100.83,100.93,24900.0,79.6016,79.7121,79.6016,79.6806,24900.0
2014-06-02 10:20:00,100.95,100.98,100.8,100.82,26600.0,79.6963,79.72,79.5779,79.5937,26600.0
2014-06-02 10:30:00,100.82,100.88,100.71,100.76,35900.0,79.5937,79.6411,79.5069,79.5463,35900.0
2014-06-02 10:40:00,100.76,100.8,100.68,100.75,10400.0,79.5463,79.5779,79.4832,79.5385,10400.0
2014-06-02 10:50:00,100.76,100.81,100.7,100.79,16800.0,79.5463,79.5858,79.499,79.57,16800.0
2014-06-02 11:00:00,100.79,100.91,100.78,100.84,33200.0,79.57,79.6648,79.5621,79.6095,33200.0
2014-06-02 11:10:00,100.85,100.94,100.84,100.93,15700.0,79.6174,79.6884,79.6095,79.6806,15700.0
2014-06-02 11:20:00,100.97,101.07,100.9,101.04,30100.0,79.7121,79.7911,79.6569,79.7674,30100.0
2014-06-02 11:30:00,101.06,101.11,100.99,101.04,21900.0,79.7832,79.8227,79.7279,79.7674,21900.0
2014-06-02 11:40:00,101.05,101.06,100.89,100.91,50900.0,79.7753,79.7832,79.649,79.6648,50900.0
2014-06-02 11:50:00,100.95,100.97,100.9,100.91,14900.0,79.6963,79.7121,79.6569,79.6648,14900.0
2014-06-02 12:00:00,100.93,100.98,100.89,100.9,11200.0,79.6806,79.72,79.649,79.6569,11200.0
2014-06-02 12:10:00,100.89,100.97,100.88,100.91,9000.0,79.649,79.7121,79.6411,79.6648,9000.0
2014-06-02 12:20:00,100.9,100.93,100.83,100.92,9300.0,79.6569,79.6806,79.6016,79.6727,9300.0
2014-06-02 12:30:00,100.92,100.97,100.89,100.91,14500.0,79.6727,79.7121,79.649,79.6648,14500.0
2014-06-02 12:40:00,100.9,100.93,100.86,100.86,7500.0,79.6569,79.6806,79.6253,79.6253,7500.0
2014-06-02 12:50:00,100.86,100.87,100.81,100.81,10900.0,79.6253,79.6332,79.5858,79.5858,10900.0
2014-06-02 13:00:00,100.82,100.85,100.74,100.78,13100.0,79.5937,79.6174,79.5306,79.5621,13100.0
2014-06-02 13:10:00,100.78,100.78,100.68,100.69,18700.0,79.5621,79.5621,79.4832,79.4911,18700.0
2014-06-02 13:20:00,100.68,100.69,100.65,100.66,18700.0,79.4832,79.4911,79.4595,79.4674,18700.0
2014-06-02 13:30:00,100.66,100.72,100.63,100.63,16300.0,79.4674,79.5148,79.4437,79.4437,16300.0
2014-06-02 13:40:00,100.64,100.69,100.6,100.67,14000.0,79.4516,79.4911,79.42,79.4753,14000.0
2014-06-02 13:50:00,100.68,100.71,100.67,100.68,18600.0,79.4832,79.5069,79.4753,79.4832,18600.0
2014-06-02 14:00:00,100.68,100.69,100.65,100.67,17700.0,79.4832,79.4911,79.4595,79.4753,17700.0
2014-06-02 14:10:00,100.67,100.73,100.63,100.69,20600.0,79.4753,79.5227,79.4437,79.4911,20600.0
2014-06-02 14:20:00,100.69,100.7,100.66,100.67,18500.0,79.4911,79.499,79.4674,79.4753,18500.0
2014-06-02 14:30:00,100.67,100.71,100.66,100.66,15700.0,79.4753,79.5069,79.4674,79.4674,15700.0
2014-06-02 14:40:00,100.66,100.69,100.64,100.68,19900.0,79.4674,79.4911,79.4516,79.4832,19900.0
2014-06-02 14:50:00,100.66,100.67,100.62,100.64,13100.0,79.4674,79.4753,79.4358,79.4516,13100.0
2014-06-02 15:00:00,100.64,100.64,100.53,100.53,25200.0,79.4516,79.4516,79.3648,79.3648,25200.0
2014-06-02 15:10:00,100.53,100.55,100.42,100.49,41900.0,79.3648,79.3806,79.2779,79.3332,41900.0
2014-06-02 15:20:00,100.49,100.57,100.44,100.54,40300.0,79.3332,79.3963,79.2937,79.3727,40300.0
2014-06-02 15:30:00,100.54,100.71,100.54,100.67,45300.0,79.3727,79.5069,79.3727,79.4753,45300.0
2014-06-02 15:40:00,100.67,100.77,100.66,100.69,54800.0,79.4753,79.5542,79.4674,79.4911,54800.0
2014-06-02 15:50:00,100.69,100.69,100.54,100.57,116700.0,79.4911,79.4911,79.3727,79.3963,116700.0
2014-06-03 09:30:00,99.63,100.07,99.53,99.88,257500.0,78.6543,79.0016,78.5753,78.8516,257500.0
2014-06-03 09:40:00,99.97,100.03,99.75,99.81,43900.0,78.9227,78.97,78.749,78.7964,43900.0
2014-06-03 09:50:00,99.84,99.86,99.72,99.76,60400.0,78.82,78.8358,78.7253,78.7569,60400.0
2014-06-03 10:00:00,99.76,99.84,99.67,99.7,36200.0,78.7569,78.82,78.6858,78.7095,36200.0
2014-06-03 10:10:00,99.66,99.67,99.33,99.4,40600.0,78.6779,78.6858,78.4174,78.4727,40600.0
2014-06-03 10:20:00,99.39,99.43,99.2,99.33,56400.0,78.4648,78.4964,78.3148,78.4174,56400.0
2014-06-03 10:30:00,99.28,99.32,99.14,99.17,26800.0,78.3779,78.4095,78.2674,78.2911,26800.0
2014-06-03 10:40:00,99.15,99.24,98.93,98.94,41200.0,78.2753,78.3464,78.1016,78.1095,41200.0
2014-06-03 10:50:00,98.93,99.01,98.83,98.85,53000.0,78.1016,78.1648,78.0227,78.0385,53000.0
2014-06-03 11:00:00,98.86,99.02,98.84,98.99,25200.0,78.0464,78.1727,78.0306,78.149,25200.0
2014-06-03 11:10:00,98.99,99.01,98.8,98.88,27400.0,78.149,78.1648,77.999,78.0622,27400.0
2014-06-03 11:20:00,98.85,99.02,98.84,98.87,29900.0,78.0385,78.1727,78.0306,78.0543,29900.0
2014-06-03 11:30:00,98.87,98.97,98.81,98.89,16800.0,78.0543,78.1332,78.0069,78.07,16800.0
2014-06-03 11:40:00,98.88,98.89,98.59,98.66,22000.0,78.0622,78.07,77.8332,77.8885,22000.0
2014-06-03 11:50:00,98.68,98.84,98.68,98.84,16600.0,77.9043,78.0306,77.9043,78.0306,16600.0
2014-06-03 12:00:00,98.85,98.99,98.83,98.92,26400.0,78.0385,78.149,78.0227,78.0937,26400.0
2014-06-03 12:10:00,98.93,99.0,98.88,98.92,20200.0,78.1016,78.1569,78.0622,78.0937,20200.0
2014-06-03 12:20:00,98.92,98.98,98.82,98.89,13000.0,78.0937,78.1411,78.0148,78.07,13000.0
2014-06-03 12:30:00,98.88,98.88,98.63,98.71,25100.0,78.0622,78.0622,77.8648,77.9279,25100.0
2014-06-03 12:40:00,98.74,98.79,98.7,98.78,16300.0,77.9516,77.9911,77.9201,77.9832,16300.0
2014-06-03 12:50:00,98.79,98.91,98.76,98.78,18800.0,77.9911,78.0858,77.9674,77.9832,18800.0
2014-06-03 13:00:00,98.77,98.81,98.72,98.79,19000.0,77.9753,78.0069,77.9358,77.9911,19000.0
2014-06-03 13:10:00,98.77,98.77,98.6,98.62,29200.0,77.9753,77.9753,77.8411,77.8569,29200.0
2014-06-03 13:20:00,98.62,98.77,98.59,98.76,17900.0,77.8569,77.9753,77.8332,77.9674,17900.0
2014-06-03 13:30:00,98.75,98.75,98.62,98.67,27900.0,77.9595,77.9595,77.8569,77.8964,27900.0
2014-06-03 13:40:00,98.69,98.73,98.62,98.7,16100.0,77.9122,77.9437,77.8569,77.9201,16100.0
2014-06-03 13:50:00,98.7,98.73,98.65,98.66,15500.0,77.9201,77.9437,77.8806,77.8885,15500.0
2014-06-03 14:00:00,98.66,98.76,98.65,98.69,20100.0,77.8885,77.9674,77.8806,77.9122,20100.0
2014-06-03 14:10:00,98.68,98.69,98.6,98.63,37900.0,77.9043,77.9122,77.8411,77.8648,37900.0
2014-06-03 14:20:00,98.65,98.74,98.63,98.7,27900.0,77.8806,77.9516,77.8648,77.9201,27900.0
2014-06-03 14:30:00,98.71,98.73,98.67,98.73,22200.0,77.9279,77.9437,77.8964,77.9437,22200.0
2014-06-03 14:40:00,98.74,98.79,98.71,98.73,32500.0,77.9516,77.9911,77.9279,77.9437,32500.0
2014-06-03 14:50:00,98.74,98.8,98.71,98.78,20100.0,77.9516,77.999,77.9279,77.9832,20100.0
2014-06-03 15:00:00,98.78,98.78,98.71,98.72,32400.0,77.9832,77.9832,77.9279,77.9358,32400.0
2014-06-03 15:10:00,98.72,98.75,98.54,98.54,96100.0,77.9358,77.9595,77.7937,77.7937,96100.0
2014-06-03 15:20:00,98.55,98.81,98.55,98.76,41400.0,77.8016,78.0069,77.8016,77.9674,41400.0
2014-06-03 15:30:00,98.76,98.78,98.67,98.76,42600.0,77.9674,77.9832,77.8964,77.9674,42600.0
2014-06-03 15:40:00,98.75,98.87,98.74,98.79,74000.0,77.9595,78.0543,77.9516,77.9911,74000.0
2014-06-03 15:50:00,98.79,98.95,98.78,98.88,121300.0,77.9911,78.1174,77.9832,78.0622,121300.0
2014-06-04 09:30:00,98.81,99.42,98.71,99.16,58500.0,78.0069,78.4885,77.9279,78.2832,58500.0
2014-06-04 09:40:00,99.14,99.28,99.1,99.23,38500.0,78.2674,78.3779,78.2358,78.3385,38500.0
2014-06-04 09:50:00,99.22,99.24,99.13,99.19,19800.0,78.3306,78.3464,78.2595,78.3069,19800.0
2014-06-04 10:00:00,99.19,99.27,99.13,99.18,32400.0,78.3069,78.37,78.2595,78.299,32400.0
2014-06-04 10:10:00,99.2,99.24,99.12,99.12,24700.0,78.3148,78.3464,78.2516,78.2516,24700.0
2014-06-04 10:20:00,99.13,99.25,99.12,99.18,27300.0,78.2595,78.3543,78.2516,78.299,27300.0
2014-06-04 10:30:00,99.16,99.25,99.16,99.2,40800.0,78.2832,78.3543,78.2832,78.3148,40800.0
2014-06-04 10:40:00,99.2,99.22,99.14,99.17,15800.0,78.3148,78.3306,78.2674,78.2911,15800.0
2014-06-04 10:50:00,99.17,99.2,99.1,99.15,19800.0,78.2911,78.3148,78.2358,78.2753,19800.0
2014-06-04 11:00:00,99.15,99.16,99.08,99.1,34600.0,78.2753,78.2832,78.22,78.2358,34600.0
2014-06-04 11:10:00,99.09,99.1,99.05,99.1,18200.0,78.2279,78.2358,78.1964,78.2358,18200.0
2014-06-04 11:20:00,99.1,99.1,99.08,99.09,15000.0,78.2358,78.2358,78.22,78.2279,15000.0
2014-06-04 11:30:00,99.08,99.1,99.05,99.09,19500.0,78.22,78.2358,78.1964,78.2279,19500.0
2014-06-04 11:40:00,99.09,99.19,99.09,99.13,24800.0,78.2279,78.3069,78.2279,78.2595,24800.0
2014-06-04 11:50:00,99.11,99.16,99.08,99.1,24000.0,78.2437,78.2832,78.22,78.2358,24000.0
2014-06-04 12:00:00,99.1,99.1,99.08,99.09,7300.0,78.2358,78.2358,78.22,78.2279,7300.0
2014-06-04 12:10:00,99.08,99.1,99.01,99.01,21600.0,78.22,78.2358,78.1648,78.1648,21600.0
2014-06-04 12:20:00,99.02,99.02,98.97,99.0,17300.0,78.1727,78.1727,78.1332,78.1569,17300.0
2014-06-04 12:30:00,98.99,99.0,98.98,98.99,9400.0,78.149,78.1569,78.1411,78.149,9400.0
2014-06-04 12:40:00,98.99,99.05,98.99,99.05,22700.0,78.149,78.1964,78.149,78.1964,22700.0
2014-06-04 12:50:00,99.05,99.05,99.03,99.04,17500.0,78.1964,78.1964,78.1806,78.1885,17500.0
2014-06-04 13:00:00,99.04,99.05,99.04,99.05,25700.0,78.1885,78.1964,78.1885,78.1964,25700.0
2014-06-04 13:10:00,99.05,99.05,99.03,99.04,19600.0,78.1964,78.1964,78.1806,78.1885,19600.0
2014-06-04 13:20:00,99.05,99.09,99.04,99.09,28900.0,78.1964,78.2279,78.1885,78.2279,28900.0
2014-06-04 13:30:00,99.07,99.09,99.06,99.09,22000.0,78.2122,78.2279,78.2043,78.2279,22000.0
2014-06-04 13:40:00,99.08,99.14,99.04,99.05,49100.0,78.22,78.2674,78.1885,78.1964,49100.0
2014-06-04 13:50:00,99.05,99.08,99.04,99.08,8000.0,78.1964,78.22,78.1885,78.22,8000.0
2014-06-04 14:00:00,99.08,99.12,99.06,99.12,10700.0,78.22,78.2516,78.2043,78.2516,10700.0
2014-06-04 14:10:00,99.1,99.14,99.07,99.13,15400.0,78.2358,78.2674,78.2122,78.2595,15400.0
2014-06-04 14:20:00,99.16,99.16,99.09,99.14,14600.0,78.2832,78.2832,78.2279,78.2674,14600.0
2014-06-04 14:30:00,99.15,99.16,99.12,99.15,13500.0,78.2753,78.2832,78.2516,78.2753,13500.0
2014-06-04 14:40:00,99.15,99.17,99.09,99.1,14200.0,78.2753,78.2911,78.2279,78.2358,14200.0
2014-06-04 14:50:00,99.1,99.11,99.07,99.09,11000.0,78.2358,78.2437,78.2122,78.2279,11000.0
2014-06-04 15:00:00,99.1,99.14,99.08,99.11,12600.0,78.2358,78.2674,78.22,78.2437,12600.0
2014-06-04 15:10:00,99.12,99.22,99.11,99.11,26500.0,78.2516,78.3306,78.2437,78.2437,26500.0
2014-06-04 15:20:00,99.13,99.22,99.12,99.19,30000.0,78.2595,78.3306,78.2516,78.3069,30000.0
2014-06-04 15:30:00,99.2,99.24,99.19,99.21,23200.0,78.3148,78.3464,78.3069,78.3227,23200.0
2014-06-04 15:40:00,99.21,99.25,99.2,99.23,20900.0,78.3227,78.3543,78.3148,78.3385,20900.0
2014-06-04 15:50:00,99.23,99.26,99.12,99.17,82800.0,78.3385,78.3621,78.2516,78.2911,82800.0
2014-06-05 09:30:00,99.32,99.87,99.32,99.5,47600.0,78.4095,78.8437,78.4095,78.5516,47600.0
2014-06-05 09:40:00,99.52,99.67,99.41,99.63,14500.0,78.5674,78.6858,78.4806,78.6543,14500.0
2014-06-05 09:50:00,99.62,99.72,99.41,99.48,12900.0,78.6464,78.7253,78.4806,78.5358,12900.0
2014-06-05 10:00:00,99.48,99.6,99.41,99.48,17400.0,78.5358,78.6306,78.4806,78.5358,17400.0
2014-06-05 10:10:00,99.48,99.5,99.41,99.48,13700.0,78.5358,78.5516,78.4806,78.5358,13700.0
2014-06-05 10:20:00,99.48,99.59,99.34,99.54,23100.0,78.5358,78.6227,78.4253,78.5832,23100.0
2014-06-05 10:30:00,99.58,99.58,99.44,99.51,16500.0,78.6148,78.6148,78.5043,78.5595,16500.0
2014-06-05 10:40:00,99.51,99.72,99.37,99.47,31900.0,78.5595,78.7253,78.449,78.5279,31900.0
2014-06-05 10:50:00,99.49,99.5,99.29,99.32,31200.0,78.5437,78.5516,78.3858,78.4095,31200.0
2014-06-05 11:00:00,99.33,99.63,99.3,99.63,28200.0,78.4174,78.6543,78.3937,78.6543,28200.0
2014-06-05 11:10:00,99.65,99.97,99.63,99.97,27000.0,78.67,78.9227,78.6543,78.9227,27000.0
2014-06-05 11:20:00,99.98,100.06,99.95,100.05,23500.0,78.9306,78.9937,78.9069,78.9858,23500.0
2014-06-05 11:30:00,100.07,100.29,100.05,100.25,24700.0,79.0016,79.1753,78.9858,79.1437,24700.0
2014-06-05 11:40:00,100.26,100.42,100.16,100.34,26200.0,79.1516,79.2779,79.0727,79.2148,26200.0
2014-06-05 11:50:00,100.35,100.43,100.28,100.35,15400.0,79.2227,79.2858,79.1674,79.2227,15400.0
2014-06-05 12:00:00,100.4,100.47,100.39,100.42,10600.0,79.2621,79.3174,79.2542,79.2779,10600.0
2014-06-05 12:10:00,100.41,100.46,100.34,100.36,21000.0,79.27,79.3095,79.2148,79.2306,21000.0
2014-06-05 12:20:00,100.39,100.49,100.36,100.43,10000.0,79.2542,79.3332,79.2306,79.2858,10000.0
2014-06-05 12:30:00,100.46,100.58,100.46,100.54,18500.0,79.3095,79.4042,79.3095,79.3727,18500.0
2014-06-05 12:40:00,100.53,100.58,100.42,100.48,16600.0,79.3648,79.4042,79.2779,79.3253,16600.0
2014-06-05 12:50:00,100.48,100.58,100.41,100.42,27900.0,79.3253,79.4042,79.27,79.2779,27900.0
2014-06-05 13:00:00,100.42,100.52,100.42,100.46,9300.0,79.2779,79.3569,79.2779,79.3095,9300.0
2014-06-05 13:10:00,100.47,100.52,100.45,100.49,14300.0,79.3174,79.3569,79.3016,79.3332,14300.0
2014-06-05 13:20:00,100.5,100.52,100.41,100.47,16900.0,79.3411,79.3569,79.27,79.3174,16900.0
2014-06-05 13:30:00,100.46,100.5,100.37,100.45,10700.0,79.3095,79.3411,79.2385,79.3016,10700.0
2014-06-05 13:40:00,100.47,100.51,100.39,100.5,21000.0,79.3174,79.349,79.2542,79.3411,21000.0
2014-06-05 13:50:00,100.49,100.53,100.4,100.45,22100.0,79.3332,79.3648,79.2621,79.3016,22100.0
2014-06-05 14:00:00,100.47,100.47,100.41,100.44,14900.0,79.3174,79.3174,79.27,79.2937,14900.0
2014-06-05 14:10:00,100.42,100.51,100.42,100.47,26000.0,79.2779,79.349,79.2779,79.3174,26000.0
2014-06-05 14:20:00,100.47,100.54,100.45,100.46,22100.0,79.3174,79.3727,79.3016,79.3095,22100.0
2014-06-05 14:30:00,100.47,100.56,100.42,100.47,61300.0,79.3174,79.3885,79.2779,79.3174,61300.0
2014-06-05 14:40:00,100.47,100.48,100.39,100.4,26900.0,79.3174,79.3253,79.2542,79.2621,26900.0
2014-06-05 14:50:00,100.4,100.4,100.32,100.32,38200.0,79.2621,79.2621,79.199,79.199,38200.0
2014-06-05 15:00:00,100.31,100.4,100.3,100.35,97300.0,79.1911,79.2621,79.1832,79.2227,97300.0
2014-06-05 15:10:00,100.35,100.43,100.33,100.42,70700.0,79.2227,79.2858,79.2069,79.2779,70700.0
2014-06-05 15:20:00,100.43,100.43,100.27,100.3,77200.0,79.2858,79.2858,79.1595,79.1832,77200.0
2014-06-05 15:30:00,100.31,100.54,100.3,100.54,69700.0,79.1911,79.3727,79.1832,79.3727,69700.0
2014-06-05 15:40:00,100.54,100.57,100.45,100.49,60500.0,79.3727,79.3963,79.3016,79.3332,60500.0
2014-06-05 15:50:00,100.5,100.53,100.41,100.46,110800.0,79.3411,79.3648,79.27,79.3095,110800.0
2014-06-06 09:30:00,100.62,100.81,100.42,100.79,24700.0,79.4358,79.5858,79.2779,79.57,24700.0
2014-06-06 09:40:00,100.72,100.82,100.48,100.55,41100.0,79.5148,79.5937,79.3253,79.3806,41100.0
2014-06-06 09:50:00,100.59,101.09,100.59,101.06,18500.0,79.4121,79.8069,79.4121,79.7832,18500.0
2014-06-06 10:00:00,101.09,101.12,100.85,100.96,10500.0,79.8069,79.8306,79.6174,79.7042,10500.0
2014-06-06 10:10:00,100.97,101.03,100.78,100.88,16100.0,79.7121,79.7595,79.5621,79.6411,16100.0
2014-06-06 10:20:00,100.87,101.12,100.85,101.05,12100.0,79.6332,79.8306,79.6174,79.7753,12100.0
2014-06-06 10:30:00,101.06,101.11,101.03,101.11,3500.0,79.7832,79.8227,79.7595,79.8227,3500.0
2014-06-06 10:40:00,101.16,101.25,101.13,101.23,7900.0,79.8621,79.9332,79.8384,79.9174,7900.0
2014-06-06 10:50:00,101.24,101.35,101.23,101.29,14900.0,79.9253,80.0121,79.9174,79.9648,14900.0
2014-06-06 11:00:00,101.29,101.34,101.25,101.33,9400.0,79.9648,80.0042,79.9332,79.9963,9400.0
2014-06-06 11:10:00,101.31,101.35,101.24,101.27,6800.0,79.9805,80.0121,79.9253,79.949,6800.0
2014-06-06 11:20:00,101.25,101.28,101.08,101.11,14300.0,79.9332,79.9569,79.799,79.8227,14300.0
2014-06-06 11:30:00,101.12,101.22,101.11,101.11,7500.0,79.8306,79.9095,79.8227,79.8227,7500.0
2014-06-06 11:40:00,101.13,101.14,101.05,101.13,9100.0,79.8384,79.8463,79.7753,79.8384,9100.0
2014-06-06 11:50:00,101.13,101.19,101.12,101.18,8400.0,79.8384,79.8858,79.8306,79.8779,8400.0
2014-06-06 12:00:00,101.18,101.37,101.16,101.37,8300.0,79.8779,80.0279,79.8621,80.0279,8300.0
2014-06-06 12:10:00,101.37,101.37,101.26,101.26,18000.0,80.0279,80.0279,79.9411,79.9411,18000.0
2014-06-06 12:20:00,101.26,101.36,101.26,101.31,10100.0,79.9411,80.02,79.9411,79.9805,10100.0
2014-06-06 12:30:00,101.33,101.35,101.31,101.33,9700.0,79.9963,80.0121,79.9805,79.9963,9700.0
2014-06-06 12:40:00,101.34,101.4,101.34,101.4,14100.0,80.0042,80.0516,80.0042,80.0516,14100.0
2014-06-06 12:50:00,101.39,101.49,101.39,101.45,21800.0,80.0437,80.1227,80.0437,80.0911,21800.0
2014-06-06 13:00:00,101.45,101.51,101.44,101.5,10500.0,80.0911,80.1384,80.0832,80.1305,10500.0
2014-06-06 13:10:00,101.51,101.58,101.48,101.57,12100.0,80.1384,80.1937,80.1148,80.1858,12100.0
2014-06-06 13:20:00,101.56,101.6,101.56,101.56,13000.0,80.1779,80.2095,80.1779,80.1779,13000.0
2014-06-06 13:30:00,101.57,101.59,101.5,101.57,11500.0,80.1858,80.2016,80.1305,80.1858,11500.0
2014-06-06 13:40:00,101.57,101.62,101.53,101.62,16000.0,80.1858,80.2253,80.1542,80.2253,16000.0
2014-06-06 13:50:00,101.61,101.71,101.6,101.7,18400.0,80.2174,80.2963,80.2095,80.2884,18400.0
2014-06-06 14:00:00,101.7,101.71,101.45,101.58,52300.0,80.2884,80.2963,80.0911,80.1937,52300.0
2014-06-06 14:10:00,101.58,101.66,101.57,101.64,11700.0,80.1937,80.2569,80.1858,80.2411,11700.0
2014-06-06 14:20:00,101.64,101.68,101.64,101.68,14600.0,80.2411,80.2727,80.2411,80.2727,14600.0
2014-06-06 14:30:00,101.69,101.73,101.67,101.71,17000.0,80.2805,80.3121,80.2648,80.2963,17000.0
2014-06-06 14:40:00,101.71,101.76,101.69,101.76,20300.0,80.2963,80.3358,80.2805,80.3358,20300.0
2014-06-06 14:50:00,101.76,101.81,101.75,101.8,18600.0,80.3358,80.3753,80.3279,80.3674,18600.0
2014-06-06 15:00:00,101.8,101.84,101.71,101.84,22800.0,80.3674,80.399,80.2963,80.399,22800.0
2014-06-06 15:10:00,101.83,101.94,101.82,101.9,22700.0,80.3911,80.4779,80.3832,80.4463,22700.0
2014-06-06 15:20:00,101.9,101.91,101.83,101.87,30100.0,80.4463,80.4542,80.3911,80.4226,30100.0
2014-06-06 15:30:00,101.87,101.87,101.72,101.77,31300.0,80.4226,80.4226,80.3042,80.3437,31300.0
2014-06-06 15:40:00,101.76,101.76,101.6,101.68,47500.0,80.3358,80.3358,80.2095,80.2727,47500.0
2014-06-06 15:50:00,101.68,101.79,101.61,101.77,140700.0,80.2727,80.3595,80.2174,80.3437,140700.0
2014-06-09 09:30:00,101.76,102.25,101.75,101.96,52600.0,80.3358,80.7226,80.3279,80.4937,52600.0
2014-06-09 09:40:00,101.96,102.18,101.77,102.18,29300.0,80.4937,80.6674,80.3437,80.6674,29300.0
2014-06-09 09:50:00,102.17,102.21,101.95,101.95,21100.0,80.6595,80.6911,80.4858,80.4858,21100.0
2014-06-09 10:00:00,101.9,102.0,101.7,101.88,13500.0,80.4463,80.5253,80.2884,80.4305,13500.0
2014-06-09 10:10:00,101.93,102.06,101.89,102.05,17000.0,80.47,80.5726,80.4384,80.5648,17000.0
2014-06-09 10:20:00,102.1,102.28,102.1,102.2,7000.0,80.6042,80.7463,80.6042,80.6832,7000.0
2014-06-09 10:30:00,102.22,102.4,102.2,102.38,36400.0,80.699,80.8411,80.6832,80.8253,36400.0
2014-06-09 10:40:00,102.37,102.6,102.31,102.59,14600.0,80.8174,80.999,80.77,80.9911,14600.0
2014-06-09 10:50:00,102.58,102.68,102.48,102.5,19900.0,80.9832,81.0621,80.9042,80.92,19900.0
2014-06-09 11:00:00,102.52,102.75,102.48,102.74,15700.0,80.9358,81.1174,80.9042,81.1095,15700.0
2014-06-09 11:10:00,102.75,102.81,102.66,102.68,13500.0,81.1174,81.1647,81.0463,81.0621,13500.0
2014-06-09 11:20:00,102.68,102.77,102.68,102.72,9100.0,81.0621,81.1332,81.0621,81.0937,9100.0
2014-06-09 11:30:00,102.72,102.72,102.6,102.65,14400.0,81.0937,81.0937,80.999,81.0384,14400.0
2014-06-09 11:40:00,102.65,102.87,102.65,102.83,16500.0,81.0384,81.2121,81.0384,81.1805,16500.0
2014-06-09 11:50:00,102.84,102.89,102.76,102.78,12000.0,81.1884,81.2279,81.1253,81.1411,12000.0
2014-06-09 12:00:00,102.79,102.8,102.71,102.71,16600.0,81.149,81.1569,81.0858,81.0858,16600.0
2014-06-09 12:10:00,102.69,102.69,102.43,102.43,12300.0,81.07,81.07,80.8647,80.8647,12300.0
2014-06-09 12:20:00,102.42,102.45,102.23,102.23,10000.0,80.8569,80.8805,80.7069,80.7069,10000.0
2014-06-09 12:30:00,102.23,102.32,102.2,102.23,7800.0,80.7069,80.7779,80.6832,80.7069,7800.0
2014-06-09 12:40:00,102.23,102.36,102.23,102.3,12400.0,80.7069,80.8095,80.7069,80.7621,12400.0
2014-06-09 12:50:00,102.33,102.38,102.3,102.35,5800.0,80.7858,80.8253,80.7621,80.8016,5800.0
2014-06-09 13:00:00,102.33,102.34,102.2,102.2,20100.0,80.7858,80.7937,80.6832,80.6832,20100.0
2014-06-09 13:10:00,102.2,102.22,102.13,102.18,11200.0,80.6832,80.699,80.6279,80.6674,11200.0
2014-06-09 13:20:00,102.19,102.19,102.03,102.03,9000.0,80.6753,80.6753,80.549,80.549,9000.0
2014-06-09 13:30:00,102.03,102.04,101.96,101.96,24600.0,80.549,80.5569,80.4937,80.4937,24600.0
2014-06-09 13:40:00,101.96,101.97,101.86,101.89,11000.0,80.4937,80.5016,80.4148,80.4384,11000.0
2014-06-09 13:50:00,101.91,102.08,101.91,102.06,16800.0,80.4542,80.5884,80.4542,80.5726,16800.0
2014-06-09 14:00:00,102.08,102.19,102.06,102.15,20300.0,80.5884,80.6753,80.5726,80.6437,20300.0
2014-06-09 14:10:00,102.12,102.14,101.98,102.07,21000.0,80.62,80.6358,80.5095,80.5805,21000.0
2014-06-09 14:20:00,102.07,102.15,102.0,102.01,30800.0,80.5805,80.6437,80.5253,80.5332,30800.0
2014-06-09 14:30:00,102.03,102.1,101.97,102.1,25700.0,80.549,80.6042,80.5016,80.6042,25700.0
2014-06-09 14:40:00,102.11,102.42,102.1,102.42,14500.0,80.6121,80.8569,80.6042,80.8569,14500.0
2014-06-09 14:50:00,102.41,102.6,102.4,102.56,36600.0,80.849,80.999,80.8411,80.9674,36600.0
2014-06-09 15:00:00,102.55,102.58,102.52,102.55,28600.0,80.9595,80.9832,80.9358,80.9595,28600.0
2014-06-09 15:10:00,102.56,102.6,102.5,102.57,35900.0,80.9674,80.999,80.92,80.9753,35900.0
2014-06-09 15:20:00,102.58,102.61,102.52,102.53,30900.0,80.9832,81.0069,80.9358,80.9437,30900.0
2014-06-09 15:30:00,102.54,102.54,102.38,102.4,24500.0,80.9516,80.9516,80.8253,80.8411,24500.0
2014-06-09 15:40:00,102.4,102.47,102.39,102.42,50800.0,80.8411,80.8963,80.8332,80.8569,50800.0
2014-06-09 15:50:00,102.43,102.51,102.37,102.41,96900.0,80.8647,80.9279,80.8174,80.849,96900.0
2014-06-10 09:30:00,102.93,103.05,102.04,102.09,41300.0,81.2595,81.3542,80.5569,80.5963,41300.0
2014-06-10 09:40:00,102.03,102.23,101.89,101.99,17200.0,80.549,80.7069,80.4384,80.5174,17200.0
2014-06-10 09:50:00,102.03,102.08,101.77,101.79,30000.0,80.549,80.5884,80.3437,80.3595,30000.0
2014-06-10 10:00:00,101.77,101.77,101.37,101.38,27500.0,80.3437,80.3437,80.0279,80.0358,27500.0
2014-06-10 10:10:00,101.36,101.47,101.3,101.31,20200.0,80.02,80.1069,79.9727,79.9805,20200.0
2014-06-10 10:20:00,101.31,101.63,101.24,101.63,14800.0,79.9805,80.2332,79.9253,80.2332,14800.0
2014-06-10 10:30:00,101.63,101.75,101.39,101.45,62500.0,80.2332,80.3279,80.0437,80.0911,62500.0
2014-06-10 10:40:00,101.49,101.61,101.43,101.49,12100.0,80.1227,80.2174,80.0753,80.1227,12100.0
2014-06-10 10:50:00,101.5,101.6,101.48,101.49,15800.0,80.1305,80.2095,80.1148,80.1227,15800.0
2014-06-10 11:00:00,101.5,101.54,101.45,101.49,10300.0,80.1305,80.1621,80.0911,80.1227,10300.0
2014-06-10 11:10:00,101.48,101.48,101.35,101.39,14000.0,80.1148,80.1148,80.0121,80.0437,14000.0
2014-06-10 11:20:00,101.4,101.44,101.34,101.39,10600.0,80.0516,80.0832,80.0042,80.0437,10600.0
2014-06-10 11:30:00,101.4,101.45,101.3,101.37,10600.0,80.0516,80.0911,79.9727,80.0279,10600.0
2014-06-10 11:40:00,101.39,101.44,101.33,101.44,9900.0,80.0437,80.0832,79.9963,80.0832,9900.0
2014-06-10 11:50:00,101.42,101.44,101.29,101.29,15300.0,80.0674,80.0832,79.9648,79.9648,15300.0
2014-06-10 12:00:00,101.32,101.34,101.24,101.29,12100.0,79.9884,80.0042,79.9253,79.9648,12100.0
2014-06-10 12:10:00,101.3,101.36,101.27,101.3,7200.0,79.9727,80.02,79.949,79.9727,7200.0
2014-06-10 12:20:00,101.35,101.41,101.31,101.41,12700.0,80.0121,80.0595,79.9805,80.0595,12700.0
2014-06-10 12:30:00,101.41,101.5,101.4,101.5,11900.0,80.0595,80.1305,80.0516,80.1305,11900.0
2014-06-10 12:40:00,101.5,101.53,101.46,101.5,14500.0,80.1305,80.1542,80.099,80.1305,14500.0
2014-06-10 12:50:00,101.51,101.62,101.51,101.56,17300.0,80.1384,80.2253,80.1384,80.1779,17300.0
2014-06-10 13:00:00,101.58,101.65,101.57,101.64,23400.0,80.1937,80.249,80.1858,80.2411,23400.0
2014-06-10 13:10:00,101.64,101.65,101.56,101.58,18800.0,80.2411,80.249,80.1779,80.1937,18800.0
2014-06-10 13:20:00,101.59,101.62,101.58,101.6,12000.0,80.2016,80.2253,80.1937,80.2095,12000.0
2014-06-10 13:30:00,101.59,101.66,101.57,101.6,20300.0,80.2016,80.2569,80.1858,80.2095,20300.0
2014-06-10 13:40:00,101.6,101.75,101.59,101.75,19400.0,80.2095,80.3279,80.2016,80.3279,19400.0
2014-06-10 13:50:00,101.74,101.88,101.73,101.84,16700.0,80.32,80.4305,80.3121,80.399,16700.0
2014-06-10 14:00:00,101.84,101.84,101.74,101.74,8400.0,80.399,80.399,80.32,80.32,8400.0
2014-06-10 14:10:00,101.76,101.78,101.7,101.7,13400.0,80.3358,80.3516,80.2884,80.2884,13400.0
2014-06-10 14:20:00,101.72,101.78,101.72,101.76,12300.0,80.3042,80.3516,80.3042,80.3358,12300.0
2014-06-10 14:30:00,101.76,101.81,101.75,101.77,14100.0,80.3358,80.3753,80.3279,80.3437,14100.0
2014-06-10 14:40:00,101.78,101.88,101.78,101.87,11300.0,80.3516,80.4305,80.3516,80.4226,11300.0
2014-06-10 14:50:00,101.88,101.91,101.81,101.81,22400.0,80.4305,80.4542,80.3753,80.3753,22400.0
2014-06-10 15:00:00,101.8,101.87,101.79,101.79,26800.0,80.3674,80.4226,80.3595,80.3595,26800.0
2014-06-10 15:10:00,101.78,101.82,101.65,101.82,32500.0,80.3516,80.3832,80.249,80.3832,32500.0
2014-06-10 15:20:00,101.84,101.91,101.81,101.84,34000.0,80.399,80.4542,80.3753,80.399,34000.0
2014-06-10 15:30:00,101.82,101.9,101.79,101.89,33200.0,80.3832,80.4463,80.3595,80.4384,33200.0
2014-06-10 15:40:00,101.9,101.91,101.83,101.86,33600.0,80.4463,80.4542,80.3911,80.4148,33600.0
2014-06-10 15:50:00,101.87,101.94,101.85,101.93,92100.0,80.4226,80.4779,80.4069,80.47,92100.0
2014-06-11 09:30:00,101.6,101.85,101.49,101.68,33100.0,80.2095,80.4069,80.1227,80.2727,33100.0
2014-06-11 09:40:00,101.68,101.74,101.48,101.57,19700.0,80.2727,80.32,80.1148,80.1858,19700.0
2014-06-11 09:50:00,101.56,101.83,101.54,101.82,18200.0,80.1779,80.3911,80.1621,80.3832,18200.0
2014-06-11 10:00:00,101.79,101.85,101.65,101.67,28100.0,80.3595,80.4069,80.249,80.2648,28100.0
2014-06-11 10:10:00,101.62,101.66,101.41,101.54,14500.0,80.2253,80.2569,80.0595,80.1621,14500.0
2014-06-11 10:20:00,101.56,101.66,101.46,101.48,9900.0,80.1779,80.2569,80.099,80.1148,9900.0
2014-06-11 10:30:00,101.49,101.49,101.38,101.4,7200.0,80.1227,80.1227,80.0358,80.0516,7200.0
2014-06-11 10:40:00,101.4,101.6,101.4,101.57,12500.0,80.0516,80.2095,80.0516,80.1858,12500.0
2014-06-11 10:50:00,101.56,101.69,101.48,101.67,24500.0,80.1779,80.2805,80.1148,80.2648,24500.0
2014-06-11 11:00:00,101.66,101.75,101.64,101.72,11100.0,80.2569,80.3279,80.2411,80.3042,11100.0
2014-06-11 11:10:00,101.73,101.75,101.55,101.63,10700.0,80.3121,80.3279,80.17,80.2332,10700.0
2014-06-11 11:20:00,101.63,101.77,101.51,101.74,18700.0,80.2332,80.3437,80.1384,80.32,18700.0
2014-06-11 11:30:00,101.72,101.81,101.62,101.75,43900.0,80.3042,80.3753,80.2253,80.3279,43900.0
2014-06-11 11:40:00,101.73,101.9,101.71,101.83,12700.0,80.3121,80.4463,80.2963,80.3911,12700.0
2014-06-11 11:50:00,101.86,102.11,101.85,102.09,14400.0,80.4148,80.6121,80.4069,80.5963,14400.0
2014-06-11 12:00:00,102.09,102.1,101.99,102.08,14400.0,80.5963,80.6042,80.5174,80.5884,14400.0
2014-06-11 12:10:00,102.09,102.14,102.07,102.14,10000.0,80.5963,80.6358,80.5805,80.6358,10000.0
2014-06-11 12:20:00,102.16,102.17,102.09,102.11,6600.0,80.6516,80.6595,80.5963,80.6121,6600.0
2014-06-11 12:30:00,102.09,102.14,102.04,102.06,19000.0,80.5963,80.6358,80.5569,80.5726,19000.0
2014-06-11 12:40:00,102.05,102.06,101.97,102.04,9000.0,80.5648,80.5726,80.5016,80.5569,9000.0
2014-06-11 12:50:00,102.02,102.05,101.97,101.97,13200.0,80.5411,80.5648,80.5016,80.5016,13200.0
2014-06-11 13:00:00,101.99,102.02,101.83,101.95,11600.0,80.5174,80.5411,80.3911,80.4858,11600.0
2014-06-11 13:10:00,101.94,101.95,101.85,101.92,5200.0,80.4779,80.4858,80.4069,80.4621,5200.0
2014-06-11 13:20:00,101.91,102.0,101.91,101.93,10300.0,80.4542,80.5253,80.4542,80.47,10300.0
2014-06-11 13:30:00,101.95,101.95,101.82,101.88,9900.0,80.4858,80.4858,80.3832,80.4305,9900.0
2014-06-11 13:40:00,101.88,101.92,101.84,101.88,9000.0,80.4305,80.4621,80.399,80.4305,9000.0
2014-06-11 13:50:00,101.86,102.0,101.86,101.92,14400.0,80.4148,80.5253,80.4148,80.4621,14400.0
2014-06-11 14:00:00,101.9,101.9,101.75,101.77,16300.0,80.4463,80.4463,80.3279,80.3437,16300.0
2014-06-11 14:10:00,101.79,101.83,101.72,101.74,20800.0,80.3595,80.3911,80.3042,80.32,20800.0
2014-06-11 14:20:00,101.74,101.76,101.68,101.73,18800.0,80.32,80.3358,80.2727,80.3121,18800.0
2014-06-11 14:30:00,101.73,101.75,101.68,101.7,11700.0,80.3121,80.3279,80.2727,80.2884,11700.0
2014-06-11 14:40:00,101.7,101.76,101.7,101.71,21300.0,80.2884,80.3358,80.2884,80.2963,21300.0
2014-06-11 14:50:00,101.71,101.72,101.6,101.72,8600.0,80.2963,80.3042,80.2095,80.3042,8600.0
2014-06-11 15:00:00,101.72,101.84,101.72,101.8,15900.0,80.3042,80.399,80.3042,80.3674,15900.0
2014-06-11 15:10:00,101.81,101.89,101.8,101.84,21000.0,80.3753,80.4384,80.3674,80.399,21000.0
2014-06-11 15:20:00,101.84,101.89,101.82,101.89,17900.0,80.399,80.4384,80.3832,80.4384,17900.0
2014-06-11 15:30:00,101.89,101.99,101.84,101.86,23400.0,80.4384,80.5174,80.399,80.4148,23400.0
2014-06-11 15:40:00,101.87,101.94,101.78,101.79,35300.0,80.4226,80.4779,80.3516,80.3595,35300.0
2014-06-11 15:50:00,101.8,101.85,101.72,101.76,59200.0,80.3674,80.4069,80.3042,80.3358,59200.0
2014-06-12 09:30:00,101.54,101.56,100.63,100.91,44200.0,80.1621,80.1779,79.4437,79.6648,44200.0
2014-06-12 09:40:00,100.85,101.0,100.74,100.81,42800.0,79.6174,79.7358,79.5306,79.5858,42800.0
2014-06-12 09:50:00,100.81,100.92,100.63,100.71,18600.0,79.5858,79.6727,79.4437,79.5069,18600.0
2014-06-12 10:00:00,100.71,100.85,100.55,100.64,16900.0,79.5069,79.6174,79.3806,79.4516,16900.0
2014-06-12 10:10:00,100.65,100.67,100.51,100.58,12000.0,79.4595,79.4753,79.349,79.4042,12000.0
2014-06-12 10:20:00,100.58,100.64,100.13,100.14,13300.0,79.4042,79.4516,79.049,79.0569,13300.0
2014-06-12 10:30:00,100.14,100.29,100.05,100.07,16100.0,79.0569,79.1753,78.9858,79.0016,16100.0
2014-06-12 10:40:00,100.09,100.15,100.01,100.04,14300.0,79.0174,79.0648,78.9542,78.9779,14300.0
2014-06-12 10:50:00,100.06,100.27,100.05,100.19,15800.0,78.9937,79.1595,78.9858,79.0964,15800.0
2014-06-12 11:00:00,100.19,100.51,100.19,100.47,21900.0,79.0964,79.349,79.0964,79.3174,21900.0
2014-06-12 11:10:00,100.46,100.84,100.45,100.67,13800.0,79.3095,79.6095,79.3016,79.4753,13800.0
2014-06-12 11:20:00,100.68,100.85,100.56,100.81,7200.0,79.4832,79.6174,79.3885,79.5858,7200.0
2014-06-12 11:30:00,100.8,100.82,100.65,100.67,6900.0,79.5779,79.5937,79.4595,79.4753,6900.0
2014-06-12 11:40:00,100.67,100.69,100.54,100.66,8100.0,79.4753,79.4911,79.3727,79.4674,8100.0
2014-06-12 11:50:00,100.64,100.8,100.62,100.78,8100.0,79.4516,79.5779,79.4358,79.5621,8100.0
2014-06-12 12:00:00,100.75,100.76,100.63,100.67,9300.0,79.5385,79.5463,79.4437,79.4753,9300.0
2014-06-12 12:10:00,100.66,100.71,100.64,100.67,3600.0,79.4674,79.5069,79.4516,79.4753,3600.0
2014-06-12 12:20:00,100.66,100.79,100.66,100.76,5600.0,79.4674,79.57,79.4674,79.5463,5600.0
2014-06-12 12:30:00,100.7,100.7,100.65,100.68,2900.0,79.499,79.499,79.4595,79.4832,2900.0
2014-06-12 12:40:00,100.68,100.68,100.55,100.63,5300.0,79.4832,79.4832,79.3806,79.4437,5300.0
2014-06-12 12:50:00,100.62,100.63,100.36,100.4,10200.0,79.4358,79.4437,79.2306,79.2621,10200.0
2014-06-12 13:00:00,100.36,100.44,100.31,100.44,12300.0,79.2306,79.2937,79.1911,79.2937,12300.0
2014-06-12 13:10:00,100.42,100.47,100.33,100.33,6600.0,79.2779,79.3174,79.2069,79.2069,6600.0
2014-06-12 13:20:00,100.3,100.38,100.28,100.32,7900.0,79.1832,79.2463,79.1674,79.199,7900.0
2014-06-12 13:30:00,100.31,100.35,100.15,100.16,23300.0,79.1911,79.2227,79.0648,79.0727,23300.0
2014-06-12 13:40:00,100.15,100.32,100.15,100.21,14300.0,79.0648,79.199,79.0648,79.1121,14300.0
2014-06-12 13:50:00,100.24,100.24,100.0,100.07,19400.0,79.1358,79.1358,78.9464,79.0016,19400.0
2014-06-12 14:00:00,100.05,100.24,100.05,100.18,20800.0,78.9858,79.1358,78.9858,79.0885,20800.0
2014-06-12 14:10:00,100.2,100.26,100.18,100.21,23100.0,79.1042,79.1516,79.0885,79.1121,23100.0
2014-06-12 14:20:00,100.22,100.23,100.11,100.15,11300.0,79.12,79.1279,79.0332,79.0648,11300.0
2014-06-12 14:30:00,100.18,100.2,100.12,100.19,7200.0,79.0885,79.1042,79.0411,79.0964,7200.0
2014-06-12 14:40:00,100.19,100.26,100.17,100.23,13100.0,79.0964,79.1516,79.0806,79.1279,13100.0
2014-06-12 14:50:00,100.24,100.3,100.13,100.3,19600.0,79.1358,79.1832,79.049,79.1832,19600.0
2014-06-12 15:00:00,100.3,100.32,100.27,100.28,33400.0,79.1832,79.199,79.1595,79.1674,33400.0
2014-06-12 15:10:00,100.28,100.36,100.23,100.35,46100.0,79.1674,79.2306,79.1279,79.2227,46100.0
2014-06-12 15:20:00,100.35,100.38,100.19,100.22,36100.0,79.2227,79.2463,79.0964,79.12,36100.0
2014-06-12 15:30:00,100.22,100.34,100.08,100.09,46200.0,79.12,79.2148,79.0095,79.0174,46200.0
2014-06-12 15:40:00,100.09,100.31,100.0,100.24,112700.0,79.0174,79.1911,78.9464,79.1358,112700.0
2014-06-12 15:50:00,100.24,100.3,100.15,100.2,133200.0,79.1358,79.1832,79.0648,79.1042,133200.0
2014-06-13 09:30:00,100.52,101.3,100.45,100.71,45000.0,79.3569,79.9727,79.3016,79.5069,45000.0
2014-06-13 09:40:00,100.75,100.88,100.71,100.75,19600.0,79.5385,79.6411,79.5069,79.5385,19600.0
2014-06-13 09:50:00,100.71,100.96,100.59,100.81,19500.0,79.5069,79.7042,79.4121,79.5858,19500.0
2014-06-13 10:00:00,100.78,100.82,100.43,100.47,15300.0,79.5621,79.5937,79.2858,79.3174,15300.0
2014-06-13 10:10:00,100.48,100.96,100.48,100.96,13400.0,79.3253,79.7042,79.3253,79.7042,13400.0
2014-06-13 10:20:00,100.93,101.26,100.93,101.1,23800.0,79.6806,79.9411,79.6806,79.8148,23800.0
2014-06-13 10:30:00,101.1,101.29,101.08,101.13,12200.0,79.8148,79.9648,79.799,79.8384,12200.0
2014-06-13 10:40:00,101.12,101.16,101.1,101.13,21200.0,79.8306,79.8621,79.8148,79.8384,21200.0
2014-06-13 10:50:00,101.13,101.18,101.11,101.15,17100.0,79.8384,79.8779,79.8227,79.8542,17100.0
2014-06-13 11:00:00,101.15,101.28,101.1,101.28,20200.0,79.8542,79.9569,79.8148,79.9569,20200.0
2014-06-13 11:10:00,101.28,101.32,101.12,101.13,7200.0,79.9569,79.9884,79.8306,79.8384,7200.0
2014-06-13 11:20:00,101.12,101.13,101.07,101.09,18000.0,79.8306,79.8384,79.7911,79.8069,18000.0
2014-06-13 11:30:00,101.1,101.13,100.95,100.96,21100.0,79.8148,79.8384,79.6963,79.7042,21100.0
2014-06-13 11:40:00,100.96,101.06,100.91,101.06,6700.0,79.7042,79.7832,79.6648,79.7832,6700.0
2014-06-13 11:50:00,101.09,101.25,101.09,101.21,14000.0,79.8069,79.9332,79.8069,79.9016,14000.0
2014-06-13 12:00:00,101.2,101.27,101.19,101.22,6700.0,79.8937,79.949,79.8858,79.9095,6700.0
2014-06-13 12:10:00,101.21,101.21,101.09,101.1,9200.0,79.9016,79.9016,79.8069,79.8148,9200.0
2014-06-13 12:20:00,101.11,101.18,101.05,101.08,9800.0,79.8227,79.8779,79.7753,79.799,9800.0
2014-06-13 12:30:00,101.03,101.05,100.86,100.86,9100.0,79.7595,79.7753,79.6253,79.6253,9100.0
2014-06-13 12:40:00,100.88,100.98,100.85,100.94,8700.0,79.6411,79.72,79.6174,79.6884,8700.0
2014-06-13 12:50:00,100.96,100.99,100.93,100.94,39000.0,79.7042,79.7279,79.6806,79.6884,39000.0
2014-06-13 13:00:00,100.95,101.01,100.89,100.89,9700.0,79.6963,79.7437,79.649,79.649,9700.0
2014-06-13 13:10:00,100.89,100.9,100.83,100.84,7300.0,79.649,79.6569,79.6016,79.6095,7300.0
2014-06-13 13:20:00,100.84,100.88,100.79,100.88,8700.0,79.6095,79.6411,79.57,79.6411,8700.0
2014-06-13 13:30:00,100.88,100.91,100.8,100.88,10900.0,79.6411,79.6648,79.5779,79.6411,10900.0
2014-06-13 13:40:00,100.88,100.95,100.88,100.95,9800.0,79.6411,79.6963,79.6411,79.6963,9800.0
2014-06-13 13:50:00,100.94,101.08,100.93,101.06,9400.0,79.6884,79.799,79.6806,79.7832,9400.0
2014-06-13 14:00:00,101.06,101.07,101.0,101.05,16500.0,79.7832,79.7911,79.7358,79.7753,16500.0
2014-06-13 14:10:00,101.06,101.18,101.05,101.18,7900.0,79.7832,79.8779,79.7753,79.8779,7900.0
2014-06-13 14:20:00,101.18,101.2,101.09,101.1,9700.0,79.8779,79.8937,79.8069,79.8148,9700.0
2014-06-13 14:30:00,101.1,101.12,101.06,101.06,6900.0,79.8148,79.8306,79.7832,79.7832,6900.0
2014-06-13 14:40:00,101.07,101.09,101.02,101.02,13000.0,79.7911,79.8069,79.7516,79.7516,13000.0
2014-06-13 14:50:00,101.03,101.03,101.0,101.0,21700.0,79.7595,79.7595,79.7358,79.7358,21700.0
2014-06-13 15:00:00,101.0,101.17,101.0,101.12,17100.0,79.7358,79.87,79.7358,79.8306,17100.0
2014-06-13 15:10:00,101.15,101.16,100.98,101.03,19700.0,79.8542,79.8621,79.72,79.7595,19700.0
2014-06-13 15:20:00,101.03,101.03,101.0,101.01,32700.0,79.7595,79.7595,79.7358,79.7437,32700.0
2014-06-13 15:30:00,101.01,101.11,101.0,101.06,31300.0,79.7437,79.8227,79.7358,79.7832,31300.0
2014-06-13 15:40:00,101.07,101.1,100.99,101.07,76600.0,79.7911,79.8148,79.7279,79.7911,76600.0
2014-06-13 15:50:00,101.08,101.17,101.02,101.15,91400.0,79.799,79.87,79.7516,79.8542,91400.0
2014-06-16 09:30:00,101.1,101.32,100.73,101.26,39200.0,79.8148,79.9884,79.5227,79.9411,39200.0
2014-06-16 09:40:00,101.26,101.41,101.09,101.3,26400.0,79.9411,80.0595,79.8069,79.9727,26400.0
2014-06-16 09:50:00,101.31,101.38,101.27,101.31,25500.0,79.9805,80.0358,79.949,79.9805,25500.0
2014-06-16 10:00:00,101.31,101.58,101.26,101.57,31900.0,79.9805,80.1937,79.9411,80.1858,31900.0
2014-06-16 10:10:00,101.59,101.78,101.59,101.64,22900.0,80.2016,80.3516,80.2016,80.2411,22900.0
2014-06-16 10:20:00,101.63,101.67,101.6,101.61,414600.0,80.2332,80.2648,80.2095,80.2174,414600.0
2014-06-16 10:30:00,101.61,101.85,101.58,101.79,37300.0,80.2174,80.4069,80.1937,80.3595,37300.0
2014-06-16 10:40:00,101.81,102.08,101.71,101.73,81200.0,80.3753,80.5884,80.2963,80.3121,81200.0
2014-06-16 10:50:00,101.7,101.7,101.59,101.64,18400.0,80.2884,80.2884,80.2016,80.2411,18400.0
2014-06-16 11:00:00,101.66,101.66,101.48,101.56,31500.0,80.2569,80.2569,80.1148,80.1779,31500.0
2014-06-16 11:10:00,101.54,101.63,101.52,101.61,17700.0,80.1621,80.2332,80.1463,80.2174,17700.0
2014-06-16 11:20:00,101.61,101.61,101.48,101.54,8400.0,80.2174,80.2174,80.1148,80.1621,8400.0
2014-06-16 11:30:00,101.53,101.53,101.22,101.31,18900.0,80.1542,80.1542,79.9095,79.9805,18900.0
2014-06-16 11:40:00,101.27,101.4,101.27,101.28,5500.0,79.949,80.0516,79.949,79.9569,5500.0
2014-06-16 11:50:00,101.28,101.32,101.22,101.31,14700.0,79.9569,79.9884,79.9095,79.9805,14700.0
2014-06-16 12:00:00,101.3,101.34,101.27,101.33,4500.0,79.9727,80.0042,79.949,79.9963,4500.0
2014-06-16 12:10:00,101.37,101.5,101.36,101.45,7300.0,80.0279,80.1305,80.02,80.0911,7300.0
2014-06-16 12:20:00,101.43,101.6,101.43,101.59,12300.0,80.0753,80.2095,80.0753,80.2016,12300.0
2014-06-16 12:30:00,101.58,101.59,101.44,101.44,7700.0,80.1937,80.2016,80.0832,80.0832,7700.0
2014-06-16 12:40:00,101.44,101.47,101.39,101.41,10700.0,80.0832,80.1069,80.0437,80.0595,10700.0
2014-06-16 12:50:00,101.41,101.52,101.35,101.47,5600.0,80.0595,80.1463,80.0121,80.1069,5600.0
2014-06-16 13:00:00,101.5,101.62,101.49,101.61,6300.0,80.1305,80.2253,80.1227,80.2174,6300.0
2014-06-16 13:10:00,101.6,101.66,101.6,101.63,5100.0,80.2095,80.2569,80.2095,80.2332,5100.0
2014-06-16 13:20:00,101.62,101.84,101.62,101.84,9600.0,80.2253,80.399,80.2253,80.399,9600.0
2014-06-16 13:30:00,101.84,101.85,101.78,101.81,8100.0,80.399,80.4069,80.3516,80.3753,8100.0
2014-06-16 13:40:00,101.8,101.83,101.67,101.67,16800.0,80.3674,80.3911,80.2648,80.2648,16800.0
2014-06-16 13:50:00,101.66,101.68,101.47,101.53,16900.0,80.2569,80.2727,80.1069,80.1542,16900.0
2014-06-16 14:00:00,101.54,101.7,101.54,101.66,10000.0,80.1621,80.2884,80.1621,80.2569,10000.0
2014-06-16 14:10:00,101.66,101.71,101.64,101.64,8600.0,80.2569,80.2963,80.2411,80.2411,8600.0
2014-06-16 14:20:00,101.65,101.72,101.65,101.69,8600.0,80.249,80.3042,80.249,80.2805,8600.0
2014-06-16 14:30:00,101.69,101.74,101.64,101.7,14300.0,80.2805,80.32,80.2411,80.2884,14300.0
2014-06-16 14:40:00,101.7,101.73,101.66,101.73,7600.0,80.2884,80.3121,80.2569,80.3121,7600.0
2014-06-16 14:50:00,101.72,101.73,101.6,101.61,12200.0,80.3042,80.3121,80.2095,80.2174,12200.0
2014-06-16 15:00:00,101.6,101.65,101.56,101.64,21600.0,80.2095,80.249,80.1779,80.2411,21600.0
2014-06-16 15:10:00,101.63,101.65,101.59,101.63,27400.0,80.2332,80.249,80.2016,80.2332,27400.0
2014-06-16 15:20:00,101.62,101.68,101.55,101.55,20200.0,80.2253,80.2727,80.17,80.17,20200.0
2014-06-16 15:30:00,101.54,101.61,101.5,101.58,30000.0,80.1621,80.2174,80.1305,80.1937,30000.0
2014-06-16 15:40:00,101.58,101.59,101.46,101.5,40800.0,80.1937,80.2016,80.099,80.1305,40800.0
2014-06-16 15:50:00,101.51,101.6,101.51,101.57,58900.0,80.1384,80.2095,80.1384,80.1858,58900.0
2014-06-17 09:30:00,101.32,101.41,100.76,100.8,31000.0,79.9884,80.0595,79.5463,79.5779,31000.0
2014-06-17 09:40:00,100.77,101.55,100.77,101.49,24900.0,79.5542,80.17,79.5542,80.1227,24900.0
2014-06-17 09:50:00,101.5,101.54,101.42,101.54,16200.0,80.1305,80.1621,80.0674,80.1621,16200.0
2014-06-17 10:00:00,101.55,101.7,101.52,101.7,37600.0,80.17,80.2884,80.1463,80.2884,37600.0
2014-06-17 10:10:00,101.7,101.7,101.52,101.65,17400.0,80.2884,80.2884,80.1463,80.249,17400.0
2014-06-17 10:20:00,101.63,101.71,101.56,101.65,33400.0,80.2332,80.2963,80.1779,80.249,33400.0
2014-06-17 10:30:00,101.61,101.62,101.4,101.45,17500.0,80.2174,80.2253,80.0516,80.0911,17500.0
2014-06-17 10:40:00,101.44,101.5,101.34,101.39,15600.0,80.0832,80.1305,80.0042,80.0437,15600.0
2014-06-17 10:50:00,101.39,101.58,101.32,101.55,7100.0,80.0437,80.1937,79.9884,80.17,7100.0
2014-06-17 11:00:00,101.55,101.56,101.44,101.46,15000.0,80.17,80.1779,80.0832,80.099,15000.0
2014-06-17 11:10:00,101.42,101.45,101.32,101.42,11300.0,80.0674,80.0911,79.9884,80.0674,11300.0
2014-06-17 11:20:00,101.42,101.56,101.4,101.52,9500.0,80.0674,80.1779,80.0516,80.1463,9500.0
2014-06-17 11:30:00,101.54,101.62,101.51,101.52,12400.0,80.1621,80.2253,80.1384,80.1463,12400.0
2014-06-17 11:40:00,101.54,101.59,101.43,101.58,16600.0,80.1621,80.2016,80.0753,80.1937,16600.0
2014-06-17 11:50:00,101.58,101.66,101.53,101.66,11400.0,80.1937,80.2569,80.1542,80.2569,11400.0
2014-06-17 12:00:00,101.65,101.65,101.44,101.45,9500.0,80.249,80.249,80.0832,80.0911,9500.0
2014-06-17 12:10:00,101.46,101.58,101.45,101.58,9900.0,80.099,80.1937,80.0911,80.1937,9900.0
2014-06-17 12:20:00,101.59,101.74,101.59,101.63,9900.0,80.2016,80.32,80.2016,80.2332,9900.0
2014-06-17 12:30:00,101.64,101.7,101.62,101.69,9900.0,80.2411,80.2884,80.2253,80.2805,9900.0
2014-06-17 12:40:00,101.68,101.81,101.68,101.75,12700.0,80.2727,80.3753,80.2727,80.3279,12700.0
2014-06-17 12:50:00,101.72,101.77,101.66,101.76,9000.0,80.3042,80.3437,80.2569,80.3358,9000.0
2014-06-17 13:00:00,101.76,101.76,101.53,101.57,10600.0,80.3358,80.3358,80.1542,80.1858,10600.0
2014-06-17 13:10:00,101.55,101.55,101.48,101.54,10900.0,80.17,80.17,80.1148,80.1621,10900.0
2014-06-17 13:20:00,101.54,101.61,101.5,101.61,11500.0,80.1621,80.2174,80.1305,80.2174,11500.0
2014-06-17 13:30:00,101.61,101.79,101.5,101.51,21400.0,80.2174,80.3595,80.1305,80.1384,21400.0
2014-06-17 13:40:00,101.52,101.63,101.5,101.63,12000.0,80.1463,80.2332,80.1305,80.2332,12000.0
2014-06-17 13:50:00,101.63,101.74,101.61,101.72,13100.0,80.2332,80.32,80.2174,80.3042,13100.0
2014-06-17 14:00:00,101.72,101.72,101.59,101.65,19000.0,80.3042,80.3042,80.2016,80.249,19000.0
2014-06-17 14:10:00,101.65,101.7,101.62,101.68,11500.0,80.249,80.2884,80.2253,80.2727,11500.0
2014-06-17 14:20:00,101.68,101.78,101.65,101.67,22900.0,80.2727,80.3516,80.249,80.2648,22900.0
2014-06-17 14:30:00,101.65,101.72,101.57,101.57,15100.0,80.249,80.3042,80.1858,80.1858,15100.0
2014-06-17 14:40:00,101.57,101.62,101.5,101.52,12400.0,80.1858,80.2253,80.1305,80.1463,12400.0
2014-06-17 14:50:00,101.52,101.6,101.5,101.5,20700.0,80.1463,80.2095,80.1305,80.1305,20700.0
2014-06-17 15:00:00,101.5,101.58,101.48,101.5,90200.0,80.1305,80.1937,80.1148,80.1305,90200.0
2014-06-17 15:10:00,101.5,101.52,101.47,101.48,32500.0,80.1305,80.1463,80.1069,80.1148,32500.0
2014-06-17 15:20:00,101.47,101.59,101.45,101.51,34000.0,80.1069,80.2016,80.0911,80.1384,34000.0
2014-06-17 15:30:00,101.51,101.55,101.49,101.5,35900.0,80.1384,80.17,80.1227,80.1305,35900.0
2014-06-17 15:40:00,101.51,101.54,101.49,101.52,58200.0,80.1384,80.1621,80.1227,80.1463,58200.0
2014-06-17 15:50:00,101.51,101.53,101.48,101.5,103000.0,80.1384,80.1542,80.1148,80.1305,103000.0
2014-06-18 09:30:00,101.68,101.92,101.54,101.6,33400.0,80.2727,80.4621,80.1621,80.2095,33400.0
2014-06-18 09:40:00,101.62,101.88,101.59,101.86,16200.0,80.2253,80.4305,80.2016,80.4148,16200.0
2014-06-18 09:50:00,101.86,101.86,101.62,101.75,11700.0,80.4148,80.4148,80.2253,80.3279,11700.0
2014-06-18 10:00:00,101.81,101.91,101.58,101.68,12100.0,80.3753,80.4542,80.1937,80.2727,12100.0
2014-06-18 10:10:00,101.69,101.74,101.59,101.72,9700.0,80.2805,80.32,80.2016,80.3042,9700.0
2014-06-18 10:20:00,101.7,101.73,101.6,101.71,41100.0,80.2884,80.3121,80.2095,80.2963,41100.0
2014-06-18 10:30:00,101.72,101.83,101.7,101.79,9300.0,80.3042,80.3911,80.2884,80.3595,9300.0
2014-06-18 10:40:00,101.81,101.86,101.7,101.72,10300.0,80.3753,80.4148,80.2884,80.3042,10300.0
2014-06-18 10:50:00,101.7,101.7,101.55,101.55,10100.0,80.2884,80.2884,80.17,80.17,10100.0
2014-06-18 11:00:00,101.53,101.64,101.52,101.61,9100.0,80.1542,80.2411,80.1463,80.2174,9100.0
2014-06-18 11:10:00,101.61,101.69,101.57,101.69,9600.0,80.2174,80.2805,80.1858,80.2805,9600.0
2014-06-18 11:20:00,101.69,101.83,101.67,101.83,8200.0,80.2805,80.3911,80.2648,80.3911,8200.0
2014-06-18 11:30:00,101.84,101.88,101.79,101.86,6400.0,80.399,80.4305,80.3595,80.4148,6400.0
2014-06-18 11:40:00,101.85,101.92,101.83,101.83,7200.0,80.4069,80.4621,80.3911,80.3911,7200.0
2014-06-18 11:50:00,101.83,101.83,101.74,101.77,9900.0,80.3911,80.3911,80.32,80.3437,9900.0
2014-06-18 12:00:00,101.78,101.87,101.7,101.87,17900.0,80.3516,80.4226,80.2884,80.4226,17900.0
2014-06-18 12:10:00,101.87,101.9,101.72,101.88,42400.0,80.4226,80.4463,80.3042,80.4305,42400.0
2014-06-18 12:20:00,101.88,102.09,101.88,102.04,32700.0,80.4305,80.5963,80.4305,80.5569,32700.0
2014-06-18 12:30:00,102.04,102.05,101.99,102.03,24500.0,80.5569,80.5648,80.5174,80.549,24500.0
2014-06-18 12:40:00,102.01,102.11,102.0,102.05,13000.0,80.5332,80.6121,80.5253,80.5648,13000.0
2014-06-18 12:50:00,102.06,102.07,102.01,102.04,8000.0,80.5726,80.5805,80.5332,80.5569,8000.0
2014-06-18 13:00:00,102.04,102.04,101.99,102.01,17700.0,80.5569,80.5569,80.5174,80.5332,17700.0
2014-06-18 13:10:00,102.01,102.06,102.01,102.04,12100.0,80.5332,80.5726,80.5332,80.5569,12100.0
2014-06-18 13:20:00,102.05,102.11,102.01,102.02,19300.0,80.5648,80.6121,80.5332,80.5411,19300.0
2014-06-18 13:30:00,102.01,102.09,102.0,102.01,20600.0,80.5332,80.5963,80.5253,80.5332,20600.0
2014-06-18 13:40:00,102.0,102.0,101.91,101.95,40600.0,80.5253,80.5253,80.4542,80.4858,40600.0
2014-06-18 13:50:00,101.96,102.02,101.86,101.87,47200.0,80.4937,80.5411,80.4148,80.4226,47200.0
2014-06-18 14:00:00,101.86,102.21,101.76,102.02,59600.0,80.4148,80.6911,80.3358,80.5411,59600.0
2014-06-18 14:10:00,102.05,102.18,102.01,102.05,29300.0,80.5648,80.6674,80.5332,80.5648,29300.0
2014-06-18 14:20:00,102.05,102.06,102.0,102.04,29500.0,80.5648,80.5726,80.5253,80.5569,29500.0
2014-06-18 14:30:00,102.04,102.17,102.01,102.1,25800.0,80.5569,80.6595,80.5332,80.6042,25800.0
2014-06-18 14:40:00,102.1,102.1,101.91,101.92,49000.0,80.6042,80.6042,80.4542,80.4621,49000.0
2014-06-18 14:50:00,101.93,102.21,101.93,102.16,33100.0,80.47,80.6911,80.47,80.6516,33100.0
2014-06-18 15:00:00,102.17,102.43,102.14,102.42,36200.0,80.6595,80.8647,80.6358,80.8569,36200.0
2014-06-18 15:10:00,102.42,102.48,102.26,102.44,43700.0,80.8569,80.9042,80.7305,80.8726,43700.0
2014-06-18 15:20:00,102.44,102.54,102.34,102.54,30000.0,80.8726,80.9516,80.7937,80.9516,30000.0
2014-06-18 15:30:00,102.53,102.78,102.49,102.68,62400.0,80.9437,81.1411,80.9121,81.0621,62400.0
2014-06-18 15:40:00,102.7,102.89,102.67,102.81,65600.0,81.0779,81.2279,81.0542,81.1647,65600.0
2014-06-18 15:50:00,102.81,102.89,102.79,102.82,107800.0,81.1647,81.2279,81.149,81.1726,107800.0
2014-06-19 09:30:00,102.72,102.72,102.4,102.49,33200.0,81.0937,81.0937,80.8411,80.9121,33200.0
2014-06-19 09:40:00,102.49,102.68,102.46,102.52,16700.0,80.9121,81.0621,80.8884,80.9358,16700.0
2014-06-19 09:50:00,102.55,102.63,102.48,102.51,12600.0,80.9595,81.0226,80.9042,80.9279,12600.0
2014-06-19 10:00:00,102.53,102.78,102.53,102.7,21100.0,80.9437,81.1411,80.9437,81.0779,21100.0
2014-06-19 10:10:00,102.67,102.78,102.59,102.76,17800.0,81.0542,81.1411,80.9911,81.1253,17800.0
2014-06-19 10:20:00,102.73,102.9,102.71,102.87,15200.0,81.1016,81.2358,81.0858,81.2121,15200.0
2014-06-19 10:30:00,102.9,102.94,102.87,102.93,15700.0,81.2358,81.2674,81.2121,81.2595,15700.0
2014-06-19 10:40:00,102.94,103.14,102.94,103.06,15300.0,81.2674,81.4253,81.2674,81.3621,15300.0
2014-06-19 10:50:00,103.01,103.01,102.81,102.91,8800.0,81.3226,81.3226,81.1647,81.2437,8800.0
2014-06-19 11:00:00,102.91,103.04,102.9,102.98,11600.0,81.2437,81.3463,81.2358,81.299,11600.0
2014-06-19 11:10:00,102.98,103.11,102.98,103.1,12500.0,81.299,81.4016,81.299,81.3937,12500.0
2014-06-19 11:20:00,103.11,103.13,102.99,103.09,9800.0,81.4016,81.4174,81.3068,81.3858,9800.0
2014-06-19 11:30:00,103.03,103.18,103.03,103.18,15000.0,81.3384,81.4568,81.3384,81.4568,15000.0
2014-06-19 11:40:00,103.17,103.38,103.17,103.35,25900.0,81.449,81.6147,81.449,81.5911,25900.0
2014-06-19 11:50:00,103.36,103.38,103.22,103.27,7300.0,81.599,81.6147,81.4884,81.5279,7300.0
2014-06-19 12:00:00,103.27,103.36,103.27,103.34,10100.0,81.5279,81.599,81.5279,81.5832,10100.0
2014-06-19 12:10:00,103.33,103.34,103.24,103.24,14300.0,81.5753,81.5832,81.5042,81.5042,14300.0
2014-06-19 12:20:00,103.24,103.24,103.08,103.09,9500.0,81.5042,81.5042,81.3779,81.3858,9500.0
2014-06-19 12:30:00,103.08,103.36,103.04,103.34,20800.0,81.3779,81.599,81.3463,81.5832,20800.0
2014-06-19 12:40:00,103.33,103.35,103.23,103.23,10200.0,81.5753,81.5911,81.4963,81.4963,10200.0
2014-06-19 12:50:00,103.23,103.32,103.22,103.3,13600.0,81.4963,81.5674,81.4884,81.5516,13600.0
2014-06-19 13:00:00,103.29,103.3,103.16,103.2,7300.0,81.5437,81.5516,81.4411,81.4726,7300.0
2014-06-19 13:10:00,103.17,103.19,103.05,103.06,9600.0,81.449,81.4647,81.3542,81.3621,9600.0
2014-06-19 13:20:00,103.08,103.18,103.06,103.18,7900.0,81.3779,81.4568,81.3621,81.4568,7900.0
2014-06-19 13:30:00,103.19,103.25,103.1,103.14,8500.0,81.4647,81.5121,81.3937,81.4253,8500.0
2014-06-19 13:40:00,103.15,103.23,103.08,103.23,9200.0,81.4332,81.4963,81.3779,81.4963,9200.0
2014-06-19 13:50:00,103.22,103.31,103.18,103.3,14200.0,81.4884,81.5595,81.4568,81.5516,14200.0
2014-06-19 14:00:00,103.29,103.36,103.2,103.2,12700.0,81.5437,81.599,81.4726,81.4726,12700.0
2014-06-19 14:10:00,103.2,103.32,103.2,103.3,22600.0,81.4726,81.5674,81.4726,81.5516,22600.0
2014-06-19 14:20:00,103.29,103.34,103.26,103.26,46000.0,81.5437,81.5832,81.52,81.52,46000.0
2014-06-19 14:30:00,103.26,103.27,103.17,103.23,25200.0,81.52,81.5279,81.449,81.4963,25200.0
2014-06-19 14:40:00,103.21,103.25,103.2,103.24,19500.0,81.4805,81.5121,81.4726,81.5042,19500.0
2014-06-19 14:50:00,103.25,103.25,103.15,103.21,31800.0,81.5121,81.5121,81.4332,81.4805,31800.0
2014-06-19 15:00:00,103.21,103.24,103.14,103.23,34500.0,81.4805,81.5042,81.4253,81.4963,34500.0
2014-06-19 15:10:00,103.23,103.25,103.13,103.15,18300.0,81.4963,81.5121,81.4174,81.4332,18300.0
2014-06-19 15:20:00,103.16,103.26,103.14,103.24,22000.0,81.4411,81.52,81.4253,81.5042,22000.0
2014-06-19 15:30:00,103.25,103.29,103.14,103.19,38600.0,81.5121,81.5437,81.4253,81.4647,38600.0
2014-06-19 15:40:00,103.19,103.3,103.17,103.19,41700.0,81.4647,81.5516,81.449,81.4647,41700.0
2014-06-19 15:50:00,103.19,103.21,103.12,103.17,80000.0,81.4647,81.4805,81.4095,81.449,80000.0
2014-06-20 09:30:00,103.45,103.54,103.19,103.38,319500.0,81.67,81.7411,81.4647,81.6147,319500.0
2014-06-20 09:40:00,103.41,103.56,103.3,103.55,17500.0,81.6384,81.7568,81.5516,81.7489,17500.0
2014-06-20 09:50:00,103.52,103.72,103.52,103.71,12900.0,81.7253,81.8832,81.7253,81.8753,12900.0
2014-06-20 10:00:00,103.68,103.82,103.59,103.82,15400.0,81.8516,81.9621,81.7805,81.9621,15400.0
2014-06-20 10:10:00,103.84,103.97,103.84,103.85,30400.0,81.9779,82.0805,81.9779,81.9858,30400.0
2014-06-20 10:20:00,103.85,104.03,103.85,103.98,46700.0,81.9858,82.1279,81.9858,82.0884,46700.0
2014-06-20 10:30:00,103.97,104.0,103.88,103.95,16600.0,82.0805,82.1042,82.0095,82.0647,16600.0
2014-06-20 10:40:00,103.95,104.1,103.95,104.0,19800.0,82.0647,82.1832,82.0647,82.1042,19800.0
2014-06-20 10:50:00,103.98,104.17,103.95,104.17,18500.0,82.0884,82.2384,82.0647,82.2384,18500.0
2014-06-20 11:00:00,104.18,104.2,104.13,104.16,18800.0,82.2463,82.2621,82.2068,82.2305,18800.0
2014-06-20 11:10:00,104.16,104.23,104.09,104.1,11400.0,82.2305,82.2858,82.1753,82.1832,11400.0
2014-06-20 11:20:00,104.12,104.23,104.09,104.17,16800.0,82.1989,82.2858,82.1753,82.2384,16800.0
2014-06-20 11:30:00,104.16,104.18,104.13,104.17,31700.0,82.2305,82.2463,82.2068,82.2384,31700.0
2014-06-20 11:40:00,104.17,104.29,104.17,104.28,16800.0,82.2384,82.3332,82.2384,82.3253,16800.0
2014-06-20 11:50:00,104.29,104.29,104.17,104.28,16300.0,82.3332,82.3332,82.2384,82.3253,16300.0
2014-06-20 12:00:00,104.26,104.32,104.21,104.26,16400.0,82.3095,82.3568,82.27,82.3095,16400.0
2014-06-20 12:10:00,104.26,104.29,104.2,104.2,10200.0,82.3095,82.3332,82.2621,82.2621,10200.0
2014-06-20 12:20:00,104.2,104.27,104.18,104.26,17100.0,82.2621,82.3174,82.2463,82.3095,17100.0
2014-06-20 12:30:00,104.25,104.3,104.15,104.15,15000.0,82.3016,82.341,82.2226,82.2226,15000.0
2014-06-20 12:40:00,104.15,104.24,104.14,104.19,9600.0,82.2226,82.2937,82.2147,82.2542,9600.0
2014-06-20 12:50:00,104.21,104.27,104.21,104.27,10600.0,82.27,82.3174,82.27,82.3174,10600.0
2014-06-20 13:00:00,104.26,104.26,104.2,104.23,9600.0,82.3095,82.3095,82.2621,82.2858,9600.0
2014-06-20 13:10:00,104.23,104.25,104.11,104.11,10700.0,82.2858,82.3016,82.191,82.191,10700.0
2014-06-20 13:20:00,104.11,104.13,104.06,104.13,15400.0,82.191,82.2068,82.1516,82.2068,15400.0
2014-06-20 13:30:00,104.13,104.15,104.03,104.15,18400.0,82.2068,82.2226,82.1279,82.2226,18400.0
2014-06-20 13:40:00,104.16,104.2,104.14,104.18,24200.0,82.2305,82.2621,82.2147,82.2463,24200.0
2014-06-20 13:50:00,104.19,104.29,104.19,104.28,20500.0,82.2542,82.3332,82.2542,82.3253,20500.0
2014-06-20 14:00:00,104.29,104.3,104.25,104.28,21900.0,82.3332,82.341,82.3016,82.3253,21900.0
2014-06-20 14:10:00,104.29,104.31,104.27,104.28,31200.0,82.3332,82.3489,82.3174,82.3253,31200.0
2014-06-20 14:20:00,104.29,104.33,104.28,104.29,20800.0,82.3332,82.3647,82.3253,82.3332,20800.0
2014-06-20 14:30:00,104.3,104.34,104.28,104.3,23300.0,82.341,82.3726,82.3253,82.341,23300.0
2014-06-20 14:40:00,104.3,104.31,104.27,104.28,17000.0,82.341,82.3489,82.3174,82.3253,17000.0
2014-06-20 14:50:00,104.29,104.34,104.29,104.32,21800.0,82.3332,82.3726,82.3332,82.3568,21800.0
2014-06-20 15:00:00,104.31,104.32,104.23,104.28,30600.0,82.3489,82.3568,82.2858,82.3253,30600.0
2014-06-20 15:10:00,104.28,104.4,104.28,104.32,30500.0,82.3253,82.42,82.3253,82.3568,30500.0
2014-06-20 15:20:00,104.31,104.31,104.24,104.31,26300.0,82.3489,82.3489,82.2937,82.3489,26300.0
2014-06-20 15:30:00,104.3,104.4,104.3,104.4,30500.0,82.341,82.42,82.341,82.42,30500.0
2014-06-20 15:40:00,104.41,104.44,104.38,104.44,53500.0,82.4279,82.4516,82.4042,82.4516,53500.0
2014-06-20 15:50:00,104.43,104.49,104.41,104.42,98800.0,82.4437,82.491,82.4279,82.4358,98800.0
2014-06-23 09:30:00,104.27,104.63,103.65,104.15,146100.0,82.3174,82.6016,81.8279,82.2226,146100.0
2014-06-23 09:40:00,104.14,104.26,103.97,104.04,56100.0,82.2147,82.3095,82.0805,82.1358,56100.0
2014-06-23 09:50:00,104.03,104.08,103.9,104.03,91000.0,82.1279,82.1674,82.0253,82.1279,91000.0
2014-06-23 10:00:00,104.04,104.11,103.9,103.94,21200.0,82.1358,82.191,82.0253,82.0568,21200.0
2014-06-23 10:10:00,103.92,103.92,103.58,103.58,21600.0,82.041,82.041,81.7726,81.7726,21600.0
2014-06-23 10:20:00,103.59,103.65,103.41,103.43,15100.0,81.7805,81.8279,81.6384,81.6542,15100.0
2014-06-23 10:30:00,103.45,103.57,103.36,103.36,21600.0,81.67,81.7647,81.599,81.599,21600.0
2014-06-23 10:40:00,103.37,103.47,103.37,103.37,22900.0,81.6068,81.6858,81.6068,81.6068,22900.0
2014-06-23 10:50:00,103.35,103.37,103.19,103.37,22200.0,81.5911,81.6068,81.4647,81.6068,22200.0
2014-06-23 11:00:00,103.36,103.36,103.22,103.29,13700.0,81.599,81.599,81.4884,81.5437,13700.0
2014-06-23 11:10:00,103.3,103.37,103.15,103.15,10500.0,81.5516,81.6068,81.4332,81.4332,10500.0
2014-06-23 11:20:00,103.15,103.18,103.07,103.09,20200.0,81.4332,81.4568,81.37,81.3858,20200.0
2014-06-23 11:30:00,103.09,103.29,103.08,103.25,30200.0,81.3858,81.5437,81.3779,81.5121,30200.0
2014-06-23 11:40:00,103.26,103.31,103.26,103.31,9100.0,81.52,81.5595,81.52,81.5595,9100.0
2014-06-23 11:50:00,103.34,103.42,103.31,103.36,10400.0,81.5832,81.6463,81.5595,81.599,10400.0
2014-06-23 12:00:00,103.37,103.48,103.36,103.43,10300.0,81.6068,81.6937,81.599,81.6542,10300.0
2014-06-23 12:10:00,103.43,103.48,103.39,103.44,17000.0,81.6542,81.6937,81.6226,81.6621,17000.0
2014-06-23 12:20:00,103.43,103.43,103.36,103.38,16000.0,81.6542,81.6542,81.599,81.6147,16000.0
2014-06-23 12:30:00,103.39,103.46,103.37,103.38,13700.0,81.6226,81.6779,81.6068,81.6147,13700.0
2014-06-23 12:40:00,103.37,103.4,103.29,103.32,18400.0,81.6068,81.6305,81.5437,81.5674,18400.0
2014-06-23 12:50:00,103.33,103.4,103.31,103.33,9000.0,81.5753,81.6305,81.5595,81.5753,9000.0
2014-06-23 13:00:00,103.33,103.41,103.33,103.34,11100.0,81.5753,81.6384,81.5753,81.5832,11100.0
2014-06-23 13:10:00,103.34,103.38,103.33,103.33,14400.0,81.5832,81.6147,81.5753,81.5753,14400.0
2014-06-23 13:20:00,103.32,103.48,103.32,103.48,13500.0,81.5674,81.6937,81.5674,81.6937,13500.0
2014-06-23 13:30:00,103.49,103.54,103.42,103.51,12800.0,81.7016,81.7411,81.6463,81.7174,12800.0
2014-06-23 13:40:00,103.51,103.51,103.46,103.47,12500.0,81.7174,81.7174,81.6779,81.6858,12500.0
2014-06-23 13:50:00,103.47,103.53,103.45,103.45,12100.0,81.6858,81.7332,81.67,81.67,12100.0
2014-06-23 14:00:00,103.45,103.53,103.45,103.46,19900.0,81.67,81.7332,81.67,81.6779,19900.0
2014-06-23 14:10:00,103.46,103.51,103.37,103.41,51100.0,81.6779,81.7174,81.6068,81.6384,51100.0
2014-06-23 14:20:00,103.41,103.42,103.31,103.36,25700.0,81.6384,81.6463,81.5595,81.599,25700.0
2014-06-23 14:30:00,103.4,103.41,103.28,103.28,29400.0,81.6305,81.6384,81.5358,81.5358,29400.0
2014-06-23 14:40:00,103.28,103.32,103.24,103.24,18600.0,81.5358,81.5674,81.5042,81.5042,18600.0
2014-06-23 14:50:00,103.24,103.32,103.22,103.32,12700.0,81.5042,81.5674,81.4884,81.5674,12700.0
2014-06-23 15:00:00,103.31,103.32,103.21,103.22,21900.0,81.5595,81.5674,81.4805,81.4884,21900.0
2014-06-23 15:10:00,103.23,103.33,103.22,103.32,23300.0,81.4963,81.5753,81.4884,81.5674,23300.0
2014-06-23 15:20:00,103.31,103.32,103.26,103.28,21900.0,81.5595,81.5674,81.52,81.5358,21900.0
2014-06-23 15:30:00,103.28,103.36,103.25,103.31,24300.0,81.5358,81.599,81.5121,81.5595,24300.0
2014-06-23 15:40:00,103.31,103.38,103.26,103.38,33100.0,81.5595,81.6147,81.52,81.6147,33100.0
2014-06-23 15:50:00,103.38,103.4,103.3,103.34,59300.0,81.6147,81.6305,81.5516,81.5832,59300.0
2014-06-24 09:30:00,103.15,103.31,102.92,103.01,36300.0,81.4332,81.5595,81.2516,81.3226,36300.0
2014-06-24 09:40:00,103.01,103.45,103.01,103.37,18900.0,81.3226,81.67,81.3226,81.6068,18900.0
2014-06-24 09:50:00,103.37,103.52,103.25,103.42,17600.0,81.6068,81.7253,81.5121,81.6463,17600.0
2014-06-24 10:00:00,103.42,103.54,103.3,103.4,17500.0,81.6463,81.7411,81.5516,81.6305,17500.0
2014-06-24 10:10:00,103.43,103.58,103.35,103.58,18300.0,81.6542,81.7726,81.5911,81.7726,18300.0
2014-06-24 10:20:00,103.58,103.58,103.35,103.52,23200.0,81.7726,81.7726,81.5911,81.7253,23200.0
2014-06-24 10:30:00,103.5,103.62,103.46,103.6,22400.0,81.7095,81.8042,81.6779,81.7884,22400.0
2014-06-24 10:40:00,103.61,103.63,103.46,103.49,10700.0,81.7963,81.8121,81.6779,81.7016,10700.0
2014-06-24 10:50:00,103.49,103.62,103.47,103.58,13300.0,81.7016,81.8042,81.6858,81.7726,13300.0
2014-06-24 11:00:00,103.6,103.62,103.44,103.44,18100.0,81.7884,81.8042,81.6621,81.6621,18100.0
2014-06-24 11:10:00,103.44,103.47,103.37,103.47,12200.0,81.6621,81.6858,81.6068,81.6858,12200.0
2014-06-24 11:20:00,103.46,103.47,103.37,103.41,9100.0,81.6779,81.6858,81.6068,81.6384,9100.0
2014-06-24 11:30:00,103.41,103.43,103.32,103.35,20300.0,81.6384,81.6542,81.5674,81.5911,20300.0
2014-06-24 11:40:00,103.32,103.41,103.3,103.39,17800.0,81.5674,81.6384,81.5516,81.6226,17800.0
2014-06-24 11:50:00,103.4,103.41,103.25,103.28,22400.0,81.6305,81.6384,81.5121,81.5358,22400.0
2014-06-24 12:00:00,103.26,103.26,103.13,103.19,11700.0,81.52,81.52,81.4174,81.4647,11700.0
2014-06-24 12:10:00,103.15,103.27,103.09,103.27,22000.0,81.4332,81.5279,81.3858,81.5279,22000.0
2014-06-24 12:20:00,103.26,103.31,103.18,103.31,12100.0,81.52,81.5595,81.4568,81.5595,12100.0
2014-06-24 12:30:00,103.28,103.3,103.23,103.24,8800.0,81.5358,81.5516,81.4963,81.5042,8800.0
2014-06-24 12:40:00,103.22,103.3,103.19,103.3,8400.0,81.4884,81.5516,81.4647,81.5516,8400.0
2014-06-24 12:50:00,103.3,103.38,103.23,103.26,17900.0,81.5516,81.6147,81.4963,81.52,17900.0
2014-06-24 13:00:00,103.25,103.25,102.98,103.02,9700.0,81.5121,81.5121,81.299,81.3305,9700.0
2014-06-24 13:10:00,103.0,103.04,102.92,102.92,6600.0,81.3147,81.3463,81.2516,81.2516,6600.0
2014-06-24 13:20:00,102.95,103.04,102.95,103.01,9700.0,81.2753,81.3463,81.2753,81.3226,9700.0
2014-06-24 13:30:00,103.01,103.07,102.95,103.0,14700.0,81.3226,81.37,81.2753,81.3147,14700.0
2014-06-24 13:40:00,103.0,103.02,102.94,102.96,5400.0,81.3147,81.3305,81.2674,81.2832,5400.0
2014-06-24 13:50:00,102.94,102.94,102.8,102.8,7200.0,81.2674,81.2674,81.1569,81.1569,7200.0
2014-06-24 14:00:00,102.8,102.82,102.74,102.75,21600.0,81.1569,81.1726,81.1095,81.1174,21600.0
2014-06-24 14:10:00,102.77,102.98,102.77,102.93,56300.0,81.1332,81.299,81.1332,81.2595,56300.0
2014-06-24 14:20:00,102.94,102.97,102.77,102.8,46200.0,81.2674,81.2911,81.1332,81.1569,46200.0
2014-06-24 14:30:00,102.79,102.8,102.65,102.65,13800.0,81.149,81.1569,81.0384,81.0384,13800.0
2014-06-24 14:40:00,102.63,102.73,102.63,102.7,12600.0,81.0226,81.1016,81.0226,81.0779,12600.0
2014-06-24 14:50:00,102.73,102.78,102.64,102.69,23400.0,81.1016,81.1411,81.0305,81.07,23400.0
2014-06-24 15:00:00,102.69,102.71,102.37,102.37,41400.0,81.07,81.0858,80.8174,80.8174,41400.0
2014-06-24 15:10:00,102.37,102.42,102.24,102.25,46800.0,80.8174,80.8569,80.7148,80.7226,46800.0
2014-06-24 15:20:00,102.25,102.31,102.09,102.2,39900.0,80.7226,80.77,80.5963,80.6832,39900.0
2014-06-24 15:30:00,102.17,102.32,102.1,102.14,39500.0,80.6595,80.7779,80.6042,80.6358,39500.0
2014-06-24 15:40:00,102.15,102.29,102.14,102.2,30900.0,80.6437,80.7542,80.6358,80.6832,30900.0
2014-06-24 15:50:00,102.2,102.25,102.11,102.13,94400.0,80.6832,80.7226,80.6121,80.6279,94400.0
2014-06-25 09:30:00,102.18,102.75,102.18,102.46,31600.0,80.6674,81.1174,80.6674,80.8884,31600.0
2014-06-25 09:40:00,102.41,102.47,102.29,102.4,34600.0,80.849,80.8963,80.7542,80.8411,34600.0
2014-06-25 09:50:00,102.4,102.5,102.0,102.15,104400.0,80.8411,80.92,80.5253,80.6437,104400.0
2014-06-25 10:00:00,102.15,102.25,101.93,102.01,45500.0,80.6437,80.7226,80.47,80.5332,45500.0
2014-06-25 10:10:00,102.0,102.18,101.88,101.88,48600.0,80.5253,80.6674,80.4305,80.4305,48600.0
2014-06-25 10:20:00,101.96,102.07,101.87,101.87,23100.0,80.4937,80.5805,80.4226,80.4226,23100.0
2014-06-25 10:30:00,101.87,101.93,101.7,101.89,28500.0,80.4226,80.47,80.2884,80.4384,28500.0
2014-06-25 10:40:00,101.93,102.08,101.85,102.04,24600.0,80.47,80.5884,80.4069,80.5569,24600.0
2014-06-25 10:50:00,102.1,102.22,102.05,102.21,16300.0,80.6042,80.699,80.5648,80.6911,16300.0
2014-06-25 11:00:00,102.21,102.31,102.13,102.18,25300.0,80.6911,80.77,80.6279,80.6674,25300.0
2014-06-25 11:10:00,102.17,102.26,101.86,101.94,22900.0,80.6595,80.7305,80.4148,80.4779,22900.0
2014-06-25 11:20:00,101.95,102.29,101.94,102.1,26600.0,80.4858,80.7542,80.4779,80.6042,26600.0
2014-06-25 11:30:00,102.13,102.24,102.06,102.09,11400.0,80.6279,80.7148,80.5726,80.5963,11400.0
2014-06-25 11:40:00,102.12,102.24,102.04,102.04,11700.0,80.62,80.7148,80.5569,80.5569,11700.0
2014-06-25 11:50:00,102.07,102.15,102.01,102.14,9200.0,80.5805,80.6437,80.5332,80.6358,9200.0
2014-06-25 12:00:00,102.13,102.21,102.06,102.08,4600.0,80.6279,80.6911,80.5726,80.5884,4600.0
2014-06-25 12:10:00,102.09,102.21,102.06,102.15,4500.0,80.5963,80.6911,80.5726,80.6437,4500.0
2014-06-25 12:20:00,102.15,102.19,102.09,102.13,13600.0,80.6437,80.6753,80.5963,80.6279,13600.0
2014-06-25 12:30:00,102.13,102.28,102.13,102.25,12400.0,80.6279,80.7463,80.6279,80.7226,12400.0
2014-06-25 12:40:00,102.26,102.27,102.17,102.18,18300.0,80.7305,80.7384,80.6595,80.6674,18300.0
2014-06-25 12:50:00,102.18,102.18,102.11,102.15,8100.0,80.6674,80.6674,80.6121,80.6437,8100.0
2014-06-25 13:00:00,102.15,102.28,102.15,102.25,21500.0,80.6437,80.7463,80.6437,80.7226,21500.0
2014-06-25 13:10:00,102.25,102.25,102.13,102.2,9200.0,80.7226,80.7226,80.6279,80.6832,9200.0
2014-06-25 13:20:00,102.18,102.29,102.16,102.22,8500.0,80.6674,80.7542,80.6516,80.699,8500.0
2014-06-25 13:30:00,102.26,102.31,102.22,102.31,8600.0,80.7305,80.77,80.699,80.77,8600.0
2014-06-25 13:40:00,102.31,102.41,102.31,102.41,9400.0,80.77,80.849,80.77,80.849,9400.0
2014-06-25 13:50:00,102.45,102.49,102.35,102.47,13800.0,80.8805,80.9121,80.8016,80.8963,13800.0
2014-06-25 14:00:00,102.48,102.49,102.35,102.4,14500.0,80.9042,80.9121,80.8016,80.8411,14500.0
2014-06-25 14:10:00,102.4,102.44,102.34,102.41,14400.0,80.8411,80.8726,80.7937,80.849,14400.0
2014-06-25 14:20:00,102.44,102.5,102.42,102.46,21700.0,80.8726,80.92,80.8569,80.8884,21700.0
2014-06-25 14:30:00,102.46,102.49,102.36,102.43,29200.0,80.8884,80.9121,80.8095,80.8647,29200.0
2014-06-25 14:40:00,102.44,102.45,102.19,102.27,20400.0,80.8726,80.8805,80.6753,80.7384,20400.0
2014-06-25 14:50:00,102.28,102.36,102.19,102.19,28500.0,80.7463,80.8095,80.6753,80.6753,28500.0
2014-06-25 15:00:00,102.18,102.3,102.18,102.24,25700.0,80.6674,80.7621,80.6674,80.7148,25700.0
2014-06-25 15:10:00,102.24,102.32,102.18,102.26,26700.0,80.7148,80.7779,80.6674,80.7305,26700.0
2014-06-25 15:20:00,102.28,102.36,102.25,102.28,33300.0,80.7463,80.8095,80.7226,80.7463,33300.0
2014-06-25 15:30:00,102.29,102.5,102.29,102.46,84200.0,80.7542,80.92,80.7542,80.8884,84200.0
2014-06-25 15:40:00,102.45,102.53,102.38,102.42,69800.0,80.8805,80.9437,80.8253,80.8569,69800.0
2014-06-25 15:50:00,102.42,102.44,102.27,102.29,111700.0,80.8569,80.8726,80.7384,80.7542,111700.0
2014-06-26 09:30:00,102.39,102.47,101.9,101.97,53700.0,80.8332,80.8963,80.4463,80.5016,53700.0
2014-06-26 09:40:00,101.94,101.99,101.58,101.58,43000.0,80.4779,80.5174,80.1937,80.1937,43000.0
2014-06-26 09:50:00,101.6,101.7,101.35,101.47,52900.0,80.2095,80.2884,80.0121,80.1069,52900.0
2014-06-26 10:00:00,101.45,101.77,101.37,101.74,40600.0,80.0911,80.3437,80.0279,80.32,40600.0
2014-06-26 10:10:00,101.73,101.87,101.68,101.82,31400.0,80.3121,80.4226,80.2727,80.3832,31400.0
2014-06-26 10:20:00,101.84,101.95,101.67,101.82,53600.0,80.399,80.4858,80.2648,80.3832,53600.0
2014-06-26 10:30:00,101.82,101.84,101.69,101.79,31000.0,80.3832,80.399,80.2805,80.3595,31000.0
2014-06-26 10:40:00,101.82,101.85,101.7,101.73,29000.0,80.3832,80.4069,80.2884,80.3121,29000.0
2014-06-26 10:50:00,101.74,101.77,101.62,101.69,18200.0,80.32,80.3437,80.2253,80.2805,18200.0
2014-06-26 11:00:00,101.71,101.74,101.52,101.55,49300.0,80.2963,80.32,80.1463,80.17,49300.0
2014-06-26 11:10:00,101.55,101.58,101.19,101.3,58200.0,80.17,80.1937,79.8858,79.9727,58200.0
2014-06-26 11:20:00,101.3,101.43,101.25,101.28,41800.0,79.9727,80.0753,79.9332,79.9569,41800.0
2014-06-26 11:30:00,101.28,101.33,101.2,101.22,39200.0,79.9569,79.9963,79.8937,79.9095,39200.0
2014-06-26 11:40:00,101.22,101.38,101.22,101.36,55200.0,79.9095,80.0358,79.9095,80.02,55200.0
2014-06-26 11:50:00,101.35,101.53,101.33,101.47,38400.0,80.0121,80.1542,79.9963,80.1069,38400.0
2014-06-26 12:00:00,101.48,101.52,101.23,101.3,33100.0,80.1148,80.1463,79.9174,79.9727,33100.0
2014-06-26 12:10:00,101.3,101.37,101.2,101.37,32100.0,79.9727,80.0279,79.8937,80.0279,32100.0
2014-06-26 12:20:00,101.36,101.41,101.21,101.27,31100.0,80.02,80.0595,79.9016,79.949,31100.0
2014-06-26 12:30:00,101.27,101.38,101.22,101.22,22100.0,79.949,80.0358,79.9095,79.9095,22100.0
2014-06-26 12:40:00,101.23,101.33,101.16,101.28,29600.0,79.9174,79.9963,79.8621,79.9569,29600.0
2014-06-26 12:50:00,101.28,101.29,101.19,101.26,21400.0,79.9569,79.9648,79.8858,79.9411,21400.0
2014-06-26 13:00:00,101.25,101.34,101.25,101.3,32800.0,79.9332,80.0042,79.9332,79.9727,32800.0
2014-06-26 13:10:00,101.31,101.34,101.21,101.26,31300.0,79.9805,80.0042,79.9016,79.9411,31300.0
2014-06-26 13:20:00,101.26,101.51,101.24,101.47,38600.0,79.9411,80.1384,79.9253,80.1069,38600.0
2014-06-26 13:30:00,101.48,101.5,101.34,101.43,30700.0,80.1148,80.1305,80.0042,80.0753,30700.0
2014-06-26 13:40:00,101.43,101.5,101.43,101.5,35400.0,80.0753,80.1305,80.0753,80.1305,35400.0
2014-06-26 13:50:00,101.48,101.49,101.34,101.34,30900.0,80.1148,80.1227,80.0042,80.0042,30900.0
2014-06-26 14:00:00,101.36,101.48,101.35,101.45,35300.0,80.02,80.1148,80.0121,80.0911,35300.0
2014-06-26 14:10:00,101.44,101.46,101.31,101.45,33100.0,80.0832,80.099,79.9805,80.0911,33100.0
2014-06-26 14:20:00,101.45,101.53,101.43,101.46,43900.0,80.0911,80.1542,80.0753,80.099,43900.0
2014-06-26 14:30:00,101.47,101.5,101.36,101.42,36400.0,80.1069,80.1305,80.02,80.0674,36400.0
2014-06-26 14:40:00,101.42,101.48,101.31,101.41,33800.0,80.0674,80.1148,79.9805,80.0595,33800.0
2014-06-26 14:50:00,101.41,101.47,101.36,101.44,36500.0,80.0595,80.1069,80.02,80.0832,36500.0
2014-06-26 15:00:00,101.44,101.64,101.43,101.62,45600.0,80.0832,80.2411,80.0753,80.2253,45600.0
2014-06-26 15:10:00,101.61,101.62,101.5,101.52,43800.0,80.2174,80.2253,80.1305,80.1463,43800.0
2014-06-26 15:20:00,101.52,101.57,101.49,101.53,49900.0,80.1463,80.1858,80.1227,80.1542,49900.0
2014-06-26 15:30:00,101.52,101.57,101.47,101.52,86100.0,80.1463,80.1858,80.1069,80.1463,86100.0
2014-06-26 15:40:00,101.52,101.65,101.49,101.64,94000.0,80.1463,80.249,80.1227,80.2411,94000.0
2014-06-26 15:50:00,101.65,101.65,101.52,101.63,148700.0,80.249,80.249,80.1463,80.2332,148700.0
2014-06-27 09:30:00,101.17,101.85,101.17,101.7,24900.0,79.87,80.4069,79.87,80.2884,24900.0
2014-06-27 09:40:00,101.71,101.97,101.7,101.84,11700.0,80.2963,80.5016,80.2884,80.399,11700.0
2014-06-27 09:50:00,101.86,101.91,101.54,101.54,46800.0,80.4148,80.4542,80.1621,80.1621,46800.0
2014-06-27 10:00:00,101.57,101.67,101.41,101.47,17900.0,80.1858,80.2648,80.0595,80.1069,17900.0
2014-06-27 10:10:00,101.45,101.63,101.43,101.51,7400.0,80.0911,80.2332,80.0753,80.1384,7400.0
2014-06-27 10:20:00,101.5,101.73,101.49,101.7,7200.0,80.1305,80.3121,80.1227,80.2884,7200.0
2014-06-27 10:30:00,101.72,101.73,101.5,101.5,184000.0,80.3042,80.3121,80.1305,80.1305,184000.0
2014-06-27 10:40:00,101.52,101.61,101.49,101.49,8100.0,80.1463,80.2174,80.1227,80.1227,8100.0
2014-06-27 10:50:00,101.54,101.55,101.43,101.55,6400.0,80.1621,80.17,80.0753,80.17,6400.0
2014-06-27 11:00:00,101.57,101.72,101.57,101.61,10700.0,80.1858,80.3042,80.1858,80.2174,10700.0
2014-06-27 11:10:00,101.61,101.61,101.45,101.5,6900.0,80.2174,80.2174,80.0911,80.1305,6900.0
2014-06-27 11:20:00,101.55,101.64,101.55,101.62,5100.0,80.17,80.2411,80.17,80.2253,5100.0
2014-06-27 11:30:00,101.62,101.65,101.52,101.54,19100.0,80.2253,80.249,80.1463,80.1621,19100.0
2014-06-27 11:40:00,101.54,101.55,101.42,101.45,13300.0,80.1621,80.17,80.0674,80.0911,13300.0
2014-06-27 11:50:00,101.45,101.53,101.44,101.44,11400.0,80.0911,80.1542,80.0832,80.0832,11400.0
2014-06-27 12:00:00,101.44,101.45,101.36,101.36,12100.0,80.0832,80.0911,80.02,80.02,12100.0
2014-06-27 12:10:00,101.36,101.37,101.3,101.33,10400.0,80.02,80.0279,79.9727,79.9963,10400.0
2014-06-27 12:20:00,101.33,101.33,101.25,101.27,6900.0,79.9963,79.9963,79.9332,79.949,6900.0
2014-06-27 12:30:00,101.26,101.3,101.25,101.3,7000.0,79.9411,79.9727,79.9332,79.9727,7000.0
2014-06-27 12:40:00,101.3,101.3,101.18,101.2,12900.0,79.9727,79.9727,79.8779,79.8937,12900.0
2014-06-27 12:50:00,101.21,101.24,101.18,101.2,7500.0,79.9016,79.9253,79.8779,79.8937,7500.0
2014-06-27 13:00:00,101.2,101.24,101.19,101.2,10400.0,79.8937,79.9253,79.8858,79.8937,10400.0
2014-06-27 13:10:00,101.21,101.27,101.06,101.06,11200.0,79.9016,79.949,79.7832,79.7832,11200.0
2014-06-27 13:20:00,101.05,101.09,101.02,101.06,10400.0,79.7753,79.8069,79.7516,79.7832,10400.0
2014-06-27 13:30:00,101.06,101.22,101.03,101.22,8800.0,79.7832,79.9095,79.7595,79.9095,8800.0
2014-06-27 13:40:00,101.24,101.24,101.18,101.21,8900.0,79.9253,79.9253,79.8779,79.9016,8900.0
2014-06-27 13:50:00,101.23,101.38,101.23,101.27,13000.0,79.9174,80.0358,79.9174,79.949,13000.0
2014-06-27 14:00:00,101.25,101.37,101.25,101.36,19000.0,79.9332,80.0279,79.9332,80.02,19000.0
2014-06-27 14:10:00,101.35,101.35,101.24,101.27,16500.0,80.0121,80.0121,79.9253,79.949,16500.0
2014-06-27 14:20:00,101.27,101.32,101.23,101.25,15600.0,79.949,79.9884,79.9174,79.9332,15600.0
2014-06-27 14:30:00,101.25,101.37,101.24,101.37,26000.0,79.9332,80.0279,79.9253,80.0279,26000.0
2014-06-27 14:40:00,101.37,101.37,101.26,101.28,18300.0,80.0279,80.0279,79.9411,79.9569,18300.0
2014-06-27 14:50:00,101.28,101.28,101.16,101.16,14100.0,79.9569,79.9569,79.8621,79.8621,14100.0
2014-06-27 15:00:00,101.16,101.33,101.16,101.33,24400.0,79.8621,79.9963,79.8621,79.9963,24400.0
2014-06-27 15:10:00,101.33,101.35,101.28,101.28,28000.0,79.9963,80.0121,79.9569,79.9569,28000.0
2014-06-27 15:20:00,101.29,101.39,101.29,101.34,31300.0,79.9648,80.0437,79.9648,80.0042,31300.0
2014-06-27 15:30:00,101.34,101.47,101.25,101.25,75500.0,80.0042,80.1069,79.9332,79.9332,75500.0
2014-06-27 15:40:00,101.25,101.56,101.25,101.48,119100.0,79.9332,80.1779,79.9332,80.1148,119100.0
2014-06-27 15:50:00,101.48,101.68,101.43,101.63,277000.0,80.1148,80.2727,80.0753,80.2332,277000.0
2014-06-30 09:30:00,102.67,104.58,102.27,104.11,190600.0,81.0542,82.5621,80.7384,82.191,190600.0
2014-06-30 09:40:00,104.1,104.34,103.82,103.84,61900.0,82.1832,82.3726,81.9621,81.9779,61900.0
2014-06-30 09:50:00,103.9,104.01,103.75,103.89,60200.0,82.0253,82.1121,81.9068,82.0174,60200.0
2014-06-30 10:00:00,103.86,104.2,103.86,104.01,72800.0,81.9937,82.2621,81.9937,82.1121,72800.0
2014-06-30 10:10:00,104.01,104.06,103.9,104.03,45100.0,82.1121,82.1516,82.0253,82.1279,45100.0
2014-06-30 10:20:00,104.04,104.07,103.92,104.0,34400.0,82.1358,82.1595,82.041,82.1042,34400.0
2014-06-30 10:30:00,103.99,104.03,103.87,103.89,30500.0,82.0963,82.1279,82.0016,82.0174,30500.0
2014-06-30 10:40:00,103.9,103.99,103.78,103.83,29200.0,82.0253,82.0963,81.9305,81.97,29200.0
2014-06-30 10:50:00,103.81,103.86,103.73,103.77,21000.0,81.9542,81.9937,81.8911,81.9226,21000.0
2014-06-30 11:00:00,103.76,103.89,103.74,103.83,20600.0,81.9147,82.0174,81.8989,81.97,20600.0
2014-06-30 11:10:00,103.82,103.87,103.77,103.87,18100.0,81.9621,82.0016,81.9226,82.0016,18100.0
2014-06-30 11:20:00,103.87,104.07,103.87,103.99,23800.0,82.0016,82.1595,82.0016,82.0963,23800.0
2014-06-30 11:30:00,104.0,104.0,103.91,103.92,17900.0,82.1042,82.1042,82.0332,82.041,17900.0
2014-06-30 11:40:00,103.91,103.91,103.69,103.7,32400.0,82.0332,82.0332,81.8595,81.8674,32400.0
2014-06-30 11:50:00,103.7,103.77,103.67,103.7,10500.0,81.8674,81.9226,81.8437,81.8674,10500.0
2014-06-30 12:00:00,103.68,103.83,103.68,103.75,17900.0,81.8516,81.97,81.8516,81.9068,17900.0
2014-06-30 12:10:00,103.75,103.82,103.71,103.82,10300.0,81.9068,81.9621,81.8753,81.9621,10300.0
2014-06-30 12:20:00,103.85,103.9,103.77,103.77,10500.0,81.9858,82.0253,81.9226,81.9226,10500.0
2014-06-30 12:30:00,103.76,103.79,103.68,103.72,16600.0,81.9147,81.9384,81.8516,81.8832,16600.0
2014-06-30 12:40:00,103.72,103.73,103.64,103.64,10600.0,81.8832,81.8911,81.82,81.82,10600.0
2014-06-30 12:50:00,103.65,103.67,103.56,103.59,12000.0,81.8279,81.8437,81.7568,81.7805,12000.0
2014-06-30 13:00:00,103.61,103.75,103.61,103.71,37800.0,81.7963,81.9068,81.7963,81.8753,37800.0
2014-06-30 13:10:00,103.74,103.8,103.73,103.75,10700.0,81.8989,81.9463,81.8911,81.9068,10700.0
2014-06-30 13:20:00,103.73,103.75,103.66,103.72,12400.0,81.8911,81.9068,81.8358,81.8832,12400.0
2014-06-30 13:30:00,103.72,103.73,103.61,103.61,11600.0,81.8832,81.8911,81.7963,81.7963,11600.0
2014-06-30 13:40:00,103.6,103.71,103.6,103.65,12700.0,81.7884,81.8753,81.7884,81.8279,12700.0
2014-06-30 13:50:00,103.66,103.68,103.47,103.48,20200.0,81.8358,81.8516,81.6858,81.6937,20200.0
2014-06-30 14:00:00,103.48,103.52,103.36,103.39,19400.0,81.6937,81.7253,81.599,81.6226,19400.0
2014-06-30 14:10:00,103.39,103.52,103.38,103.45,23400.0,81.6226,81.7253,81.6147,81.67,23400.0
2014-06-30 14:20:00,103.46,103.47,103.42,103.43,10000.0,81.6779,81.6858,81.6463,81.6542,10000.0
2014-06-30 14:30:00,103.43,103.45,103.32,103.33,18400.0,81.6542,81.67,81.5674,81.5753,18400.0
2014-06-30 14:40:00,103.35,103.35,103.18,103.2,19400.0,81.5911,81.5911,81.4568,81.4726,19400.0
2014-06-30 14:50:00,103.19,103.19,103.05,103.08,25500.0,81.4647,81.4647,81.3542,81.3779,25500.0
2014-06-30 15:00:00,103.06,103.28,103.05,103.23,32400.0,81.3621,81.5358,81.3542,81.4963,32400.0
2014-06-30 15:10:00,103.23,103.32,103.18,103.29,23300.0,81.4963,81.5674,81.4568,81.5437,23300.0
2014-06-30 15:20:00,103.29,103.29,103.13,103.18,34000.0,81.5437,81.5437,81.4174,81.4568,34000.0
2014-06-30 15:30:00,103.17,103.25,103.15,103.23,57700.0,81.449,81.5121,81.4332,81.4963,57700.0
2014-06-30 15:40:00,103.22,103.23,103.03,103.03,87600.0,81.4884,81.4963,81.3384,81.3384,87600.0
2014-06-30 15:50:00,103.03,103.11,102.93,103.01,174200.0,81.3384,81.4016,81.2595,81.3226,174200.0
2014-07-01 09:30:00,103.21,103.59,102.74,102.86,50200.0,81.4805,81.7805,81.1095,81.2042,50200.0
2014-07-01 09:40:00,102.9,103.01,102.62,102.75,35300.0,81.2358,81.3226,81.0147,81.1174,35300.0
2014-07-01 09:50:00,102.74,103.13,102.5,102.5,70600.0,81.1095,81.4174,80.92,80.92,70600.0
2014-07-01 10:00:00,102.5,102.76,102.47,102.72,79100.0,80.92,81.1253,80.8963,81.0937,79100.0
2014-07-01 10:10:00,102.72,102.89,102.57,102.58,26400.0,81.0937,81.2279,80.9753,80.9832,26400.0
2014-07-01 10:20:00,102.59,102.8,102.56,102.67,23100.0,80.9911,81.1569,80.9674,81.0542,23100.0
2014-07-01 10:30:00,102.65,103.0,102.63,102.92,26800.0,81.0384,81.3147,81.0226,81.2516,26800.0
2014-07-01 10:40:00,102.9,103.01,102.87,102.96,20400.0,81.2358,81.3226,81.2121,81.2832,20400.0
2014-07-01 10:50:00,102.99,103.2,102.91,103.2,30600.0,81.3068,81.4726,81.2437,81.4726,30600.0
2014-07-01 11:00:00,103.17,103.2,103.13,103.14,19700.0,81.449,81.4726,81.4174,81.4253,19700.0
2014-07-01 11:10:00,103.15,103.23,103.11,103.17,11800.0,81.4332,81.4963,81.4016,81.449,11800.0
2014-07-01 11:20:00,103.18,103.35,103.18,103.3,20200.0,81.4568,81.5911,81.4568,81.5516,20200.0
2014-07-01 11:30:00,103.3,103.39,103.27,103.39,26400.0,81.5516,81.6226,81.5279,81.6226,26400.0
2014-07-01 11:40:00,103.4,103.74,103.4,103.65,40600.0,81.6305,81.8989,81.6305,81.8279,40600.0
2014-07-01 11:50:00,103.63,103.73,103.48,103.59,50500.0,81.8121,81.8911,81.6937,81.7805,50500.0
2014-07-01 12:00:00,103.6,103.63,103.45,103.48,18300.0,81.7884,81.8121,81.67,81.6937,18300.0
2014-07-01 12:10:00,103.5,103.73,103.5,103.6,31200.0,81.7095,81.8911,81.7095,81.7884,31200.0
2014-07-01 12:20:00,103.6,103.69,103.57,103.68,20600.0,81.7884,81.8595,81.7647,81.8516,20600.0
2014-07-01 12:30:00,103.69,103.75,103.64,103.7,17700.0,81.8595,81.9068,81.82,81.8674,17700.0
2014-07-01 12:40:00,103.68,103.7,103.47,103.52,19200.0,81.8516,81.8674,81.6858,81.7253,19200.0
2014-07-01 12:50:00,103.53,103.57,103.18,103.27,84000.0,81.7332,81.7647,81.4568,81.5279,84000.0
2014-07-01 13:00:00,103.27,103.44,103.27,103.36,14500.0,81.5279,81.6621,81.5279,81.599,14500.0
2014-07-01 13:10:00,103.34,103.42,103.27,103.31,25300.0,81.5832,81.6463,81.5279,81.5595,25300.0
2014-07-01 13:20:00,103.37,103.54,103.35,103.37,32400.0,81.6068,81.7411,81.5911,81.6068,32400.0
2014-07-01 13:30:00,103.36,103.38,103.33,103.34,20900.0,81.599,81.6147,81.5753,81.5832,20900.0
2014-07-01 13:40:00,103.36,103.36,103.31,103.34,45300.0,81.599,81.599,81.5595,81.5832,45300.0
2014-07-01 13:50:00,103.35,103.36,102.98,103.08,103200.0,81.5911,81.599,81.299,81.3779,103200.0
2014-07-01 14:00:00,103.11,103.13,103.04,103.08,11700.0,81.4016,81.4174,81.3463,81.3779,11700.0
2014-07-01 14:10:00,103.1,103.14,103.01,103.1,25600.0,81.3937,81.4253,81.3226,81.3937,25600.0
2014-07-01 14:20:00,103.11,103.12,102.93,102.96,17500.0,81.4016,81.4095,81.2595,81.2832,17500.0
2014-07-01 14:30:00,102.95,103.08,102.95,103.07,14300.0,81.2753,81.3779,81.2753,81.37,14300.0
2014-07-01 14:40:00,103.06,103.06,102.96,102.99,15100.0,81.3621,81.3621,81.2832,81.3068,15100.0
2014-07-01 14:50:00,103.0,103.04,102.96,103.04,14000.0,81.3147,81.3463,81.2832,81.3463,14000.0
2014-07-01 15:00:00,103.04,103.04,102.84,102.89,44600.0,81.3463,81.3463,81.1884,81.2279,44600.0
2014-07-01 15:10:00,102.89,102.9,102.79,102.89,45000.0,81.2279,81.2358,81.149,81.2279,45000.0
2014-07-01 15:20:00,102.88,102.88,102.79,102.82,44700.0,81.22,81.22,81.149,81.1726,44700.0
2014-07-01 15:30:00,102.82,102.91,102.79,102.81,54500.0,81.1726,81.2437,81.149,81.1647,54500.0
2014-07-01 15:40:00,102.81,102.86,102.76,102.77,63100.0,81.1647,81.2042,81.1253,81.1332,63100.0
2014-07-01 15:50:00,102.77,102.81,102.5,102.56,178200.0,81.1332,81.1647,80.92,80.9674,178200.0
2014-07-02 09:30:00,103.08,103.22,102.31,102.68,340500.0,81.3779,81.4884,80.77,81.0621,340500.0
2014-07-02 09:40:00,102.72,102.72,102.34,102.71,99800.0,81.0937,81.0937,80.7937,81.0858,99800.0
2014-07-02 09:50:00,102.76,102.92,102.65,102.83,33200.0,81.1253,81.2516,81.0384,81.1805,33200.0
2014-07-02 10:00:00,102.83,102.99,102.64,102.74,36900.0,81.1805,81.3068,81.0305,81.1095,36900.0
2014-07-02 10:10:00,102.71,102.88,102.69,102.85,18100.0,81.0858,81.22,81.07,81.1963,18100.0
2014-07-02 10:20:00,102.87,103.0,102.85,102.9,17200.0,81.2121,81.3147,81.1963,81.2358,17200.0
2014-07-02 10:30:00,102.88,103.18,102.84,103.16,73800.0,81.22,81.4568,81.1884,81.4411,73800.0
2014-07-02 10:40:00,103.19,103.34,103.18,103.23,21700.0,81.4647,81.5832,81.4568,81.4963,21700.0
2014-07-02 10:50:00,103.23,103.38,103.18,103.33,69000.0,81.4963,81.6147,81.4568,81.5753,69000.0
2014-07-02 11:00:00,103.31,103.43,103.24,103.34,24200.0,81.5595,81.6542,81.5042,81.5832,24200.0
2014-07-02 11:10:00,103.39,103.41,103.32,103.36,22500.0,81.6226,81.6384,81.5674,81.599,22500.0
2014-07-02 11:20:00,103.37,103.41,103.29,103.41,24600.0,81.6068,81.6384,81.5437,81.6384,24600.0
2014-07-02 11:30:00,103.41,103.54,103.39,103.45,13200.0,81.6384,81.7411,81.6226,81.67,13200.0
2014-07-02 11:40:00,103.48,103.5,103.34,103.35,9500.0,81.6937,81.7095,81.5832,81.5911,9500.0
2014-07-02 11:50:00,103.34,103.37,103.24,103.32,4900.0,81.5832,81.6068,81.5042,81.5674,4900.0
2014-07-02 12:00:00,103.31,103.42,103.28,103.3,31800.0,81.5595,81.6463,81.5358,81.5516,31800.0
2014-07-02 12:10:00,103.33,103.44,103.31,103.34,5500.0,81.5753,81.6621,81.5595,81.5832,5500.0
2014-07-02 12:20:00,103.33,103.42,103.28,103.32,13900.0,81.5753,81.6463,81.5358,81.5674,13900.0
2014-07-02 12:30:00,103.28,103.38,103.27,103.37,7800.0,81.5358,81.6147,81.5279,81.6068,7800.0
2014-07-02 12:40:00,103.38,103.45,103.37,103.44,7900.0,81.6147,81.67,81.6068,81.6621,7900.0
2014-07-02 12:50:00,103.44,103.59,103.38,103.55,22000.0,81.6621,81.7805,81.6147,81.7489,22000.0
2014-07-02 13:00:00,103.52,103.52,103.3,103.37,5300.0,81.7253,81.7253,81.5516,81.6068,5300.0
2014-07-02 13:10:00,103.39,103.44,103.37,103.44,5300.0,81.6226,81.6621,81.6068,81.6621,5300.0
2014-07-02 13:20:00,103.41,103.5,103.41,103.49,8600.0,81.6384,81.7095,81.6384,81.7016,8600.0
2014-07-02 13:30:00,103.49,103.5,103.43,103.48,13200.0,81.7016,81.7095,81.6542,81.6937,13200.0
2014-07-02 13:40:00,103.47,103.56,103.46,103.48,15700.0,81.6858,81.7568,81.6779,81.6937,15700.0
2014-07-02 13:50:00,103.47,103.54,103.44,103.47,9200.0,81.6858,81.7411,81.6621,81.6858,9200.0
2014-07-02 14:00:00,103.47,103.5,103.42,103.42,15700.0,81.6858,81.7095,81.6463,81.6463,15700.0
2014-07-02 14:10:00,103.42,103.47,103.41,103.47,10000.0,81.6463,81.6858,81.6384,81.6858,10000.0
2014-07-02 14:20:00,103.48,103.49,103.43,103.48,10400.0,81.6937,81.7016,81.6542,81.6937,10400.0
2014-07-02 14:30:00,103.47,103.58,103.47,103.51,18600.0,81.6858,81.7726,81.6858,81.7174,18600.0
2014-07-02 14:40:00,103.5,103.56,103.49,103.51,25400.0,81.7095,81.7568,81.7016,81.7174,25400.0
2014-07-02 14:50:00,103.52,103.52,103.42,103.44,35600.0,81.7253,81.7253,81.6463,81.6621,35600.0
2014-07-02 15:00:00,103.43,103.45,103.35,103.38,32000.0,81.6542,81.67,81.5911,81.6147,32000.0
2014-07-02 15:10:00,103.38,103.47,103.37,103.41,28900.0,81.6147,81.6858,81.6068,81.6384,28900.0
2014-07-02 15:20:00,103.41,103.45,103.35,103.45,29900.0,81.6384,81.67,81.5911,81.67,29900.0
2014-07-02 15:30:00,103.46,103.51,103.39,103.44,41500.0,81.6779,81.7174,81.6226,81.6621,41500.0
2014-07-02 15:40:00,103.45,103.63,103.45,103.63,58000.0,81.67,81.8121,81.67,81.8121,58000.0
2014-07-02 15:50:00,103.62,103.63,103.45,103.53,135800.0,81.8042,81.8121,81.67,81.7332,135800.0
2014-07-03 09:30:00,103.82,104.0,103.77,103.86,26600.0,81.9621,82.1042,81.9226,81.9937,26600.0
2014-07-03 09:40:00,103.81,103.99,103.58,103.58,23200.0,81.9542,82.0963,81.7726,81.7726,23200.0
2014-07-03 09:50:00,103.56,103.85,103.48,103.65,25500.0,81.7568,81.9858,81.6937,81.8279,25500.0
2014-07-03 10:00:00,103.64,103.79,103.55,103.66,18900.0,81.82,81.9384,81.7489,81.8358,18900.0
2014-07-03 10:10:00,103.65,103.74,103.59,103.74,14100.0,81.8279,81.8989,81.7805,81.8989,14100.0
2014-07-03 10:20:00,103.77,103.84,103.53,103.68,17300.0,81.9226,81.9779,81.7332,81.8516,17300.0
2014-07-03 10:30:00,103.66,103.74,103.53,103.61,23200.0,81.8358,81.8989,81.7332,81.7963,23200.0
2014-07-03 10:40:00,103.64,103.87,103.6,103.87,13300.0,81.82,82.0016,81.7884,82.0016,13300.0
2014-07-03 10:50:00,103.89,104.06,103.87,103.99,76800.0,82.0174,82.1516,82.0016,82.0963,76800.0
2014-07-03 11:00:00,104.0,104.13,103.94,104.11,16200.0,82.1042,82.2068,82.0568,82.191,16200.0
2014-07-03 11:10:00,104.09,104.12,104.05,104.11,13600.0,82.1753,82.1989,82.1437,82.191,13600.0
2014-07-03 11:20:00,104.06,104.25,103.98,104.11,48300.0,82.1516,82.3016,82.0884,82.191,48300.0
2014-07-03 11:30:00,104.14,104.22,104.14,104.22,13000.0,82.2147,82.2779,82.2147,82.2779,13000.0
2014-07-03 11:40:00,104.24,104.29,104.16,104.24,10000.0,82.2937,82.3332,82.2305,82.2937,10000.0
2014-07-03 11:50:00,104.22,104.24,104.0,104.09,35100.0,82.2779,82.2937,82.1042,82.1753,35100.0
2014-07-03 12:00:00,104.1,104.18,104.1,104.16,13900.0,82.1832,82.2463,82.1832,82.2305,13900.0
2014-07-03 12:10:00,104.16,104.25,104.16,104.19,13100.0,82.2305,82.3016,82.2305,82.2542,13100.0
2014-07-03 12:20:00,104.18,104.19,103.96,104.04,26900.0,82.2463,82.2542,82.0726,82.1358,26900.0
2014-07-03 12:30:00,104.02,104.06,103.9,103.9,28800.0,82.12,82.1516,82.0253,82.0253,28800.0
2014-07-03 12:40:00,103.9,103.99,103.83,103.95,32700.0,82.0253,82.0963,81.97,82.0647,32700.0
2014-07-03 12:50:00,103.96,104.0,103.83,103.87,54100.0,82.0726,82.1042,81.97,82.0016,54100.0
2014-07-07 09:30:00,103.58,103.84,103.16,103.27,62300.0,81.7726,81.9779,81.4411,81.5279,62300.0
2014-07-07 09:40:00,103.27,103.52,103.12,103.33,28200.0,81.5279,81.7253,81.4095,81.5753,28200.0
2014-07-07 09:50:00,103.3,103.46,103.2,103.28,23800.0,81.5516,81.6779,81.4726,81.5358,23800.0
2014-07-07 10:00:00,103.23,103.23,103.03,103.03,22500.0,81.4963,81.4963,81.3384,81.3384,22500.0
2014-07-07 10:10:00,103.06,103.3,103.06,103.22,20600.0,81.3621,81.5516,81.3621,81.4884,20600.0
2014-07-07 10:20:00,103.2,103.22,103.13,103.14,14300.0,81.4726,81.4884,81.4174,81.4253,14300.0
2014-07-07 10:30:00,103.14,103.39,103.13,103.37,13200.0,81.4253,81.6226,81.4174,81.6068,13200.0
2014-07-07 10:40:00,103.36,103.49,103.27,103.43,18900.0,81.599,81.7016,81.5279,81.6542,18900.0
2014-07-07 10:50:00,103.42,103.43,103.23,103.34,33100.0,81.6463,81.6542,81.4963,81.5832,33100.0
2014-07-07 11:00:00,103.31,103.45,103.23,103.39,27200.0,81.5595,81.67,81.4963,81.6226,27200.0
2014-07-07 11:10:00,103.38,103.38,103.29,103.34,15000.0,81.6147,81.6147,81.5437,81.5832,15000.0
2014-07-07 11:20:00,103.32,103.37,103.28,103.36,10400.0,81.5674,81.6068,81.5358,81.599,10400.0
2014-07-07 11:30:00,103.37,103.37,103.19,103.19,13600.0,81.6068,81.6068,81.4647,81.4647,13600.0
2014-07-07 11:40:00,103.17,103.18,103.08,103.08,10100.0,81.449,81.4568,81.3779,81.3779,10100.0
2014-07-07 11:50:00,103.1,103.33,103.1,103.31,8500.0,81.3937,81.5753,81.3937,81.5595,8500.0
2014-07-07 12:00:00,103.32,103.45,103.28,103.28,9900.0,81.5674,81.67,81.5358,81.5358,9900.0
2014-07-07 12:10:00,103.3,103.31,103.26,103.27,8000.0,81.5516,81.5595,81.52,81.5279,8000.0
2014-07-07 12:20:00,103.27,103.38,103.26,103.28,10600.0,81.5279,81.6147,81.52,81.5358,10600.0
2014-07-07 12:30:00,103.28,103.28,103.2,103.2,8700.0,81.5358,81.5358,81.4726,81.4726,8700.0
2014-07-07 12:40:00,103.2,103.29,103.18,103.18,10800.0,81.4726,81.5437,81.4568,81.4568,10800.0
2014-07-07 12:50:00,103.18,103.23,103.16,103.21,25700.0,81.4568,81.4963,81.4411,81.4805,25700.0
2014-07-07 13:00:00,103.22,103.23,103.14,103.15,11200.0,81.4884,81.4963,81.4253,81.4332,11200.0
2014-07-07 13:10:00,103.15,103.19,103.14,103.14,5300.0,81.4332,81.4647,81.4253,81.4253,5300.0
2014-07-07 13:20:00,103.14,103.16,103.1,103.13,6700.0,81.4253,81.4411,81.3937,81.4174,6700.0
2014-07-07 13:30:00,103.16,103.35,103.16,103.28,12800.0,81.4411,81.5911,81.4411,81.5358,12800.0
2014-07-07 13:40:00,103.28,103.32,103.27,103.3,13700.0,81.5358,81.5674,81.5279,81.5516,13700.0
2014-07-07 13:50:00,103.3,103.42,103.3,103.41,27100.0,81.5516,81.6463,81.5516,81.6384,27100.0
2014-07-07 14:00:00,103.41,103.42,103.37,103.37,15500.0,81.6384,81.6463,81.6068,81.6068,15500.0
2014-07-07 14:10:00,103.37,103.42,103.31,103.39,9900.0,81.6068,81.6463,81.5595,81.6226,9900.0
2014-07-07 14:20:00,103.39,103.42,103.32,103.42,14100.0,81.6226,81.6463,81.5674,81.6463,14100.0
2014-07-07 14:30:00,103.41,103.42,103.27,103.32,25200.0,81.6384,81.6463,81.5279,81.5674,25200.0
2014-07-07 14:40:00,103.31,103.31,103.11,103.13,29600.0,81.5595,81.5595,81.4016,81.4174,29600.0
2014-07-07 14:50:00,103.13,103.15,103.07,103.14,23900.0,81.4174,81.4332,81.37,81.4253,23900.0
2014-07-07 15:00:00,103.15,103.2,103.14,103.18,17100.0,81.4332,81.4726,81.4253,81.4568,17100.0
2014-07-07 15:10:00,103.17,103.26,103.16,103.2,17000.0,81.449,81.52,81.4411,81.4726,17000.0
2014-07-07 15:20:00,103.2,103.2,103.04,103.04,37400.0,81.4726,81.4726,81.3463,81.3463,37400.0
2014-07-07 15:30:00,103.04,103.1,103.01,103.04,38800.0,81.3463,81.3937,81.3226,81.3463,38800.0
2014-07-07 15:40:00,103.04,103.19,103.03,103.12,56500.0,81.3463,81.4647,81.3384,81.4095,56500.0
2014-07-07 15:50:00,103.12,103.26,103.1,103.23,123700.0,81.4095,81.52,81.3937,81.4963,123700.0
2014-07-08 09:30:00,103.18,103.49,102.98,103.08,48000.0,81.4568,81.7016,81.299,81.3779,48000.0
2014-07-08 09:40:00,103.08,103.13,102.89,103.08,30100.0,81.3779,81.4174,81.2279,81.3779,30100.0
2014-07-08 09:50:00,103.0,103.11,102.92,103.03,28900.0,81.3147,81.4016,81.2516,81.3384,28900.0
2014-07-08 10:00:00,103.0,103.02,102.8,102.88,23300.0,81.3147,81.3305,81.1569,81.22,23300.0
2014-07-08 10:10:00,102.87,102.89,102.72,102.84,32300.0,81.2121,81.2279,81.0937,81.1884,32300.0
2014-07-08 10:20:00,102.84,102.91,102.71,102.87,28100.0,81.1884,81.2437,81.0858,81.2121,28100.0
2014-07-08 10:30:00,102.84,102.91,102.77,102.91,33400.0,81.1884,81.2437,81.1332,81.2437,33400.0
2014-07-08 10:40:00,102.89,102.96,102.81,102.86,40200.0,81.2279,81.2832,81.1647,81.2042,40200.0
2014-07-08 10:50:00,102.86,102.93,102.74,102.79,32800.0,81.2042,81.2595,81.1095,81.149,32800.0
2014-07-08 11:00:00,102.8,102.86,102.72,102.86,10700.0,81.1569,81.2042,81.0937,81.2042,10700.0
2014-07-08 11:10:00,102.85,102.96,102.65,102.66,17900.0,81.1963,81.2832,81.0384,81.0463,17900.0
2014-07-08 11:20:00,102.65,102.65,102.44,102.46,18600.0,81.0384,81.0384,80.8726,80.8884,18600.0
2014-07-08 11:30:00,102.42,102.77,102.42,102.76,13700.0,80.8569,81.1332,80.8569,81.1253,13700.0
2014-07-08 11:40:00,102.73,102.75,102.44,102.56,19500.0,81.1016,81.1174,80.8726,80.9674,19500.0
2014-07-08 11:50:00,102.56,102.56,102.43,102.5,49800.0,80.9674,80.9674,80.8647,80.92,49800.0
2014-07-08 12:00:00,102.5,102.5,102.31,102.35,10600.0,80.92,80.92,80.77,80.8016,10600.0
2014-07-08 12:10:00,102.35,102.41,102.26,102.29,20700.0,80.8016,80.849,80.7305,80.7542,20700.0
2014-07-08 12:20:00,102.28,102.51,102.28,102.51,10100.0,80.7463,80.9279,80.7463,80.9279,10100.0
2014-07-08 12:30:00,102.51,102.55,102.4,102.42,11900.0,80.9279,80.9595,80.8411,80.8569,11900.0
2014-07-08 12:40:00,102.44,102.49,102.42,102.45,11400.0,80.8726,80.9121,80.8569,80.8805,11400.0
2014-07-08 12:50:00,102.44,102.65,102.44,102.64,12600.0,80.8726,81.0384,80.8726,81.0305,12600.0
2014-07-08 13:00:00,102.63,102.64,102.57,102.59,8800.0,81.0226,81.0305,80.9753,80.9911,8800.0
2014-07-08 13:10:00,102.6,102.9,102.59,102.9,15700.0,80.999,81.2358,80.9911,81.2358,15700.0
2014-07-08 13:20:00,102.9,102.92,102.72,102.74,13200.0,81.2358,81.2516,81.0937,81.1095,13200.0
2014-07-08 13:30:00,102.75,102.9,102.74,102.87,11600.0,81.1174,81.2358,81.1095,81.2121,11600.0
2014-07-08 13:40:00,102.88,102.92,102.71,102.79,20700.0,81.22,81.2516,81.0858,81.149,20700.0
2014-07-08 13:50:00,102.82,102.86,102.79,102.79,12500.0,81.1726,81.2042,81.149,81.149,12500.0
2014-07-08 14:00:00,102.81,102.84,102.7,102.84,14200.0,81.1647,81.1884,81.0779,81.1884,14200.0
2014-07-08 14:10:00,102.81,102.87,102.72,102.75,19500.0,81.1647,81.2121,81.0937,81.1174,19500.0
2014-07-08 14:20:00,102.75,102.78,102.72,102.77,18700.0,81.1174,81.1411,81.0937,81.1332,18700.0
2014-07-08 14:30:00,102.78,102.84,102.76,102.77,20500.0,81.1411,81.1884,81.1253,81.1332,20500.0
2014-07-08 14:40:00,102.77,102.88,102.76,102.78,21300.0,81.1332,81.22,81.1253,81.1411,21300.0
2014-07-08 14:50:00,102.78,102.8,102.67,102.74,31000.0,81.1411,81.1569,81.0542,81.1095,31000.0
2014-07-08 15:00:00,102.73,102.8,102.7,102.76,28500.0,81.1016,81.1569,81.0779,81.1253,28500.0
2014-07-08 15:10:00,102.75,102.84,102.72,102.81,23200.0,81.1174,81.1884,81.0937,81.1647,23200.0
2014-07-08 15:20:00,102.8,102.93,102.8,102.89,29100.0,81.1569,81.2595,81.1569,81.2279,29100.0
2014-07-08 15:30:00,102.88,102.95,102.81,102.94,33500.0,81.22,81.2753,81.1647,81.2674,33500.0
2014-07-08 15:40:00,102.91,102.96,102.8,102.86,96200.0,81.2437,81.2832,81.1569,81.2042,96200.0
2014-07-08 15:50:00,102.86,102.87,102.69,102.7,173200.0,81.2042,81.2121,81.07,81.0779,173200.0
2014-07-09 09:30:00,103.28,103.79,103.04,103.77,47500.0,81.5358,81.9384,81.3463,81.9226,47500.0
2014-07-09 09:40:00,103.77,103.83,103.37,103.41,18900.0,81.9226,81.97,81.6068,81.6384,18900.0
2014-07-09 09:50:00,103.42,103.44,102.88,103.0,48100.0,81.6463,81.6621,81.22,81.3147,48100.0
2014-07-09 10:00:00,102.96,103.14,102.83,103.12,13600.0,81.2832,81.4253,81.1805,81.4095,13600.0
2014-07-09 10:10:00,103.1,103.15,102.88,103.0,19800.0,81.3937,81.4332,81.22,81.3147,19800.0
2014-07-09 10:20:00,103.0,103.07,102.96,103.02,16600.0,81.3147,81.37,81.2832,81.3305,16600.0
2014-07-09 10:30:00,103.0,103.29,102.98,103.29,16400.0,81.3147,81.5437,81.299,81.5437,16400.0
2014-07-09 10:40:00,103.29,103.34,103.15,103.34,17200.0,81.5437,81.5832,81.4332,81.5832,17200.0
2014-07-09 10:50:00,103.33,103.34,103.22,103.25,17100.0,81.5753,81.5832,81.4884,81.5121,17100.0
2014-07-09 11:00:00,103.23,103.3,103.15,103.22,18900.0,81.4963,81.5516,81.4332,81.4884,18900.0
2014-07-09 11:10:00,103.22,103.24,103.04,103.09,17900.0,81.4884,81.5042,81.3463,81.3858,17900.0
2014-07-09 11:20:00,103.09,103.24,103.09,103.13,11300.0,81.3858,81.5042,81.3858,81.4174,11300.0
2014-07-09 11:30:00,103.14,103.2,103.09,103.18,12100.0,81.4253,81.4726,81.3858,81.4568,12100.0
2014-07-09 11:40:00,103.19,103.25,103.12,103.2,15000.0,81.4647,81.5121,81.4095,81.4726,15000.0
2014-07-09 11:50:00,103.2,103.31,103.2,103.25,10200.0,81.4726,81.5595,81.4726,81.5121,10200.0
2014-07-09 12:00:00,103.27,103.29,103.22,103.25,10100.0,81.5279,81.5437,81.4884,81.5121,10100.0
2014-07-09 12:10:00,103.24,103.24,103.14,103.16,6600.0,81.5042,81.5042,81.4253,81.4411,6600.0
2014-07-09 12:20:00,103.17,103.25,103.15,103.23,5300.0,81.449,81.5121,81.4332,81.4963,5300.0
2014-07-09 12:30:00,103.27,103.28,103.23,103.25,10700.0,81.5279,81.5358,81.4963,81.5121,10700.0
2014-07-09 12:40:00,103.25,103.26,103.18,103.2,6200.0,81.5121,81.52,81.4568,81.4726,6200.0
2014-07-09 12:50:00,103.21,103.24,103.19,103.22,12200.0,81.4805,81.5042,81.4647,81.4884,12200.0
2014-07-09 13:00:00,103.21,103.24,103.18,103.23,9700.0,81.4805,81.5042,81.4568,81.4963,9700.0
2014-07-09 13:10:00,103.22,103.22,103.12,103.14,30800.0,81.4884,81.4884,81.4095,81.4253,30800.0
2014-07-09 13:20:00,103.14,103.14,103.02,103.08,9300.0,81.4253,81.4253,81.3305,81.3779,9300.0
2014-07-09 13:30:00,103.09,103.19,103.09,103.19,5500.0,81.3858,81.4647,81.3858,81.4647,5500.0
2014-07-09 13:40:00,103.2,103.3,103.19,103.3,6000.0,81.4726,81.5516,81.4647,81.5516,6000.0
2014-07-09 13:50:00,103.3,103.39,103.3,103.37,6500.0,81.5516,81.6226,81.5516,81.6068,6500.0
2014-07-09 14:00:00,103.37,103.37,103.04,103.12,17300.0,81.6068,81.6068,81.3463,81.4095,17300.0
2014-07-09 14:10:00,103.1,103.44,103.1,103.38,11200.0,81.3937,81.6621,81.3937,81.6147,11200.0
2014-07-09 14:20:00,103.35,103.38,103.27,103.3,17700.0,81.5911,81.6147,81.5279,81.5516,17700.0
2014-07-09 14:30:00,103.3,103.34,103.21,103.25,10600.0,81.5516,81.5832,81.4805,81.5121,10600.0
2014-07-09 14:40:00,103.28,103.31,103.22,103.23,16600.0,81.5358,81.5595,81.4884,81.4963,16600.0
2014-07-09 14:50:00,103.23,103.38,103.23,103.28,11600.0,81.4963,81.6147,81.4963,81.5358,11600.0
2014-07-09 15:00:00,103.31,103.39,103.28,103.39,21100.0,81.5595,81.6226,81.5358,81.6226,21100.0
2014-07-09 15:10:00,103.4,103.51,103.29,103.29,15300.0,81.6305,81.7174,81.5437,81.5437,15300.0
2014-07-09 15:20:00,103.29,103.35,103.28,103.33,13400.0,81.5437,81.5911,81.5358,81.5753,13400.0
2014-07-09 15:30:00,103.33,103.34,103.21,103.27,42000.0,81.5753,81.5832,81.4805,81.5279,42000.0
2014-07-09 15:40:00,103.27,103.34,103.24,103.29,40700.0,81.5279,81.5832,81.5042,81.5437,40700.0
2014-07-09 15:50:00,103.29,103.41,103.26,103.4,53300.0,81.5437,81.6384,81.52,81.6305,53300.0
2014-07-10 09:30:00,102.25,102.61,101.83,102.61,84000.0,80.7226,81.0069,80.3911,81.0069,84000.0
2014-07-10 09:40:00,102.61,102.65,102.11,102.21,43100.0,81.0069,81.0384,80.6121,80.6911,43100.0
2014-07-10 09:50:00,102.19,102.62,102.17,102.4,36900.0,80.6753,81.0147,80.6595,80.8411,36900.0
2014-07-10 10:00:00,102.45,102.66,102.38,102.6,21800.0,80.8805,81.0463,80.8253,80.999,21800.0
2014-07-10 10:10:00,102.58,102.62,102.32,102.33,25400.0,80.9832,81.0147,80.7779,80.7858,25400.0
2014-07-10 10:20:00,102.36,102.42,102.2,102.3,46500.0,80.8095,80.8569,80.6832,80.7621,46500.0
2014-07-10 10:30:00,102.33,102.42,102.32,102.34,17700.0,80.7858,80.8569,80.7779,80.7937,17700.0
2014-07-10 10:40:00,102.34,102.46,102.28,102.46,70300.0,80.7937,80.8884,80.7463,80.8884,70300.0
2014-07-10 10:50:00,102.45,102.46,102.38,102.44,29300.0,80.8805,80.8884,80.8253,80.8726,29300.0
2014-07-10 11:00:00,102.45,102.47,102.35,102.39,29000.0,80.8805,80.8963,80.8016,80.8332,29000.0
2014-07-10 11:10:00,102.4,102.45,102.36,102.4,36700.0,80.8411,80.8805,80.8095,80.8411,36700.0
2014-07-10 11:20:00,102.39,102.44,101.97,102.01,46600.0,80.8332,80.8726,80.5016,80.5332,46600.0
2014-07-10 11:30:00,102.04,102.37,102.04,102.33,19100.0,80.5569,80.8174,80.5569,80.7858,19100.0
2014-07-10 11:40:00,102.34,102.34,102.14,102.32,11400.0,80.7937,80.7937,80.6358,80.7779,11400.0
2014-07-10 11:50:00,102.33,102.39,102.21,102.28,17300.0,80.7858,80.8332,80.6911,80.7463,17300.0
2014-07-10 12:00:00,102.28,102.34,102.24,102.3,13500.0,80.7463,80.7937,80.7148,80.7621,13500.0
2014-07-10 12:10:00,102.32,102.5,102.32,102.39,10900.0,80.7779,80.92,80.7779,80.8332,10900.0
2014-07-10 12:20:00,102.38,102.53,102.38,102.53,8800.0,80.8253,80.9437,80.8253,80.9437,8800.0
2014-07-10 12:30:00,102.53,102.67,102.53,102.58,16500.0,80.9437,81.0542,80.9437,80.9832,16500.0
2014-07-10 12:40:00,102.57,102.66,102.56,102.56,9000.0,80.9753,81.0463,80.9674,80.9674,9000.0
2014-07-10 12:50:00,102.55,102.57,102.45,102.49,9100.0,80.9595,80.9753,80.8805,80.9121,9100.0
2014-07-10 13:00:00,102.5,102.5,102.4,102.45,12100.0,80.92,80.92,80.8411,80.8805,12100.0
2014-07-10 13:10:00,102.43,102.53,102.43,102.48,10800.0,80.8647,80.9437,80.8647,80.9042,10800.0
2014-07-10 13:20:00,102.49,102.63,102.46,102.58,16600.0,80.9121,81.0226,80.8884,80.9832,16600.0
2014-07-10 13:30:00,102.65,102.7,102.55,102.64,17900.0,81.0384,81.0779,80.9595,81.0305,17900.0
2014-07-10 13:40:00,102.66,102.72,102.6,102.63,7700.0,81.0463,81.0937,80.999,81.0226,7700.0
2014-07-10 13:50:00,102.64,102.65,102.45,102.48,32400.0,81.0305,81.0384,80.8805,80.9042,32400.0
2014-07-10 14:00:00,102.49,102.54,102.47,102.52,14200.0,80.9121,80.9516,80.8963,80.9358,14200.0
2014-07-10 14:10:00,102.53,102.54,102.44,102.48,15600.0,80.9437,80.9516,80.8726,80.9042,15600.0
2014-07-10 14:20:00,102.48,102.49,102.38,102.45,32400.0,80.9042,80.9121,80.8253,80.8805,32400.0
2014-07-10 14:30:00,102.44,102.48,102.35,102.48,26200.0,80.8726,80.9042,80.8016,80.9042,26200.0
2014-07-10 14:40:00,102.49,102.52,102.4,102.43,26800.0,80.9121,80.9358,80.8411,80.8647,26800.0
2014-07-10 14:50:00,102.44,102.5,102.33,102.33,16600.0,80.8726,80.92,80.7858,80.7858,16600.0
2014-07-10 15:00:00,102.32,102.33,102.22,102.29,19700.0,80.7779,80.7858,80.699,80.7542,19700.0
2014-07-10 15:10:00,102.28,102.36,102.23,102.36,18400.0,80.7463,80.8095,80.7069,80.8095,18400.0
2014-07-10 15:20:00,102.36,102.42,102.32,102.4,22200.0,80.8095,80.8569,80.7779,80.8411,22200.0
2014-07-10 15:30:00,102.39,102.39,102.31,102.32,27000.0,80.8332,80.8332,80.77,80.7779,27000.0
2014-07-10 15:40:00,102.31,102.4,102.3,102.38,44900.0,80.77,80.8411,80.7621,80.8253,44900.0
2014-07-10 15:50:00,102.39,102.48,102.38,102.4,152700.0,80.8332,80.9042,80.8253,80.8411,152700.0
2014-07-11 09:30:00,102.45,102.75,102.37,102.53,24300.0,80.8805,81.1174,80.8174,80.9437,24300.0
2014-07-11 09:40:00,102.52,102.52,102.3,102.44,16300.0,80.9358,80.9358,80.7621,80.8726,16300.0
2014-07-11 09:50:00,102.47,102.89,102.47,102.85,29800.0,80.8963,81.2279,80.8963,81.1963,29800.0
2014-07-11 10:00:00,102.84,102.86,102.66,102.86,20000.0,81.1884,81.2042,81.0463,81.2042,20000.0
2014-07-11 10:10:00,102.84,103.25,102.8,103.23,22400.0,81.1884,81.5121,81.1569,81.4963,22400.0
2014-07-11 10:20:00,103.23,103.41,103.23,103.3,14600.0,81.4963,81.6384,81.4963,81.5516,14600.0
2014-07-11 10:30:00,103.32,103.32,103.15,103.15,60300.0,81.5674,81.5674,81.4332,81.4332,60300.0
2014-07-11 10:40:00,103.13,103.26,103.06,103.17,59200.0,81.4174,81.52,81.3621,81.449,59200.0
2014-07-11 10:50:00,103.16,103.22,102.98,102.99,30000.0,81.4411,81.4884,81.299,81.3068,30000.0
2014-07-11 11:00:00,103.0,103.21,102.84,103.14,21100.0,81.3147,81.4805,81.1884,81.4253,21100.0
2014-07-11 11:10:00,103.07,103.12,103.03,103.11,12400.0,81.37,81.4095,81.3384,81.4016,12400.0
2014-07-11 11:20:00,103.12,103.2,103.08,103.17,25800.0,81.4095,81.4726,81.3779,81.449,25800.0
2014-07-11 11:30:00,103.19,103.36,103.19,103.34,24100.0,81.4647,81.599,81.4647,81.5832,24100.0
2014-07-11 11:40:00,103.34,103.4,103.25,103.28,11200.0,81.5832,81.6305,81.5121,81.5358,11200.0
2014-07-11 11:50:00,103.26,103.29,103.2,103.28,12200.0,81.52,81.5437,81.4726,81.5358,12200.0
2014-07-11 12:00:00,103.28,103.53,103.28,103.53,28500.0,81.5358,81.7332,81.5358,81.7332,28500.0
2014-07-11 12:10:00,103.52,103.57,103.48,103.55,20000.0,81.7253,81.7647,81.6937,81.7489,20000.0
2014-07-11 12:20:00,103.55,103.56,103.47,103.55,23000.0,81.7489,81.7568,81.6858,81.7489,23000.0
2014-07-11 12:30:00,103.56,103.6,103.52,103.58,15500.0,81.7568,81.7884,81.7253,81.7726,15500.0
2014-07-11 12:40:00,103.58,103.6,103.5,103.54,16400.0,81.7726,81.7884,81.7095,81.7411,16400.0
2014-07-11 12:50:00,103.52,103.64,103.52,103.62,15500.0,81.7253,81.82,81.7253,81.8042,15500.0
2014-07-11 13:00:00,103.62,103.7,103.61,103.64,16500.0,81.8042,81.8674,81.7963,81.82,16500.0
2014-07-11 13:10:00,103.63,103.68,103.62,103.68,19000.0,81.8121,81.8516,81.8042,81.8516,19000.0
2014-07-11 13:20:00,103.69,103.84,103.67,103.79,19000.0,81.8595,81.9779,81.8437,81.9384,19000.0
2014-07-11 13:30:00,103.79,103.85,103.73,103.78,29900.0,81.9384,81.9858,81.8911,81.9305,29900.0
2014-07-11 13:40:00,103.79,103.98,103.79,103.92,19900.0,81.9384,82.0884,81.9384,82.041,19900.0
2014-07-11 13:50:00,103.91,103.91,103.75,103.83,14400.0,82.0332,82.0332,81.9068,81.97,14400.0
2014-07-11 14:00:00,103.84,103.99,103.8,103.98,23800.0,81.9779,82.0963,81.9463,82.0884,23800.0
2014-07-11 14:10:00,103.99,104.03,103.91,103.95,20300.0,82.0963,82.1279,82.0332,82.0647,20300.0
2014-07-11 14:20:00,103.95,104.02,103.93,104.02,30300.0,82.0647,82.12,82.0489,82.12,30300.0
2014-07-11 14:30:00,104.01,104.06,103.99,103.99,23900.0,82.1121,82.1516,82.0963,82.0963,23900.0
2014-07-11 14:40:00,103.99,104.05,103.96,104.01,20000.0,82.0963,82.1437,82.0726,82.1121,20000.0
2014-07-11 14:50:00,104.01,104.01,103.93,103.98,19500.0,82.1121,82.1121,82.0489,82.0884,19500.0
2014-07-11 15:00:00,103.99,104.01,103.92,104.01,26000.0,82.0963,82.1121,82.041,82.1121,26000.0
2014-07-11 15:10:00,104.02,104.06,103.97,103.99,29900.0,82.12,82.1516,82.0805,82.0963,29900.0
2014-07-11 15:20:00,104.0,104.03,103.95,104.03,26400.0,82.1042,82.1279,82.0647,82.1279,26400.0
2014-07-11 15:30:00,104.02,104.05,103.93,103.98,36000.0,82.12,82.1437,82.0489,82.0884,36000.0
2014-07-11 15:40:00,103.98,104.0,103.95,103.99,72700.0,82.0884,82.1042,82.0647,82.0963,72700.0
2014-07-11 15:50:00,103.99,104.01,103.93,103.96,136200.0,82.0963,82.1121,82.0489,82.0726,136200.0
2014-07-14 09:30:00,104.22,104.6,104.22,104.51,49800.0,82.2779,82.5779,82.2779,82.5068,49800.0
2014-07-14 09:40:00,104.56,104.74,104.44,104.62,24700.0,82.5463,82.6884,82.4516,82.5937,24700.0
2014-07-14 09:50:00,104.62,104.82,104.58,104.76,11700.0,82.5937,82.7516,82.5621,82.7042,11700.0
2014-07-14 10:00:00,104.76,104.95,104.7,104.92,24300.0,82.7042,82.8542,82.6568,82.8305,24300.0
2014-07-14 10:10:00,104.91,105.05,104.86,104.93,35900.0,82.8226,82.9331,82.7831,82.8384,35900.0
2014-07-14 10:20:00,104.91,105.02,104.91,104.96,14200.0,82.8226,82.9095,82.8226,82.8621,14200.0
2014-07-14 10:30:00,104.97,105.0,104.88,104.93,15800.0,82.87,82.8937,82.7989,82.8384,15800.0
2014-07-14 10:40:00,104.93,104.93,104.77,104.77,15200.0,82.8384,82.8384,82.7121,82.7121,15200.0
2014-07-14 10:50:00,104.78,104.87,104.72,104.84,14400.0,82.72,82.791,82.6726,82.7674,14400.0
2014-07-14 11:00:00,104.84,104.87,104.8,104.87,37100.0,82.7674,82.791,82.7358,82.791,37100.0
2014-07-14 11:10:00,104.86,104.95,104.8,104.81,15500.0,82.7831,82.8542,82.7358,82.7437,15500.0
2014-07-14 11:20:00,104.81,104.95,104.81,104.88,13600.0,82.7437,82.8542,82.7437,82.7989,13600.0
2014-07-14 11:30:00,104.88,104.92,104.87,104.88,10100.0,82.7989,82.8305,82.791,82.7989,10100.0
2014-07-14 11:40:00,104.88,104.94,104.88,104.89,8700.0,82.7989,82.8463,82.7989,82.8068,8700.0
2014-07-14 11:50:00,104.88,104.94,104.88,104.88,13200.0,82.7989,82.8463,82.7989,82.7989,13200.0
2014-07-14 12:00:00,104.88,104.88,104.79,104.79,15500.0,82.7989,82.7989,82.7279,82.7279,15500.0
2014-07-14 12:10:00,104.75,104.76,104.68,104.7,11500.0,82.6963,82.7042,82.641,82.6568,11500.0
2014-07-14 12:20:00,104.7,104.7,104.65,104.66,9200.0,82.6568,82.6568,82.6174,82.6253,9200.0
2014-07-14 12:30:00,104.65,104.72,104.65,104.7,8700.0,82.6174,82.6726,82.6174,82.6568,8700.0
2014-07-14 12:40:00,104.72,104.77,104.71,104.74,13500.0,82.6726,82.7121,82.6647,82.6884,13500.0
2014-07-14 12:50:00,104.75,104.77,104.71,104.73,11200.0,82.6963,82.7121,82.6647,82.6805,11200.0
2014-07-14 13:00:00,104.73,104.73,104.68,104.7,7200.0,82.6805,82.6805,82.641,82.6568,7200.0
2014-07-14 13:10:00,104.7,104.71,104.59,104.61,19300.0,82.6568,82.6647,82.57,82.5858,19300.0
2014-07-14 13:20:00,104.61,104.68,104.6,104.62,15200.0,82.5858,82.641,82.5779,82.5937,15200.0
2014-07-14 13:30:00,104.63,104.66,104.61,104.65,9100.0,82.6016,82.6253,82.5858,82.6174,9100.0
2014-07-14 13:40:00,104.64,104.76,104.61,104.68,13900.0,82.6095,82.7042,82.5858,82.641,13900.0
2014-07-14 13:50:00,104.69,104.73,104.64,104.64,9700.0,82.6489,82.6805,82.6095,82.6095,9700.0
2014-07-14 14:00:00,104.66,104.67,104.56,104.6,20700.0,82.6253,82.6331,82.5463,82.5779,20700.0
2014-07-14 14:10:00,104.6,104.62,104.57,104.6,18200.0,82.5779,82.5937,82.5542,82.5779,18200.0
2014-07-14 14:20:00,104.6,104.61,104.55,104.55,12600.0,82.5779,82.5858,82.5384,82.5384,12600.0
2014-07-14 14:30:00,104.55,104.61,104.53,104.59,20300.0,82.5384,82.5858,82.5226,82.57,20300.0
2014-07-14 14:40:00,104.59,104.62,104.56,104.6,26200.0,82.57,82.5937,82.5463,82.5779,26200.0
2014-07-14 14:50:00,104.6,104.6,104.55,104.57,13200.0,82.5779,82.5779,82.5384,82.5542,13200.0
2014-07-14 15:00:00,104.55,104.58,104.49,104.58,19600.0,82.5384,82.5621,82.491,82.5621,19600.0
2014-07-14 15:10:00,104.58,104.58,104.45,104.47,16700.0,82.5621,82.5621,82.4595,82.4753,16700.0
2014-07-14 15:20:00,104.46,104.48,104.44,104.45,16600.0,82.4674,82.4831,82.4516,82.4595,16600.0
2014-07-14 15:30:00,104.45,104.58,104.43,104.55,62200.0,82.4595,82.5621,82.4437,82.5384,62200.0
2014-07-14 15:40:00,104.56,104.59,104.41,104.49,46200.0,82.5463,82.57,82.4279,82.491,46200.0
2014-07-14 15:50:00,104.49,104.54,104.41,104.44,90000.0,82.491,82.5305,82.4279,82.4516,90000.0
2014-07-15 09:30:00,104.07,104.72,104.07,104.65,27300.0,82.1595,82.6726,82.1595,82.6174,27300.0
2014-07-15 09:40:00,104.65,104.99,104.65,104.9,33100.0,82.6174,82.8858,82.6174,82.8147,33100.0
2014-07-15 09:50:00,104.91,105.06,104.86,104.99,56300.0,82.8226,82.941,82.7831,82.8858,56300.0
2014-07-15 10:00:00,105.04,105.11,104.8,104.83,134000.0,82.9252,82.9805,82.7358,82.7595,134000.0
2014-07-15 10:10:00,104.82,104.92,104.58,104.59,38500.0,82.7516,82.8305,82.5621,82.57,38500.0
2014-07-15 10:20:00,104.59,104.75,104.59,104.72,19500.0,82.57,82.6963,82.57,82.6726,19500.0
2014-07-15 10:30:00,104.73,104.87,104.65,104.65,26600.0,82.6805,82.791,82.6174,82.6174,26600.0
2014-07-15 10:40:00,104.63,104.64,104.17,104.19,32900.0,82.6016,82.6095,82.2384,82.2542,32900.0
2014-07-15 10:50:00,104.18,104.35,104.12,104.33,30900.0,82.2463,82.3805,82.1989,82.3647,30900.0
2014-07-15 11:00:00,104.32,104.41,104.23,104.38,26100.0,82.3568,82.4279,82.2858,82.4042,26100.0
2014-07-15 11:10:00,104.39,104.73,104.38,104.72,24100.0,82.4121,82.6805,82.4042,82.6726,24100.0
2014-07-15 11:20:00,104.72,104.72,104.58,104.6,40000.0,82.6726,82.6726,82.5621,82.5779,40000.0
2014-07-15 11:30:00,104.58,104.66,104.54,104.61,29800.0,82.5621,82.6253,82.5305,82.5858,29800.0
2014-07-15 11:40:00,104.6,104.63,104.5,104.57,56700.0,82.5779,82.6016,82.4989,82.5542,56700.0
2014-07-15 11:50:00,104.58,104.63,104.39,104.49,40100.0,82.5621,82.6016,82.4121,82.491,40100.0
2014-07-15 12:00:00,104.48,104.48,104.37,104.4,44200.0,82.4831,82.4831,82.3963,82.42,44200.0
2014-07-15 12:10:00,104.4,104.51,104.4,104.4,42400.0,82.42,82.5068,82.42,82.42,42400.0
2014-07-15 12:20:00,104.41,104.42,104.29,104.33,44800.0,82.4279,82.4358,82.3332,82.3647,44800.0
2014-07-15 12:30:00,104.31,104.36,104.23,104.28,56200.0,82.3489,82.3884,82.2858,82.3253,56200.0
2014-07-15 12:40:00,104.28,104.32,104.25,104.3,48400.0,82.3253,82.3568,82.3016,82.341,48400.0
2014-07-15 12:50:00,104.3,104.35,104.25,104.3,22800.0,82.341,82.3805,82.3016,82.341,22800.0
2014-07-15 13:00:00,104.32,104.36,104.25,104.29,57700.0,82.3568,82.3884,82.3016,82.3332,57700.0
2014-07-15 13:10:00,104.3,104.5,104.23,104.44,60600.0,82.341,82.4989,82.2858,82.4516,60600.0
2014-07-15 13:20:00,104.43,104.44,104.37,104.41,17700.0,82.4437,82.4516,82.3963,82.4279,17700.0
2014-07-15 13:30:00,104.44,104.45,104.35,104.35,19100.0,82.4516,82.4595,82.3805,82.3805,19100.0
2014-07-15 13:40:00,104.35,104.35,104.19,104.23,32800.0,82.3805,82.3805,82.2542,82.2858,32800.0
2014-07-15 13:50:00,104.24,104.37,104.23,104.32,15300.0,82.2937,82.3963,82.2858,82.3568,15300.0
2014-07-15 14:00:00,104.32,104.37,104.26,104.26,24000.0,82.3568,82.3963,82.3095,82.3095,24000.0
2014-07-15 14:10:00,104.27,104.38,104.27,104.36,29200.0,82.3174,82.4042,82.3174,82.3884,29200.0
2014-07-15 14:20:00,104.35,104.46,104.32,104.4,15100.0,82.3805,82.4674,82.3568,82.42,15100.0
2014-07-15 14:30:00,104.42,104.43,104.33,104.34,25900.0,82.4358,82.4437,82.3647,82.3726,25900.0
2014-07-15 14:40:00,104.37,104.5,104.37,104.48,45500.0,82.3963,82.4989,82.3963,82.4831,45500.0
2014-07-15 14:50:00,104.5,104.7,104.49,104.69,21300.0,82.4989,82.6568,82.491,82.6489,21300.0
2014-07-15 15:00:00,104.69,104.76,104.41,104.45,69000.0,82.6489,82.7042,82.4279,82.4595,69000.0
2014-07-15 15:10:00,104.45,104.57,104.4,104.46,33500.0,82.4595,82.5542,82.42,82.4674,33500.0
2014-07-15 15:20:00,104.47,104.48,104.35,104.39,33400.0,82.4753,82.4831,82.3805,82.4121,33400.0
2014-07-15 15:30:00,104.37,104.38,104.28,104.28,34300.0,82.3963,82.4042,82.3253,82.3253,34300.0
2014-07-15 15:40:00,104.29,104.36,104.27,104.34,78200.0,82.3332,82.3884,82.3174,82.3726,78200.0
2014-07-15 15:50:00,104.35,104.44,104.31,104.36,94800.0,82.3805,82.4516,82.3489,82.3884,94800.0
2014-07-16 09:30:00,104.49,104.49,103.97,104.38,52800.0,82.491,82.491,82.0805,82.4042,52800.0
2014-07-16 09:40:00,104.38,104.66,104.35,104.62,21500.0,82.4042,82.6253,82.3805,82.5937,21500.0
2014-07-16 09:50:00,104.67,104.78,104.39,104.57,27200.0,82.6331,82.72,82.4121,82.5542,27200.0
2014-07-16 10:00:00,104.57,104.75,104.57,104.68,30300.0,82.5542,82.6963,82.5542,82.641,30300.0
2014-07-16 10:10:00,104.68,104.81,104.62,104.68,30700.0,82.641,82.7437,82.5937,82.641,30700.0
2014-07-16 10:20:00,104.64,104.73,104.6,104.62,15600.0,82.6095,82.6805,82.5779,82.5937,15600.0
2014-07-16 10:30:00,104.63,104.77,104.59,104.63,26800.0,82.6016,82.7121,82.57,82.6016,26800.0
2014-07-16 10:40:00,104.64,104.68,104.47,104.48,11100.0,82.6095,82.641,82.4753,82.4831,11100.0
2014-07-16 10:50:00,104.45,104.63,104.41,104.6,10900.0,82.4595,82.6016,82.4279,82.5779,10900.0
2014-07-16 11:00:00,104.58,104.68,104.51,104.64,24900.0,82.5621,82.641,82.5068,82.6095,24900.0
2014-07-16 11:10:00,104.64,104.66,104.54,104.54,6800.0,82.6095,82.6253,82.5305,82.5305,6800.0
2014-07-16 11:20:00,104.53,104.65,104.52,104.63,15200.0,82.5226,82.6174,82.5147,82.6016,15200.0
2014-07-16 11:30:00,104.61,104.65,104.52,104.54,13400.0,82.5858,82.6174,82.5147,82.5305,13400.0
2014-07-16 11:40:00,104.5,104.64,104.5,104.59,6900.0,82.4989,82.6095,82.4989,82.57,6900.0
2014-07-16 11:50:00,104.6,104.7,104.54,104.65,24600.0,82.5779,82.6568,82.5305,82.6174,24600.0
2014-07-16 12:00:00,104.65,104.75,104.58,104.75,12800.0,82.6174,82.6963,82.5621,82.6963,12800.0
2014-07-16 12:10:00,104.75,104.88,104.74,104.86,15000.0,82.6963,82.7989,82.6884,82.7831,15000.0
2014-07-16 12:20:00,104.86,105.01,104.85,104.99,13700.0,82.7831,82.9016,82.7753,82.8858,13700.0
2014-07-16 12:30:00,105.01,105.03,104.83,104.84,12400.0,82.9016,82.9174,82.7595,82.7674,12400.0
2014-07-16 12:40:00,104.82,104.85,104.73,104.76,11300.0,82.7516,82.7753,82.6805,82.7042,11300.0
2014-07-16 12:50:00,104.76,104.8,104.76,104.79,5400.0,82.7042,82.7358,82.7042,82.7279,5400.0
2014-07-16 13:00:00,104.8,104.81,104.71,104.71,11600.0,82.7358,82.7437,82.6647,82.6647,11600.0
2014-07-16 13:10:00,104.71,104.76,104.68,104.76,6500.0,82.6647,82.7042,82.641,82.7042,6500.0
2014-07-16 13:20:00,104.76,104.77,104.71,104.77,10200.0,82.7042,82.7121,82.6647,82.7121,10200.0
2014-07-16 13:30:00,104.77,104.8,104.73,104.74,9500.0,82.7121,82.7358,82.6805,82.6884,9500.0
2014-07-16 13:40:00,104.75,104.81,104.74,104.79,15600.0,82.6963,82.7437,82.6884,82.7279,15600.0
2014-07-16 13:50:00,104.8,104.86,104.76,104.85,11100.0,82.7358,82.7831,82.7042,82.7753,11100.0
2014-07-16 14:00:00,104.85,105.0,104.84,104.98,43700.0,82.7753,82.8937,82.7674,82.8779,43700.0
2014-07-16 14:10:00,104.98,105.06,104.96,105.06,37300.0,82.8779,82.941,82.8621,82.941,37300.0
2014-07-16 14:20:00,105.05,105.1,105.04,105.1,13700.0,82.9331,82.9726,82.9252,82.9726,13700.0
2014-07-16 14:30:00,105.09,105.15,105.01,105.01,18200.0,82.9647,83.0121,82.9016,82.9016,18200.0
2014-07-16 14:40:00,105.01,105.02,104.88,104.88,14600.0,82.9016,82.9095,82.7989,82.7989,14600.0
2014-07-16 14:50:00,104.89,104.89,104.76,104.85,18000.0,82.8068,82.8068,82.7042,82.7753,18000.0
2014-07-16 15:00:00,104.85,105.0,104.84,104.99,15000.0,82.7753,82.8937,82.7674,82.8858,15000.0
2014-07-16 15:10:00,104.97,105.07,104.97,104.99,41900.0,82.87,82.9489,82.87,82.8858,41900.0
2014-07-16 15:20:00,105.0,105.18,104.99,105.18,18100.0,82.8937,83.0358,82.8858,83.0358,18100.0
2014-07-16 15:30:00,105.17,105.26,105.13,105.25,37800.0,83.0279,83.0989,82.9963,83.091,37800.0
2014-07-16 15:40:00,105.25,105.33,105.18,105.2,47800.0,83.091,83.1542,83.0358,83.0516,47800.0
2014-07-16 15:50:00,105.22,105.37,105.21,105.29,99100.0,83.0674,83.1858,83.0595,83.1226,99100.0
2014-07-17 09:30:00,104.51,105.15,104.34,104.9,56100.0,82.5068,83.0121,82.3726,82.8147,56100.0
2014-07-17 09:40:00,104.86,105.29,104.83,105.03,33100.0,82.7831,83.1226,82.7595,82.9174,33100.0
2014-07-17 09:50:00,105.0,105.24,104.89,104.98,22000.0,82.8937,83.0831,82.8068,82.8779,22000.0
2014-07-17 10:00:00,104.98,105.16,104.92,104.99,38400.0,82.8779,83.02,82.8305,82.8858,38400.0
2014-07-17 10:10:00,104.92,105.19,104.92,105.15,26800.0,82.8305,83.0437,82.8305,83.0121,26800.0
2014-07-17 10:20:00,105.16,105.39,105.13,105.34,15900.0,83.02,83.2016,82.9963,83.1621,15900.0
2014-07-17 10:30:00,105.32,105.32,105.22,105.27,8600.0,83.1463,83.1463,83.0674,83.1068,8600.0
2014-07-17 10:40:00,105.3,105.38,105.18,105.2,21500.0,83.1305,83.1937,83.0358,83.0516,21500.0
2014-07-17 10:50:00,105.2,105.27,105.17,105.27,21200.0,83.0516,83.1068,83.0279,83.1068,21200.0
2014-07-17 11:00:00,105.27,105.28,105.2,105.24,15900.0,83.1068,83.1147,83.0516,83.0831,15900.0
2014-07-17 11:10:00,105.21,105.25,105.06,105.14,27200.0,83.0595,83.091,82.941,83.0042,27200.0
2014-07-17 11:20:00,105.13,105.13,104.96,105.0,43300.0,82.9963,82.9963,82.8621,82.8937,43300.0
2014-07-17 11:30:00,104.99,105.14,104.84,105.0,20000.0,82.8858,83.0042,82.7674,82.8937,20000.0
2014-07-17 11:40:00,104.98,105.14,104.94,105.09,23900.0,82.8779,83.0042,82.8463,82.9647,23900.0
2014-07-17 11:50:00,105.07,105.13,104.94,104.98,29700.0,82.9489,82.9963,82.8463,82.8779,29700.0
2014-07-17 12:00:00,105.0,105.03,104.77,104.93,63000.0,82.8937,82.9174,82.7121,82.8384,63000.0
2014-07-17 12:10:00,104.94,105.03,104.9,105.0,16500.0,82.8463,82.9174,82.8147,82.8937,16500.0
2014-07-17 12:20:00,105.0,105.0,104.91,104.98,8100.0,82.8937,82.8937,82.8226,82.8779,8100.0
2014-07-17 12:30:00,104.98,105.24,104.96,105.18,30100.0,82.8779,83.0831,82.8621,83.0358,30100.0
2014-07-17 12:40:00,105.2,105.23,105.05,105.08,12200.0,83.0516,83.0752,82.9331,82.9568,12200.0
2014-07-17 12:50:00,105.08,105.17,105.02,105.17,12900.0,82.9568,83.0279,82.9095,83.0279,12900.0
2014-07-17 13:00:00,105.17,105.27,105.16,105.27,13100.0,83.0279,83.1068,83.02,83.1068,13100.0
2014-07-17 13:10:00,105.3,105.47,105.3,105.32,20600.0,83.1305,83.2647,83.1305,83.1463,20600.0
2014-07-17 13:20:00,105.31,105.32,105.15,105.2,10800.0,83.1384,83.1463,83.0121,83.0516,10800.0
2014-07-17 13:30:00,105.22,105.28,104.97,104.98,9600.0,83.0674,83.1147,82.87,82.8779,9600.0
2014-07-17 13:40:00,104.95,105.0,104.84,104.94,11300.0,82.8542,82.8937,82.7674,82.8463,11300.0
2014-07-17 13:50:00,104.94,105.0,104.89,104.94,13000.0,82.8463,82.8937,82.8068,82.8463,13000.0
2014-07-17 14:00:00,104.92,104.92,104.79,104.79,26600.0,82.8305,82.8305,82.7279,82.7279,26600.0
2014-07-17 14:10:00,104.8,105.0,104.8,104.92,13100.0,82.7358,82.8937,82.7358,82.8305,13100.0
2014-07-17 14:20:00,104.92,104.92,104.7,104.76,12900.0,82.8305,82.8305,82.6568,82.7042,12900.0
2014-07-17 14:30:00,104.75,104.84,104.72,104.84,12600.0,82.6963,82.7674,82.6726,82.7674,12600.0
2014-07-17 14:40:00,104.86,104.86,104.68,104.7,13900.0,82.7831,82.7831,82.641,82.6568,13900.0
2014-07-17 14:50:00,104.7,104.84,104.64,104.81,23000.0,82.6568,82.7674,82.6095,82.7437,23000.0
2014-07-17 15:00:00,104.81,104.84,104.66,104.7,48300.0,82.7437,82.7674,82.6253,82.6568,48300.0
2014-07-17 15:10:00,104.69,104.78,104.6,104.64,90100.0,82.6489,82.72,82.5779,82.6095,90100.0
2014-07-17 15:20:00,104.63,104.71,104.5,104.54,37700.0,82.6016,82.6647,82.4989,82.5305,37700.0
2014-07-17 15:30:00,104.53,104.58,104.42,104.5,50000.0,82.5226,82.5621,82.4358,82.4989,50000.0
2014-07-17 15:40:00,104.49,104.52,104.33,104.5,78700.0,82.491,82.5147,82.3647,82.4989,78700.0
2014-07-17 15:50:00,104.53,104.53,104.36,104.37,118800.0,82.5226,82.5226,82.3884,82.3963,118800.0
2014-07-18 09:30:00,104.66,105.5,104.63,105.2,129700.0,82.6253,83.2884,82.6016,83.0516,129700.0
2014-07-18 09:40:00,105.1,105.41,104.82,105.3,18900.0,82.9726,83.2174,82.7516,83.1305,18900.0
2014-07-18 09:50:00,105.26,105.37,105.06,105.28,18700.0,83.0989,83.1858,82.941,83.1147,18700.0
2014-07-18 10:00:00,105.31,105.39,105.13,105.34,20400.0,83.1384,83.2016,82.9963,83.1621,20400.0
2014-07-18 10:10:00,105.33,105.43,105.23,105.34,20600.0,83.1542,83.2331,83.0752,83.1621,20600.0
2014-07-18 10:20:00,105.29,105.41,105.2,105.24,11600.0,83.1226,83.2174,83.0516,83.0831,11600.0
2014-07-18 10:30:00,105.28,105.42,105.28,105.29,14800.0,83.1147,83.2252,83.1147,83.1226,14800.0
2014-07-18 10:40:00,105.28,105.28,105.09,105.16,10900.0,83.1147,83.1147,82.9647,83.02,10900.0
2014-07-18 10:50:00,105.2,105.44,105.16,105.42,12000.0,83.0516,83.241,83.02,83.2252,12000.0
2014-07-18 11:00:00,105.43,105.59,105.41,105.56,21100.0,83.2331,83.3595,83.2174,83.3358,21100.0
2014-07-18 11:10:00,105.55,105.68,105.44,105.44,40100.0,83.3279,83.4305,83.241,83.241,40100.0
2014-07-18 11:20:00,105.43,105.52,105.33,105.36,15200.0,83.2331,83.3042,83.1542,83.1779,15200.0
2014-07-18 11:30:00,105.36,105.5,105.36,105.46,13900.0,83.1779,83.2884,83.1779,83.2568,13900.0
2014-07-18 11:40:00,105.46,105.68,105.45,105.68,57000.0,83.2568,83.4305,83.2489,83.4305,57000.0
2014-07-18 11:50:00,105.64,105.64,105.49,105.51,18700.0,83.3989,83.3989,83.2805,83.2963,18700.0
2014-07-18 12:00:00,105.51,105.59,105.49,105.58,6100.0,83.2963,83.3595,83.2805,83.3516,6100.0
2014-07-18 12:10:00,105.57,105.66,105.56,105.63,11200.0,83.3437,83.4147,83.3358,83.391,11200.0
2014-07-18 12:20:00,105.65,105.83,105.65,105.77,21000.0,83.4068,83.5489,83.4068,83.5016,21000.0
2014-07-18 12:30:00,105.77,105.79,105.72,105.77,12200.0,83.5016,83.5173,83.4621,83.5016,12200.0
2014-07-18 12:40:00,105.78,105.89,105.78,105.81,7000.0,83.5095,83.5963,83.5095,83.5331,7000.0
2014-07-18 12:50:00,105.82,105.84,105.79,105.81,7100.0,83.541,83.5568,83.5173,83.5331,7100.0
2014-07-18 13:00:00,105.79,105.82,105.7,105.72,8800.0,83.5173,83.541,83.4463,83.4621,8800.0
2014-07-18 13:10:00,105.72,105.73,105.64,105.71,10000.0,83.4621,83.47,83.3989,83.4542,10000.0
2014-07-18 13:20:00,105.7,105.76,105.62,105.62,9000.0,83.4463,83.4937,83.3831,83.3831,9000.0
2014-07-18 13:30:00,105.62,105.63,105.55,105.57,8600.0,83.3831,83.391,83.3279,83.3437,8600.0
2014-07-18 13:40:00,105.6,105.73,105.55,105.63,10900.0,83.3673,83.47,83.3279,83.391,10900.0
2014-07-18 13:50:00,105.62,105.75,105.6,105.71,9900.0,83.3831,83.4858,83.3673,83.4542,9900.0
2014-07-18 14:00:00,105.71,105.71,105.57,105.62,12000.0,83.4542,83.4542,83.3437,83.3831,12000.0
2014-07-18 14:10:00,105.6,105.77,105.6,105.76,11500.0,83.3673,83.5016,83.3673,83.4937,11500.0
2014-07-18 14:20:00,105.75,105.85,105.71,105.84,19200.0,83.4858,83.5647,83.4542,83.5568,19200.0
2014-07-18 14:30:00,105.84,105.92,105.82,105.88,15500.0,83.5568,83.62,83.541,83.5884,15500.0
2014-07-18 14:40:00,105.87,105.92,105.83,105.87,22600.0,83.5805,83.62,83.5489,83.5805,22600.0
2014-07-18 14:50:00,105.86,105.95,105.86,105.92,18100.0,83.5726,83.6437,83.5726,83.62,18100.0
2014-07-18 15:00:00,105.92,105.99,105.9,105.98,18000.0,83.62,83.6752,83.6042,83.6673,18000.0
2014-07-18 15:10:00,105.96,106.0,105.91,105.99,24300.0,83.6516,83.6831,83.6121,83.6752,24300.0
2014-07-18 15:20:00,105.99,106.13,105.99,106.01,39300.0,83.6752,83.7858,83.6752,83.691,39300.0
2014-07-18 15:30:00,106.02,106.13,106.0,106.13,30400.0,83.6989,83.7858,83.6831,83.7858,30400.0
2014-07-18 15:40:00,106.12,106.13,106.03,106.09,56100.0,83.7779,83.7858,83.7068,83.7542,56100.0
2014-07-18 15:50:00,106.09,106.22,106.08,106.17,100200.0,83.7542,83.8568,83.7463,83.8173,100200.0
2014-07-21 09:30:00,105.72,106.1,105.52,105.84,52000.0,83.4621,83.7621,83.3042,83.5568,52000.0
2014-07-21 09:40:00,105.83,106.25,105.76,106.18,33900.0,83.5489,83.8805,83.4937,83.8252,33900.0
2014-07-21 09:50:00,106.14,106.17,105.83,105.95,25300.0,83.7937,83.8173,83.5489,83.6437,25300.0
2014-07-21 10:00:00,105.95,106.24,105.91,106.21,28000.0,83.6437,83.8726,83.6121,83.8489,28000.0
2014-07-21 10:10:00,106.2,106.29,106.05,106.12,40900.0,83.841,83.9121,83.7226,83.7779,40900.0
2014-07-21 10:20:00,106.05,106.15,105.91,106.14,74000.0,83.7226,83.8016,83.6121,83.7937,74000.0
2014-07-21 10:30:00,106.11,106.12,105.87,105.91,17000.0,83.77,83.7779,83.5805,83.6121,17000.0
2014-07-21 10:40:00,105.93,106.06,105.81,106.01,19800.0,83.6279,83.7305,83.5331,83.691,19800.0
2014-07-21 10:50:00,106.01,106.18,105.96,106.01,17900.0,83.691,83.8252,83.6516,83.691,17900.0
2014-07-21 11:00:00,106.02,106.11,105.93,105.97,17300.0,83.6989,83.77,83.6279,83.6594,17300.0
2014-07-21 11:10:00,105.97,106.19,105.93,106.19,24800.0,83.6594,83.8331,83.6279,83.8331,24800.0
2014-07-21 11:20:00,106.2,106.23,106.1,106.13,14800.0,83.841,83.8647,83.7621,83.7858,14800.0
2014-07-21 11:30:00,106.09,106.13,105.97,105.99,15700.0,83.7542,83.7858,83.6594,83.6752,15700.0
2014-07-21 11:40:00,106.0,106.06,105.94,105.97,19000.0,83.6831,83.7305,83.6358,83.6594,19000.0
2014-07-21 11:50:00,105.96,106.02,105.88,106.01,11300.0,83.6516,83.6989,83.5884,83.691,11300.0
2014-07-21 12:00:00,106.02,106.02,105.85,105.88,24600.0,83.6989,83.6989,83.5647,83.5884,24600.0
2014-07-21 12:10:00,105.88,105.88,105.75,105.77,14400.0,83.5884,83.5884,83.4858,83.5016,14400.0
2014-07-21 12:20:00,105.79,105.89,105.77,105.87,8500.0,83.5173,83.5963,83.5016,83.5805,8500.0
2014-07-21 12:30:00,105.88,105.94,105.84,105.94,3300.0,83.5884,83.6358,83.5568,83.6358,3300.0
2014-07-21 12:40:00,105.95,105.95,105.77,105.8,8700.0,83.6437,83.6437,83.5016,83.5252,8700.0
2014-07-21 12:50:00,105.8,105.84,105.79,105.82,7300.0,83.5252,83.5568,83.5173,83.541,7300.0
2014-07-21 13:00:00,105.83,106.05,105.79,106.05,9100.0,83.5489,83.7226,83.5173,83.7226,9100.0
2014-07-21 13:10:00,106.05,106.2,106.05,106.2,13100.0,83.7226,83.841,83.7226,83.841,13100.0
2014-07-21 13:20:00,106.21,106.34,106.2,106.29,16000.0,83.8489,83.9516,83.841,83.9121,16000.0
2014-07-21 13:30:00,106.28,106.31,106.18,106.24,11300.0,83.9042,83.9279,83.8252,83.8726,11300.0
2014-07-21 13:40:00,106.24,106.35,106.12,106.2,72400.0,83.8726,83.9594,83.7779,83.841,72400.0
2014-07-21 13:50:00,106.19,106.28,106.15,106.26,64500.0,83.8331,83.9042,83.8016,83.8884,64500.0
2014-07-21 14:00:00,106.28,106.3,106.14,106.2,14400.0,83.9042,83.92,83.7937,83.841,14400.0
2014-07-21 14:10:00,106.18,106.2,106.08,106.11,11200.0,83.8252,83.841,83.7463,83.77,11200.0
2014-07-21 14:20:00,106.11,106.19,106.09,106.18,7600.0,83.77,83.8331,83.7542,83.8252,7600.0
2014-07-21 14:30:00,106.16,106.16,106.0,106.08,13600.0,83.8094,83.8094,83.6831,83.7463,13600.0
2014-07-21 14:40:00,106.04,106.08,106.0,106.06,11400.0,83.7147,83.7463,83.6831,83.7305,11400.0
2014-07-21 14:50:00,106.07,106.11,105.98,106.02,10200.0,83.7384,83.77,83.6673,83.6989,10200.0
2014-07-21 15:00:00,106.01,106.23,106.0,106.2,21800.0,83.691,83.8647,83.6831,83.841,21800.0
2014-07-21 15:10:00,106.24,106.32,106.19,106.28,20300.0,83.8726,83.9358,83.8331,83.9042,20300.0
2014-07-21 15:20:00,106.27,106.37,106.25,106.28,28600.0,83.8963,83.9752,83.8805,83.9042,28600.0
2014-07-21 15:30:00,106.28,106.3,106.22,106.29,37500.0,83.9042,83.92,83.8568,83.9121,37500.0
2014-07-21 15:40:00,106.28,106.29,106.11,106.18,35600.0,83.9042,83.9121,83.77,83.8252,35600.0
2014-07-21 15:50:00,106.17,106.25,106.16,106.23,69900.0,83.8173,83.8805,83.8094,83.8647,69900.0
2014-07-22 09:30:00,106.97,107.25,106.4,107.24,34700.0,84.4489,84.67,83.9989,84.6621,34700.0
2014-07-22 09:40:00,107.16,107.24,106.76,106.95,34700.0,84.5989,84.6621,84.2831,84.4331,34700.0
2014-07-22 09:50:00,107.0,107.35,106.96,107.29,17700.0,84.4726,84.7489,84.441,84.7015,17700.0
2014-07-22 10:00:00,107.31,107.33,107.16,107.24,16500.0,84.7173,84.7331,84.5989,84.6621,16500.0
2014-07-22 10:10:00,107.24,107.31,107.0,107.05,21000.0,84.6621,84.7173,84.4726,84.5121,21000.0
2014-07-22 10:20:00,107.01,107.21,106.95,107.17,13200.0,84.4805,84.6384,84.4331,84.6068,13200.0
2014-07-22 10:30:00,107.17,107.23,107.07,107.21,20300.0,84.6068,84.6542,84.5279,84.6384,20300.0
2014-07-22 10:40:00,107.2,107.38,107.17,107.35,29400.0,84.6305,84.7726,84.6068,84.7489,29400.0
2014-07-22 10:50:00,107.36,107.55,107.33,107.51,160600.0,84.7568,84.9068,84.7331,84.8752,160600.0
2014-07-22 11:00:00,107.5,107.63,107.47,107.62,41100.0,84.8673,84.97,84.8436,84.9621,41100.0
2014-07-22 11:10:00,107.61,107.7,107.57,107.69,29800.0,84.9542,85.0252,84.9226,85.0173,29800.0
2014-07-22 11:20:00,107.68,107.74,107.66,107.73,23100.0,85.0094,85.0568,84.9936,85.0489,23100.0
2014-07-22 11:30:00,107.72,107.73,107.62,107.65,23200.0,85.041,85.0489,84.9621,84.9857,23200.0
2014-07-22 11:40:00,107.66,107.73,107.64,107.69,16100.0,84.9936,85.0489,84.9779,85.0173,16100.0
2014-07-22 11:50:00,107.69,107.78,107.68,107.72,14400.0,85.0173,85.0884,85.0094,85.041,14400.0
2014-07-22 12:00:00,107.73,107.81,107.69,107.71,17300.0,85.0489,85.1121,85.0173,85.0331,17300.0
2014-07-22 12:10:00,107.71,107.77,107.69,107.76,16300.0,85.0331,85.0805,85.0173,85.0726,16300.0
2014-07-22 12:20:00,107.76,107.76,107.6,107.62,17400.0,85.0726,85.0726,84.9463,84.9621,17400.0
2014-07-22 12:30:00,107.62,107.63,107.53,107.58,16400.0,84.9621,84.97,84.891,84.9305,16400.0
2014-07-22 12:40:00,107.57,107.57,107.45,107.45,16000.0,84.9226,84.9226,84.8279,84.8279,16000.0
2014-07-22 12:50:00,107.45,107.48,107.4,107.47,16600.0,84.8279,84.8515,84.7884,84.8436,16600.0
2014-07-22 13:00:00,107.47,107.47,107.33,107.44,16100.0,84.8436,84.8436,84.7331,84.82,16100.0
2014-07-22 13:10:00,107.45,107.49,107.41,107.49,8400.0,84.8279,84.8594,84.7963,84.8594,8400.0
2014-07-22 13:20:00,107.5,107.57,107.48,107.55,20900.0,84.8673,84.9226,84.8515,84.9068,20900.0
2014-07-22 13:30:00,107.55,107.55,107.47,107.5,18200.0,84.9068,84.9068,84.8436,84.8673,18200.0
2014-07-22 13:40:00,107.49,107.61,107.48,107.59,13500.0,84.8594,84.9542,84.8515,84.9384,13500.0
2014-07-22 13:50:00,107.59,107.62,107.53,107.61,19400.0,84.9384,84.9621,84.891,84.9542,19400.0
2014-07-22 14:00:00,107.6,107.6,107.49,107.6,19200.0,84.9463,84.9463,84.8594,84.9463,19200.0
2014-07-22 14:10:00,107.62,107.63,107.53,107.56,18800.0,84.9621,84.97,84.891,84.9147,18800.0
2014-07-22 14:20:00,107.57,107.78,107.52,107.7,55800.0,84.9226,85.0884,84.8831,85.0252,55800.0
2014-07-22 14:30:00,107.7,107.71,107.48,107.5,48300.0,85.0252,85.0331,84.8515,84.8673,48300.0
2014-07-22 14:40:00,107.49,107.54,107.29,107.52,77100.0,84.8594,84.8989,84.7015,84.8831,77100.0
2014-07-22 14:50:00,107.51,107.59,107.36,107.56,29200.0,84.8752,84.9384,84.7568,84.9147,29200.0
2014-07-22 15:00:00,107.55,107.63,107.52,107.55,48700.0,84.9068,84.97,84.8831,84.9068,48700.0
2014-07-22 15:10:00,107.55,107.67,107.52,107.65,56100.0,84.9068,85.0015,84.8831,84.9857,56100.0
2014-07-22 15:20:00,107.65,107.66,107.5,107.57,40800.0,84.9857,84.9936,84.8673,84.9226,40800.0
2014-07-22 15:30:00,107.58,107.59,107.47,107.57,73000.0,84.9305,84.9384,84.8436,84.9226,73000.0
2014-07-22 15:40:00,107.57,107.63,107.47,107.5,76900.0,84.9226,84.97,84.8436,84.8673,76900.0
2014-07-22 15:50:00,107.51,107.74,107.51,107.64,198000.0,84.8752,85.0568,84.8752,84.9779,198000.0
2014-07-23 09:30:00,108.42,108.84,107.81,107.86,159100.0,85.5936,85.9252,85.1121,85.1515,159100.0
2014-07-23 09:40:00,107.8,107.91,106.54,107.35,113700.0,85.1042,85.191,84.1094,84.7489,113700.0
2014-07-23 09:50:00,107.37,107.43,106.27,106.33,86700.0,84.7647,84.8121,83.8963,83.9437,86700.0
2014-07-23 10:00:00,106.29,106.71,106.05,106.41,101200.0,83.9121,84.2437,83.7226,84.0068,101200.0
2014-07-23 10:10:00,106.42,106.69,106.38,106.58,99100.0,84.0147,84.2279,83.9831,84.141,99100.0
2014-07-23 10:20:00,106.56,106.64,106.24,106.3,63200.0,84.1252,84.1884,83.8726,83.92,63200.0
2014-07-23 10:30:00,106.33,106.92,106.33,106.86,46600.0,83.9437,84.4094,83.9437,84.3621,46600.0
2014-07-23 10:40:00,106.85,107.1,106.68,107.01,54600.0,84.3542,84.5515,84.22,84.4805,54600.0
2014-07-23 10:50:00,107.0,107.44,107.0,107.26,58400.0,84.4726,84.82,84.4726,84.6779,58400.0
2014-07-23 11:00:00,107.26,107.29,107.08,107.17,49400.0,84.6779,84.7015,84.5358,84.6068,49400.0
2014-07-23 11:10:00,107.19,107.56,107.19,107.52,31100.0,84.6226,84.9147,84.6226,84.8831,31100.0
2014-07-23 11:20:00,107.53,107.56,107.32,107.37,52000.0,84.891,84.9147,84.7252,84.7647,52000.0
2014-07-23 11:30:00,107.35,107.39,107.28,107.31,39800.0,84.7489,84.7805,84.6936,84.7173,39800.0
2014-07-23 11:40:00,107.3,107.3,106.84,107.18,26800.0,84.7094,84.7094,84.3463,84.6147,26800.0
2014-07-23 11:50:00,107.17,107.23,106.98,107.06,37400.0,84.6068,84.6542,84.4568,84.52,37400.0
2014-07-23 12:00:00,107.07,107.16,107.05,107.09,12200.0,84.5279,84.5989,84.5121,84.5436,12200.0
2014-07-23 12:10:00,107.11,107.18,107.08,107.12,15100.0,84.5594,84.6147,84.5358,84.5673,15100.0
2014-07-23 12:20:00,107.13,107.15,106.97,107.02,15700.0,84.5752,84.591,84.4489,84.4884,15700.0
2014-07-23 12:30:00,107.0,107.0,106.75,106.75,18100.0,84.4726,84.4726,84.2752,84.2752,18100.0
2014-07-23 12:40:00,106.77,106.92,106.75,106.77,14300.0,84.291,84.4094,84.2752,84.291,14300.0
2014-07-23 12:50:00,106.76,106.93,106.76,106.81,6300.0,84.2831,84.4173,84.2831,84.3226,6300.0
2014-07-23 13:00:00,106.8,106.84,106.67,106.67,11200.0,84.3147,84.3463,84.2121,84.2121,11200.0
2014-07-23 13:10:00,106.67,106.7,106.57,106.66,14500.0,84.2121,84.2358,84.1331,84.2042,14500.0
2014-07-23 13:20:00,106.63,106.72,106.56,106.72,18700.0,84.1805,84.2515,84.1252,84.2515,18700.0
2014-07-23 13:30:00,106.75,107.0,106.67,106.94,19600.0,84.2752,84.4726,84.2121,84.4252,19600.0
2014-07-23 13:40:00,106.96,106.98,106.76,106.76,16000.0,84.441,84.4568,84.2831,84.2831,16000.0
2014-07-23 13:50:00,106.78,106.81,106.72,106.77,11400.0,84.2989,84.3226,84.2515,84.291,11400.0
2014-07-23 14:00:00,106.75,106.97,106.75,106.95,17400.0,84.2752,84.4489,84.2752,84.4331,17400.0
2014-07-23 14:10:00,106.94,106.96,106.69,106.69,21100.0,84.4252,84.441,84.2279,84.2279,21100.0
2014-07-23 14:20:00,106.68,106.83,106.67,106.76,9300.0,84.22,84.3384,84.2121,84.2831,9300.0
2014-07-23 14:30:00,106.76,107.0,106.73,107.0,13200.0,84.2831,84.4726,84.2594,84.4726,13200.0
2014-07-23 14:40:00,106.98,106.98,106.8,106.8,26900.0,84.4568,84.4568,84.3147,84.3147,26900.0
2014-07-23 14:50:00,106.8,106.88,106.77,106.8,13300.0,84.3147,84.3779,84.291,84.3147,13300.0
2014-07-23 15:00:00,106.81,106.82,106.62,106.8,22700.0,84.3226,84.3305,84.1726,84.3147,22700.0
2014-07-23 15:10:00,106.79,107.0,106.79,106.91,30000.0,84.3068,84.4726,84.3068,84.4015,30000.0
2014-07-23 15:20:00,106.88,106.92,106.83,106.89,36700.0,84.3779,84.4094,84.3384,84.3858,36700.0
2014-07-23 15:30:00,106.89,107.21,106.89,107.18,116300.0,84.3858,84.6384,84.3858,84.6147,116300.0
2014-07-23 15:40:00,107.17,107.22,107.0,107.04,76900.0,84.6068,84.6463,84.4726,84.5042,76900.0
2014-07-23 15:50:00,107.03,107.04,106.79,106.84,106600.0,84.4963,84.5042,84.3068,84.3463,106600.0
2014-07-24 09:30:00,107.19,107.85,106.88,107.7,69600.0,84.6226,85.1436,84.3779,85.0252,69600.0
2014-07-24 09:40:00,107.76,108.07,107.58,107.88,45400.0,85.0726,85.3173,84.9305,85.1673,45400.0
2014-07-24 09:50:00,107.83,108.04,107.58,107.74,56100.0,85.1279,85.2936,84.9305,85.0568,56100.0
2014-07-24 10:00:00,107.73,108.02,107.6,108.0,57700.0,85.0489,85.2779,84.9463,85.2621,57700.0
2014-07-24 10:10:00,107.99,108.02,107.81,107.87,96800.0,85.2542,85.2779,85.1121,85.1594,96800.0
2014-07-24 10:20:00,107.89,107.94,107.8,107.88,43000.0,85.1752,85.2147,85.1042,85.1673,43000.0
2014-07-24 10:30:00,107.87,107.89,107.76,107.85,32500.0,85.1594,85.1752,85.0726,85.1436,32500.0
2014-07-24 10:40:00,107.87,107.98,107.82,107.93,32700.0,85.1594,85.2463,85.12,85.2068,32700.0
2014-07-24 10:50:00,107.92,108.05,107.89,107.91,32300.0,85.1989,85.3015,85.1752,85.191,32300.0
2014-07-24 11:00:00,107.89,108.05,107.86,108.02,21800.0,85.1752,85.3015,85.1515,85.2779,21800.0
2014-07-24 11:10:00,108.0,108.02,107.82,107.84,47000.0,85.2621,85.2779,85.12,85.1357,47000.0
2014-07-24 11:20:00,107.85,108.03,107.85,108.01,43200.0,85.1436,85.2857,85.1436,85.27,43200.0
2014-07-24 11:30:00,108.03,108.3,108.03,108.19,19400.0,85.2857,85.4989,85.2857,85.4121,19400.0
2014-07-24 11:40:00,108.17,108.2,108.1,108.14,12600.0,85.3963,85.42,85.341,85.3726,12600.0
2014-07-24 11:50:00,108.14,108.27,108.13,108.21,13300.0,85.3726,85.4752,85.3647,85.4278,13300.0
2014-07-24 12:00:00,108.2,108.26,108.17,108.2,23800.0,85.42,85.4673,85.3963,85.42,23800.0
2014-07-24 12:10:00,108.19,108.19,108.07,108.1,13900.0,85.4121,85.4121,85.3173,85.341,13900.0
2014-07-24 12:20:00,108.1,108.11,107.9,107.9,16800.0,85.341,85.3489,85.1831,85.1831,16800.0
2014-07-24 12:30:00,107.9,107.95,107.87,107.9,17000.0,85.1831,85.2226,85.1594,85.1831,17000.0
2014-07-24 12:40:00,107.89,107.96,107.84,107.84,17000.0,85.1752,85.2305,85.1357,85.1357,17000.0
2014-07-24 12:50:00,107.85,107.91,107.84,107.9,10800.0,85.1436,85.191,85.1357,85.1831,10800.0
2014-07-24 13:00:00,107.89,107.9,107.77,107.79,14700.0,85.1752,85.1831,85.0805,85.0963,14700.0
2014-07-24 13:10:00,107.79,108.01,107.78,108.01,25900.0,85.0963,85.27,85.0884,85.27,25900.0
2014-07-24 13:20:00,108.01,108.02,107.97,107.98,18500.0,85.27,85.2779,85.2384,85.2463,18500.0
2014-07-24 13:30:00,107.97,108.12,107.96,108.1,17700.0,85.2384,85.3568,85.2305,85.341,17700.0
2014-07-24 13:40:00,108.13,108.13,107.98,107.99,13800.0,85.3647,85.3647,85.2463,85.2542,13800.0
2014-07-24 13:50:00,107.99,108.0,107.97,108.0,14700.0,85.2542,85.2621,85.2384,85.2621,14700.0
2014-07-24 14:00:00,108.0,108.09,107.98,108.02,36600.0,85.2621,85.3331,85.2463,85.2779,36600.0
2014-07-24 14:10:00,108.02,108.1,108.02,108.05,16800.0,85.2779,85.341,85.2779,85.3015,16800.0
2014-07-24 14:20:00,108.05,108.16,108.02,108.12,21100.0,85.3015,85.3884,85.2779,85.3568,21100.0
2014-07-24 14:30:00,108.12,108.12,107.88,107.88,27300.0,85.3568,85.3568,85.1673,85.1673,27300.0
2014-07-24 14:40:00,107.89,107.9,107.74,107.77,17800.0,85.1752,85.1831,85.0568,85.0805,17800.0
2014-07-24 14:50:00,107.76,107.83,107.73,107.75,57500.0,85.0726,85.1279,85.0489,85.0647,57500.0
2014-07-24 15:00:00,107.75,107.8,107.7,107.8,25800.0,85.0647,85.1042,85.0252,85.1042,25800.0
2014-07-24 15:10:00,107.81,107.93,107.8,107.85,25000.0,85.1121,85.2068,85.1042,85.1436,25000.0
2014-07-24 15:20:00,107.84,107.85,107.76,107.8,50400.0,85.1357,85.1436,85.0726,85.1042,50400.0
2014-07-24 15:30:00,107.79,107.91,107.79,107.82,46500.0,85.0963,85.191,85.0963,85.12,46500.0
2014-07-24 15:40:00,107.83,107.88,107.79,107.8,55700.0,85.1279,85.1673,85.0963,85.1042,55700.0
2014-07-24 15:50:00,107.79,107.84,107.72,107.76,146700.0,85.0963,85.1357,85.041,85.0726,146700.0
2014-07-25 09:30:00,107.63,107.82,107.47,107.81,32200.0,84.97,85.12,84.8436,85.1121,32200.0
2014-07-25 09:40:00,107.83,107.89,107.47,107.61,31100.0,85.1279,85.1752,84.8436,84.9542,31100.0
2014-07-25 09:50:00,107.61,107.77,107.59,107.77,17300.0,84.9542,85.0805,84.9384,85.0805,17300.0
2014-07-25 10:00:00,107.78,107.79,107.59,107.7,10900.0,85.0884,85.0963,84.9384,85.0252,10900.0
2014-07-25 10:10:00,107.69,107.72,107.59,107.65,12900.0,85.0173,85.041,84.9384,84.9857,12900.0
2014-07-25 10:20:00,107.63,107.84,107.58,107.61,41700.0,84.97,85.1357,84.9305,84.9542,41700.0
2014-07-25 10:30:00,107.61,107.7,107.6,107.62,10800.0,84.9542,85.0252,84.9463,84.9621,10800.0
2014-07-25 10:40:00,107.64,107.69,107.49,107.62,16700.0,84.9779,85.0173,84.8594,84.9621,16700.0
2014-07-25 10:50:00,107.62,107.63,107.33,107.33,8800.0,84.9621,84.97,84.7331,84.7331,8800.0
2014-07-25 11:00:00,107.32,107.43,107.12,107.43,37300.0,84.7252,84.8121,84.5673,84.8121,37300.0
2014-07-25 11:10:00,107.43,107.46,107.33,107.36,10400.0,84.8121,84.8358,84.7331,84.7568,10400.0
2014-07-25 11:20:00,107.37,107.48,107.3,107.39,11200.0,84.7647,84.8515,84.7094,84.7805,11200.0
2014-07-25 11:30:00,107.39,107.44,107.3,107.32,10700.0,84.7805,84.82,84.7094,84.7252,10700.0
2014-07-25 11:40:00,107.32,107.4,107.23,107.24,9200.0,84.7252,84.7884,84.6542,84.6621,9200.0
2014-07-25 11:50:00,107.25,107.38,107.25,107.27,12200.0,84.67,84.7726,84.67,84.6858,12200.0
2014-07-25 12:00:00,107.25,107.34,107.22,107.34,16200.0,84.67,84.741,84.6463,84.741,16200.0
2014-07-25 12:10:00,107.32,107.39,107.32,107.39,4800.0,84.7252,84.7805,84.7252,84.7805,4800.0
2014-07-25 12:20:00,107.37,107.37,107.29,107.29,3100.0,84.7647,84.7647,84.7015,84.7015,3100.0
2014-07-25 12:30:00,107.24,107.25,107.21,107.23,8100.0,84.6621,84.67,84.6384,84.6542,8100.0
2014-07-25 12:40:00,107.23,107.33,107.23,107.33,7800.0,84.6542,84.7331,84.6542,84.7331,7800.0
2014-07-25 12:50:00,107.34,107.42,107.33,107.37,62500.0,84.741,84.8042,84.7331,84.7647,62500.0
2014-07-25 13:00:00,107.35,107.5,107.34,107.49,6400.0,84.7489,84.8673,84.741,84.8594,6400.0
2014-07-25 13:10:00,107.48,107.49,107.4,107.44,15100.0,84.8515,84.8594,84.7884,84.82,15100.0
2014-07-25 13:20:00,107.43,107.46,107.38,107.38,21300.0,84.8121,84.8358,84.7726,84.7726,21300.0
2014-07-25 13:30:00,107.39,107.4,107.24,107.35,31900.0,84.7805,84.7884,84.6621,84.7489,31900.0
2014-07-25 13:40:00,107.37,107.43,107.36,107.42,7700.0,84.7647,84.8121,84.7568,84.8042,7700.0
2014-07-25 13:50:00,107.41,107.41,107.28,107.29,30700.0,84.7963,84.7963,84.6936,84.7015,30700.0
2014-07-25 14:00:00,107.29,107.42,107.24,107.41,29000.0,84.7015,84.8042,84.6621,84.7963,29000.0
2014-07-25 14:10:00,107.41,107.49,107.35,107.47,16300.0,84.7963,84.8594,84.7489,84.8436,16300.0
2014-07-25 14:20:00,107.46,107.47,107.39,107.44,9200.0,84.8358,84.8436,84.7805,84.82,9200.0
2014-07-25 14:30:00,107.42,107.44,107.34,107.37,20900.0,84.8042,84.82,84.741,84.7647,20900.0
2014-07-25 14:40:00,107.37,107.43,107.37,107.39,10400.0,84.7647,84.8121,84.7647,84.7805,10400.0
2014-07-25 14:50:00,107.38,107.44,107.32,107.44,44000.0,84.7726,84.82,84.7252,84.82,44000.0
2014-07-25 15:00:00,107.44,107.45,107.32,107.38,21100.0,84.82,84.8279,84.7252,84.7726,21100.0
2014-07-25 15:10:00,107.39,107.45,107.33,107.36,15800.0,84.7805,84.8279,84.7331,84.7568,15800.0
2014-07-25 15:20:00,107.36,107.39,107.32,107.37,18500.0,84.7568,84.7805,84.7252,84.7647,18500.0
2014-07-25 15:30:00,107.37,107.39,107.32,107.32,22000.0,84.7647,84.7805,84.7252,84.7252,22000.0
2014-07-25 15:40:00,107.33,107.46,107.33,107.46,26700.0,84.7331,84.8358,84.7331,84.8358,26700.0
2014-07-25 15:50:00,107.45,107.51,107.38,107.49,69000.0,84.8279,84.8752,84.7726,84.8594,69000.0
2014-07-28 09:30:00,107.03,107.4,106.79,106.81,49200.0,84.4963,84.7884,84.3068,84.3226,49200.0
2014-07-28 09:40:00,106.85,106.86,106.34,106.44,38600.0,84.3542,84.3621,83.9516,84.0305,38600.0
2014-07-28 09:50:00,106.42,106.46,106.18,106.43,33100.0,84.0147,84.0463,83.8252,84.0226,33100.0
2014-07-28 10:00:00,106.43,106.43,105.94,105.96,46000.0,84.0226,84.0226,83.6358,83.6516,46000.0
2014-07-28 10:10:00,105.92,106.06,105.72,105.8,65400.0,83.62,83.7305,83.4621,83.5252,65400.0
2014-07-28 10:20:00,105.82,105.88,105.79,105.82,25300.0,83.541,83.5884,83.5173,83.541,25300.0
2014-07-28 10:30:00,105.8,105.83,105.64,105.79,48500.0,83.5252,83.5489,83.3989,83.5173,48500.0
2014-07-28 10:40:00,105.8,105.8,105.54,105.54,33200.0,83.5252,83.5252,83.32,83.32,33200.0
2014-07-28 10:50:00,105.55,105.59,105.46,105.48,33300.0,83.3279,83.3595,83.2568,83.2726,33300.0
2014-07-28 11:00:00,105.46,105.47,105.31,105.35,36500.0,83.2568,83.2647,83.1384,83.17,36500.0
2014-07-28 11:10:00,105.35,105.37,105.21,105.25,39400.0,83.17,83.1858,83.0595,83.091,39400.0
2014-07-28 11:20:00,105.24,105.33,105.19,105.24,37800.0,83.0831,83.1542,83.0437,83.0831,37800.0
2014-07-28 11:30:00,105.25,105.34,105.19,105.23,30300.0,83.091,83.1621,83.0437,83.0752,30300.0
2014-07-28 11:40:00,105.24,105.27,105.12,105.14,26900.0,83.0831,83.1068,82.9884,83.0042,26900.0
2014-07-28 11:50:00,105.13,105.18,105.02,105.1,45600.0,82.9963,83.0358,82.9095,82.9726,45600.0
2014-07-28 12:00:00,105.12,105.26,105.08,105.22,19500.0,82.9884,83.0989,82.9568,83.0674,19500.0
2014-07-28 12:10:00,105.22,105.24,105.16,105.19,15800.0,83.0674,83.0831,83.02,83.0437,15800.0
2014-07-28 12:20:00,105.2,105.23,105.05,105.05,16700.0,83.0516,83.0752,82.9331,82.9331,16700.0
2014-07-28 12:30:00,105.05,105.14,105.04,105.13,21600.0,82.9331,83.0042,82.9252,82.9963,21600.0
2014-07-28 12:40:00,105.14,105.15,105.1,105.13,23300.0,83.0042,83.0121,82.9726,82.9963,23300.0
2014-07-28 12:50:00,105.13,105.13,105.07,105.1,17600.0,82.9963,82.9963,82.9489,82.9726,17600.0
2014-07-28 13:00:00,105.09,105.14,105.07,105.08,16100.0,82.9647,83.0042,82.9489,82.9568,16100.0
2014-07-28 13:10:00,105.08,105.24,105.08,105.24,18400.0,82.9568,83.0831,82.9568,83.0831,18400.0
2014-07-28 13:20:00,105.24,105.41,105.21,105.39,22900.0,83.0831,83.2174,83.0595,83.2016,22900.0
2014-07-28 13:30:00,105.39,105.66,105.37,105.64,24200.0,83.2016,83.4147,83.1858,83.3989,24200.0
2014-07-28 13:40:00,105.68,105.75,105.58,105.58,16200.0,83.4305,83.4858,83.3516,83.3516,16200.0
2014-07-28 13:50:00,105.58,105.62,105.56,105.58,18100.0,83.3516,83.3831,83.3358,83.3516,18100.0
2014-07-28 14:00:00,105.59,105.61,105.54,105.55,18600.0,83.3595,83.3752,83.32,83.3279,18600.0
2014-07-28 14:10:00,105.56,105.6,105.47,105.49,27600.0,83.3358,83.3673,83.2647,83.2805,27600.0
2014-07-28 14:20:00,105.49,105.55,105.39,105.41,18600.0,83.2805,83.3279,83.2016,83.2174,18600.0
2014-07-28 14:30:00,105.41,105.41,105.22,105.22,20300.0,83.2174,83.2174,83.0674,83.0674,20300.0
2014-07-28 14:40:00,105.21,105.21,105.08,105.14,26300.0,83.0595,83.0595,82.9568,83.0042,26300.0
2014-07-28 14:50:00,105.14,105.23,105.11,105.17,32500.0,83.0042,83.0752,82.9805,83.0279,32500.0
2014-07-28 15:00:00,105.17,105.33,105.11,105.29,39500.0,83.0279,83.1542,82.9805,83.1226,39500.0
2014-07-28 15:10:00,105.3,105.35,105.21,105.24,44400.0,83.1305,83.17,83.0595,83.0831,44400.0
2014-07-28 15:20:00,105.24,105.29,105.22,105.25,34500.0,83.0831,83.1226,83.0674,83.091,34500.0
2014-07-28 15:30:00,105.26,105.29,105.21,105.25,52300.0,83.0989,83.1226,83.0595,83.091,52300.0
2014-07-28 15:40:00,105.24,105.39,105.23,105.23,77700.0,83.0831,83.2016,83.0752,83.0752,77700.0
2014-07-28 15:50:00,105.23,105.32,105.22,105.32,75300.0,83.0752,83.1463,83.0674,83.1463,75300.0
2014-07-29 09:30:00,105.25,105.4,105.11,105.19,31700.0,83.091,83.2095,82.9805,83.0437,31700.0
2014-07-29 09:40:00,105.17,105.27,105.06,105.26,26400.0,83.0279,83.1068,82.941,83.0989,26400.0
2014-07-29 09:50:00,105.27,105.37,105.12,105.24,12700.0,83.1068,83.1858,82.9884,83.0831,12700.0
2014-07-29 10:00:00,105.24,105.34,104.74,104.98,61400.0,83.0831,83.1621,82.6884,82.8779,61400.0
2014-07-29 10:10:00,104.98,104.98,104.61,104.66,57400.0,82.8779,82.8779,82.5858,82.6253,57400.0
2014-07-29 10:20:00,104.68,104.69,104.4,104.5,51400.0,82.641,82.6489,82.42,82.4989,51400.0
2014-07-29 10:30:00,104.48,104.51,104.21,104.26,68200.0,82.4831,82.5068,82.27,82.3095,68200.0
2014-07-29 10:40:00,104.25,104.31,104.15,104.2,46100.0,82.3016,82.3489,82.2226,82.2621,46100.0
2014-07-29 10:50:00,104.19,104.22,103.91,103.98,60100.0,82.2542,82.2779,82.0332,82.0884,60100.0
2014-07-29 11:00:00,103.99,104.03,103.73,103.75,50700.0,82.0963,82.1279,81.8911,81.9068,50700.0
2014-07-29 11:10:00,103.76,103.77,103.62,103.74,73700.0,81.9147,81.9226,81.8042,81.8989,73700.0
2014-07-29 11:20:00,103.75,103.79,103.66,103.71,26600.0,81.9068,81.9384,81.8358,81.8753,26600.0
2014-07-29 11:30:00,103.68,103.78,103.63,103.7,26700.0,81.8516,81.9305,81.8121,81.8674,26700.0
2014-07-29 11:40:00,103.68,104.1,103.66,104.08,28200.0,81.8516,82.1832,81.8358,82.1674,28200.0
2014-07-29 11:50:00,104.09,104.1,103.97,103.97,35500.0,82.1753,82.1832,82.0805,82.0805,35500.0
2014-07-29 12:00:00,103.99,104.0,103.91,103.95,11000.0,82.0963,82.1042,82.0332,82.0647,11000.0
2014-07-29 12:10:00,103.94,104.06,103.93,103.94,30900.0,82.0568,82.1516,82.0489,82.0568,30900.0
2014-07-29 12:20:00,103.95,104.14,103.94,104.13,14400.0,82.0647,82.2147,82.0568,82.2068,14400.0
2014-07-29 12:30:00,104.13,104.2,104.13,104.18,11500.0,82.2068,82.2621,82.2068,82.2463,11500.0
2014-07-29 12:40:00,104.18,104.18,104.08,104.09,13400.0,82.2463,82.2463,82.1674,82.1753,13400.0
2014-07-29 12:50:00,104.09,104.11,104.05,104.06,14800.0,82.1753,82.191,82.1437,82.1516,14800.0
2014-07-29 13:00:00,104.06,104.06,103.96,103.97,22800.0,82.1516,82.1516,82.0726,82.0805,22800.0
2014-07-29 13:10:00,103.96,103.96,103.82,103.9,27300.0,82.0726,82.0726,81.9621,82.0253,27300.0
2014-07-29 13:20:00,103.92,104.03,103.92,103.98,14800.0,82.041,82.1279,82.041,82.0884,14800.0
2014-07-29 13:30:00,103.99,103.99,103.91,103.91,13100.0,82.0963,82.0963,82.0332,82.0332,13100.0
2014-07-29 13:40:00,103.92,103.98,103.9,103.9,34800.0,82.041,82.0884,82.0253,82.0253,34800.0
2014-07-29 13:50:00,103.9,103.91,103.77,103.79,35900.0,82.0253,82.0332,81.9226,81.9384,35900.0
2014-07-29 14:00:00,103.77,103.86,103.77,103.83,11900.0,81.9226,81.9937,81.9226,81.97,11900.0
2014-07-29 14:10:00,103.84,103.9,103.8,103.8,15300.0,81.9779,82.0253,81.9463,81.9463,15300.0
2014-07-29 14:20:00,103.8,103.83,103.57,103.66,29200.0,81.9463,81.97,81.7647,81.8358,29200.0
2014-07-29 14:30:00,103.68,103.76,103.68,103.71,39800.0,81.8516,81.9147,81.8516,81.8753,39800.0
2014-07-29 14:40:00,103.71,103.86,103.64,103.82,40700.0,81.8753,81.9937,81.82,81.9621,40700.0
2014-07-29 14:50:00,103.81,103.81,103.69,103.71,20600.0,81.9542,81.9542,81.8595,81.8753,20600.0
2014-07-29 15:00:00,103.7,103.7,103.55,103.6,54700.0,81.8674,81.8674,81.7489,81.7884,54700.0
2014-07-29 15:10:00,103.6,103.71,103.56,103.7,32900.0,81.7884,81.8753,81.7568,81.8674,32900.0
2014-07-29 15:20:00,103.71,103.77,103.6,103.64,54200.0,81.8753,81.9226,81.7884,81.82,54200.0
2014-07-29 15:30:00,103.65,103.69,103.54,103.63,60600.0,81.8279,81.8595,81.7411,81.8121,60600.0
2014-07-29 15:40:00,103.62,103.66,103.44,103.57,64500.0,81.8042,81.8358,81.6621,81.7647,64500.0
2014-07-29 15:50:00,103.55,103.56,103.44,103.46,137800.0,81.7489,81.7568,81.6621,81.6779,137800.0
2014-07-30 09:30:00,103.52,104.05,103.49,103.96,67400.0,82.1747,82.5954,82.1509,82.524,67400.0
2014-07-30 09:40:00,103.99,104.03,103.52,103.71,36600.0,82.5478,82.5795,82.1747,82.3255,36600.0
2014-07-30 09:50:00,103.68,103.8,103.47,103.58,41500.0,82.3017,82.397,82.135,82.2223,41500.0
2014-07-30 10:00:00,103.61,103.61,103.27,103.32,50900.0,82.2461,82.2461,81.9762,82.0159,50900.0
2014-07-30 10:10:00,103.32,103.48,103.3,103.46,23400.0,82.0159,82.1429,82.0001,82.1271,23400.0
2014-07-30 10:20:00,103.49,103.59,103.42,103.51,34300.0,82.1509,82.2303,82.0953,82.1668,34300.0
2014-07-30 10:30:00,103.53,103.61,103.32,103.33,60800.0,82.1826,82.2461,82.0159,82.0239,60800.0
2014-07-30 10:40:00,103.33,103.38,103.2,103.34,74900.0,82.0239,82.0636,81.9207,82.0318,74900.0
2014-07-30 10:50:00,103.33,103.44,103.24,103.38,32200.0,82.0239,82.1112,81.9524,82.0636,32200.0
2014-07-30 11:00:00,103.37,103.39,103.18,103.32,31000.0,82.0556,82.0715,81.9048,82.0159,31000.0
2014-07-30 11:10:00,103.32,103.67,103.32,103.63,26700.0,82.0159,82.2938,82.0159,82.262,26700.0
2014-07-30 11:20:00,103.63,103.81,103.63,103.72,28800.0,82.262,82.4049,82.262,82.3335,28800.0
2014-07-30 11:30:00,103.73,103.73,103.47,103.51,25000.0,82.3414,82.3414,82.135,82.1668,25000.0
2014-07-30 11:40:00,103.51,103.6,103.51,103.52,28300.0,82.1668,82.2382,82.1668,82.1747,28300.0
2014-07-30 11:50:00,103.52,103.53,103.32,103.35,20500.0,82.1747,82.1826,82.0159,82.0397,20500.0
2014-07-30 12:00:00,103.37,103.51,103.36,103.4,39100.0,82.0556,82.1668,82.0477,82.0794,39100.0
2014-07-30 12:10:00,103.42,103.65,103.42,103.57,25800.0,82.0953,82.2779,82.0953,82.2144,25800.0
2014-07-30 12:20:00,103.56,103.67,103.51,103.55,20400.0,82.2064,82.2938,82.1668,82.1985,20400.0
2014-07-30 12:30:00,103.55,103.68,103.47,103.59,23300.0,82.1985,82.3017,82.135,82.2303,23300.0
2014-07-30 12:40:00,103.58,103.65,103.55,103.62,17500.0,82.2223,82.2779,82.1985,82.2541,17500.0
2014-07-30 12:50:00,103.64,103.66,103.57,103.6,15800.0,82.27,82.2858,82.2144,82.2382,15800.0
2014-07-30 13:00:00,103.6,103.61,103.48,103.48,26500.0,82.2382,82.2461,82.1429,82.1429,26500.0
2014-07-30 13:10:00,103.48,103.53,103.43,103.46,14300.0,82.1429,82.1826,82.1033,82.1271,14300.0
2014-07-30 13:20:00,103.47,103.49,103.33,103.38,8700.0,82.135,82.1509,82.0239,82.0636,8700.0
2014-07-30 13:30:00,103.4,103.55,103.39,103.44,13800.0,82.0794,82.1985,82.0715,82.1112,13800.0
2014-07-30 13:40:00,103.44,103.54,103.39,103.5,15000.0,82.1112,82.1906,82.0715,82.1588,15000.0
2014-07-30 13:50:00,103.49,103.52,103.42,103.51,14900.0,82.1509,82.1747,82.0953,82.1668,14900.0
2014-07-30 14:00:00,103.53,103.8,103.26,103.8,52000.0,82.1826,82.397,81.9683,82.397,52000.0
2014-07-30 14:10:00,103.74,104.02,103.67,103.89,46800.0,82.3493,82.5716,82.2938,82.4684,46800.0
2014-07-30 14:20:00,103.89,103.93,103.65,103.74,50100.0,82.4684,82.5002,82.2779,82.3493,50100.0
2014-07-30 14:30:00,103.76,103.77,103.53,103.56,34600.0,82.3652,82.3731,82.1826,82.2064,34600.0
2014-07-30 14:40:00,103.56,103.7,103.37,103.4,41700.0,82.2064,82.3176,82.0556,82.0794,41700.0
2014-07-30 14:50:00,103.43,103.53,103.38,103.4,27400.0,82.1033,82.1826,82.0636,82.0794,27400.0
2014-07-30 15:00:00,103.39,103.4,103.26,103.36,31100.0,82.0715,82.0794,81.9683,82.0477,31100.0
2014-07-30 15:10:00,103.36,103.52,103.23,103.49,42700.0,82.0477,82.1747,81.9445,82.1509,42700.0
2014-07-30 15:20:00,103.51,103.59,103.49,103.55,44000.0,82.1668,82.2303,82.1509,82.1985,44000.0
2014-07-30 15:30:00,103.55,103.74,103.55,103.71,44000.0,82.1985,82.3493,82.1985,82.3255,44000.0
2014-07-30 15:40:00,103.72,103.75,103.64,103.64,69700.0,82.3335,82.3573,82.27,82.27,69700.0
2014-07-30 15:50:00,103.64,103.7,103.61,103.63,131300.0,82.27,82.3176,82.2461,82.262,131300.0
2014-07-31 09:30:00,103.46,103.46,102.57,102.94,48200.0,82.1271,82.1271,81.4206,81.7143,48200.0
2014-07-31 09:40:00,102.86,103.06,102.75,103.05,31400.0,81.6508,81.8095,81.5635,81.8016,31400.0
2014-07-31 09:50:00,103.06,103.09,102.67,102.69,34400.0,81.8095,81.8334,81.5,81.5158,34400.0
2014-07-31 10:00:00,102.67,102.76,102.51,102.58,19400.0,81.5,81.5714,81.373,81.4285,19400.0
2014-07-31 10:10:00,102.57,102.82,102.55,102.82,18900.0,81.4206,81.619,81.4047,81.619,18900.0
2014-07-31 10:20:00,102.8,102.87,102.5,102.6,27300.0,81.6032,81.6587,81.365,81.4444,27300.0
2014-07-31 10:30:00,102.61,102.62,102.31,102.33,30200.0,81.4523,81.4603,81.2142,81.2301,30200.0
2014-07-31 10:40:00,102.33,102.53,102.31,102.43,23800.0,81.2301,81.3888,81.2142,81.3094,23800.0
2014-07-31 10:50:00,102.44,102.48,102.03,102.03,24200.0,81.3174,81.3491,80.9919,80.9919,24200.0
2014-07-31 11:00:00,102.07,102.4,102.06,102.27,27300.0,81.0237,81.2856,81.0157,81.1824,27300.0
2014-07-31 11:10:00,102.28,102.38,102.23,102.32,13300.0,81.1904,81.2698,81.1507,81.2221,13300.0
2014-07-31 11:20:00,102.31,102.5,102.31,102.42,18700.0,81.2142,81.365,81.2142,81.3015,18700.0
2014-07-31 11:30:00,102.41,102.42,102.25,102.42,21200.0,81.2936,81.3015,81.1666,81.3015,21200.0
2014-07-31 11:40:00,102.4,102.53,102.24,102.36,18700.0,81.2856,81.3888,81.1586,81.2539,18700.0
2014-07-31 11:50:00,102.37,102.37,102.03,102.09,21000.0,81.2618,81.2618,80.9919,81.0396,21000.0
2014-07-31 12:00:00,102.04,102.17,101.85,102.08,37400.0,80.9999,81.1031,80.849,81.0316,37400.0
2014-07-31 12:10:00,102.09,102.12,101.92,101.93,35000.0,81.0396,81.0634,80.9046,80.9125,35000.0
2014-07-31 12:20:00,101.92,101.97,101.78,101.97,17900.0,80.9046,80.9443,80.7935,80.9443,17900.0
2014-07-31 12:30:00,101.97,101.97,101.82,101.93,15200.0,80.9443,80.9443,80.8252,80.9125,15200.0
2014-07-31 12:40:00,101.95,102.24,101.86,102.22,15400.0,80.9284,81.1586,80.857,81.1427,15400.0
2014-07-31 12:50:00,102.25,102.32,102.18,102.19,8100.0,81.1666,81.2221,81.111,81.1189,8100.0
2014-07-31 13:00:00,102.21,102.28,102.15,102.25,18100.0,81.1348,81.1904,81.0872,81.1666,18100.0
2014-07-31 13:10:00,102.23,102.25,102.15,102.25,12200.0,81.1507,81.1666,81.0872,81.1666,12200.0
2014-07-31 13:20:00,102.24,102.24,102.07,102.08,16300.0,81.1586,81.1586,81.0237,81.0316,16300.0
2014-07-31 13:30:00,102.08,102.36,102.08,102.32,13000.0,81.0316,81.2539,81.0316,81.2221,13000.0
2014-07-31 13:40:00,102.33,102.33,102.03,102.09,16300.0,81.2301,81.2301,80.9919,81.0396,16300.0
2014-07-31 13:50:00,102.09,102.2,102.06,102.13,26700.0,81.0396,81.1269,81.0157,81.0713,26700.0
2014-07-31 14:00:00,102.14,102.41,102.1,102.32,22200.0,81.0792,81.2936,81.0475,81.2221,22200.0
2014-07-31 14:10:00,102.32,102.32,102.09,102.18,16800.0,81.2221,81.2221,81.0396,81.111,16800.0
2014-07-31 14:20:00,102.16,102.31,102.14,102.27,16200.0,81.0951,81.2142,81.0792,81.1824,16200.0
2014-07-31 14:30:00,102.29,102.29,102.1,102.12,11500.0,81.1983,81.1983,81.0475,81.0634,11500.0
2014-07-31 14:40:00,102.13,102.13,101.81,101.9,24900.0,81.0713,81.0713,80.8173,80.8887,24900.0
2014-07-31 14:50:00,101.9,101.99,101.73,101.75,20100.0,80.8887,80.9602,80.7538,80.7697,20100.0
2014-07-31 15:00:00,101.75,101.91,101.75,101.83,27300.0,80.7697,80.8967,80.7697,80.8332,27300.0
2014-07-31 15:10:00,101.81,101.81,101.62,101.73,29200.0,80.8173,80.8173,80.6665,80.7538,29200.0
2014-07-31 15:20:00,101.71,101.72,101.55,101.71,34700.0,80.7379,80.7458,80.6109,80.7379,34700.0
2014-07-31 15:30:00,101.71,101.83,101.68,101.78,31800.0,80.7379,80.8332,80.7141,80.7935,31800.0
2014-07-31 15:40:00,101.79,101.84,101.66,101.77,57800.0,80.8014,80.8411,80.6982,80.7855,57800.0
2014-07-31 15:50:00,101.78,101.85,101.65,101.65,100600.0,80.7935,80.849,80.6903,80.6903,100600.0
2014-08-01 09:30:00,101.54,102.02,101.4,101.88,47500.0,80.603,80.984,80.4918,80.8729,47500.0
2014-08-01 09:40:00,101.91,101.91,101.34,101.52,26200.0,80.8967,80.8967,80.4442,80.5871,26200.0
2014-08-01 09:50:00,101.54,101.75,101.5,101.67,22300.0,80.603,80.7697,80.5712,80.7062,22300.0
2014-08-01 10:00:00,101.71,101.98,101.57,101.8,30100.0,80.7379,80.9522,80.6268,80.8093,30100.0
2014-08-01 10:10:00,101.8,101.8,101.26,101.35,44200.0,80.8093,80.8093,80.3807,80.4521,44200.0
2014-08-01 10:20:00,101.36,101.68,101.32,101.64,19600.0,80.4601,80.7141,80.4283,80.6823,19600.0
2014-08-01 10:30:00,101.66,101.78,101.51,101.7,84600.0,80.6982,80.7935,80.5791,80.73,84600.0
2014-08-01 10:40:00,101.7,101.73,101.48,101.48,35600.0,80.73,80.7538,80.5553,80.5553,35600.0
2014-08-01 10:50:00,101.48,101.48,101.36,101.37,37700.0,80.5553,80.5553,80.4601,80.468,37700.0
2014-08-01 11:00:00,101.36,101.36,101.01,101.02,34500.0,80.4601,80.4601,80.1822,80.1902,34500.0
2014-08-01 11:10:00,101.04,101.07,100.75,100.8,41200.0,80.2061,80.2299,79.9759,80.0155,41200.0
2014-08-01 11:20:00,100.77,100.9,100.72,100.89,46100.0,79.9917,80.0949,79.952,80.087,46100.0
2014-08-01 11:30:00,100.89,100.97,100.56,100.65,38700.0,80.087,80.1505,79.825,79.8965,38700.0
2014-08-01 11:40:00,100.66,100.68,100.26,100.26,45900.0,79.9044,79.9203,79.5869,79.5869,45900.0
2014-08-01 11:50:00,100.26,100.31,100.15,100.31,37500.0,79.5869,79.6266,79.4996,79.6266,37500.0
2014-08-01 12:00:00,100.32,100.48,100.3,100.44,23900.0,79.6345,79.7615,79.6186,79.7298,23900.0
2014-08-01 12:10:00,100.45,100.63,100.32,100.62,34600.0,79.7377,79.8806,79.6345,79.8727,34600.0
2014-08-01 12:20:00,100.62,100.68,100.37,100.49,15400.0,79.8727,79.9203,79.6742,79.7695,15400.0
2014-08-01 12:30:00,100.49,100.59,100.39,100.41,13000.0,79.7695,79.8488,79.6901,79.706,13000.0
2014-08-01 12:40:00,100.39,100.53,100.35,100.36,23600.0,79.6901,79.8012,79.6583,79.6663,23600.0
2014-08-01 12:50:00,100.33,100.58,100.28,100.51,19500.0,79.6425,79.8409,79.6028,79.7853,19500.0
2014-08-01 13:00:00,100.52,100.59,100.34,100.48,14200.0,79.7933,79.8488,79.6504,79.7615,14200.0
2014-08-01 13:10:00,100.48,100.72,100.48,100.69,17700.0,79.7615,79.952,79.7615,79.9282,17700.0
2014-08-01 13:20:00,100.71,101.12,100.63,101.12,17200.0,79.9441,80.2696,79.8806,80.2696,17200.0
2014-08-01 13:30:00,101.07,101.13,101.01,101.07,20000.0,80.2299,80.2775,80.1822,80.2299,20000.0
2014-08-01 13:40:00,101.09,101.16,100.98,101.15,19500.0,80.2457,80.3013,80.1584,80.2934,19500.0
2014-08-01 13:50:00,101.14,101.19,101.03,101.19,21300.0,80.2854,80.3251,80.1981,80.3251,21300.0
2014-08-01 14:00:00,101.19,101.26,101.07,101.25,19300.0,80.3251,80.3807,80.2299,80.3728,19300.0
2014-08-01 14:10:00,101.26,101.36,101.17,101.35,25300.0,80.3807,80.4601,80.3093,80.4521,25300.0
2014-08-01 14:20:00,101.35,101.36,101.12,101.15,15400.0,80.4521,80.4601,80.2696,80.2934,15400.0
2014-08-01 14:30:00,101.15,101.3,101.15,101.3,15900.0,80.2934,80.4124,80.2934,80.4124,15900.0
2014-08-01 14:40:00,101.31,101.36,101.19,101.26,32500.0,80.4204,80.4601,80.3251,80.3807,32500.0
2014-08-01 14:50:00,101.24,101.33,101.19,101.23,32600.0,80.3648,80.4363,80.3251,80.3569,32600.0
2014-08-01 15:00:00,101.23,101.34,101.11,101.33,35200.0,80.3569,80.4442,80.2616,80.4363,35200.0
2014-08-01 15:10:00,101.35,101.43,101.25,101.37,28200.0,80.4521,80.5156,80.3728,80.468,28200.0
2014-08-01 15:20:00,101.37,101.42,101.24,101.28,33600.0,80.468,80.5077,80.3648,80.3966,33600.0
2014-08-01 15:30:00,101.28,101.38,101.19,101.36,39200.0,80.3966,80.476,80.3251,80.4601,39200.0
2014-08-01 15:40:00,101.35,101.35,101.16,101.26,50900.0,80.4521,80.4521,80.3013,80.3807,50900.0
2014-08-01 15:50:00,101.24,101.33,101.12,101.2,120200.0,80.3648,80.4363,80.2696,80.3331,120200.0
2014-08-04 09:30:00,101.21,101.24,100.62,100.96,90300.0,80.341,80.3648,79.8727,80.1426,90300.0
2014-08-04 09:40:00,100.88,101.01,100.65,100.7,50600.0,80.079,80.1822,79.8965,79.9362,50600.0
2014-08-04 09:50:00,100.7,100.81,100.52,100.63,43700.0,79.9362,80.0235,79.7933,79.8806,43700.0
2014-08-04 10:00:00,100.69,100.75,100.45,100.45,40100.0,79.9282,79.9759,79.7377,79.7377,40100.0
2014-08-04 10:10:00,100.46,100.51,100.18,100.28,45600.0,79.7457,79.7853,79.5234,79.6028,45600.0
2014-08-04 10:20:00,100.26,100.47,100.2,100.2,30300.0,79.5869,79.7536,79.5393,79.5393,30300.0
2014-08-04 10:30:00,100.19,100.28,99.86,100.02,100600.0,79.5313,79.6028,79.2694,79.3964,100600.0
2014-08-04 10:40:00,100.01,100.12,99.93,100.12,47300.0,79.3884,79.4758,79.3249,79.4758,47300.0
2014-08-04 10:50:00,100.12,100.29,100.09,100.2,82400.0,79.4758,79.6107,79.4519,79.5393,82400.0
2014-08-04 11:00:00,100.19,100.5,100.19,100.45,84500.0,79.5313,79.7774,79.5313,79.7377,84500.0
2014-08-04 11:10:00,100.43,100.5,100.29,100.44,49300.0,79.7218,79.7774,79.6107,79.7298,49300.0
2014-08-04 11:20:00,100.43,100.68,100.43,100.64,28000.0,79.7218,79.9203,79.7218,79.8885,28000.0
2014-08-04 11:30:00,100.66,100.88,100.59,100.61,52600.0,79.9044,80.079,79.8488,79.8647,52600.0
2014-08-04 11:40:00,100.61,100.61,100.32,100.5,29400.0,79.8647,79.8647,79.6345,79.7774,29400.0
2014-08-04 11:50:00,100.49,100.56,100.39,100.56,30500.0,79.7695,79.825,79.6901,79.825,30500.0
2014-08-04 12:00:00,100.58,100.71,100.58,100.71,27100.0,79.8409,79.9441,79.8409,79.9441,27100.0
2014-08-04 12:10:00,100.75,100.92,100.75,100.92,12100.0,79.9759,80.1108,79.9759,80.1108,12100.0
2014-08-04 12:20:00,100.95,101.03,100.91,100.98,25300.0,80.1346,80.1981,80.1029,80.1584,25300.0
2014-08-04 12:30:00,101.02,101.05,100.8,100.86,17400.0,80.1902,80.214,80.0155,80.0632,17400.0
2014-08-04 12:40:00,100.86,100.88,100.72,100.75,16900.0,80.0632,80.079,79.952,79.9759,16900.0
2014-08-04 12:50:00,100.74,100.87,100.74,100.85,6800.0,79.9679,80.0711,79.9679,80.0552,6800.0
2014-08-04 13:00:00,100.84,100.85,100.79,100.84,10300.0,80.0473,80.0552,80.0076,80.0473,10300.0
2014-08-04 13:10:00,100.84,100.84,100.66,100.75,17100.0,80.0473,80.0473,79.9044,79.9759,17100.0
2014-08-04 13:20:00,100.75,100.82,100.68,100.68,17800.0,79.9759,80.0314,79.9203,79.9203,17800.0
2014-08-04 13:30:00,100.66,100.76,100.66,100.75,23900.0,79.9044,79.9838,79.9044,79.9759,23900.0
2014-08-04 13:40:00,100.76,100.87,100.71,100.84,19400.0,79.9838,80.0711,79.9441,80.0473,19400.0
2014-08-04 13:50:00,100.83,100.86,100.7,100.77,23800.0,80.0394,80.0632,79.9362,79.9917,23800.0
2014-08-04 14:00:00,100.77,100.84,100.67,100.68,23500.0,79.9917,80.0473,79.9123,79.9203,23500.0
2014-08-04 14:10:00,100.66,100.9,100.66,100.88,21200.0,79.9044,80.0949,79.9044,80.079,21200.0
2014-08-04 14:20:00,100.89,100.98,100.79,100.94,20700.0,80.087,80.1584,80.0076,80.1267,20700.0
2014-08-04 14:30:00,100.95,101.21,100.94,101.16,20600.0,80.1346,80.341,80.1267,80.3013,20600.0
2014-08-04 14:40:00,101.19,101.27,101.16,101.26,17200.0,80.3251,80.3886,80.3013,80.3807,17200.0
2014-08-04 14:50:00,101.29,101.38,101.24,101.27,28000.0,80.4045,80.476,80.3648,80.3886,28000.0
2014-08-04 15:00:00,101.28,101.31,101.13,101.17,32300.0,80.3966,80.4204,80.2775,80.3093,32300.0
2014-08-04 15:10:00,101.19,101.33,101.16,101.32,20600.0,80.3251,80.4363,80.3013,80.4283,20600.0
2014-08-04 15:20:00,101.32,101.37,101.09,101.21,80000.0,80.4283,80.468,80.2457,80.341,80000.0
2014-08-04 15:30:00,101.21,101.37,101.18,101.22,95300.0,80.341,80.468,80.3172,80.3489,95300.0
2014-08-04 15:40:00,101.21,101.26,101.16,101.21,89500.0,80.341,80.3807,80.3013,80.341,89500.0
2014-08-04 15:50:00,101.21,101.42,101.21,101.37,227000.0,80.341,80.5077,80.341,80.468,227000.0
2014-08-05 09:30:00,100.63,101.68,100.62,101.61,49700.0,79.8806,80.7141,79.8727,80.6585,49700.0
2014-08-05 09:40:00,101.63,101.63,101.07,101.07,20600.0,80.6744,80.6744,80.2299,80.2299,20600.0
2014-08-05 09:50:00,101.08,101.5,100.94,101.5,133700.0,80.2378,80.5712,80.1267,80.5712,133700.0
2014-08-05 10:00:00,101.5,101.6,101.19,101.37,59700.0,80.5712,80.6506,80.3251,80.468,59700.0
2014-08-05 10:10:00,101.39,101.58,101.22,101.43,27000.0,80.4839,80.6347,80.3489,80.5156,27000.0
2014-08-05 10:20:00,101.43,101.63,101.36,101.6,18700.0,80.5156,80.6744,80.4601,80.6506,18700.0
2014-08-05 10:30:00,101.63,101.79,101.57,101.61,17700.0,80.6744,80.8014,80.6268,80.6585,17700.0
2014-08-05 10:40:00,101.6,101.73,101.5,101.72,22300.0,80.6506,80.7538,80.5712,80.7458,22300.0
2014-08-05 10:50:00,101.73,101.73,101.5,101.52,18400.0,80.7538,80.7538,80.5712,80.5871,18400.0
2014-08-05 11:00:00,101.52,101.67,101.37,101.58,44800.0,80.5871,80.7062,80.468,80.6347,44800.0
2014-08-05 11:10:00,101.53,101.88,101.51,101.78,14900.0,80.595,80.8729,80.5791,80.7935,14900.0
2014-08-05 11:20:00,101.8,101.92,101.54,101.57,20700.0,80.8093,80.9046,80.603,80.6268,20700.0
2014-08-05 11:30:00,101.52,101.64,101.5,101.62,57800.0,80.5871,80.6823,80.5712,80.6665,57800.0
2014-08-05 11:40:00,101.61,101.67,101.57,101.64,44000.0,80.6585,80.7062,80.6268,80.6823,44000.0
2014-08-05 11:50:00,101.66,101.73,101.62,101.66,24700.0,80.6982,80.7538,80.6665,80.6982,24700.0
2014-08-05 12:00:00,101.68,101.7,101.6,101.67,23600.0,80.7141,80.73,80.6506,80.7062,23600.0
2014-08-05 12:10:00,101.7,101.76,101.66,101.75,20800.0,80.73,80.7776,80.6982,80.7697,20800.0
2014-08-05 12:20:00,101.75,101.75,101.56,101.66,34100.0,80.7697,80.7697,80.6188,80.6982,34100.0
2014-08-05 12:30:00,101.65,101.67,101.51,101.52,22400.0,80.6903,80.7062,80.5791,80.5871,22400.0
2014-08-05 12:40:00,101.52,101.58,101.45,101.52,56600.0,80.5871,80.6347,80.5315,80.5871,56600.0
2014-08-05 12:50:00,101.51,101.59,101.51,101.56,22300.0,80.5791,80.6427,80.5791,80.6188,22300.0
2014-08-05 13:00:00,101.57,101.59,101.53,101.56,17300.0,80.6268,80.6427,80.595,80.6188,17300.0
2014-08-05 13:10:00,101.56,101.59,101.48,101.57,31300.0,80.6188,80.6427,80.5553,80.6268,31300.0
2014-08-05 13:20:00,101.58,101.59,101.43,101.53,69700.0,80.6347,80.6427,80.5156,80.595,69700.0
2014-08-05 13:30:00,101.53,101.53,101.11,101.12,19100.0,80.595,80.595,80.2616,80.2696,19100.0
2014-08-05 13:40:00,101.09,101.26,100.98,101.03,53600.0,80.2457,80.3807,80.1584,80.1981,53600.0
2014-08-05 13:50:00,101.03,101.28,100.96,101.08,53100.0,80.1981,80.3966,80.1426,80.2378,53100.0
2014-08-05 14:00:00,101.06,101.06,100.48,100.54,50600.0,80.2219,80.2219,79.7615,79.8092,50600.0
2014-08-05 14:10:00,100.49,100.74,100.48,100.61,23100.0,79.7695,79.9679,79.7615,79.8647,23100.0
2014-08-05 14:20:00,100.6,100.76,100.6,100.75,27900.0,79.8568,79.9838,79.8568,79.9759,27900.0
2014-08-05 14:30:00,100.76,100.9,100.74,100.75,27400.0,79.9838,80.0949,79.9679,79.9759,27400.0
2014-08-05 14:40:00,100.74,100.85,100.63,100.64,40200.0,79.9679,80.0552,79.8806,79.8885,40200.0
2014-08-05 14:50:00,100.68,100.74,100.57,100.61,23400.0,79.9203,79.9679,79.833,79.8647,23400.0
2014-08-05 15:00:00,100.59,100.65,100.48,100.51,35000.0,79.8488,79.8965,79.7615,79.7853,35000.0
2014-08-05 15:10:00,100.49,100.69,100.46,100.69,36200.0,79.7695,79.9282,79.7457,79.9282,36200.0
2014-08-05 15:20:00,100.68,100.81,100.64,100.68,44100.0,79.9203,80.0235,79.8885,79.9203,44100.0
2014-08-05 15:30:00,100.7,100.88,100.66,100.75,42000.0,79.9362,80.079,79.9044,79.9759,42000.0
2014-08-05 15:40:00,100.75,100.8,100.68,100.72,49600.0,79.9759,80.0155,79.9203,79.952,49600.0
2014-08-05 15:50:00,100.71,100.84,100.66,100.68,75400.0,79.9441,80.0473,79.9044,79.9203,75400.0
2014-08-06 09:30:00,99.98,100.15,99.69,99.81,57900.0,79.3646,79.4996,79.1344,79.2297,57900.0
2014-08-06 09:40:00,99.81,100.2,99.81,99.86,64200.0,79.2297,79.5393,79.2297,79.2694,64200.0
2014-08-06 09:50:00,99.91,100.12,99.82,100.05,34400.0,79.3091,79.4758,79.2376,79.4202,34400.0
2014-08-06 10:00:00,100.09,100.5,100.09,100.39,27600.0,79.4519,79.7774,79.4519,79.6901,27600.0
2014-08-06 10:10:00,100.37,100.37,99.98,100.08,27900.0,79.6742,79.6742,79.3646,79.444,27900.0
2014-08-06 10:20:00,100.07,100.18,100.0,100.15,35200.0,79.4361,79.5234,79.3805,79.4996,35200.0
2014-08-06 10:30:00,100.18,100.24,99.89,99.9,31400.0,79.5234,79.571,79.2932,79.3011,31400.0
2014-08-06 10:40:00,99.92,100.03,99.86,99.92,32900.0,79.317,79.4043,79.2694,79.317,32900.0
2014-08-06 10:50:00,99.9,100.26,99.9,100.26,24100.0,79.3011,79.5869,79.3011,79.5869,24100.0
2014-08-06 11:00:00,100.22,100.4,100.18,100.39,22700.0,79.5551,79.698,79.5234,79.6901,22700.0
2014-08-06 11:10:00,100.4,100.51,100.36,100.41,29700.0,79.698,79.7853,79.6663,79.706,29700.0
2014-08-06 11:20:00,100.41,100.52,100.35,100.36,23200.0,79.706,79.7933,79.6583,79.6663,23200.0
2014-08-06 11:30:00,100.37,100.64,100.34,100.53,31700.0,79.6742,79.8885,79.6504,79.8012,31700.0
2014-08-06 11:40:00,100.52,100.85,100.52,100.68,23800.0,79.7933,80.0552,79.7933,79.9203,23800.0
2014-08-06 11:50:00,100.69,100.72,100.59,100.69,28900.0,79.9282,79.952,79.8488,79.9282,28900.0
2014-08-06 12:00:00,100.7,100.75,100.6,100.62,37200.0,79.9362,79.9759,79.8568,79.8727,37200.0
2014-08-06 12:10:00,100.65,100.66,100.4,100.48,39900.0,79.8965,79.9044,79.698,79.7615,39900.0
2014-08-06 12:20:00,100.44,100.6,100.33,100.33,18600.0,79.7298,79.8568,79.6425,79.6425,18600.0
2014-08-06 12:30:00,100.34,100.59,100.33,100.53,16900.0,79.6504,79.8488,79.6425,79.8012,16900.0
2014-08-06 12:40:00,100.5,100.53,100.13,100.14,22300.0,79.7774,79.8012,79.4837,79.4916,22300.0
2014-08-06 12:50:00,100.15,100.19,99.98,100.01,24700.0,79.4996,79.5313,79.3646,79.3884,24700.0
2014-08-06 13:00:00,100.0,100.16,99.9,99.93,32700.0,79.3805,79.5075,79.3011,79.3249,32700.0
2014-08-06 13:10:00,99.97,100.06,99.93,100.01,35600.0,79.3567,79.4281,79.3249,79.3884,35600.0
2014-08-06 13:20:00,99.99,100.01,99.86,99.86,22700.0,79.3726,79.3884,79.2694,79.2694,22700.0
2014-08-06 13:30:00,99.84,99.93,99.8,99.91,25100.0,79.2535,79.3249,79.2217,79.3091,25100.0
2014-08-06 13:40:00,99.91,99.93,99.7,99.74,31400.0,79.3091,79.3249,79.1424,79.1741,31400.0
2014-08-06 13:50:00,99.73,99.76,99.63,99.7,26800.0,79.1662,79.19,79.0868,79.1424,26800.0
2014-08-06 14:00:00,99.69,99.84,99.65,99.73,27100.0,79.1344,79.2535,79.1027,79.1662,27100.0
2014-08-06 14:10:00,99.73,99.79,99.66,99.72,24700.0,79.1662,79.2138,79.1106,79.1582,24700.0
2014-08-06 14:20:00,99.7,99.88,99.7,99.84,27900.0,79.1424,79.2852,79.1424,79.2535,27900.0
2014-08-06 14:30:00,99.84,99.92,99.8,99.83,29000.0,79.2535,79.317,79.2217,79.2456,29000.0
2014-08-06 14:40:00,99.82,100.07,99.81,99.92,32100.0,79.2376,79.4361,79.2297,79.317,32100.0
2014-08-06 14:50:00,99.93,100.06,99.93,100.01,27600.0,79.3249,79.4281,79.3249,79.3884,27600.0
2014-08-06 15:00:00,100.02,100.16,99.97,100.08,32500.0,79.3964,79.5075,79.3567,79.444,32500.0
2014-08-06 15:10:00,100.07,100.1,100.0,100.08,27900.0,79.4361,79.4599,79.3805,79.444,27900.0
2014-08-06 15:20:00,100.08,100.11,100.01,100.07,36100.0,79.444,79.4678,79.3884,79.4361,36100.0
2014-08-06 15:30:00,100.07,100.09,99.97,100.05,45500.0,79.4361,79.4519,79.3567,79.4202,45500.0
2014-08-06 15:40:00,100.05,100.23,100.04,100.21,58800.0,79.4202,79.5631,79.4123,79.5472,58800.0
2014-08-06 15:50:00,100.22,100.23,100.05,100.08,153200.0,79.5551,79.5631,79.4202,79.444,153200.0
2014-08-07 09:30:00,100.08,101.1,100.08,100.62,46100.0,79.444,80.2537,79.444,79.8727,46100.0
2014-08-07 09:40:00,100.62,100.64,100.09,100.12,34200.0,79.8727,79.8885,79.4519,79.4758,34200.0
2014-08-07 09:50:00,100.11,100.27,100.08,100.22,41600.0,79.4678,79.5948,79.444,79.5551,41600.0
2014-08-07 10:00:00,100.22,100.51,100.22,100.5,32400.0,79.5551,79.7853,79.5551,79.7774,32400.0
2014-08-07 10:10:00,100.48,100.56,100.36,100.41,25000.0,79.7615,79.825,79.6663,79.706,25000.0
2014-08-07 10:20:00,100.42,100.58,100.39,100.45,18200.0,79.7139,79.8409,79.6901,79.7377,18200.0
2014-08-07 10:30:00,100.46,100.53,100.38,100.48,39500.0,79.7457,79.8012,79.6821,79.7615,39500.0
2014-08-07 10:40:00,100.48,100.57,100.2,100.25,17100.0,79.7615,79.833,79.5393,79.579,17100.0
2014-08-07 10:50:00,100.23,100.23,100.04,100.09,29400.0,79.5631,79.5631,79.4123,79.4519,29400.0
2014-08-07 11:00:00,100.07,100.13,99.94,100.11,59800.0,79.4361,79.4837,79.3329,79.4678,59800.0
2014-08-07 11:10:00,100.09,100.16,99.95,100.09,26700.0,79.4519,79.5075,79.3408,79.4519,26700.0
2014-08-07 11:20:00,100.09,100.33,100.09,100.13,28300.0,79.4519,79.6425,79.4519,79.4837,28300.0
2014-08-07 11:30:00,100.13,100.17,99.96,100.07,21900.0,79.4837,79.5154,79.3487,79.4361,21900.0
2014-08-07 11:40:00,100.05,100.07,99.82,99.94,55600.0,79.4202,79.4361,79.2376,79.3329,55600.0
2014-08-07 11:50:00,99.95,100.02,99.84,99.91,28000.0,79.3408,79.3964,79.2535,79.3091,28000.0
2014-08-07 12:00:00,99.91,99.99,99.83,99.96,25200.0,79.3091,79.3726,79.2456,79.3487,25200.0
2014-08-07 12:10:00,99.95,100.03,99.9,99.95,76100.0,79.3408,79.4043,79.3011,79.3408,76100.0
2014-08-07 12:20:00,99.95,100.11,99.89,100.02,55200.0,79.3408,79.4678,79.2932,79.3964,55200.0
2014-08-07 12:30:00,100.0,100.05,99.85,99.92,75800.0,79.3805,79.4202,79.2614,79.317,75800.0
2014-08-07 12:40:00,99.93,100.06,99.93,100.06,15100.0,79.3249,79.4281,79.3249,79.4281,15100.0
2014-08-07 12:50:00,100.07,100.14,100.0,100.13,19900.0,79.4361,79.4916,79.3805,79.4837,19900.0
2014-08-07 13:00:00,100.14,100.42,100.14,100.42,30800.0,79.4916,79.7139,79.4916,79.7139,30800.0
2014-08-07 13:10:00,100.43,100.53,100.42,100.43,15700.0,79.7218,79.8012,79.7139,79.7218,15700.0
2014-08-07 13:20:00,100.44,100.54,100.39,100.5,27300.0,79.7298,79.8092,79.6901,79.7774,27300.0
2014-08-07 13:30:00,100.48,100.53,100.44,100.48,19900.0,79.7615,79.8012,79.7298,79.7615,19900.0
2014-08-07 13:40:00,100.48,100.5,100.34,100.35,14600.0,79.7615,79.7774,79.6504,79.6583,14600.0
2014-08-07 13:50:00,100.37,100.4,100.24,100.25,16300.0,79.6742,79.698,79.571,79.579,16300.0
2014-08-07 14:00:00,100.26,100.35,100.19,100.33,36600.0,79.5869,79.6583,79.5313,79.6425,36600.0
2014-08-07 14:10:00,100.3,100.33,100.14,100.23,24800.0,79.6186,79.6425,79.4916,79.5631,24800.0
2014-08-07 14:20:00,100.23,100.25,100.07,100.1,13900.0,79.5631,79.579,79.4361,79.4599,13900.0
2014-08-07 14:30:00,100.09,100.15,100.02,100.12,32300.0,79.4519,79.4996,79.3964,79.4758,32300.0
2014-08-07 14:40:00,100.12,100.16,100.09,100.1,38300.0,79.4758,79.5075,79.4519,79.4599,38300.0
2014-08-07 14:50:00,100.1,100.13,99.94,99.97,58800.0,79.4599,79.4837,79.3329,79.3567,58800.0
2014-08-07 15:00:00,99.98,100.12,99.95,100.01,70400.0,79.3646,79.4758,79.3408,79.3884,70400.0
2014-08-07 15:10:00,100.01,100.05,99.84,99.96,43500.0,79.3884,79.4202,79.2535,79.3487,43500.0
2014-08-07 15:20:00,99.94,99.95,99.77,99.86,39400.0,79.3329,79.3408,79.1979,79.2694,39400.0
2014-08-07 15:30:00,99.87,99.94,99.76,99.91,50800.0,79.2773,79.3329,79.19,79.3091,50800.0
2014-08-07 15:40:00,99.92,99.98,99.84,99.86,59100.0,79.317,79.3646,79.2535,79.2694,59100.0
2014-08-07 15:50:00,99.86,100.13,99.86,100.0,132500.0,79.2694,79.4837,79.2694,79.3805,132500.0
2014-08-08 09:30:00,100.09,100.53,99.99,100.38,44400.0,79.4519,79.8012,79.3726,79.6821,44400.0
2014-08-08 09:40:00,100.4,100.52,100.32,100.52,49400.0,79.698,79.7933,79.6345,79.7933,49400.0
2014-08-08 09:50:00,100.52,100.54,100.4,100.43,38000.0,79.7933,79.8092,79.698,79.7218,38000.0
2014-08-08 10:00:00,100.42,100.48,100.2,100.32,42900.0,79.7139,79.7615,79.5393,79.6345,42900.0
2014-08-08 10:10:00,100.33,100.39,99.96,99.96,105500.0,79.6425,79.6901,79.3487,79.3487,105500.0
2014-08-08 10:20:00,99.99,100.07,99.82,99.93,57500.0,79.3726,79.4361,79.2376,79.3249,57500.0
2014-08-08 10:30:00,99.92,100.04,99.88,100.03,53100.0,79.317,79.4123,79.2852,79.4043,53100.0
2014-08-08 10:40:00,100.02,100.13,99.97,100.02,82600.0,79.3964,79.4837,79.3567,79.3964,82600.0
2014-08-08 10:50:00,100.03,100.07,100.0,100.01,19900.0,79.4043,79.4361,79.3805,79.3884,19900.0
2014-08-08 11:00:00,100.01,100.29,100.01,100.27,24900.0,79.3884,79.6107,79.3884,79.5948,24900.0
2014-08-08 11:10:00,100.27,100.41,100.24,100.35,24000.0,79.5948,79.706,79.571,79.6583,24000.0
2014-08-08 11:20:00,100.34,100.39,100.2,100.29,38700.0,79.6504,79.6901,79.5393,79.6107,38700.0
2014-08-08 11:30:00,100.28,100.33,100.22,100.29,32000.0,79.6028,79.6425,79.5551,79.6107,32000.0
2014-08-08 11:40:00,100.29,100.42,100.29,100.4,19500.0,79.6107,79.7139,79.6107,79.698,19500.0
2014-08-08 11:50:00,100.36,100.41,100.27,100.35,30900.0,79.6663,79.706,79.5948,79.6583,30900.0
2014-08-08 12:00:00,100.35,100.36,100.21,100.27,18700.0,79.6583,79.6663,79.5472,79.5948,18700.0
2014-08-08 12:10:00,100.27,100.38,100.25,100.33,16000.0,79.5948,79.6821,79.579,79.6425,16000.0
2014-08-08 12:20:00,100.33,100.35,100.2,100.21,21800.0,79.6425,79.6583,79.5393,79.5472,21800.0
2014-08-08 12:30:00,100.21,100.23,100.13,100.23,20800.0,79.5472,79.5631,79.4837,79.5631,20800.0
2014-08-08 12:40:00,100.25,100.26,100.17,100.23,12800.0,79.579,79.5869,79.5154,79.5631,12800.0
2014-08-08 12:50:00,100.21,100.28,100.2,100.27,15200.0,79.5472,79.6028,79.5393,79.5948,15200.0
2014-08-08 13:00:00,100.27,100.4,100.25,100.39,12900.0,79.5948,79.698,79.579,79.6901,12900.0
2014-08-08 13:10:00,100.38,100.59,100.27,100.58,26500.0,79.6821,79.8488,79.5948,79.8409,26500.0
2014-08-08 13:20:00,100.59,100.9,100.59,100.79,15500.0,79.8488,80.0949,79.8488,80.0076,15500.0
2014-08-08 13:30:00,100.79,100.82,100.67,100.7,16600.0,80.0076,80.0314,79.9123,79.9362,16600.0
2014-08-08 13:40:00,100.71,100.78,100.64,100.68,35200.0,79.9441,79.9997,79.8885,79.9203,35200.0
2014-08-08 13:50:00,100.69,100.76,100.65,100.76,20200.0,79.9282,79.9838,79.8965,79.9838,20200.0
2014-08-08 14:00:00,100.77,100.85,100.73,100.79,31400.0,79.9917,80.0552,79.96,80.0076,31400.0
2014-08-08 14:10:00,100.78,100.84,100.71,100.82,29600.0,79.9997,80.0473,79.9441,80.0314,29600.0
2014-08-08 14:20:00,100.81,101.14,100.81,101.13,32500.0,80.0235,80.2854,80.0235,80.2775,32500.0
2014-08-08 14:30:00,101.13,101.21,101.1,101.17,27400.0,80.2775,80.341,80.2537,80.3093,27400.0
2014-08-08 14:40:00,101.16,101.2,101.1,101.14,30100.0,80.3013,80.3331,80.2537,80.2854,30100.0
2014-08-08 14:50:00,101.16,101.16,100.93,100.95,28700.0,80.3013,80.3013,80.1187,80.1346,28700.0
2014-08-08 15:00:00,100.94,101.05,100.9,101.01,32500.0,80.1267,80.214,80.0949,80.1822,32500.0
2014-08-08 15:10:00,101.0,101.17,100.95,101.17,45300.0,80.1743,80.3093,80.1346,80.3093,45300.0
2014-08-08 15:20:00,101.16,101.2,101.07,101.12,49200.0,80.3013,80.3331,80.2299,80.2696,49200.0
2014-08-08 15:30:00,101.13,101.23,101.09,101.16,37100.0,80.2775,80.3569,80.2457,80.3013,37100.0
2014-08-08 15:40:00,101.16,101.38,101.15,101.3,88700.0,80.3013,80.476,80.2934,80.4124,88700.0
2014-08-08 15:50:00,101.31,101.44,101.26,101.37,129400.0,80.4204,80.5236,80.3807,80.468,129400.0
2014-08-11 09:30:00,101.51,102.51,101.4,102.36,59800.0,80.5791,81.373,80.4918,81.2539,59800.0
2014-08-11 09:40:00,102.29,102.42,102.2,102.3,38100.0,81.1983,81.3015,81.1269,81.2063,38100.0
2014-08-11 09:50:00,102.26,102.64,102.24,102.49,35700.0,81.1745,81.4761,81.1586,81.3571,35700.0
2014-08-11 10:00:00,102.48,102.59,102.39,102.56,29900.0,81.3491,81.4365,81.2777,81.4126,29900.0
2014-08-11 10:10:00,102.58,102.68,102.47,102.65,49200.0,81.4285,81.5079,81.3412,81.4841,49200.0
2014-08-11 10:20:00,102.65,102.75,102.63,102.69,37400.0,81.4841,81.5635,81.4682,81.5158,37400.0
2014-08-11 10:30:00,102.69,102.8,102.59,102.79,36000.0,81.5158,81.6032,81.4365,81.5952,36000.0
2014-08-11 10:40:00,102.8,102.86,102.69,102.8,27800.0,81.6032,81.6508,81.5158,81.6032,27800.0
2014-08-11 10:50:00,102.8,102.87,102.7,102.83,25500.0,81.6032,81.6587,81.5238,81.627,25500.0
2014-08-11 11:00:00,102.83,103.01,102.77,102.99,34700.0,81.627,81.7699,81.5793,81.754,34700.0
2014-08-11 11:10:00,102.99,103.29,102.94,103.29,34700.0,81.754,81.9921,81.7143,81.9921,34700.0
2014-08-11 11:20:00,103.29,103.4,103.19,103.26,38300.0,81.9921,82.0794,81.9127,81.9683,38300.0
2014-08-11 11:30:00,103.28,103.31,103.17,103.3,26100.0,81.9842,82.008,81.8969,82.0001,26100.0
2014-08-11 11:40:00,103.29,103.4,103.23,103.39,26200.0,81.9921,82.0794,81.9445,82.0715,26200.0
2014-08-11 11:50:00,103.41,103.42,103.22,103.22,20500.0,82.0874,82.0953,81.9366,81.9366,20500.0
2014-08-11 12:00:00,103.21,103.22,103.03,103.22,24300.0,81.9286,81.9366,81.7857,81.9366,24300.0
2014-08-11 12:10:00,103.21,103.31,103.14,103.31,33400.0,81.9286,82.008,81.873,82.008,33400.0
2014-08-11 12:20:00,103.31,103.34,103.17,103.18,26800.0,82.008,82.0318,81.8969,81.9048,26800.0
2014-08-11 12:30:00,103.2,103.24,103.13,103.17,21200.0,81.9207,81.9524,81.8651,81.8969,21200.0
2014-08-11 12:40:00,103.16,103.19,103.03,103.06,18600.0,81.8889,81.9127,81.7857,81.8095,18600.0
2014-08-11 12:50:00,103.08,103.23,103.02,103.06,12200.0,81.8254,81.9445,81.7778,81.8095,12200.0
2014-08-11 13:00:00,103.06,103.17,103.06,103.16,7800.0,81.8095,81.8969,81.8095,81.8889,7800.0
2014-08-11 13:10:00,103.14,103.22,103.12,103.22,14600.0,81.873,81.9366,81.8572,81.9366,14600.0
2014-08-11 13:20:00,103.24,103.32,103.14,103.14,25200.0,81.9524,82.0159,81.873,81.873,25200.0
2014-08-11 13:30:00,103.15,103.18,103.09,103.14,8700.0,81.881,81.9048,81.8334,81.873,8700.0
2014-08-11 13:40:00,103.15,103.18,103.05,103.14,19600.0,81.881,81.9048,81.8016,81.873,19600.0
2014-08-11 13:50:00,103.14,103.14,102.86,102.95,24500.0,81.873,81.873,81.6508,81.7222,24500.0
2014-08-11 14:00:00,102.96,103.0,102.84,102.97,28200.0,81.7302,81.7619,81.6349,81.7381,28200.0
2014-08-11 14:10:00,102.98,103.03,102.8,102.92,23100.0,81.746,81.7857,81.6032,81.6984,23100.0
2014-08-11 14:20:00,102.91,102.97,102.84,102.87,22600.0,81.6905,81.7381,81.6349,81.6587,22600.0
2014-08-11 14:30:00,102.86,102.87,102.74,102.87,25000.0,81.6508,81.6587,81.5555,81.6587,25000.0
2014-08-11 14:40:00,102.87,102.95,102.81,102.89,23800.0,81.6587,81.7222,81.6111,81.6746,23800.0
2014-08-11 14:50:00,102.88,102.99,102.84,102.92,24600.0,81.6667,81.754,81.6349,81.6984,24600.0
2014-08-11 15:00:00,102.93,103.06,102.9,103.06,31300.0,81.7063,81.8095,81.6825,81.8095,31300.0
2014-08-11 15:10:00,103.06,103.09,102.98,103.08,40700.0,81.8095,81.8334,81.746,81.8254,40700.0
2014-08-11 15:20:00,103.08,103.09,102.78,102.85,42100.0,81.8254,81.8334,81.5873,81.6428,42100.0
2014-08-11 15:30:00,102.85,102.91,102.81,102.89,32100.0,81.6428,81.6905,81.6111,81.6746,32100.0
2014-08-11 15:40:00,102.89,102.91,102.82,102.91,47900.0,81.6746,81.6905,81.619,81.6905,47900.0
2014-08-11 15:50:00,102.92,102.93,102.82,102.84,107700.0,81.6984,81.7063,81.619,81.6349,107700.0
2014-08-12 09:30:00,102.28,102.9,102.15,102.89,46600.0,81.1904,81.6825,81.0872,81.6746,46600.0
2014-08-12 09:40:00,102.88,103.01,102.76,102.93,18300.0,81.6667,81.7699,81.5714,81.7063,18300.0
2014-08-12 09:50:00,102.88,102.88,102.31,102.56,28200.0,81.6667,81.6667,81.2142,81.4126,28200.0
2014-08-12 10:00:00,102.57,102.79,102.46,102.64,17900.0,81.4206,81.5952,81.3333,81.4761,17900.0
2014-08-12 10:10:00,102.61,102.98,102.53,102.98,7800.0,81.4523,81.746,81.3888,81.746,7800.0
2014-08-12 10:20:00,102.96,103.04,102.88,102.9,14400.0,81.7302,81.7937,81.6667,81.6825,14400.0
2014-08-12 10:30:00,102.89,102.89,102.67,102.77,12900.0,81.6746,81.6746,81.5,81.5793,12900.0
2014-08-12 10:40:00,102.78,102.81,102.44,102.44,15800.0,81.5873,81.6111,81.3174,81.3174,15800.0
2014-08-12 10:50:00,102.42,102.5,102.4,102.44,10200.0,81.3015,81.365,81.2856,81.3174,10200.0
2014-08-12 11:00:00,102.42,102.43,102.3,102.39,19300.0,81.3015,81.3094,81.2063,81.2777,19300.0
2014-08-12 11:10:00,102.39,102.49,102.37,102.47,13400.0,81.2777,81.3571,81.2618,81.3412,13400.0
2014-08-12 11:20:00,102.48,102.55,102.46,102.51,9900.0,81.3491,81.4047,81.3333,81.373,9900.0
2014-08-12 11:30:00,102.51,102.59,102.44,102.47,6700.0,81.373,81.4365,81.3174,81.3412,6700.0
2014-08-12 11:40:00,102.47,102.5,102.27,102.4,16800.0,81.3412,81.365,81.1824,81.2856,16800.0
2014-08-12 11:50:00,102.4,102.44,102.29,102.34,12700.0,81.2856,81.3174,81.1983,81.238,12700.0
2014-08-12 12:00:00,102.31,102.32,102.19,102.28,12700.0,81.2142,81.2221,81.1189,81.1904,12700.0
2014-08-12 12:10:00,102.27,102.37,102.27,102.29,7800.0,81.1824,81.2618,81.1824,81.1983,7800.0
2014-08-12 12:20:00,102.28,102.37,102.26,102.3,7300.0,81.1904,81.2618,81.1745,81.2063,7300.0
2014-08-12 12:30:00,102.3,102.46,102.3,102.46,12600.0,81.2063,81.3333,81.2063,81.3333,12600.0
2014-08-12 12:40:00,102.47,102.53,102.41,102.43,13800.0,81.3412,81.3888,81.2936,81.3094,13800.0
2014-08-12 12:50:00,102.42,102.5,102.38,102.39,10900.0,81.3015,81.365,81.2698,81.2777,10900.0
2014-08-12 13:00:00,102.4,102.52,102.4,102.47,14900.0,81.2856,81.3809,81.2856,81.3412,14900.0
2014-08-12 13:10:00,102.48,102.52,102.45,102.48,13800.0,81.3491,81.3809,81.3253,81.3491,13800.0
2014-08-12 13:20:00,102.48,102.49,102.35,102.45,13100.0,81.3491,81.3571,81.2459,81.3253,13100.0
2014-08-12 13:30:00,102.44,102.53,102.37,102.42,28500.0,81.3174,81.3888,81.2618,81.3015,28500.0
2014-08-12 13:40:00,102.44,102.45,102.37,102.42,12700.0,81.3174,81.3253,81.2618,81.3015,12700.0
2014-08-12 13:50:00,102.44,102.47,102.37,102.42,12000.0,81.3174,81.3412,81.2618,81.3015,12000.0
2014-08-12 14:00:00,102.42,102.49,102.2,102.21,26700.0,81.3015,81.3571,81.1269,81.1348,26700.0
2014-08-12 14:10:00,102.21,102.24,102.13,102.21,45100.0,81.1348,81.1586,81.0713,81.1348,45100.0
2014-08-12 14:20:00,102.22,102.22,102.03,102.08,12900.0,81.1427,81.1427,80.9919,81.0316,12900.0
2014-08-12 14:30:00,102.06,102.24,102.01,102.24,18900.0,81.0157,81.1586,80.976,81.1586,18900.0
2014-08-12 14:40:00,102.23,102.32,102.2,102.22,15900.0,81.1507,81.2221,81.1269,81.1427,15900.0
2014-08-12 14:50:00,102.22,102.29,102.18,102.19,17400.0,81.1427,81.1983,81.111,81.1189,17400.0
2014-08-12 15:00:00,102.19,102.31,102.15,102.3,14500.0,81.1189,81.2142,81.0872,81.2063,14500.0
2014-08-12 15:10:00,102.31,102.38,102.25,102.27,22700.0,81.2142,81.2698,81.1666,81.1824,22700.0
2014-08-12 15:20:00,102.27,102.27,102.19,102.2,17600.0,81.1824,81.1824,81.1189,81.1269,17600.0
2014-08-12 15:30:00,102.2,102.33,102.18,102.29,28200.0,81.1269,81.2301,81.111,81.1983,28200.0
2014-08-12 15:40:00,102.3,102.51,102.3,102.5,58700.0,81.2063,81.373,81.2063,81.365,58700.0
2014-08-12 15:50:00,102.49,102.54,102.45,102.46,120800.0,81.3571,81.3968,81.3253,81.3333,120800.0
2014-08-13 09:30:00,102.49,103.28,102.49,103.17,35900.0,81.3571,81.9842,81.3571,81.8969,35900.0
2014-08-13 09:40:00,103.08,103.17,102.81,102.98,9300.0,81.8254,81.8969,81.6111,81.746,9300.0
2014-08-13 09:50:00,103.03,103.21,102.95,102.98,22700.0,81.7857,81.9286,81.7222,81.746,22700.0
2014-08-13 10:00:00,102.91,103.14,102.91,103.12,10900.0,81.6905,81.873,81.6905,81.8572,10900.0
2014-08-13 10:10:00,103.08,103.09,102.97,103.06,4500.0,81.8254,81.8334,81.7381,81.8095,4500.0
2014-08-13 10:20:00,103.06,103.17,103.02,103.03,5100.0,81.8095,81.8969,81.7778,81.7857,5100.0
2014-08-13 10:30:00,103.04,103.05,102.88,103.02,5400.0,81.7937,81.8016,81.6667,81.7778,5400.0
2014-08-13 10:40:00,103.01,103.06,102.85,102.9,11200.0,81.7699,81.8095,81.6428,81.6825,11200.0
2014-08-13 10:50:00,102.92,102.98,102.9,102.94,6000.0,81.6984,81.746,81.6825,81.7143,6000.0
2014-08-13 11:00:00,102.97,103.23,102.95,103.23,32800.0,81.7381,81.9445,81.7222,81.9445,32800.0
2014-08-13 11:10:00,103.23,103.37,103.22,103.27,62300.0,81.9445,82.0556,81.9366,81.9762,62300.0
2014-08-13 11:20:00,103.29,103.33,103.25,103.3,11800.0,81.9921,82.0239,81.9604,82.0001,11800.0
2014-08-13 11:30:00,103.31,103.31,103.22,103.26,8500.0,82.008,82.008,81.9366,81.9683,8500.0
2014-08-13 11:40:00,103.26,103.26,103.1,103.1,20200.0,81.9683,81.9683,81.8413,81.8413,20200.0
2014-08-13 11:50:00,103.1,103.14,103.08,103.08,8400.0,81.8413,81.873,81.8254,81.8254,8400.0
2014-08-13 12:00:00,103.07,103.14,103.03,103.03,15100.0,81.8175,81.873,81.7857,81.7857,15100.0
2014-08-13 12:10:00,103.03,103.09,103.01,103.09,14700.0,81.7857,81.8334,81.7699,81.8334,14700.0
2014-08-13 12:20:00,103.07,103.13,103.04,103.13,4100.0,81.8175,81.8651,81.7937,81.8651,4100.0
2014-08-13 12:30:00,103.1,103.13,102.98,102.98,4200.0,81.8413,81.8651,81.746,81.746,4200.0
2014-08-13 12:40:00,102.96,103.09,102.95,103.02,4300.0,81.7302,81.8334,81.7222,81.7778,4300.0
2014-08-13 12:50:00,103.04,103.1,103.04,103.08,6500.0,81.7937,81.8413,81.7937,81.8254,6500.0
2014-08-13 13:00:00,103.1,103.13,103.06,103.08,6900.0,81.8413,81.8651,81.8095,81.8254,6900.0
2014-08-13 13:10:00,103.06,103.15,103.05,103.05,7000.0,81.8095,81.881,81.8016,81.8016,7000.0
2014-08-13 13:20:00,103.07,103.12,103.07,103.09,12000.0,81.8175,81.8572,81.8175,81.8334,12000.0
2014-08-13 13:30:00,103.08,103.11,103.01,103.05,11000.0,81.8254,81.8492,81.7699,81.8016,11000.0
2014-08-13 13:40:00,103.05,103.14,103.03,103.09,91700.0,81.8016,81.873,81.7857,81.8334,91700.0
2014-08-13 13:50:00,103.07,103.11,103.04,103.1,8300.0,81.8175,81.8492,81.7937,81.8413,8300.0
2014-08-13 14:00:00,103.11,103.14,103.06,103.08,22100.0,81.8492,81.873,81.8095,81.8254,22100.0
2014-08-13 14:10:00,103.07,103.07,103.04,103.04,10700.0,81.8175,81.8175,81.7937,81.7937,10700.0
2014-08-13 14:20:00,103.02,103.06,103.0,103.05,6700.0,81.7778,81.8095,81.7619,81.8016,6700.0
2014-08-13 14:30:00,103.04,103.17,103.02,103.14,7400.0,81.7937,81.8969,81.7778,81.873,7400.0
2014-08-13 14:40:00,103.13,103.19,103.11,103.19,16300.0,81.8651,81.9127,81.8492,81.9127,16300.0
2014-08-13 14:50:00,103.19,103.21,103.14,103.14,16400.0,81.9127,81.9286,81.873,81.873,16400.0
2014-08-13 15:00:00,103.14,103.21,103.11,103.19,21500.0,81.873,81.9286,81.8492,81.9127,21500.0
2014-08-13 15:10:00,103.2,103.28,103.2,103.23,17800.0,81.9207,81.9842,81.9207,81.9445,17800.0
2014-08-13 15:20:00,103.24,103.25,103.18,103.18,25500.0,81.9524,81.9604,81.9048,81.9048,25500.0
2014-08-13 15:30:00,103.18,103.2,103.1,103.13,27700.0,81.9048,81.9207,81.8413,81.8651,27700.0
2014-08-13 15:40:00,103.14,103.21,103.12,103.2,38800.0,81.873,81.9286,81.8572,81.9207,38800.0
2014-08-13 15:50:00,103.2,103.24,103.17,103.22,75400.0,81.9207,81.9524,81.8969,81.9366,75400.0
2014-08-14 09:30:00,103.29,103.72,103.29,103.57,58100.0,81.9921,82.3335,81.9921,82.2144,58100.0
2014-08-14 09:40:00,103.57,103.71,103.41,103.7,37400.0,82.2144,82.3255,82.0874,82.3176,37400.0
2014-08-14 09:50:00,103.73,103.73,103.57,103.62,32000.0,82.3414,82.3414,82.2144,82.2541,32000.0
2014-08-14 10:00:00,103.68,103.7,103.28,103.29,19700.0,82.3017,82.3176,81.9842,81.9921,19700.0
2014-08-14 10:10:00,103.29,103.36,103.26,103.26,10900.0,81.9921,82.0477,81.9683,81.9683,10900.0
2014-08-14 10:20:00,103.26,103.34,103.2,103.27,24400.0,81.9683,82.0318,81.9207,81.9762,24400.0
2014-08-14 10:30:00,103.26,103.44,103.26,103.4,34200.0,81.9683,82.1112,81.9683,82.0794,34200.0
2014-08-14 10:40:00,103.39,103.55,103.39,103.49,26800.0,82.0715,82.1985,82.0715,82.1509,26800.0
2014-08-14 10:50:00,103.48,103.51,103.26,103.29,12600.0,82.1429,82.1668,81.9683,81.9921,12600.0
2014-08-14 11:00:00,103.31,103.32,103.26,103.26,8700.0,82.008,82.0159,81.9683,81.9683,8700.0
2014-08-14 11:10:00,103.28,103.3,103.22,103.28,11800.0,81.9842,82.0001,81.9366,81.9842,11800.0
2014-08-14 11:20:00,103.29,103.33,103.25,103.27,9300.0,81.9921,82.0239,81.9604,81.9762,9300.0
2014-08-14 11:30:00,103.29,103.31,103.22,103.26,8000.0,81.9921,82.008,81.9366,81.9683,8000.0
2014-08-14 11:40:00,103.25,103.28,103.23,103.27,5800.0,81.9604,81.9842,81.9445,81.9762,5800.0
2014-08-14 11:50:00,103.28,103.3,103.26,103.29,7100.0,81.9842,82.0001,81.9683,81.9921,7100.0
2014-08-14 12:00:00,103.3,103.49,103.3,103.49,9200.0,82.0001,82.1509,82.0001,82.1509,9200.0
2014-08-14 12:10:00,103.49,103.62,103.49,103.6,5500.0,82.1509,82.2541,82.1509,82.2382,5500.0
2014-08-14 12:20:00,103.59,103.62,103.49,103.52,8300.0,82.2303,82.2541,82.1509,82.1747,8300.0
2014-08-14 12:30:00,103.54,103.6,103.52,103.57,10100.0,82.1906,82.2382,82.1747,82.2144,10100.0
2014-08-14 12:40:00,103.57,103.62,103.55,103.6,14300.0,82.2144,82.2541,82.1985,82.2382,14300.0
2014-08-14 12:50:00,103.6,103.73,103.59,103.71,6200.0,82.2382,82.3414,82.2303,82.3255,6200.0
2014-08-14 13:00:00,103.71,103.76,103.65,103.67,6700.0,82.3255,82.3652,82.2779,82.2938,6700.0
2014-08-14 13:10:00,103.67,103.84,103.66,103.84,8600.0,82.2938,82.4287,82.2858,82.4287,8600.0
2014-08-14 13:20:00,103.84,103.85,103.68,103.69,20100.0,82.4287,82.4366,82.3017,82.3096,20100.0
2014-08-14 13:30:00,103.7,103.7,103.61,103.62,8200.0,82.3176,82.3176,82.2461,82.2541,8200.0
2014-08-14 13:40:00,103.62,103.64,103.54,103.57,12000.0,82.2541,82.27,82.1906,82.2144,12000.0
2014-08-14 13:50:00,103.56,103.64,103.55,103.63,7600.0,82.2064,82.27,82.1985,82.262,7600.0
2014-08-14 14:00:00,103.64,103.74,103.6,103.69,16800.0,82.27,82.3493,82.2382,82.3096,16800.0
2014-08-14 14:10:00,103.7,103.72,103.65,103.68,9400.0,82.3176,82.3335,82.2779,82.3017,9400.0
2014-08-14 14:20:00,103.68,103.81,103.68,103.77,10800.0,82.3017,82.4049,82.3017,82.3731,10800.0
2014-08-14 14:30:00,103.77,103.85,103.77,103.81,17100.0,82.3731,82.4366,82.3731,82.4049,17100.0
2014-08-14 14:40:00,103.8,103.88,103.8,103.85,12400.0,82.397,82.4605,82.397,82.4366,12400.0
2014-08-14 14:50:00,103.85,103.86,103.78,103.81,21500.0,82.4366,82.4446,82.3811,82.4049,21500.0
2014-08-14 15:00:00,103.82,104.0,103.82,103.94,33800.0,82.4128,82.5557,82.4128,82.5081,33800.0
2014-08-14 15:10:00,103.94,103.96,103.91,103.91,18000.0,82.5081,82.524,82.4843,82.4843,18000.0
2014-08-14 15:20:00,103.93,103.94,103.89,103.93,14300.0,82.5002,82.5081,82.4684,82.5002,14300.0
2014-08-14 15:30:00,103.94,104.03,103.94,104.03,26800.0,82.5081,82.5795,82.5081,82.5795,26800.0
2014-08-14 15:40:00,104.02,104.08,103.93,103.97,49200.0,82.5716,82.6192,82.5002,82.5319,49200.0
2014-08-14 15:50:00,103.97,103.98,103.91,103.98,69900.0,82.5319,82.5398,82.4843,82.5398,69900.0
2014-08-15 09:30:00,104.45,104.53,104.0,104.0,106800.0,82.9129,82.9764,82.5557,82.5557,106800.0
2014-08-15 09:40:00,104.0,104.24,103.98,104.23,17500.0,82.5557,82.7462,82.5398,82.7383,17500.0
2014-08-15 09:50:00,104.23,104.33,104.16,104.19,9000.0,82.7383,82.8177,82.6827,82.7065,9000.0
2014-08-15 10:00:00,104.22,104.27,104.11,104.11,11400.0,82.7304,82.77,82.643,82.643,11400.0
2014-08-15 10:10:00,104.13,104.21,104.08,104.1,8800.0,82.6589,82.7224,82.6192,82.6351,8800.0
2014-08-15 10:20:00,104.1,104.18,104.04,104.15,10600.0,82.6351,82.6986,82.5875,82.6748,10600.0
2014-08-15 10:30:00,104.14,104.21,104.12,104.21,19200.0,82.6669,82.7224,82.651,82.7224,19200.0
2014-08-15 10:40:00,104.19,104.2,103.58,103.83,88400.0,82.7065,82.7145,82.2223,82.4208,88400.0
2014-08-15 10:50:00,103.83,103.86,103.65,103.83,106300.0,82.4208,82.4446,82.2779,82.4208,106300.0
2014-08-15 11:00:00,103.83,103.83,103.53,103.71,29500.0,82.4208,82.4208,82.1826,82.3255,29500.0
2014-08-15 11:10:00,103.72,104.03,103.72,103.98,14800.0,82.3335,82.5795,82.3335,82.5398,14800.0
2014-08-15 11:20:00,103.98,103.99,103.77,103.84,19100.0,82.5398,82.5478,82.3731,82.4287,19100.0
2014-08-15 11:30:00,103.85,103.96,103.82,103.95,9300.0,82.4366,82.524,82.4128,82.516,9300.0
2014-08-15 11:40:00,103.93,103.98,103.82,103.85,11000.0,82.5002,82.5398,82.4128,82.4366,11000.0
2014-08-15 11:50:00,103.87,103.88,103.53,103.69,27100.0,82.4525,82.4605,82.1826,82.3096,27100.0
2014-08-15 12:00:00,103.65,103.85,103.56,103.83,20100.0,82.2779,82.4366,82.2064,82.4208,20100.0
2014-08-15 12:10:00,103.83,103.94,103.71,103.79,11500.0,82.4208,82.5081,82.3255,82.389,11500.0
2014-08-15 12:20:00,103.79,104.08,103.71,104.07,14700.0,82.389,82.6192,82.3255,82.6113,14700.0
2014-08-15 12:30:00,104.05,104.09,103.92,104.07,13900.0,82.5954,82.6272,82.4922,82.6113,13900.0
2014-08-15 12:40:00,104.05,104.19,103.93,103.95,16300.0,82.5954,82.7065,82.5002,82.516,16300.0
2014-08-15 12:50:00,103.98,104.04,103.91,103.97,8600.0,82.5398,82.5875,82.4843,82.5319,8600.0
2014-08-15 13:00:00,103.96,104.0,103.82,103.97,10300.0,82.524,82.5557,82.4128,82.5319,10300.0
2014-08-15 13:10:00,103.98,104.05,103.94,103.96,6500.0,82.5398,82.5954,82.5081,82.524,6500.0
2014-08-15 13:20:00,103.96,103.96,103.89,103.96,9400.0,82.524,82.524,82.4684,82.524,9400.0
2014-08-15 13:30:00,103.96,103.98,103.85,103.98,11100.0,82.524,82.5398,82.4366,82.5398,11100.0
2014-08-15 13:40:00,103.98,104.04,103.97,104.0,9000.0,82.5398,82.5875,82.5319,82.5557,9000.0
2014-08-15 13:50:00,103.99,104.03,103.83,103.88,14700.0,82.5478,82.5795,82.4208,82.4605,14700.0
2014-08-15 14:00:00,103.86,103.95,103.86,103.95,9800.0,82.4446,82.516,82.4446,82.516,9800.0
2014-08-15 14:10:00,103.93,104.0,103.9,103.96,15200.0,82.5002,82.5557,82.4763,82.524,15200.0
2014-08-15 14:20:00,103.95,104.29,103.94,104.26,12800.0,82.516,82.7859,82.5081,82.7621,12800.0
2014-08-15 14:30:00,104.26,104.28,104.11,104.14,15100.0,82.7621,82.778,82.643,82.6669,15100.0
2014-08-15 14:40:00,104.15,104.31,104.15,104.21,16200.0,82.6748,82.8018,82.6748,82.7224,16200.0
2014-08-15 14:50:00,104.22,104.22,104.14,104.15,8600.0,82.7304,82.7304,82.6669,82.6748,8600.0
2014-08-15 15:00:00,104.18,104.24,104.13,104.2,13200.0,82.6986,82.7462,82.6589,82.7145,13200.0
2014-08-15 15:10:00,104.2,104.2,104.15,104.18,11100.0,82.7145,82.7145,82.6748,82.6986,11100.0
2014-08-15 15:20:00,104.19,104.22,104.12,104.19,37600.0,82.7065,82.7304,82.651,82.7065,37600.0
2014-08-15 15:30:00,104.19,104.46,104.18,104.39,32500.0,82.7065,82.9209,82.6986,82.8653,32500.0
2014-08-15 15:40:00,104.38,104.49,104.37,104.48,30900.0,82.8574,82.9447,82.8494,82.9367,30900.0
2014-08-15 15:50:00,104.47,104.68,104.46,104.51,118200.0,82.9288,83.0955,82.9209,82.9606,118200.0
2014-08-18 09:30:00,105.45,105.55,105.01,105.54,51700.0,83.7067,83.7861,83.3575,83.7782,51700.0
2014-08-18 09:40:00,105.48,105.65,105.46,105.58,29000.0,83.7306,83.8655,83.7147,83.8099,29000.0
2014-08-18 09:50:00,105.6,105.97,105.6,105.94,25800.0,83.8258,84.1195,83.8258,84.0957,25800.0
2014-08-18 10:00:00,105.98,105.98,105.81,105.81,26700.0,84.1275,84.1275,83.9925,83.9925,26700.0
2014-08-18 10:10:00,105.77,105.94,105.64,105.88,15900.0,83.9608,84.0957,83.8576,84.0481,15900.0
2014-08-18 10:20:00,105.88,105.91,105.75,105.79,27800.0,84.0481,84.0719,83.9449,83.9766,27800.0
2014-08-18 10:30:00,105.76,105.96,105.7,105.96,15700.0,83.9528,84.1116,83.9052,84.1116,15700.0
2014-08-18 10:40:00,105.96,105.99,105.73,105.77,35100.0,84.1116,84.1354,83.929,83.9608,35100.0
2014-08-18 10:50:00,105.77,105.92,105.76,105.84,67100.0,83.9608,84.0798,83.9528,84.0163,67100.0
2014-08-18 11:00:00,105.82,105.83,105.57,105.58,17800.0,84.0004,84.0084,83.802,83.8099,17800.0
2014-08-18 11:10:00,105.58,105.71,105.44,105.55,64000.0,83.8099,83.9131,83.6988,83.7861,64000.0
2014-08-18 11:20:00,105.53,105.58,105.52,105.52,20900.0,83.7702,83.8099,83.7623,83.7623,20900.0
2014-08-18 11:30:00,105.54,105.57,105.47,105.47,14800.0,83.7782,83.802,83.7226,83.7226,14800.0
2014-08-18 11:40:00,105.47,105.48,105.32,105.37,71200.0,83.7226,83.7306,83.6035,83.6432,71200.0
2014-08-18 11:50:00,105.39,105.61,105.33,105.61,35300.0,83.6591,83.8337,83.6115,83.8337,35300.0
2014-08-18 12:00:00,105.62,105.73,105.49,105.7,24300.0,83.8417,83.929,83.7385,83.9052,24300.0
2014-08-18 12:10:00,105.7,105.84,105.7,105.82,9100.0,83.9052,84.0163,83.9052,84.0004,9100.0
2014-08-18 12:20:00,105.82,105.82,105.74,105.76,13000.0,84.0004,84.0004,83.9369,83.9528,13000.0
2014-08-18 12:30:00,105.75,105.82,105.71,105.79,6900.0,83.9449,84.0004,83.9131,83.9766,6900.0
2014-08-18 12:40:00,105.77,105.85,105.74,105.82,7100.0,83.9608,84.0243,83.9369,84.0004,7100.0
2014-08-18 12:50:00,105.82,105.9,105.75,105.76,25300.0,84.0004,84.064,83.9449,83.9528,25300.0
2014-08-18 13:00:00,105.73,105.9,105.73,105.9,7700.0,83.929,84.064,83.929,84.064,7700.0
2014-08-18 13:10:00,105.88,105.89,105.7,105.79,12100.0,84.0481,84.056,83.9052,83.9766,12100.0
2014-08-18 13:20:00,105.79,105.81,105.74,105.78,9700.0,83.9766,83.9925,83.9369,83.9687,9700.0
2014-08-18 13:30:00,105.76,105.79,105.73,105.73,3900.0,83.9528,83.9766,83.929,83.929,3900.0
2014-08-18 13:40:00,105.73,105.8,105.71,105.77,9600.0,83.929,83.9846,83.9131,83.9608,9600.0
2014-08-18 13:50:00,105.79,105.83,105.73,105.82,13500.0,83.9766,84.0084,83.929,84.0004,13500.0
2014-08-18 14:00:00,105.82,105.94,105.81,105.94,14400.0,84.0004,84.0957,83.9925,84.0957,14400.0
2014-08-18 14:10:00,105.94,105.95,105.85,105.88,17300.0,84.0957,84.1036,84.0243,84.0481,17300.0
2014-08-18 14:20:00,105.88,105.95,105.82,105.93,14500.0,84.0481,84.1036,84.0004,84.0878,14500.0
2014-08-18 14:30:00,105.94,105.96,105.86,105.92,15700.0,84.0957,84.1116,84.0322,84.0798,15700.0
2014-08-18 14:40:00,105.92,105.96,105.89,105.92,15900.0,84.0798,84.1116,84.056,84.0798,15900.0
2014-08-18 14:50:00,105.9,106.01,105.85,106.01,34400.0,84.064,84.1513,84.0243,84.1513,34400.0
2014-08-18 15:00:00,106.01,106.05,105.98,106.0,16700.0,84.1513,84.183,84.1275,84.1433,16700.0
2014-08-18 15:10:00,106.01,106.05,105.91,105.96,21800.0,84.1513,84.183,84.0719,84.1116,21800.0
2014-08-18 15:20:00,105.97,105.97,105.85,105.94,24500.0,84.1195,84.1195,84.0243,84.0957,24500.0
2014-08-18 15:30:00,105.94,106.0,105.92,105.97,29600.0,84.0957,84.1433,84.0798,84.1195,29600.0
2014-08-18 15:40:00,105.97,106.04,105.96,106.03,39900.0,84.1195,84.1751,84.1116,84.1671,39900.0
2014-08-18 15:50:00,106.03,106.14,106.03,106.04,97000.0,84.1671,84.2545,84.1671,84.1751,97000.0
2014-08-19 09:30:00,106.17,106.59,106.17,106.4,64100.0,84.2783,84.6117,84.2783,84.4609,64100.0
2014-08-19 09:40:00,106.4,106.5,106.31,106.43,25700.0,84.4609,84.5402,84.3894,84.4847,25700.0
2014-08-19 09:50:00,106.41,106.49,106.35,106.44,11400.0,84.4688,84.5323,84.4212,84.4926,11400.0
2014-08-19 10:00:00,106.45,106.47,106.25,106.31,23800.0,84.5005,84.5164,84.3418,84.3894,23800.0
2014-08-19 10:10:00,106.33,106.34,106.16,106.17,14100.0,84.4053,84.4132,84.2703,84.2783,14100.0
2014-08-19 10:20:00,106.17,106.17,105.88,105.89,25600.0,84.2783,84.2783,84.0481,84.056,25600.0
2014-08-19 10:30:00,105.89,105.94,105.8,105.91,38600.0,84.056,84.0957,83.9846,84.0719,38600.0
2014-08-19 10:40:00,105.93,105.98,105.84,105.91,28400.0,84.0878,84.1275,84.0163,84.0719,28400.0
2014-08-19 10:50:00,105.89,106.0,105.86,106.0,16700.0,84.056,84.1433,84.0322,84.1433,16700.0
2014-08-19 11:00:00,105.98,106.16,105.97,106.15,17600.0,84.1275,84.2703,84.1195,84.2624,17600.0
2014-08-19 11:10:00,106.14,106.21,106.1,106.2,10600.0,84.2545,84.31,84.2227,84.3021,10600.0
2014-08-19 11:20:00,106.2,106.25,106.16,106.24,13600.0,84.3021,84.3418,84.2703,84.3338,13600.0
2014-08-19 11:30:00,106.25,106.27,106.2,106.24,15600.0,84.3418,84.3577,84.3021,84.3338,15600.0
2014-08-19 11:40:00,106.23,106.32,106.22,106.27,12000.0,84.3259,84.3973,84.318,84.3577,12000.0
2014-08-19 11:50:00,106.26,106.31,106.22,106.23,10100.0,84.3497,84.3894,84.318,84.3259,10100.0
2014-08-19 12:00:00,106.25,106.26,106.2,106.2,13000.0,84.3418,84.3497,84.3021,84.3021,13000.0
2014-08-19 12:10:00,106.2,106.23,106.14,106.14,12900.0,84.3021,84.3259,84.2545,84.2545,12900.0
2014-08-19 12:20:00,106.14,106.17,106.14,106.17,15800.0,84.2545,84.2783,84.2545,84.2783,15800.0
2014-08-19 12:30:00,106.16,106.17,106.1,106.16,9200.0,84.2703,84.2783,84.2227,84.2703,9200.0
2014-08-19 12:40:00,106.14,106.15,106.08,106.08,13900.0,84.2545,84.2624,84.2068,84.2068,13900.0
2014-08-19 12:50:00,106.09,106.1,106.0,106.01,12100.0,84.2148,84.2227,84.1433,84.1513,12100.0
2014-08-19 13:00:00,106.0,106.12,106.0,106.09,12300.0,84.1433,84.2386,84.1433,84.2148,12300.0
2014-08-19 13:10:00,106.09,106.13,106.04,106.08,16500.0,84.2148,84.2465,84.1751,84.2068,16500.0
2014-08-19 13:20:00,106.07,106.13,106.05,106.08,14100.0,84.1989,84.2465,84.183,84.2068,14100.0
2014-08-19 13:30:00,106.08,106.1,106.02,106.03,10300.0,84.2068,84.2227,84.1592,84.1671,10300.0
2014-08-19 13:40:00,106.03,106.03,105.93,105.93,12600.0,84.1671,84.1671,84.0878,84.0878,12600.0
2014-08-19 13:50:00,105.93,105.99,105.9,105.91,8600.0,84.0878,84.1354,84.064,84.0719,8600.0
2014-08-19 14:00:00,105.9,106.0,105.89,105.95,8400.0,84.064,84.1433,84.056,84.1036,8400.0
2014-08-19 14:10:00,105.96,106.0,105.91,105.91,10200.0,84.1116,84.1433,84.0719,84.0719,10200.0
2014-08-19 14:20:00,105.93,106.04,105.92,106.03,12700.0,84.0878,84.1751,84.0798,84.1671,12700.0
2014-08-19 14:30:00,106.03,106.07,106.0,106.04,16000.0,84.1671,84.1989,84.1433,84.1751,16000.0
2014-08-19 14:40:00,106.03,106.05,105.96,105.97,15900.0,84.1671,84.183,84.1116,84.1195,15900.0
2014-08-19 14:50:00,105.97,105.98,105.92,105.98,31800.0,84.1195,84.1275,84.0798,84.1275,31800.0
2014-08-19 15:00:00,105.98,106.09,105.94,106.07,14500.0,84.1275,84.2148,84.0957,84.1989,14500.0
2014-08-19 15:10:00,106.08,106.08,105.99,105.99,25200.0,84.2068,84.2068,84.1354,84.1354,25200.0
2014-08-19 15:20:00,105.98,106.04,105.97,105.98,25100.0,84.1275,84.1751,84.1195,84.1275,25100.0
2014-08-19 15:30:00,105.98,106.02,105.94,105.98,37700.0,84.1275,84.1592,84.0957,84.1275,37700.0
2014-08-19 15:40:00,105.99,106.12,105.98,106.07,41900.0,84.1354,84.2386,84.1275,84.1989,41900.0
2014-08-19 15:50:00,106.09,106.09,106.05,106.08,65500.0,84.2148,84.2148,84.183,84.2068,65500.0
2014-08-20 09:30:00,106.11,106.8,105.98,106.64,52600.0,84.2306,84.7784,84.1275,84.6514,52600.0
2014-08-20 09:40:00,106.64,106.89,106.48,106.79,29700.0,84.6514,84.8498,84.5244,84.7704,29700.0
2014-08-20 09:50:00,106.83,106.92,106.54,106.66,50200.0,84.8022,84.8736,84.572,84.6672,50200.0
2014-08-20 10:00:00,106.66,106.82,106.64,106.72,22700.0,84.6672,84.7943,84.6514,84.7149,22700.0
2014-08-20 10:10:00,106.7,106.7,106.32,106.46,111300.0,84.699,84.699,84.3973,84.5085,111300.0
2014-08-20 10:20:00,106.42,106.53,106.36,106.5,43300.0,84.4767,84.564,84.4291,84.5402,43300.0
2014-08-20 10:30:00,106.49,106.67,106.39,106.43,54700.0,84.5323,84.6752,84.4529,84.4847,54700.0
2014-08-20 10:40:00,106.43,106.53,106.38,106.46,88700.0,84.4847,84.564,84.445,84.5085,88700.0
2014-08-20 10:50:00,106.46,106.53,106.42,106.43,41700.0,84.5085,84.564,84.4767,84.4847,41700.0
2014-08-20 11:00:00,106.41,106.47,106.33,106.43,24500.0,84.4688,84.5164,84.4053,84.4847,24500.0
2014-08-20 11:10:00,106.41,106.5,106.3,106.34,28000.0,84.4688,84.5402,84.3815,84.4132,28000.0
2014-08-20 11:20:00,106.34,106.46,106.32,106.37,27000.0,84.4132,84.5085,84.3973,84.437,27000.0
2014-08-20 11:30:00,106.37,106.44,106.37,106.4,34900.0,84.437,84.4926,84.437,84.4609,34900.0
2014-08-20 11:40:00,106.4,106.42,106.35,106.39,32000.0,84.4609,84.4767,84.4212,84.4529,32000.0
2014-08-20 11:50:00,106.4,106.44,106.35,106.42,31900.0,84.4609,84.4926,84.4212,84.4767,31900.0
2014-08-20 12:00:00,106.42,106.44,106.37,106.43,33100.0,84.4767,84.4926,84.437,84.4847,33100.0
2014-08-20 12:10:00,106.43,106.49,106.39,106.42,67400.0,84.4847,84.5323,84.4529,84.4767,67400.0
2014-08-20 12:20:00,106.42,106.43,106.39,106.4,42300.0,84.4767,84.4847,84.4529,84.4609,42300.0
2014-08-20 12:30:00,106.41,106.42,106.37,106.38,19600.0,84.4688,84.4767,84.437,84.445,19600.0
2014-08-20 12:40:00,106.38,106.41,106.29,106.29,21800.0,84.445,84.4688,84.3735,84.3735,21800.0
2014-08-20 12:50:00,106.3,106.4,106.29,106.32,17400.0,84.3815,84.4609,84.3735,84.3973,17400.0
2014-08-20 13:00:00,106.32,106.34,106.24,106.3,18000.0,84.3973,84.4132,84.3338,84.3815,18000.0
2014-08-20 13:10:00,106.31,106.41,106.28,106.4,19800.0,84.3894,84.4688,84.3656,84.4609,19800.0
2014-08-20 13:20:00,106.39,106.41,106.3,106.33,31500.0,84.4529,84.4688,84.3815,84.4053,31500.0
2014-08-20 13:30:00,106.34,106.38,106.32,106.35,27300.0,84.4132,84.445,84.3973,84.4212,27300.0
2014-08-20 13:40:00,106.36,106.38,106.29,106.32,29200.0,84.4291,84.445,84.3735,84.3973,29200.0
2014-08-20 13:50:00,106.32,106.38,106.29,106.29,17700.0,84.3973,84.445,84.3735,84.3735,17700.0
2014-08-20 14:00:00,106.32,106.36,106.14,106.29,29300.0,84.3973,84.4291,84.2545,84.3735,29300.0
2014-08-20 14:10:00,106.29,106.4,106.24,106.35,23900.0,84.3735,84.4609,84.3338,84.4212,23900.0
2014-08-20 14:20:00,106.35,106.44,106.32,106.35,53900.0,84.4212,84.4926,84.3973,84.4212,53900.0
2014-08-20 14:30:00,106.36,106.4,106.26,106.27,61300.0,84.4291,84.4609,84.3497,84.3577,61300.0
2014-08-20 14:40:00,106.28,106.38,106.25,106.35,29100.0,84.3656,84.445,84.3418,84.4212,29100.0
2014-08-20 14:50:00,106.36,106.42,106.34,106.38,58700.0,84.4291,84.4767,84.4132,84.445,58700.0
2014-08-20 15:00:00,106.38,106.53,106.35,106.53,47500.0,84.445,84.564,84.4212,84.564,47500.0
2014-08-20 15:10:00,106.52,106.58,106.45,106.45,53000.0,84.5561,84.6037,84.5005,84.5005,53000.0
2014-08-20 15:20:00,106.45,106.52,106.41,106.42,31200.0,84.5005,84.5561,84.4688,84.4767,31200.0
2014-08-20 15:30:00,106.43,106.45,106.36,106.44,52400.0,84.4847,84.5005,84.4291,84.4926,52400.0
2014-08-20 15:40:00,106.44,106.47,106.35,106.42,108900.0,84.4926,84.5164,84.4212,84.4767,108900.0
2014-08-20 15:50:00,106.42,106.47,106.29,106.35,198700.0,84.4767,84.5164,84.3735,84.4212,198700.0
2014-08-21 09:30:00,106.57,106.62,105.7,105.94,99400.0,84.5958,84.6355,83.9052,84.0957,99400.0
2014-08-21 09:40:00,105.87,106.24,105.87,106.2,62100.0,84.0401,84.3338,84.0401,84.3021,62100.0
2014-08-21 09:50:00,106.17,106.22,105.8,105.92,82600.0,84.2783,84.318,83.9846,84.0798,82600.0
2014-08-21 10:00:00,105.94,106.0,105.78,105.84,39800.0,84.0957,84.1433,83.9687,84.0163,39800.0
2014-08-21 10:10:00,105.84,106.0,105.8,105.89,73900.0,84.0163,84.1433,83.9846,84.056,73900.0
2014-08-21 10:20:00,105.87,105.91,105.71,105.73,51500.0,84.0401,84.0719,83.9131,83.929,51500.0
2014-08-21 10:30:00,105.74,105.78,105.49,105.53,81600.0,83.9369,83.9687,83.7385,83.7702,81600.0
2014-08-21 10:40:00,105.52,105.57,105.45,105.52,65200.0,83.7623,83.802,83.7067,83.7623,65200.0
2014-08-21 10:50:00,105.52,105.55,105.44,105.5,65500.0,83.7623,83.7861,83.6988,83.7464,65500.0
2014-08-21 11:00:00,105.5,105.69,105.48,105.58,115700.0,83.7464,83.8973,83.7306,83.8099,115700.0
2014-08-21 11:10:00,105.59,105.6,105.47,105.5,67500.0,83.8179,83.8258,83.7226,83.7464,67500.0
2014-08-21 11:20:00,105.51,105.55,105.48,105.48,54400.0,83.7544,83.7861,83.7306,83.7306,54400.0
2014-08-21 11:30:00,105.5,105.57,105.47,105.53,36800.0,83.7464,83.802,83.7226,83.7702,36800.0
2014-08-21 11:40:00,105.53,105.55,105.38,105.38,32800.0,83.7702,83.7861,83.6512,83.6512,32800.0
2014-08-21 11:50:00,105.37,105.57,105.37,105.57,22600.0,83.6432,83.802,83.6432,83.802,22600.0
2014-08-21 12:00:00,105.58,105.62,105.44,105.5,47000.0,83.8099,83.8417,83.6988,83.7464,47000.0
2014-08-21 12:10:00,105.51,105.54,105.32,105.32,72900.0,83.7544,83.7782,83.6035,83.6035,72900.0
2014-08-21 12:20:00,105.33,105.34,104.87,104.92,156400.0,83.6115,83.6194,83.2463,83.286,156400.0
2014-08-21 12:30:00,104.92,104.94,104.4,104.44,263500.0,83.286,83.3019,82.8732,82.905,263500.0
2014-08-21 12:40:00,104.44,104.82,104.22,104.8,183700.0,82.905,83.2066,82.7304,83.1908,183700.0
2014-08-21 12:50:00,104.82,105.15,104.76,105.15,35300.0,83.2066,83.4686,83.159,83.4686,35300.0
2014-08-21 13:00:00,105.14,105.31,105.1,105.19,33000.0,83.4607,83.5956,83.4289,83.5003,33000.0
2014-08-21 13:10:00,105.19,105.46,105.13,105.44,36700.0,83.5003,83.7147,83.4527,83.6988,36700.0
2014-08-21 13:20:00,105.44,105.54,105.12,105.17,76300.0,83.6988,83.7782,83.4448,83.4845,76300.0
2014-08-21 13:30:00,105.21,105.22,105.12,105.2,32000.0,83.5162,83.5242,83.4448,83.5083,32000.0
2014-08-21 13:40:00,105.21,105.22,105.18,105.21,25000.0,83.5162,83.5242,83.4924,83.5162,25000.0
2014-08-21 13:50:00,105.21,105.22,105.15,105.21,41000.0,83.5162,83.5242,83.4686,83.5162,41000.0
2014-08-21 14:00:00,105.21,105.21,105.07,105.08,27500.0,83.5162,83.5162,83.4051,83.413,27500.0
2014-08-21 14:10:00,105.09,105.17,105.06,105.1,33000.0,83.421,83.4845,83.3972,83.4289,33000.0
2014-08-21 14:20:00,105.12,105.21,105.06,105.19,20800.0,83.4448,83.5162,83.3972,83.5003,20800.0
2014-08-21 14:30:00,105.2,105.21,105.14,105.19,28200.0,83.5083,83.5162,83.4607,83.5003,28200.0
2014-08-21 14:40:00,105.18,105.2,105.02,105.08,47800.0,83.4924,83.5083,83.3654,83.413,47800.0
2014-08-21 14:50:00,105.08,105.16,105.01,105.06,31000.0,83.413,83.4765,83.3575,83.3972,31000.0
2014-08-21 15:00:00,105.08,105.19,105.08,105.09,32600.0,83.413,83.5003,83.413,83.421,32600.0
2014-08-21 15:10:00,105.09,105.18,105.08,105.1,80600.0,83.421,83.4924,83.413,83.4289,80600.0
2014-08-21 15:20:00,105.11,105.26,105.0,105.18,71200.0,83.4368,83.5559,83.3495,83.4924,71200.0
2014-08-21 15:30:00,105.19,105.25,105.07,105.12,76200.0,83.5003,83.548,83.4051,83.4448,76200.0
2014-08-21 15:40:00,105.12,105.18,105.07,105.18,83100.0,83.4448,83.4924,83.4051,83.4924,83100.0
2014-08-21 15:50:00,105.18,105.23,105.13,105.16,84400.0,83.4924,83.5321,83.4527,83.4765,84400.0
2014-08-22 09:30:00,105.11,105.42,105.04,105.27,38600.0,83.4368,83.6829,83.3813,83.5639,38600.0
2014-08-22 09:40:00,105.32,105.47,105.16,105.43,26900.0,83.6035,83.7226,83.4765,83.6909,26900.0
2014-08-22 09:50:00,105.41,105.42,105.22,105.38,17800.0,83.675,83.6829,83.5242,83.6512,17800.0
2014-08-22 10:00:00,105.42,105.72,105.34,105.71,15500.0,83.6829,83.9211,83.6194,83.9131,15500.0
2014-08-22 10:10:00,105.72,105.8,105.49,105.51,15000.0,83.9211,83.9846,83.7385,83.7544,15000.0
2014-08-22 10:20:00,105.51,105.52,105.38,105.52,12500.0,83.7544,83.7623,83.6512,83.7623,12500.0
2014-08-22 10:30:00,105.53,105.69,105.53,105.56,25200.0,83.7702,83.8973,83.7702,83.7941,25200.0
2014-08-22 10:40:00,105.55,105.55,105.42,105.52,15500.0,83.7861,83.7861,83.6829,83.7623,15500.0
2014-08-22 10:50:00,105.52,105.55,105.25,105.29,16000.0,83.7623,83.7861,83.548,83.5797,16000.0
2014-08-22 11:00:00,105.27,105.37,105.18,105.33,24200.0,83.5639,83.6432,83.4924,83.6115,24200.0
2014-08-22 11:10:00,105.31,105.31,105.22,105.24,18300.0,83.5956,83.5956,83.5242,83.54,18300.0
2014-08-22 11:20:00,105.23,105.35,105.21,105.32,21900.0,83.5321,83.6274,83.5162,83.6035,21900.0
2014-08-22 11:30:00,105.31,105.44,105.31,105.41,17400.0,83.5956,83.6988,83.5956,83.675,17400.0
2014-08-22 11:40:00,105.39,105.56,105.39,105.53,122600.0,83.6591,83.7941,83.6591,83.7702,122600.0
2014-08-22 11:50:00,105.55,105.61,105.54,105.56,13600.0,83.7861,83.8337,83.7782,83.7941,13600.0
2014-08-22 12:00:00,105.57,105.63,105.56,105.59,8200.0,83.802,83.8496,83.7941,83.8179,8200.0
2014-08-22 12:10:00,105.62,105.66,105.54,105.63,7300.0,83.8417,83.8734,83.7782,83.8496,7300.0
2014-08-22 12:20:00,105.65,105.84,105.65,105.84,11400.0,83.8655,84.0163,83.8655,84.0163,11400.0
2014-08-22 12:30:00,105.81,105.84,105.65,105.65,13800.0,83.9925,84.0163,83.8655,83.8655,13800.0
2014-08-22 12:40:00,105.65,105.69,105.63,105.68,6900.0,83.8655,83.8973,83.8496,83.8893,6900.0
2014-08-22 12:50:00,105.69,105.74,105.68,105.71,5800.0,83.8973,83.9369,83.8893,83.9131,5800.0
2014-08-22 13:00:00,105.71,105.77,105.7,105.75,7900.0,83.9131,83.9608,83.9052,83.9449,7900.0
2014-08-22 13:10:00,105.75,105.82,105.74,105.82,7800.0,83.9449,84.0004,83.9369,84.0004,7800.0
2014-08-22 13:20:00,105.82,105.84,105.79,105.8,7200.0,84.0004,84.0163,83.9766,83.9846,7200.0
2014-08-22 13:30:00,105.82,105.88,105.82,105.85,16500.0,84.0004,84.0481,84.0004,84.0243,16500.0
2014-08-22 13:40:00,105.83,105.88,105.8,105.88,9700.0,84.0084,84.0481,83.9846,84.0481,9700.0
2014-08-22 13:50:00,105.88,105.88,105.77,105.79,7200.0,84.0481,84.0481,83.9608,83.9766,7200.0
2014-08-22 14:00:00,105.8,105.83,105.75,105.76,10100.0,83.9846,84.0084,83.9449,83.9528,10100.0
2014-08-22 14:10:00,105.76,105.76,105.69,105.73,11300.0,83.9528,83.9528,83.8973,83.929,11300.0
2014-08-22 14:20:00,105.74,105.78,105.73,105.76,14100.0,83.9369,83.9687,83.929,83.9528,14100.0
2014-08-22 14:30:00,105.76,105.76,105.63,105.69,43000.0,83.9528,83.9528,83.8496,83.8973,43000.0
2014-08-22 14:40:00,105.68,105.76,105.67,105.75,37200.0,83.8893,83.9528,83.8814,83.9449,37200.0
2014-08-22 14:50:00,105.75,105.77,105.7,105.73,41000.0,83.9449,83.9608,83.9052,83.929,41000.0
2014-08-22 15:00:00,105.73,105.78,105.65,105.74,48800.0,83.929,83.9687,83.8655,83.9369,48800.0
2014-08-22 15:10:00,105.76,105.84,105.71,105.79,59900.0,83.9528,84.0163,83.9131,83.9766,59900.0
2014-08-22 15:20:00,105.78,105.78,105.68,105.68,16700.0,83.9687,83.9687,83.8893,83.8893,16700.0
2014-08-22 15:30:00,105.68,105.68,105.54,105.55,24700.0,83.8893,83.8893,83.7782,83.7861,24700.0
2014-08-22 15:40:00,105.56,105.56,105.43,105.45,35100.0,83.7941,83.7941,83.6909,83.7067,35100.0
2014-08-22 15:50:00,105.45,105.52,105.44,105.48,39600.0,83.7067,83.7623,83.6988,83.7306,39600.0
2014-08-25 09:30:00,105.95,106.08,105.41,105.66,26900.0,84.1036,84.2068,83.675,83.8734,26900.0
2014-08-25 09:40:00,105.6,105.83,105.52,105.73,18300.0,83.8258,84.0084,83.7623,83.929,18300.0
2014-08-25 09:50:00,105.74,105.96,105.65,105.79,11200.0,83.9369,84.1116,83.8655,83.9766,11200.0
2014-08-25 10:00:00,105.75,105.89,105.65,105.88,14900.0,83.9449,84.056,83.8655,84.0481,14900.0
2014-08-25 10:10:00,105.89,105.9,105.75,105.8,21500.0,84.056,84.064,83.9449,83.9846,21500.0
2014-08-25 10:20:00,105.79,105.79,105.66,105.71,3500.0,83.9766,83.9766,83.8734,83.9131,3500.0
2014-08-25 10:30:00,105.68,105.72,105.67,105.67,10200.0,83.8893,83.9211,83.8814,83.8814,10200.0
2014-08-25 10:40:00,105.69,105.78,105.69,105.73,5300.0,83.8973,83.9687,83.8973,83.929,5300.0
2014-08-25 10:50:00,105.78,105.91,105.78,105.89,4900.0,83.9687,84.0719,83.9687,84.056,4900.0
2014-08-25 11:00:00,105.9,105.98,105.89,105.95,6000.0,84.064,84.1275,84.056,84.1036,6000.0
2014-08-25 11:10:00,105.96,105.96,105.75,105.76,11100.0,84.1116,84.1116,83.9449,83.9528,11100.0
2014-08-25 11:20:00,105.77,105.83,105.72,105.83,3700.0,83.9608,84.0084,83.9211,84.0084,3700.0
2014-08-25 11:30:00,105.81,105.81,105.6,105.64,18400.0,83.9925,83.9925,83.8258,83.8576,18400.0
2014-08-25 11:40:00,105.65,105.65,105.6,105.63,7700.0,83.8655,83.8655,83.8258,83.8496,7700.0
2014-08-25 11:50:00,105.64,105.66,105.62,105.65,4300.0,83.8576,83.8734,83.8417,83.8655,4300.0
2014-08-25 12:00:00,105.63,105.63,105.59,105.63,4800.0,83.8496,83.8496,83.8179,83.8496,4800.0
2014-08-25 12:10:00,105.63,105.63,105.52,105.54,7700.0,83.8496,83.8496,83.7623,83.7782,7700.0
2014-08-25 12:20:00,105.54,105.56,105.48,105.48,3800.0,83.7782,83.7941,83.7306,83.7306,3800.0
2014-08-25 12:30:00,105.46,105.48,105.38,105.4,6600.0,83.7147,83.7306,83.6512,83.667,6600.0
2014-08-25 12:40:00,105.42,105.58,105.42,105.58,5100.0,83.6829,83.8099,83.6829,83.8099,5100.0
2014-08-25 12:50:00,105.55,105.55,105.48,105.49,4600.0,83.7861,83.7861,83.7306,83.7385,4600.0
2014-08-25 13:00:00,105.47,105.48,105.42,105.42,2500.0,83.7226,83.7306,83.6829,83.6829,2500.0
2014-08-25 13:10:00,105.43,105.47,105.42,105.44,5500.0,83.6909,83.7226,83.6829,83.6988,5500.0
2014-08-25 13:20:00,105.43,105.47,105.43,105.47,3600.0,83.6909,83.7226,83.6909,83.7226,3600.0
2014-08-25 13:30:00,105.48,105.48,105.45,105.47,4800.0,83.7306,83.7306,83.7067,83.7226,4800.0
2014-08-25 13:40:00,105.47,105.55,105.42,105.46,17400.0,83.7226,83.7861,83.6829,83.7147,17400.0
2014-08-25 13:50:00,105.45,105.6,105.45,105.52,8300.0,83.7067,83.8258,83.7067,83.7623,8300.0
2014-08-25 14:00:00,105.54,105.55,105.47,105.55,4000.0,83.7782,83.7861,83.7226,83.7861,4000.0
2014-08-25 14:10:00,105.55,105.58,105.49,105.49,12700.0,83.7861,83.8099,83.7385,83.7385,12700.0
2014-08-25 14:20:00,105.48,105.53,105.45,105.45,5100.0,83.7306,83.7702,83.7067,83.7067,5100.0
2014-08-25 14:30:00,105.44,105.52,105.39,105.5,8300.0,83.6988,83.7623,83.6591,83.7464,8300.0
2014-08-25 14:40:00,105.5,105.52,105.46,105.5,5600.0,83.7464,83.7623,83.7147,83.7464,5600.0
2014-08-25 14:50:00,105.5,105.55,105.5,105.54,5100.0,83.7464,83.7861,83.7464,83.7782,5100.0
2014-08-25 15:00:00,105.53,105.57,105.47,105.49,8200.0,83.7702,83.802,83.7226,83.7385,8200.0
2014-08-25 15:10:00,105.5,105.53,105.4,105.46,9500.0,83.7464,83.7702,83.667,83.7147,9500.0
2014-08-25 15:20:00,105.48,105.51,105.42,105.43,10500.0,83.7306,83.7544,83.6829,83.6909,10500.0
2014-08-25 15:30:00,105.43,105.52,105.41,105.52,17500.0,83.6909,83.7623,83.675,83.7623,17500.0
2014-08-25 15:40:00,105.52,105.57,105.51,105.55,24200.0,83.7623,83.802,83.7544,83.7861,24200.0
2014-08-25 15:50:00,105.54,105.58,105.51,105.56,47700.0,83.7782,83.8099,83.7544,83.7941,47700.0
2014-08-26 09:30:00,105.88,105.9,105.6,105.83,24500.0,84.0481,84.064,83.8258,84.0084,24500.0
2014-08-26 09:40:00,105.78,105.95,105.73,105.92,15400.0,83.9687,84.1036,83.929,84.0798,15400.0
2014-08-26 09:50:00,105.94,106.06,105.9,106.01,24800.0,84.0957,84.191,84.064,84.1513,24800.0
2014-08-26 10:00:00,106.0,106.03,105.52,105.65,27200.0,84.1433,84.1671,83.7623,83.8655,27200.0
2014-08-26 10:10:00,105.6,105.69,105.59,105.63,19900.0,83.8258,83.8973,83.8179,83.8496,19900.0
2014-08-26 10:20:00,105.63,105.69,105.56,105.63,27300.0,83.8496,83.8973,83.7941,83.8496,27300.0
2014-08-26 10:30:00,105.65,105.68,105.59,105.66,15300.0,83.8655,83.8893,83.8179,83.8734,15300.0
2014-08-26 10:40:00,105.66,105.79,105.65,105.76,14400.0,83.8734,83.9766,83.8655,83.9528,14400.0
2014-08-26 10:50:00,105.75,105.79,105.68,105.75,26000.0,83.9449,83.9766,83.8893,83.9449,26000.0
2014-08-26 11:00:00,105.76,105.82,105.74,105.82,35000.0,83.9528,84.0004,83.9369,84.0004,35000.0
2014-08-26 11:10:00,105.82,105.95,105.82,105.87,19100.0,84.0004,84.1036,84.0004,84.0401,19100.0
2014-08-26 11:20:00,105.88,105.99,105.88,105.99,17100.0,84.0481,84.1354,84.0481,84.1354,17100.0
2014-08-26 11:30:00,105.99,105.99,105.88,105.89,18700.0,84.1354,84.1354,84.0481,84.056,18700.0
2014-08-26 11:40:00,105.9,105.95,105.9,105.92,15100.0,84.064,84.1036,84.064,84.0798,15100.0
2014-08-26 11:50:00,105.92,105.98,105.81,105.84,15300.0,84.0798,84.1275,83.9925,84.0163,15300.0
2014-08-26 12:00:00,105.83,105.96,105.8,105.96,30800.0,84.0084,84.1116,83.9846,84.1116,30800.0
2014-08-26 12:10:00,105.94,105.94,105.85,105.85,10200.0,84.0957,84.0957,84.0243,84.0243,10200.0
2014-08-26 12:20:00,105.86,105.92,105.81,105.86,10700.0,84.0322,84.0798,83.9925,84.0322,10700.0
2014-08-26 12:30:00,105.85,105.93,105.84,105.88,9400.0,84.0243,84.0878,84.0163,84.0481,9400.0
2014-08-26 12:40:00,105.88,105.88,105.76,105.81,12200.0,84.0481,84.0481,83.9528,83.9925,12200.0
2014-08-26 12:50:00,105.82,105.89,105.78,105.79,10000.0,84.0004,84.056,83.9687,83.9766,10000.0
2014-08-26 13:00:00,105.79,105.83,105.74,105.74,10300.0,83.9766,84.0084,83.9369,83.9369,10300.0
2014-08-26 13:10:00,105.73,105.77,105.69,105.77,11200.0,83.929,83.9608,83.8973,83.9608,11200.0
2014-08-26 13:20:00,105.77,105.82,105.73,105.75,9500.0,83.9608,84.0004,83.929,83.9449,9500.0
2014-08-26 13:30:00,105.74,105.86,105.74,105.83,12500.0,83.9369,84.0322,83.9369,84.0084,12500.0
2014-08-26 13:40:00,105.83,105.86,105.8,105.8,5500.0,84.0084,84.0322,83.9846,83.9846,5500.0
2014-08-26 13:50:00,105.79,105.9,105.76,105.87,27200.0,83.9766,84.064,83.9528,84.0401,27200.0
2014-08-26 14:00:00,105.87,105.9,105.85,105.9,7400.0,84.0401,84.064,84.0243,84.064,7400.0
2014-08-26 14:10:00,105.89,105.92,105.87,105.9,11100.0,84.056,84.0798,84.0401,84.064,11100.0
2014-08-26 14:20:00,105.9,105.9,105.81,105.83,7800.0,84.064,84.064,83.9925,84.0084,7800.0
2014-08-26 14:30:00,105.82,105.82,105.69,105.69,14100.0,84.0004,84.0004,83.8973,83.8973,14100.0
2014-08-26 14:40:00,105.69,105.72,105.63,105.7,11400.0,83.8973,83.9211,83.8496,83.9052,11400.0
2014-08-26 14:50:00,105.7,105.71,105.67,105.69,12800.0,83.9052,83.9131,83.8814,83.8973,12800.0
2014-08-26 15:00:00,105.68,105.72,105.67,105.68,15000.0,83.8893,83.9211,83.8814,83.8893,15000.0
2014-08-26 15:10:00,105.67,105.72,105.65,105.67,19300.0,83.8814,83.9211,83.8655,83.8814,19300.0
2014-08-26 15:20:00,105.67,105.7,105.59,105.61,18100.0,83.8814,83.9052,83.8179,83.8337,18100.0
2014-08-26 15:30:00,105.61,105.65,105.56,105.56,20100.0,83.8337,83.8655,83.7941,83.7941,20100.0
2014-08-26 15:40:00,105.57,105.65,105.54,105.62,29300.0,83.802,83.8655,83.7782,83.8417,29300.0
2014-08-26 15:50:00,105.62,105.63,105.51,105.54,60200.0,83.8417,83.8496,83.7544,83.7782,60200.0
2014-08-27 09:30:00,106.14,106.44,106.0,106.3,74300.0,84.2545,84.4926,84.1433,84.3815,74300.0
2014-08-27 09:40:00,106.28,106.57,106.28,106.5,29500.0,84.3656,84.5958,84.3656,84.5402,29500.0
2014-08-27 09:50:00,106.5,106.81,106.5,106.65,32400.0,84.5402,84.7863,84.5402,84.6593,32400.0
2014-08-27 10:00:00,106.64,106.71,106.56,106.6,33300.0,84.6514,84.7069,84.5879,84.6196,33300.0
2014-08-27 10:10:00,106.59,106.61,106.43,106.53,20500.0,84.6117,84.6276,84.4847,84.564,20500.0
2014-08-27 10:20:00,106.53,106.62,106.51,106.55,32200.0,84.564,84.6355,84.5482,84.5799,32200.0
2014-08-27 10:30:00,106.54,106.59,106.48,106.49,24400.0,84.572,84.6117,84.5244,84.5323,24400.0
2014-08-27 10:40:00,106.49,106.69,106.4,106.69,19700.0,84.5323,84.6911,84.4609,84.6911,19700.0
2014-08-27 10:50:00,106.68,106.74,106.59,106.64,20300.0,84.6831,84.7307,84.6117,84.6514,20300.0
2014-08-27 11:00:00,106.64,106.8,106.63,106.79,17400.0,84.6514,84.7784,84.6434,84.7704,17400.0
2014-08-27 11:10:00,106.8,106.8,106.71,106.78,15700.0,84.7784,84.7784,84.7069,84.7625,15700.0
2014-08-27 11:20:00,106.78,106.84,106.67,106.67,19300.0,84.7625,84.8101,84.6752,84.6752,19300.0
2014-08-27 11:30:00,106.66,106.71,106.55,106.62,15000.0,84.6672,84.7069,84.5799,84.6355,15000.0
2014-08-27 11:40:00,106.6,106.65,106.53,106.61,14400.0,84.6196,84.6593,84.564,84.6276,14400.0
2014-08-27 11:50:00,106.6,106.74,106.59,106.74,13100.0,84.6196,84.7307,84.6117,84.7307,13100.0
2014-08-27 12:00:00,106.75,106.79,106.4,106.55,45500.0,84.7387,84.7704,84.4609,84.5799,45500.0
2014-08-27 12:10:00,106.54,106.78,106.54,106.78,12200.0,84.572,84.7625,84.572,84.7625,12200.0
2014-08-27 12:20:00,106.8,106.93,106.75,106.81,17500.0,84.7784,84.8816,84.7387,84.7863,17500.0
2014-08-27 12:30:00,106.8,106.8,106.68,106.77,8700.0,84.7784,84.7784,84.6831,84.7546,8700.0
2014-08-27 12:40:00,106.78,106.85,106.73,106.8,12500.0,84.7625,84.8181,84.7228,84.7784,12500.0
2014-08-27 12:50:00,106.79,106.81,106.76,106.79,7500.0,84.7704,84.7863,84.7466,84.7704,7500.0
2014-08-27 13:00:00,106.79,106.89,106.78,106.78,11200.0,84.7704,84.8498,84.7625,84.7625,11200.0
2014-08-27 13:10:00,106.8,106.88,106.79,106.87,7800.0,84.7784,84.8419,84.7704,84.8339,7800.0
2014-08-27 13:20:00,106.87,106.89,106.76,106.76,16100.0,84.8339,84.8498,84.7466,84.7466,16100.0
2014-08-27 13:30:00,106.75,106.79,106.71,106.79,9800.0,84.7387,84.7704,84.7069,84.7704,9800.0
2014-08-27 13:40:00,106.79,106.82,106.75,106.81,16400.0,84.7704,84.7943,84.7387,84.7863,16400.0
2014-08-27 13:50:00,106.81,106.83,106.66,106.67,14000.0,84.7863,84.8022,84.6672,84.6752,14000.0
2014-08-27 14:00:00,106.66,106.7,106.62,106.68,13200.0,84.6672,84.699,84.6355,84.6831,13200.0
2014-08-27 14:10:00,106.68,106.79,106.68,106.76,14200.0,84.6831,84.7704,84.6831,84.7466,14200.0
2014-08-27 14:20:00,106.75,106.8,106.73,106.79,10800.0,84.7387,84.7784,84.7228,84.7704,10800.0
2014-08-27 14:30:00,106.79,106.84,106.79,106.83,10600.0,84.7704,84.8101,84.7704,84.8022,10600.0
2014-08-27 14:40:00,106.83,106.84,106.75,106.8,20700.0,84.8022,84.8101,84.7387,84.7784,20700.0
2014-08-27 14:50:00,106.8,106.84,106.68,106.73,31700.0,84.7784,84.8101,84.6831,84.7228,31700.0
2014-08-27 15:00:00,106.73,106.76,106.58,106.63,28300.0,84.7228,84.7466,84.6037,84.6434,28300.0
2014-08-27 15:10:00,106.64,106.75,106.64,106.75,22300.0,84.6514,84.7387,84.6514,84.7387,22300.0
2014-08-27 15:20:00,106.75,106.78,106.67,106.75,31700.0,84.7387,84.7625,84.6752,84.7387,31700.0
2014-08-27 15:30:00,106.74,106.78,106.72,106.75,28000.0,84.7307,84.7625,84.7149,84.7387,28000.0
2014-08-27 15:40:00,106.76,106.86,106.76,106.86,55200.0,84.7466,84.826,84.7466,84.826,55200.0
2014-08-27 15:50:00,106.85,106.92,106.81,106.82,83700.0,84.8181,84.8736,84.7863,84.7943,83700.0
2014-08-28 09:30:00,106.33,106.46,106.12,106.17,33200.0,84.4053,84.5085,84.2386,84.2783,33200.0
2014-08-28 09:40:00,106.13,106.35,106.11,106.35,10100.0,84.2465,84.4212,84.2306,84.4212,10100.0
2014-08-28 09:50:00,106.34,106.54,106.29,106.43,16400.0,84.4132,84.572,84.3735,84.4847,16400.0
2014-08-28 10:00:00,106.41,106.49,106.29,106.46,9400.0,84.4688,84.5323,84.3735,84.5085,9400.0
2014-08-28 10:10:00,106.43,106.43,106.15,106.16,33100.0,84.4847,84.4847,84.2624,84.2703,33100.0
2014-08-28 10:20:00,106.14,106.32,106.13,106.23,8800.0,84.2545,84.3973,84.2465,84.3259,8800.0
2014-08-28 10:30:00,106.27,106.32,106.25,106.28,6900.0,84.3577,84.3973,84.3418,84.3656,6900.0
2014-08-28 10:40:00,106.29,106.4,106.29,106.34,12200.0,84.3735,84.4609,84.3735,84.4132,12200.0
2014-08-28 10:50:00,106.36,106.42,106.3,106.36,6400.0,84.4291,84.4767,84.3815,84.4291,6400.0
2014-08-28 11:00:00,106.36,106.4,106.28,106.35,11300.0,84.4291,84.4609,84.3656,84.4212,11300.0
2014-08-28 11:10:00,106.35,106.4,106.19,106.2,12100.0,84.4212,84.4609,84.2942,84.3021,12100.0
2014-08-28 11:20:00,106.2,106.29,106.19,106.28,8700.0,84.3021,84.3735,84.2942,84.3656,8700.0
2014-08-28 11:30:00,106.28,106.37,106.25,106.29,7000.0,84.3656,84.437,84.3418,84.3735,7000.0
2014-08-28 11:40:00,106.3,106.33,106.19,106.22,8500.0,84.3815,84.4053,84.2942,84.318,8500.0
2014-08-28 11:50:00,106.23,106.29,106.21,106.28,5800.0,84.3259,84.3735,84.31,84.3656,5800.0
2014-08-28 12:00:00,106.28,106.36,106.25,106.36,11400.0,84.3656,84.4291,84.3418,84.4291,11400.0
2014-08-28 12:10:00,106.37,106.44,106.36,106.4,6900.0,84.437,84.4926,84.4291,84.4609,6900.0
2014-08-28 12:20:00,106.39,106.54,106.39,106.49,9500.0,84.4529,84.572,84.4529,84.5323,9500.0
2014-08-28 12:30:00,106.5,106.5,106.43,106.43,5300.0,84.5402,84.5402,84.4847,84.4847,5300.0
2014-08-28 12:40:00,106.43,106.52,106.43,106.48,6400.0,84.4847,84.5561,84.4847,84.5244,6400.0
2014-08-28 12:50:00,106.47,106.54,106.42,106.54,10600.0,84.5164,84.572,84.4767,84.572,10600.0
2014-08-28 13:00:00,106.53,106.6,106.51,106.6,9200.0,84.564,84.6196,84.5482,84.6196,9200.0
2014-08-28 13:10:00,106.6,106.64,106.51,106.56,20600.0,84.6196,84.6514,84.5482,84.5879,20600.0
2014-08-28 13:20:00,106.54,106.66,106.53,106.66,10300.0,84.572,84.6672,84.564,84.6672,10300.0
2014-08-28 13:30:00,106.65,106.73,106.65,106.73,13100.0,84.6593,84.7228,84.6593,84.7228,13100.0
2014-08-28 13:40:00,106.72,106.76,106.71,106.74,25600.0,84.7149,84.7466,84.7069,84.7307,25600.0
2014-08-28 13:50:00,106.74,106.77,106.73,106.74,18700.0,84.7307,84.7546,84.7228,84.7307,18700.0
2014-08-28 14:00:00,106.74,106.76,106.68,106.7,18300.0,84.7307,84.7466,84.6831,84.699,18300.0
2014-08-28 14:10:00,106.7,106.72,106.68,106.68,16400.0,84.699,84.7149,84.6831,84.6831,16400.0
2014-08-28 14:20:00,106.67,106.68,106.63,106.63,8300.0,84.6752,84.6831,84.6434,84.6434,8300.0
2014-08-28 14:30:00,106.64,106.71,106.64,106.69,18600.0,84.6514,84.7069,84.6514,84.6911,18600.0
2014-08-28 14:40:00,106.71,106.71,106.63,106.63,8400.0,84.7069,84.7069,84.6434,84.6434,8400.0
2014-08-28 14:50:00,106.61,106.66,106.57,106.58,13600.0,84.6276,84.6672,84.5958,84.6037,13600.0
2014-08-28 15:00:00,106.57,106.61,106.55,106.57,19800.0,84.5958,84.6276,84.5799,84.5958,19800.0
2014-08-28 15:10:00,106.56,106.56,106.42,106.49,21000.0,84.5879,84.5879,84.4767,84.5323,21000.0
2014-08-28 15:20:00,106.48,106.52,106.46,106.52,23600.0,84.5244,84.5561,84.5085,84.5561,23600.0
2014-08-28 15:30:00,106.51,106.58,106.5,106.56,19000.0,84.5482,84.6037,84.5402,84.5879,19000.0
2014-08-28 15:40:00,106.56,106.59,106.48,106.5,23900.0,84.5879,84.6117,84.5244,84.5402,23900.0
2014-08-28 15:50:00,106.5,106.61,106.47,106.59,66200.0,84.5402,84.6276,84.5164,84.6117,66200.0
2014-08-29 09:30:00,106.8,107.0,106.77,106.92,21900.0,84.7784,84.9371,84.7546,84.8736,21900.0
2014-08-29 09:40:00,106.93,107.0,106.72,106.72,37400.0,84.8816,84.9371,84.7149,84.7149,37400.0
2014-08-29 09:50:00,106.7,106.78,106.56,106.61,7400.0,84.699,84.7625,84.5879,84.6276,7400.0
2014-08-29 10:00:00,106.64,106.66,106.35,106.36,10900.0,84.6514,84.6672,84.4212,84.4291,10900.0
2014-08-29 10:10:00,106.33,106.54,106.29,106.43,5200.0,84.4053,84.572,84.3735,84.4847,5200.0
2014-08-29 10:20:00,106.44,106.55,106.37,106.47,6000.0,84.4926,84.5799,84.437,84.5164,6000.0
2014-08-29 10:30:00,106.46,106.62,106.43,106.62,2800.0,84.5085,84.6355,84.4847,84.6355,2800.0
2014-08-29 10:40:00,106.61,106.63,106.52,106.6,5000.0,84.6276,84.6434,84.5561,84.6196,5000.0
2014-08-29 10:50:00,106.63,106.79,106.61,106.77,9600.0,84.6434,84.7704,84.6276,84.7546,9600.0
2014-08-29 11:00:00,106.76,106.82,106.72,106.79,3000.0,84.7466,84.7943,84.7149,84.7704,3000.0
2014-08-29 11:10:00,106.76,106.85,106.7,106.7,5900.0,84.7466,84.8181,84.699,84.699,5900.0
2014-08-29 11:20:00,106.69,106.79,106.67,106.73,6800.0,84.6911,84.7704,84.6752,84.7228,6800.0
2014-08-29 11:30:00,106.73,106.84,106.7,106.78,9300.0,84.7228,84.8101,84.699,84.7625,9300.0
2014-08-29 11:40:00,106.79,106.8,106.72,106.74,5400.0,84.7704,84.7784,84.7149,84.7307,5400.0
2014-08-29 11:50:00,106.72,106.76,106.64,106.68,6000.0,84.7149,84.7466,84.6514,84.6831,6000.0
2014-08-29 12:00:00,106.67,106.79,106.67,106.77,4200.0,84.6752,84.7704,84.6752,84.7546,4200.0
2014-08-29 12:10:00,106.76,106.78,106.73,106.73,3000.0,84.7466,84.7625,84.7228,84.7228,3000.0
2014-08-29 12:20:00,106.73,106.77,106.71,106.76,6000.0,84.7228,84.7546,84.7069,84.7466,6000.0
2014-08-29 12:30:00,106.73,106.74,106.67,106.69,2600.0,84.7228,84.7307,84.6752,84.6911,2600.0
2014-08-29 12:40:00,106.7,106.75,106.69,106.72,4900.0,84.699,84.7387,84.6911,84.7149,4900.0
2014-08-29 12:50:00,106.72,106.8,106.72,106.8,5600.0,84.7149,84.7784,84.7149,84.7784,5600.0
2014-08-29 13:00:00,106.78,106.82,106.73,106.73,4000.0,84.7625,84.7943,84.7228,84.7228,4000.0
2014-08-29 13:10:00,106.74,106.76,106.71,106.75,3800.0,84.7307,84.7466,84.7069,84.7387,3800.0
2014-08-29 13:20:00,106.75,106.78,106.72,106.75,4800.0,84.7387,84.7625,84.7149,84.7387,4800.0
2014-08-29 13:30:00,106.7,106.74,106.67,106.74,2500.0,84.699,84.7307,84.6752,84.7307,2500.0
2014-08-29 13:40:00,106.74,106.78,106.72,106.78,3800.0,84.7307,84.7625,84.7149,84.7625,3800.0
2014-08-29 13:50:00,106.77,106.77,106.72,106.72,4200.0,84.7546,84.7546,84.7149,84.7149,4200.0
2014-08-29 14:00:00,106.73,106.75,106.7,106.75,3100.0,84.7228,84.7387,84.699,84.7387,3100.0
2014-08-29 14:10:00,106.74,106.76,106.7,106.73,6100.0,84.7307,84.7466,84.699,84.7228,6100.0
2014-08-29 14:20:00,106.71,106.74,106.68,106.73,4400.0,84.7069,84.7307,84.6831,84.7228,4400.0
2014-08-29 14:30:00,106.73,106.75,106.7,106.72,13500.0,84.7228,84.7387,84.699,84.7149,13500.0
2014-08-29 14:40:00,106.71,106.79,106.68,106.79,16600.0,84.7069,84.7704,84.6831,84.7704,16600.0
2014-08-29 14:50:00,106.78,106.91,106.78,106.9,24900.0,84.7625,84.8657,84.7625,84.8578,24900.0
2014-08-29 15:00:00,106.89,106.89,106.77,106.83,9300.0,84.8498,84.8498,84.7546,84.8022,9300.0
2014-08-29 15:10:00,106.83,106.99,106.81,106.98,14700.0,84.8022,84.9292,84.7863,84.9213,14700.0
2014-08-29 15:20:00,106.96,107.0,106.95,106.98,11100.0,84.9054,84.9371,84.8974,84.9213,11100.0
2014-08-29 15:30:00,106.98,106.99,106.91,106.92,25000.0,84.9213,84.9292,84.8657,84.8736,25000.0
2014-08-29 15:40:00,106.91,107.0,106.88,106.99,31200.0,84.8657,84.9371,84.8419,84.9292,31200.0
2014-08-29 15:50:00,106.99,107.0,106.97,106.99,63900.0,84.9292,84.9371,84.9133,84.9292,63900.0
2014-09-02 09:30:00,107.0,107.11,106.89,106.96,109300.0,84.9371,85.0245,84.8498,84.9054,109300.0
2014-09-02 09:40:00,106.91,107.02,106.82,106.97,30700.0,84.8657,84.953,84.7943,84.9133,30700.0
2014-09-02 09:50:00,106.98,107.03,106.93,107.0,30400.0,84.9213,84.9609,84.8816,84.9371,30400.0
2014-09-02 10:00:00,107.0,107.24,106.91,107.19,52600.0,84.9371,85.1276,84.8657,85.088,52600.0
2014-09-02 10:10:00,107.19,107.27,107.11,107.2,22300.0,85.088,85.1515,85.0245,85.0959,22300.0
2014-09-02 10:20:00,107.24,107.4,107.22,107.4,24100.0,85.1276,85.2547,85.1118,85.2547,24100.0
2014-09-02 10:30:00,107.39,107.64,107.34,107.64,42500.0,85.2467,85.4452,85.207,85.4452,42500.0
2014-09-02 10:40:00,107.65,107.87,107.64,107.72,26600.0,85.4531,85.6277,85.4452,85.5087,26600.0
2014-09-02 10:50:00,107.73,107.73,107.58,107.65,29900.0,85.5166,85.5166,85.3975,85.4531,29900.0
2014-09-02 11:00:00,107.64,107.67,107.59,107.67,24800.0,85.4452,85.469,85.4055,85.469,24800.0
2014-09-02 11:10:00,107.68,107.68,107.47,107.47,28000.0,85.4769,85.4769,85.3102,85.3102,28000.0
2014-09-02 11:20:00,107.47,107.55,107.44,107.45,12400.0,85.3102,85.3737,85.2864,85.2943,12400.0
2014-09-02 11:30:00,107.49,107.58,107.45,107.47,10900.0,85.3261,85.3975,85.2943,85.3102,10900.0
2014-09-02 11:40:00,107.48,107.48,107.23,107.25,14400.0,85.3182,85.3182,85.1197,85.1356,14400.0
2014-09-02 11:50:00,107.25,107.25,107.05,107.09,7800.0,85.1356,85.1356,84.9768,85.0086,7800.0
2014-09-02 12:00:00,107.09,107.11,107.02,107.03,10600.0,85.0086,85.0245,84.953,84.9609,10600.0
2014-09-02 12:10:00,107.04,107.11,107.02,107.08,15800.0,84.9689,85.0245,84.953,85.0006,15800.0
2014-09-02 12:20:00,107.09,107.2,107.09,107.2,15200.0,85.0086,85.0959,85.0086,85.0959,15200.0
2014-09-02 12:30:00,107.21,107.21,106.97,106.97,15500.0,85.1038,85.1038,84.9133,84.9133,15500.0
2014-09-02 12:40:00,106.98,107.03,106.88,106.96,12000.0,84.9213,84.9609,84.8419,84.9054,12000.0
2014-09-02 12:50:00,106.97,106.99,106.91,106.91,15200.0,84.9133,84.9292,84.8657,84.8657,15200.0
2014-09-02 13:00:00,106.92,106.96,106.86,106.95,16300.0,84.8736,84.9054,84.826,84.8974,16300.0
2014-09-02 13:10:00,106.94,106.94,106.82,106.83,11200.0,84.8895,84.8895,84.7943,84.8022,11200.0
2014-09-02 13:20:00,106.83,106.84,106.64,106.73,20900.0,84.8022,84.8101,84.6514,84.7228,20900.0
2014-09-02 13:30:00,106.73,106.81,106.67,106.7,26400.0,84.7228,84.7863,84.6752,84.699,26400.0
2014-09-02 13:40:00,106.7,106.77,106.64,106.77,19600.0,84.699,84.7546,84.6514,84.7546,19600.0
2014-09-02 13:50:00,106.77,106.82,106.77,106.8,15800.0,84.7546,84.7943,84.7546,84.7784,15800.0
2014-09-02 14:00:00,106.81,106.95,106.79,106.87,24500.0,84.7863,84.8974,84.7704,84.8339,24500.0
2014-09-02 14:10:00,106.87,106.94,106.86,106.94,8200.0,84.8339,84.8895,84.826,84.8895,8200.0
2014-09-02 14:20:00,106.96,106.99,106.93,106.99,6600.0,84.9054,84.9292,84.8816,84.9292,6600.0
2014-09-02 14:30:00,106.99,107.02,106.98,107.0,13400.0,84.9292,84.953,84.9213,84.9371,13400.0
2014-09-02 14:40:00,107.0,107.0,106.93,107.0,20400.0,84.9371,84.9371,84.8816,84.9371,20400.0
2014-09-02 14:50:00,107.0,107.06,106.93,107.03,33900.0,84.9371,84.9848,84.8816,84.9609,33900.0
2014-09-02 15:00:00,107.04,107.06,107.0,107.01,15000.0,84.9689,84.9848,84.9371,84.9451,15000.0
2014-09-02 15:10:00,107.0,107.0,106.89,106.93,38300.0,84.9371,84.9371,84.8498,84.8816,38300.0
2014-09-02 15:20:00,106.92,106.96,106.89,106.96,22700.0,84.8736,84.9054,84.8498,84.9054,22700.0
2014-09-02 15:30:00,106.96,106.99,106.82,106.99,40900.0,84.9054,84.9292,84.7943,84.9292,40900.0
2014-09-02 15:40:00,106.99,107.08,106.98,107.03,48300.0,84.9292,85.0006,84.9213,84.9609,48300.0
2014-09-02 15:50:00,107.03,107.06,106.95,106.99,100800.0,84.9609,84.9848,84.8974,84.9292,100800.0
2014-09-03 09:30:00,107.34,107.89,107.34,107.66,57000.0,85.207,85.6436,85.207,85.461,57000.0
2014-09-03 09:40:00,107.67,108.08,107.54,107.91,50100.0,85.469,85.7944,85.3658,85.6595,50100.0
2014-09-03 09:50:00,107.91,108.05,107.85,108.02,26400.0,85.6595,85.7706,85.6119,85.7468,26400.0
2014-09-03 10:00:00,108.03,108.31,108.0,108.29,41000.0,85.7548,85.977,85.7309,85.9611,41000.0
2014-09-03 10:10:00,108.31,108.4,108.28,108.3,19000.0,85.977,86.0485,85.9532,85.9691,19000.0
2014-09-03 10:20:00,108.31,108.33,108.15,108.29,36900.0,85.977,85.9929,85.85,85.9611,36900.0
2014-09-03 10:30:00,108.29,108.46,108.29,108.43,30900.0,85.9611,86.0961,85.9611,86.0723,30900.0
2014-09-03 10:40:00,108.41,108.42,108.25,108.35,20800.0,86.0564,86.0643,85.9294,86.0088,20800.0
2014-09-03 10:50:00,108.34,108.46,108.31,108.45,22000.0,86.0008,86.0961,85.977,86.0882,22000.0
2014-09-03 11:00:00,108.46,108.48,108.34,108.45,19000.0,86.0961,86.112,86.0008,86.0882,19000.0
2014-09-03 11:10:00,108.45,108.49,108.38,108.44,48400.0,86.0882,86.1199,86.0326,86.0802,48400.0
2014-09-03 11:20:00,108.44,108.47,108.29,108.31,17100.0,86.0802,86.104,85.9611,85.977,17100.0
2014-09-03 11:30:00,108.3,108.38,108.25,108.28,15900.0,85.9691,86.0326,85.9294,85.9532,15900.0
2014-09-03 11:40:00,108.26,108.32,108.17,108.18,11900.0,85.9373,85.985,85.8659,85.8738,11900.0
2014-09-03 11:50:00,108.18,108.2,107.92,107.92,17400.0,85.8738,85.8897,85.6674,85.6674,17400.0
2014-09-03 12:00:00,107.89,107.9,107.8,107.87,16200.0,85.6436,85.6516,85.5722,85.6277,16200.0
2014-09-03 12:10:00,107.9,108.05,107.9,108.03,15100.0,85.6516,85.7706,85.6516,85.7548,15100.0
2014-09-03 12:20:00,108.03,108.07,107.99,108.02,15900.0,85.7548,85.7865,85.723,85.7468,15900.0
2014-09-03 12:30:00,108.03,108.14,108.01,108.11,22400.0,85.7548,85.8421,85.7389,85.8183,22400.0
2014-09-03 12:40:00,108.12,108.24,108.12,108.13,8800.0,85.8262,85.9215,85.8262,85.8341,8800.0
2014-09-03 12:50:00,108.1,108.16,108.07,108.13,18700.0,85.8103,85.8579,85.7865,85.8341,18700.0
2014-09-03 13:00:00,108.1,108.1,107.96,107.99,23800.0,85.8103,85.8103,85.6992,85.723,23800.0
2014-09-03 13:10:00,107.99,108.1,107.95,108.1,11000.0,85.723,85.8103,85.6913,85.8103,11000.0
2014-09-03 13:20:00,108.07,108.17,108.02,108.15,11200.0,85.7865,85.8659,85.7468,85.85,11200.0
2014-09-03 13:30:00,108.16,108.2,108.11,108.11,16300.0,85.8579,85.8897,85.8183,85.8183,16300.0
2014-09-03 13:40:00,108.13,108.15,108.08,108.08,10900.0,85.8341,85.85,85.7944,85.7944,10900.0
2014-09-03 13:50:00,108.08,108.2,108.02,108.18,16400.0,85.7944,85.8897,85.7468,85.8738,16400.0
2014-09-03 14:00:00,108.19,108.21,108.12,108.13,14800.0,85.8818,85.8976,85.8262,85.8341,14800.0
2014-09-03 14:10:00,108.13,108.17,108.07,108.09,13400.0,85.8341,85.8659,85.7865,85.8024,13400.0
2014-09-03 14:20:00,108.09,108.14,108.02,108.03,15000.0,85.8024,85.8421,85.7468,85.7548,15000.0
2014-09-03 14:30:00,108.07,108.13,108.06,108.12,13200.0,85.7865,85.8341,85.7786,85.8262,13200.0
2014-09-03 14:40:00,108.13,108.16,108.07,108.09,57500.0,85.8341,85.8579,85.7865,85.8024,57500.0
2014-09-03 14:50:00,108.08,108.09,107.99,108.07,16500.0,85.7944,85.8024,85.723,85.7865,16500.0
2014-09-03 15:00:00,108.06,108.07,107.94,108.07,14900.0,85.7786,85.7865,85.6833,85.7865,14900.0
2014-09-03 15:10:00,108.07,108.12,108.03,108.11,22200.0,85.7865,85.8262,85.7548,85.8183,22200.0
2014-09-03 15:20:00,108.1,108.11,107.99,108.04,18600.0,85.8103,85.8183,85.723,85.7627,18600.0
2014-09-03 15:30:00,108.03,108.04,107.96,107.98,23200.0,85.7548,85.7627,85.6992,85.7151,23200.0
2014-09-03 15:40:00,107.98,107.98,107.85,107.91,72000.0,85.7151,85.7151,85.6119,85.6595,72000.0
2014-09-03 15:50:00,107.93,108.05,107.93,107.98,90800.0,85.6754,85.7706,85.6754,85.7151,90800.0
2014-09-04 09:30:00,106.6,108.66,106.6,108.23,44100.0,84.6196,86.2549,84.6196,85.9135,44100.0
2014-09-04 09:40:00,108.32,108.82,108.25,108.59,23400.0,85.985,86.3819,85.9294,86.1993,23400.0
2014-09-04 09:50:00,108.6,108.82,108.6,108.79,20100.0,86.2072,86.3819,86.2072,86.358,20100.0
2014-09-04 10:00:00,108.8,108.89,108.74,108.85,23500.0,86.366,86.4374,86.3184,86.4057,23500.0
2014-09-04 10:10:00,108.84,109.03,108.83,108.94,37100.0,86.3977,86.5486,86.3898,86.4771,37100.0
2014-09-04 10:20:00,108.93,109.06,108.86,109.03,23500.0,86.4692,86.5724,86.4136,86.5486,23500.0
2014-09-04 10:30:00,109.02,109.19,109.02,109.12,43700.0,86.5406,86.6756,86.5406,86.62,43700.0
2014-09-04 10:40:00,109.13,109.14,108.9,108.98,20500.0,86.6279,86.6359,86.4454,86.5089,20500.0
2014-09-04 10:50:00,108.96,109.02,108.82,108.85,14700.0,86.493,86.5406,86.3819,86.4057,14700.0
2014-09-04 11:00:00,108.86,109.02,108.86,108.99,25400.0,86.4136,86.5406,86.4136,86.5168,25400.0
2014-09-04 11:10:00,108.98,109.01,108.8,108.91,11700.0,86.5089,86.5327,86.366,86.4533,11700.0
2014-09-04 11:20:00,108.93,108.99,108.81,108.83,16800.0,86.4692,86.5168,86.3739,86.3898,16800.0
2014-09-04 11:30:00,108.82,108.88,108.8,108.87,18300.0,86.3819,86.4295,86.366,86.4216,18300.0
2014-09-04 11:40:00,108.87,109.07,108.86,109.06,31300.0,86.4216,86.5803,86.4136,86.5724,31300.0
2014-09-04 11:50:00,109.03,109.18,109.03,109.11,28200.0,86.5486,86.6676,86.5486,86.6121,28200.0
2014-09-04 12:00:00,109.12,109.21,109.12,109.2,26400.0,86.62,86.6914,86.62,86.6835,26400.0
2014-09-04 12:10:00,109.2,109.22,109.13,109.18,17500.0,86.6835,86.6994,86.6279,86.6676,17500.0
2014-09-04 12:20:00,109.19,109.21,109.02,109.05,17800.0,86.6756,86.6914,86.5406,86.5644,17800.0
2014-09-04 12:30:00,109.04,109.16,108.98,109.1,18100.0,86.5565,86.6518,86.5089,86.6041,18100.0
2014-09-04 12:40:00,109.11,109.13,108.95,108.96,15600.0,86.6121,86.6279,86.4851,86.493,15600.0
2014-09-04 12:50:00,108.99,109.04,108.97,109.0,8100.0,86.5168,86.5565,86.5009,86.5247,8100.0
2014-09-04 13:00:00,108.99,109.03,108.91,108.95,13800.0,86.5168,86.5486,86.4533,86.4851,13800.0
2014-09-04 13:10:00,108.96,109.13,108.95,109.12,40100.0,86.493,86.6279,86.4851,86.62,40100.0
2014-09-04 13:20:00,109.12,109.15,109.09,109.09,19900.0,86.62,86.6438,86.5962,86.5962,19900.0
2014-09-04 13:30:00,109.1,109.18,109.02,109.02,32600.0,86.6041,86.6676,86.5406,86.5406,32600.0
2014-09-04 13:40:00,109.02,109.02,108.82,108.89,11100.0,86.5406,86.5406,86.3819,86.4374,11100.0
2014-09-04 13:50:00,108.9,108.93,108.81,108.81,13600.0,86.4454,86.4692,86.3739,86.3739,13600.0
2014-09-04 14:00:00,108.8,108.89,108.75,108.8,17600.0,86.366,86.4374,86.3263,86.366,17600.0
2014-09-04 14:10:00,108.81,108.86,108.79,108.8,13500.0,86.3739,86.4136,86.358,86.366,13500.0
2014-09-04 14:20:00,108.81,108.82,108.72,108.77,28000.0,86.3739,86.3819,86.3025,86.3422,28000.0
2014-09-04 14:30:00,108.77,108.77,108.72,108.73,43100.0,86.3422,86.3422,86.3025,86.3104,43100.0
2014-09-04 14:40:00,108.72,108.85,108.72,108.73,42400.0,86.3025,86.4057,86.3025,86.3104,42400.0
2014-09-04 14:50:00,108.73,108.79,108.69,108.72,68800.0,86.3104,86.358,86.2787,86.3025,68800.0
2014-09-04 15:00:00,108.72,108.75,108.42,108.42,83500.0,86.3025,86.3263,86.0643,86.0643,83500.0
2014-09-04 15:10:00,108.41,108.49,108.3,108.42,62300.0,86.0564,86.1199,85.9691,86.0643,62300.0
2014-09-04 15:20:00,108.42,108.67,108.39,108.66,57700.0,86.0643,86.2628,86.0405,86.2549,57700.0
2014-09-04 15:30:00,108.67,108.7,108.48,108.6,73500.0,86.2628,86.2866,86.112,86.2072,73500.0
2014-09-04 15:40:00,108.6,108.74,108.53,108.71,91100.0,86.2072,86.3184,86.1517,86.2945,91100.0
2014-09-04 15:50:00,108.71,108.72,108.52,108.56,141900.0,86.2945,86.3025,86.1437,86.1755,141900.0
2014-09-05 09:30:00,108.67,108.88,108.3,108.43,42900.0,86.2628,86.4295,85.9691,86.0723,42900.0
2014-09-05 09:40:00,108.46,108.69,108.45,108.63,40400.0,86.0961,86.2787,86.0882,86.231,40400.0
2014-09-05 09:50:00,108.6,108.93,108.6,108.87,14700.0,86.2072,86.4692,86.2072,86.4216,14700.0
2014-09-05 10:00:00,108.89,109.0,108.77,109.0,29300.0,86.4374,86.5247,86.3422,86.5247,29300.0
2014-09-05 10:10:00,108.99,109.0,108.84,108.84,63800.0,86.5168,86.5247,86.3977,86.3977,63800.0
2014-09-05 10:20:00,108.87,108.93,108.74,108.75,82700.0,86.4216,86.4692,86.3184,86.3263,82700.0
2014-09-05 10:30:00,108.74,108.75,108.5,108.52,43600.0,86.3184,86.3263,86.1278,86.1437,43600.0
2014-09-05 10:40:00,108.52,108.68,108.5,108.61,170300.0,86.1437,86.2707,86.1278,86.2152,170300.0
2014-09-05 10:50:00,108.6,108.7,108.54,108.63,290300.0,86.2072,86.2866,86.1596,86.231,290300.0
2014-09-05 11:00:00,108.66,108.99,108.66,108.94,17900.0,86.2549,86.5168,86.2549,86.4771,17900.0
2014-09-05 11:10:00,108.95,109.1,108.93,109.07,20600.0,86.4851,86.6041,86.4692,86.5803,20600.0
2014-09-05 11:20:00,109.06,109.16,108.87,108.9,24400.0,86.5724,86.6518,86.4216,86.4454,24400.0
2014-09-05 11:30:00,108.9,108.99,108.86,108.88,33200.0,86.4454,86.5168,86.4136,86.4295,33200.0
2014-09-05 11:40:00,108.86,109.12,108.85,108.94,28100.0,86.4136,86.62,86.4057,86.4771,28100.0
2014-09-05 11:50:00,108.97,109.05,108.9,109.01,8200.0,86.5009,86.5644,86.4454,86.5327,8200.0
2014-09-05 12:00:00,109.03,109.17,109.03,109.07,22800.0,86.5486,86.6597,86.5486,86.5803,22800.0
2014-09-05 12:10:00,109.07,109.15,108.99,109.1,68600.0,86.5803,86.6438,86.5168,86.6041,68600.0
2014-09-05 12:20:00,109.1,109.26,109.07,109.26,24200.0,86.6041,86.7311,86.5803,86.7311,24200.0
2014-09-05 12:30:00,109.28,109.4,109.28,109.34,15600.0,86.747,86.8423,86.747,86.7946,15600.0
2014-09-05 12:40:00,109.35,109.46,109.31,109.46,23100.0,86.8026,86.8899,86.7708,86.8899,23100.0
2014-09-05 12:50:00,109.46,109.51,109.33,109.46,43300.0,86.8899,86.9296,86.7867,86.8899,43300.0
2014-09-05 13:00:00,109.49,109.5,109.37,109.39,16000.0,86.9137,86.9216,86.8185,86.8343,16000.0
2014-09-05 13:10:00,109.39,109.42,109.33,109.42,7100.0,86.8343,86.8581,86.7867,86.8581,7100.0
2014-09-05 13:20:00,109.41,109.41,109.28,109.33,14600.0,86.8502,86.8502,86.747,86.7867,14600.0
2014-09-05 13:30:00,109.31,109.32,109.24,109.29,13600.0,86.7708,86.7788,86.7153,86.7549,13600.0
2014-09-05 13:40:00,109.29,109.29,109.22,109.22,4500.0,86.7549,86.7549,86.6994,86.6994,4500.0
2014-09-05 13:50:00,109.2,109.23,109.18,109.23,7000.0,86.6835,86.7073,86.6676,86.7073,7000.0
2014-09-05 14:00:00,109.24,109.41,109.22,109.38,19900.0,86.7153,86.8502,86.6994,86.8264,19900.0
2014-09-05 14:10:00,109.39,109.42,109.38,109.4,8600.0,86.8343,86.8581,86.8264,86.8423,8600.0
2014-09-05 14:20:00,109.4,109.46,109.39,109.43,14400.0,86.8423,86.8899,86.8343,86.8661,14400.0
2014-09-05 14:30:00,109.45,109.51,109.43,109.5,17600.0,86.882,86.9296,86.8661,86.9216,17600.0
2014-09-05 14:40:00,109.49,109.51,109.45,109.5,13000.0,86.9137,86.9296,86.882,86.9216,13000.0
2014-09-05 14:50:00,109.49,109.52,109.4,109.41,27100.0,86.9137,86.9375,86.8423,86.8502,27100.0
2014-09-05 15:00:00,109.41,109.51,109.41,109.48,17400.0,86.8502,86.9296,86.8502,86.9058,17400.0
2014-09-05 15:10:00,109.47,109.5,109.45,109.5,11800.0,86.8978,86.9216,86.882,86.9216,11800.0
2014-09-05 15:20:00,109.51,109.52,109.38,109.39,22900.0,86.9296,86.9375,86.8264,86.8343,22900.0
2014-09-05 15:30:00,109.39,109.45,109.38,109.42,27500.0,86.8343,86.882,86.8264,86.8581,27500.0
2014-09-05 15:40:00,109.42,109.61,109.42,109.48,45600.0,86.8581,87.009,86.8581,86.9058,45600.0
2014-09-05 15:50:00,109.48,109.59,109.48,109.51,75200.0,86.9058,86.9931,86.9058,86.9296,75200.0
2014-09-08 09:30:00,109.41,109.7,109.1,109.22,52900.0,86.8502,87.0804,86.6041,86.6994,52900.0
2014-09-08 09:40:00,109.22,109.22,108.59,108.65,46600.0,86.6994,86.6994,86.1993,86.2469,46600.0
2014-09-08 09:50:00,108.65,108.9,108.55,108.58,58700.0,86.2469,86.4454,86.1675,86.1913,58700.0
2014-09-08 10:00:00,108.6,108.94,108.6,108.77,26700.0,86.2072,86.4771,86.2072,86.3422,26700.0
2014-09-08 10:10:00,108.73,108.76,108.63,108.66,27000.0,86.3104,86.3342,86.231,86.2549,27000.0
2014-09-08 10:20:00,108.65,108.78,108.62,108.76,29400.0,86.2469,86.3501,86.2231,86.3342,29400.0
2014-09-08 10:30:00,108.76,108.78,108.55,108.61,20600.0,86.3342,86.3501,86.1675,86.2152,20600.0
2014-09-08 10:40:00,108.62,108.72,108.49,108.49,72200.0,86.2231,86.3025,86.1199,86.1199,72200.0
2014-09-08 10:50:00,108.48,108.66,108.36,108.66,47600.0,86.112,86.2549,86.0167,86.2549,47600.0
2014-09-08 11:00:00,108.65,108.71,108.54,108.62,44700.0,86.2469,86.2945,86.1596,86.2231,44700.0
2014-09-08 11:10:00,108.64,108.71,108.56,108.66,8800.0,86.239,86.2945,86.1755,86.2549,8800.0
2014-09-08 11:20:00,108.65,109.08,108.62,108.69,76000.0,86.2469,86.5882,86.2231,86.2787,76000.0
2014-09-08 11:30:00,108.69,108.77,108.61,108.61,31000.0,86.2787,86.3422,86.2152,86.2152,31000.0
2014-09-08 11:40:00,108.6,108.74,108.59,108.7,14600.0,86.2072,86.3184,86.1993,86.2866,14600.0
2014-09-08 11:50:00,108.7,108.7,108.5,108.52,11200.0,86.2866,86.2866,86.1278,86.1437,11200.0
2014-09-08 12:00:00,108.51,108.63,108.51,108.57,13300.0,86.1358,86.231,86.1358,86.1834,13300.0
2014-09-08 12:10:00,108.59,108.6,108.48,108.51,16500.0,86.1993,86.2072,86.112,86.1358,16500.0
2014-09-08 12:20:00,108.51,108.58,108.47,108.54,12000.0,86.1358,86.1913,86.104,86.1596,12000.0
2014-09-08 12:30:00,108.53,108.54,108.48,108.48,15000.0,86.1517,86.1596,86.112,86.112,15000.0
2014-09-08 12:40:00,108.47,108.53,108.42,108.51,12100.0,86.104,86.1517,86.0643,86.1358,12100.0
2014-09-08 12:50:00,108.5,108.59,108.49,108.54,7700.0,86.1278,86.1993,86.1199,86.1596,7700.0
2014-09-08 13:00:00,108.55,108.63,108.51,108.57,15800.0,86.1675,86.231,86.1358,86.1834,15800.0
2014-09-08 13:10:00,108.55,108.59,108.34,108.34,12700.0,86.1675,86.1993,86.0008,86.0008,12700.0
2014-09-08 13:20:00,108.36,108.4,108.22,108.22,17700.0,86.0167,86.0485,85.9056,85.9056,17700.0
2014-09-08 13:30:00,108.22,108.37,108.17,108.37,7600.0,85.9056,86.0246,85.8659,86.0246,7600.0
2014-09-08 13:40:00,108.38,108.41,108.19,108.28,16800.0,86.0326,86.0564,85.8818,85.9532,16800.0
2014-09-08 13:50:00,108.28,108.3,108.2,108.27,15700.0,85.9532,85.9691,85.8897,85.9453,15700.0
2014-09-08 14:00:00,108.27,108.33,108.26,108.3,16800.0,85.9453,85.9929,85.9373,85.9691,16800.0
2014-09-08 14:10:00,108.31,108.36,108.25,108.31,22200.0,85.977,86.0167,85.9294,85.977,22200.0
2014-09-08 14:20:00,108.3,108.35,108.29,108.34,15300.0,85.9691,86.0088,85.9611,86.0008,15300.0
2014-09-08 14:30:00,108.35,108.41,108.35,108.36,28200.0,86.0088,86.0564,86.0088,86.0167,28200.0
2014-09-08 14:40:00,108.36,108.45,108.35,108.41,23800.0,86.0167,86.0882,86.0088,86.0564,23800.0
2014-09-08 14:50:00,108.43,108.48,108.41,108.43,18400.0,86.0723,86.112,86.0564,86.0723,18400.0
2014-09-08 15:00:00,108.44,108.56,108.44,108.55,21300.0,86.0802,86.1755,86.0802,86.1675,21300.0
2014-09-08 15:10:00,108.56,108.62,108.52,108.59,25500.0,86.1755,86.2231,86.1437,86.1993,25500.0
2014-09-08 15:20:00,108.6,108.65,108.55,108.65,30600.0,86.2072,86.2469,86.1675,86.2469,30600.0
2014-09-08 15:30:00,108.66,108.8,108.64,108.8,23400.0,86.2549,86.366,86.239,86.366,23400.0
2014-09-08 15:40:00,108.8,108.8,108.69,108.72,39700.0,86.366,86.366,86.2787,86.3025,39700.0
2014-09-08 15:50:00,108.72,108.78,108.61,108.62,76600.0,86.3025,86.3501,86.2152,86.2231,76600.0
2014-09-09 09:30:00,108.64,108.64,108.12,108.38,19200.0,86.239,86.239,85.8262,86.0326,19200.0
2014-09-09 09:40:00,108.42,108.57,108.18,108.51,21000.0,86.0643,86.1834,85.8738,86.1358,21000.0
2014-09-09 09:50:00,108.51,108.51,108.26,108.3,10100.0,86.1358,86.1358,85.9373,85.9691,10100.0
2014-09-09 10:00:00,108.31,108.48,108.16,108.44,10700.0,85.977,86.112,85.8579,86.0802,10700.0
2014-09-09 10:10:00,108.35,108.35,108.19,108.33,11400.0,86.0088,86.0088,85.8818,85.9929,11400.0
2014-09-09 10:20:00,108.32,108.48,108.23,108.47,29600.0,85.985,86.112,85.9135,86.104,29600.0
2014-09-09 10:30:00,108.51,108.55,108.4,108.41,26600.0,86.1358,86.1675,86.0485,86.0564,26600.0
2014-09-09 10:40:00,108.39,108.58,108.39,108.55,20100.0,86.0405,86.1913,86.0405,86.1675,20100.0
2014-09-09 10:50:00,108.56,108.69,108.56,108.69,16500.0,86.1755,86.2787,86.1755,86.2787,16500.0
2014-09-09 11:00:00,108.69,108.86,108.65,108.85,22400.0,86.2787,86.4136,86.2469,86.4057,22400.0
2014-09-09 11:10:00,108.84,108.97,108.81,108.95,29100.0,86.3977,86.5009,86.3739,86.4851,29100.0
2014-09-09 11:20:00,108.96,108.99,108.88,108.98,21100.0,86.493,86.5168,86.4295,86.5089,21100.0
2014-09-09 11:30:00,108.97,108.99,108.87,108.91,15400.0,86.5009,86.5168,86.4216,86.4533,15400.0
2014-09-09 11:40:00,108.91,108.98,108.91,108.97,16700.0,86.4533,86.5089,86.4533,86.5009,16700.0
2014-09-09 11:50:00,108.98,109.06,108.95,109.04,26000.0,86.5089,86.5724,86.4851,86.5565,26000.0
2014-09-09 12:00:00,109.04,109.04,108.92,108.93,19600.0,86.5565,86.5565,86.4612,86.4692,19600.0
2014-09-09 12:10:00,108.94,109.02,108.9,108.97,17800.0,86.4771,86.5406,86.4454,86.5009,17800.0
2014-09-09 12:20:00,109.0,109.2,109.0,109.11,27500.0,86.5247,86.6835,86.5247,86.6121,27500.0
2014-09-09 12:30:00,109.11,109.11,108.95,108.95,7000.0,86.6121,86.6121,86.4851,86.4851,7000.0
2014-09-09 12:40:00,108.95,108.99,108.86,108.86,12600.0,86.4851,86.5168,86.4136,86.4136,12600.0
2014-09-09 12:50:00,108.87,108.92,108.79,108.92,10700.0,86.4216,86.4612,86.358,86.4612,10700.0
2014-09-09 13:00:00,108.91,108.93,108.77,108.77,28900.0,86.4533,86.4692,86.3422,86.3422,28900.0
2014-09-09 13:10:00,108.77,108.9,108.77,108.89,8000.0,86.3422,86.4454,86.3422,86.4374,8000.0
2014-09-09 13:20:00,108.87,108.91,108.8,108.84,11000.0,86.4216,86.4533,86.366,86.3977,11000.0
2014-09-09 13:30:00,108.84,109.01,108.84,108.98,9400.0,86.3977,86.5327,86.3977,86.5089,9400.0
2014-09-09 13:40:00,109.0,109.15,108.98,109.15,9800.0,86.5247,86.6438,86.5089,86.6438,9800.0
2014-09-09 13:50:00,109.12,109.15,109.08,109.12,15000.0,86.62,86.6438,86.5882,86.62,15000.0
2014-09-09 14:00:00,109.14,109.19,109.11,109.11,37900.0,86.6359,86.6756,86.6121,86.6121,37900.0
2014-09-09 14:10:00,109.12,109.13,108.95,109.07,11800.0,86.62,86.6279,86.4851,86.5803,11800.0
2014-09-09 14:20:00,109.05,109.06,109.01,109.04,29500.0,86.5644,86.5724,86.5327,86.5565,29500.0
2014-09-09 14:30:00,109.02,109.11,108.94,109.11,30400.0,86.5406,86.6121,86.4771,86.6121,30400.0
2014-09-09 14:40:00,109.09,109.17,109.03,109.08,38600.0,86.5962,86.6597,86.5486,86.5882,38600.0
2014-09-09 14:50:00,109.08,109.18,109.06,109.16,22100.0,86.5882,86.6676,86.5724,86.6518,22100.0
2014-09-09 15:00:00,109.13,109.13,108.85,108.85,44000.0,86.6279,86.6279,86.4057,86.4057,44000.0
2014-09-09 15:10:00,108.84,108.92,108.79,108.86,37300.0,86.3977,86.4612,86.358,86.4136,37300.0
2014-09-09 15:20:00,108.85,108.85,108.66,108.79,47300.0,86.4057,86.4057,86.2549,86.358,47300.0
2014-09-09 15:30:00,108.79,108.91,108.79,108.81,60300.0,86.358,86.4533,86.358,86.3739,60300.0
2014-09-09 15:40:00,108.81,108.88,108.8,108.82,53100.0,86.3739,86.4295,86.366,86.3819,53100.0
2014-09-09 15:50:00,108.82,108.87,108.79,108.8,82500.0,86.3819,86.4216,86.358,86.366,82500.0
2014-09-10 09:30:00,108.87,109.13,108.55,108.55,48600.0,86.4216,86.6279,86.1675,86.1675,48600.0
2014-09-10 09:40:00,108.5,108.58,108.25,108.27,28100.0,86.1278,86.1913,85.9294,85.9453,28100.0
2014-09-10 09:50:00,108.3,108.34,108.07,108.07,20300.0,85.9691,86.0008,85.7865,85.7865,20300.0
2014-09-10 10:00:00,108.05,108.07,107.83,107.94,48600.0,85.7706,85.7865,85.596,85.6833,48600.0
2014-09-10 10:10:00,107.93,108.05,107.77,107.8,33800.0,85.6754,85.7706,85.5484,85.5722,33800.0
2014-09-10 10:20:00,107.79,107.99,107.75,107.97,34900.0,85.5642,85.723,85.5325,85.7071,34900.0
2014-09-10 10:30:00,107.95,108.05,107.79,107.82,39200.0,85.6913,85.7706,85.5642,85.5881,39200.0
2014-09-10 10:40:00,107.85,108.14,107.84,108.08,16200.0,85.6119,85.8421,85.6039,85.7944,16200.0
2014-09-10 10:50:00,108.09,108.14,107.86,107.86,18300.0,85.8024,85.8421,85.6198,85.6198,18300.0
2014-09-10 11:00:00,107.84,108.02,107.84,108.0,45400.0,85.6039,85.7468,85.6039,85.7309,45400.0
2014-09-10 11:10:00,107.99,108.04,107.94,107.95,43700.0,85.723,85.7627,85.6833,85.6913,43700.0
2014-09-10 11:20:00,107.95,108.02,107.88,107.99,14000.0,85.6913,85.7468,85.6357,85.723,14000.0
2014-09-10 11:30:00,108.0,108.06,107.91,108.03,27600.0,85.7309,85.7786,85.6595,85.7548,27600.0
2014-09-10 11:40:00,108.03,108.09,107.93,108.07,30100.0,85.7548,85.8024,85.6754,85.7865,30100.0
2014-09-10 11:50:00,108.11,108.19,108.06,108.12,31800.0,85.8183,85.8818,85.7786,85.8262,31800.0
2014-09-10 12:00:00,108.12,108.12,107.93,108.0,21200.0,85.8262,85.8262,85.6754,85.7309,21200.0
2014-09-10 12:10:00,108.0,108.02,107.94,107.96,18000.0,85.7309,85.7468,85.6833,85.6992,18000.0
2014-09-10 12:20:00,107.98,108.08,107.94,107.96,129300.0,85.7151,85.7944,85.6833,85.6992,129300.0
2014-09-10 12:30:00,107.98,108.0,107.88,107.92,19000.0,85.7151,85.7309,85.6357,85.6674,19000.0
2014-09-10 12:40:00,107.93,107.99,107.89,107.99,24100.0,85.6754,85.723,85.6436,85.723,24100.0
2014-09-10 12:50:00,107.99,108.03,107.88,107.89,14400.0,85.723,85.7548,85.6357,85.6436,14400.0
2014-09-10 13:00:00,107.9,108.09,107.9,108.08,30500.0,85.6516,85.8024,85.6516,85.7944,30500.0
2014-09-10 13:10:00,108.08,108.24,108.07,108.24,15700.0,85.7944,85.9215,85.7865,85.9215,15700.0
2014-09-10 13:20:00,108.21,108.24,108.14,108.23,9700.0,85.8976,85.9215,85.8421,85.9135,9700.0
2014-09-10 13:30:00,108.25,108.32,108.17,108.21,9600.0,85.9294,85.985,85.8659,85.8976,9600.0
2014-09-10 13:40:00,108.18,108.2,108.12,108.19,16100.0,85.8738,85.8897,85.8262,85.8818,16100.0
2014-09-10 13:50:00,108.19,108.2,108.09,108.09,9700.0,85.8818,85.8897,85.8024,85.8024,9700.0
2014-09-10 14:00:00,108.1,108.21,108.06,108.06,11600.0,85.8103,85.8976,85.7786,85.7786,11600.0
2014-09-10 14:10:00,108.04,108.09,108.01,108.04,13300.0,85.7627,85.8024,85.7389,85.7627,13300.0
2014-09-10 14:20:00,108.04,108.09,108.02,108.06,10100.0,85.7627,85.8024,85.7468,85.7786,10100.0
2014-09-10 14:30:00,108.06,108.08,108.0,108.03,14500.0,85.7786,85.7944,85.7309,85.7548,14500.0
2014-09-10 14:40:00,108.03,108.17,108.03,108.1,12400.0,85.7548,85.8659,85.7548,85.8103,12400.0
2014-09-10 14:50:00,108.12,108.19,108.08,108.11,13400.0,85.8262,85.8818,85.7944,85.8183,13400.0
2014-09-10 15:00:00,108.14,108.43,108.13,108.4,17000.0,85.8421,86.0723,85.8341,86.0485,17000.0
2014-09-10 15:10:00,108.41,108.43,108.31,108.33,32700.0,86.0564,86.0723,85.977,85.9929,32700.0
2014-09-10 15:20:00,108.33,108.34,108.12,108.13,37100.0,85.9929,86.0008,85.8262,85.8341,37100.0
2014-09-10 15:30:00,108.13,108.14,108.08,108.08,36700.0,85.8341,85.8421,85.7944,85.7944,36700.0
2014-09-10 15:40:00,108.08,108.13,108.05,108.06,71500.0,85.7944,85.8341,85.7706,85.7786,71500.0
2014-09-10 15:50:00,108.06,108.12,107.95,108.0,108800.0,85.7786,85.8262,85.6913,85.7309,108800.0
2014-09-11 09:30:00,107.7,107.97,107.54,107.79,29900.0,85.4928,85.7071,85.3658,85.5642,29900.0
2014-09-11 09:40:00,107.79,107.82,107.62,107.73,10500.0,85.5642,85.5881,85.4293,85.5166,10500.0
2014-09-11 09:50:00,107.72,107.81,107.66,107.78,9700.0,85.5087,85.5801,85.461,85.5563,9700.0
2014-09-11 10:00:00,107.78,107.88,107.7,107.8,20200.0,85.5563,85.6357,85.4928,85.5722,20200.0
2014-09-11 10:10:00,107.81,107.89,107.76,107.84,16500.0,85.5801,85.6436,85.5404,85.6039,16500.0
2014-09-11 10:20:00,107.82,107.86,107.78,107.82,8400.0,85.5881,85.6198,85.5563,85.5881,8400.0
2014-09-11 10:30:00,107.79,107.81,107.73,107.73,11200.0,85.5642,85.5801,85.5166,85.5166,11200.0
2014-09-11 10:40:00,107.72,107.82,107.67,107.81,12300.0,85.5087,85.5881,85.469,85.5801,12300.0
2014-09-11 10:50:00,107.8,107.9,107.76,107.87,43900.0,85.5722,85.6516,85.5404,85.6277,43900.0
2014-09-11 11:00:00,107.87,108.04,107.86,108.02,10000.0,85.6277,85.7627,85.6198,85.7468,10000.0
2014-09-11 11:10:00,108.01,108.24,107.99,108.18,7000.0,85.7389,85.9215,85.723,85.8738,7000.0
2014-09-11 11:20:00,108.2,108.2,108.11,108.16,16400.0,85.8897,85.8897,85.8183,85.8579,16400.0
2014-09-11 11:30:00,108.18,108.31,108.12,108.18,63000.0,85.8738,85.977,85.8262,85.8738,63000.0
2014-09-11 11:40:00,108.18,108.22,108.16,108.2,6300.0,85.8738,85.9056,85.8579,85.8897,6300.0
2014-09-11 11:50:00,108.22,108.27,108.18,108.19,9600.0,85.9056,85.9453,85.8738,85.8818,9600.0
2014-09-11 12:00:00,108.18,108.22,108.1,108.11,24700.0,85.8738,85.9056,85.8103,85.8183,24700.0
2014-09-11 12:10:00,108.1,108.16,108.05,108.14,7400.0,85.8103,85.8579,85.7706,85.8421,7400.0
2014-09-11 12:20:00,108.15,108.48,108.13,108.48,17200.0,85.85,86.112,85.8341,86.112,17200.0
2014-09-11 12:30:00,108.48,108.48,108.31,108.31,14800.0,86.112,86.112,85.977,85.977,14800.0
2014-09-11 12:40:00,108.3,108.39,108.26,108.32,6400.0,85.9691,86.0405,85.9373,85.985,6400.0
2014-09-11 12:50:00,108.35,108.39,108.32,108.35,6800.0,86.0088,86.0405,85.985,86.0088,6800.0
2014-09-11 13:00:00,108.34,108.42,108.33,108.39,6400.0,86.0008,86.0643,85.9929,86.0405,6400.0
2014-09-11 13:10:00,108.38,108.38,108.26,108.29,14800.0,86.0326,86.0326,85.9373,85.9611,14800.0
2014-09-11 13:20:00,108.27,108.29,108.03,108.12,19200.0,85.9453,85.9611,85.7548,85.8262,19200.0
2014-09-11 13:30:00,108.11,108.21,108.11,108.21,13400.0,85.8183,85.8976,85.8183,85.8976,13400.0
2014-09-11 13:40:00,108.18,108.3,108.17,108.19,10900.0,85.8738,85.9691,85.8659,85.8818,10900.0
2014-09-11 13:50:00,108.21,108.34,108.16,108.34,7400.0,85.8976,86.0008,85.8579,86.0008,7400.0
2014-09-11 14:00:00,108.32,108.54,108.31,108.53,13600.0,85.985,86.1596,85.977,86.1517,13600.0
2014-09-11 14:10:00,108.51,108.57,108.46,108.47,8900.0,86.1358,86.1834,86.0961,86.104,8900.0
2014-09-11 14:20:00,108.45,108.58,108.45,108.55,9800.0,86.0882,86.1913,86.0882,86.1675,9800.0
2014-09-11 14:30:00,108.57,108.65,108.46,108.47,13700.0,86.1834,86.2469,86.0961,86.104,13700.0
2014-09-11 14:40:00,108.47,108.56,108.47,108.51,14100.0,86.104,86.1755,86.104,86.1358,14100.0
2014-09-11 14:50:00,108.51,108.59,108.51,108.59,15200.0,86.1358,86.1993,86.1358,86.1993,15200.0
2014-09-11 15:00:00,108.59,108.61,108.47,108.48,16300.0,86.1993,86.2152,86.104,86.112,16300.0
2014-09-11 15:10:00,108.47,108.59,108.47,108.52,18000.0,86.104,86.1993,86.104,86.1437,18000.0
2014-09-11 15:20:00,108.52,108.61,108.52,108.55,14500.0,86.1437,86.2152,86.1437,86.1675,14500.0
2014-09-11 15:30:00,108.56,108.62,108.5,108.54,25900.0,86.1755,86.2231,86.1278,86.1596,25900.0
2014-09-11 15:40:00,108.56,108.62,108.56,108.61,28900.0,86.1755,86.2231,86.1755,86.2152,28900.0
2014-09-11 15:50:00,108.62,108.65,108.57,108.63,50500.0,86.2231,86.2469,86.1834,86.231,50500.0
2014-09-12 09:30:00,108.74,108.79,108.47,108.61,49600.0,86.3184,86.358,86.104,86.2152,49600.0
2014-09-12 09:40:00,108.65,108.83,108.41,108.83,15200.0,86.2469,86.3898,86.0564,86.3898,15200.0
2014-09-12 09:50:00,108.84,108.92,108.51,108.52,9300.0,86.3977,86.4612,86.1358,86.1437,9300.0
2014-09-12 10:00:00,108.47,108.6,108.34,108.5,7100.0,86.104,86.2072,86.0008,86.1278,7100.0
2014-09-12 10:10:00,108.53,108.79,108.47,108.71,8600.0,86.1517,86.358,86.104,86.2945,8600.0
2014-09-12 10:20:00,108.65,108.72,108.57,108.57,5200.0,86.2469,86.3025,86.1834,86.1834,5200.0
2014-09-12 10:30:00,108.55,108.59,108.39,108.39,11000.0,86.1675,86.1993,86.0405,86.0405,11000.0
2014-09-12 10:40:00,108.39,108.45,108.27,108.35,13700.0,86.0405,86.0882,85.9453,86.0088,13700.0
2014-09-12 10:50:00,108.36,108.42,108.26,108.38,22700.0,86.0167,86.0643,85.9373,86.0326,22700.0
2014-09-12 11:00:00,108.36,108.37,108.24,108.37,17100.0,86.0167,86.0246,85.9215,86.0246,17100.0
2014-09-12 11:10:00,108.41,108.41,108.24,108.26,8500.0,86.0564,86.0564,85.9215,85.9373,8500.0
2014-09-12 11:20:00,108.27,108.32,108.25,108.31,26700.0,85.9453,85.985,85.9294,85.977,26700.0
2014-09-12 11:30:00,108.28,108.41,108.21,108.37,11200.0,85.9532,86.0564,85.8976,86.0246,11200.0
2014-09-12 11:40:00,108.38,108.52,108.37,108.39,6100.0,86.0326,86.1437,86.0246,86.0405,6100.0
2014-09-12 11:50:00,108.34,108.45,108.29,108.41,4000.0,86.0008,86.0882,85.9611,86.0564,4000.0
2014-09-12 12:00:00,108.4,108.41,108.33,108.4,11500.0,86.0485,86.0564,85.9929,86.0485,11500.0
2014-09-12 12:10:00,108.39,108.39,108.15,108.15,29600.0,86.0405,86.0405,85.85,85.85,29600.0
2014-09-12 12:20:00,108.15,108.16,108.08,108.12,9400.0,85.85,85.8579,85.7944,85.8262,9400.0
2014-09-12 12:30:00,108.13,108.14,107.96,107.98,13300.0,85.8341,85.8421,85.6992,85.7151,13300.0
2014-09-12 12:40:00,107.97,108.11,107.97,108.07,8600.0,85.7071,85.8183,85.7071,85.7865,8600.0
2014-09-12 12:50:00,108.05,108.09,107.96,108.01,16000.0,85.7706,85.8024,85.6992,85.7389,16000.0
2014-09-12 13:00:00,108.02,108.07,107.96,108.05,10400.0,85.7468,85.7865,85.6992,85.7706,10400.0
2014-09-12 13:10:00,108.05,108.05,107.9,107.9,8900.0,85.7706,85.7706,85.6516,85.6516,8900.0
2014-09-12 13:20:00,107.9,108.0,107.83,107.97,9200.0,85.6516,85.7309,85.596,85.7071,9200.0
2014-09-12 13:30:00,107.98,107.99,107.88,107.91,7400.0,85.7151,85.723,85.6357,85.6595,7400.0
2014-09-12 13:40:00,107.89,108.0,107.83,107.89,7400.0,85.6436,85.7309,85.596,85.6436,7400.0
2014-09-12 13:50:00,107.91,107.97,107.8,107.83,12700.0,85.6595,85.7071,85.5722,85.596,12700.0
2014-09-12 14:00:00,107.84,107.85,107.73,107.83,11400.0,85.6039,85.6119,85.5166,85.596,11400.0
2014-09-12 14:10:00,107.85,107.87,107.62,107.63,21800.0,85.6119,85.6277,85.4293,85.4372,21800.0
2014-09-12 14:20:00,107.69,107.76,107.67,107.68,9200.0,85.4849,85.5404,85.469,85.4769,9200.0
2014-09-12 14:30:00,107.67,107.74,107.66,107.67,10700.0,85.469,85.5246,85.461,85.469,10700.0
2014-09-12 14:40:00,107.66,107.7,107.56,107.7,11400.0,85.461,85.4928,85.3817,85.4928,11400.0
2014-09-12 14:50:00,107.7,107.71,107.6,107.62,12900.0,85.4928,85.5007,85.4134,85.4293,12900.0
2014-09-12 15:00:00,107.6,107.78,107.56,107.77,14900.0,85.4134,85.5563,85.3817,85.5484,14900.0
2014-09-12 15:10:00,107.77,107.87,107.74,107.86,13100.0,85.5484,85.6277,85.5246,85.6198,13100.0
2014-09-12 15:20:00,107.9,108.0,107.88,107.95,13000.0,85.6516,85.7309,85.6357,85.6913,13000.0
2014-09-12 15:30:00,107.95,108.0,107.94,107.99,27700.0,85.6913,85.7309,85.6833,85.723,27700.0
2014-09-12 15:40:00,107.99,108.0,107.81,107.86,35600.0,85.723,85.7309,85.5801,85.6198,35600.0
2014-09-12 15:50:00,107.86,107.92,107.85,107.89,52900.0,85.6198,85.6674,85.6119,85.6436,52900.0
2014-09-15 09:30:00,108.07,108.07,107.62,107.68,48000.0,85.7865,85.7865,85.4293,85.4769,48000.0
2014-09-15 09:40:00,107.71,107.73,107.32,107.32,18500.0,85.5007,85.5166,85.1912,85.1912,18500.0
2014-09-15 09:50:00,107.38,107.57,107.38,107.46,17500.0,85.2388,85.3896,85.2388,85.3023,17500.0
2014-09-15 10:00:00,107.42,107.54,107.34,107.45,13300.0,85.2705,85.3658,85.207,85.2943,13300.0
2014-09-15 10:10:00,107.49,107.56,107.43,107.54,9600.0,85.3261,85.3817,85.2785,85.3658,9600.0
2014-09-15 10:20:00,107.54,107.69,107.51,107.67,64700.0,85.3658,85.4849,85.342,85.469,64700.0
2014-09-15 10:30:00,107.68,107.76,107.65,107.69,23000.0,85.4769,85.5404,85.4531,85.4849,23000.0
2014-09-15 10:40:00,107.72,107.77,107.63,107.69,13900.0,85.5087,85.5484,85.4372,85.4849,13900.0
2014-09-15 10:50:00,107.67,107.8,107.67,107.77,7100.0,85.469,85.5722,85.469,85.5484,7100.0
2014-09-15 11:00:00,107.77,107.86,107.74,107.77,24100.0,85.5484,85.6198,85.5246,85.5484,24100.0
2014-09-15 11:10:00,107.75,107.89,107.75,107.84,29600.0,85.5325,85.6436,85.5325,85.6039,29600.0
2014-09-15 11:20:00,107.84,107.86,107.66,107.68,23200.0,85.6039,85.6198,85.461,85.4769,23200.0
2014-09-15 11:30:00,107.68,107.79,107.63,107.78,13900.0,85.4769,85.5642,85.4372,85.5563,13900.0
2014-09-15 11:40:00,107.8,107.8,107.71,107.72,7700.0,85.5722,85.5722,85.5007,85.5087,7700.0
2014-09-15 11:50:00,107.72,107.78,107.7,107.74,12800.0,85.5087,85.5563,85.4928,85.5246,12800.0
2014-09-15 12:00:00,107.75,107.8,107.7,107.78,6900.0,85.5325,85.5722,85.4928,85.5563,6900.0
2014-09-15 12:10:00,107.79,107.81,107.73,107.73,8300.0,85.5642,85.5801,85.5166,85.5166,8300.0
2014-09-15 12:20:00,107.74,107.9,107.7,107.82,8200.0,85.5246,85.6516,85.4928,85.5881,8200.0
2014-09-15 12:30:00,107.83,107.83,107.74,107.75,12600.0,85.596,85.596,85.5246,85.5325,12600.0
2014-09-15 12:40:00,107.76,107.88,107.72,107.88,6700.0,85.5404,85.6357,85.5087,85.6357,6700.0
2014-09-15 12:50:00,107.9,107.94,107.87,107.94,14400.0,85.6516,85.6833,85.6277,85.6833,14400.0
2014-09-15 13:00:00,107.94,108.13,107.91,108.04,18600.0,85.6833,85.8341,85.6595,85.7627,18600.0
2014-09-15 13:10:00,108.02,108.05,108.0,108.01,6000.0,85.7468,85.7706,85.7309,85.7389,6000.0
2014-09-15 13:20:00,108.03,108.1,107.98,107.98,12400.0,85.7548,85.8103,85.7151,85.7151,12400.0
2014-09-15 13:30:00,108.02,108.05,107.93,107.97,6400.0,85.7468,85.7706,85.6754,85.7071,6400.0
2014-09-15 13:40:00,107.97,108.09,107.95,108.04,5700.0,85.7071,85.8024,85.6913,85.7627,5700.0
2014-09-15 13:50:00,108.06,108.06,107.98,108.0,7500.0,85.7786,85.7786,85.7151,85.7309,7500.0
2014-09-15 14:00:00,107.99,108.07,107.98,108.05,7900.0,85.723,85.7865,85.7151,85.7706,7900.0
2014-09-15 14:10:00,108.05,108.07,108.0,108.07,14400.0,85.7706,85.7865,85.7309,85.7865,14400.0
2014-09-15 14:20:00,108.08,108.28,108.06,108.28,15600.0,85.7944,85.9532,85.7786,85.9532,15600.0
2014-09-15 14:30:00,108.29,108.39,108.25,108.34,16700.0,85.9611,86.0405,85.9294,86.0008,16700.0
2014-09-15 14:40:00,108.34,108.35,108.17,108.18,13600.0,86.0008,86.0088,85.8659,85.8738,13600.0
2014-09-15 14:50:00,108.19,108.2,108.11,108.14,10200.0,85.8818,85.8897,85.8183,85.8421,10200.0
2014-09-15 15:00:00,108.13,108.19,108.11,108.11,13100.0,85.8341,85.8818,85.8183,85.8183,13100.0
2014-09-15 15:10:00,108.12,108.15,108.05,108.06,20300.0,85.8262,85.85,85.7706,85.7786,20300.0
2014-09-15 15:20:00,108.06,108.13,108.06,108.1,16400.0,85.7786,85.8341,85.7786,85.8103,16400.0
2014-09-15 15:30:00,108.09,108.14,108.06,108.09,22000.0,85.8024,85.8421,85.7786,85.8024,22000.0
2014-09-15 15:40:00,108.09,108.17,108.05,108.14,26900.0,85.8024,85.8659,85.7706,85.8421,26900.0
2014-09-15 15:50:00,108.14,108.17,108.12,108.16,31700.0,85.8421,85.8659,85.8262,85.8579,31700.0
2014-09-16 09:30:00,108.13,108.27,107.8,107.85,45000.0,85.8341,85.9453,85.5722,85.6119,45000.0
2014-09-16 09:40:00,107.86,108.11,107.7,108.07,17300.0,85.6198,85.8183,85.4928,85.7865,17300.0
2014-09-16 09:50:00,108.1,108.3,108.07,108.29,19300.0,85.8103,85.9691,85.7865,85.9611,19300.0
2014-09-16 10:00:00,108.29,108.29,108.0,108.04,36100.0,85.9611,85.9611,85.7309,85.7627,36100.0
2014-09-16 10:10:00,108.06,108.14,107.99,108.01,14700.0,85.7786,85.8421,85.723,85.7389,14700.0
2014-09-16 10:20:00,108.01,108.02,107.78,107.79,18500.0,85.7389,85.7468,85.5563,85.5642,18500.0
2014-09-16 10:30:00,107.81,107.91,107.68,107.9,18700.0,85.5801,85.6595,85.4769,85.6516,18700.0
2014-09-16 10:40:00,107.88,107.88,107.74,107.83,14700.0,85.6357,85.6357,85.5246,85.596,14700.0
2014-09-16 10:50:00,107.85,107.91,107.66,107.68,24500.0,85.6119,85.6595,85.461,85.4769,24500.0
2014-09-16 11:00:00,107.68,107.68,107.55,107.63,24200.0,85.4769,85.4769,85.3737,85.4372,24200.0
2014-09-16 11:10:00,107.67,107.73,107.54,107.57,16200.0,85.469,85.5166,85.3658,85.3896,16200.0
2014-09-16 11:20:00,107.57,108.03,107.57,108.0,27700.0,85.3896,85.7548,85.3896,85.7309,27700.0
2014-09-16 11:30:00,108.02,108.06,107.87,107.87,72900.0,85.7468,85.7786,85.6277,85.6277,72900.0
2014-09-16 11:40:00,107.86,107.93,107.86,107.89,36300.0,85.6198,85.6754,85.6198,85.6436,36300.0
2014-09-16 11:50:00,107.9,108.07,107.9,107.98,53100.0,85.6516,85.7865,85.6516,85.7151,53100.0
2014-09-16 12:00:00,107.98,108.06,107.98,108.0,18600.0,85.7151,85.7786,85.7151,85.7309,18600.0
2014-09-16 12:10:00,108.01,108.08,108.01,108.08,14200.0,85.7389,85.7944,85.7389,85.7944,14200.0
2014-09-16 12:20:00,108.08,108.14,108.07,108.14,29200.0,85.7944,85.8421,85.7865,85.8421,29200.0
2014-09-16 12:30:00,108.12,108.31,108.12,108.22,24200.0,85.8262,85.977,85.8262,85.9056,24200.0
2014-09-16 12:40:00,108.22,108.24,108.17,108.22,11200.0,85.9056,85.9215,85.8659,85.9056,11200.0
2014-09-16 12:50:00,108.21,108.25,108.16,108.21,9800.0,85.8976,85.9294,85.8579,85.8976,9800.0
2014-09-16 13:00:00,108.21,108.29,108.21,108.26,12900.0,85.8976,85.9611,85.8976,85.9373,12900.0
2014-09-16 13:10:00,108.26,108.31,108.17,108.25,13900.0,85.9373,85.977,85.8659,85.9294,13900.0
2014-09-16 13:20:00,108.23,108.28,108.18,108.18,22100.0,85.9135,85.9532,85.8738,85.8738,22100.0
2014-09-16 13:30:00,108.18,108.32,108.18,108.3,121500.0,85.8738,85.985,85.8738,85.9691,121500.0
2014-09-16 13:40:00,108.29,108.33,108.25,108.28,15600.0,85.9611,85.9929,85.9294,85.9532,15600.0
2014-09-16 13:50:00,108.31,108.56,108.27,108.36,131900.0,85.977,86.1755,85.9453,86.0167,131900.0
2014-09-16 14:00:00,108.36,108.63,108.36,108.6,31800.0,86.0167,86.231,86.0167,86.2072,31800.0
2014-09-16 14:10:00,108.62,108.77,108.6,108.75,11700.0,86.2231,86.3422,86.2072,86.3263,11700.0
2014-09-16 14:20:00,108.75,108.87,108.74,108.84,49600.0,86.3263,86.4216,86.3184,86.3977,49600.0
2014-09-16 14:30:00,108.84,109.01,108.84,108.99,38300.0,86.3977,86.5327,86.3977,86.5168,38300.0
2014-09-16 14:40:00,108.99,109.03,108.93,108.94,28100.0,86.5168,86.5486,86.4692,86.4771,28100.0
2014-09-16 14:50:00,108.94,109.1,108.91,109.09,18800.0,86.4771,86.6041,86.4533,86.5962,18800.0
2014-09-16 15:00:00,109.1,109.21,109.03,109.19,28300.0,86.6041,86.6914,86.5486,86.6756,28300.0
2014-09-16 15:10:00,109.19,109.23,109.16,109.23,29400.0,86.6756,86.7073,86.6518,86.7073,29400.0
2014-09-16 15:20:00,109.23,109.23,109.14,109.15,23100.0,86.7073,86.7073,86.6359,86.6438,23100.0
2014-09-16 15:30:00,109.15,109.2,109.11,109.15,37500.0,86.6438,86.6835,86.6121,86.6438,37500.0
2014-09-16 15:40:00,109.16,109.26,109.14,109.22,43600.0,86.6518,86.7311,86.6359,86.6994,43600.0
2014-09-16 15:50:00,109.21,109.22,109.15,109.19,58200.0,86.6914,86.6994,86.6438,86.6756,58200.0
2014-09-17 09:30:00,109.47,110.52,109.47,110.4,112400.0,86.8978,87.7313,86.8978,87.6361,112400.0
2014-09-17 09:40:00,110.4,110.81,110.38,110.66,76700.0,87.6361,87.9615,87.6202,87.8425,76700.0
2014-09-17 09:50:00,110.66,111.22,110.66,111.19,59900.0,87.8425,88.287,87.8425,88.2632,59900.0
2014-09-17 10:00:00,111.2,111.2,110.91,111.05,30900.0,88.2711,88.2711,88.0409,88.152,30900.0
2014-09-17 10:10:00,111.06,111.22,110.94,111.2,41600.0,88.16,88.287,88.0647,88.2711,41600.0
2014-09-17 10:20:00,111.17,111.24,111.1,111.11,47900.0,88.2473,88.3029,88.1917,88.1997,47900.0
2014-09-17 10:30:00,111.09,111.17,111.01,111.02,22300.0,88.1838,88.2473,88.1203,88.1282,22300.0
2014-09-17 10:40:00,110.99,111.24,110.99,111.24,52700.0,88.1044,88.3029,88.1044,88.3029,52700.0
2014-09-17 10:50:00,111.23,111.28,111.12,111.22,33000.0,88.2949,88.3346,88.2076,88.287,33000.0
2014-09-17 11:00:00,111.2,111.4,111.15,111.3,49700.0,88.2711,88.4299,88.2314,88.3505,49700.0
2014-09-17 11:10:00,111.28,111.38,111.16,111.18,24800.0,88.3346,88.414,88.2394,88.2552,24800.0
2014-09-17 11:20:00,111.13,111.19,111.05,111.11,39200.0,88.2156,88.2632,88.152,88.1997,39200.0
2014-09-17 11:30:00,111.07,111.16,110.94,111.1,96700.0,88.1679,88.2394,88.0647,88.1917,96700.0
2014-09-17 11:40:00,111.1,111.28,111.09,111.25,30800.0,88.1917,88.3346,88.1838,88.3108,30800.0
2014-09-17 11:50:00,111.26,111.37,111.14,111.18,25100.0,88.3187,88.4061,88.2235,88.2552,25100.0
2014-09-17 12:00:00,111.19,111.23,111.08,111.11,18800.0,88.2632,88.2949,88.1759,88.1997,18800.0
2014-09-17 12:10:00,111.08,111.26,111.04,111.25,39800.0,88.1759,88.3187,88.1441,88.3108,39800.0
2014-09-17 12:20:00,111.25,111.25,111.08,111.13,35700.0,88.3108,88.3108,88.1759,88.2156,35700.0
2014-09-17 12:30:00,111.15,111.27,111.13,111.27,23200.0,88.2314,88.3267,88.2156,88.3267,23200.0
2014-09-17 12:40:00,111.28,111.54,111.27,111.46,45800.0,88.3346,88.541,88.3267,88.4775,45800.0
2014-09-17 12:50:00,111.44,111.5,111.27,111.5,31500.0,88.4616,88.5093,88.3267,88.5093,31500.0
2014-09-17 13:00:00,111.5,111.8,111.46,111.7,110700.0,88.5093,88.7474,88.4775,88.668,110700.0
2014-09-17 13:10:00,111.71,111.74,111.29,111.35,107000.0,88.676,88.6998,88.3426,88.3902,107000.0
2014-09-17 13:20:00,111.36,111.49,111.35,111.4,18100.0,88.3981,88.5013,88.3902,88.4299,18100.0
2014-09-17 13:30:00,111.41,111.43,111.38,111.39,25800.0,88.4378,88.4537,88.414,88.4219,25800.0
2014-09-17 13:40:00,111.4,111.54,111.4,111.42,21900.0,88.4299,88.541,88.4299,88.4458,21900.0
2014-09-17 13:50:00,111.42,111.62,111.4,111.62,28700.0,88.4458,88.6045,88.4299,88.6045,28700.0
2014-09-17 14:00:00,111.61,111.81,111.26,111.57,128100.0,88.5966,88.7553,88.3187,88.5648,128100.0
2014-09-17 14:10:00,111.62,111.92,111.62,111.75,41800.0,88.6045,88.8427,88.6045,88.7077,41800.0
2014-09-17 14:20:00,111.77,111.98,111.67,111.83,39200.0,88.7236,88.8903,88.6442,88.7712,39200.0
2014-09-17 14:30:00,111.83,111.95,111.69,111.95,53500.0,88.7712,88.8665,88.6601,88.8665,53500.0
2014-09-17 14:40:00,111.94,112.09,111.89,112.07,138400.0,88.8585,88.9776,88.8188,88.9617,138400.0
2014-09-17 14:50:00,112.06,112.25,111.93,112.12,69300.0,88.9538,89.1046,88.8506,89.0014,69300.0
2014-09-17 15:00:00,112.1,112.26,111.94,112.2,119100.0,88.9855,89.1125,88.8585,89.0649,119100.0
2014-09-17 15:10:00,112.2,112.58,112.2,112.48,67600.0,89.0649,89.3666,89.0649,89.2872,67600.0
2014-09-17 15:20:00,112.44,112.45,111.98,112.25,213000.0,89.2554,89.2634,88.8903,89.1046,213000.0
2014-09-17 15:30:00,112.24,112.26,111.82,111.85,116900.0,89.0967,89.1125,88.7633,88.7871,116900.0
2014-09-17 15:40:00,111.85,111.89,111.7,111.83,85500.0,88.7871,88.8188,88.668,88.7712,85500.0
2014-09-17 15:50:00,111.84,111.96,111.67,111.77,193900.0,88.7792,88.8744,88.6442,88.7236,193900.0
2014-09-18 09:30:00,111.84,112.27,111.7,112.11,49200.0,88.7792,89.1205,88.668,88.9935,49200.0
2014-09-18 09:40:00,112.03,112.21,111.95,112.19,20100.0,88.93,89.0729,88.8665,89.057,20100.0
2014-09-18 09:50:00,112.19,112.19,111.87,111.98,21000.0,89.057,89.057,88.803,88.8903,21000.0
2014-09-18 10:00:00,111.99,112.34,111.97,112.34,30100.0,88.8982,89.1761,88.8823,89.1761,30100.0
2014-09-18 10:10:00,112.37,112.44,112.25,112.27,29400.0,89.1999,89.2554,89.1046,89.1205,29400.0
2014-09-18 10:20:00,112.3,112.34,111.84,111.84,18200.0,89.1443,89.1761,88.7792,88.7792,18200.0
2014-09-18 10:30:00,111.86,112.13,111.82,112.04,15000.0,88.795,89.0094,88.7633,88.9379,15000.0
2014-09-18 10:40:00,112.05,112.13,111.95,112.06,23600.0,88.9459,89.0094,88.8665,88.9538,23600.0
2014-09-18 10:50:00,112.07,112.08,111.82,111.87,14900.0,88.9617,88.9697,88.7633,88.803,14900.0
2014-09-18 11:00:00,111.85,111.97,111.82,111.92,22900.0,88.7871,88.8823,88.7633,88.8427,22900.0
2014-09-18 11:10:00,111.92,111.92,111.81,111.84,25700.0,88.8427,88.8427,88.7553,88.7792,25700.0
2014-09-18 11:20:00,111.84,111.9,111.75,111.77,21000.0,88.7792,88.8268,88.7077,88.7236,21000.0
2014-09-18 11:30:00,111.77,111.88,111.71,111.85,36000.0,88.7236,88.8109,88.676,88.7871,36000.0
2014-09-18 11:40:00,111.84,111.88,111.67,111.81,47500.0,88.7792,88.8109,88.6442,88.7553,47500.0
2014-09-18 11:50:00,111.78,111.86,111.66,111.81,16400.0,88.7315,88.795,88.6363,88.7553,16400.0
2014-09-18 12:00:00,111.78,111.88,111.75,111.75,16400.0,88.7315,88.8109,88.7077,88.7077,16400.0
2014-09-18 12:10:00,111.76,111.81,111.74,111.75,11100.0,88.7156,88.7553,88.6998,88.7077,11100.0
2014-09-18 12:20:00,111.75,111.91,111.74,111.85,21800.0,88.7077,88.8347,88.6998,88.7871,21800.0
2014-09-18 12:30:00,111.85,111.96,111.84,111.9,22000.0,88.7871,88.8744,88.7792,88.8268,22000.0
2014-09-18 12:40:00,111.9,111.92,111.83,111.92,8300.0,88.8268,88.8427,88.7712,88.8427,8300.0
2014-09-18 12:50:00,111.93,111.94,111.82,111.88,7100.0,88.8506,88.8585,88.7633,88.8109,7100.0
2014-09-18 13:00:00,111.87,111.91,111.83,111.85,11000.0,88.803,88.8347,88.7712,88.7871,11000.0
2014-09-18 13:10:00,111.84,111.9,111.84,111.86,14700.0,88.7792,88.8268,88.7792,88.795,14700.0
2014-09-18 13:20:00,111.85,111.93,111.81,111.93,10500.0,88.7871,88.8506,88.7553,88.8506,10500.0
2014-09-18 13:30:00,111.9,111.9,111.8,111.83,9400.0,88.8268,88.8268,88.7474,88.7712,9400.0
2014-09-18 13:40:00,111.85,111.91,111.83,111.88,11000.0,88.7871,88.8347,88.7712,88.8109,11000.0
2014-09-18 13:50:00,111.87,111.88,111.8,111.83,15300.0,88.803,88.8109,88.7474,88.7712,15300.0
2014-09-18 14:00:00,111.84,111.96,111.84,111.96,19500.0,88.7792,88.8744,88.7792,88.8744,19500.0
2014-09-18 14:10:00,111.96,112.04,111.95,111.98,13400.0,88.8744,88.9379,88.8665,88.8903,13400.0
2014-09-18 14:20:00,111.98,111.98,111.89,111.96,27700.0,88.8903,88.8903,88.8188,88.8744,27700.0
2014-09-18 14:30:00,111.96,111.98,111.9,111.91,25500.0,88.8744,88.8903,88.8268,88.8347,25500.0
2014-09-18 14:40:00,111.91,111.95,111.82,111.92,27900.0,88.8347,88.8665,88.7633,88.8427,27900.0
2014-09-18 14:50:00,111.91,111.91,111.86,111.89,20200.0,88.8347,88.8347,88.795,88.8188,20200.0
2014-09-18 15:00:00,111.88,111.96,111.85,111.91,24800.0,88.8109,88.8744,88.7871,88.8347,24800.0
2014-09-18 15:10:00,111.9,112.12,111.88,112.12,32400.0,88.8268,89.0014,88.8109,89.0014,32400.0
2014-09-18 15:20:00,112.13,112.13,111.97,112.07,25100.0,89.0094,89.0094,88.8823,88.9617,25100.0
2014-09-18 15:30:00,112.08,112.25,112.08,112.23,38200.0,88.9697,89.1046,88.9697,89.0887,38200.0
2014-09-18 15:40:00,112.23,112.24,112.13,112.2,47800.0,89.0887,89.0967,89.0094,89.0649,47800.0
2014-09-18 15:50:00,112.21,112.25,112.14,112.16,115500.0,89.0729,89.1046,89.0173,89.0332,115500.0
2014-09-19 09:30:00,112.7,112.73,112.19,112.4,295200.0,89.4618,89.4856,89.057,89.2237,295200.0
2014-09-19 09:40:00,112.37,112.56,112.32,112.54,29700.0,89.1999,89.3507,89.1602,89.3348,29700.0
2014-09-19 09:50:00,112.52,112.81,112.49,112.59,22600.0,89.3189,89.5491,89.2951,89.3745,22600.0
2014-09-19 10:00:00,112.58,112.77,112.52,112.67,10500.0,89.3666,89.5174,89.3189,89.438,10500.0
2014-09-19 10:10:00,112.71,112.74,112.57,112.66,45900.0,89.4698,89.4936,89.3586,89.4301,45900.0
2014-09-19 10:20:00,112.66,112.85,112.65,112.77,93800.0,89.4301,89.5809,89.4221,89.5174,93800.0
2014-09-19 10:30:00,112.77,112.95,112.67,112.67,26900.0,89.5174,89.6603,89.438,89.438,26900.0
2014-09-19 10:40:00,112.67,112.7,112.48,112.53,25700.0,89.438,89.4618,89.2872,89.3269,25700.0
2014-09-19 10:50:00,112.52,112.53,112.3,112.3,36300.0,89.3189,89.3269,89.1443,89.1443,36300.0
2014-09-19 11:00:00,112.3,112.54,112.22,112.52,41600.0,89.1443,89.3348,89.0808,89.3189,41600.0
2014-09-19 11:10:00,112.51,112.51,112.38,112.42,9200.0,89.311,89.311,89.2078,89.2396,9200.0
2014-09-19 11:20:00,112.45,112.51,112.38,112.38,13000.0,89.2634,89.311,89.2078,89.2078,13000.0
2014-09-19 11:30:00,112.36,112.38,112.17,112.25,12500.0,89.1919,89.2078,89.0411,89.1046,12500.0
2014-09-19 11:40:00,112.26,112.26,112.08,112.12,30800.0,89.1125,89.1125,88.9697,89.0014,30800.0
2014-09-19 11:50:00,112.13,112.24,112.11,112.24,14600.0,89.0094,89.0967,88.9935,89.0967,14600.0
2014-09-19 12:00:00,112.24,112.24,112.07,112.1,24800.0,89.0967,89.0967,88.9617,88.9855,24800.0
2014-09-19 12:10:00,112.11,112.17,112.09,112.14,19300.0,88.9935,89.0411,88.9776,89.0173,19300.0
2014-09-19 12:20:00,112.13,112.24,112.11,112.23,11800.0,89.0094,89.0967,88.9935,89.0887,11800.0
2014-09-19 12:30:00,112.2,112.34,112.13,112.32,18500.0,89.0649,89.1761,89.0094,89.1602,18500.0
2014-09-19 12:40:00,112.31,112.31,112.07,112.07,12000.0,89.1522,89.1522,88.9617,88.9617,12000.0
2014-09-19 12:50:00,112.07,112.11,112.0,112.06,18300.0,88.9617,88.9935,88.9062,88.9538,18300.0
2014-09-19 13:00:00,112.05,112.08,111.97,112.01,16100.0,88.9459,88.9697,88.8823,88.9141,16100.0
2014-09-19 13:10:00,112.0,112.05,111.94,112.0,26600.0,88.9062,88.9459,88.8585,88.9062,26600.0
2014-09-19 13:20:00,112.0,112.15,112.0,112.0,13400.0,88.9062,89.0252,88.9062,88.9062,13400.0
2014-09-19 13:30:00,112.02,112.05,111.99,112.02,14200.0,88.922,88.9459,88.8982,88.922,14200.0
2014-09-19 13:40:00,112.0,112.1,112.0,112.09,14000.0,88.9062,88.9855,88.9062,88.9776,14000.0
2014-09-19 13:50:00,112.09,112.22,112.06,112.08,23100.0,88.9776,89.0808,88.9538,88.9697,23100.0
2014-09-19 14:00:00,112.09,112.11,112.04,112.08,9500.0,88.9776,88.9935,88.9379,88.9697,9500.0
2014-09-19 14:10:00,112.08,112.19,112.08,112.19,18300.0,88.9697,89.057,88.9697,89.057,18300.0
2014-09-19 14:20:00,112.21,112.22,112.16,112.18,17300.0,89.0729,89.0808,89.0332,89.049,17300.0
2014-09-19 14:30:00,112.19,112.2,112.13,112.16,17400.0,89.057,89.0649,89.0094,89.0332,17400.0
2014-09-19 14:40:00,112.15,112.19,112.14,112.18,14700.0,89.0252,89.057,89.0173,89.049,14700.0
2014-09-19 14:50:00,112.18,112.21,112.14,112.2,19500.0,89.049,89.0729,89.0173,89.0649,19500.0
2014-09-19 15:00:00,112.2,112.22,112.13,112.13,17100.0,89.0649,89.0808,89.0094,89.0094,17100.0
2014-09-19 15:10:00,112.12,112.12,112.04,112.05,21900.0,89.0014,89.0014,88.9379,88.9459,21900.0
2014-09-19 15:20:00,112.05,112.13,112.03,112.12,31800.0,88.9459,89.0094,88.93,89.0014,31800.0
2014-09-19 15:30:00,112.12,112.2,112.12,112.18,38900.0,89.0014,89.0649,89.0014,89.049,38900.0
2014-09-19 15:40:00,112.18,112.35,112.17,112.23,37900.0,89.049,89.184,89.0411,89.0887,37900.0
2014-09-19 15:50:00,112.24,112.24,111.96,112.0,107100.0,89.0967,89.0967,88.8744,88.9062,107100.0
2014-09-22 09:30:00,112.09,112.54,111.83,112.17,56300.0,88.9776,89.3348,88.7712,89.0411,56300.0
2014-09-22 09:40:00,112.15,112.17,112.0,112.13,39700.0,89.0252,89.0411,88.9062,89.0094,39700.0
2014-09-22 09:50:00,112.15,112.49,112.09,112.38,14200.0,89.0252,89.2951,88.9776,89.2078,14200.0
2014-09-22 10:00:00,112.4,112.59,112.22,112.59,22300.0,89.2237,89.3745,89.0808,89.3745,22300.0
2014-09-22 10:10:00,112.57,112.61,112.15,112.21,63100.0,89.3586,89.3904,89.0252,89.0729,63100.0
2014-09-22 10:20:00,112.19,112.32,112.11,112.24,10700.0,89.057,89.1602,88.9935,89.0967,10700.0
2014-09-22 10:30:00,112.26,112.26,112.05,112.1,25300.0,89.1125,89.1125,88.9459,88.9855,25300.0
2014-09-22 10:40:00,112.13,112.13,111.9,111.92,14000.0,89.0094,89.0094,88.8268,88.8427,14000.0
2014-09-22 10:50:00,111.94,111.97,111.71,111.77,29600.0,88.8585,88.8823,88.676,88.7236,29600.0
2014-09-22 11:00:00,111.8,112.04,111.8,112.03,17700.0,88.7474,88.9379,88.7474,88.93,17700.0
2014-09-22 11:10:00,112.02,112.02,111.78,111.98,27400.0,88.922,88.922,88.7315,88.8903,27400.0
2014-09-22 11:20:00,111.97,112.04,111.97,112.01,9000.0,88.8823,88.9379,88.8823,88.9141,9000.0
2014-09-22 11:30:00,112.0,112.02,111.76,111.76,14400.0,88.9062,88.922,88.7156,88.7156,14400.0
2014-09-22 11:40:00,111.74,111.81,111.6,111.61,13000.0,88.6998,88.7553,88.5886,88.5966,13000.0
2014-09-22 11:50:00,111.63,111.64,111.48,111.5,23200.0,88.6125,88.6204,88.4934,88.5093,23200.0
2014-09-22 12:00:00,111.49,111.49,111.36,111.38,25400.0,88.5013,88.5013,88.3981,88.414,25400.0
2014-09-22 12:10:00,111.38,111.41,111.3,111.32,24100.0,88.414,88.4378,88.3505,88.3664,24100.0
2014-09-22 12:20:00,111.31,111.37,111.25,111.37,19300.0,88.3584,88.4061,88.3108,88.4061,19300.0
2014-09-22 12:30:00,111.37,111.47,111.37,111.43,30400.0,88.4061,88.4854,88.4061,88.4537,30400.0
2014-09-22 12:40:00,111.4,111.61,111.35,111.61,9000.0,88.4299,88.5966,88.3902,88.5966,9000.0
2014-09-22 12:50:00,111.61,111.62,111.42,111.45,12400.0,88.5966,88.6045,88.4458,88.4696,12400.0
2014-09-22 13:00:00,111.44,111.55,111.4,111.48,13300.0,88.4616,88.5489,88.4299,88.4934,13300.0
2014-09-22 13:10:00,111.47,111.51,111.39,111.46,12100.0,88.4854,88.5172,88.4219,88.4775,12100.0
2014-09-22 13:20:00,111.48,111.71,111.44,111.68,21800.0,88.4934,88.676,88.4616,88.6521,21800.0
2014-09-22 13:30:00,111.69,111.73,111.62,111.63,12200.0,88.6601,88.6918,88.6045,88.6125,12200.0
2014-09-22 13:40:00,111.61,111.73,111.61,111.7,11400.0,88.5966,88.6918,88.5966,88.668,11400.0
2014-09-22 13:50:00,111.71,111.71,111.48,111.48,15100.0,88.676,88.676,88.4934,88.4934,15100.0
2014-09-22 14:00:00,111.49,111.59,111.47,111.53,15400.0,88.5013,88.5807,88.4854,88.5331,15400.0
2014-09-22 14:10:00,111.55,111.63,111.53,111.63,14800.0,88.5489,88.6125,88.5331,88.6125,14800.0
2014-09-22 14:20:00,111.64,111.68,111.38,111.41,17400.0,88.6204,88.6521,88.414,88.4378,17400.0
2014-09-22 14:30:00,111.41,111.5,111.38,111.45,18800.0,88.4378,88.5093,88.414,88.4696,18800.0
2014-09-22 14:40:00,111.46,111.64,111.39,111.59,27500.0,88.4775,88.6204,88.4219,88.5807,27500.0
2014-09-22 14:50:00,111.6,111.62,111.53,111.53,20700.0,88.5886,88.6045,88.5331,88.5331,20700.0
2014-09-22 15:00:00,111.53,111.61,111.41,111.42,46200.0,88.5331,88.5966,88.4378,88.4458,46200.0
2014-09-22 15:10:00,111.41,111.44,111.3,111.32,28900.0,88.4378,88.4616,88.3505,88.3664,28900.0
2014-09-22 15:20:00,111.33,111.34,111.21,111.24,35200.0,88.3743,88.3822,88.2791,88.3029,35200.0
2014-09-22 15:30:00,111.24,111.25,111.08,111.08,52500.0,88.3029,88.3108,88.1759,88.1759,52500.0
2014-09-22 15:40:00,111.08,111.18,111.06,111.1,132000.0,88.1759,88.2552,88.16,88.1917,132000.0
2014-09-22 15:50:00,111.11,111.12,110.95,111.01,158600.0,88.1997,88.2076,88.0727,88.1203,158600.0
2014-09-23 09:30:00,110.87,110.9,110.39,110.83,34300.0,88.0092,88.033,87.6281,87.9774,34300.0
2014-09-23 09:40:00,110.74,110.82,110.5,110.6,23700.0,87.906,87.9695,87.7155,87.7948,23700.0
2014-09-23 09:50:00,110.65,110.89,110.63,110.86,24200.0,87.8345,88.025,87.8186,88.0012,24200.0
2014-09-23 10:00:00,110.84,110.95,110.7,110.74,16700.0,87.9853,88.0727,87.8742,87.906,16700.0
2014-09-23 10:10:00,110.76,110.79,110.52,110.54,13500.0,87.9218,87.9457,87.7313,87.7472,13500.0
2014-09-23 10:20:00,110.51,110.72,110.42,110.45,13400.0,87.7234,87.8901,87.6519,87.6758,13400.0
2014-09-23 10:30:00,110.45,110.45,110.28,110.31,24800.0,87.6758,87.6758,87.5408,87.5646,24800.0
2014-09-23 10:40:00,110.3,110.39,110.25,110.35,19100.0,87.5567,87.6281,87.517,87.5964,19100.0
2014-09-23 10:50:00,110.35,110.48,110.23,110.23,23200.0,87.5964,87.6996,87.5011,87.5011,23200.0
2014-09-23 11:00:00,110.23,110.35,110.22,110.29,12400.0,87.5011,87.5964,87.4932,87.5488,12400.0
2014-09-23 11:10:00,110.28,110.28,110.15,110.21,19200.0,87.5408,87.5408,87.4376,87.4852,19200.0
2014-09-23 11:20:00,110.23,110.39,110.23,110.32,20200.0,87.5011,87.6281,87.5011,87.5726,20200.0
2014-09-23 11:30:00,110.34,110.56,110.31,110.56,15200.0,87.5884,87.7631,87.5646,87.7631,15200.0
2014-09-23 11:40:00,110.59,110.67,110.57,110.61,10300.0,87.7869,87.8504,87.771,87.8028,10300.0
2014-09-23 11:50:00,110.59,110.61,110.53,110.55,9000.0,87.7869,87.8028,87.7393,87.7551,9000.0
2014-09-23 12:00:00,110.55,110.55,110.39,110.41,16500.0,87.7551,87.7551,87.6281,87.644,16500.0
2014-09-23 12:10:00,110.38,110.39,110.25,110.34,20600.0,87.6202,87.6281,87.517,87.5884,20600.0
2014-09-23 12:20:00,110.36,110.39,110.27,110.28,14500.0,87.6043,87.6281,87.5329,87.5408,14500.0
2014-09-23 12:30:00,110.3,110.43,110.29,110.37,9800.0,87.5567,87.6599,87.5488,87.6123,9800.0
2014-09-23 12:40:00,110.35,110.46,110.31,110.32,9900.0,87.5964,87.6837,87.5646,87.5726,9900.0
2014-09-23 12:50:00,110.33,110.37,110.25,110.37,4800.0,87.5805,87.6123,87.517,87.6123,4800.0
2014-09-23 13:00:00,110.36,110.38,110.23,110.23,16600.0,87.6043,87.6202,87.5011,87.5011,16600.0
2014-09-23 13:10:00,110.21,110.25,110.09,110.16,10200.0,87.4852,87.517,87.39,87.4456,10200.0
2014-09-23 13:20:00,110.18,110.29,110.18,110.26,8300.0,87.4614,87.5488,87.4614,87.5249,8300.0
2014-09-23 13:30:00,110.3,110.54,110.29,110.54,18900.0,87.5567,87.7472,87.5488,87.7472,18900.0
2014-09-23 13:40:00,110.56,110.59,110.42,110.51,8700.0,87.7631,87.7869,87.6519,87.7234,8700.0
2014-09-23 13:50:00,110.51,110.54,110.26,110.27,7300.0,87.7234,87.7472,87.5249,87.5329,7300.0
2014-09-23 14:00:00,110.27,110.37,110.21,110.23,14900.0,87.5329,87.6123,87.4852,87.5011,14900.0
2014-09-23 14:10:00,110.21,110.33,110.21,110.24,10400.0,87.4852,87.5805,87.4852,87.5091,10400.0
2014-09-23 14:20:00,110.23,110.23,110.0,110.15,19800.0,87.5011,87.5011,87.3186,87.4376,19800.0
2014-09-23 14:30:00,110.16,110.23,110.14,110.19,9000.0,87.4456,87.5011,87.4297,87.4694,9000.0
2014-09-23 14:40:00,110.22,110.22,110.14,110.19,12300.0,87.4932,87.4932,87.4297,87.4694,12300.0
2014-09-23 14:50:00,110.19,110.24,110.13,110.2,12300.0,87.4694,87.5091,87.4217,87.4773,12300.0
2014-09-23 15:00:00,110.2,110.26,110.14,110.19,19600.0,87.4773,87.5249,87.4297,87.4694,19600.0
2014-09-23 15:10:00,110.2,110.24,110.1,110.2,17400.0,87.4773,87.5091,87.3979,87.4773,17400.0
2014-09-23 15:20:00,110.2,110.33,110.18,110.29,20600.0,87.4773,87.5805,87.4614,87.5488,20600.0
2014-09-23 15:30:00,110.3,110.46,110.25,110.42,24500.0,87.5567,87.6837,87.517,87.6519,24500.0
2014-09-23 15:40:00,110.43,110.45,110.34,110.37,43500.0,87.6599,87.6758,87.5884,87.6123,43500.0
2014-09-23 15:50:00,110.37,110.37,110.05,110.08,83700.0,87.6123,87.6123,87.3582,87.3821,83700.0
2014-09-24 09:30:00,110.31,110.54,110.3,110.49,44100.0,87.5646,87.7472,87.5567,87.7075,44100.0
2014-09-24 09:40:00,110.49,110.55,110.1,110.26,14000.0,87.7075,87.7551,87.3979,87.5249,14000.0
2014-09-24 09:50:00,110.26,110.52,110.26,110.45,14400.0,87.5249,87.7313,87.5249,87.6758,14400.0
2014-09-24 10:00:00,110.46,110.5,110.21,110.26,29500.0,87.6837,87.7155,87.4852,87.5249,29500.0
2014-09-24 10:10:00,110.25,110.37,110.19,110.32,19800.0,87.517,87.6123,87.4694,87.5726,19800.0
2014-09-24 10:20:00,110.31,110.34,110.17,110.34,12900.0,87.5646,87.5884,87.4535,87.5884,12900.0
2014-09-24 10:30:00,110.35,110.4,110.28,110.4,15700.0,87.5964,87.6361,87.5408,87.6361,15700.0
2014-09-24 10:40:00,110.4,110.53,110.4,110.5,16600.0,87.6361,87.7393,87.6361,87.7155,16600.0
2014-09-24 10:50:00,110.52,110.56,110.48,110.51,17200.0,87.7313,87.7631,87.6996,87.7234,17200.0
2014-09-24 11:00:00,110.52,110.78,110.5,110.77,30700.0,87.7313,87.9377,87.7155,87.9298,30700.0
2014-09-24 11:10:00,110.78,110.81,110.68,110.68,23900.0,87.9377,87.9615,87.8583,87.8583,23900.0
2014-09-24 11:20:00,110.7,110.97,110.68,110.9,26500.0,87.8742,88.0885,87.8583,88.033,26500.0
2014-09-24 11:30:00,110.89,110.94,110.79,110.8,13400.0,88.025,88.0647,87.9457,87.9536,13400.0
2014-09-24 11:40:00,110.79,110.88,110.76,110.76,12500.0,87.9457,88.0171,87.9218,87.9218,12500.0
2014-09-24 11:50:00,110.76,110.9,110.76,110.88,10700.0,87.9218,88.033,87.9218,88.0171,10700.0
2014-09-24 12:00:00,110.89,110.89,110.7,110.7,9300.0,88.025,88.025,87.8742,87.8742,9300.0
2014-09-24 12:10:00,110.7,110.96,110.69,110.9,43300.0,87.8742,88.0806,87.8663,88.033,43300.0
2014-09-24 12:20:00,110.91,111.02,110.91,110.98,27700.0,88.0409,88.1282,88.0409,88.0965,27700.0
2014-09-24 12:30:00,110.97,111.01,110.87,110.9,16100.0,88.0885,88.1203,88.0092,88.033,16100.0
2014-09-24 12:40:00,110.9,110.94,110.9,110.94,12900.0,88.033,88.0647,88.033,88.0647,12900.0
2014-09-24 12:50:00,110.93,111.08,110.88,111.04,16000.0,88.0568,88.1759,88.0171,88.1441,16000.0
2014-09-24 13:00:00,111.04,111.17,111.04,111.11,23300.0,88.1441,88.2473,88.1441,88.1997,23300.0
2014-09-24 13:10:00,111.12,111.21,111.12,111.19,18800.0,88.2076,88.2791,88.2076,88.2632,18800.0
2014-09-24 13:20:00,111.18,111.2,111.1,111.18,14200.0,88.2552,88.2711,88.1917,88.2552,14200.0
2014-09-24 13:30:00,111.2,111.31,111.19,111.26,17500.0,88.2711,88.3584,88.2632,88.3187,17500.0
2014-09-24 13:40:00,111.26,111.37,111.25,111.35,23300.0,88.3187,88.4061,88.3108,88.3902,23300.0
2014-09-24 13:50:00,111.35,111.39,111.26,111.28,13100.0,88.3902,88.4219,88.3187,88.3346,13100.0
2014-09-24 14:00:00,111.28,111.28,111.25,111.25,17900.0,88.3346,88.3346,88.3108,88.3108,17900.0
2014-09-24 14:10:00,111.26,111.31,111.24,111.3,14600.0,88.3187,88.3584,88.3029,88.3505,14600.0
2014-09-24 14:20:00,111.28,111.48,111.25,111.46,19400.0,88.3346,88.4934,88.3108,88.4775,19400.0
2014-09-24 14:30:00,111.44,111.44,111.35,111.36,12600.0,88.4616,88.4616,88.3902,88.3981,12600.0
2014-09-24 14:40:00,111.37,111.45,111.35,111.39,22000.0,88.4061,88.4696,88.3902,88.4219,22000.0
2014-09-24 14:50:00,111.39,111.43,111.34,111.34,17200.0,88.4219,88.4537,88.3822,88.3822,17200.0
2014-09-24 15:00:00,111.34,111.37,111.3,111.33,22400.0,88.3822,88.4061,88.3505,88.3743,22400.0
2014-09-24 15:10:00,111.33,111.53,111.33,111.52,29400.0,88.3743,88.5331,88.3743,88.5251,29400.0
2014-09-24 15:20:00,111.53,111.58,111.47,111.56,28800.0,88.5331,88.5728,88.4854,88.5569,28800.0
2014-09-24 15:30:00,111.56,111.61,111.47,111.53,42600.0,88.5569,88.5966,88.4854,88.5331,42600.0
2014-09-24 15:40:00,111.53,111.54,111.43,111.49,59600.0,88.5331,88.541,88.4537,88.5013,59600.0
2014-09-24 15:50:00,111.49,111.53,111.41,111.47,96900.0,88.5013,88.5331,88.4378,88.4854,96900.0
2014-09-25 09:30:00,111.08,111.08,110.33,110.39,38100.0,88.1759,88.1759,87.5805,87.6281,38100.0
2014-09-25 09:40:00,110.33,110.4,110.11,110.23,21400.0,87.5805,87.6361,87.4059,87.5011,21400.0
2014-09-25 09:50:00,110.25,110.36,110.11,110.27,29900.0,87.517,87.6043,87.4059,87.5329,29900.0
2014-09-25 10:00:00,110.27,110.58,110.23,110.52,63400.0,87.5329,87.779,87.5011,87.7313,63400.0
2014-09-25 10:10:00,110.47,110.49,110.27,110.36,38400.0,87.6916,87.7075,87.5329,87.6043,38400.0
2014-09-25 10:20:00,110.35,110.41,110.16,110.35,30900.0,87.5964,87.644,87.4456,87.5964,30900.0
2014-09-25 10:30:00,110.34,110.39,110.14,110.15,20700.0,87.5884,87.6281,87.4297,87.4376,20700.0
2014-09-25 10:40:00,110.04,110.04,109.65,109.7,39700.0,87.3503,87.3503,87.0407,87.0804,39700.0
2014-09-25 10:50:00,109.71,109.9,109.68,109.84,27100.0,87.0883,87.2392,87.0645,87.1915,27100.0
2014-09-25 11:00:00,109.85,109.87,109.7,109.87,23300.0,87.1995,87.2154,87.0804,87.2154,23300.0
2014-09-25 11:10:00,109.85,109.85,109.65,109.67,17000.0,87.1995,87.1995,87.0407,87.0566,17000.0
2014-09-25 11:20:00,109.66,109.89,109.6,109.88,22000.0,87.0487,87.2312,87.001,87.2233,22000.0
2014-09-25 11:30:00,109.88,109.89,109.69,109.87,27000.0,87.2233,87.2312,87.0725,87.2154,27000.0
2014-09-25 11:40:00,109.8,109.82,109.63,109.63,17200.0,87.1598,87.1757,87.0248,87.0248,17200.0
2014-09-25 11:50:00,109.62,109.8,109.62,109.75,19600.0,87.0169,87.1598,87.0169,87.1201,19600.0
2014-09-25 12:00:00,109.76,109.86,109.72,109.72,15900.0,87.128,87.2074,87.0963,87.0963,15900.0
2014-09-25 12:10:00,109.75,109.77,109.67,109.69,15400.0,87.1201,87.136,87.0566,87.0725,15400.0
2014-09-25 12:20:00,109.69,109.7,109.41,109.42,27100.0,87.0725,87.0804,86.8502,86.8581,27100.0
2014-09-25 12:30:00,109.39,109.65,109.39,109.63,11800.0,86.8343,87.0407,86.8343,87.0248,11800.0
2014-09-25 12:40:00,109.61,109.64,109.53,109.6,14200.0,87.009,87.0328,86.9455,87.001,14200.0
2014-09-25 12:50:00,109.6,109.65,109.59,109.65,14500.0,87.001,87.0407,86.9931,87.0407,14500.0
2014-09-25 13:00:00,109.63,109.75,109.57,109.67,25400.0,87.0248,87.1201,86.9772,87.0566,25400.0
2014-09-25 13:10:00,109.68,109.92,109.68,109.91,17600.0,87.0645,87.255,87.0645,87.2471,17600.0
2014-09-25 13:20:00,109.92,109.94,109.76,109.82,13300.0,87.255,87.2709,87.128,87.1757,13300.0
2014-09-25 13:30:00,109.8,109.87,109.77,109.8,20600.0,87.1598,87.2154,87.136,87.1598,20600.0
2014-09-25 13:40:00,109.79,109.83,109.6,109.67,9000.0,87.1519,87.1836,87.001,87.0566,9000.0
2014-09-25 13:50:00,109.71,109.73,109.53,109.64,19500.0,87.0883,87.1042,86.9455,87.0328,19500.0
2014-09-25 14:00:00,109.63,109.73,109.6,109.66,16400.0,87.0248,87.1042,87.001,87.0487,16400.0
2014-09-25 14:10:00,109.68,109.72,109.64,109.69,18100.0,87.0645,87.0963,87.0328,87.0725,18100.0
2014-09-25 14:20:00,109.74,109.82,109.67,109.74,18000.0,87.1122,87.1757,87.0566,87.1122,18000.0
2014-09-25 14:30:00,109.75,109.76,109.65,109.7,17900.0,87.1201,87.128,87.0407,87.0804,17900.0
2014-09-25 14:40:00,109.69,109.89,109.68,109.89,32500.0,87.0725,87.2312,87.0645,87.2312,32500.0
2014-09-25 14:50:00,109.89,109.93,109.81,109.87,18600.0,87.2312,87.263,87.1677,87.2154,18600.0
2014-09-25 15:00:00,109.87,109.92,109.79,109.82,22100.0,87.2154,87.255,87.1519,87.1757,22100.0
2014-09-25 15:10:00,109.82,109.94,109.77,109.84,25800.0,87.1757,87.2709,87.136,87.1915,25800.0
2014-09-25 15:20:00,109.83,109.86,109.76,109.78,30800.0,87.1836,87.2074,87.128,87.1439,30800.0
2014-09-25 15:30:00,109.78,109.99,109.75,109.99,28200.0,87.1439,87.3106,87.1201,87.3106,28200.0
2014-09-25 15:40:00,109.99,110.08,109.94,110.05,35400.0,87.3106,87.3821,87.2709,87.3582,35400.0
2014-09-25 15:50:00,110.04,110.11,109.81,109.82,81200.0,87.3503,87.4059,87.1677,87.1757,81200.0
2014-09-26 09:30:00,109.96,110.13,109.8,109.98,31300.0,87.2868,87.4217,87.1598,87.3027,31300.0
2014-09-26 09:40:00,109.95,110.16,109.89,110.1,22300.0,87.2789,87.4456,87.2312,87.3979,22300.0
2014-09-26 09:50:00,110.08,110.33,110.06,110.1,25800.0,87.3821,87.5805,87.3662,87.3979,25800.0
2014-09-26 10:00:00,110.17,110.49,110.14,110.3,85700.0,87.4535,87.7075,87.4297,87.5567,85700.0
2014-09-26 10:10:00,110.32,110.33,110.0,110.16,24500.0,87.5726,87.5805,87.3186,87.4456,24500.0
2014-09-26 10:20:00,110.15,110.3,110.14,110.19,19300.0,87.4376,87.5567,87.4297,87.4694,19300.0
2014-09-26 10:30:00,110.18,110.31,110.04,110.28,18400.0,87.4614,87.5646,87.3503,87.5408,18400.0
2014-09-26 10:40:00,110.32,110.39,110.21,110.39,20500.0,87.5726,87.6281,87.4852,87.6281,20500.0
2014-09-26 10:50:00,110.4,110.51,110.28,110.51,17700.0,87.6361,87.7234,87.5408,87.7234,17700.0
2014-09-26 11:00:00,110.53,110.63,110.5,110.61,13500.0,87.7393,87.8186,87.7155,87.8028,13500.0
2014-09-26 11:10:00,110.65,110.69,110.43,110.45,7100.0,87.8345,87.8663,87.6599,87.6758,7100.0
2014-09-26 11:20:00,110.47,110.52,110.33,110.5,14200.0,87.6916,87.7313,87.5805,87.7155,14200.0
2014-09-26 11:30:00,110.51,110.63,110.45,110.59,13400.0,87.7234,87.8186,87.6758,87.7869,13400.0
2014-09-26 11:40:00,110.57,110.59,110.5,110.59,12300.0,87.771,87.7869,87.7155,87.7869,12300.0
2014-09-26 11:50:00,110.6,110.65,110.55,110.61,5600.0,87.7948,87.8345,87.7551,87.8028,5600.0
2014-09-26 12:00:00,110.61,110.66,110.59,110.65,5400.0,87.8028,87.8425,87.7869,87.8345,5400.0
2014-09-26 12:10:00,110.64,110.79,110.63,110.78,10000.0,87.8266,87.9457,87.8186,87.9377,10000.0
2014-09-26 12:20:00,110.77,110.81,110.71,110.77,7600.0,87.9298,87.9615,87.8822,87.9298,7600.0
2014-09-26 12:30:00,110.76,110.81,110.69,110.73,6200.0,87.9218,87.9615,87.8663,87.898,6200.0
2014-09-26 12:40:00,110.71,110.75,110.69,110.74,9800.0,87.8822,87.9139,87.8663,87.906,9800.0
2014-09-26 12:50:00,110.73,110.78,110.68,110.76,12600.0,87.898,87.9377,87.8583,87.9218,12600.0
2014-09-26 13:00:00,110.77,110.85,110.76,110.83,21700.0,87.9298,87.9933,87.9218,87.9774,21700.0
2014-09-26 13:10:00,110.83,110.99,110.81,110.95,14400.0,87.9774,88.1044,87.9615,88.0727,14400.0
2014-09-26 13:20:00,110.94,111.07,110.94,111.04,11300.0,88.0647,88.1679,88.0647,88.1441,11300.0
2014-09-26 13:30:00,111.06,111.1,111.03,111.08,11400.0,88.16,88.1917,88.1362,88.1759,11400.0
2014-09-26 13:40:00,111.07,111.15,111.05,111.1,14000.0,88.1679,88.2314,88.152,88.1917,14000.0
2014-09-26 13:50:00,111.09,111.18,111.02,111.16,19600.0,88.1838,88.2552,88.1282,88.2394,19600.0
2014-09-26 14:00:00,111.14,111.38,111.13,111.37,17200.0,88.2235,88.414,88.2156,88.4061,17200.0
2014-09-26 14:10:00,111.39,111.62,111.35,111.61,21800.0,88.4219,88.6045,88.3902,88.5966,21800.0
2014-09-26 14:20:00,111.64,111.7,111.52,111.61,40200.0,88.6204,88.668,88.5251,88.5966,40200.0
2014-09-26 14:30:00,111.61,111.72,111.51,111.67,52600.0,88.5966,88.6839,88.5172,88.6442,52600.0
2014-09-26 14:40:00,111.65,111.65,111.57,111.64,20100.0,88.6283,88.6283,88.5648,88.6204,20100.0
2014-09-26 14:50:00,111.65,111.65,111.36,111.43,30400.0,88.6283,88.6283,88.3981,88.4537,30400.0
2014-09-26 15:00:00,111.44,111.54,111.36,111.51,25900.0,88.4616,88.541,88.3981,88.5172,25900.0
2014-09-26 15:10:00,111.51,111.52,111.28,111.29,22700.0,88.5172,88.5251,88.3346,88.3426,22700.0
2014-09-26 15:20:00,111.29,111.36,111.25,111.3,25000.0,88.3426,88.3981,88.3108,88.3505,25000.0
2014-09-26 15:30:00,111.31,111.34,111.21,111.27,33300.0,88.3584,88.3822,88.2791,88.3267,33300.0
2014-09-26 15:40:00,111.28,111.32,111.14,111.18,53100.0,88.3346,88.3664,88.2235,88.2552,53100.0
2014-09-26 15:50:00,111.18,111.36,111.17,111.29,100000.0,88.2552,88.3981,88.2473,88.3426,100000.0
2014-09-29 09:30:00,110.35,110.62,109.83,110.57,48700.0,87.5964,87.8107,87.1836,87.771,48700.0
2014-09-29 09:40:00,110.55,111.02,110.37,110.44,22600.0,87.7551,88.1282,87.6123,87.6678,22600.0
2014-09-29 09:50:00,110.37,110.51,110.16,110.51,15000.0,87.6123,87.7234,87.4456,87.7234,15000.0
2014-09-29 10:00:00,110.47,110.51,110.2,110.33,9800.0,87.6916,87.7234,87.4773,87.5805,9800.0
2014-09-29 10:10:00,110.34,110.5,110.27,110.48,12900.0,87.5884,87.7155,87.5329,87.6996,12900.0
2014-09-29 10:20:00,110.56,110.8,110.5,110.57,17300.0,87.7631,87.9536,87.7155,87.771,17300.0
2014-09-29 10:30:00,110.57,110.68,110.48,110.67,7800.0,87.771,87.8583,87.6996,87.8504,7800.0
2014-09-29 10:40:00,110.71,110.96,110.71,110.9,19600.0,87.8822,88.0806,87.8822,88.033,19600.0
2014-09-29 10:50:00,110.9,111.02,110.89,110.95,13000.0,88.033,88.1282,88.025,88.0727,13000.0
2014-09-29 11:00:00,110.96,110.98,110.83,110.96,11500.0,88.0806,88.0965,87.9774,88.0806,11500.0
2014-09-29 11:10:00,110.96,111.4,110.96,111.3,24200.0,88.0806,88.4299,88.0806,88.3505,24200.0
2014-09-29 11:20:00,111.3,111.33,111.15,111.17,16900.0,88.3505,88.3743,88.2314,88.2473,16900.0
2014-09-29 11:30:00,111.19,111.24,111.07,111.19,19500.0,88.2632,88.3029,88.1679,88.2632,19500.0
2014-09-29 11:40:00,111.12,111.15,111.01,111.13,13900.0,88.2076,88.2314,88.1203,88.2156,13900.0
2014-09-29 11:50:00,111.13,111.23,111.1,111.23,4900.0,88.2156,88.2949,88.1917,88.2949,4900.0
2014-09-29 12:00:00,111.22,111.22,111.03,111.09,5500.0,88.287,88.287,88.1362,88.1838,5500.0
2014-09-29 12:10:00,111.08,111.08,110.89,110.97,13200.0,88.1759,88.1759,88.025,88.0885,13200.0
2014-09-29 12:20:00,110.96,111.02,110.92,110.96,9200.0,88.0806,88.1282,88.0489,88.0806,9200.0
2014-09-29 12:30:00,110.95,110.98,110.84,110.86,14000.0,88.0727,88.0965,87.9853,88.0012,14000.0
2014-09-29 12:40:00,110.88,110.99,110.85,110.99,7700.0,88.0171,88.1044,87.9933,88.1044,7700.0
2014-09-29 12:50:00,110.95,111.1,110.95,110.97,6200.0,88.0727,88.1917,88.0727,88.0885,6200.0
2014-09-29 13:00:00,110.94,110.95,110.8,110.87,9100.0,88.0647,88.0727,87.9536,88.0092,9100.0
2014-09-29 13:10:00,110.89,111.11,110.87,111.11,5700.0,88.025,88.1997,88.0092,88.1997,5700.0
2014-09-29 13:20:00,111.12,111.18,111.02,111.14,4900.0,88.2076,88.2552,88.1282,88.2235,4900.0
2014-09-29 13:30:00,111.16,111.23,111.08,111.08,8000.0,88.2394,88.2949,88.1759,88.1759,8000.0
2014-09-29 13:40:00,111.07,111.08,110.92,111.04,8800.0,88.1679,88.1759,88.0489,88.1441,8800.0
2014-09-29 13:50:00,111.07,111.19,111.07,111.13,4800.0,88.1679,88.2632,88.1679,88.2156,4800.0
2014-09-29 14:00:00,111.14,111.2,110.98,111.0,7300.0,88.2235,88.2711,88.0965,88.1124,7300.0
2014-09-29 14:10:00,111.04,111.04,110.86,110.86,8800.0,88.1441,88.1441,88.0012,88.0012,8800.0
2014-09-29 14:20:00,110.88,110.89,110.75,110.79,21900.0,88.0171,88.025,87.9139,87.9457,21900.0
2014-09-29 14:30:00,110.77,110.94,110.75,110.89,18800.0,87.9298,88.0647,87.9139,88.025,18800.0
2014-09-29 14:40:00,110.92,110.97,110.81,110.93,10000.0,88.0489,88.0885,87.9615,88.0568,10000.0
2014-09-29 14:50:00,110.94,111.13,110.85,111.09,17100.0,88.0647,88.2156,87.9933,88.1838,17100.0
2014-09-29 15:00:00,111.1,111.24,111.1,111.16,17400.0,88.1917,88.3029,88.1917,88.2394,17400.0
2014-09-29 15:10:00,111.16,111.4,111.14,111.37,18900.0,88.2394,88.4299,88.2235,88.4061,18900.0
2014-09-29 15:20:00,111.37,111.53,111.35,111.47,24100.0,88.4061,88.5331,88.3902,88.4854,24100.0
2014-09-29 15:30:00,111.48,111.5,111.38,111.49,25700.0,88.4934,88.5093,88.414,88.5013,25700.0
2014-09-29 15:40:00,111.49,111.49,111.26,111.4,66300.0,88.5013,88.5013,88.3187,88.4299,66300.0
2014-09-29 15:50:00,111.39,111.49,111.37,111.4,94800.0,88.4219,88.5013,88.4061,88.4299,94800.0
2014-09-30 09:30:00,111.45,111.69,111.21,111.63,34400.0,88.4696,88.6601,88.2791,88.6125,34400.0
2014-09-30 09:40:00,111.67,111.85,111.35,111.81,44400.0,88.6442,88.7871,88.3902,88.7553,44400.0
2014-09-30 09:50:00,111.78,111.95,111.58,111.95,30300.0,88.7315,88.8665,88.5728,88.8665,30300.0
2014-09-30 10:00:00,111.87,111.87,111.52,111.8,26000.0,88.803,88.803,88.5251,88.7474,26000.0
2014-09-30 10:10:00,111.8,112.47,111.75,112.44,61000.0,88.7474,89.2792,88.7077,89.2554,61000.0
2014-09-30 10:20:00,112.45,112.69,112.44,112.67,54600.0,89.2634,89.4539,89.2554,89.438,54600.0
2014-09-30 10:30:00,112.68,112.84,112.45,112.84,54200.0,89.4459,89.573,89.2634,89.573,54200.0
2014-09-30 10:40:00,112.86,112.96,112.71,112.84,30300.0,89.5888,89.6682,89.4698,89.573,30300.0
2014-09-30 10:50:00,112.85,113.0,112.69,112.94,37200.0,89.5809,89.7,89.4539,89.6523,37200.0
2014-09-30 11:00:00,112.93,113.28,112.92,113.26,48000.0,89.6444,89.9222,89.6365,89.9064,48000.0
2014-09-30 11:10:00,113.25,113.41,113.02,113.39,63800.0,89.8984,90.0254,89.7158,90.0095,63800.0
2014-09-30 11:20:00,113.39,113.4,113.19,113.2,50000.0,90.0095,90.0175,89.8508,89.8587,50000.0
2014-09-30 11:30:00,113.19,113.24,113.09,113.13,35500.0,89.8508,89.8905,89.7714,89.8032,35500.0
2014-09-30 11:40:00,113.13,113.14,112.85,112.92,20000.0,89.8032,89.8111,89.5809,89.6365,20000.0
2014-09-30 11:50:00,112.93,113.09,112.93,113.09,28300.0,89.6444,89.7714,89.6444,89.7714,28300.0
2014-09-30 12:00:00,113.08,113.09,112.88,113.02,19900.0,89.7635,89.7714,89.6047,89.7158,19900.0
2014-09-30 12:10:00,113.01,113.1,112.98,113.07,23400.0,89.7079,89.7793,89.6841,89.7555,23400.0
2014-09-30 12:20:00,113.04,113.1,112.74,112.8,33700.0,89.7317,89.7793,89.4936,89.5412,33700.0
2014-09-30 12:30:00,112.77,112.8,112.51,112.51,33100.0,89.5174,89.5412,89.311,89.311,33100.0
2014-09-30 12:40:00,112.5,112.55,112.31,112.48,28600.0,89.3031,89.3428,89.1522,89.2872,28600.0
2014-09-30 12:50:00,112.49,112.64,112.42,112.45,42400.0,89.2951,89.4142,89.2396,89.2634,42400.0
2014-09-30 13:00:00,112.45,112.46,112.31,112.31,56400.0,89.2634,89.2713,89.1522,89.1522,56400.0
2014-09-30 13:10:00,112.3,112.43,112.25,112.39,39900.0,89.1443,89.2475,89.1046,89.2157,39900.0
2014-09-30 13:20:00,112.38,112.38,111.98,111.99,59200.0,89.2078,89.2078,88.8903,88.8982,59200.0
2014-09-30 13:30:00,111.99,112.02,111.79,111.82,36200.0,88.8982,88.922,88.7395,88.7633,36200.0
2014-09-30 13:40:00,111.83,111.83,111.5,111.62,43600.0,88.7712,88.7712,88.5093,88.6045,43600.0
2014-09-30 13:50:00,111.61,111.71,111.55,111.59,35300.0,88.5966,88.676,88.5489,88.5807,35300.0
2014-09-30 14:00:00,111.6,111.63,111.47,111.54,55800.0,88.5886,88.6125,88.4854,88.541,55800.0
2014-09-30 14:10:00,111.55,111.62,111.5,111.52,26900.0,88.5489,88.6045,88.5093,88.5251,26900.0
2014-09-30 14:20:00,111.52,111.67,111.43,111.65,30400.0,88.5251,88.6442,88.4537,88.6283,30400.0
2014-09-30 14:30:00,111.64,111.65,111.47,111.63,65600.0,88.6204,88.6283,88.4854,88.6125,65600.0
2014-09-30 14:40:00,111.6,111.71,111.51,111.68,33800.0,88.5886,88.676,88.5172,88.6521,33800.0
2014-09-30 14:50:00,111.7,111.85,111.6,111.62,53700.0,88.668,88.7871,88.5886,88.6045,53700.0
2014-09-30 15:00:00,111.6,111.6,111.32,111.43,42600.0,88.5886,88.5886,88.3664,88.4537,42600.0
2014-09-30 15:10:00,111.44,111.57,111.39,111.57,38200.0,88.4616,88.5648,88.4219,88.5648,38200.0
2014-09-30 15:20:00,111.56,111.75,111.54,111.7,42600.0,88.5569,88.7077,88.541,88.668,42600.0
2014-09-30 15:30:00,111.71,111.88,111.56,111.76,57300.0,88.676,88.8109,88.5569,88.7156,57300.0
2014-09-30 15:40:00,111.77,111.81,111.59,111.69,91800.0,88.7236,88.7553,88.5807,88.6601,91800.0
2014-09-30 15:50:00,111.69,111.75,111.6,111.6,188400.0,88.6601,88.7077,88.5886,88.5886,188400.0
2014-10-01 09:30:00,110.86,110.97,109.51,109.7,91100.0,88.0012,88.0885,86.9296,87.0804,91100.0
2014-10-01 09:40:00,109.7,109.82,109.26,109.31,40800.0,87.0804,87.1757,86.7311,86.7708,40800.0
2014-10-01 09:50:00,109.3,109.44,109.24,109.26,34500.0,86.7629,86.874,86.7153,86.7311,34500.0
2014-10-01 10:00:00,109.25,109.25,108.63,108.9,53500.0,86.7232,86.7232,86.231,86.4454,53500.0
2014-10-01 10:10:00,108.9,108.99,108.59,108.97,54600.0,86.4454,86.5168,86.1993,86.5009,54600.0
2014-10-01 10:20:00,108.96,109.14,108.88,109.07,26900.0,86.493,86.6359,86.4295,86.5803,26900.0
2014-10-01 10:30:00,109.07,109.08,108.7,108.8,36100.0,86.5803,86.5882,86.2866,86.366,36100.0
2014-10-01 10:40:00,108.8,109.26,108.76,109.22,22800.0,86.366,86.7311,86.3342,86.6994,22800.0
2014-10-01 10:50:00,109.25,109.9,109.21,109.87,48500.0,86.7232,87.2392,86.6914,87.2154,48500.0
2014-10-01 11:00:00,109.87,110.28,109.83,110.11,97200.0,87.2154,87.5408,87.1836,87.4059,97200.0
2014-10-01 11:10:00,110.09,110.22,110.01,110.22,34900.0,87.39,87.4932,87.3265,87.4932,34900.0
2014-10-01 11:20:00,110.19,110.21,109.88,109.93,41100.0,87.4694,87.4852,87.2233,87.263,41100.0
2014-10-01 11:30:00,109.93,109.95,109.71,109.77,34200.0,87.263,87.2789,87.0883,87.136,34200.0
2014-10-01 11:40:00,109.77,109.81,109.5,109.53,34600.0,87.136,87.1677,86.9216,86.9455,34600.0
2014-10-01 11:50:00,109.57,109.7,109.51,109.64,60300.0,86.9772,87.0804,86.9296,87.0328,60300.0
2014-10-01 12:00:00,109.61,109.64,109.3,109.51,24900.0,87.009,87.0328,86.7629,86.9296,24900.0
2014-10-01 12:10:00,109.5,109.5,109.14,109.29,24000.0,86.9216,86.9216,86.6359,86.7549,24000.0
2014-10-01 12:20:00,109.3,109.53,109.18,109.53,34200.0,86.7629,86.9455,86.6676,86.9455,34200.0
2014-10-01 12:30:00,109.51,109.51,109.3,109.34,27800.0,86.9296,86.9296,86.7629,86.7946,27800.0
2014-10-01 12:40:00,109.34,109.35,109.1,109.1,28900.0,86.7946,86.8026,86.6041,86.6041,28900.0
2014-10-01 12:50:00,109.08,109.34,109.05,109.19,23600.0,86.5882,86.7946,86.5644,86.6756,23600.0
2014-10-01 13:00:00,109.17,109.21,109.05,109.12,21700.0,86.6597,86.6914,86.5644,86.62,21700.0
2014-10-01 13:10:00,109.11,109.22,108.92,108.96,22500.0,86.6121,86.6994,86.4612,86.493,22500.0
2014-10-01 13:20:00,108.96,108.98,108.85,108.92,17300.0,86.493,86.5089,86.4057,86.4612,17300.0
2014-10-01 13:30:00,108.91,108.92,108.65,108.68,27600.0,86.4533,86.4612,86.2469,86.2707,27600.0
2014-10-01 13:40:00,108.7,108.72,108.51,108.58,47600.0,86.2866,86.3025,86.1358,86.1913,47600.0
2014-10-01 13:50:00,108.6,108.82,108.57,108.57,53900.0,86.2072,86.3819,86.1834,86.1834,53900.0
2014-10-01 14:00:00,108.57,108.99,108.57,108.93,52600.0,86.1834,86.5168,86.1834,86.4692,52600.0
2014-10-01 14:10:00,108.92,108.98,108.86,108.96,31600.0,86.4612,86.5089,86.4136,86.493,31600.0
2014-10-01 14:20:00,108.93,109.04,108.86,108.92,28700.0,86.4692,86.5565,86.4136,86.4612,28700.0
2014-10-01 14:30:00,108.93,108.95,108.75,108.79,24600.0,86.4692,86.4851,86.3263,86.358,24600.0
2014-10-01 14:40:00,108.79,108.83,108.69,108.72,29300.0,86.358,86.3898,86.2787,86.3025,29300.0
2014-10-01 14:50:00,108.7,108.74,108.45,108.45,38600.0,86.2866,86.3184,86.0882,86.0882,38600.0
2014-10-01 15:00:00,108.44,108.55,108.23,108.25,60400.0,86.0802,86.1675,85.9135,85.9294,60400.0
2014-10-01 15:10:00,108.26,108.43,108.17,108.4,39100.0,85.9373,86.0723,85.8659,86.0485,39100.0
2014-10-01 15:20:00,108.41,108.58,108.25,108.53,56400.0,86.0564,86.1913,85.9294,86.1517,56400.0
2014-10-01 15:30:00,108.55,108.71,108.41,108.61,61300.0,86.1675,86.2945,86.0564,86.2152,61300.0
2014-10-01 15:40:00,108.61,108.99,108.58,108.93,110800.0,86.2152,86.5168,86.1913,86.4692,110800.0
2014-10-01 15:50:00,108.92,108.92,108.65,108.67,204600.0,86.4612,86.4612,86.2469,86.2628,204600.0
2014-10-02 09:30:00,109.26,110.14,109.25,109.79,137700.0,86.7311,87.4297,86.7232,87.1519,137700.0
2014-10-02 09:40:00,109.79,110.06,109.5,110.0,77400.0,87.1519,87.3662,86.9216,87.3186,77400.0
2014-10-02 09:50:00,109.99,110.25,109.51,109.6,73000.0,87.3106,87.517,86.9296,87.001,73000.0
2014-10-02 10:00:00,109.53,109.81,109.34,109.75,42300.0,86.9455,87.1677,86.7946,87.1201,42300.0
2014-10-02 10:10:00,109.72,109.72,109.18,109.22,57100.0,87.0963,87.0963,86.6676,86.6994,57100.0
2014-10-02 10:20:00,109.29,109.47,109.27,109.47,53300.0,86.7549,86.8978,86.7391,86.8978,53300.0
2014-10-02 10:30:00,109.46,109.57,109.19,109.56,54400.0,86.8899,86.9772,86.6756,86.9693,54400.0
2014-10-02 10:40:00,109.57,109.74,109.39,109.63,40400.0,86.9772,87.1122,86.8343,87.0248,40400.0
2014-10-02 10:50:00,109.62,109.68,109.24,109.35,68700.0,87.0169,87.0645,86.7153,86.8026,68700.0
2014-10-02 11:00:00,109.34,109.43,109.11,109.37,85400.0,86.7946,86.8661,86.6121,86.8185,85400.0
2014-10-02 11:10:00,109.38,109.57,109.37,109.43,44900.0,86.8264,86.9772,86.8185,86.8661,44900.0
2014-10-02 11:20:00,109.44,109.5,109.14,109.31,61500.0,86.874,86.9216,86.6359,86.7708,61500.0
2014-10-02 11:30:00,109.32,109.35,109.01,109.14,36000.0,86.7788,86.8026,86.5327,86.6359,36000.0
2014-10-02 11:40:00,109.14,109.19,108.8,109.01,79100.0,86.6359,86.6756,86.366,86.5327,79100.0
2014-10-02 11:50:00,109.0,109.4,108.92,109.15,22700.0,86.5247,86.8423,86.4612,86.6438,22700.0
2014-10-02 12:00:00,109.15,109.88,109.1,109.81,46000.0,86.6438,87.2233,86.6041,87.1677,46000.0
2014-10-02 12:10:00,109.83,109.93,109.68,109.74,26400.0,87.1836,87.263,87.0645,87.1122,26400.0
2014-10-02 12:20:00,109.71,109.85,109.65,109.66,25200.0,87.0883,87.1995,87.0407,87.0487,25200.0
2014-10-02 12:30:00,109.66,109.7,109.43,109.53,28200.0,87.0487,87.0804,86.8661,86.9455,28200.0
2014-10-02 12:40:00,109.56,109.69,109.49,109.54,27400.0,86.9693,87.0725,86.9137,86.9534,27400.0
2014-10-02 12:50:00,109.55,109.96,109.54,109.87,41100.0,86.9613,87.2868,86.9534,87.2154,41100.0
2014-10-02 13:00:00,109.86,109.95,109.78,109.9,17500.0,87.2074,87.2789,87.1439,87.2392,17500.0
2014-10-02 13:10:00,109.92,110.21,109.89,110.21,20000.0,87.255,87.4852,87.2312,87.4852,20000.0
2014-10-02 13:20:00,110.21,110.25,110.09,110.21,16800.0,87.4852,87.517,87.39,87.4852,16800.0
2014-10-02 13:30:00,110.18,110.2,109.93,109.99,19700.0,87.4614,87.4773,87.263,87.3106,19700.0
2014-10-02 13:40:00,109.96,110.04,109.92,110.02,20000.0,87.2868,87.3503,87.255,87.3344,20000.0
2014-10-02 13:50:00,109.98,110.21,109.97,110.03,31400.0,87.3027,87.4852,87.2947,87.3424,31400.0
2014-10-02 14:00:00,110.01,110.03,109.81,109.93,41700.0,87.3265,87.3424,87.1677,87.263,41700.0
2014-10-02 14:10:00,109.92,109.99,109.75,109.75,26400.0,87.255,87.3106,87.1201,87.1201,26400.0
2014-10-02 14:20:00,109.75,110.09,109.7,110.09,16800.0,87.1201,87.39,87.0804,87.39,16800.0
2014-10-02 14:30:00,110.06,110.09,109.84,109.9,17900.0,87.3662,87.39,87.1915,87.2392,17900.0
2014-10-02 14:40:00,109.89,110.3,109.89,110.22,24400.0,87.2312,87.5567,87.2312,87.4932,24400.0
2014-10-02 14:50:00,110.16,110.35,110.16,110.16,18800.0,87.4456,87.5964,87.4456,87.4456,18800.0
2014-10-02 15:00:00,110.15,110.2,110.05,110.17,27500.0,87.4376,87.4773,87.3582,87.4535,27500.0
2014-10-02 15:10:00,110.18,110.22,109.85,109.89,26200.0,87.4614,87.4932,87.1995,87.2312,26200.0
2014-10-02 15:20:00,109.88,110.1,109.87,110.06,39900.0,87.2233,87.3979,87.2154,87.3662,39900.0
2014-10-02 15:30:00,110.06,110.1,109.84,110.1,44600.0,87.3662,87.3979,87.1915,87.3979,44600.0
2014-10-02 15:40:00,110.09,110.19,109.94,110.14,58400.0,87.39,87.4694,87.2709,87.4297,58400.0
2014-10-02 15:50:00,110.17,110.25,110.05,110.12,83400.0,87.4535,87.517,87.3582,87.4138,83400.0
2014-10-03 09:30:00,110.65,111.64,110.65,111.19,50200.0,87.8345,88.6204,87.8345,88.2632,50200.0
2014-10-03 09:40:00,111.19,112.11,111.18,112.04,41000.0,88.2632,88.9935,88.2552,88.9379,41000.0
2014-10-03 09:50:00,112.0,112.1,111.92,112.07,28900.0,88.9062,88.9855,88.8427,88.9617,28900.0
2014-10-03 10:00:00,112.04,112.39,112.01,112.3,34700.0,88.9379,89.2157,88.9141,89.1443,34700.0
2014-10-03 10:10:00,112.32,112.34,111.9,112.04,35900.0,89.1602,89.1761,88.8268,88.9379,35900.0
2014-10-03 10:20:00,112.03,112.15,111.8,111.94,27900.0,88.93,89.0252,88.7474,88.8585,27900.0
2014-10-03 10:30:00,111.94,111.97,111.56,111.6,54400.0,88.8585,88.8823,88.5569,88.5886,54400.0
2014-10-03 10:40:00,111.61,111.64,111.5,111.59,37700.0,88.5966,88.6204,88.5093,88.5807,37700.0
2014-10-03 10:50:00,111.6,111.83,111.58,111.83,43000.0,88.5886,88.7712,88.5728,88.7712,43000.0
2014-10-03 11:00:00,111.82,112.07,111.76,112.07,35000.0,88.7633,88.9617,88.7156,88.9617,35000.0
2014-10-03 11:10:00,112.07,112.15,111.86,111.88,25500.0,88.9617,89.0252,88.795,88.8109,25500.0
2014-10-03 11:20:00,111.87,111.98,111.72,111.92,21100.0,88.803,88.8903,88.6839,88.8427,21100.0
2014-10-03 11:30:00,111.93,112.04,111.82,111.93,42400.0,88.8506,88.9379,88.7633,88.8506,42400.0
2014-10-03 11:40:00,111.93,111.93,111.74,111.92,19800.0,88.8506,88.8506,88.6998,88.8427,19800.0
2014-10-03 11:50:00,111.88,112.01,111.82,112.0,23400.0,88.8109,88.9141,88.7633,88.9062,23400.0
2014-10-03 12:00:00,111.99,112.01,111.9,111.93,36000.0,88.8982,88.9141,88.8268,88.8506,36000.0
2014-10-03 12:10:00,111.92,112.01,111.86,111.99,26200.0,88.8427,88.9141,88.795,88.8982,26200.0
2014-10-03 12:20:00,112.0,112.3,111.96,112.26,70300.0,88.9062,89.1443,88.8744,89.1125,70300.0
2014-10-03 12:30:00,112.29,112.36,112.14,112.26,16600.0,89.1364,89.1919,89.0173,89.1125,16600.0
2014-10-03 12:40:00,112.27,112.46,112.26,112.32,15700.0,89.1205,89.2713,89.1125,89.1602,15700.0
2014-10-03 12:50:00,112.34,112.5,112.24,112.42,18600.0,89.1761,89.3031,89.0967,89.2396,18600.0
2014-10-03 13:00:00,112.41,112.45,112.36,112.43,17200.0,89.2316,89.2634,89.1919,89.2475,17200.0
2014-10-03 13:10:00,112.43,112.43,112.12,112.21,25000.0,89.2475,89.2475,89.0014,89.0729,25000.0
2014-10-03 13:20:00,112.23,112.26,112.15,112.18,17400.0,89.0887,89.1125,89.0252,89.049,17400.0
2014-10-03 13:30:00,112.19,112.19,112.04,112.06,16500.0,89.057,89.057,88.9379,88.9538,16500.0
2014-10-03 13:40:00,112.06,112.07,111.99,112.04,27800.0,88.9538,88.9617,88.8982,88.9379,27800.0
2014-10-03 13:50:00,112.03,112.09,111.99,111.99,29900.0,88.93,88.9776,88.8982,88.8982,29900.0
2014-10-03 14:00:00,112.0,112.19,112.0,112.09,40100.0,88.9062,89.057,88.9062,88.9776,40100.0
2014-10-03 14:10:00,112.09,112.15,112.0,112.14,47700.0,88.9776,89.0252,88.9062,89.0173,47700.0
2014-10-03 14:20:00,112.15,112.35,112.15,112.24,19500.0,89.0252,89.184,89.0252,89.0967,19500.0
2014-10-03 14:30:00,112.24,112.35,112.19,112.29,18100.0,89.0967,89.184,89.057,89.1364,18100.0
2014-10-03 14:40:00,112.3,112.44,112.29,112.43,35600.0,89.1443,89.2554,89.1364,89.2475,35600.0
2014-10-03 14:50:00,112.44,112.44,112.15,112.16,30700.0,89.2554,89.2554,89.0252,89.0332,30700.0
2014-10-03 15:00:00,112.14,112.33,112.13,112.14,29200.0,89.0173,89.1681,89.0094,89.0173,29200.0
2014-10-03 15:10:00,112.16,112.24,112.05,112.14,29900.0,89.0332,89.0967,88.9459,89.0173,29900.0
2014-10-03 15:20:00,112.14,112.36,112.08,112.34,51700.0,89.0173,89.1919,88.9697,89.1761,51700.0
2014-10-03 15:30:00,112.34,112.53,112.33,112.53,81800.0,89.1761,89.3269,89.1681,89.3269,81800.0
2014-10-03 15:40:00,112.53,112.59,112.42,112.59,137500.0,89.3269,89.3745,89.2396,89.3745,137500.0
2014-10-03 15:50:00,112.59,112.6,112.38,112.47,191200.0,89.3745,89.3824,89.2078,89.2792,191200.0
2014-10-06 09:30:00,112.93,113.5,112.71,112.98,72900.0,89.6444,90.0969,89.4698,89.6841,72900.0
2014-10-06 09:40:00,112.96,113.3,112.96,113.15,26500.0,89.6682,89.9381,89.6682,89.819,26500.0
2014-10-06 09:50:00,113.16,113.19,112.59,112.6,33400.0,89.827,89.8508,89.3745,89.3824,33400.0
2014-10-06 10:00:00,112.59,112.8,112.56,112.73,34600.0,89.3745,89.5412,89.3507,89.4856,34600.0
2014-10-06 10:10:00,112.69,112.8,112.53,112.62,23800.0,89.4539,89.5412,89.3269,89.3983,23800.0
2014-10-06 10:20:00,112.61,112.66,112.33,112.33,32400.0,89.3904,89.4301,89.1681,89.1681,32400.0
2014-10-06 10:30:00,112.34,112.4,112.26,112.31,62800.0,89.1761,89.2237,89.1125,89.1522,62800.0
2014-10-06 10:40:00,112.34,112.49,112.15,112.17,23900.0,89.1761,89.2951,89.0252,89.0411,23900.0
2014-10-06 10:50:00,112.16,112.16,111.96,112.0,55300.0,89.0332,89.0332,88.8744,88.9062,55300.0
2014-10-06 11:00:00,111.99,112.37,111.97,112.23,32900.0,88.8982,89.1999,88.8823,89.0887,32900.0
2014-10-06 11:10:00,112.23,112.3,112.03,112.14,18700.0,89.0887,89.1443,88.93,89.0173,18700.0
2014-10-06 11:20:00,112.13,112.13,111.97,111.98,28300.0,89.0094,89.0094,88.8823,88.8903,28300.0
2014-10-06 11:30:00,112.01,112.06,111.84,111.84,47200.0,88.9141,88.9538,88.7792,88.7792,47200.0
2014-10-06 11:40:00,111.84,111.85,111.24,111.24,45600.0,88.7792,88.7871,88.3029,88.3029,45600.0
2014-10-06 11:50:00,111.25,111.41,111.25,111.41,36200.0,88.3108,88.4378,88.3108,88.4378,36200.0
2014-10-06 12:00:00,111.39,111.8,111.39,111.72,23400.0,88.4219,88.7474,88.4219,88.6839,23400.0
2014-10-06 12:10:00,111.72,111.78,111.55,111.78,18200.0,88.6839,88.7315,88.5489,88.7315,18200.0
2014-10-06 12:20:00,111.75,111.75,111.5,111.52,25300.0,88.7077,88.7077,88.5093,88.5251,25300.0
2014-10-06 12:30:00,111.53,111.56,111.43,111.47,28900.0,88.5331,88.5569,88.4537,88.4854,28900.0
2014-10-06 12:40:00,111.48,111.57,111.25,111.42,20600.0,88.4934,88.5648,88.3108,88.4458,20600.0
2014-10-06 12:50:00,111.41,111.5,111.26,111.35,39700.0,88.4378,88.5093,88.3187,88.3902,39700.0
2014-10-06 13:00:00,111.31,111.72,111.27,111.68,47900.0,88.3584,88.6839,88.3267,88.6521,47900.0
2014-10-06 13:10:00,111.71,111.92,111.63,111.83,21900.0,88.676,88.8427,88.6125,88.7712,21900.0
2014-10-06 13:20:00,111.81,111.98,111.8,111.87,28500.0,88.7553,88.8903,88.7474,88.803,28500.0
2014-10-06 13:30:00,111.88,111.95,111.76,111.94,23000.0,88.8109,88.8665,88.7156,88.8585,23000.0
2014-10-06 13:40:00,111.91,111.93,111.74,111.75,13100.0,88.8347,88.8506,88.6998,88.7077,13100.0
2014-10-06 13:50:00,111.73,111.77,111.61,111.63,15200.0,88.6918,88.7236,88.5966,88.6125,15200.0
2014-10-06 14:00:00,111.64,111.64,111.13,111.18,50400.0,88.6204,88.6204,88.2156,88.2552,50400.0
2014-10-06 14:10:00,111.2,111.45,111.14,111.39,46200.0,88.2711,88.4696,88.2235,88.4219,46200.0
2014-10-06 14:20:00,111.39,111.58,111.39,111.47,24500.0,88.4219,88.5728,88.4219,88.4854,24500.0
2014-10-06 14:30:00,111.48,111.55,111.38,111.49,32200.0,88.4934,88.5489,88.414,88.5013,32200.0
2014-10-06 14:40:00,111.49,111.51,111.29,111.3,27100.0,88.5013,88.5172,88.3426,88.3505,27100.0
2014-10-06 14:50:00,111.31,111.35,111.23,111.24,30500.0,88.3584,88.3902,88.2949,88.3029,30500.0
2014-10-06 15:00:00,111.23,111.36,111.13,111.13,33300.0,88.2949,88.3981,88.2156,88.2156,33300.0
2014-10-06 15:10:00,111.13,111.28,111.05,111.25,27400.0,88.2156,88.3346,88.152,88.3108,27400.0
2014-10-06 15:20:00,111.25,111.53,111.16,111.46,40300.0,88.3108,88.5331,88.2394,88.4775,40300.0
2014-10-06 15:30:00,111.44,111.46,111.28,111.42,43300.0,88.4616,88.4775,88.3346,88.4458,43300.0
2014-10-06 15:40:00,111.41,111.41,111.14,111.14,67600.0,88.4378,88.4378,88.2235,88.2235,67600.0
2014-10-06 15:50:00,111.15,111.27,111.11,111.13,141800.0,88.2314,88.3267,88.1997,88.2156,141800.0
2014-10-07 09:30:00,110.4,110.4,109.21,109.41,53800.0,87.6361,87.6361,86.6914,86.8502,53800.0
2014-10-07 09:40:00,109.41,109.62,109.02,109.28,95100.0,86.8502,87.0169,86.5406,86.747,95100.0
2014-10-07 09:50:00,109.3,109.66,109.21,109.6,48900.0,86.7629,87.0487,86.6914,87.001,48900.0
2014-10-07 10:00:00,109.66,110.0,109.64,109.91,71200.0,87.0487,87.3186,87.0328,87.2471,71200.0
2014-10-07 10:10:00,109.92,110.05,109.52,109.63,60000.0,87.255,87.3582,86.9375,87.0248,60000.0
2014-10-07 10:20:00,109.63,109.7,109.54,109.68,102400.0,87.0248,87.0804,86.9534,87.0645,102400.0
2014-10-07 10:30:00,109.7,110.09,109.69,109.99,48200.0,87.0804,87.39,87.0725,87.3106,48200.0
2014-10-07 10:40:00,109.99,110.42,109.96,110.28,48000.0,87.3106,87.6519,87.2868,87.5408,48000.0
2014-10-07 10:50:00,110.29,110.45,109.99,110.1,48300.0,87.5488,87.6758,87.3106,87.3979,48300.0
2014-10-07 11:00:00,110.1,110.22,109.96,110.2,42000.0,87.3979,87.4932,87.2868,87.4773,42000.0
2014-10-07 11:10:00,110.21,110.21,109.99,110.11,38300.0,87.4852,87.4852,87.3106,87.4059,38300.0
2014-10-07 11:20:00,110.13,110.24,109.96,110.04,25100.0,87.4217,87.5091,87.2868,87.3503,25100.0
2014-10-07 11:30:00,110.07,110.25,109.96,110.02,39300.0,87.3741,87.517,87.2868,87.3344,39300.0
2014-10-07 11:40:00,110.01,110.19,110.0,110.15,19100.0,87.3265,87.4694,87.3186,87.4376,19100.0
2014-10-07 11:50:00,110.12,110.32,110.0,110.16,24300.0,87.4138,87.5726,87.3186,87.4456,24300.0
2014-10-07 12:00:00,110.15,110.31,110.06,110.26,17100.0,87.4376,87.5646,87.3662,87.5249,17100.0
2014-10-07 12:10:00,110.25,110.47,110.24,110.47,19600.0,87.517,87.6916,87.5091,87.6916,19600.0
2014-10-07 12:20:00,110.47,110.5,110.2,110.27,26100.0,87.6916,87.7155,87.4773,87.5329,26100.0
2014-10-07 12:30:00,110.24,110.28,110.08,110.13,15500.0,87.5091,87.5408,87.3821,87.4217,15500.0
2014-10-07 12:40:00,110.1,110.12,109.92,109.92,27100.0,87.3979,87.4138,87.255,87.255,27100.0
2014-10-07 12:50:00,109.92,110.03,109.85,110.02,20300.0,87.255,87.3424,87.1995,87.3344,20300.0
2014-10-07 13:00:00,110.01,110.01,109.79,109.87,25500.0,87.3265,87.3265,87.1519,87.2154,25500.0
2014-10-07 13:10:00,109.86,110.14,109.86,109.95,46400.0,87.2074,87.4297,87.2074,87.2789,46400.0
2014-10-07 13:20:00,109.94,110.0,109.85,110.0,18000.0,87.2709,87.3186,87.1995,87.3186,18000.0
2014-10-07 13:30:00,110.0,110.02,109.77,109.77,16100.0,87.3186,87.3344,87.136,87.136,16100.0
2014-10-07 13:40:00,109.77,109.95,109.76,109.87,13800.0,87.136,87.2789,87.128,87.2154,13800.0
2014-10-07 13:50:00,109.9,109.97,109.78,109.88,29200.0,87.2392,87.2947,87.1439,87.2233,29200.0
2014-10-07 14:00:00,109.88,109.88,109.66,109.81,22100.0,87.2233,87.2233,87.0487,87.1677,22100.0
2014-10-07 14:10:00,109.79,109.91,109.68,109.74,23000.0,87.1519,87.2471,87.0645,87.1122,23000.0
2014-10-07 14:20:00,109.73,109.74,109.2,109.25,25100.0,87.1042,87.1122,86.6835,86.7232,25100.0
2014-10-07 14:30:00,109.21,109.46,109.2,109.26,55600.0,86.6914,86.8899,86.6835,86.7311,55600.0
2014-10-07 14:40:00,109.29,109.36,109.2,109.21,27700.0,86.7549,86.8105,86.6835,86.6914,27700.0
2014-10-07 14:50:00,109.2,109.34,109.0,109.01,54400.0,86.6835,86.7946,86.5247,86.5327,54400.0
2014-10-07 15:00:00,109.01,109.26,108.96,109.03,65000.0,86.5327,86.7311,86.493,86.5486,65000.0
2014-10-07 15:10:00,109.03,109.14,108.75,108.75,72600.0,86.5486,86.6359,86.3263,86.3263,72600.0
2014-10-07 15:20:00,108.77,108.82,108.66,108.79,50600.0,86.3422,86.3819,86.2549,86.358,50600.0
2014-10-07 15:30:00,108.79,108.93,108.52,108.52,63000.0,86.358,86.4692,86.1437,86.1437,63000.0
2014-10-07 15:40:00,108.53,108.71,108.45,108.54,84000.0,86.1517,86.2945,86.0882,86.1596,84000.0
2014-10-07 15:50:00,108.53,108.55,108.18,108.2,163700.0,86.1517,86.1675,85.8738,85.8897,163700.0
2014-10-08 09:30:00,108.23,108.47,107.69,108.3,54400.0,85.9135,86.104,85.4849,85.9691,54400.0
2014-10-08 09:40:00,108.3,108.83,108.3,108.69,55800.0,85.9691,86.3898,85.9691,86.2787,55800.0
2014-10-08 09:50:00,108.73,108.75,108.21,108.21,36400.0,86.3104,86.3263,85.8976,85.8976,36400.0
2014-10-08 10:00:00,108.23,108.28,107.84,107.96,50900.0,85.9135,85.9532,85.6039,85.6992,50900.0
2014-10-08 10:10:00,107.94,108.06,107.54,107.65,56600.0,85.6833,85.7786,85.3658,85.4531,56600.0
2014-10-08 10:20:00,107.65,107.82,107.44,107.68,42000.0,85.4531,85.5881,85.2864,85.4769,42000.0
2014-10-08 10:30:00,107.64,107.8,107.27,107.31,40600.0,85.4452,85.5722,85.1515,85.1832,40600.0
2014-10-08 10:40:00,107.3,107.33,106.73,106.86,88000.0,85.1753,85.1991,84.7228,84.826,88000.0
2014-10-08 10:50:00,106.84,106.86,106.33,106.41,84500.0,84.8101,84.826,84.4053,84.4688,84500.0
2014-10-08 11:00:00,106.38,106.48,106.23,106.47,60300.0,84.445,84.5244,84.3259,84.5164,60300.0
2014-10-08 11:10:00,106.48,106.79,106.42,106.42,48800.0,84.5244,84.7704,84.4767,84.4767,48800.0
2014-10-08 11:20:00,106.43,107.15,106.41,107.12,30400.0,84.4847,85.0562,84.4688,85.0324,30400.0
2014-10-08 11:30:00,107.13,107.22,106.77,106.8,43500.0,85.0403,85.1118,84.7546,84.7784,43500.0
2014-10-08 11:40:00,106.74,106.84,106.53,106.54,29900.0,84.7307,84.8101,84.564,84.572,29900.0
2014-10-08 11:50:00,106.53,107.0,106.53,106.96,33200.0,84.564,84.9371,84.564,84.9054,33200.0
2014-10-08 12:00:00,107.0,107.1,106.85,106.85,71600.0,84.9371,85.0165,84.8181,84.8181,71600.0
2014-10-08 12:10:00,106.85,107.23,106.78,107.23,33100.0,84.8181,85.1197,84.7625,85.1197,33100.0
2014-10-08 12:20:00,107.23,107.29,107.05,107.05,23700.0,85.1197,85.1673,84.9768,84.9768,23700.0
2014-10-08 12:30:00,107.05,107.15,106.83,107.12,22800.0,84.9768,85.0562,84.8022,85.0324,22800.0
2014-10-08 12:40:00,107.1,107.17,106.88,106.96,21500.0,85.0165,85.0721,84.8419,84.9054,21500.0
2014-10-08 12:50:00,107.01,107.12,106.91,107.01,12300.0,84.9451,85.0324,84.8657,84.9451,12300.0
2014-10-08 13:00:00,107.03,107.27,106.94,107.01,24800.0,84.9609,85.1515,84.8895,84.9451,24800.0
2014-10-08 13:10:00,107.0,107.2,106.97,107.15,15500.0,84.9371,85.0959,84.9133,85.0562,15500.0
2014-10-08 13:20:00,107.14,107.25,107.08,107.15,13300.0,85.0483,85.1356,85.0006,85.0562,13300.0
2014-10-08 13:30:00,107.18,107.32,107.18,107.3,13900.0,85.08,85.1912,85.08,85.1753,13900.0
2014-10-08 13:40:00,107.31,107.7,107.22,107.66,27800.0,85.1832,85.4928,85.1118,85.461,27800.0
2014-10-08 13:50:00,107.65,107.78,107.59,107.72,47000.0,85.4531,85.5563,85.4055,85.5087,47000.0
2014-10-08 14:00:00,107.7,108.2,107.7,108.06,53000.0,85.4928,85.8897,85.4928,85.7786,53000.0
2014-10-08 14:10:00,108.11,108.39,108.02,108.37,29700.0,85.8183,86.0405,85.7468,86.0246,29700.0
2014-10-08 14:20:00,108.38,108.74,108.38,108.64,32600.0,86.0326,86.3184,86.0326,86.239,32600.0
2014-10-08 14:30:00,108.64,108.82,108.62,108.65,68700.0,86.239,86.3819,86.2231,86.2469,68700.0
2014-10-08 14:40:00,108.65,108.68,108.34,108.35,60300.0,86.2469,86.2707,86.0008,86.0088,60300.0
2014-10-08 14:50:00,108.35,108.36,108.11,108.23,68600.0,86.0088,86.0167,85.8183,85.9135,68600.0
2014-10-08 15:00:00,108.22,108.61,108.17,108.57,62300.0,85.9056,86.2152,85.8659,86.1834,62300.0
2014-10-08 15:10:00,108.58,108.66,108.48,108.57,36900.0,86.1913,86.2549,86.112,86.1834,36900.0
2014-10-08 15:20:00,108.58,109.01,108.54,108.91,50500.0,86.1913,86.5327,86.1596,86.4533,50500.0
2014-10-08 15:30:00,108.9,109.03,108.82,108.91,52800.0,86.4454,86.5486,86.3819,86.4533,52800.0
2014-10-08 15:40:00,108.9,109.24,108.88,109.2,78200.0,86.4454,86.7153,86.4295,86.6835,78200.0
2014-10-08 15:50:00,109.21,109.25,109.01,109.14,168800.0,86.6914,86.7232,86.5327,86.6359,168800.0
2014-10-09 09:30:00,108.58,108.9,108.15,108.22,78400.0,86.1913,86.4454,85.85,85.9056,78400.0
2014-10-09 09:40:00,108.22,108.26,107.26,107.31,79900.0,85.9056,85.9373,85.1435,85.1832,79900.0
2014-10-09 09:50:00,107.3,107.49,106.97,107.19,27600.0,85.1753,85.3261,84.9133,85.088,27600.0
2014-10-09 10:00:00,107.27,107.74,107.27,107.73,44100.0,85.1515,85.5246,85.1515,85.5166,44100.0
2014-10-09 10:10:00,107.73,108.17,107.57,108.02,31600.0,85.5166,85.8659,85.3896,85.7468,31600.0
2014-10-09 10:20:00,108.02,108.13,107.64,107.78,32000.0,85.7468,85.8341,85.4452,85.5563,32000.0
2014-10-09 10:30:00,107.77,107.77,107.02,107.13,64000.0,85.5484,85.5484,84.953,85.0403,64000.0
2014-10-09 10:40:00,107.15,107.26,107.02,107.22,47900.0,85.0562,85.1435,84.953,85.1118,47900.0
2014-10-09 10:50:00,107.2,107.59,107.16,107.53,28100.0,85.0959,85.4055,85.0641,85.3579,28100.0
2014-10-09 11:00:00,107.52,107.53,107.12,107.31,51300.0,85.3499,85.3579,85.0324,85.1832,51300.0
2014-10-09 11:10:00,107.29,107.65,107.24,107.5,46600.0,85.1673,85.4531,85.1276,85.334,46600.0
2014-10-09 11:20:00,107.53,107.67,107.42,107.48,41300.0,85.3579,85.469,85.2705,85.3182,41300.0
2014-10-09 11:30:00,107.49,107.53,107.12,107.14,33800.0,85.3261,85.3579,85.0324,85.0483,33800.0
2014-10-09 11:40:00,107.11,107.12,106.61,106.74,45000.0,85.0245,85.0324,84.6276,84.7307,45000.0
2014-10-09 11:50:00,106.75,106.81,106.3,106.48,40600.0,84.7387,84.7863,84.3815,84.5244,40600.0
2014-10-09 12:00:00,106.47,106.74,106.42,106.53,29600.0,84.5164,84.7307,84.4767,84.564,29600.0
2014-10-09 12:10:00,106.5,106.75,106.3,106.59,51300.0,84.5402,84.7387,84.3815,84.6117,51300.0
2014-10-09 12:20:00,106.57,106.61,106.3,106.36,73700.0,84.5958,84.6276,84.3815,84.4291,73700.0
2014-10-09 12:30:00,106.36,106.53,106.23,106.33,41600.0,84.4291,84.564,84.3259,84.4053,41600.0
2014-10-09 12:40:00,106.31,106.47,106.23,106.4,48100.0,84.3894,84.5164,84.3259,84.4609,48100.0
2014-10-09 12:50:00,106.4,106.61,106.2,106.54,67300.0,84.4609,84.6276,84.3021,84.572,67300.0
2014-10-09 13:00:00,106.5,106.5,105.84,105.84,50000.0,84.5402,84.5402,84.0163,84.0163,50000.0
2014-10-09 13:10:00,105.85,106.19,105.63,106.06,31700.0,84.0243,84.2942,83.8496,84.191,31700.0
2014-10-09 13:20:00,106.07,106.31,106.07,106.14,28400.0,84.1989,84.3894,84.1989,84.2545,28400.0
2014-10-09 13:30:00,106.15,106.8,106.1,106.68,27100.0,84.2624,84.7784,84.2227,84.6831,27100.0
2014-10-09 13:40:00,106.67,106.67,106.31,106.36,27100.0,84.6752,84.6752,84.3894,84.4291,27100.0
2014-10-09 13:50:00,106.4,106.49,106.01,106.1,29800.0,84.4609,84.5323,84.1513,84.2227,29800.0
2014-10-09 14:00:00,106.06,106.08,105.75,105.88,42000.0,84.191,84.2068,83.9449,84.0481,42000.0
2014-10-09 14:10:00,105.9,106.02,105.68,105.83,52000.0,84.064,84.1592,83.8893,84.0084,52000.0
2014-10-09 14:20:00,105.82,105.92,105.66,105.69,36200.0,84.0004,84.0798,83.8734,83.8973,36200.0
2014-10-09 14:30:00,105.68,105.92,105.44,105.81,60500.0,83.8893,84.0798,83.6988,83.9925,60500.0
2014-10-09 14:40:00,105.78,105.84,105.54,105.62,43600.0,83.9687,84.0163,83.7782,83.8417,43600.0
2014-10-09 14:50:00,105.61,105.95,105.54,105.57,44300.0,83.8337,84.1036,83.7782,83.802,44300.0
2014-10-09 15:00:00,105.57,105.74,105.14,105.18,100900.0,83.802,83.9369,83.4607,83.4924,100900.0
2014-10-09 15:10:00,105.19,105.65,105.15,105.54,64800.0,83.5003,83.8655,83.4686,83.7782,64800.0
2014-10-09 15:20:00,105.53,105.71,105.35,105.57,54500.0,83.7702,83.9131,83.6274,83.802,54500.0
2014-10-09 15:30:00,105.59,105.99,105.57,105.82,79700.0,83.8179,84.1354,83.802,84.0004,79700.0
2014-10-09 15:40:00,105.83,105.86,105.46,105.55,92100.0,84.0084,84.0322,83.7147,83.7861,92100.0
2014-10-09 15:50:00,105.55,105.78,105.42,105.44,158300.0,83.7861,83.9687,83.6829,83.6988,158300.0
2014-10-10 09:30:00,105.49,105.49,104.65,105.0,79200.0,83.7385,83.7385,83.0717,83.3495,79200.0
2014-10-10 09:40:00,104.97,105.03,104.51,104.67,78100.0,83.3257,83.3733,82.9606,83.0876,78100.0
2014-10-10 09:50:00,104.69,104.8,103.84,103.84,109400.0,83.1034,83.1908,82.4287,82.4287,109400.0
2014-10-10 10:00:00,103.86,103.94,102.87,102.91,88900.0,82.4446,82.5081,81.6587,81.6905,88900.0
2014-10-10 10:10:00,102.91,103.24,102.73,103.13,96500.0,81.6905,81.9524,81.5476,81.8651,96500.0
2014-10-10 10:20:00,103.19,103.23,102.49,102.54,47000.0,81.9127,81.9445,81.3571,81.3968,47000.0
2014-10-10 10:30:00,102.54,102.54,101.8,102.23,107700.0,81.3968,81.3968,80.8093,81.1507,107700.0
2014-10-10 10:40:00,102.22,102.56,102.12,102.47,62900.0,81.1427,81.4126,81.0634,81.3412,62900.0
2014-10-10 10:50:00,102.48,103.25,102.46,103.06,76700.0,81.3491,81.9604,81.3333,81.8095,76700.0
2014-10-10 11:00:00,103.1,103.53,103.1,103.33,61800.0,81.8413,82.1826,81.8413,82.0239,61800.0
2014-10-10 11:10:00,103.34,103.35,102.83,102.87,89200.0,82.0318,82.0397,81.627,81.6587,89200.0
2014-10-10 11:20:00,102.9,103.17,102.76,102.99,49400.0,81.6825,81.8969,81.5714,81.754,49400.0
2014-10-10 11:30:00,102.97,103.29,102.89,103.27,28100.0,81.7381,81.9921,81.6746,81.9762,28100.0
2014-10-10 11:40:00,103.26,103.29,102.95,103.26,37300.0,81.9683,81.9921,81.7222,81.9683,37300.0
2014-10-10 11:50:00,103.27,103.5,103.23,103.39,24500.0,81.9762,82.1588,81.9445,82.0715,24500.0
2014-10-10 12:00:00,103.39,103.89,103.38,103.65,35800.0,82.0715,82.4684,82.0636,82.2779,35800.0
2014-10-10 12:10:00,103.64,103.92,103.63,103.71,38900.0,82.27,82.4922,82.262,82.3255,38900.0
2014-10-10 12:20:00,103.68,103.9,103.59,103.73,36300.0,82.3017,82.4763,82.2303,82.3414,36300.0
2014-10-10 12:30:00,103.77,104.0,103.61,103.64,69000.0,82.3731,82.5557,82.2461,82.27,69000.0
2014-10-10 12:40:00,103.65,103.96,103.61,103.89,31100.0,82.2779,82.524,82.2461,82.4684,31100.0
2014-10-10 12:50:00,103.93,103.98,103.64,103.74,22200.0,82.5002,82.5398,82.27,82.3493,22200.0
2014-10-10 13:00:00,103.78,103.88,103.68,103.83,38400.0,82.3811,82.4605,82.3017,82.4208,38400.0
2014-10-10 13:10:00,103.81,103.91,103.64,103.65,22600.0,82.4049,82.4843,82.27,82.2779,22600.0
2014-10-10 13:20:00,103.65,103.75,103.45,103.61,31100.0,82.2779,82.3573,82.1191,82.2461,31100.0
2014-10-10 13:30:00,103.62,103.98,103.56,103.95,36800.0,82.2541,82.5398,82.2064,82.516,36800.0
2014-10-10 13:40:00,103.94,104.0,103.67,103.77,25100.0,82.5081,82.5557,82.2938,82.3731,25100.0
2014-10-10 13:50:00,103.78,103.87,103.69,103.77,20700.0,82.3811,82.4525,82.3096,82.3731,20700.0
2014-10-10 14:00:00,103.85,103.99,103.81,103.91,22100.0,82.4366,82.5478,82.4049,82.4843,22100.0
2014-10-10 14:10:00,103.92,103.92,103.66,103.71,24100.0,82.4922,82.4922,82.2858,82.3255,24100.0
2014-10-10 14:20:00,103.7,103.82,103.64,103.77,48200.0,82.3176,82.4128,82.27,82.3731,48200.0
2014-10-10 14:30:00,103.74,103.84,103.5,103.52,28100.0,82.3493,82.4287,82.1588,82.1747,28100.0
2014-10-10 14:40:00,103.53,103.71,103.39,103.7,65800.0,82.1826,82.3255,82.0715,82.3176,65800.0
2014-10-10 14:50:00,103.71,103.76,103.57,103.59,31400.0,82.3255,82.3652,82.2144,82.2303,31400.0
2014-10-10 15:00:00,103.61,103.67,103.35,103.36,52600.0,82.2461,82.2938,82.0397,82.0477,52600.0
2014-10-10 15:10:00,103.37,103.54,103.15,103.24,63700.0,82.0556,82.1906,81.881,81.9524,63700.0
2014-10-10 15:20:00,103.25,103.26,102.79,102.98,72800.0,81.9604,81.9683,81.5952,81.746,72800.0
2014-10-10 15:30:00,103.02,103.09,102.7,102.95,79900.0,81.7778,81.8334,81.5238,81.7222,79900.0
2014-10-10 15:40:00,102.95,102.95,102.49,102.53,97500.0,81.7222,81.7222,81.3571,81.3888,97500.0
2014-10-10 15:50:00,102.55,102.59,102.34,102.34,119700.0,81.4047,81.4365,81.238,81.238,119700.0
2014-10-13 09:30:00,106.33,108.87,106.25,108.5,327200.0,84.4053,86.4216,84.3418,86.1278,327200.0
2014-10-13 09:40:00,108.5,111.25,108.19,108.42,484000.0,86.1278,88.3108,85.8818,86.0643,484000.0
2014-10-13 09:50:00,108.4,108.55,107.36,107.83,286200.0,86.0485,86.1675,85.2229,85.596,286200.0
2014-10-13 10:00:00,107.83,108.37,107.46,107.72,132700.0,85.596,86.0246,85.3023,85.5087,132700.0
2014-10-13 10:10:00,107.69,107.77,106.77,106.79,127200.0,85.4849,85.5484,84.7546,84.7704,127200.0
2014-10-13 10:20:00,106.66,107.33,106.13,106.13,118700.0,84.6672,85.1991,84.2465,84.2465,118700.0
2014-10-13 10:30:00,106.14,106.89,106.05,106.43,145900.0,84.2545,84.8498,84.183,84.4847,145900.0
2014-10-13 10:40:00,106.39,106.42,105.19,105.58,121600.0,84.4529,84.4767,83.5003,83.8099,121600.0
2014-10-13 10:50:00,105.55,106.45,105.55,106.24,101200.0,83.7861,84.5005,83.7861,84.3338,101200.0
2014-10-13 11:00:00,106.25,106.83,106.13,106.39,79100.0,84.3418,84.8022,84.2465,84.4529,79100.0
2014-10-13 11:10:00,106.38,106.38,105.68,105.72,141100.0,84.445,84.445,83.8893,83.9211,141100.0
2014-10-13 11:20:00,105.67,105.9,105.54,105.61,60100.0,83.8814,84.064,83.7782,83.8337,60100.0
2014-10-13 11:30:00,105.61,106.09,105.46,105.52,70400.0,83.8337,84.2148,83.7147,83.7623,70400.0
2014-10-13 11:40:00,105.5,105.79,105.26,105.67,52500.0,83.7464,83.9766,83.5559,83.8814,52500.0
2014-10-13 11:50:00,105.69,105.87,105.13,105.13,38400.0,83.8973,84.0401,83.4527,83.4527,38400.0
2014-10-13 12:00:00,105.17,105.33,105.0,105.09,41500.0,83.4845,83.6115,83.3495,83.421,41500.0
2014-10-13 12:10:00,105.11,105.3,105.0,105.25,49300.0,83.4368,83.5877,83.3495,83.548,49300.0
2014-10-13 12:20:00,105.25,105.64,105.21,105.64,42400.0,83.548,83.8576,83.5162,83.8576,42400.0
2014-10-13 12:30:00,105.56,105.94,105.56,105.72,42200.0,83.7941,84.0957,83.7941,83.9211,42200.0
2014-10-13 12:40:00,105.72,105.95,105.37,105.39,28200.0,83.9211,84.1036,83.6432,83.6591,28200.0
2014-10-13 12:50:00,105.33,105.34,105.13,105.14,33500.0,83.6115,83.6194,83.4527,83.4607,33500.0
2014-10-13 13:00:00,105.14,105.28,105.01,105.08,34300.0,83.4607,83.5718,83.3575,83.413,34300.0
2014-10-13 13:10:00,105.06,105.19,104.91,105.19,287200.0,83.3972,83.5003,83.2781,83.5003,287200.0
2014-10-13 13:20:00,105.17,105.51,105.13,105.51,44300.0,83.4845,83.7544,83.4527,83.7544,44300.0
2014-10-13 13:30:00,105.5,105.56,105.29,105.45,27800.0,83.7464,83.7941,83.5797,83.7067,27800.0
2014-10-13 13:40:00,105.43,105.44,105.06,105.12,46900.0,83.6909,83.6988,83.3972,83.4448,46900.0
2014-10-13 13:50:00,105.09,105.16,104.82,105.04,71000.0,83.421,83.4765,83.2066,83.3813,71000.0
2014-10-13 14:00:00,105.05,105.48,104.91,105.46,47600.0,83.3892,83.7306,83.2781,83.7147,47600.0
2014-10-13 14:10:00,105.46,105.47,104.99,105.03,54700.0,83.7147,83.7226,83.3416,83.3733,54700.0
2014-10-13 14:20:00,105.02,105.19,105.0,105.18,42500.0,83.3654,83.5003,83.3495,83.4924,42500.0
2014-10-13 14:30:00,105.18,105.22,105.0,105.14,58200.0,83.4924,83.5242,83.3495,83.4607,58200.0
2014-10-13 14:40:00,105.13,105.13,104.99,105.01,59100.0,83.4527,83.4527,83.3416,83.3575,59100.0
2014-10-13 14:50:00,105.0,105.27,105.0,105.04,67700.0,83.3495,83.5639,83.3495,83.3813,67700.0
2014-10-13 15:00:00,105.05,105.05,104.51,104.6,141600.0,83.3892,83.3892,82.9606,83.032,141600.0
2014-10-13 15:10:00,104.59,104.64,104.39,104.47,147000.0,83.0241,83.0638,82.8653,82.9288,147000.0
2014-10-13 15:20:00,104.48,104.64,104.39,104.48,122000.0,82.9367,83.0638,82.8653,82.9367,122000.0
2014-10-13 15:30:00,104.48,104.48,103.4,103.43,148100.0,82.9367,82.9367,82.0794,82.1033,148100.0
2014-10-13 15:40:00,103.4,103.72,102.81,103.08,186700.0,82.0794,82.3335,81.6111,81.8254,186700.0
2014-10-13 15:50:00,103.04,103.34,102.91,103.23,451400.0,81.7937,82.0318,81.6905,81.9445,451400.0
2014-10-14 09:30:00,104.01,105.22,103.72,105.13,79100.0,82.5637,83.5242,82.3335,83.4527,79100.0
2014-10-14 09:40:00,105.17,105.17,104.31,104.41,60900.0,83.4845,83.4845,82.8018,82.8812,60900.0
2014-10-14 09:50:00,104.31,104.53,103.68,104.01,46100.0,82.8018,82.9764,82.3017,82.5637,46100.0
2014-10-14 10:00:00,104.01,104.71,103.79,104.69,43400.0,82.5637,83.1193,82.389,83.1034,43400.0
2014-10-14 10:10:00,104.68,104.75,104.08,104.14,25100.0,83.0955,83.1511,82.6192,82.6669,25100.0
2014-10-14 10:20:00,104.15,104.66,104.14,104.5,18800.0,82.6748,83.0796,82.6669,82.9526,18800.0
2014-10-14 10:30:00,104.51,104.95,104.2,104.85,30600.0,82.9606,83.3098,82.7145,83.2305,30600.0
2014-10-14 10:40:00,104.83,105.04,104.55,104.95,36500.0,83.2146,83.3813,82.9923,83.3098,36500.0
2014-10-14 10:50:00,105.0,105.23,104.63,104.81,68300.0,83.3495,83.5321,83.0558,83.1987,68300.0
2014-10-14 11:00:00,104.83,105.1,104.7,104.93,45700.0,83.2146,83.4289,83.1114,83.294,45700.0
2014-10-14 11:10:00,104.94,105.57,104.93,105.23,52500.0,83.3019,83.802,83.294,83.5321,52500.0
2014-10-14 11:20:00,105.24,105.5,105.21,105.41,30800.0,83.54,83.7464,83.5162,83.675,30800.0
2014-10-14 11:30:00,105.44,105.76,105.29,105.66,31300.0,83.6988,83.9528,83.5797,83.8734,31300.0
2014-10-14 11:40:00,105.69,106.21,105.69,106.11,29400.0,83.8973,84.31,83.8973,84.2306,29400.0
2014-10-14 11:50:00,106.11,106.11,105.74,105.89,25600.0,84.2306,84.2306,83.9369,84.056,25600.0
2014-10-14 12:00:00,105.92,105.95,105.71,105.88,12400.0,84.0798,84.1036,83.9131,84.0481,12400.0
2014-10-14 12:10:00,105.84,106.02,105.74,105.82,15500.0,84.0163,84.1592,83.9369,84.0004,15500.0
2014-10-14 12:20:00,105.75,105.79,105.36,105.39,15700.0,83.9449,83.9766,83.6353,83.6591,15700.0
2014-10-14 12:30:00,105.44,105.53,105.18,105.33,24600.0,83.6988,83.7702,83.4924,83.6115,24600.0
2014-10-14 12:40:00,105.3,105.68,105.24,105.68,16000.0,83.5877,83.8893,83.54,83.8893,16000.0
2014-10-14 12:50:00,105.66,105.73,105.52,105.66,10900.0,83.8734,83.929,83.7623,83.8734,10900.0
2014-10-14 13:00:00,105.62,105.71,105.5,105.64,11700.0,83.8417,83.9131,83.7464,83.8576,11700.0
2014-10-14 13:10:00,105.61,105.77,105.46,105.61,18600.0,83.8337,83.9608,83.7147,83.8337,18600.0
2014-10-14 13:20:00,105.58,105.58,105.23,105.25,20900.0,83.8099,83.8099,83.5321,83.548,20900.0
2014-10-14 13:30:00,105.26,105.46,104.94,105.19,35700.0,83.5559,83.7147,83.3019,83.5003,35700.0
2014-10-14 13:40:00,105.31,105.37,105.0,105.22,12000.0,83.5956,83.6432,83.3495,83.5242,12000.0
2014-10-14 13:50:00,105.24,105.5,105.04,105.5,15800.0,83.54,83.7464,83.3813,83.7464,15800.0
2014-10-14 14:00:00,105.49,105.76,105.38,105.46,22900.0,83.7385,83.9528,83.6512,83.7147,22900.0
2014-10-14 14:10:00,105.49,105.56,105.22,105.36,70300.0,83.7385,83.7941,83.5242,83.6353,70300.0
2014-10-14 14:20:00,105.39,105.45,104.81,104.89,21900.0,83.6591,83.7067,83.1987,83.2622,21900.0
2014-10-14 14:30:00,104.89,105.1,104.77,105.07,35400.0,83.2622,83.4289,83.167,83.4051,35400.0
2014-10-14 14:40:00,105.08,105.46,105.08,105.33,26400.0,83.413,83.7147,83.413,83.6115,26400.0
2014-10-14 14:50:00,105.36,105.39,104.89,104.97,30100.0,83.6353,83.6591,83.2622,83.3257,30100.0
2014-10-14 15:00:00,105.02,105.15,104.55,104.62,35200.0,83.3654,83.4686,82.9923,83.0479,35200.0
2014-10-14 15:10:00,104.63,104.89,104.63,104.74,51800.0,83.0558,83.2622,83.0558,83.1431,51800.0
2014-10-14 15:20:00,104.78,104.78,104.29,104.57,79900.0,83.1749,83.1749,82.7859,83.0082,79900.0
2014-10-14 15:30:00,104.57,104.71,104.29,104.68,119800.0,83.0082,83.1193,82.7859,83.0955,119800.0
2014-10-14 15:40:00,104.69,104.77,104.29,104.63,139700.0,83.1034,83.167,82.7859,83.0558,139700.0
2014-10-14 15:50:00,104.63,104.78,104.29,104.46,190200.0,83.0558,83.1749,82.7859,82.9209,190200.0
2014-10-15 09:30:00,103.05,103.45,102.06,102.45,91100.0,81.8016,82.1191,81.0157,81.3253,91100.0
2014-10-15 09:40:00,102.44,104.15,102.33,103.96,92100.0,81.3174,82.6748,81.2301,82.524,92100.0
2014-10-15 09:50:00,104.02,104.62,103.88,104.39,35800.0,82.5716,83.0479,82.4605,82.8653,35800.0
2014-10-15 10:00:00,104.31,105.04,104.08,104.45,37700.0,82.8018,83.3813,82.6192,82.9129,37700.0
2014-10-15 10:10:00,104.43,104.84,104.06,104.25,57200.0,82.8971,83.2225,82.6033,82.7542,57200.0
2014-10-15 10:20:00,104.22,104.61,103.86,104.32,66800.0,82.7304,83.0399,82.4446,82.8097,66800.0
2014-10-15 10:30:00,104.38,104.38,103.72,104.07,45300.0,82.8574,82.8574,82.3335,82.6113,45300.0
2014-10-15 10:40:00,104.11,104.28,103.45,103.62,54400.0,82.643,82.778,82.1191,82.2541,54400.0
2014-10-15 10:50:00,103.68,103.96,103.36,103.62,48800.0,82.3017,82.524,82.0477,82.2541,48800.0
2014-10-15 11:00:00,103.68,104.31,103.44,104.31,47600.0,82.3017,82.8018,82.1112,82.8018,47600.0
2014-10-15 11:10:00,104.25,104.3,103.41,103.53,59600.0,82.7542,82.7939,82.0874,82.1826,59600.0
2014-10-15 11:20:00,103.53,103.53,102.71,102.88,44600.0,82.1826,82.1826,81.5317,81.6667,44600.0
2014-10-15 11:30:00,102.93,103.25,102.53,102.68,36400.0,81.7063,81.9604,81.3888,81.5079,36400.0
2014-10-15 11:40:00,102.66,102.74,102.32,102.41,45000.0,81.492,81.5555,81.2221,81.2936,45000.0
2014-10-15 11:50:00,102.35,103.2,102.32,103.15,21700.0,81.2459,81.9207,81.2221,81.881,21700.0
2014-10-15 12:00:00,103.11,103.16,102.76,102.98,34900.0,81.8492,81.8889,81.5714,81.746,34900.0
2014-10-15 12:10:00,102.94,103.06,102.26,102.4,60700.0,81.7143,81.8095,81.1745,81.2856,60700.0
2014-10-15 12:20:00,102.42,102.86,102.42,102.74,36200.0,81.3015,81.6508,81.3015,81.5555,36200.0
2014-10-15 12:30:00,102.66,102.73,102.36,102.49,21400.0,81.492,81.5476,81.2539,81.3571,21400.0
2014-10-15 12:40:00,102.49,102.58,102.06,102.22,21500.0,81.3571,81.4285,81.0157,81.1427,21500.0
2014-10-15 12:50:00,102.22,102.43,101.8,102.28,72000.0,81.1427,81.3094,80.8093,81.1904,72000.0
2014-10-15 13:00:00,102.26,102.78,102.21,102.71,36400.0,81.1745,81.5873,81.1348,81.5317,36400.0
2014-10-15 13:10:00,102.72,102.72,102.15,102.26,54600.0,81.5397,81.5397,81.0872,81.1745,54600.0
2014-10-15 13:20:00,102.25,102.38,102.02,102.16,77100.0,81.1666,81.2698,80.984,81.0951,77100.0
2014-10-15 13:30:00,102.11,102.61,102.09,102.61,36600.0,81.0554,81.4523,81.0396,81.4523,36600.0
2014-10-15 13:40:00,102.6,103.09,102.45,103.09,26900.0,81.4444,81.8334,81.3253,81.8334,26900.0
2014-10-15 13:50:00,103.09,103.18,102.85,102.85,33900.0,81.8334,81.9048,81.6428,81.6428,33900.0
2014-10-15 14:00:00,102.79,102.79,102.21,102.57,35800.0,81.5952,81.5952,81.1348,81.4206,35800.0
2014-10-15 14:10:00,102.57,103.58,102.57,103.45,30900.0,81.4206,82.2223,81.4206,82.1191,30900.0
2014-10-15 14:20:00,103.48,103.55,102.87,103.18,37900.0,82.1429,82.1985,81.6587,81.9048,37900.0
2014-10-15 14:30:00,103.17,103.9,103.11,103.88,33700.0,81.8969,82.4763,81.8492,82.4605,33700.0
2014-10-15 14:40:00,103.88,104.06,103.55,103.82,43300.0,82.4605,82.6033,82.1985,82.4128,43300.0
2014-10-15 14:50:00,103.8,104.12,103.78,103.93,36000.0,82.397,82.651,82.3811,82.5002,36000.0
2014-10-15 15:00:00,103.95,104.16,103.76,104.01,49700.0,82.516,82.6827,82.3652,82.5637,49700.0
2014-10-15 15:10:00,103.98,104.32,103.57,103.82,49100.0,82.5398,82.8097,82.2144,82.4128,49100.0
2014-10-15 15:20:00,103.79,104.65,103.6,104.61,52000.0,82.389,83.0717,82.2382,83.0399,52000.0
2014-10-15 15:30:00,104.61,105.45,104.45,105.3,90600.0,83.0399,83.7067,82.9129,83.5877,90600.0
2014-10-15 15:40:00,105.29,105.7,105.05,105.18,100700.0,83.5797,83.9052,83.3892,83.4924,100700.0
2014-10-15 15:50:00,105.16,105.48,104.96,105.23,209400.0,83.4765,83.7306,83.3178,83.5321,209400.0
2014-10-16 09:30:00,102.58,104.07,102.29,103.61,113800.0,81.4285,82.6113,81.1983,82.2461,113800.0
2014-10-16 09:40:00,103.59,103.94,102.7,103.7,116700.0,82.2303,82.5081,81.5238,82.3176,116700.0
2014-10-16 09:50:00,103.77,104.15,103.57,104.12,103800.0,82.3731,82.6748,82.2144,82.651,103800.0
2014-10-16 10:00:00,104.08,104.36,103.54,103.96,99700.0,82.6192,82.8415,82.1906,82.524,99700.0
2014-10-16 10:10:00,103.87,103.97,103.22,103.69,76200.0,82.4525,82.5319,81.9366,82.3096,76200.0
2014-10-16 10:20:00,103.77,104.88,103.44,104.04,57100.0,82.3731,83.2543,82.1112,82.5875,57100.0
2014-10-16 10:30:00,104.01,104.72,103.91,104.49,47300.0,82.5637,83.1273,82.4843,82.9447,47300.0
2014-10-16 10:40:00,104.45,105.7,104.19,105.4,62700.0,82.9129,83.9052,82.7065,83.667,62700.0
2014-10-16 10:50:00,105.32,105.67,105.17,105.29,51100.0,83.6035,83.8814,83.4845,83.5797,51100.0
2014-10-16 11:00:00,105.27,105.4,104.95,105.19,41500.0,83.5639,83.667,83.3098,83.5003,41500.0
2014-10-16 11:10:00,105.24,105.75,105.09,105.55,38700.0,83.54,83.9449,83.421,83.7861,38700.0
2014-10-16 11:20:00,105.49,105.98,105.49,105.93,28800.0,83.7385,84.1275,83.7385,84.0878,28800.0
2014-10-16 11:30:00,105.93,106.12,105.27,105.31,33500.0,84.0878,84.2386,83.5639,83.5956,33500.0
2014-10-16 11:40:00,105.29,105.6,105.06,105.07,49600.0,83.5797,83.8258,83.3972,83.4051,49600.0
2014-10-16 11:50:00,105.07,105.35,104.88,105.14,36900.0,83.4051,83.6274,83.2543,83.4607,36900.0
2014-10-16 12:00:00,105.14,105.34,104.85,105.2,33800.0,83.4607,83.6194,83.2305,83.5083,33800.0
2014-10-16 12:10:00,105.19,105.32,104.89,105.16,23000.0,83.5003,83.6035,83.2622,83.4765,23000.0
2014-10-16 12:20:00,105.18,105.42,104.95,104.96,20600.0,83.4924,83.6829,83.3098,83.3178,20600.0
2014-10-16 12:30:00,104.97,105.2,104.79,104.93,23100.0,83.3257,83.5083,83.1828,83.294,23100.0
2014-10-16 12:40:00,104.93,105.3,104.89,105.29,26300.0,83.294,83.5877,83.2622,83.5797,26300.0
2014-10-16 12:50:00,105.3,105.66,105.21,105.51,24400.0,83.5877,83.8734,83.5162,83.7544,24400.0
2014-10-16 13:00:00,105.47,105.96,105.44,105.8,27500.0,83.7226,84.1116,83.6988,83.9846,27500.0
2014-10-16 13:10:00,105.78,105.95,105.53,105.85,30500.0,83.9687,84.1036,83.7702,84.0243,30500.0
2014-10-16 13:20:00,105.86,105.99,105.7,105.7,68200.0,84.0322,84.1354,83.9052,83.9052,68200.0
2014-10-16 13:30:00,105.68,105.9,105.56,105.6,78300.0,83.8893,84.064,83.7941,83.8258,78300.0
2014-10-16 13:40:00,105.57,105.83,105.37,105.57,67000.0,83.802,84.0084,83.6432,83.802,67000.0
2014-10-16 13:50:00,105.55,105.58,105.04,105.13,49400.0,83.7861,83.8099,83.3813,83.4527,49400.0
2014-10-16 14:00:00,105.13,105.61,104.97,105.61,52300.0,83.4527,83.8337,83.3257,83.8337,52300.0
2014-10-16 14:10:00,105.63,105.67,105.18,105.28,34100.0,83.8496,83.8814,83.4924,83.5718,34100.0
2014-10-16 14:20:00,105.24,105.34,104.88,105.16,44800.0,83.54,83.6194,83.2543,83.4765,44800.0
2014-10-16 14:30:00,105.16,105.41,105.02,105.08,35600.0,83.4765,83.675,83.3654,83.413,35600.0
2014-10-16 14:40:00,105.07,105.08,104.49,104.57,53400.0,83.4051,83.413,82.9447,83.0082,53400.0
2014-10-16 14:50:00,104.56,104.99,104.52,104.86,37900.0,83.0003,83.3416,82.9685,83.2384,37900.0
2014-10-16 15:00:00,104.85,105.11,104.62,104.99,41400.0,83.2305,83.4368,83.0479,83.3416,41400.0
2014-10-16 15:10:00,105.01,105.37,104.93,105.04,37200.0,83.3575,83.6432,83.294,83.3813,37200.0
2014-10-16 15:20:00,105.05,105.26,104.96,105.16,38700.0,83.3892,83.5559,83.3178,83.4765,38700.0
2014-10-16 15:30:00,105.16,105.17,104.64,104.72,55100.0,83.4765,83.4845,83.0638,83.1273,55100.0
2014-10-16 15:40:00,104.71,105.0,104.7,104.84,73500.0,83.1193,83.3495,83.1114,83.2225,73500.0
2014-10-16 15:50:00,104.85,105.09,104.69,104.78,192700.0,83.2305,83.421,83.1034,83.1749,192700.0
2014-10-17 09:30:00,105.99,107.0,105.81,106.96,186300.0,84.1354,84.9371,83.9925,84.9054,186300.0
2014-10-17 09:40:00,106.92,106.92,106.25,106.29,55300.0,84.8736,84.8736,84.3418,84.3735,55300.0
2014-10-17 09:50:00,106.33,107.0,106.33,106.62,35000.0,84.4053,84.9371,84.4053,84.6355,35000.0
2014-10-17 10:00:00,106.66,106.96,106.4,106.8,36300.0,84.6672,84.9054,84.4609,84.7784,36300.0
2014-10-17 10:10:00,106.79,107.15,106.73,106.82,24400.0,84.7704,85.0562,84.7228,84.7943,24400.0
2014-10-17 10:20:00,106.81,107.1,106.61,107.09,25400.0,84.7863,85.0165,84.6276,85.0086,25400.0
2014-10-17 10:30:00,107.15,107.21,106.73,106.78,23000.0,85.0562,85.1038,84.7228,84.7625,23000.0
2014-10-17 10:40:00,106.78,106.81,106.38,106.38,53100.0,84.7625,84.7863,84.445,84.445,53100.0
2014-10-17 10:50:00,106.41,106.66,106.33,106.57,27700.0,84.4688,84.6672,84.4053,84.5958,27700.0
2014-10-17 11:00:00,106.61,106.76,106.4,106.68,38700.0,84.6276,84.7466,84.4609,84.6831,38700.0
2014-10-17 11:10:00,106.68,107.01,106.5,106.97,48900.0,84.6831,84.9451,84.5402,84.9133,48900.0
2014-10-17 11:20:00,106.98,107.1,106.88,106.89,21300.0,84.9213,85.0165,84.8419,84.8498,21300.0
2014-10-17 11:30:00,106.89,107.06,106.79,106.97,19300.0,84.8498,84.9848,84.7704,84.9133,19300.0
2014-10-17 11:40:00,106.95,107.1,106.87,106.97,22300.0,84.8974,85.0165,84.8339,84.9133,22300.0
2014-10-17 11:50:00,106.96,107.02,106.71,106.76,13100.0,84.9054,84.953,84.7069,84.7466,13100.0
2014-10-17 12:00:00,106.79,107.0,106.79,106.85,15600.0,84.7704,84.9371,84.7704,84.8181,15600.0
2014-10-17 12:10:00,106.84,106.84,106.6,106.66,14200.0,84.8101,84.8101,84.6196,84.6672,14200.0
2014-10-17 12:20:00,106.68,106.85,106.58,106.85,11400.0,84.6831,84.8181,84.6037,84.8181,11400.0
2014-10-17 12:30:00,106.9,107.01,106.75,106.89,16100.0,84.8578,84.9451,84.7387,84.8498,16100.0
2014-10-17 12:40:00,106.87,107.0,106.75,106.87,17700.0,84.8339,84.9371,84.7387,84.8339,17700.0
2014-10-17 12:50:00,106.86,106.93,106.65,106.85,14200.0,84.826,84.8816,84.6593,84.8181,14200.0
2014-10-17 13:00:00,106.83,106.85,106.52,106.53,23100.0,84.8022,84.8181,84.5561,84.564,23100.0
2014-10-17 13:10:00,106.5,106.69,106.4,106.66,10800.0,84.5402,84.6911,84.4609,84.6672,10800.0
2014-10-17 13:20:00,106.65,106.65,106.44,106.46,12600.0,84.6593,84.6593,84.4926,84.5085,12600.0
2014-10-17 13:30:00,106.44,106.73,106.35,106.63,14600.0,84.4926,84.7228,84.4212,84.6434,14600.0
2014-10-17 13:40:00,106.69,106.75,106.57,106.6,12300.0,84.6911,84.7387,84.5958,84.6196,12300.0
2014-10-17 13:50:00,106.54,106.71,106.42,106.66,20900.0,84.572,84.7069,84.4767,84.6672,20900.0
2014-10-17 14:00:00,106.62,106.62,106.0,106.16,19000.0,84.6355,84.6355,84.1433,84.2703,19000.0
2014-10-17 14:10:00,106.18,106.57,106.12,106.35,14100.0,84.2862,84.5958,84.2386,84.4212,14100.0
2014-10-17 14:20:00,106.38,106.61,106.27,106.51,24700.0,84.445,84.6276,84.3577,84.5482,24700.0
2014-10-17 14:30:00,106.53,106.58,106.26,106.39,60600.0,84.564,84.6037,84.3497,84.4529,60600.0
2014-10-17 14:40:00,106.37,106.56,106.26,106.42,26700.0,84.437,84.5879,84.3497,84.4767,26700.0
2014-10-17 14:50:00,106.41,106.47,106.28,106.43,19100.0,84.4688,84.5164,84.3656,84.4847,19100.0
2014-10-17 15:00:00,106.42,106.44,106.0,106.25,49500.0,84.4767,84.4926,84.1433,84.3418,49500.0
2014-10-17 15:10:00,106.28,106.63,106.28,106.49,42300.0,84.3656,84.6434,84.3656,84.5323,42300.0
2014-10-17 15:20:00,106.46,106.54,106.37,106.44,33200.0,84.5085,84.572,84.437,84.4926,33200.0
2014-10-17 15:30:00,106.47,106.7,106.42,106.63,49000.0,84.5164,84.699,84.4767,84.6434,49000.0
2014-10-17 15:40:00,106.63,106.81,106.59,106.71,100300.0,84.6434,84.7863,84.6117,84.7069,100300.0
2014-10-17 15:50:00,106.7,106.74,106.5,106.5,145200.0,84.699,84.7307,84.5402,84.5402,145200.0
2014-10-20 09:30:00,105.66,105.94,105.18,105.88,48200.0,83.8734,84.0957,83.4924,84.0481,48200.0
2014-10-20 09:40:00,105.8,106.25,105.57,105.6,31500.0,83.9846,84.3418,83.802,83.8258,31500.0
2014-10-20 09:50:00,105.6,105.9,105.38,105.85,24500.0,83.8258,84.064,83.6512,84.0243,24500.0
2014-10-20 10:00:00,105.8,105.9,105.51,105.51,21800.0,83.9846,84.064,83.7544,83.7544,21800.0
2014-10-20 10:10:00,105.49,106.01,105.49,105.92,65500.0,83.7385,84.1513,83.7385,84.0798,65500.0
2014-10-20 10:20:00,105.92,106.26,105.84,105.88,114000.0,84.0798,84.3497,84.0163,84.0481,114000.0
2014-10-20 10:30:00,105.87,105.98,105.5,105.69,22600.0,84.0401,84.1275,83.7464,83.8973,22600.0
2014-10-20 10:40:00,105.7,106.04,105.69,105.97,35800.0,83.9052,84.1751,83.8973,84.1195,35800.0
2014-10-20 10:50:00,105.96,106.05,105.79,105.86,28200.0,84.1116,84.183,83.9766,84.0322,28200.0
2014-10-20 11:00:00,105.9,106.06,105.76,106.02,35600.0,84.064,84.191,83.9528,84.1592,35600.0
2014-10-20 11:10:00,106.02,106.25,105.81,106.24,38800.0,84.1592,84.3418,83.9925,84.3338,38800.0
2014-10-20 11:20:00,106.24,106.29,105.9,105.95,58600.0,84.3338,84.3735,84.064,84.1036,58600.0
2014-10-20 11:30:00,105.94,106.08,105.76,106.01,19600.0,84.0957,84.2068,83.9528,84.1513,19600.0
2014-10-20 11:40:00,106.0,106.27,105.96,106.04,28500.0,84.1433,84.3577,84.1116,84.1751,28500.0
2014-10-20 11:50:00,106.05,106.19,105.95,106.19,21400.0,84.183,84.2942,84.1036,84.2942,21400.0
2014-10-20 12:00:00,106.22,106.22,105.98,105.99,28100.0,84.318,84.318,84.1275,84.1354,28100.0
2014-10-20 12:10:00,106.02,106.15,105.88,105.92,23600.0,84.1592,84.2624,84.0481,84.0798,23600.0
2014-10-20 12:20:00,105.95,106.23,105.95,106.16,70800.0,84.1036,84.3259,84.1036,84.2703,70800.0
2014-10-20 12:30:00,106.15,106.2,106.05,106.11,50000.0,84.2624,84.3021,84.183,84.2306,50000.0
2014-10-20 12:40:00,106.12,106.19,106.08,106.13,23300.0,84.2386,84.2942,84.2068,84.2465,23300.0
2014-10-20 12:50:00,106.14,106.15,105.92,105.97,48400.0,84.2545,84.2624,84.0798,84.1195,48400.0
2014-10-20 13:00:00,105.97,106.11,105.93,106.1,27600.0,84.1195,84.2306,84.0878,84.2227,27600.0
2014-10-20 13:10:00,106.08,106.29,105.95,106.27,19500.0,84.2068,84.3735,84.1036,84.3577,19500.0
2014-10-20 13:20:00,106.28,106.5,106.19,106.42,12500.0,84.3656,84.5402,84.2942,84.4767,12500.0
2014-10-20 13:30:00,106.43,106.67,106.42,106.63,13100.0,84.4847,84.6752,84.4767,84.6434,13100.0
2014-10-20 13:40:00,106.6,106.68,106.4,106.44,12900.0,84.6196,84.6831,84.4609,84.4926,12900.0
2014-10-20 13:50:00,106.44,106.59,106.4,106.49,9200.0,84.4926,84.6117,84.4609,84.5323,9200.0
2014-10-20 14:00:00,106.49,106.81,106.49,106.63,18200.0,84.5323,84.7863,84.5323,84.6434,18200.0
2014-10-20 14:10:00,106.6,106.76,106.52,106.6,33900.0,84.6196,84.7466,84.5561,84.6196,33900.0
2014-10-20 14:20:00,106.6,106.72,106.53,106.58,21600.0,84.6196,84.7149,84.564,84.6037,21600.0
2014-10-20 14:30:00,106.58,106.73,106.52,106.6,16500.0,84.6037,84.7228,84.5561,84.6196,16500.0
2014-10-20 14:40:00,106.59,106.77,106.56,106.66,19300.0,84.6117,84.7546,84.5879,84.6672,19300.0
2014-10-20 14:50:00,106.67,106.83,106.6,106.83,18300.0,84.6752,84.8022,84.6196,84.8022,18300.0
2014-10-20 15:00:00,106.83,107.14,106.83,107.0,23300.0,84.8022,85.0483,84.8022,84.9371,23300.0
2014-10-20 15:10:00,106.98,107.07,106.96,107.0,35700.0,84.9213,84.9927,84.9054,84.9371,35700.0
2014-10-20 15:20:00,106.99,107.02,106.53,106.58,105000.0,84.9292,84.953,84.564,84.6037,105000.0
2014-10-20 15:30:00,106.62,106.91,106.62,106.89,28900.0,84.6355,84.8657,84.6355,84.8498,28900.0
2014-10-20 15:40:00,106.95,107.23,106.88,107.13,119600.0,84.8974,85.1197,84.8419,85.0403,119600.0
2014-10-20 15:50:00,107.14,107.14,106.88,107.02,162400.0,85.0483,85.0483,84.8419,84.953,162400.0
2014-10-21 09:30:00,108.4,109.83,108.21,109.73,148600.0,86.0485,87.1836,85.8976,87.1042,148600.0
2014-10-21 09:40:00,109.65,109.73,108.82,109.25,42000.0,87.0407,87.1042,86.3819,86.7232,42000.0
2014-10-21 09:50:00,109.28,109.66,109.13,109.19,39900.0,86.747,87.0487,86.6279,86.6756,39900.0
2014-10-21 10:00:00,109.18,109.37,108.86,109.17,51100.0,86.6676,86.8185,86.4136,86.6597,51100.0
2014-10-21 10:10:00,109.14,109.37,108.94,108.98,38000.0,86.6359,86.8185,86.4771,86.5089,38000.0
2014-10-21 10:20:00,109.02,109.3,108.69,108.75,53500.0,86.5406,86.7629,86.2787,86.3263,53500.0
2014-10-21 10:30:00,108.78,108.97,108.63,108.77,31500.0,86.3501,86.5009,86.231,86.3422,31500.0
2014-10-21 10:40:00,108.78,109.17,108.78,109.05,35200.0,86.3501,86.6597,86.3501,86.5644,35200.0
2014-10-21 10:50:00,109.04,109.18,108.83,109.07,56300.0,86.5565,86.6676,86.3898,86.5803,56300.0
2014-10-21 11:00:00,109.1,109.11,108.92,109.05,34700.0,86.6041,86.6121,86.4612,86.5644,34700.0
2014-10-21 11:10:00,109.13,109.14,108.87,109.08,29800.0,86.6279,86.6359,86.4216,86.5882,29800.0
2014-10-21 11:20:00,109.1,109.27,109.05,109.17,29700.0,86.6041,86.7391,86.5644,86.6597,29700.0
2014-10-21 11:30:00,109.17,109.3,109.06,109.08,26700.0,86.6597,86.7629,86.5724,86.5882,26700.0
2014-10-21 11:40:00,109.08,109.18,108.85,108.86,42700.0,86.5882,86.6676,86.4057,86.4136,42700.0
2014-10-21 11:50:00,108.84,109.08,108.82,109.02,21900.0,86.3977,86.5882,86.3819,86.5406,21900.0
2014-10-21 12:00:00,109.03,109.13,108.93,109.07,30700.0,86.5486,86.6279,86.4692,86.5803,30700.0
2014-10-21 12:10:00,109.03,109.3,109.01,109.3,26600.0,86.5486,86.7629,86.5327,86.7629,26600.0
2014-10-21 12:20:00,109.3,109.37,109.03,109.1,44400.0,86.7629,86.8185,86.5486,86.6041,44400.0
2014-10-21 12:30:00,109.1,109.1,108.94,109.08,26000.0,86.6041,86.6041,86.4771,86.5882,26000.0
2014-10-21 12:40:00,109.1,109.13,108.95,109.1,13300.0,86.6041,86.6279,86.4851,86.6041,13300.0
2014-10-21 12:50:00,109.12,109.16,108.78,108.92,26900.0,86.62,86.6518,86.3501,86.4612,26900.0
2014-10-21 13:00:00,108.91,109.0,108.74,108.74,13600.0,86.4533,86.5247,86.3184,86.3184,13600.0
2014-10-21 13:10:00,108.71,108.78,108.48,108.48,14900.0,86.2945,86.3501,86.112,86.112,14900.0
2014-10-21 13:20:00,108.5,108.65,108.42,108.6,18100.0,86.1278,86.2469,86.0643,86.2072,18100.0
2014-10-21 13:30:00,108.6,108.91,108.48,108.85,37800.0,86.2072,86.4533,86.112,86.4057,37800.0
2014-10-21 13:40:00,108.8,109.17,108.78,109.02,40200.0,86.366,86.6597,86.3501,86.5406,40200.0
2014-10-21 13:50:00,109.03,109.27,109.0,109.27,36400.0,86.5486,86.7391,86.5247,86.7391,36400.0
2014-10-21 14:00:00,109.3,109.41,109.21,109.32,32300.0,86.7629,86.8502,86.6914,86.7788,32300.0
2014-10-21 14:10:00,109.3,109.38,109.26,109.31,56300.0,86.7629,86.8264,86.7311,86.7708,56300.0
2014-10-21 14:20:00,109.33,109.4,109.17,109.21,116200.0,86.7867,86.8423,86.6597,86.6914,116200.0
2014-10-21 14:30:00,109.24,109.3,109.04,109.3,86100.0,86.7153,86.7629,86.5565,86.7629,86100.0
2014-10-21 14:40:00,109.3,109.52,109.16,109.19,81000.0,86.7629,86.9375,86.6518,86.6756,81000.0
2014-10-21 14:50:00,109.22,109.38,109.21,109.35,33600.0,86.6994,86.8264,86.6914,86.8026,33600.0
2014-10-21 15:00:00,109.33,109.5,109.29,109.48,53900.0,86.7867,86.9216,86.7549,86.9058,53900.0
2014-10-21 15:10:00,109.48,109.71,109.43,109.71,49600.0,86.9058,87.0883,86.8661,87.0883,49600.0
2014-10-21 15:20:00,109.71,109.84,109.57,109.81,65500.0,87.0883,87.1915,86.9772,87.1677,65500.0
2014-10-21 15:30:00,109.79,109.79,109.49,109.5,83200.0,87.1519,87.1519,86.9137,86.9216,83200.0
2014-10-21 15:40:00,109.49,109.76,109.43,109.74,119700.0,86.9137,87.128,86.8661,87.1122,119700.0
2014-10-21 15:50:00,109.75,109.86,109.65,109.79,148300.0,87.1201,87.2074,87.0407,87.1519,148300.0
2014-10-22 09:30:00,106.51,107.97,106.31,107.95,205600.0,84.5482,85.7071,84.3894,85.6913,205600.0
2014-10-22 09:40:00,107.94,109.69,107.88,109.41,199400.0,85.6833,87.0725,85.6357,86.8502,199400.0
2014-10-22 09:50:00,109.36,109.38,108.73,108.8,104800.0,86.8105,86.8264,86.3104,86.366,104800.0
2014-10-22 10:00:00,108.81,108.83,108.19,108.25,114100.0,86.3739,86.3898,85.8818,85.9294,114100.0
2014-10-22 10:10:00,108.24,108.27,107.74,108.0,130100.0,85.9215,85.9453,85.5246,85.7309,130100.0
2014-10-22 10:20:00,108.04,108.4,107.97,108.04,69900.0,85.7627,86.0485,85.7071,85.7627,69900.0
2014-10-22 10:30:00,108.02,108.05,107.6,107.83,66800.0,85.7468,85.7706,85.4134,85.596,66800.0
2014-10-22 10:40:00,107.85,107.92,107.47,107.49,95500.0,85.6119,85.6674,85.3102,85.3261,95500.0
2014-10-22 10:50:00,107.5,107.54,107.18,107.36,121100.0,85.334,85.3658,85.08,85.2229,121100.0
2014-10-22 11:00:00,107.38,107.74,107.38,107.55,60500.0,85.2388,85.5246,85.2388,85.3737,60500.0
2014-10-22 11:10:00,107.55,108.16,107.54,107.92,60200.0,85.3737,85.8579,85.3658,85.6674,60200.0
2014-10-22 11:20:00,107.88,107.95,107.67,107.69,61100.0,85.6357,85.6913,85.469,85.4849,61100.0
2014-10-22 11:30:00,107.69,107.7,107.47,107.48,99100.0,85.4849,85.4928,85.3102,85.3182,99100.0
2014-10-22 11:40:00,107.48,108.47,107.42,108.47,59100.0,85.3182,86.104,85.2705,86.104,59100.0
2014-10-22 11:50:00,108.47,108.49,108.04,108.18,38500.0,86.104,86.1199,85.7627,85.8738,38500.0
2014-10-22 12:00:00,108.18,108.52,108.17,108.47,37900.0,85.8738,86.1437,85.8659,86.104,37900.0
2014-10-22 12:10:00,108.45,108.59,108.07,108.07,40200.0,86.0882,86.1993,85.7865,85.7865,40200.0
2014-10-22 12:20:00,108.09,108.62,108.09,108.53,36800.0,85.8024,86.2231,85.8024,86.1517,36800.0
2014-10-22 12:30:00,108.5,108.66,108.43,108.47,34900.0,86.1278,86.2549,86.0723,86.104,34900.0
2014-10-22 12:40:00,108.45,108.45,107.83,107.87,39700.0,86.0882,86.0882,85.596,85.6277,39700.0
2014-10-22 12:50:00,107.84,107.92,107.46,107.6,92000.0,85.6039,85.6674,85.3023,85.4134,92000.0
2014-10-22 13:00:00,107.57,107.96,107.38,107.75,89900.0,85.3896,85.6992,85.2388,85.5325,89900.0
2014-10-22 13:10:00,107.76,107.8,107.46,107.49,49500.0,85.5404,85.5722,85.3023,85.3261,49500.0
2014-10-22 13:20:00,107.49,107.64,107.46,107.54,53700.0,85.3261,85.4452,85.3023,85.3658,53700.0
2014-10-22 13:30:00,107.53,107.64,107.46,107.64,80100.0,85.3579,85.4452,85.3023,85.4452,80100.0
2014-10-22 13:40:00,107.64,107.87,107.5,107.54,40900.0,85.4452,85.6277,85.334,85.3658,40900.0
2014-10-22 13:50:00,107.55,107.71,107.38,107.5,83700.0,85.3737,85.5007,85.2388,85.334,83700.0
2014-10-22 14:00:00,107.48,107.5,107.18,107.3,72200.0,85.3182,85.334,85.08,85.1753,72200.0
2014-10-22 14:10:00,107.32,107.42,107.23,107.28,162400.0,85.1912,85.2705,85.1197,85.1594,162400.0
2014-10-22 14:20:00,107.28,107.48,107.25,107.33,113400.0,85.1594,85.3182,85.1356,85.1991,113400.0
2014-10-22 14:30:00,107.35,107.38,107.07,107.11,81100.0,85.215,85.2388,84.9927,85.0245,81100.0
2014-10-22 14:40:00,107.11,107.23,106.91,107.19,76600.0,85.0245,85.1197,84.8657,85.088,76600.0
2014-10-22 14:50:00,107.22,107.36,107.1,107.26,142600.0,85.1118,85.2229,85.0165,85.1435,142600.0
2014-10-22 15:00:00,107.27,107.52,106.99,107.01,133100.0,85.1515,85.3499,84.9292,84.9451,133100.0
2014-10-22 15:10:00,107.01,107.14,106.9,106.96,80900.0,84.9451,85.0483,84.8578,84.9054,80900.0
2014-10-22 15:20:00,106.96,107.02,106.8,106.8,89900.0,84.9054,84.953,84.7784,84.7784,89900.0
2014-10-22 15:30:00,106.79,106.99,106.63,106.99,112000.0,84.7704,84.9292,84.6434,84.9292,112000.0
2014-10-22 15:40:00,106.99,107.0,106.33,106.34,133500.0,84.9292,84.9371,84.4053,84.4132,133500.0
2014-10-22 15:50:00,106.33,106.64,106.33,106.49,277400.0,84.4053,84.6514,84.4053,84.5323,277400.0
2014-10-23 09:30:00,107.76,108.18,107.41,107.63,103900.0,85.5404,85.8738,85.2626,85.4372,103900.0
2014-10-23 09:40:00,107.59,108.21,107.14,107.16,57700.0,85.4055,85.8976,85.0483,85.0641,57700.0
2014-10-23 09:50:00,107.23,107.44,107.0,107.21,54600.0,85.1197,85.2864,84.9371,85.1038,54600.0
2014-10-23 10:00:00,107.19,107.95,107.08,107.83,109300.0,85.088,85.6913,85.0006,85.596,109300.0
2014-10-23 10:10:00,107.84,108.0,107.83,107.97,45500.0,85.6039,85.7309,85.596,85.7071,45500.0
2014-10-23 10:20:00,108.0,108.0,107.57,107.7,48700.0,85.7309,85.7309,85.3896,85.4928,48700.0
2014-10-23 10:30:00,107.72,107.81,107.64,107.74,55000.0,85.5087,85.5801,85.4452,85.5246,55000.0
2014-10-23 10:40:00,107.73,107.77,107.59,107.69,62100.0,85.5166,85.5484,85.4055,85.4849,62100.0
2014-10-23 10:50:00,107.69,108.04,107.69,107.94,37700.0,85.4849,85.7627,85.4849,85.6833,37700.0
2014-10-23 11:00:00,107.93,107.97,107.86,107.88,57400.0,85.6754,85.7071,85.6198,85.6357,57400.0
2014-10-23 11:10:00,107.89,108.01,107.88,107.98,39500.0,85.6436,85.7389,85.6357,85.7151,39500.0
2014-10-23 11:20:00,107.98,108.03,107.86,107.93,42500.0,85.7151,85.7548,85.6198,85.6754,42500.0
2014-10-23 11:30:00,107.91,108.08,107.72,107.72,39400.0,85.6595,85.7944,85.5087,85.5087,39400.0
2014-10-23 11:40:00,107.7,107.84,107.67,107.8,42200.0,85.4928,85.6039,85.469,85.5722,42200.0
2014-10-23 11:50:00,107.8,108.05,107.79,108.0,35400.0,85.5722,85.7706,85.5642,85.7309,35400.0
2014-10-23 12:00:00,108.02,108.46,108.0,108.44,25900.0,85.7468,86.0961,85.7309,86.0802,25900.0
2014-10-23 12:10:00,108.42,108.45,108.18,108.27,38300.0,86.0643,86.0882,85.8738,85.9453,38300.0
2014-10-23 12:20:00,108.27,108.43,108.27,108.41,34000.0,85.9453,86.0723,85.9453,86.0564,34000.0
2014-10-23 12:30:00,108.37,108.37,108.19,108.27,34900.0,86.0246,86.0246,85.8818,85.9453,34900.0
2014-10-23 12:40:00,108.28,108.43,108.23,108.24,35200.0,85.9532,86.0723,85.9135,85.9215,35200.0
2014-10-23 12:50:00,108.25,108.3,107.96,108.06,53900.0,85.9294,85.9691,85.6992,85.7786,53900.0
2014-10-23 13:00:00,108.08,108.56,108.08,108.47,18100.0,85.7944,86.1755,85.7944,86.104,18100.0
2014-10-23 13:10:00,108.49,108.52,108.25,108.28,31300.0,86.1199,86.1437,85.9294,85.9532,31300.0
2014-10-23 13:20:00,108.27,108.37,108.21,108.35,33000.0,85.9453,86.0246,85.8976,86.0088,33000.0
2014-10-23 13:30:00,108.37,108.38,108.23,108.28,52100.0,86.0246,86.0326,85.9135,85.9532,52100.0
2014-10-23 13:40:00,108.27,108.53,108.16,108.53,46200.0,85.9453,86.1517,85.8579,86.1517,46200.0
2014-10-23 13:50:00,108.55,108.55,108.17,108.2,75300.0,86.1675,86.1675,85.8659,85.8897,75300.0
2014-10-23 14:00:00,108.22,108.33,108.07,108.08,56300.0,85.9056,85.9929,85.7865,85.7944,56300.0
2014-10-23 14:10:00,108.06,108.24,108.01,108.17,61400.0,85.7786,85.9215,85.7389,85.8659,61400.0
2014-10-23 14:20:00,108.16,108.7,108.16,108.64,35700.0,85.8579,86.2866,85.8579,86.239,35700.0
2014-10-23 14:30:00,108.64,108.7,108.53,108.7,27100.0,86.239,86.2866,86.1517,86.2866,27100.0
2014-10-23 14:40:00,108.69,108.74,108.54,108.61,43100.0,86.2787,86.3184,86.1596,86.2152,43100.0
2014-10-23 14:50:00,108.64,108.64,107.91,108.16,48200.0,86.239,86.239,85.6595,85.8579,48200.0
2014-10-23 15:00:00,108.15,108.15,107.76,107.9,55100.0,85.85,85.85,85.5404,85.6516,55100.0
2014-10-23 15:10:00,107.89,108.2,107.82,108.04,48200.0,85.6436,85.8897,85.5881,85.7627,48200.0
2014-10-23 15:20:00,108.03,108.14,107.82,108.13,69400.0,85.7548,85.8421,85.5881,85.8341,69400.0
2014-10-23 15:30:00,108.09,108.49,108.09,108.18,81800.0,85.8024,86.1199,85.8024,85.8738,81800.0
2014-10-23 15:40:00,108.17,108.25,108.05,108.18,96100.0,85.8659,85.9294,85.7706,85.8738,96100.0
2014-10-23 15:50:00,108.19,108.21,107.74,107.88,217700.0,85.8818,85.8976,85.5246,85.6357,217700.0
2014-10-24 09:30:00,108.12,109.14,107.78,108.45,86700.0,85.8262,86.6359,85.5563,86.0882,86700.0
2014-10-24 09:40:00,108.48,108.58,107.84,107.87,46700.0,86.112,86.1913,85.6039,85.6277,46700.0
2014-10-24 09:50:00,107.96,108.2,107.81,108.07,34400.0,85.6992,85.8897,85.5801,85.7865,34400.0
2014-10-24 10:00:00,108.09,108.55,107.66,108.04,37000.0,85.8024,86.1675,85.461,85.7627,37000.0
2014-10-24 10:10:00,108.12,108.5,108.08,108.49,29500.0,85.8262,86.1278,85.7944,86.1199,29500.0
2014-10-24 10:20:00,108.51,108.51,108.09,108.29,13400.0,86.1358,86.1358,85.8024,85.9611,13400.0
2014-10-24 10:30:00,108.33,108.63,108.29,108.52,19100.0,85.9929,86.231,85.9611,86.1437,19100.0
2014-10-24 10:40:00,108.55,108.61,108.31,108.34,22800.0,86.1675,86.2152,85.977,86.0008,22800.0
2014-10-24 10:50:00,108.35,108.58,108.3,108.48,19800.0,86.0088,86.1913,85.9691,86.112,19800.0
2014-10-24 11:00:00,108.46,108.49,108.27,108.43,20200.0,86.0961,86.1199,85.9453,86.0723,20200.0
2014-10-24 11:10:00,108.44,108.57,108.41,108.55,33100.0,86.0802,86.1834,86.0564,86.1675,33100.0
2014-10-24 11:20:00,108.53,108.58,108.33,108.33,23300.0,86.1517,86.1913,85.9929,85.9929,23300.0
2014-10-24 11:30:00,108.34,108.73,108.33,108.7,31200.0,86.0008,86.3104,85.9929,86.2866,31200.0
2014-10-24 11:40:00,108.7,108.78,108.68,108.72,27300.0,86.2866,86.3501,86.2707,86.3025,27300.0
2014-10-24 11:50:00,108.72,108.74,108.57,108.61,11400.0,86.3025,86.3184,86.1834,86.2152,11400.0
2014-10-24 12:00:00,108.61,108.74,108.61,108.73,21500.0,86.2152,86.3184,86.2152,86.3104,21500.0
2014-10-24 12:10:00,108.74,109.16,108.74,108.99,23500.0,86.3184,86.6518,86.3184,86.5168,23500.0
2014-10-24 12:20:00,109.0,109.01,108.82,108.86,10000.0,86.5247,86.5327,86.3819,86.4136,10000.0
2014-10-24 12:30:00,108.86,108.91,108.69,108.73,14800.0,86.4136,86.4533,86.2787,86.3104,14800.0
2014-10-24 12:40:00,108.72,108.89,108.72,108.74,14200.0,86.3025,86.4374,86.3025,86.3184,14200.0
2014-10-24 12:50:00,108.74,108.74,108.56,108.68,15300.0,86.3184,86.3184,86.1755,86.2707,15300.0
2014-10-24 13:00:00,108.68,108.75,108.65,108.72,18800.0,86.2707,86.3263,86.2469,86.3025,18800.0
2014-10-24 13:10:00,108.72,108.74,108.51,108.53,13600.0,86.3025,86.3184,86.1358,86.1517,13600.0
2014-10-24 13:20:00,108.52,108.63,108.52,108.6,14100.0,86.1437,86.231,86.1437,86.2072,14100.0
2014-10-24 13:30:00,108.62,108.88,108.57,108.88,22000.0,86.2231,86.4295,86.1834,86.4295,22000.0
2014-10-24 13:40:00,108.87,109.01,108.82,108.96,12400.0,86.4216,86.5327,86.3819,86.493,12400.0
2014-10-24 13:50:00,108.96,109.05,108.87,109.0,11200.0,86.493,86.5644,86.4216,86.5247,11200.0
2014-10-24 14:00:00,109.01,109.03,108.87,109.0,14500.0,86.5327,86.5486,86.4216,86.5247,14500.0
2014-10-24 14:10:00,109.01,109.03,108.93,108.97,20400.0,86.5327,86.5486,86.4692,86.5009,20400.0
2014-10-24 14:20:00,108.96,109.06,108.94,108.95,21900.0,86.493,86.5724,86.4771,86.4851,21900.0
2014-10-24 14:30:00,108.95,108.98,108.82,108.86,31400.0,86.4851,86.5089,86.3819,86.4136,31400.0
2014-10-24 14:40:00,108.86,108.95,108.86,108.92,41000.0,86.4136,86.4851,86.4136,86.4612,41000.0
2014-10-24 14:50:00,108.91,108.92,108.81,108.83,29100.0,86.4533,86.4612,86.3739,86.3898,29100.0
2014-10-24 15:00:00,108.82,108.97,108.81,108.88,32700.0,86.3819,86.5009,86.3739,86.4295,32700.0
2014-10-24 15:10:00,108.9,109.03,108.88,108.97,22100.0,86.4454,86.5486,86.4295,86.5009,22100.0
2014-10-24 15:20:00,108.97,109.11,108.9,109.11,23400.0,86.5009,86.6121,86.4454,86.6121,23400.0
2014-10-24 15:30:00,109.12,109.21,109.07,109.16,30200.0,86.62,86.6914,86.5803,86.6518,30200.0
2014-10-24 15:40:00,109.16,109.44,109.16,109.34,53600.0,86.6518,86.874,86.6518,86.7946,53600.0
2014-10-24 15:50:00,109.35,109.42,109.29,109.37,116800.0,86.8026,86.8581,86.7549,86.8185,116800.0
2014-10-27 09:30:00,109.07,109.24,108.74,108.83,48100.0,86.5803,86.7153,86.3184,86.3898,48100.0
2014-10-27 09:40:00,108.87,109.09,108.6,108.97,37900.0,86.4216,86.5962,86.2072,86.5009,37900.0
2014-10-27 09:50:00,108.95,108.95,108.45,108.76,67600.0,86.4851,86.4851,86.0882,86.3342,67600.0
2014-10-27 10:00:00,108.78,108.78,108.53,108.74,28800.0,86.3501,86.3501,86.1517,86.3184,28800.0
2014-10-27 10:10:00,108.73,109.01,108.69,108.9,13700.0,86.3104,86.5327,86.2787,86.4454,13700.0
2014-10-27 10:20:00,108.96,109.12,108.83,109.11,21000.0,86.493,86.62,86.3898,86.6121,21000.0
2014-10-27 10:30:00,109.13,109.13,108.74,109.04,16500.0,86.6279,86.6279,86.3184,86.5565,16500.0
2014-10-27 10:40:00,109.05,109.49,109.04,109.32,15000.0,86.5644,86.9137,86.5565,86.7788,15000.0
2014-10-27 10:50:00,109.29,109.29,109.1,109.19,10000.0,86.7549,86.7549,86.6041,86.6756,10000.0
2014-10-27 11:00:00,109.21,109.24,108.98,109.1,19700.0,86.6914,86.7153,86.5089,86.6041,19700.0
2014-10-27 11:10:00,109.11,109.3,109.04,109.08,9600.0,86.6121,86.7629,86.5565,86.5882,9600.0
2014-10-27 11:20:00,109.14,109.39,109.13,109.39,9000.0,86.6359,86.8343,86.6279,86.8343,9000.0
2014-10-27 11:30:00,109.39,109.48,109.16,109.16,16200.0,86.8343,86.9058,86.6518,86.6518,16200.0
2014-10-27 11:40:00,109.16,109.33,109.07,109.27,20500.0,86.6518,86.7867,86.5803,86.7391,20500.0
2014-10-27 11:50:00,109.26,109.28,109.17,109.26,14700.0,86.7311,86.747,86.6597,86.7311,14700.0
2014-10-27 12:00:00,109.28,109.47,109.28,109.35,27500.0,86.747,86.8978,86.747,86.8026,27500.0
2014-10-27 12:10:00,109.37,109.44,109.21,109.41,26900.0,86.8185,86.874,86.6914,86.8502,26900.0
2014-10-27 12:20:00,109.43,109.48,109.31,109.31,15500.0,86.8661,86.9058,86.7708,86.7708,15500.0
2014-10-27 12:30:00,109.32,109.45,109.21,109.3,9300.0,86.7788,86.882,86.6914,86.7629,9300.0
2014-10-27 12:40:00,109.28,109.3,109.08,109.13,6400.0,86.747,86.7629,86.5882,86.6279,6400.0
2014-10-27 12:50:00,109.1,109.4,109.09,109.38,16500.0,86.6041,86.8423,86.5962,86.8264,16500.0
2014-10-27 13:00:00,109.41,109.72,109.33,109.64,18600.0,86.8502,87.0963,86.7867,87.0328,18600.0
2014-10-27 13:10:00,109.64,109.84,109.64,109.79,17100.0,87.0328,87.1915,87.0328,87.1519,17100.0
2014-10-27 13:20:00,109.79,109.79,109.31,109.31,15800.0,87.1519,87.1519,86.7708,86.7708,15800.0
2014-10-27 13:30:00,109.33,109.44,109.22,109.37,36400.0,86.7867,86.874,86.6994,86.8185,36400.0
2014-10-27 13:40:00,109.35,109.4,109.24,109.25,18700.0,86.8026,86.8423,86.7153,86.7232,18700.0
2014-10-27 13:50:00,109.24,109.26,109.12,109.21,21800.0,86.7153,86.7311,86.62,86.6914,21800.0
2014-10-27 14:00:00,109.18,109.18,109.12,109.13,17700.0,86.6676,86.6676,86.62,86.6279,17700.0
2014-10-27 14:10:00,109.15,109.18,109.08,109.16,8500.0,86.6438,86.6676,86.5882,86.6518,8500.0
2014-10-27 14:20:00,109.15,109.19,108.99,109.09,13000.0,86.6438,86.6756,86.5168,86.5962,13000.0
2014-10-27 14:30:00,109.1,109.15,108.92,109.13,17800.0,86.6041,86.6438,86.4612,86.6279,17800.0
2014-10-27 14:40:00,109.19,109.2,109.05,109.08,10600.0,86.6756,86.6835,86.5644,86.5882,10600.0
2014-10-27 14:50:00,109.17,109.17,108.92,108.99,12200.0,86.6597,86.6597,86.4612,86.5168,12200.0
2014-10-27 15:00:00,109.04,109.29,109.04,109.27,16200.0,86.5565,86.7549,86.5565,86.7391,16200.0
2014-10-27 15:10:00,109.27,109.31,109.18,109.29,45600.0,86.7391,86.7708,86.6676,86.7549,45600.0
2014-10-27 15:20:00,109.28,109.29,109.18,109.22,28800.0,86.747,86.7549,86.6676,86.6994,28800.0
2014-10-27 15:30:00,109.19,109.3,109.12,109.24,36400.0,86.6756,86.7629,86.62,86.7153,36400.0
2014-10-27 15:40:00,109.23,109.36,109.15,109.34,48300.0,86.7073,86.8105,86.6438,86.7946,48300.0
2014-10-27 15:50:00,109.33,109.43,109.23,109.32,59000.0,86.7867,86.8661,86.7073,86.7788,59000.0
2014-10-28 09:30:00,109.79,110.55,109.79,110.46,69000.0,87.1519,87.7551,87.1519,87.6837,69000.0
2014-10-28 09:40:00,110.46,110.62,109.87,110.54,17000.0,87.6837,87.8107,87.2154,87.7472,17000.0
2014-10-28 09:50:00,110.63,110.82,110.39,110.42,16900.0,87.8186,87.9695,87.6281,87.6519,16900.0
2014-10-28 10:00:00,110.46,110.76,110.24,110.28,33400.0,87.6837,87.9218,87.5091,87.5408,33400.0
2014-10-28 10:10:00,110.28,110.48,110.28,110.28,24900.0,87.5408,87.6996,87.5408,87.5408,24900.0
2014-10-28 10:20:00,110.21,110.25,110.05,110.1,33200.0,87.4852,87.517,87.3582,87.3979,33200.0
2014-10-28 10:30:00,110.14,110.28,110.06,110.21,33100.0,87.4297,87.5408,87.3662,87.4852,33100.0
2014-10-28 10:40:00,110.18,110.3,110.1,110.28,17900.0,87.4614,87.5567,87.3979,87.5408,17900.0
2014-10-28 10:50:00,110.25,110.67,110.23,110.45,21800.0,87.517,87.8504,87.5011,87.6758,21800.0
2014-10-28 11:00:00,110.47,110.68,110.47,110.5,22600.0,87.6916,87.8583,87.6916,87.7155,22600.0
2014-10-28 11:10:00,110.55,110.75,110.47,110.75,14200.0,87.7551,87.9139,87.6916,87.9139,14200.0
2014-10-28 11:20:00,110.76,110.78,110.63,110.66,21800.0,87.9218,87.9377,87.8186,87.8425,21800.0
2014-10-28 11:30:00,110.67,110.74,110.55,110.71,27400.0,87.8504,87.906,87.7551,87.8822,27400.0
2014-10-28 11:40:00,110.71,110.84,110.67,110.69,20400.0,87.8822,87.9853,87.8504,87.8663,20400.0
2014-10-28 11:50:00,110.66,110.7,110.56,110.65,20300.0,87.8425,87.8742,87.7631,87.8345,20300.0
2014-10-28 12:00:00,110.61,110.74,110.6,110.64,14600.0,87.8028,87.906,87.7948,87.8266,14600.0
2014-10-28 12:10:00,110.61,110.73,110.6,110.63,11900.0,87.8028,87.898,87.7948,87.8186,11900.0
2014-10-28 12:20:00,110.61,110.82,110.61,110.8,9400.0,87.8028,87.9695,87.8028,87.9536,9400.0
2014-10-28 12:30:00,110.8,110.8,110.59,110.61,21300.0,87.9536,87.9536,87.7869,87.8028,21300.0
2014-10-28 12:40:00,110.55,110.58,110.41,110.51,9300.0,87.7551,87.779,87.644,87.7234,9300.0
2014-10-28 12:50:00,110.51,110.6,110.51,110.56,9600.0,87.7234,87.7948,87.7234,87.7631,9600.0
2014-10-28 13:00:00,110.53,110.61,110.44,110.53,13200.0,87.7393,87.8028,87.6678,87.7393,13200.0
2014-10-28 13:10:00,110.5,110.65,110.46,110.63,11600.0,87.7155,87.8345,87.6837,87.8186,11600.0
2014-10-28 13:20:00,110.64,110.81,110.64,110.76,20300.0,87.8266,87.9615,87.8266,87.9218,20300.0
2014-10-28 13:30:00,110.77,110.81,110.58,110.78,23800.0,87.9298,87.9615,87.779,87.9377,23800.0
2014-10-28 13:40:00,110.79,110.87,110.75,110.83,16500.0,87.9457,88.0092,87.9139,87.9774,16500.0
2014-10-28 13:50:00,110.82,110.92,110.8,110.91,25600.0,87.9695,88.0489,87.9536,88.0409,25600.0
2014-10-28 14:00:00,110.89,110.91,110.74,110.76,48200.0,88.025,88.0409,87.906,87.9218,48200.0
2014-10-28 14:10:00,110.75,110.8,110.7,110.72,32000.0,87.9139,87.9536,87.8742,87.8901,32000.0
2014-10-28 14:20:00,110.72,110.8,110.7,110.75,76500.0,87.8901,87.9536,87.8742,87.9139,76500.0
2014-10-28 14:30:00,110.75,110.82,110.74,110.77,41100.0,87.9139,87.9695,87.906,87.9298,41100.0
2014-10-28 14:40:00,110.77,110.8,110.7,110.71,31400.0,87.9298,87.9536,87.8742,87.8822,31400.0
2014-10-28 14:50:00,110.72,110.81,110.69,110.75,33700.0,87.8901,87.9615,87.8663,87.9139,33700.0
2014-10-28 15:00:00,110.74,111.0,110.74,110.98,80700.0,87.906,88.1124,87.906,88.0965,80700.0
2014-10-28 15:10:00,110.99,111.16,110.94,111.07,40200.0,88.1044,88.2394,88.0647,88.1679,40200.0
2014-10-28 15:20:00,111.08,111.28,111.03,111.19,66500.0,88.1759,88.3346,88.1362,88.2632,66500.0
2014-10-28 15:30:00,111.19,111.36,111.19,111.34,42700.0,88.2632,88.3981,88.2632,88.3822,42700.0
2014-10-28 15:40:00,111.35,111.38,111.06,111.08,65400.0,88.3902,88.414,88.16,88.1759,65400.0
2014-10-28 15:50:00,111.08,111.27,111.08,111.25,111600.0,88.1759,88.3267,88.1759,88.3108,111600.0
2014-10-29 09:30:00,111.42,111.42,110.8,111.41,42900.0,88.4458,88.4458,87.9536,88.4378,42900.0
2014-10-29 09:40:00,111.38,111.97,111.29,111.97,41000.0,88.414,88.8823,88.3426,88.8823,41000.0
2014-10-29 09:50:00,111.93,111.96,111.71,111.71,47100.0,88.8506,88.8744,88.676,88.676,47100.0
2014-10-29 10:00:00,111.68,111.68,111.18,111.23,35100.0,88.6521,88.6521,88.2552,88.2949,35100.0
2014-10-29 10:10:00,111.22,111.22,110.82,110.85,31200.0,88.287,88.287,87.9695,87.9933,31200.0
2014-10-29 10:20:00,110.89,111.06,110.76,110.93,28900.0,88.025,88.16,87.9218,88.0568,28900.0
2014-10-29 10:30:00,110.94,111.09,110.81,110.81,44300.0,88.0647,88.1838,87.9615,87.9615,44300.0
2014-10-29 10:40:00,110.86,111.0,110.61,110.63,39900.0,88.0012,88.1124,87.8028,87.8186,39900.0
2014-10-29 10:50:00,110.62,110.65,110.36,110.37,49500.0,87.8107,87.8345,87.6043,87.6123,49500.0
2014-10-29 11:00:00,110.39,110.91,110.39,110.9,23600.0,87.6281,88.0409,87.6281,88.033,23600.0
2014-10-29 11:10:00,110.87,110.98,110.74,110.87,36700.0,88.0092,88.0965,87.906,88.0092,36700.0
2014-10-29 11:20:00,110.89,111.12,110.87,110.95,11400.0,88.025,88.2076,88.0092,88.0727,11400.0
2014-10-29 11:30:00,110.94,110.95,110.8,110.91,24000.0,88.0647,88.0727,87.9536,88.0409,24000.0
2014-10-29 11:40:00,110.87,111.05,110.86,111.04,18400.0,88.0092,88.152,88.0012,88.1441,18400.0
2014-10-29 11:50:00,111.05,111.12,110.88,110.96,12200.0,88.152,88.2076,88.0171,88.0806,12200.0
2014-10-29 12:00:00,110.98,110.98,110.48,110.7,13100.0,88.0965,88.0965,87.6996,87.8742,13100.0
2014-10-29 12:10:00,110.69,110.69,110.55,110.58,18000.0,87.8663,87.8663,87.7551,87.779,18000.0
2014-10-29 12:20:00,110.58,110.59,110.41,110.55,19700.0,87.779,87.7869,87.644,87.7551,19700.0
2014-10-29 12:30:00,110.48,110.58,110.41,110.54,9400.0,87.6996,87.779,87.644,87.7472,9400.0
2014-10-29 12:40:00,110.5,110.57,110.29,110.34,11200.0,87.7155,87.771,87.5488,87.5884,11200.0
2014-10-29 12:50:00,110.35,110.56,110.27,110.49,18500.0,87.5964,87.7631,87.5329,87.7075,18500.0
2014-10-29 13:00:00,110.51,110.58,110.47,110.53,9900.0,87.7234,87.779,87.6916,87.7393,9900.0
2014-10-29 13:10:00,110.51,110.58,110.48,110.51,6200.0,87.7234,87.779,87.6996,87.7234,6200.0
2014-10-29 13:20:00,110.48,110.62,110.45,110.61,7000.0,87.6996,87.8107,87.6758,87.8028,7000.0
2014-10-29 13:30:00,110.59,110.62,110.36,110.37,8100.0,87.7869,87.8107,87.6043,87.6123,8100.0
2014-10-29 13:40:00,110.35,110.35,110.09,110.23,14600.0,87.5964,87.5964,87.39,87.5011,14600.0
2014-10-29 13:50:00,110.2,110.48,110.14,110.48,6100.0,87.4773,87.6996,87.4297,87.6996,6100.0
2014-10-29 14:00:00,110.45,110.45,109.73,109.99,32400.0,87.6758,87.6758,87.1042,87.3106,32400.0
2014-10-29 14:10:00,110.06,110.18,109.41,109.7,22500.0,87.3662,87.4614,86.8502,87.0804,22500.0
2014-10-29 14:20:00,109.72,110.36,109.71,110.36,22900.0,87.0963,87.6043,87.0883,87.6043,22900.0
2014-10-29 14:30:00,110.35,110.75,110.3,110.53,57200.0,87.5964,87.9139,87.5567,87.7393,57200.0
2014-10-29 14:40:00,110.53,110.63,110.23,110.34,17900.0,87.7393,87.8186,87.5011,87.5884,17900.0
2014-10-29 14:50:00,110.32,110.62,110.18,110.54,17300.0,87.5726,87.8107,87.4614,87.7472,17300.0
2014-10-29 15:00:00,110.56,110.65,110.13,110.13,23000.0,87.7631,87.8345,87.4217,87.4217,23000.0
2014-10-29 15:10:00,110.15,110.37,109.93,110.37,46500.0,87.4376,87.6123,87.263,87.6123,46500.0
2014-10-29 15:20:00,110.42,110.45,110.22,110.4,27500.0,87.6519,87.6758,87.4932,87.6361,27500.0
2014-10-29 15:30:00,110.42,110.83,110.39,110.83,34100.0,87.6519,87.9774,87.6281,87.9774,34100.0
2014-10-29 15:40:00,110.81,110.91,110.66,110.68,60300.0,87.9615,88.0409,87.8425,87.8583,60300.0
2014-10-29 15:50:00,110.68,110.79,110.63,110.69,109000.0,87.8583,87.9457,87.8186,87.8663,109000.0
2014-10-30 09:30:00,109.91,110.17,109.68,109.91,50000.0,87.2471,87.4535,87.0645,87.2471,50000.0
2014-10-30 09:40:00,109.91,110.39,109.76,110.0,28400.0,87.2471,87.6281,87.128,87.3186,28400.0
2014-10-30 09:50:00,110.02,110.26,109.36,109.43,23000.0,87.3344,87.5249,86.8105,86.8661,23000.0
2014-10-30 10:00:00,109.43,109.6,109.08,109.44,51400.0,86.8661,87.001,86.5882,86.874,51400.0
2014-10-30 10:10:00,109.39,109.64,109.12,109.61,43500.0,86.8343,87.0328,86.62,87.009,43500.0
2014-10-30 10:20:00,109.6,109.67,109.5,109.63,26200.0,87.001,87.0566,86.9216,87.0248,26200.0
2014-10-30 10:30:00,109.65,109.84,109.51,109.69,57200.0,87.0407,87.1915,86.9296,87.0725,57200.0
2014-10-30 10:40:00,109.69,109.87,109.59,109.59,30200.0,87.0725,87.2154,86.9931,86.9931,30200.0
2014-10-30 10:50:00,109.63,109.89,109.63,109.89,36800.0,87.0248,87.2312,87.0248,87.2312,36800.0
2014-10-30 11:00:00,109.87,110.16,109.87,110.16,10300.0,87.2154,87.4456,87.2154,87.4456,10300.0
2014-10-30 11:10:00,110.16,110.18,110.0,110.02,38600.0,87.4456,87.4614,87.3186,87.3344,38600.0
2014-10-30 11:20:00,110.05,110.06,109.91,109.98,24000.0,87.3582,87.3662,87.2471,87.3027,24000.0
2014-10-30 11:30:00,109.97,110.01,109.62,109.66,51800.0,87.2947,87.3265,87.0169,87.0487,51800.0
2014-10-30 11:40:00,109.66,109.8,109.64,109.66,40600.0,87.0487,87.1598,87.0328,87.0487,40600.0
2014-10-30 11:50:00,109.68,109.72,109.64,109.67,44100.0,87.0645,87.0963,87.0328,87.0566,44100.0
2014-10-30 12:00:00,109.65,109.67,109.38,109.39,50400.0,87.0407,87.0566,86.8264,86.8343,50400.0
2014-10-30 12:10:00,109.41,109.41,109.14,109.22,33200.0,86.8502,86.8502,86.6359,86.6994,33200.0
2014-10-30 12:20:00,109.27,109.57,109.27,109.56,38800.0,86.7391,86.9772,86.7391,86.9693,38800.0
2014-10-30 12:30:00,109.55,109.71,109.49,109.51,64700.0,86.9613,87.0883,86.9137,86.9296,64700.0
2014-10-30 12:40:00,109.51,109.63,109.44,109.57,37800.0,86.9296,87.0248,86.874,86.9772,37800.0
2014-10-30 12:50:00,109.56,109.56,109.33,109.39,30000.0,86.9693,86.9693,86.7867,86.8343,30000.0
2014-10-30 13:00:00,109.41,109.45,109.36,109.4,26300.0,86.8502,86.882,86.8105,86.8423,26300.0
2014-10-30 13:10:00,109.39,109.5,109.23,109.4,33000.0,86.8343,86.9216,86.7073,86.8423,33000.0
2014-10-30 13:20:00,109.45,109.67,109.44,109.67,13600.0,86.882,87.0566,86.874,87.0566,13600.0
2014-10-30 13:30:00,109.62,109.8,109.36,109.79,52600.0,87.0169,87.1598,86.8105,87.1519,52600.0
2014-10-30 13:40:00,109.79,110.39,109.61,109.98,70600.0,87.1519,87.6281,87.009,87.3027,70600.0
2014-10-30 13:50:00,110.0,110.37,109.99,110.2,62900.0,87.3186,87.6123,87.3106,87.4773,62900.0
2014-10-30 14:00:00,110.17,110.19,109.98,109.98,61500.0,87.4535,87.4694,87.3027,87.3027,61500.0
2014-10-30 14:10:00,109.99,110.11,109.79,109.79,39400.0,87.3106,87.4059,87.1519,87.1519,39400.0
2014-10-30 14:20:00,109.81,109.82,109.73,109.75,38200.0,87.1677,87.1757,87.1042,87.1201,38200.0
2014-10-30 14:30:00,109.75,109.9,109.75,109.86,45800.0,87.1201,87.2392,87.1201,87.2074,45800.0
2014-10-30 14:40:00,109.85,109.87,109.46,109.47,35200.0,87.1995,87.2154,86.8899,86.8978,35200.0
2014-10-30 14:50:00,109.48,109.51,109.24,109.25,39600.0,86.9058,86.9296,86.7153,86.7232,39600.0
2014-10-30 15:00:00,109.26,109.48,109.2,109.37,43300.0,86.7311,86.9058,86.6835,86.8185,43300.0
2014-10-30 15:10:00,109.35,109.61,109.35,109.52,33900.0,86.8026,87.009,86.8026,86.9375,33900.0
2014-10-30 15:20:00,109.52,109.56,109.3,109.36,42100.0,86.9375,86.9693,86.7629,86.8105,42100.0
2014-10-30 15:30:00,109.36,109.51,109.32,109.5,53800.0,86.8105,86.9296,86.7788,86.9216,53800.0
2014-10-30 15:40:00,109.53,109.69,109.45,109.61,87700.0,86.9455,87.0725,86.882,87.009,87700.0
2014-10-30 15:50:00,109.61,109.8,109.52,109.55,228900.0,87.009,87.1598,86.9375,86.9613,228900.0
2014-10-31 09:30:00,111.28,111.42,110.58,110.69,69800.0,88.3346,88.4458,87.779,87.8663,69800.0
2014-10-31 09:40:00,110.7,110.72,110.17,110.47,42500.0,87.8742,87.8901,87.4535,87.6916,42500.0
2014-10-31 09:50:00,110.47,110.5,109.76,109.92,89600.0,87.6916,87.7155,87.128,87.255,89600.0
2014-10-31 10:00:00,109.92,110.24,109.89,110.13,64400.0,87.255,87.5091,87.2312,87.4217,64400.0
2014-10-31 10:10:00,110.1,110.44,109.98,110.44,48100.0,87.3979,87.6678,87.3027,87.6678,48100.0
2014-10-31 10:20:00,110.44,110.55,110.2,110.27,39900.0,87.6678,87.7551,87.4773,87.5329,39900.0
2014-10-31 10:30:00,110.27,110.31,110.14,110.16,26000.0,87.5329,87.5646,87.4297,87.4456,26000.0
2014-10-31 10:40:00,110.14,110.18,110.0,110.01,32200.0,87.4297,87.4614,87.3186,87.3265,32200.0
2014-10-31 10:50:00,110.03,110.19,109.99,109.99,44800.0,87.3424,87.4694,87.3106,87.3106,44800.0
2014-10-31 11:00:00,109.98,110.25,109.93,110.24,44400.0,87.3027,87.517,87.263,87.5091,44400.0
2014-10-31 11:10:00,110.3,110.53,110.29,110.53,14500.0,87.5567,87.7393,87.5488,87.7393,14500.0
2014-10-31 11:20:00,110.52,110.56,110.36,110.42,93600.0,87.7313,87.7631,87.6043,87.6519,93600.0
2014-10-31 11:30:00,110.4,110.46,110.25,110.26,36300.0,87.6361,87.6837,87.517,87.5249,36300.0
2014-10-31 11:40:00,110.26,110.52,110.22,110.38,21600.0,87.5249,87.7313,87.4932,87.6202,21600.0
2014-10-31 11:50:00,110.36,110.42,110.31,110.38,10900.0,87.6043,87.6519,87.5646,87.6202,10900.0
2014-10-31 12:00:00,110.34,110.34,110.2,110.21,15200.0,87.5884,87.5884,87.4773,87.4852,15200.0
2014-10-31 12:10:00,110.21,110.24,110.11,110.12,16600.0,87.4852,87.5091,87.4059,87.4138,16600.0
2014-10-31 12:20:00,110.1,110.17,110.06,110.12,17700.0,87.3979,87.4535,87.3662,87.4138,17700.0
2014-10-31 12:30:00,110.14,110.31,110.13,110.25,13700.0,87.4297,87.5646,87.4217,87.517,13700.0
2014-10-31 12:40:00,110.25,110.38,110.23,110.36,16000.0,87.517,87.6202,87.5011,87.6043,16000.0
2014-10-31 12:50:00,110.38,110.52,110.35,110.47,35100.0,87.6202,87.7313,87.5964,87.6916,35100.0
2014-10-31 13:00:00,110.48,110.55,110.47,110.53,9800.0,87.6996,87.7551,87.6916,87.7393,9800.0
2014-10-31 13:10:00,110.51,110.57,110.47,110.52,22800.0,87.7234,87.771,87.6916,87.7313,22800.0
2014-10-31 13:20:00,110.54,110.59,110.4,110.45,61000.0,87.7472,87.7869,87.6361,87.6758,61000.0
2014-10-31 13:30:00,110.48,110.48,110.33,110.39,16200.0,87.6996,87.6996,87.5805,87.6281,16200.0
2014-10-31 13:40:00,110.4,110.54,110.39,110.46,34400.0,87.6361,87.7472,87.6281,87.6837,34400.0
2014-10-31 13:50:00,110.47,110.49,110.36,110.4,18800.0,87.6916,87.7075,87.6043,87.6361,18800.0
2014-10-31 14:00:00,110.41,110.51,110.36,110.42,92900.0,87.644,87.7234,87.6043,87.6519,92900.0
2014-10-31 14:10:00,110.43,110.52,110.35,110.37,92300.0,87.6599,87.7313,87.5964,87.6123,92300.0
2014-10-31 14:20:00,110.4,110.52,110.39,110.44,66700.0,87.6361,87.7313,87.6281,87.6678,66700.0
2014-10-31 14:30:00,110.44,110.51,110.38,110.42,85600.0,87.6678,87.7234,87.6202,87.6519,85600.0
2014-10-31 14:40:00,110.44,110.45,110.29,110.35,39100.0,87.6678,87.6758,87.5488,87.5964,39100.0
2014-10-31 14:50:00,110.33,110.43,110.3,110.42,23400.0,87.5805,87.6599,87.5567,87.6519,23400.0
2014-10-31 15:00:00,110.42,110.44,110.34,110.41,31700.0,87.6519,87.6678,87.5884,87.644,31700.0
2014-10-31 15:10:00,110.39,110.43,110.32,110.4,60700.0,87.6281,87.6599,87.5726,87.6361,60700.0
2014-10-31 15:20:00,110.39,110.49,110.34,110.43,148100.0,87.6281,87.7075,87.5884,87.6599,148100.0
2014-10-31 15:30:00,110.43,110.45,110.39,110.41,185300.0,87.6599,87.6758,87.6281,87.644,185300.0
2014-10-31 15:40:00,110.42,110.54,110.4,110.47,241300.0,87.6519,87.7472,87.6361,87.6916,241300.0
2014-10-31 15:50:00,110.48,110.64,110.36,110.59,374900.0,87.6996,87.8266,87.6043,87.7869,374900.0
2014-11-03 09:30:00,110.5,110.95,109.94,109.94,36500.0,87.7155,88.0727,87.2709,87.2709,36500.0
2014-11-03 09:40:00,109.95,110.38,109.58,109.58,89200.0,87.2789,87.6202,86.9852,86.9852,89200.0
2014-11-03 09:50:00,109.6,110.1,109.5,109.86,104000.0,87.001,87.3979,86.9216,87.2074,104000.0
2014-11-03 10:00:00,109.95,110.32,109.46,109.46,61000.0,87.2789,87.5726,86.8899,86.8899,61000.0
2014-11-03 10:10:00,109.44,109.61,109.22,109.26,72200.0,86.874,87.009,86.6994,86.7311,72200.0
2014-11-03 10:20:00,109.23,109.43,109.14,109.19,65000.0,86.7073,86.8661,86.6359,86.6756,65000.0
2014-11-03 10:30:00,109.19,109.28,109.0,109.0,82400.0,86.6756,86.747,86.5247,86.5247,82400.0
2014-11-03 10:40:00,109.02,109.04,108.62,108.65,36900.0,86.5406,86.5565,86.2231,86.2469,36900.0
2014-11-03 10:50:00,108.62,109.2,108.55,109.15,106000.0,86.2231,86.6835,86.1675,86.6438,106000.0
2014-11-03 11:00:00,109.18,109.19,108.8,108.87,58000.0,86.6676,86.6756,86.366,86.4216,58000.0
2014-11-03 11:10:00,108.85,108.91,108.76,108.79,58300.0,86.4057,86.4533,86.3342,86.358,58300.0
2014-11-03 11:20:00,108.77,109.14,108.75,109.13,72100.0,86.3422,86.6359,86.3263,86.6279,72100.0
2014-11-03 11:30:00,109.16,109.31,109.02,109.29,70100.0,86.6518,86.7708,86.5406,86.7549,70100.0
2014-11-03 11:40:00,109.27,109.48,109.15,109.48,59200.0,86.7391,86.9058,86.6438,86.9058,59200.0
2014-11-03 11:50:00,109.45,109.63,109.42,109.59,52000.0,86.882,87.0248,86.8581,86.9931,52000.0
2014-11-03 12:00:00,109.65,109.68,109.52,109.61,26100.0,87.0407,87.0645,86.9375,87.009,26100.0
2014-11-03 12:10:00,109.61,109.63,109.39,109.54,48100.0,87.009,87.0248,86.8343,86.9534,48100.0
2014-11-03 12:20:00,109.56,109.62,109.38,109.54,38800.0,86.9693,87.0169,86.8264,86.9534,38800.0
2014-11-03 12:30:00,109.6,109.72,109.48,109.66,56900.0,87.001,87.0963,86.9058,87.0487,56900.0
2014-11-03 12:40:00,109.66,109.71,109.56,109.59,51400.0,87.0487,87.0883,86.9693,86.9931,51400.0
2014-11-03 12:50:00,109.61,109.79,109.47,109.79,50300.0,87.009,87.1519,86.8978,87.1519,50300.0
2014-11-03 13:00:00,109.76,109.8,109.54,109.72,25600.0,87.128,87.1598,86.9534,87.0963,25600.0
2014-11-03 13:10:00,109.75,109.76,109.55,109.62,18200.0,87.1201,87.128,86.9613,87.0169,18200.0
2014-11-03 13:20:00,109.63,109.71,109.5,109.64,20400.0,87.0248,87.0883,86.9216,87.0328,20400.0
2014-11-03 13:30:00,109.65,109.75,109.54,109.56,41100.0,87.0407,87.1201,86.9534,86.9693,41100.0
2014-11-03 13:40:00,109.56,109.67,109.44,109.46,24800.0,86.9693,87.0566,86.874,86.8899,24800.0
2014-11-03 13:50:00,109.45,109.64,109.41,109.64,50700.0,86.882,87.0328,86.8502,87.0328,50700.0
2014-11-03 14:00:00,109.62,109.7,109.48,109.59,29600.0,87.0169,87.0804,86.9058,86.9931,29600.0
2014-11-03 14:10:00,109.6,109.72,109.54,109.67,51700.0,87.001,87.0963,86.9534,87.0566,51700.0
2014-11-03 14:20:00,109.64,109.69,109.46,109.53,25500.0,87.0328,87.0725,86.8899,86.9455,25500.0
2014-11-03 14:30:00,109.51,109.53,109.34,109.43,48000.0,86.9296,86.9455,86.7946,86.8661,48000.0
2014-11-03 14:40:00,109.43,109.5,109.26,109.39,16800.0,86.8661,86.9216,86.7311,86.8343,16800.0
2014-11-03 14:50:00,109.39,109.51,109.34,109.4,22700.0,86.8343,86.9296,86.7946,86.8423,22700.0
2014-11-03 15:00:00,109.38,109.57,109.31,109.48,69200.0,86.8264,86.9772,86.7708,86.9058,69200.0
2014-11-03 15:10:00,109.48,109.58,109.38,109.43,49400.0,86.9058,86.9852,86.8264,86.8661,49400.0
2014-11-03 15:20:00,109.43,109.5,109.22,109.3,32700.0,86.8661,86.9216,86.6994,86.7629,32700.0
2014-11-03 15:30:00,109.3,109.42,109.24,109.3,88000.0,86.7629,86.8581,86.7153,86.7629,88000.0
2014-11-03 15:40:00,109.32,109.37,109.2,109.26,182500.0,86.7788,86.8185,86.6835,86.7311,182500.0
2014-11-03 15:50:00,109.27,109.42,109.26,109.35,133400.0,86.7391,86.8581,86.7311,86.8026,133400.0
2014-11-04 09:30:00,109.43,109.89,108.86,108.86,194700.0,86.8661,87.2312,86.4136,86.4136,194700.0
2014-11-04 09:40:00,108.86,108.89,108.47,108.72,76200.0,86.4136,86.4374,86.104,86.3025,76200.0
2014-11-04 09:50:00,108.82,109.57,108.81,109.5,73100.0,86.3819,86.9772,86.3739,86.9216,73100.0
2014-11-04 10:00:00,109.52,109.98,109.41,109.72,75900.0,86.9375,87.3027,86.8502,87.0963,75900.0
2014-11-04 10:10:00,109.72,110.1,109.69,109.79,52600.0,87.0963,87.3979,87.0725,87.1519,52600.0
2014-11-04 10:20:00,109.74,109.74,109.43,109.49,58500.0,87.1122,87.1122,86.8661,86.9137,58500.0
2014-11-04 10:30:00,109.51,109.66,109.28,109.32,78200.0,86.9296,87.0487,86.747,86.7788,78200.0
2014-11-04 10:40:00,109.33,109.37,109.2,109.22,35600.0,86.7867,86.8185,86.6835,86.6994,35600.0
2014-11-04 10:50:00,109.2,109.28,108.97,108.99,31700.0,86.6835,86.747,86.5009,86.5168,31700.0
2014-11-04 11:00:00,109.0,109.27,108.94,109.05,46500.0,86.5247,86.7391,86.4771,86.5644,46500.0
2014-11-04 11:10:00,109.06,109.13,108.83,108.84,43700.0,86.5724,86.6279,86.3898,86.3977,43700.0
2014-11-04 11:20:00,108.84,109.08,108.74,108.95,70200.0,86.3977,86.5882,86.3184,86.4851,70200.0
2014-11-04 11:30:00,108.95,109.15,108.87,109.08,59200.0,86.4851,86.6438,86.4216,86.5882,59200.0
2014-11-04 11:40:00,109.08,109.15,108.93,109.15,32500.0,86.5882,86.6438,86.4692,86.6438,32500.0
2014-11-04 11:50:00,109.14,109.14,109.02,109.08,22600.0,86.6359,86.6359,86.5406,86.5882,22600.0
2014-11-04 12:00:00,109.07,109.24,109.06,109.21,41800.0,86.5803,86.7153,86.5724,86.6914,41800.0
2014-11-04 12:10:00,109.21,109.21,109.08,109.11,19700.0,86.6914,86.6914,86.5882,86.6121,19700.0
2014-11-04 12:20:00,109.1,109.1,109.0,109.02,29400.0,86.6041,86.6041,86.5247,86.5406,29400.0
2014-11-04 12:30:00,109.02,109.06,108.83,108.86,22600.0,86.5406,86.5724,86.3898,86.4136,22600.0
2014-11-04 12:40:00,108.84,109.21,108.79,109.16,27500.0,86.3977,86.6914,86.358,86.6518,27500.0
2014-11-04 12:50:00,109.17,109.22,109.09,109.12,27600.0,86.6597,86.6994,86.5962,86.62,27600.0
2014-11-04 13:00:00,109.14,109.18,109.09,109.14,25500.0,86.6359,86.6676,86.5962,86.6359,25500.0
2014-11-04 13:10:00,109.13,109.16,108.95,108.95,19400.0,86.6279,86.6518,86.4851,86.4851,19400.0
2014-11-04 13:20:00,108.95,108.98,108.87,108.92,28600.0,86.4851,86.5089,86.4216,86.4612,28600.0
2014-11-04 13:30:00,108.93,108.95,108.88,108.9,30100.0,86.4692,86.4851,86.4295,86.4454,30100.0
2014-11-04 13:40:00,108.9,108.99,108.88,108.99,44700.0,86.4454,86.5168,86.4295,86.5168,44700.0
2014-11-04 13:50:00,108.98,109.18,108.97,109.1,40200.0,86.5089,86.6676,86.5009,86.6041,40200.0
2014-11-04 14:00:00,109.11,109.17,109.0,109.0,51500.0,86.6121,86.6597,86.5247,86.5247,51500.0
2014-11-04 14:10:00,109.0,109.03,108.89,108.9,31300.0,86.5247,86.5486,86.4374,86.4454,31300.0
2014-11-04 14:20:00,108.9,108.94,108.84,108.84,45400.0,86.4454,86.4771,86.3977,86.3977,45400.0
2014-11-04 14:30:00,108.84,108.93,108.69,108.91,50200.0,86.3977,86.4692,86.2787,86.4533,50200.0
2014-11-04 14:40:00,108.91,108.93,108.77,108.8,39300.0,86.4533,86.4692,86.3422,86.366,39300.0
2014-11-04 14:50:00,108.79,108.92,108.77,108.89,39200.0,86.358,86.4612,86.3422,86.4374,39200.0
2014-11-04 15:00:00,108.89,108.99,108.84,108.98,60800.0,86.4374,86.5168,86.3977,86.5089,60800.0
2014-11-04 15:10:00,108.99,109.07,108.95,109.06,51000.0,86.5168,86.5803,86.4851,86.5724,51000.0
2014-11-04 15:20:00,109.04,109.15,108.86,108.9,52300.0,86.5565,86.6438,86.4136,86.4454,52300.0
2014-11-04 15:30:00,108.91,108.99,108.85,108.87,67100.0,86.4533,86.5168,86.4057,86.4216,67100.0
2014-11-04 15:40:00,108.87,109.02,108.81,108.84,105000.0,86.4216,86.5406,86.3739,86.3977,105000.0
2014-11-04 15:50:00,108.84,108.88,108.75,108.76,170000.0,86.3977,86.4295,86.3263,86.3342,170000.0
2014-11-05 09:30:00,108.22,109.39,108.13,109.2,99500.0,86.3516,87.2851,86.2798,87.1335,99500.0
2014-11-05 09:40:00,109.2,109.85,108.98,109.63,104600.0,87.1335,87.6522,86.958,87.4767,104600.0
2014-11-05 09:50:00,109.63,110.0,109.44,109.98,42900.0,87.4767,87.7719,87.325,87.7559,42900.0
2014-11-05 10:00:00,109.98,110.31,109.66,110.29,69200.0,87.7559,88.0192,87.5006,88.0033,69200.0
2014-11-05 10:10:00,110.3,110.3,109.92,109.92,56700.0,88.0113,88.0113,87.7081,87.7081,56700.0
2014-11-05 10:20:00,109.9,109.92,109.53,109.64,20600.0,87.6921,87.7081,87.3969,87.4846,20600.0
2014-11-05 10:30:00,109.63,109.66,109.32,109.43,13700.0,87.4767,87.5006,87.2293,87.3171,13700.0
2014-11-05 10:40:00,109.42,109.95,109.39,109.78,55500.0,87.3091,87.732,87.2851,87.5963,55500.0
2014-11-05 10:50:00,109.82,109.83,109.6,109.75,24100.0,87.6283,87.6362,87.4527,87.5724,24100.0
2014-11-05 11:00:00,109.8,109.9,109.7,109.84,30900.0,87.6123,87.6921,87.5325,87.6442,30900.0
2014-11-05 11:10:00,109.84,109.89,109.71,109.87,35200.0,87.6442,87.6841,87.5405,87.6682,35200.0
2014-11-05 11:20:00,109.83,109.88,109.6,109.64,48600.0,87.6362,87.6761,87.4527,87.4846,48600.0
2014-11-05 11:30:00,109.66,109.7,109.37,109.5,23700.0,87.5006,87.5325,87.2692,87.3729,23700.0
2014-11-05 11:40:00,109.49,109.77,109.46,109.74,21600.0,87.3649,87.5884,87.341,87.5644,21600.0
2014-11-05 11:50:00,109.74,109.74,109.57,109.67,18600.0,87.5644,87.5644,87.4288,87.5086,18600.0
2014-11-05 12:00:00,109.68,109.78,109.61,109.73,13500.0,87.5165,87.5963,87.4607,87.5564,13500.0
2014-11-05 12:10:00,109.69,109.71,109.55,109.61,19100.0,87.5245,87.5405,87.4128,87.4607,19100.0
2014-11-05 12:20:00,109.59,109.66,109.54,109.59,19200.0,87.4447,87.5006,87.4048,87.4447,19200.0
2014-11-05 12:30:00,109.6,109.64,109.54,109.62,15700.0,87.4527,87.4846,87.4048,87.4687,15700.0
2014-11-05 12:40:00,109.63,109.66,109.57,109.6,16700.0,87.4767,87.5006,87.4288,87.4527,16700.0
2014-11-05 12:50:00,109.59,109.65,109.55,109.65,16200.0,87.4447,87.4926,87.4128,87.4926,16200.0
2014-11-05 13:00:00,109.65,109.81,109.65,109.78,18000.0,87.4926,87.6203,87.4926,87.5963,18000.0
2014-11-05 13:10:00,109.77,109.83,109.6,109.6,22800.0,87.5884,87.6362,87.4527,87.4527,22800.0
2014-11-05 13:20:00,109.61,109.71,109.58,109.66,15200.0,87.4607,87.5405,87.4368,87.5006,15200.0
2014-11-05 13:30:00,109.67,109.67,109.32,109.32,26800.0,87.5086,87.5086,87.2293,87.2293,26800.0
2014-11-05 13:40:00,109.33,109.49,109.32,109.49,19900.0,87.2373,87.3649,87.2293,87.3649,19900.0
2014-11-05 13:50:00,109.5,109.61,109.49,109.6,35900.0,87.3729,87.4607,87.3649,87.4527,35900.0
2014-11-05 14:00:00,109.59,109.66,109.57,109.62,24600.0,87.4447,87.5006,87.4288,87.4687,24600.0
2014-11-05 14:10:00,109.62,109.77,109.62,109.76,26100.0,87.4687,87.5884,87.4687,87.5804,26100.0
2014-11-05 14:20:00,109.76,109.91,109.75,109.85,24100.0,87.5804,87.7001,87.5724,87.6522,24100.0
2014-11-05 14:30:00,109.84,109.85,109.73,109.77,33000.0,87.6442,87.6522,87.5564,87.5884,33000.0
2014-11-05 14:40:00,109.77,109.84,109.76,109.8,42200.0,87.5884,87.6442,87.5804,87.6123,42200.0
2014-11-05 14:50:00,109.82,109.82,109.7,109.79,31700.0,87.6283,87.6283,87.5325,87.6043,31700.0
2014-11-05 15:00:00,109.79,109.86,109.75,109.79,24000.0,87.6043,87.6602,87.5724,87.6043,24000.0
2014-11-05 15:10:00,109.82,109.82,109.69,109.7,32700.0,87.6283,87.6283,87.5245,87.5325,32700.0
2014-11-05 15:20:00,109.71,109.75,109.62,109.72,31700.0,87.5405,87.5724,87.4687,87.5485,31700.0
2014-11-05 15:30:00,109.71,109.78,109.66,109.7,39300.0,87.5405,87.5963,87.5006,87.5325,39300.0
2014-11-05 15:40:00,109.7,109.83,109.7,109.79,41300.0,87.5325,87.6362,87.5325,87.6043,41300.0
2014-11-05 15:50:00,109.79,109.84,109.64,109.75,103100.0,87.6043,87.6442,87.4846,87.5724,103100.0
2014-11-06 09:30:00,110.31,110.68,109.77,109.77,42500.0,88.0192,88.3145,87.5884,87.5884,42500.0
2014-11-06 09:40:00,109.78,110.09,109.53,110.09,38300.0,87.5963,87.8437,87.3969,87.8437,38300.0
2014-11-06 09:50:00,110.08,110.08,109.54,109.67,24000.0,87.8357,87.8357,87.4048,87.5086,24000.0
2014-11-06 10:00:00,109.66,109.77,109.5,109.59,32000.0,87.5006,87.5884,87.3729,87.4447,32000.0
2014-11-06 10:10:00,109.58,109.77,109.56,109.76,25800.0,87.4368,87.5884,87.4208,87.5804,25800.0
2014-11-06 10:20:00,109.77,110.07,109.77,110.01,20100.0,87.5884,87.8277,87.5884,87.7799,20100.0
2014-11-06 10:30:00,109.99,110.07,109.78,110.03,12900.0,87.7639,87.8277,87.5963,87.7958,12900.0
2014-11-06 10:40:00,110.05,110.42,110.02,110.31,19400.0,87.8118,88.107,87.7878,88.0192,19400.0
2014-11-06 10:50:00,110.28,110.37,110.09,110.37,30700.0,87.9953,88.0671,87.8437,88.0671,30700.0
2014-11-06 11:00:00,110.35,110.77,110.35,110.76,28700.0,88.0512,88.3863,88.0512,88.3783,28700.0
2014-11-06 11:10:00,110.78,110.81,110.52,110.78,16000.0,88.3943,88.4182,88.1868,88.3943,16000.0
2014-11-06 11:20:00,110.76,110.99,110.66,110.85,20100.0,88.3783,88.5618,88.2985,88.4501,20100.0
2014-11-06 11:30:00,110.85,110.89,110.68,110.78,16100.0,88.4501,88.482,88.3145,88.3943,16100.0
2014-11-06 11:40:00,110.78,110.94,110.72,110.78,19100.0,88.3943,88.5219,88.3464,88.3943,19100.0
2014-11-06 11:50:00,110.79,110.85,110.74,110.78,8200.0,88.4022,88.4501,88.3624,88.3943,8200.0
2014-11-06 12:00:00,110.76,110.76,110.54,110.57,16500.0,88.3783,88.3783,88.2028,88.2267,16500.0
2014-11-06 12:10:00,110.56,110.9,110.54,110.89,9300.0,88.2187,88.49,88.2028,88.482,9300.0
2014-11-06 12:20:00,110.95,110.96,110.83,110.88,47000.0,88.5299,88.5379,88.4342,88.4741,47000.0
2014-11-06 12:30:00,110.88,110.88,110.68,110.68,8100.0,88.4741,88.4741,88.3145,88.3145,8100.0
2014-11-06 12:40:00,110.68,110.85,110.68,110.82,22400.0,88.3145,88.4501,88.3145,88.4262,22400.0
2014-11-06 12:50:00,110.83,110.89,110.77,110.82,7900.0,88.4342,88.482,88.3863,88.4262,7900.0
2014-11-06 13:00:00,110.83,110.95,110.8,110.81,29300.0,88.4342,88.5299,88.4102,88.4182,29300.0
2014-11-06 13:10:00,110.82,110.97,110.81,110.97,13000.0,88.4262,88.5459,88.4182,88.5459,13000.0
2014-11-06 13:20:00,110.95,111.15,110.92,111.09,23900.0,88.5299,88.6895,88.506,88.6416,23900.0
2014-11-06 13:30:00,111.1,111.12,111.03,111.07,14300.0,88.6496,88.6656,88.5937,88.6257,14300.0
2014-11-06 13:40:00,111.08,111.11,110.95,110.97,16100.0,88.6336,88.6576,88.5299,88.5459,16100.0
2014-11-06 13:50:00,110.99,111.08,110.98,111.06,18100.0,88.5618,88.6336,88.5539,88.6177,18100.0
2014-11-06 14:00:00,111.06,111.09,110.97,110.98,11300.0,88.6177,88.6416,88.5459,88.5539,11300.0
2014-11-06 14:10:00,110.98,111.04,110.95,111.0,22200.0,88.5539,88.6017,88.5299,88.5698,22200.0
2014-11-06 14:20:00,110.99,111.08,110.98,111.01,12300.0,88.5618,88.6336,88.5539,88.5778,12300.0
2014-11-06 14:30:00,111.0,111.0,110.89,110.93,18300.0,88.5698,88.5698,88.482,88.514,18300.0
2014-11-06 14:40:00,110.92,111.04,110.88,110.94,22900.0,88.506,88.6017,88.4741,88.5219,22900.0
2014-11-06 14:50:00,110.93,111.06,110.93,111.02,22700.0,88.514,88.6177,88.514,88.5858,22700.0
2014-11-06 15:00:00,111.01,111.05,110.81,110.88,27200.0,88.5778,88.6097,88.4182,88.4741,27200.0
2014-11-06 15:10:00,110.89,110.95,110.88,110.9,25700.0,88.482,88.5299,88.4741,88.49,25700.0
2014-11-06 15:20:00,110.91,110.93,110.84,110.91,43300.0,88.498,88.514,88.4421,88.498,43300.0
2014-11-06 15:30:00,110.92,110.99,110.84,110.88,45000.0,88.506,88.5618,88.4421,88.4741,45000.0
2014-11-06 15:40:00,110.89,110.97,110.88,110.95,71000.0,88.482,88.5459,88.4741,88.5299,71000.0
2014-11-06 15:50:00,110.96,110.98,110.7,110.73,196200.0,88.5379,88.5539,88.3304,88.3544,196200.0
2014-11-07 09:30:00,113.93,114.4,113.15,113.36,307600.0,90.9077,91.2828,90.2854,90.4529,307600.0
2014-11-07 09:40:00,113.37,113.4,112.62,112.66,73700.0,90.4609,90.4848,89.8625,89.8944,73700.0
2014-11-07 09:50:00,112.6,112.75,111.93,112.33,86500.0,89.8465,89.9662,89.3119,89.6311,86500.0
2014-11-07 10:00:00,112.34,112.91,112.32,112.88,52100.0,89.639,90.0939,89.6231,90.0699,52100.0
2014-11-07 10:10:00,112.92,112.99,112.77,112.8,67800.0,90.1018,90.1577,89.9821,90.0061,67800.0
2014-11-07 10:20:00,112.77,112.85,112.57,112.57,57700.0,89.9821,90.046,89.8226,89.8226,57700.0
2014-11-07 10:30:00,112.56,112.88,112.38,112.85,76000.0,89.8146,90.0699,89.6709,90.046,76000.0
2014-11-07 10:40:00,112.88,112.97,112.58,112.91,56100.0,90.0699,90.1417,89.8305,90.0939,56100.0
2014-11-07 10:50:00,112.92,113.11,112.86,113.06,41000.0,90.1018,90.2534,90.054,90.2135,41000.0
2014-11-07 11:00:00,113.05,113.05,112.8,112.92,29000.0,90.2056,90.2056,90.0061,90.1018,29000.0
2014-11-07 11:10:00,112.95,113.29,112.95,113.28,36600.0,90.1258,90.3971,90.1258,90.3891,36600.0
2014-11-07 11:20:00,113.29,113.55,113.28,113.55,56900.0,90.3971,90.6045,90.3891,90.6045,56900.0
2014-11-07 11:30:00,113.55,113.57,113.28,113.36,25700.0,90.6045,90.6205,90.3891,90.4529,25700.0
2014-11-07 11:40:00,113.35,113.42,113.16,113.2,38500.0,90.4449,90.5008,90.2933,90.3252,38500.0
2014-11-07 11:50:00,113.2,113.27,113.13,113.13,28600.0,90.3252,90.3811,90.2694,90.2694,28600.0
2014-11-07 12:00:00,113.14,113.2,113.04,113.18,20300.0,90.2774,90.3252,90.1976,90.3093,20300.0
2014-11-07 12:10:00,113.18,113.26,113.06,113.2,36800.0,90.3093,90.3731,90.2135,90.3252,36800.0
2014-11-07 12:20:00,113.22,113.31,113.12,113.2,16400.0,90.3412,90.413,90.2614,90.3252,16400.0
2014-11-07 12:30:00,113.2,113.21,113.05,113.07,13800.0,90.3252,90.3332,90.2056,90.2215,13800.0
2014-11-07 12:40:00,113.07,113.11,112.84,112.86,15800.0,90.2215,90.2534,90.038,90.054,15800.0
2014-11-07 12:50:00,112.86,112.94,112.7,112.93,16200.0,90.054,90.1178,89.9263,90.1098,16200.0
2014-11-07 13:00:00,112.92,113.01,112.88,112.88,14100.0,90.1018,90.1736,90.0699,90.0699,14100.0
2014-11-07 13:10:00,112.85,113.13,112.77,113.03,48700.0,90.046,90.2694,89.9821,90.1896,48700.0
2014-11-07 13:20:00,113.01,113.06,112.94,112.95,14200.0,90.1736,90.2135,90.1178,90.1258,14200.0
2014-11-07 13:30:00,112.97,113.02,112.88,112.9,62600.0,90.1417,90.1816,90.0699,90.0859,62600.0
2014-11-07 13:40:00,112.89,112.96,112.8,112.9,20500.0,90.0779,90.1337,90.0061,90.0859,20500.0
2014-11-07 13:50:00,112.92,112.94,112.82,112.83,15800.0,90.1018,90.1178,90.022,90.03,15800.0
2014-11-07 14:00:00,112.82,112.88,112.79,112.82,18100.0,90.022,90.0699,89.9981,90.022,18100.0
2014-11-07 14:10:00,112.81,112.85,112.76,112.83,25600.0,90.0141,90.046,89.9742,90.03,25600.0
2014-11-07 14:20:00,112.86,112.86,112.77,112.82,23300.0,90.054,90.054,89.9821,90.022,23300.0
2014-11-07 14:30:00,112.8,112.8,112.67,112.79,25100.0,90.0061,90.0061,89.9023,89.9981,25100.0
2014-11-07 14:40:00,112.83,112.94,112.82,112.84,21100.0,90.03,90.1178,90.022,90.038,21100.0
2014-11-07 14:50:00,112.85,112.86,112.7,112.75,31500.0,90.046,90.054,89.9263,89.9662,31500.0
2014-11-07 15:00:00,112.75,112.82,112.68,112.7,29700.0,89.9662,90.022,89.9103,89.9263,29700.0
2014-11-07 15:10:00,112.68,112.75,112.58,112.65,23400.0,89.9103,89.9662,89.8305,89.8864,23400.0
2014-11-07 15:20:00,112.64,112.64,112.49,112.49,40900.0,89.8784,89.8784,89.7587,89.7587,40900.0
2014-11-07 15:30:00,112.5,112.59,112.48,112.5,33400.0,89.7667,89.8385,89.7507,89.7667,33400.0
2014-11-07 15:40:00,112.5,112.73,112.5,112.65,49400.0,89.7667,89.9502,89.7667,89.8864,49400.0
2014-11-07 15:50:00,112.66,112.87,112.65,112.84,98100.0,89.8944,90.0619,89.8864,90.038,98100.0
2014-11-10 09:30:00,114.75,115.29,114.75,114.88,235000.0,91.562,91.9929,91.562,91.6658,235000.0
2014-11-10 09:40:00,114.92,115.17,114.66,114.98,88600.0,91.6977,91.8972,91.4902,91.7456,88600.0
2014-11-10 09:50:00,114.94,115.19,114.8,115.12,69900.0,91.7136,91.9131,91.6019,91.8573,69900.0
2014-11-10 10:00:00,115.11,115.27,115.0,115.27,40400.0,91.8493,91.977,91.7615,91.977,40400.0
2014-11-10 10:10:00,115.26,115.54,115.17,115.49,61700.0,91.969,92.1924,91.8972,92.1525,61700.0
2014-11-10 10:20:00,115.48,115.48,114.93,114.99,72800.0,92.1445,92.1445,91.7057,91.7535,72800.0
2014-11-10 10:30:00,114.98,115.15,114.89,115.14,40700.0,91.7456,91.8812,91.6737,91.8732,40700.0
2014-11-10 10:40:00,115.14,115.54,115.14,115.47,39800.0,91.8732,92.1924,91.8732,92.1365,39800.0
2014-11-10 10:50:00,115.47,115.47,115.3,115.3,25000.0,92.1365,92.1365,92.0009,92.0009,25000.0
2014-11-10 11:00:00,115.33,115.45,115.3,115.4,23600.0,92.0248,92.1206,92.0009,92.0807,23600.0
2014-11-10 11:10:00,115.41,115.68,115.4,115.57,74300.0,92.0887,92.3041,92.0807,92.2163,74300.0
2014-11-10 11:20:00,115.58,115.84,115.53,115.84,39500.0,92.2243,92.4318,92.1844,92.4318,39500.0
2014-11-10 11:30:00,115.85,116.06,115.85,116.06,49800.0,92.4398,92.6073,92.4398,92.6073,49800.0
2014-11-10 11:40:00,116.06,116.18,116.03,116.16,35400.0,92.6073,92.7031,92.5834,92.6871,35400.0
2014-11-10 11:50:00,116.16,116.27,116.06,116.26,29300.0,92.6871,92.7749,92.6073,92.7669,29300.0
2014-11-10 12:00:00,116.25,116.36,116.14,116.21,32700.0,92.7589,92.8467,92.6712,92.727,32700.0
2014-11-10 12:10:00,116.22,116.22,115.99,116.02,24600.0,92.735,92.735,92.5515,92.5754,24600.0
2014-11-10 12:20:00,116.01,116.04,115.82,115.95,23800.0,92.5674,92.5914,92.4158,92.5195,23800.0
2014-11-10 12:30:00,115.95,116.11,115.88,115.93,20300.0,92.5195,92.6472,92.4637,92.5036,20300.0
2014-11-10 12:40:00,115.91,116.02,115.91,115.95,16700.0,92.4876,92.5754,92.4876,92.5195,16700.0
2014-11-10 12:50:00,115.92,115.95,115.83,115.87,26400.0,92.4956,92.5195,92.4238,92.4557,26400.0
2014-11-10 13:00:00,115.86,115.94,115.77,115.94,48400.0,92.4477,92.5116,92.3759,92.5116,48400.0
2014-11-10 13:10:00,115.94,116.19,115.93,116.18,24300.0,92.5116,92.711,92.5036,92.7031,24300.0
2014-11-10 13:20:00,116.19,116.34,116.18,116.34,33800.0,92.711,92.8307,92.7031,92.8307,33800.0
2014-11-10 13:30:00,116.34,116.38,116.23,116.29,31400.0,92.8307,92.8627,92.743,92.7908,31400.0
2014-11-10 13:40:00,116.27,116.33,116.23,116.23,26100.0,92.7749,92.8228,92.743,92.743,26100.0
2014-11-10 13:50:00,116.23,116.24,116.14,116.19,36000.0,92.743,92.7509,92.6712,92.711,36000.0
2014-11-10 14:00:00,116.17,116.36,116.12,116.36,34800.0,92.6951,92.8467,92.6552,92.8467,34800.0
2014-11-10 14:10:00,116.35,116.44,116.3,116.39,36200.0,92.8387,92.9105,92.7988,92.8706,36200.0
2014-11-10 14:20:00,116.39,116.44,116.33,116.43,27000.0,92.8706,92.9105,92.8228,92.9026,27000.0
2014-11-10 14:30:00,116.42,116.42,116.1,116.11,35700.0,92.8946,92.8946,92.6392,92.6472,35700.0
2014-11-10 14:40:00,116.1,116.15,116.06,116.06,54100.0,92.6392,92.6791,92.6073,92.6073,54100.0
2014-11-10 14:50:00,116.06,116.19,116.01,116.11,71700.0,92.6073,92.711,92.5674,92.6472,71700.0
2014-11-10 15:00:00,116.11,116.32,116.11,116.23,47900.0,92.6472,92.8148,92.6472,92.743,47900.0
2014-11-10 15:10:00,116.22,116.27,116.14,116.15,50300.0,92.735,92.7749,92.6712,92.6791,50300.0
2014-11-10 15:20:00,116.14,116.26,116.02,116.17,92300.0,92.6712,92.7669,92.5754,92.6951,92300.0
2014-11-10 15:30:00,116.18,116.41,116.01,116.41,119800.0,92.7031,92.8866,92.5674,92.8866,119800.0
2014-11-10 15:40:00,116.41,116.53,116.36,116.5,93300.0,92.8866,92.9823,92.8467,92.9584,93300.0
2014-11-10 15:50:00,116.49,116.6,116.39,116.6,172800.0,92.9504,93.0382,92.8706,93.0382,172800.0
2014-11-11 09:30:00,116.56,116.69,115.77,115.96,80200.0,93.0063,93.11,92.3759,92.5275,80200.0
2014-11-11 09:40:00,115.94,115.99,115.72,115.92,50000.0,92.5116,92.5515,92.336,92.4956,50000.0
2014-11-11 09:50:00,115.91,116.11,115.88,115.95,29700.0,92.4876,92.6472,92.4637,92.5195,29700.0
2014-11-11 10:00:00,115.97,116.36,115.97,116.26,55100.0,92.5355,92.8467,92.5355,92.7669,55100.0
2014-11-11 10:10:00,116.26,116.3,116.04,116.15,39700.0,92.7669,92.7988,92.5914,92.6791,39700.0
2014-11-11 10:20:00,116.14,116.25,115.95,116.24,28000.0,92.6712,92.7589,92.5195,92.7509,28000.0
2014-11-11 10:30:00,116.25,116.54,116.25,116.54,77000.0,92.7589,92.9903,92.7589,92.9903,77000.0
2014-11-11 10:40:00,116.53,116.66,116.46,116.66,31100.0,92.9823,93.0861,92.9265,93.0861,31100.0
2014-11-11 10:50:00,116.68,116.85,116.62,116.63,29900.0,93.102,93.2377,93.0542,93.0621,29900.0
2014-11-11 11:00:00,116.62,116.81,116.57,116.81,27200.0,93.0542,93.2058,93.0143,93.2058,27200.0
2014-11-11 11:10:00,116.8,116.97,116.78,116.86,29300.0,93.1978,93.3334,93.1818,93.2457,29300.0
2014-11-11 11:20:00,116.87,116.98,116.81,116.88,18700.0,93.2536,93.3414,93.2058,93.2616,18700.0
2014-11-11 11:30:00,116.88,116.93,116.62,116.63,23000.0,93.2616,93.3015,93.0542,93.0621,23000.0
2014-11-11 11:40:00,116.63,116.8,116.6,116.73,21100.0,93.0621,93.1978,93.0382,93.1419,21100.0
2014-11-11 11:50:00,116.75,116.87,116.73,116.73,14100.0,93.1579,93.2536,93.1419,93.1419,14100.0
2014-11-11 12:00:00,116.7,116.7,116.45,116.45,17600.0,93.118,93.118,92.9185,92.9185,17600.0
2014-11-11 12:10:00,116.45,116.45,116.26,116.36,17600.0,92.9185,92.9185,92.7669,92.8467,17600.0
2014-11-11 12:20:00,116.39,116.41,116.24,116.25,17500.0,92.8706,92.8866,92.7509,92.7589,17500.0
2014-11-11 12:30:00,116.25,116.29,116.16,116.2,13600.0,92.7589,92.7908,92.6871,92.719,13600.0
2014-11-11 12:40:00,116.21,116.23,116.1,116.17,12100.0,92.727,92.743,92.6392,92.6951,12100.0
2014-11-11 12:50:00,116.18,116.19,116.09,116.11,9200.0,92.7031,92.711,92.6313,92.6472,9200.0
2014-11-11 13:00:00,116.1,116.1,115.95,115.95,8700.0,92.6392,92.6392,92.5195,92.5195,8700.0
2014-11-11 13:10:00,115.95,115.98,115.86,115.87,21000.0,92.5195,92.5435,92.4477,92.4557,21000.0
2014-11-11 13:20:00,115.88,115.88,115.75,115.81,26500.0,92.4637,92.4637,92.36,92.4078,26500.0
2014-11-11 13:30:00,115.82,115.89,115.78,115.88,15700.0,92.4158,92.4717,92.3839,92.4637,15700.0
2014-11-11 13:40:00,115.87,115.99,115.87,115.96,17100.0,92.4557,92.5515,92.4557,92.5275,17100.0
2014-11-11 13:50:00,115.95,116.04,115.95,115.98,12600.0,92.5195,92.5914,92.5195,92.5435,12600.0
2014-11-11 14:00:00,115.96,116.03,115.95,116.01,20400.0,92.5275,92.5834,92.5195,92.5674,20400.0
2014-11-11 14:10:00,116.01,116.08,115.94,116.08,21100.0,92.5674,92.6233,92.5116,92.6233,21100.0
2014-11-11 14:20:00,116.08,116.17,116.04,116.06,20900.0,92.6233,92.6951,92.5914,92.6073,20900.0
2014-11-11 14:30:00,116.06,116.13,115.99,116.02,28800.0,92.6073,92.6632,92.5515,92.5754,28800.0
2014-11-11 14:40:00,116.02,116.31,116.02,116.29,21400.0,92.5754,92.8068,92.5754,92.7908,21400.0
2014-11-11 14:50:00,116.3,116.3,116.17,116.23,23200.0,92.7988,92.7988,92.6951,92.743,23200.0
2014-11-11 15:00:00,116.22,116.39,116.2,116.38,39700.0,92.735,92.8706,92.719,92.8627,39700.0
2014-11-11 15:10:00,116.39,116.52,116.29,116.5,42300.0,92.8706,92.9744,92.7908,92.9584,42300.0
2014-11-11 15:20:00,116.5,116.55,116.39,116.51,60500.0,92.9584,92.9983,92.8706,92.9664,60500.0
2014-11-11 15:30:00,116.51,116.52,116.34,116.35,64600.0,92.9664,92.9744,92.8307,92.8387,64600.0
2014-11-11 15:40:00,116.36,116.64,116.36,116.59,103900.0,92.8467,93.0701,92.8467,93.0302,103900.0
2014-11-11 15:50:00,116.59,116.67,116.53,116.66,125900.0,93.0302,93.0941,92.9823,93.0861,125900.0
2014-11-12 09:30:00,115.84,116.6,115.79,116.53,73300.0,92.4318,93.0382,92.3919,92.9823,73300.0
2014-11-12 09:40:00,116.52,117.26,116.35,116.84,89200.0,92.9744,93.5648,92.8387,93.2297,89200.0
2014-11-12 09:50:00,116.84,116.95,116.01,116.1,30400.0,93.2297,93.3175,92.5674,92.6392,30400.0
2014-11-12 10:00:00,116.13,116.43,116.13,116.25,38100.0,92.6632,92.9026,92.6632,92.7589,38100.0
2014-11-12 10:10:00,116.28,116.38,116.21,116.36,33000.0,92.7829,92.8627,92.727,92.8467,33000.0
2014-11-12 10:20:00,116.34,116.61,116.23,116.24,20500.0,92.8307,93.0462,92.743,92.7509,20500.0
2014-11-12 10:30:00,116.28,116.32,115.97,116.04,19500.0,92.7829,92.8148,92.5355,92.5914,19500.0
2014-11-12 10:40:00,116.04,116.18,116.04,116.13,31700.0,92.5914,92.7031,92.5914,92.6632,31700.0
2014-11-12 10:50:00,116.16,116.18,115.91,115.92,25600.0,92.6871,92.7031,92.4876,92.4956,25600.0
2014-11-12 11:00:00,115.94,116.1,115.91,115.99,40500.0,92.5116,92.6392,92.4876,92.5515,40500.0
2014-11-12 11:10:00,115.98,116.01,115.88,115.88,65200.0,92.5435,92.5674,92.4637,92.4637,65200.0
2014-11-12 11:20:00,115.89,116.33,115.88,116.22,30100.0,92.4717,92.8228,92.4637,92.735,30100.0
2014-11-12 11:30:00,116.19,116.35,116.04,116.23,17300.0,92.711,92.8387,92.5914,92.743,17300.0
2014-11-12 11:40:00,116.22,116.44,116.17,116.42,13000.0,92.735,92.9105,92.6951,92.8946,13000.0
2014-11-12 11:50:00,116.41,116.6,116.4,116.56,20800.0,92.8866,93.0382,92.8786,93.0063,20800.0
2014-11-12 12:00:00,116.59,116.67,116.55,116.62,16100.0,93.0302,93.0941,92.9983,93.0542,16100.0
2014-11-12 12:10:00,116.62,116.62,116.53,116.56,19200.0,93.0542,93.0542,92.9823,93.0063,19200.0
2014-11-12 12:20:00,116.6,116.64,116.47,116.49,20700.0,93.0382,93.0701,92.9345,92.9504,20700.0
2014-11-12 12:30:00,116.5,116.53,116.29,116.3,20600.0,92.9584,92.9823,92.7908,92.7988,20600.0
2014-11-12 12:40:00,116.29,116.5,116.28,116.47,17400.0,92.7908,92.9584,92.7829,92.9345,17400.0
2014-11-12 12:50:00,116.47,116.6,116.36,116.6,17200.0,92.9345,93.0382,92.8467,93.0382,17200.0
2014-11-12 13:00:00,116.6,116.66,116.54,116.55,24900.0,93.0382,93.0861,92.9903,92.9983,24900.0
2014-11-12 13:10:00,116.55,116.69,116.54,116.56,32200.0,92.9983,93.11,92.9903,93.0063,32200.0
2014-11-12 13:20:00,116.54,116.69,116.48,116.67,14100.0,92.9903,93.11,92.9424,93.0941,14100.0
2014-11-12 13:30:00,116.69,116.71,116.6,116.61,16800.0,93.11,93.126,93.0382,93.0462,16800.0
2014-11-12 13:40:00,116.6,116.68,116.45,116.45,21300.0,93.0382,93.102,92.9185,92.9185,21300.0
2014-11-12 13:50:00,116.45,116.51,116.4,116.45,34100.0,92.9185,92.9664,92.8786,92.9185,34100.0
2014-11-12 14:00:00,116.46,116.7,116.46,116.7,23900.0,92.9265,93.118,92.9265,93.118,23900.0
2014-11-12 14:10:00,116.7,116.77,116.68,116.74,34200.0,93.118,93.1738,93.102,93.1499,34200.0
2014-11-12 14:20:00,116.72,116.79,116.68,116.68,38500.0,93.1339,93.1898,93.102,93.102,38500.0
2014-11-12 14:30:00,116.7,116.78,116.62,116.73,76300.0,93.118,93.1818,93.0542,93.1419,76300.0
2014-11-12 14:40:00,116.73,116.78,116.55,116.75,114800.0,93.1419,93.1818,92.9983,93.1579,114800.0
2014-11-12 14:50:00,116.74,116.78,116.62,116.7,31000.0,93.1499,93.1818,93.0542,93.118,31000.0
2014-11-12 15:00:00,116.7,116.86,116.65,116.82,69500.0,93.118,93.2457,93.0781,93.2137,69500.0
2014-11-12 15:10:00,116.79,117.03,116.67,116.99,92200.0,93.1898,93.3813,93.0941,93.3494,92200.0
2014-11-12 15:20:00,116.9,116.97,116.62,116.72,87200.0,93.2776,93.3334,93.0542,93.1339,87200.0
2014-11-12 15:30:00,116.76,116.88,116.69,116.77,41000.0,93.1659,93.2616,93.11,93.1738,41000.0
2014-11-12 15:40:00,116.77,116.84,116.6,116.61,50700.0,93.1738,93.2297,93.0382,93.0462,50700.0
2014-11-12 15:50:00,116.62,116.75,116.56,116.65,113700.0,93.0542,93.1579,93.0063,93.0781,113700.0
2014-11-13 09:30:00,116.87,116.87,115.6,115.62,92700.0,93.2536,93.2536,92.2403,92.2562,92700.0
2014-11-13 09:40:00,115.65,115.82,115.25,115.75,55400.0,92.2802,92.4158,91.961,92.36,55400.0
2014-11-13 09:50:00,115.75,116.29,115.75,116.29,24500.0,92.36,92.7908,92.36,92.7908,24500.0
2014-11-13 10:00:00,116.32,116.32,116.1,116.29,28500.0,92.8148,92.8148,92.6392,92.7908,28500.0
2014-11-13 10:10:00,116.27,116.64,116.26,116.56,19300.0,92.7749,93.0701,92.7669,93.0063,19300.0
2014-11-13 10:20:00,116.52,116.78,116.49,116.76,16800.0,92.9744,93.1818,92.9504,93.1659,16800.0
2014-11-13 10:30:00,116.77,116.92,116.65,116.71,35500.0,93.1738,93.2935,93.0781,93.126,35500.0
2014-11-13 10:40:00,116.69,116.71,116.48,116.69,38600.0,93.11,93.126,92.9424,93.11,38600.0
2014-11-13 10:50:00,116.69,116.75,116.56,116.7,31900.0,93.11,93.1579,93.0063,93.118,31900.0
2014-11-13 11:00:00,116.68,116.84,116.41,116.52,24500.0,93.102,93.2297,92.8866,92.9744,24500.0
2014-11-13 11:10:00,116.51,116.58,116.47,116.55,26700.0,92.9664,93.0222,92.9345,92.9983,26700.0
2014-11-13 11:20:00,116.54,116.54,116.36,116.36,25500.0,92.9903,92.9903,92.8467,92.8467,25500.0
2014-11-13 11:30:00,116.32,116.34,116.05,116.1,20300.0,92.8148,92.8307,92.5993,92.6392,20300.0
2014-11-13 11:40:00,116.11,116.28,115.96,116.25,29200.0,92.6472,92.7829,92.5275,92.7589,29200.0
2014-11-13 11:50:00,116.25,116.3,116.16,116.18,18600.0,92.7589,92.7988,92.6871,92.7031,18600.0
2014-11-13 12:00:00,116.18,116.18,116.05,116.08,21300.0,92.7031,92.7031,92.5993,92.6233,21300.0
2014-11-13 12:10:00,116.06,116.09,115.98,116.0,31800.0,92.6073,92.6313,92.5435,92.5594,31800.0
2014-11-13 12:20:00,116.0,116.05,115.95,115.98,26600.0,92.5594,92.5993,92.5195,92.5435,26600.0
2014-11-13 12:30:00,115.99,116.03,115.95,116.03,22100.0,92.5515,92.5834,92.5195,92.5834,22100.0
2014-11-13 12:40:00,116.05,116.06,115.87,115.95,14000.0,92.5993,92.6073,92.4557,92.5195,14000.0
2014-11-13 12:50:00,115.97,115.99,115.8,115.82,12300.0,92.5355,92.5515,92.3999,92.4158,12300.0
2014-11-13 13:00:00,115.82,115.85,115.36,115.57,43100.0,92.4158,92.4398,92.0488,92.2163,43100.0
2014-11-13 13:10:00,115.59,115.6,115.5,115.55,18900.0,92.2323,92.2403,92.1605,92.2004,18900.0
2014-11-13 13:20:00,115.55,115.57,115.29,115.34,21900.0,92.2004,92.2163,91.9929,92.0328,21900.0
2014-11-13 13:30:00,115.35,115.36,115.22,115.3,20100.0,92.0408,92.0488,91.9371,92.0009,20100.0
2014-11-13 13:40:00,115.3,115.35,115.28,115.33,20000.0,92.0009,92.0408,91.9849,92.0248,20000.0
2014-11-13 13:50:00,115.33,115.56,115.32,115.49,17400.0,92.0248,92.2084,92.0169,92.1525,17400.0
2014-11-13 14:00:00,115.53,115.6,115.44,115.55,14000.0,92.1844,92.2403,92.1126,92.2004,14000.0
2014-11-13 14:10:00,115.58,115.58,115.2,115.24,23400.0,92.2243,92.2243,91.9211,91.953,23400.0
2014-11-13 14:20:00,115.22,115.33,115.16,115.28,19200.0,91.9371,92.0248,91.8892,91.9849,19200.0
2014-11-13 14:30:00,115.31,115.4,115.29,115.33,21900.0,92.0089,92.0807,91.9929,92.0248,21900.0
2014-11-13 14:40:00,115.37,115.53,115.31,115.52,16600.0,92.0567,92.1844,92.0089,92.1764,16600.0
2014-11-13 14:50:00,115.54,115.6,115.41,115.42,35800.0,92.1924,92.2403,92.0887,92.0966,35800.0
2014-11-13 15:00:00,115.43,115.52,115.38,115.52,54600.0,92.1046,92.1764,92.0647,92.1764,54600.0
2014-11-13 15:10:00,115.52,115.64,115.49,115.58,29300.0,92.1764,92.2722,92.1525,92.2243,29300.0
2014-11-13 15:20:00,115.59,115.69,115.53,115.55,28200.0,92.2323,92.3121,92.1844,92.2004,28200.0
2014-11-13 15:30:00,115.56,115.64,115.44,115.6,84100.0,92.2084,92.2722,92.1126,92.2403,84100.0
2014-11-13 15:40:00,115.61,115.64,115.42,115.54,128000.0,92.2483,92.2722,92.0966,92.1924,128000.0
2014-11-13 15:50:00,115.56,115.58,115.23,115.45,211100.0,92.2084,92.2243,91.945,92.1206,211100.0
2014-11-14 09:30:00,115.48,116.06,115.29,115.87,44000.0,92.1445,92.6073,91.9929,92.4557,44000.0
2014-11-14 09:40:00,115.85,116.13,115.46,115.53,36300.0,92.4398,92.6632,92.1286,92.1844,36300.0
2014-11-14 09:50:00,115.53,116.18,115.46,115.9,26500.0,92.1844,92.7031,92.1286,92.4796,26500.0
2014-11-14 10:00:00,115.93,116.28,115.93,116.12,24400.0,92.5036,92.7829,92.5036,92.6552,24400.0
2014-11-14 10:10:00,116.09,116.18,115.81,115.96,14100.0,92.6313,92.7031,92.4078,92.5275,14100.0
2014-11-14 10:20:00,115.94,116.0,115.76,115.76,15100.0,92.5116,92.5594,92.3679,92.3679,15100.0
2014-11-14 10:30:00,115.81,116.0,115.76,116.0,12400.0,92.4078,92.5594,92.3679,92.5594,12400.0
2014-11-14 10:40:00,116.0,116.24,115.93,116.18,16100.0,92.5594,92.7509,92.5036,92.7031,16100.0
2014-11-14 10:50:00,116.2,116.45,116.19,116.38,19500.0,92.719,92.9185,92.711,92.8627,19500.0
2014-11-14 11:00:00,116.39,116.45,116.33,116.41,29200.0,92.8706,92.9185,92.8228,92.8866,29200.0
2014-11-14 11:10:00,116.42,116.44,116.33,116.43,20000.0,92.8946,92.9105,92.8228,92.9026,20000.0
2014-11-14 11:20:00,116.41,116.46,116.22,116.26,19800.0,92.8866,92.9265,92.735,92.7669,19800.0
2014-11-14 11:30:00,116.26,116.51,116.19,116.39,15200.0,92.7669,92.9664,92.711,92.8706,15200.0
2014-11-14 11:40:00,116.41,116.41,116.25,116.25,5300.0,92.8866,92.8866,92.7589,92.7589,5300.0
2014-11-14 11:50:00,116.16,116.27,116.12,116.13,12100.0,92.6871,92.7749,92.6552,92.6632,12100.0
2014-11-14 12:00:00,116.18,116.22,116.1,116.14,7600.0,92.7031,92.735,92.6392,92.6712,7600.0
2014-11-14 12:10:00,116.15,116.15,116.0,116.1,10700.0,92.6791,92.6791,92.5594,92.6392,10700.0
2014-11-14 12:20:00,116.09,116.21,116.06,116.21,20100.0,92.6313,92.727,92.6073,92.727,20100.0
2014-11-14 12:30:00,116.21,116.35,116.17,116.33,11400.0,92.727,92.8387,92.6951,92.8228,11400.0
2014-11-14 12:40:00,116.32,116.36,116.23,116.29,10800.0,92.8148,92.8467,92.743,92.7908,10800.0
2014-11-14 12:50:00,116.29,116.38,116.25,116.3,19700.0,92.7908,92.8627,92.7589,92.7988,19700.0
2014-11-14 13:00:00,116.3,116.4,116.24,116.4,8900.0,92.7988,92.8786,92.7509,92.8786,8900.0
2014-11-14 13:10:00,116.39,116.39,116.23,116.32,31700.0,92.8706,92.8706,92.743,92.8148,31700.0
2014-11-14 13:20:00,116.33,116.34,116.17,116.18,6800.0,92.8228,92.8307,92.6951,92.7031,6800.0
2014-11-14 13:30:00,116.2,116.24,116.06,116.07,10200.0,92.719,92.7509,92.6073,92.6153,10200.0
2014-11-14 13:40:00,116.09,116.18,116.06,116.18,9000.0,92.6313,92.7031,92.6073,92.7031,9000.0
2014-11-14 13:50:00,116.17,116.18,115.98,115.98,16600.0,92.6951,92.7031,92.5435,92.5435,16600.0
2014-11-14 14:00:00,115.98,115.99,115.86,115.92,9600.0,92.5435,92.5515,92.4477,92.4956,9600.0
2014-11-14 14:10:00,115.91,115.99,115.89,115.93,12400.0,92.4876,92.5515,92.4717,92.5036,12400.0
2014-11-14 14:20:00,115.92,115.98,115.85,115.93,13600.0,92.4956,92.5435,92.4398,92.5036,13600.0
2014-11-14 14:30:00,115.96,116.01,115.89,115.96,13100.0,92.5275,92.5674,92.4717,92.5275,13100.0
2014-11-14 14:40:00,115.95,116.01,115.95,115.99,14400.0,92.5195,92.5674,92.5195,92.5515,14400.0
2014-11-14 14:50:00,116.0,116.0,115.87,115.89,14000.0,92.5594,92.5594,92.4557,92.4717,14000.0
2014-11-14 15:00:00,115.9,116.0,115.87,115.97,15400.0,92.4796,92.5594,92.4557,92.5355,15400.0
2014-11-14 15:10:00,115.97,115.97,115.83,115.9,14600.0,92.5355,92.5355,92.4238,92.4796,14600.0
2014-11-14 15:20:00,115.89,115.91,115.86,115.9,17800.0,92.4717,92.4876,92.4477,92.4796,17800.0
2014-11-14 15:30:00,115.92,115.98,115.89,115.97,31100.0,92.4956,92.5435,92.4717,92.5355,31100.0
2014-11-14 15:40:00,115.98,116.0,115.87,115.87,37000.0,92.5435,92.5594,92.4557,92.4557,37000.0
2014-11-14 15:50:00,115.87,116.02,115.85,116.02,65900.0,92.4557,92.5754,92.4398,92.5754,65900.0
2014-11-17 09:30:00,115.28,115.35,114.85,115.08,59600.0,91.9849,92.0408,91.6418,91.8254,59600.0
2014-11-17 09:40:00,115.04,115.37,115.04,115.18,28700.0,91.7934,92.0567,91.7934,91.9051,28700.0
2014-11-17 09:50:00,115.17,115.45,114.9,115.15,42800.0,91.8972,92.1206,91.6817,91.8812,42800.0
2014-11-17 10:00:00,115.17,115.48,115.17,115.32,16600.0,91.8972,92.1445,91.8972,92.0169,16600.0
2014-11-17 10:10:00,115.34,115.52,115.25,115.52,22800.0,92.0328,92.1764,91.961,92.1764,22800.0
2014-11-17 10:20:00,115.48,115.67,115.35,115.62,16000.0,92.1445,92.2961,92.0408,92.2562,16000.0
2014-11-17 10:30:00,115.62,115.63,115.4,115.43,10400.0,92.2562,92.2642,92.0807,92.1046,10400.0
2014-11-17 10:40:00,115.42,115.5,115.31,115.43,11600.0,92.0966,92.1605,92.0089,92.1046,11600.0
2014-11-17 10:50:00,115.4,115.59,115.31,115.59,9700.0,92.0807,92.2323,92.0089,92.2323,9700.0
2014-11-17 11:00:00,115.59,115.68,115.48,115.54,16700.0,92.2323,92.3041,92.1445,92.1924,16700.0
2014-11-17 11:10:00,115.49,115.72,115.44,115.61,28500.0,92.1525,92.336,92.1126,92.2483,28500.0
2014-11-17 11:20:00,115.61,115.73,115.58,115.66,36100.0,92.2483,92.344,92.2243,92.2881,36100.0
2014-11-17 11:30:00,115.66,115.71,115.54,115.55,27900.0,92.2881,92.328,92.1924,92.2004,27900.0
2014-11-17 11:40:00,115.56,115.84,115.54,115.71,33000.0,92.2084,92.4318,92.1924,92.328,33000.0
2014-11-17 11:50:00,115.72,115.97,115.63,115.94,19900.0,92.336,92.5355,92.2642,92.5116,19900.0
2014-11-17 12:00:00,115.93,115.95,115.84,115.9,14100.0,92.5036,92.5195,92.4318,92.4796,14100.0
2014-11-17 12:10:00,115.94,115.94,115.87,115.87,11700.0,92.5116,92.5116,92.4557,92.4557,11700.0
2014-11-17 12:20:00,115.87,115.98,115.87,115.92,17500.0,92.4557,92.5435,92.4557,92.4956,17500.0
2014-11-17 12:30:00,115.89,115.95,115.86,115.89,7600.0,92.4717,92.5195,92.4477,92.4717,7600.0
2014-11-17 12:40:00,115.92,116.09,115.92,115.99,12800.0,92.4956,92.6313,92.4956,92.5515,12800.0
2014-11-17 12:50:00,116.01,116.02,115.95,116.0,20700.0,92.5674,92.5754,92.5195,92.5594,20700.0
2014-11-17 13:00:00,115.99,116.03,115.95,115.98,18000.0,92.5515,92.5834,92.5195,92.5435,18000.0
2014-11-17 13:10:00,115.98,116.12,115.92,116.09,20300.0,92.5435,92.6552,92.4956,92.6313,20300.0
2014-11-17 13:20:00,116.07,116.12,115.98,116.03,12800.0,92.6153,92.6552,92.5435,92.5834,12800.0
2014-11-17 13:30:00,116.03,116.07,115.97,116.03,14700.0,92.5834,92.6153,92.5355,92.5834,14700.0
2014-11-17 13:40:00,116.04,116.08,115.96,115.97,31000.0,92.5914,92.6233,92.5275,92.5355,31000.0
2014-11-17 13:50:00,115.98,116.06,115.9,116.01,18400.0,92.5435,92.6073,92.4796,92.5674,18400.0
2014-11-17 14:00:00,116.01,116.06,115.96,115.99,18100.0,92.5674,92.6073,92.5275,92.5515,18100.0
2014-11-17 14:10:00,116.0,116.06,115.98,116.03,24100.0,92.5594,92.6073,92.5435,92.5834,24100.0
2014-11-17 14:20:00,116.01,116.05,115.95,115.96,24200.0,92.5674,92.5993,92.5195,92.5275,24200.0
2014-11-17 14:30:00,115.97,116.11,115.96,116.04,14400.0,92.5355,92.6472,92.5275,92.5914,14400.0
2014-11-17 14:40:00,116.04,116.09,116.01,116.05,19300.0,92.5914,92.6313,92.5674,92.5993,19300.0
2014-11-17 14:50:00,116.05,116.14,116.04,116.07,13000.0,92.5993,92.6712,92.5914,92.6153,13000.0
2014-11-17 15:00:00,116.06,116.22,116.05,116.2,22800.0,92.6073,92.735,92.5993,92.719,22800.0
2014-11-17 15:10:00,116.22,116.22,116.02,116.05,18200.0,92.735,92.735,92.5754,92.5993,18200.0
2014-11-17 15:20:00,116.04,116.09,116.0,116.05,15200.0,92.5914,92.6313,92.5594,92.5993,15200.0
2014-11-17 15:30:00,116.03,116.11,116.0,116.07,26200.0,92.5834,92.6472,92.5594,92.6153,26200.0
2014-11-17 15:40:00,116.1,116.1,115.9,115.94,34800.0,92.6392,92.6392,92.4796,92.5116,34800.0
2014-11-17 15:50:00,115.94,115.98,115.73,115.83,116400.0,92.5116,92.5435,92.344,92.4238,116400.0
2014-11-18 09:30:00,115.78,116.41,115.44,115.76,60400.0,92.3839,92.8866,92.1126,92.3679,60400.0
2014-11-18 09:40:00,115.73,115.85,115.4,115.81,27900.0,92.344,92.4398,92.0807,92.4078,27900.0
2014-11-18 09:50:00,115.85,116.15,115.79,115.98,14900.0,92.4398,92.6791,92.3919,92.5435,14900.0
2014-11-18 10:00:00,116.03,116.13,115.83,116.03,10200.0,92.5834,92.6632,92.4238,92.5834,10200.0
2014-11-18 10:10:00,116.05,116.14,115.99,116.14,8900.0,92.5993,92.6712,92.5515,92.6712,8900.0
2014-11-18 10:20:00,116.1,116.16,115.96,115.96,9400.0,92.6392,92.6871,92.5275,92.5275,9400.0
2014-11-18 10:30:00,115.96,116.04,115.65,115.71,9900.0,92.5275,92.5914,92.2802,92.328,9900.0
2014-11-18 10:40:00,115.73,115.8,115.59,115.65,7600.0,92.344,92.3999,92.2323,92.2802,7600.0
2014-11-18 10:50:00,115.61,115.67,115.56,115.6,15900.0,92.2483,92.2961,92.2084,92.2403,15900.0
2014-11-18 11:00:00,115.63,115.66,115.52,115.62,16100.0,92.2642,92.2881,92.1764,92.2562,16100.0
2014-11-18 11:10:00,115.62,115.74,115.61,115.61,10800.0,92.2562,92.352,92.2483,92.2483,10800.0
2014-11-18 11:20:00,115.62,115.63,115.41,115.41,19200.0,92.2562,92.2642,92.0887,92.0887,19200.0
2014-11-18 11:30:00,115.43,115.55,115.41,115.54,17600.0,92.1046,92.2004,92.0887,92.1924,17600.0
2014-11-18 11:40:00,115.53,115.58,115.33,115.34,38800.0,92.1844,92.2243,92.0248,92.0328,38800.0
2014-11-18 11:50:00,115.35,115.35,115.18,115.19,30000.0,92.0408,92.0408,91.9051,91.9131,30000.0
2014-11-18 12:00:00,115.18,115.19,115.05,115.05,25300.0,91.9051,91.9131,91.8014,91.8014,25300.0
2014-11-18 12:10:00,115.05,115.13,115.05,115.11,18900.0,91.8014,91.8652,91.8014,91.8493,18900.0
2014-11-18 12:20:00,115.1,115.11,114.95,114.97,15500.0,91.8413,91.8493,91.7216,91.7376,15500.0
2014-11-18 12:30:00,114.98,115.07,114.84,115.0,28200.0,91.7456,91.8174,91.6338,91.7615,28200.0
2014-11-18 12:40:00,115.0,115.17,114.98,115.01,10200.0,91.7615,91.8972,91.7456,91.7695,10200.0
2014-11-18 12:50:00,115.01,115.07,114.96,115.02,14400.0,91.7695,91.8174,91.7296,91.7775,14400.0
2014-11-18 13:00:00,115.03,115.04,114.96,115.0,19300.0,91.7855,91.7934,91.7296,91.7615,19300.0
2014-11-18 13:10:00,115.0,115.08,114.93,115.05,15900.0,91.7615,91.8254,91.7057,91.8014,15900.0
2014-11-18 13:20:00,115.04,115.11,115.01,115.06,16800.0,91.7934,91.8493,91.7695,91.8094,16800.0
2014-11-18 13:30:00,115.08,115.11,115.0,115.0,25000.0,91.8254,91.8493,91.7615,91.7615,25000.0
2014-11-18 13:40:00,115.01,115.21,115.0,115.18,8100.0,91.7695,91.9291,91.7615,91.9051,8100.0
2014-11-18 13:50:00,115.16,115.28,115.16,115.27,11500.0,91.8892,91.9849,91.8892,91.977,11500.0
2014-11-18 14:00:00,115.28,115.57,115.28,115.54,20000.0,91.9849,92.2163,91.9849,92.1924,20000.0
2014-11-18 14:10:00,115.55,115.61,115.45,115.59,25800.0,92.2004,92.2483,92.1206,92.2323,25800.0
2014-11-18 14:20:00,115.58,115.59,115.49,115.51,21200.0,92.2243,92.2323,92.1525,92.1685,21200.0
2014-11-18 14:30:00,115.52,115.62,115.52,115.6,7100.0,92.1764,92.2562,92.1764,92.2403,7100.0
2014-11-18 14:40:00,115.61,115.64,115.57,115.61,8600.0,92.2483,92.2722,92.2163,92.2483,8600.0
2014-11-18 14:50:00,115.62,115.63,115.57,115.59,9300.0,92.2562,92.2642,92.2163,92.2323,9300.0
2014-11-18 15:00:00,115.59,115.73,115.55,115.73,12700.0,92.2323,92.344,92.2004,92.344,12700.0
2014-11-18 15:10:00,115.73,115.75,115.66,115.67,16600.0,92.344,92.36,92.2881,92.2961,16600.0
2014-11-18 15:20:00,115.67,115.71,115.61,115.63,15100.0,92.2961,92.328,92.2483,92.2642,15100.0
2014-11-18 15:30:00,115.64,115.64,115.52,115.6,18400.0,92.2722,92.2722,92.1764,92.2403,18400.0
2014-11-18 15:40:00,115.59,115.66,115.48,115.51,35000.0,92.2323,92.2881,92.1445,92.1685,35000.0
2014-11-18 15:50:00,115.51,115.52,115.38,115.41,52100.0,92.1685,92.1764,92.0647,92.0887,52100.0
2014-11-19 09:30:00,115.06,115.59,114.5,115.08,54100.0,91.8094,92.2323,91.3626,91.8254,54100.0
2014-11-19 09:40:00,115.08,115.2,114.8,114.97,20900.0,91.8254,91.9211,91.6019,91.7376,20900.0
2014-11-19 09:50:00,114.96,115.09,114.77,114.95,23600.0,91.7296,91.8333,91.578,91.7216,23600.0
2014-11-19 10:00:00,114.92,114.92,114.43,114.52,29100.0,91.6977,91.6977,91.3067,91.3785,29100.0
2014-11-19 10:10:00,114.58,114.75,114.49,114.56,27100.0,91.4264,91.562,91.3546,91.4104,27100.0
2014-11-19 10:20:00,114.57,114.76,114.52,114.66,11600.0,91.4184,91.57,91.3785,91.4902,11600.0
2014-11-19 10:30:00,114.7,114.89,114.67,114.79,10200.0,91.5221,91.6737,91.4982,91.594,10200.0
2014-11-19 10:40:00,114.83,114.99,114.8,114.85,14700.0,91.6259,91.7535,91.6019,91.6418,14700.0
2014-11-19 10:50:00,114.85,114.89,114.64,114.77,23200.0,91.6418,91.6737,91.4743,91.578,23200.0
2014-11-19 11:00:00,114.76,114.95,114.69,114.95,12300.0,91.57,91.7216,91.5142,91.7216,12300.0
2014-11-19 11:10:00,114.98,115.0,114.86,114.9,10700.0,91.7456,91.7615,91.6498,91.6817,10700.0
2014-11-19 11:20:00,114.93,114.97,114.87,114.94,6100.0,91.7057,91.7376,91.6578,91.7136,6100.0
2014-11-19 11:30:00,114.93,115.18,114.92,115.12,9700.0,91.7057,91.9051,91.6977,91.8573,9700.0
2014-11-19 11:40:00,115.13,115.2,115.09,115.15,5500.0,91.8652,91.9211,91.8333,91.8812,5500.0
2014-11-19 11:50:00,115.15,115.17,115.01,115.07,11900.0,91.8812,91.8972,91.7695,91.8174,11900.0
2014-11-19 12:00:00,115.09,115.15,115.02,115.1,9200.0,91.8333,91.8812,91.7775,91.8413,9200.0
2014-11-19 12:10:00,115.06,115.11,114.92,115.1,15700.0,91.8094,91.8493,91.6977,91.8413,15700.0
2014-11-19 12:20:00,115.11,115.12,115.04,115.05,6200.0,91.8493,91.8573,91.7934,91.8014,6200.0
2014-11-19 12:30:00,115.01,115.07,114.93,114.93,6800.0,91.7695,91.8174,91.7057,91.7057,6800.0
2014-11-19 12:40:00,114.95,115.0,114.86,114.87,8700.0,91.7216,91.7615,91.6498,91.6578,8700.0
2014-11-19 12:50:00,114.88,115.07,114.85,115.07,14000.0,91.6658,91.8174,91.6418,91.8174,14000.0
2014-11-19 13:00:00,115.07,115.07,114.92,114.99,7800.0,91.8174,91.8174,91.6977,91.7535,7800.0
2014-11-19 13:10:00,114.99,115.14,114.98,115.14,10900.0,91.7535,91.8732,91.7456,91.8732,10900.0
2014-11-19 13:20:00,115.15,115.2,114.99,114.99,10900.0,91.8812,91.9211,91.7535,91.7535,10900.0
2014-11-19 13:30:00,114.99,115.01,114.93,114.98,11000.0,91.7535,91.7695,91.7057,91.7456,11000.0
2014-11-19 13:40:00,114.97,114.99,114.9,114.92,15300.0,91.7376,91.7535,91.6817,91.6977,15300.0
2014-11-19 13:50:00,114.91,115.06,114.89,114.95,16300.0,91.6897,91.8094,91.6737,91.7216,16300.0
2014-11-19 14:00:00,114.95,115.34,114.91,115.28,23700.0,91.7216,92.0328,91.6897,91.9849,23700.0
2014-11-19 14:10:00,115.27,115.36,115.24,115.28,9100.0,91.977,92.0488,91.953,91.9849,9100.0
2014-11-19 14:20:00,115.3,115.3,114.93,115.0,23000.0,92.0009,92.0009,91.7057,91.7615,23000.0
2014-11-19 14:30:00,115.02,115.15,114.97,115.15,16300.0,91.7775,91.8812,91.7376,91.8812,16300.0
2014-11-19 14:40:00,115.12,115.12,114.87,114.88,21800.0,91.8573,91.8573,91.6578,91.6658,21800.0
2014-11-19 14:50:00,114.86,115.04,114.85,114.97,18900.0,91.6498,91.7934,91.6418,91.7376,18900.0
2014-11-19 15:00:00,114.97,115.08,114.88,115.07,34600.0,91.7376,91.8254,91.6658,91.8174,34600.0
2014-11-19 15:10:00,115.08,115.31,115.07,115.28,27400.0,91.8254,92.0089,91.8174,91.9849,27400.0
2014-11-19 15:20:00,115.28,115.39,115.15,115.16,24100.0,91.9849,92.0727,91.8812,91.8892,24100.0
2014-11-19 15:30:00,115.16,115.28,115.14,115.22,38200.0,91.8892,91.9849,91.8732,91.9371,38200.0
2014-11-19 15:40:00,115.22,115.23,115.06,115.18,60900.0,91.9371,91.945,91.8094,91.9051,60900.0
2014-11-19 15:50:00,115.19,115.26,115.12,115.15,92900.0,91.9131,91.969,91.8573,91.8812,92900.0
2014-11-20 09:30:00,114.55,114.81,114.53,114.64,26600.0,91.4024,91.6099,91.3865,91.4743,26600.0
2014-11-20 09:40:00,114.64,114.95,114.62,114.82,23700.0,91.4743,91.7216,91.4583,91.6179,23700.0
2014-11-20 09:50:00,114.87,115.02,114.78,114.96,12400.0,91.6578,91.7775,91.586,91.7296,12400.0
2014-11-20 10:00:00,114.98,115.41,114.95,115.37,15100.0,91.7456,92.0887,91.7216,92.0567,15100.0
2014-11-20 10:10:00,115.33,115.33,115.08,115.1,12300.0,92.0248,92.0248,91.8254,91.8413,12300.0
2014-11-20 10:20:00,115.09,115.3,115.07,115.3,10800.0,91.8333,92.0009,91.8174,92.0009,10800.0
2014-11-20 10:30:00,115.3,115.36,115.19,115.27,8300.0,92.0009,92.0488,91.9131,91.977,8300.0
2014-11-20 10:40:00,115.26,115.42,115.26,115.35,11200.0,91.969,92.0966,91.969,92.0408,11200.0
2014-11-20 10:50:00,115.35,115.44,115.24,115.24,23400.0,92.0408,92.1126,91.953,91.953,23400.0
2014-11-20 11:00:00,115.23,115.29,115.16,115.17,13300.0,91.945,91.9929,91.8892,91.8972,13300.0
2014-11-20 11:10:00,115.18,115.25,115.17,115.17,12900.0,91.9051,91.961,91.8972,91.8972,12900.0
2014-11-20 11:20:00,115.21,115.34,115.18,115.23,10700.0,91.9291,92.0328,91.9051,91.945,10700.0
2014-11-20 11:30:00,115.25,115.38,115.25,115.33,15200.0,91.961,92.0647,91.961,92.0248,15200.0
2014-11-20 11:40:00,115.34,115.35,115.27,115.28,11900.0,92.0328,92.0408,91.977,91.9849,11900.0
2014-11-20 11:50:00,115.27,115.33,115.19,115.2,7500.0,91.977,92.0248,91.9131,91.9211,7500.0
2014-11-20 12:00:00,115.24,115.25,115.14,115.19,10800.0,91.953,91.961,91.8732,91.9131,10800.0
2014-11-20 12:10:00,115.2,115.29,115.2,115.27,5400.0,91.9211,91.9929,91.9211,91.977,5400.0
2014-11-20 12:20:00,115.25,115.29,115.21,115.28,11800.0,91.961,91.9929,91.9291,91.9849,11800.0
2014-11-20 12:30:00,115.26,115.39,115.26,115.38,7000.0,91.969,92.0727,91.969,92.0647,7000.0
2014-11-20 12:40:00,115.39,115.39,115.24,115.27,5500.0,92.0727,92.0727,91.953,91.977,5500.0
2014-11-20 12:50:00,115.28,115.3,115.17,115.23,5900.0,91.9849,92.0009,91.8972,91.945,5900.0
2014-11-20 13:00:00,115.25,115.36,115.21,115.24,8100.0,91.961,92.0488,91.9291,91.953,8100.0
2014-11-20 13:10:00,115.25,115.34,115.19,115.3,3800.0,91.961,92.0328,91.9131,92.0009,3800.0
2014-11-20 13:20:00,115.28,115.35,115.26,115.33,5300.0,91.9849,92.0408,91.969,92.0248,5300.0
2014-11-20 13:30:00,115.35,115.38,115.3,115.31,7400.0,92.0408,92.0647,92.0009,92.0089,7400.0
2014-11-20 13:40:00,115.32,115.32,115.15,115.17,26600.0,92.0169,92.0169,91.8812,91.8972,26600.0
2014-11-20 13:50:00,115.18,115.28,115.17,115.2,7200.0,91.9051,91.9849,91.8972,91.9211,7200.0
2014-11-20 14:00:00,115.21,115.26,115.16,115.16,19000.0,91.9291,91.969,91.8892,91.8892,19000.0
2014-11-20 14:10:00,115.18,115.2,115.14,115.17,7900.0,91.9051,91.9211,91.8732,91.8972,7900.0
2014-11-20 14:20:00,115.14,115.2,115.05,115.06,17100.0,91.8732,91.9211,91.8014,91.8094,17100.0
2014-11-20 14:30:00,115.05,115.07,114.96,115.02,16300.0,91.8014,91.8174,91.7296,91.7775,16300.0
2014-11-20 14:40:00,115.02,115.1,115.01,115.06,14000.0,91.7775,91.8413,91.7695,91.8094,14000.0
2014-11-20 14:50:00,115.04,115.06,114.95,114.95,17100.0,91.7934,91.8094,91.7216,91.7216,17100.0
2014-11-20 15:00:00,114.94,115.01,114.92,114.99,20400.0,91.7136,91.7695,91.6977,91.7535,20400.0
2014-11-20 15:10:00,114.98,115.02,114.89,114.93,17200.0,91.7456,91.7775,91.6737,91.7057,17200.0
2014-11-20 15:20:00,114.94,115.13,114.88,115.07,16400.0,91.7136,91.8652,91.6658,91.8174,16400.0
2014-11-20 15:30:00,115.06,115.27,115.06,115.26,22900.0,91.8094,91.977,91.8094,91.969,22900.0
2014-11-20 15:40:00,115.24,115.32,115.23,115.31,54500.0,91.953,92.0169,91.945,92.0089,54500.0
2014-11-20 15:50:00,115.3,115.37,115.24,115.37,78500.0,92.0009,92.0567,91.953,92.0567,78500.0
2014-11-21 09:30:00,116.17,116.17,115.41,115.58,194700.0,92.6951,92.6951,92.0887,92.2243,194700.0
2014-11-21 09:40:00,115.58,115.77,115.5,115.75,36600.0,92.2243,92.3759,92.1605,92.36,36600.0
2014-11-21 09:50:00,115.75,115.77,115.58,115.69,31400.0,92.36,92.3759,92.2243,92.3121,31400.0
2014-11-21 10:00:00,115.69,115.8,115.56,115.59,63400.0,92.3121,92.3999,92.2084,92.2323,63400.0
2014-11-21 10:10:00,115.57,115.68,115.48,115.63,29000.0,92.2163,92.3041,92.1445,92.2642,29000.0
2014-11-21 10:20:00,115.63,115.69,115.51,115.55,22900.0,92.2642,92.3121,92.1685,92.2004,22900.0
2014-11-21 10:30:00,115.53,115.61,115.4,115.4,37300.0,92.1844,92.2483,92.0807,92.0807,37300.0
2014-11-21 10:40:00,115.41,115.42,115.33,115.41,43600.0,92.0887,92.0966,92.0248,92.0887,43600.0
2014-11-21 10:50:00,115.41,115.48,115.37,115.46,25000.0,92.0887,92.1445,92.0567,92.1286,25000.0
2014-11-21 11:00:00,115.49,115.55,115.46,115.5,14300.0,92.1525,92.2004,92.1286,92.1605,14300.0
2014-11-21 11:10:00,115.49,115.74,115.48,115.72,39900.0,92.1525,92.352,92.1445,92.336,39900.0
2014-11-21 11:20:00,115.73,115.75,115.7,115.72,38500.0,92.344,92.36,92.3201,92.336,38500.0
2014-11-21 11:30:00,115.75,115.75,115.61,115.63,24100.0,92.36,92.36,92.2483,92.2642,24100.0
2014-11-21 11:40:00,115.63,115.64,115.52,115.55,19600.0,92.2642,92.2722,92.1764,92.2004,19600.0
2014-11-21 11:50:00,115.53,115.55,115.46,115.49,24400.0,92.1844,92.2004,92.1286,92.1525,24400.0
2014-11-21 12:00:00,115.47,115.58,115.46,115.53,18100.0,92.1365,92.2243,92.1286,92.1844,18100.0
2014-11-21 12:10:00,115.53,115.54,115.32,115.32,18300.0,92.1844,92.1924,92.0169,92.0169,18300.0
2014-11-21 12:20:00,115.32,115.33,115.19,115.21,15700.0,92.0169,92.0248,91.9131,91.9291,15700.0
2014-11-21 12:30:00,115.21,115.25,115.16,115.16,16400.0,91.9291,91.961,91.8892,91.8892,16400.0
2014-11-21 12:40:00,115.16,115.22,115.05,115.05,18200.0,91.8892,91.9371,91.8014,91.8014,18200.0
2014-11-21 12:50:00,115.05,115.09,114.92,115.07,16200.0,91.8014,91.8333,91.6977,91.8174,16200.0
2014-11-21 13:00:00,115.1,115.12,114.88,114.94,25600.0,91.8413,91.8573,91.6658,91.7136,25600.0
2014-11-21 13:10:00,114.96,115.01,114.86,114.9,9700.0,91.7296,91.7695,91.6498,91.6817,9700.0
2014-11-21 13:20:00,114.9,114.91,114.71,114.73,13800.0,91.6817,91.6897,91.5301,91.5461,13800.0
2014-11-21 13:30:00,114.74,114.86,114.68,114.79,18500.0,91.5541,91.6498,91.5062,91.594,18500.0
2014-11-21 13:40:00,114.8,114.84,114.74,114.83,14200.0,91.6019,91.6338,91.5541,91.6259,14200.0
2014-11-21 13:50:00,114.84,114.99,114.82,114.92,14700.0,91.6338,91.7535,91.6179,91.6977,14700.0
2014-11-21 14:00:00,114.93,115.07,114.93,115.06,24200.0,91.7057,91.8174,91.7057,91.8094,24200.0
2014-11-21 14:10:00,115.07,115.12,115.01,115.06,22000.0,91.8174,91.8573,91.7695,91.8094,22000.0
2014-11-21 14:20:00,115.08,115.08,115.01,115.03,15200.0,91.8254,91.8254,91.7695,91.7855,15200.0
2014-11-21 14:30:00,115.03,115.12,115.01,115.03,42500.0,91.7855,91.8573,91.7695,91.7855,42500.0
2014-11-21 14:40:00,115.04,115.23,115.04,115.18,17300.0,91.7934,91.945,91.7934,91.9051,17300.0
2014-11-21 14:50:00,115.17,115.25,115.11,115.18,12800.0,91.8972,91.961,91.8493,91.9051,12800.0
2014-11-21 15:00:00,115.16,115.38,115.14,115.33,22900.0,91.8892,92.0647,91.8732,92.0248,22900.0
2014-11-21 15:10:00,115.33,115.4,115.32,115.37,18400.0,92.0248,92.0807,92.0169,92.0567,18400.0
2014-11-21 15:20:00,115.37,115.39,115.22,115.25,39400.0,92.0567,92.0727,91.9371,91.961,39400.0
2014-11-21 15:30:00,115.25,115.43,115.24,115.36,43500.0,91.961,92.1046,91.953,92.0488,43500.0
2014-11-21 15:40:00,115.37,115.42,115.26,115.26,58100.0,92.0567,92.0966,91.969,91.969,58100.0
2014-11-21 15:50:00,115.27,115.33,115.21,115.33,81700.0,91.977,92.0248,91.9291,92.0248,81700.0
2014-11-24 09:30:00,115.7,116.92,115.6,116.79,55200.0,92.3201,93.2935,92.2403,93.1898,55200.0
2014-11-24 09:40:00,116.77,116.85,116.34,116.66,32600.0,93.1738,93.2377,92.8307,93.0861,32600.0
2014-11-24 09:50:00,116.66,116.68,116.46,116.62,12300.0,93.0861,93.102,92.9265,93.0542,12300.0
2014-11-24 10:00:00,116.64,116.7,116.44,116.53,21600.0,93.0701,93.118,92.9105,92.9823,21600.0
2014-11-24 10:10:00,116.52,116.57,116.4,116.54,16700.0,92.9744,93.0143,92.8786,92.9903,16700.0
2014-11-24 10:20:00,116.59,116.63,116.49,116.55,17900.0,93.0302,93.0621,92.9504,92.9983,17900.0
2014-11-24 10:30:00,116.55,116.65,116.44,116.47,18400.0,92.9983,93.0781,92.9105,92.9345,18400.0
2014-11-24 10:40:00,116.5,116.64,116.47,116.48,18100.0,92.9584,93.0701,92.9345,92.9424,18100.0
2014-11-24 10:50:00,116.44,116.62,116.42,116.61,18300.0,92.9105,93.0542,92.8946,93.0462,18300.0
2014-11-24 11:00:00,116.6,116.62,116.44,116.51,16900.0,93.0382,93.0542,92.9105,92.9664,16900.0
2014-11-24 11:10:00,116.5,116.58,116.45,116.52,13400.0,92.9584,93.0222,92.9185,92.9744,13400.0
2014-11-24 11:20:00,116.51,116.51,116.41,116.41,11600.0,92.9664,92.9664,92.8866,92.8866,11600.0
2014-11-24 11:30:00,116.41,116.51,116.38,116.48,15500.0,92.8866,92.9664,92.8627,92.9424,15500.0
2014-11-24 11:40:00,116.46,116.46,116.34,116.38,10500.0,92.9265,92.9265,92.8307,92.8627,10500.0
2014-11-24 11:50:00,116.38,116.43,116.34,116.37,9600.0,92.8627,92.9026,92.8307,92.8547,9600.0
2014-11-24 12:00:00,116.37,116.5,116.37,116.46,10900.0,92.8547,92.9584,92.8547,92.9265,10900.0
2014-11-24 12:10:00,116.46,116.46,116.35,116.39,7100.0,92.9265,92.9265,92.8387,92.8706,7100.0
2014-11-24 12:20:00,116.42,116.49,116.41,116.43,8200.0,92.8946,92.9504,92.8866,92.9026,8200.0
2014-11-24 12:30:00,116.4,116.45,116.32,116.35,18900.0,92.8786,92.9185,92.8148,92.8387,18900.0
2014-11-24 12:40:00,116.35,116.45,116.34,116.45,10200.0,92.8387,92.9185,92.8307,92.9185,10200.0
2014-11-24 12:50:00,116.45,116.45,116.3,116.41,8400.0,92.9185,92.9185,92.7988,92.8866,8400.0
2014-11-24 13:00:00,116.38,116.39,116.22,116.27,11600.0,92.8627,92.8706,92.735,92.7749,11600.0
2014-11-24 13:10:00,116.27,116.38,116.27,116.34,14500.0,92.7749,92.8627,92.7749,92.8307,14500.0
2014-11-24 13:20:00,116.35,116.38,116.3,116.32,7700.0,92.8387,92.8627,92.7988,92.8148,7700.0
2014-11-24 13:30:00,116.32,116.35,116.26,116.29,7100.0,92.8148,92.8387,92.7669,92.7908,7100.0
2014-11-24 13:40:00,116.3,116.34,116.23,116.34,11100.0,92.7988,92.8307,92.743,92.8307,11100.0
2014-11-24 13:50:00,116.32,116.36,116.31,116.33,10400.0,92.8148,92.8467,92.8068,92.8228,10400.0
2014-11-24 14:00:00,116.33,116.47,116.33,116.43,14300.0,92.8228,92.9345,92.8228,92.9026,14300.0
2014-11-24 14:10:00,116.41,116.44,116.31,116.31,15100.0,92.8866,92.9105,92.8068,92.8068,15100.0
2014-11-24 14:20:00,116.3,116.35,116.26,116.35,30500.0,92.7988,92.8387,92.7669,92.8387,30500.0
2014-11-24 14:30:00,116.36,116.36,115.99,116.22,52100.0,92.8467,92.8467,92.5515,92.735,52100.0
2014-11-24 14:40:00,116.2,116.24,116.11,116.2,14800.0,92.719,92.7509,92.6472,92.719,14800.0
2014-11-24 14:50:00,116.2,116.25,116.06,116.15,17000.0,92.719,92.7589,92.6073,92.6791,17000.0
2014-11-24 15:00:00,116.15,116.19,116.08,116.13,12800.0,92.6791,92.711,92.6233,92.6632,12800.0
2014-11-24 15:10:00,116.15,116.24,116.07,116.07,11300.0,92.6791,92.7509,92.6153,92.6153,11300.0
2014-11-24 15:20:00,116.08,116.26,116.08,116.26,18400.0,92.6233,92.7669,92.6233,92.7669,18400.0
2014-11-24 15:30:00,116.23,116.26,116.18,116.24,28200.0,92.743,92.7669,92.7031,92.7509,28200.0
2014-11-24 15:40:00,116.23,116.35,116.21,116.29,33200.0,92.743,92.8387,92.727,92.7908,33200.0
2014-11-24 15:50:00,116.3,116.41,116.27,116.38,55100.0,92.7988,92.8866,92.7749,92.8627,55100.0
2014-11-25 09:30:00,116.62,117.27,116.53,116.84,58200.0,93.0542,93.5728,92.9823,93.2297,58200.0
2014-11-25 09:40:00,116.84,117.38,116.84,117.28,30300.0,93.2297,93.6606,93.2297,93.5808,30300.0
2014-11-25 09:50:00,117.3,117.54,117.22,117.51,42200.0,93.5967,93.7882,93.5329,93.7643,42200.0
2014-11-25 10:00:00,117.5,117.51,116.98,117.26,38300.0,93.7563,93.7643,93.3414,93.5648,38300.0
2014-11-25 10:10:00,117.27,117.31,117.03,117.08,19400.0,93.5728,93.6047,93.3813,93.4212,19400.0
2014-11-25 10:20:00,117.08,117.33,117.03,117.32,20000.0,93.4212,93.6207,93.3813,93.6127,20000.0
2014-11-25 10:30:00,117.31,117.33,117.18,117.23,12300.0,93.6047,93.6207,93.501,93.5409,12300.0
2014-11-25 10:40:00,117.21,117.24,117.02,117.11,12000.0,93.5249,93.5489,93.3733,93.4451,12000.0
2014-11-25 10:50:00,117.1,117.2,116.96,117.15,11300.0,93.4372,93.517,93.3255,93.4771,11300.0
2014-11-25 11:00:00,117.14,117.2,117.03,117.06,13200.0,93.4691,93.517,93.3813,93.4052,13200.0
2014-11-25 11:10:00,117.04,117.05,116.87,116.94,13800.0,93.3893,93.3973,93.2536,93.3095,13800.0
2014-11-25 11:20:00,116.94,116.97,116.91,116.95,17000.0,93.3095,93.3334,93.2856,93.3175,17000.0
2014-11-25 11:30:00,116.94,117.25,116.94,117.19,8600.0,93.3095,93.5568,93.3095,93.509,8600.0
2014-11-25 11:40:00,117.18,117.21,117.07,117.16,15900.0,93.501,93.5249,93.4132,93.485,15900.0
2014-11-25 11:50:00,117.12,117.27,117.1,117.26,8200.0,93.4531,93.5728,93.4372,93.5648,8200.0
2014-11-25 12:00:00,117.25,117.4,117.25,117.29,10400.0,93.5568,93.6765,93.5568,93.5888,10400.0
2014-11-25 12:10:00,117.32,117.38,117.23,117.32,9800.0,93.6127,93.6606,93.5409,93.6127,9800.0
2014-11-25 12:20:00,117.31,117.4,117.3,117.33,8000.0,93.6047,93.6765,93.5967,93.6207,8000.0
2014-11-25 12:30:00,117.32,117.41,117.31,117.35,14700.0,93.6127,93.6845,93.6047,93.6366,14700.0
2014-11-25 12:40:00,117.38,117.51,117.35,117.37,14800.0,93.6606,93.7643,93.6366,93.6526,14800.0
2014-11-25 12:50:00,117.38,117.49,117.34,117.48,11600.0,93.6606,93.7484,93.6287,93.7404,11600.0
2014-11-25 13:00:00,117.47,117.52,117.33,117.37,8500.0,93.7324,93.7723,93.6207,93.6526,8500.0
2014-11-25 13:10:00,117.38,117.4,117.3,117.35,3900.0,93.6606,93.6765,93.5967,93.6366,3900.0
2014-11-25 13:20:00,117.36,117.45,117.36,117.41,9900.0,93.6446,93.7164,93.6446,93.6845,9900.0
2014-11-25 13:30:00,117.38,117.4,117.31,117.39,11500.0,93.6606,93.6765,93.6047,93.6686,11500.0
2014-11-25 13:40:00,117.37,117.44,117.34,117.44,14800.0,93.6526,93.7085,93.6287,93.7085,14800.0
2014-11-25 13:50:00,117.45,117.63,117.42,117.63,21500.0,93.7164,93.8601,93.6925,93.8601,21500.0
2014-11-25 14:00:00,117.63,117.64,117.5,117.5,22000.0,93.8601,93.868,93.7563,93.7563,22000.0
2014-11-25 14:10:00,117.52,117.53,117.42,117.43,12700.0,93.7723,93.7803,93.6925,93.7005,12700.0
2014-11-25 14:20:00,117.43,117.48,117.39,117.47,11900.0,93.7005,93.7404,93.6686,93.7324,11900.0
2014-11-25 14:30:00,117.48,117.48,117.42,117.43,7300.0,93.7404,93.7404,93.6925,93.7005,7300.0
2014-11-25 14:40:00,117.42,117.46,117.25,117.25,13200.0,93.6925,93.7244,93.5568,93.5568,13200.0
2014-11-25 14:50:00,117.24,117.27,117.04,117.15,17000.0,93.5489,93.5728,93.3893,93.4771,17000.0
2014-11-25 15:00:00,117.18,117.41,117.18,117.37,21600.0,93.501,93.6845,93.501,93.6526,21600.0
2014-11-25 15:10:00,117.38,117.41,117.33,117.41,11700.0,93.6606,93.6845,93.6207,93.6845,11700.0
2014-11-25 15:20:00,117.41,117.47,117.34,117.41,29700.0,93.6845,93.7324,93.6287,93.6845,29700.0
2014-11-25 15:30:00,117.42,117.44,117.29,117.3,29500.0,93.6925,93.7085,93.5888,93.5967,29500.0
2014-11-25 15:40:00,117.31,117.34,117.18,117.25,45800.0,93.6047,93.6287,93.501,93.5568,45800.0
2014-11-25 15:50:00,117.26,117.28,117.12,117.16,108700.0,93.5648,93.5808,93.4531,93.485,108700.0
2014-11-26 09:30:00,117.03,117.31,116.76,116.93,23100.0,93.3813,93.6047,93.1659,93.3015,23100.0
2014-11-26 09:40:00,116.81,116.83,116.58,116.71,9900.0,93.2058,93.2217,93.0222,93.126,9900.0
2014-11-26 09:50:00,116.71,117.24,116.71,117.24,10600.0,93.126,93.5489,93.126,93.5489,10600.0
2014-11-26 10:00:00,117.23,117.23,116.9,116.98,8400.0,93.5409,93.5409,93.2776,93.3414,8400.0
2014-11-26 10:10:00,117.0,117.09,116.96,117.05,29500.0,93.3574,93.4292,93.3255,93.3973,29500.0
2014-11-26 10:20:00,117.03,117.15,117.01,117.01,7700.0,93.3813,93.4771,93.3653,93.3653,7700.0
2014-11-26 10:30:00,117.01,117.09,116.83,116.89,6900.0,93.3653,93.4292,93.2217,93.2696,6900.0
2014-11-26 10:40:00,116.83,116.88,116.78,116.85,11500.0,93.2217,93.2616,93.1818,93.2377,11500.0
2014-11-26 10:50:00,116.87,116.98,116.87,116.92,21200.0,93.2536,93.3414,93.2536,93.2935,21200.0
2014-11-26 11:00:00,116.92,117.0,116.9,116.95,15700.0,93.2935,93.3574,93.2776,93.3175,15700.0
2014-11-26 11:10:00,116.95,116.99,116.9,116.96,12500.0,93.3175,93.3494,93.2776,93.3255,12500.0
2014-11-26 11:20:00,116.98,117.05,116.94,117.05,7000.0,93.3414,93.3973,93.3095,93.3973,7000.0
2014-11-26 11:30:00,117.05,117.1,116.98,117.1,19300.0,93.3973,93.4372,93.3414,93.4372,19300.0
2014-11-26 11:40:00,117.08,117.23,117.08,117.23,11400.0,93.4212,93.5409,93.4212,93.5409,11400.0
2014-11-26 11:50:00,117.23,117.27,117.22,117.25,13600.0,93.5409,93.5728,93.5329,93.5568,13600.0
2014-11-26 12:00:00,117.25,117.26,117.13,117.18,12800.0,93.5568,93.5648,93.4611,93.501,12800.0
2014-11-26 12:10:00,117.14,117.14,117.02,117.08,5600.0,93.4691,93.4691,93.3733,93.4212,5600.0
2014-11-26 12:20:00,117.06,117.06,116.99,117.04,6400.0,93.4052,93.4052,93.3494,93.3893,6400.0
2014-11-26 12:30:00,117.04,117.09,117.03,117.07,5200.0,93.3893,93.4292,93.3813,93.4132,5200.0
2014-11-26 12:40:00,117.06,117.08,116.97,117.0,8900.0,93.4052,93.4212,93.3334,93.3574,8900.0
2014-11-26 12:50:00,116.98,117.0,116.92,117.0,4600.0,93.3414,93.3574,93.2935,93.3574,4600.0
2014-11-26 13:00:00,117.01,117.1,117.0,117.1,5200.0,93.3653,93.4372,93.3574,93.4372,5200.0
2014-11-26 13:10:00,117.1,117.17,117.08,117.11,5200.0,93.4372,93.493,93.4212,93.4451,5200.0
2014-11-26 13:20:00,117.11,117.15,117.1,117.12,2800.0,93.4451,93.4771,93.4372,93.4531,2800.0
2014-11-26 13:30:00,117.14,117.14,117.06,117.13,8400.0,93.4691,93.4691,93.4052,93.4611,8400.0
2014-11-26 13:40:00,117.13,117.21,117.13,117.17,4000.0,93.4611,93.5249,93.4611,93.493,4000.0
2014-11-26 13:50:00,117.15,117.19,117.14,117.17,8500.0,93.4771,93.509,93.4691,93.493,8500.0
2014-11-26 14:00:00,117.17,117.24,117.16,117.2,10000.0,93.493,93.5489,93.485,93.517,10000.0
2014-11-26 14:10:00,117.19,117.22,117.17,117.21,15900.0,93.509,93.5329,93.493,93.5249,15900.0
2014-11-26 14:20:00,117.21,117.22,117.19,117.2,8800.0,93.5249,93.5329,93.509,93.517,8800.0
2014-11-26 14:30:00,117.2,117.24,117.12,117.14,17500.0,93.517,93.5489,93.4531,93.4691,17500.0
2014-11-26 14:40:00,117.14,117.24,117.14,117.19,7100.0,93.4691,93.5489,93.4691,93.509,7100.0
2014-11-26 14:50:00,117.19,117.23,117.17,117.18,13000.0,93.509,93.5409,93.493,93.501,13000.0
2014-11-26 15:00:00,117.16,117.16,117.05,117.05,9100.0,93.485,93.485,93.3973,93.3973,9100.0
2014-11-26 15:10:00,117.06,117.06,117.0,117.03,13600.0,93.4052,93.4052,93.3574,93.3813,13600.0
2014-11-26 15:20:00,117.02,117.1,117.02,117.05,11000.0,93.3733,93.4372,93.3733,93.3973,11000.0
2014-11-26 15:30:00,117.07,117.08,117.0,117.03,11800.0,93.4132,93.4212,93.3574,93.3813,11800.0
2014-11-26 15:40:00,117.03,117.21,117.01,117.15,25000.0,93.3813,93.5249,93.3653,93.4771,25000.0
2014-11-26 15:50:00,117.16,117.27,117.12,117.18,40000.0,93.485,93.5728,93.4531,93.501,40000.0
2014-11-28 09:30:00,116.79,116.84,115.55,115.56,106500.0,93.1898,93.2297,92.2004,92.2084,106500.0
2014-11-28 09:40:00,115.55,116.1,115.32,115.41,112100.0,92.2004,92.6392,92.0169,92.0887,112100.0
2014-11-28 09:50:00,115.41,115.7,114.84,114.84,130100.0,92.0887,92.3201,91.6338,91.6338,130100.0
2014-11-28 10:00:00,114.93,115.14,114.88,114.93,53400.0,91.7057,91.8732,91.6658,91.7057,53400.0
2014-11-28 10:10:00,114.95,114.97,114.69,114.74,71900.0,91.7216,91.7376,91.5142,91.5541,71900.0
2014-11-28 10:20:00,114.76,114.84,114.53,114.58,63200.0,91.57,91.6338,91.3865,91.4264,63200.0
2014-11-28 10:30:00,114.55,114.72,114.52,114.55,44500.0,91.4024,91.5381,91.3785,91.4024,44500.0
2014-11-28 10:40:00,114.57,114.57,113.66,113.66,79300.0,91.4184,91.4184,90.6923,90.6923,79300.0
2014-11-28 10:50:00,113.65,113.95,113.51,113.91,70600.0,90.6843,90.9237,90.5726,90.8918,70600.0
2014-11-28 11:00:00,113.9,114.06,113.75,113.77,42900.0,90.8838,91.0115,90.7641,90.7801,42900.0
2014-11-28 11:10:00,113.76,113.86,113.6,113.72,45100.0,90.7721,90.8519,90.6444,90.7402,45100.0
2014-11-28 11:20:00,113.72,113.72,112.87,112.87,89400.0,90.7402,90.7402,90.0619,90.0619,89400.0
2014-11-28 11:30:00,112.87,113.04,112.58,112.58,83000.0,90.0619,90.1976,89.8305,89.8305,83000.0
2014-11-28 11:40:00,112.58,112.6,112.04,112.05,76500.0,89.8305,89.8465,89.3997,89.4076,76500.0
2014-11-28 11:50:00,112.05,112.06,111.61,111.75,102100.0,89.4076,89.4156,89.0565,89.1683,102100.0
2014-11-28 12:00:00,111.75,111.75,111.47,111.56,117200.0,89.1683,89.1683,88.9448,89.0166,117200.0
2014-11-28 12:10:00,111.55,111.76,111.49,111.7,112600.0,89.0087,89.1762,88.9608,89.1284,112600.0
2014-11-28 12:20:00,111.69,112.25,111.69,112.25,156600.0,89.1204,89.5672,89.1204,89.5672,156600.0
2014-11-28 12:30:00,112.24,112.29,111.68,111.69,91400.0,89.5592,89.5991,89.1124,89.1204,91400.0
2014-11-28 12:40:00,111.69,111.71,111.36,111.6,106600.0,89.1204,89.1363,88.8571,89.0486,106600.0
2014-11-28 12:50:00,111.6,111.69,111.37,111.67,113900.0,89.0486,89.1204,88.865,89.1044,113900.0
2014-12-01 09:30:00,111.08,111.08,109.14,109.22,203900.0,88.6336,88.6336,87.0857,87.1495,203900.0
2014-12-01 09:40:00,109.22,109.28,107.32,107.47,246800.0,87.1495,87.1974,85.6334,85.7531,246800.0
2014-12-01 09:50:00,107.46,107.96,107.4,107.87,196600.0,85.7452,86.1441,85.6973,86.0723,196600.0
2014-12-01 10:00:00,107.84,107.93,106.8,106.8,130500.0,86.0484,86.1202,85.2185,85.2185,130500.0
2014-12-01 10:10:00,106.85,107.22,106.8,107.17,109600.0,85.2584,85.5536,85.2185,85.5138,109600.0
2014-12-01 10:20:00,107.16,107.2,106.91,107.06,105900.0,85.5058,85.5377,85.3063,85.426,105900.0
2014-12-01 10:30:00,107.06,107.44,107.0,107.16,119400.0,85.426,85.7292,85.3781,85.5058,119400.0
2014-12-01 10:40:00,107.15,107.2,107.06,107.1,91500.0,85.4978,85.5377,85.426,85.4579,91500.0
2014-12-01 10:50:00,107.08,107.09,106.52,106.53,142900.0,85.4419,85.4499,84.9951,85.0031,142900.0
2014-12-01 11:00:00,106.53,106.55,106.14,106.14,77400.0,85.0031,85.019,84.6919,84.6919,77400.0
2014-12-01 11:10:00,106.16,106.19,105.95,106.13,166700.0,84.7078,84.7318,84.5403,84.6839,166700.0
2014-12-01 11:20:00,106.14,106.58,106.01,106.06,169300.0,84.6919,85.043,84.5882,84.6281,169300.0
2014-12-01 11:30:00,106.08,106.08,105.44,105.6,158500.0,84.644,84.644,84.1333,84.261,158500.0
2014-12-01 11:40:00,105.59,105.6,105.37,105.39,82100.0,84.253,84.261,84.0775,84.0934,82100.0
2014-12-01 11:50:00,105.42,105.43,104.9,104.93,122100.0,84.1174,84.1254,83.7025,83.7264,122100.0
2014-12-01 12:00:00,104.91,104.95,104.48,104.93,253100.0,83.7104,83.7424,83.3673,83.7264,253100.0
2014-12-01 12:10:00,104.92,105.85,104.92,105.85,106100.0,83.7184,84.4605,83.7184,84.4605,106100.0
2014-12-01 12:20:00,105.88,106.0,105.66,106.0,70200.0,84.4844,84.5802,84.3089,84.5802,70200.0
2014-12-01 12:30:00,105.98,106.14,105.91,106.14,60800.0,84.5642,84.6919,84.5084,84.6919,60800.0
2014-12-01 12:40:00,106.13,106.37,106.02,106.35,55200.0,84.6839,84.8754,84.5961,84.8595,55200.0
2014-12-01 12:50:00,106.35,106.7,106.2,106.7,60000.0,84.8595,85.1387,84.7398,85.1387,60000.0
2014-12-01 13:00:00,106.7,106.89,106.6,106.78,80800.0,85.1387,85.2903,85.0589,85.2026,80800.0
2014-12-01 13:10:00,106.83,106.96,106.76,106.86,30000.0,85.2425,85.3462,85.1866,85.2664,30000.0
2014-12-01 13:20:00,106.86,106.94,106.77,106.84,56700.0,85.2664,85.3302,85.1946,85.2504,56700.0
2014-12-01 13:30:00,106.84,106.99,106.83,106.84,46000.0,85.2504,85.3701,85.2425,85.2504,46000.0
2014-12-01 13:40:00,106.84,106.92,106.62,106.91,63800.0,85.2504,85.3143,85.0749,85.3063,63800.0
2014-12-01 13:50:00,106.91,106.91,106.82,106.85,39400.0,85.3063,85.3063,85.2345,85.2584,39400.0
2014-12-01 14:00:00,106.85,106.85,106.69,106.76,60100.0,85.2584,85.2584,85.1307,85.1866,60100.0
2014-12-01 14:10:00,106.77,106.78,106.63,106.71,73600.0,85.1946,85.2026,85.0829,85.1467,73600.0
2014-12-01 14:20:00,106.71,106.76,106.56,106.62,60000.0,85.1467,85.1866,85.027,85.0749,60000.0
2014-12-01 14:30:00,106.59,106.79,106.59,106.76,66600.0,85.051,85.2105,85.051,85.1866,66600.0
2014-12-01 14:40:00,106.76,106.77,106.53,106.54,78000.0,85.1866,85.1946,85.0031,85.0111,78000.0
2014-12-01 14:50:00,106.54,106.65,106.54,106.57,53600.0,85.0111,85.0988,85.0111,85.035,53600.0
2014-12-01 15:00:00,106.57,106.85,106.46,106.79,88900.0,85.035,85.2584,84.9472,85.2105,88900.0
2014-12-01 15:10:00,106.75,106.84,106.74,106.8,86200.0,85.1786,85.2504,85.1706,85.2185,86200.0
2014-12-01 15:20:00,106.79,106.85,106.65,106.8,93300.0,85.2105,85.2584,85.0988,85.2185,93300.0
2014-12-01 15:30:00,106.8,106.82,106.6,106.62,127500.0,85.2185,85.2345,85.0589,85.0749,127500.0
2014-12-01 15:40:00,106.62,106.65,106.55,106.56,198800.0,85.0749,85.0988,85.019,85.027,198800.0
2014-12-01 15:50:00,106.55,106.55,106.14,106.33,528700.0,85.019,85.019,84.6919,84.8435,528700.0
2014-12-02 09:30:00,106.47,107.21,105.83,106.17,150400.0,84.9552,85.5457,84.4445,84.7158,150400.0
2014-12-02 09:40:00,106.15,106.43,105.87,105.98,123200.0,84.6999,84.9233,84.4764,84.5642,123200.0
2014-12-02 09:50:00,105.96,106.43,105.94,106.41,54200.0,84.5483,84.9233,84.5323,84.9073,54200.0
2014-12-02 10:00:00,106.43,106.51,106.26,106.31,100400.0,84.9233,84.9871,84.7876,84.8275,100400.0
2014-12-02 10:10:00,106.28,106.63,106.13,106.58,106200.0,84.8036,85.0829,84.6839,85.043,106200.0
2014-12-02 10:20:00,106.6,106.67,106.31,106.66,106600.0,85.0589,85.1148,84.8275,85.1068,106600.0
2014-12-02 10:30:00,106.66,106.66,106.43,106.48,59200.0,85.1068,85.1068,84.9233,84.9632,59200.0
2014-12-02 10:40:00,106.46,106.83,106.46,106.82,60000.0,84.9472,85.2425,84.9472,85.2345,60000.0
2014-12-02 10:50:00,106.82,106.97,106.82,106.94,79900.0,85.2345,85.3542,85.2345,85.3302,79900.0
2014-12-02 11:00:00,106.97,107.48,106.94,107.41,85000.0,85.3542,85.7611,85.3302,85.7053,85000.0
2014-12-02 11:10:00,107.45,108.03,107.42,108.03,57900.0,85.7372,86.2,85.7132,86.2,57900.0
2014-12-02 11:20:00,108.05,108.12,107.72,107.74,56000.0,86.2159,86.2718,85.9526,85.9686,56000.0
2014-12-02 11:30:00,107.75,108.1,107.74,108.07,44300.0,85.9766,86.2558,85.9686,86.2319,44300.0
2014-12-02 11:40:00,108.09,108.5,108.06,108.44,49000.0,86.2478,86.575,86.2239,86.5271,49000.0
2014-12-02 11:50:00,108.45,108.75,108.32,108.73,51500.0,86.5351,86.7745,86.4314,86.7585,51500.0
2014-12-02 12:00:00,108.74,108.8,108.51,108.68,51000.0,86.7665,86.8144,86.583,86.7186,51000.0
2014-12-02 12:10:00,108.73,108.9,108.64,108.86,24300.0,86.7585,86.8942,86.6867,86.8622,24300.0
2014-12-02 12:20:00,108.87,109.08,108.81,108.98,84900.0,86.8702,87.0378,86.8224,86.958,84900.0
2014-12-02 12:30:00,108.97,108.97,108.46,108.5,42900.0,86.95,86.95,86.5431,86.575,42900.0
2014-12-02 12:40:00,108.47,108.64,108.19,108.3,39600.0,86.5511,86.6867,86.3276,86.4154,39600.0
2014-12-02 12:50:00,108.32,108.5,108.32,108.49,34500.0,86.4314,86.575,86.4314,86.567,34500.0
2014-12-02 13:00:00,108.48,108.67,108.46,108.61,31000.0,86.559,86.7106,86.5431,86.6628,31000.0
2014-12-02 13:10:00,108.59,108.64,108.46,108.47,42300.0,86.6468,86.6867,86.5431,86.5511,42300.0
2014-12-02 13:20:00,108.46,108.5,108.3,108.49,45500.0,86.5431,86.575,86.4154,86.567,45500.0
2014-12-02 13:30:00,108.49,108.6,108.49,108.5,25600.0,86.567,86.6548,86.567,86.575,25600.0
2014-12-02 13:40:00,108.5,108.8,108.5,108.72,40300.0,86.575,86.8144,86.575,86.7505,40300.0
2014-12-02 13:50:00,108.7,108.74,108.58,108.61,47900.0,86.7346,86.7665,86.6388,86.6628,47900.0
2014-12-02 14:00:00,108.62,108.71,108.5,108.7,87700.0,86.6707,86.7426,86.575,86.7346,87700.0
2014-12-02 14:10:00,108.7,108.86,108.54,108.79,58000.0,86.7346,86.8622,86.6069,86.8064,58000.0
2014-12-02 14:20:00,108.8,108.83,108.69,108.71,36400.0,86.8144,86.8383,86.7266,86.7426,36400.0
2014-12-02 14:30:00,108.72,108.83,108.7,108.81,43200.0,86.7505,86.8383,86.7346,86.8224,43200.0
2014-12-02 14:40:00,108.8,109.02,108.8,108.99,64000.0,86.8144,86.9899,86.8144,86.966,64000.0
2014-12-02 14:50:00,109.0,109.17,108.85,109.12,79000.0,86.974,87.1096,86.8543,87.0697,79000.0
2014-12-02 15:00:00,109.11,109.25,109.04,109.21,47700.0,87.0617,87.1734,87.0059,87.1415,47700.0
2014-12-02 15:10:00,109.19,109.31,109.11,109.27,44800.0,87.1256,87.2213,87.0617,87.1894,44800.0
2014-12-02 15:20:00,109.28,109.36,109.18,109.27,79300.0,87.1974,87.2612,87.1176,87.1894,79300.0
2014-12-02 15:30:00,109.28,109.3,109.17,109.23,109800.0,87.1974,87.2133,87.1096,87.1575,109800.0
2014-12-02 15:40:00,109.23,109.26,109.09,109.15,149300.0,87.1575,87.1814,87.0458,87.0936,149300.0
2014-12-02 15:50:00,109.14,109.37,109.13,109.29,216900.0,87.0857,87.2692,87.0777,87.2054,216900.0
2014-12-03 09:30:00,110.13,111.22,109.62,111.2,127300.0,87.8756,88.7454,87.4687,88.7294,127300.0
2014-12-03 09:40:00,111.19,111.41,110.8,110.99,77100.0,88.7214,88.897,88.4102,88.5618,77100.0
2014-12-03 09:50:00,110.94,111.21,110.66,110.99,67200.0,88.5219,88.7374,88.2985,88.5618,67200.0
2014-12-03 10:00:00,111.03,111.13,110.75,111.06,72200.0,88.5937,88.6735,88.3703,88.6177,72200.0
2014-12-03 10:10:00,111.02,111.16,110.78,110.86,51400.0,88.5858,88.6975,88.3943,88.4581,51400.0
2014-12-03 10:20:00,110.84,110.87,110.64,110.8,52700.0,88.4421,88.4661,88.2826,88.4102,52700.0
2014-12-03 10:30:00,110.79,110.83,110.4,110.4,41900.0,88.4022,88.4342,88.0911,88.0911,41900.0
2014-12-03 10:40:00,110.43,110.51,110.32,110.49,32900.0,88.115,88.1788,88.0272,88.1629,32900.0
2014-12-03 10:50:00,110.5,110.69,110.46,110.54,37200.0,88.1708,88.3225,88.1389,88.2028,37200.0
2014-12-03 11:00:00,110.53,110.83,110.49,110.76,30800.0,88.1948,88.4342,88.1629,88.3783,30800.0
2014-12-03 11:10:00,110.74,110.93,110.61,110.64,40400.0,88.3624,88.514,88.2586,88.2826,40400.0
2014-12-03 11:20:00,110.65,110.91,110.62,110.91,39400.0,88.2905,88.498,88.2666,88.498,39400.0
2014-12-03 11:30:00,110.93,110.93,110.85,110.91,39100.0,88.514,88.514,88.4501,88.498,39100.0
2014-12-03 11:40:00,110.93,110.93,110.84,110.92,37600.0,88.514,88.514,88.4421,88.506,37600.0
2014-12-03 11:50:00,110.91,111.01,110.91,110.98,41400.0,88.498,88.5778,88.498,88.5539,41400.0
2014-12-03 12:00:00,110.98,111.08,110.9,110.92,39100.0,88.5539,88.6336,88.49,88.506,39100.0
2014-12-03 12:10:00,110.91,110.96,110.86,110.95,22500.0,88.498,88.5379,88.4581,88.5299,22500.0
2014-12-03 12:20:00,110.95,110.98,110.73,110.85,62600.0,88.5299,88.5539,88.3544,88.4501,62600.0
2014-12-03 12:30:00,110.83,110.85,110.74,110.78,32800.0,88.4342,88.4501,88.3624,88.3943,32800.0
2014-12-03 12:40:00,110.77,110.81,110.75,110.81,33200.0,88.3863,88.4182,88.3703,88.4182,33200.0
2014-12-03 12:50:00,110.81,110.89,110.75,110.89,24600.0,88.4182,88.482,88.3703,88.482,24600.0
2014-12-03 13:00:00,110.9,111.06,110.89,111.04,31100.0,88.49,88.6177,88.482,88.6017,31100.0
2014-12-03 13:10:00,111.06,111.13,111.05,111.13,24600.0,88.6177,88.6735,88.6097,88.6735,24600.0
2014-12-03 13:20:00,111.11,111.27,111.1,111.24,19600.0,88.6576,88.7853,88.6496,88.7613,19600.0
2014-12-03 13:30:00,111.24,111.27,111.1,111.12,35500.0,88.7613,88.7853,88.6496,88.6656,35500.0
2014-12-03 13:40:00,111.13,111.16,111.1,111.11,28100.0,88.6735,88.6975,88.6496,88.6576,28100.0
2014-12-03 13:50:00,111.12,111.23,111.11,111.23,30100.0,88.6656,88.7533,88.6576,88.7533,30100.0
2014-12-03 14:00:00,111.25,111.45,111.24,111.42,24100.0,88.7693,88.9289,88.7613,88.9049,24100.0
2014-12-03 14:10:00,111.42,111.68,111.41,111.64,32300.0,88.9049,89.1124,88.897,89.0805,32300.0
2014-12-03 14:20:00,111.64,111.66,111.54,111.58,30100.0,89.0805,89.0964,89.0007,89.0326,30100.0
2014-12-03 14:30:00,111.59,111.66,111.54,111.63,35200.0,89.0406,89.0964,89.0007,89.0725,35200.0
2014-12-03 14:40:00,111.63,111.76,111.54,111.68,140500.0,89.0725,89.1762,89.0007,89.1124,140500.0
2014-12-03 14:50:00,111.69,111.78,111.54,111.55,39900.0,89.1204,89.1922,89.0007,89.0087,39900.0
2014-12-03 15:00:00,111.55,111.62,111.54,111.61,55100.0,89.0087,89.0645,89.0007,89.0565,55100.0
2014-12-03 15:10:00,111.6,111.69,111.56,111.6,48700.0,89.0486,89.1204,89.0166,89.0486,48700.0
2014-12-03 15:20:00,111.59,111.81,111.55,111.79,42500.0,89.0406,89.2161,89.0087,89.2002,42500.0
2014-12-03 15:30:00,111.79,111.92,111.75,111.82,64400.0,89.2002,89.3039,89.1683,89.2241,64400.0
2014-12-03 15:40:00,111.81,111.93,111.75,111.85,117700.0,89.2161,89.3119,89.1683,89.248,117700.0
2014-12-03 15:50:00,111.86,111.9,111.77,111.89,229800.0,89.256,89.2879,89.1842,89.28,229800.0
2014-12-04 09:30:00,110.5,111.02,110.02,110.69,175600.0,88.1708,88.5858,87.7878,88.3225,175600.0
2014-12-04 09:40:00,110.77,111.04,110.53,110.65,50900.0,88.3863,88.6017,88.1948,88.2905,50900.0
2014-12-04 09:50:00,110.63,110.66,110.1,110.27,40400.0,88.2746,88.2985,87.8517,87.9873,40400.0
2014-12-04 10:00:00,110.3,110.42,109.02,109.14,180200.0,88.0113,88.107,86.9899,87.0857,180200.0
2014-12-04 10:10:00,109.13,109.25,108.42,108.51,122100.0,87.0777,87.1734,86.5112,86.583,122100.0
2014-12-04 10:20:00,108.54,108.99,108.43,108.44,90200.0,86.6069,86.966,86.5191,86.5271,90200.0
2014-12-04 10:30:00,108.44,108.59,108.3,108.42,92100.0,86.5271,86.6468,86.4154,86.5112,92100.0
2014-12-04 10:40:00,108.41,108.47,107.93,108.04,111200.0,86.5032,86.5511,86.1202,86.2079,111200.0
2014-12-04 10:50:00,108.05,108.47,108.01,108.41,86500.0,86.2159,86.5511,86.184,86.5032,86500.0
2014-12-04 11:00:00,108.42,108.43,108.27,108.34,73900.0,86.5112,86.5191,86.3915,86.4473,73900.0
2014-12-04 11:10:00,108.32,108.66,108.32,108.43,70900.0,86.4314,86.7027,86.4314,86.5191,70900.0
2014-12-04 11:20:00,108.44,108.5,108.28,108.35,58600.0,86.5271,86.575,86.3995,86.4553,58600.0
2014-12-04 11:30:00,108.36,108.52,108.3,108.52,51500.0,86.4633,86.591,86.4154,86.591,51500.0
2014-12-04 11:40:00,108.52,108.55,108.29,108.31,59700.0,86.591,86.6149,86.4074,86.4234,59700.0
2014-12-04 11:50:00,108.3,108.39,108.21,108.28,81600.0,86.4154,86.4872,86.3436,86.3995,81600.0
2014-12-04 12:00:00,108.3,108.32,108.18,108.23,62300.0,86.4154,86.4314,86.3197,86.3596,62300.0
2014-12-04 12:10:00,108.23,108.58,108.23,108.58,41900.0,86.3596,86.6388,86.3596,86.6388,41900.0
2014-12-04 12:20:00,108.56,108.58,108.49,108.51,89000.0,86.6229,86.6388,86.567,86.583,89000.0
2014-12-04 12:30:00,108.51,108.95,108.5,108.7,38900.0,86.583,86.9341,86.575,86.7346,38900.0
2014-12-04 12:40:00,108.67,108.84,108.57,108.76,16900.0,86.7106,86.8463,86.6309,86.7825,16900.0
2014-12-04 12:50:00,108.77,108.8,108.73,108.77,27200.0,86.7904,86.8144,86.7585,86.7904,27200.0
2014-12-04 13:00:00,108.78,109.02,108.75,109.01,29600.0,86.7984,86.9899,86.7745,86.9819,29600.0
2014-12-04 13:10:00,109.02,109.13,108.95,109.09,35200.0,86.9899,87.0777,86.9341,87.0458,35200.0
2014-12-04 13:20:00,109.07,109.1,109.05,109.1,41400.0,87.0298,87.0538,87.0139,87.0538,41400.0
2014-12-04 13:30:00,109.1,109.11,109.0,109.01,45300.0,87.0538,87.0617,86.974,86.9819,45300.0
2014-12-04 13:40:00,109.0,109.01,108.85,108.86,25100.0,86.974,86.9819,86.8543,86.8622,25100.0
2014-12-04 13:50:00,108.84,108.92,108.63,108.66,26900.0,86.8463,86.9101,86.6787,86.7027,26900.0
2014-12-04 14:00:00,108.65,108.68,108.6,108.66,20300.0,86.6947,86.7186,86.6548,86.7027,20300.0
2014-12-04 14:10:00,108.65,108.68,108.56,108.57,27500.0,86.6947,86.7186,86.6229,86.6309,27500.0
2014-12-04 14:20:00,108.57,108.58,108.53,108.54,30000.0,86.6309,86.6388,86.5989,86.6069,30000.0
2014-12-04 14:30:00,108.54,108.54,108.39,108.39,40500.0,86.6069,86.6069,86.4872,86.4872,40500.0
2014-12-04 14:40:00,108.38,108.39,108.03,108.04,64000.0,86.4792,86.4872,86.2,86.2079,64000.0
2014-12-04 14:50:00,108.04,108.04,107.71,107.72,72800.0,86.2079,86.2079,85.9446,85.9526,72800.0
2014-12-04 15:00:00,107.71,107.75,107.25,107.54,183700.0,85.9446,85.9766,85.5776,85.809,183700.0
2014-12-04 15:10:00,107.54,107.76,107.27,107.33,142000.0,85.809,85.9845,85.5935,85.6414,142000.0
2014-12-04 15:20:00,107.33,107.45,106.99,107.17,96900.0,85.6414,85.7372,85.3701,85.5138,96900.0
2014-12-04 15:30:00,107.16,107.2,107.03,107.05,62400.0,85.5058,85.5377,85.402,85.418,62400.0
2014-12-04 15:40:00,107.04,107.17,106.98,107.01,131800.0,85.41,85.5138,85.3621,85.3861,131800.0
2014-12-04 15:50:00,107.03,107.3,107.03,107.29,146400.0,85.402,85.6175,85.402,85.6095,146400.0
2014-12-05 09:30:00,108.17,108.39,107.52,107.66,93600.0,86.3117,86.4872,85.793,85.9047,93600.0
2014-12-05 09:40:00,107.62,107.77,107.41,107.59,121200.0,85.8728,85.9925,85.7053,85.8489,121200.0
2014-12-05 09:50:00,107.63,107.94,107.47,107.94,54100.0,85.8808,86.1282,85.7531,86.1282,54100.0
2014-12-05 10:00:00,107.9,108.4,107.71,108.27,67200.0,86.0962,86.4952,85.9446,86.3915,67200.0
2014-12-05 10:10:00,108.26,108.74,108.26,108.74,73400.0,86.3835,86.7665,86.3835,86.7665,73400.0
2014-12-05 10:20:00,108.73,108.73,108.48,108.65,58800.0,86.7585,86.7585,86.559,86.6947,58800.0
2014-12-05 10:30:00,108.66,108.87,108.66,108.86,51900.0,86.7027,86.8702,86.7027,86.8622,51900.0
2014-12-05 10:40:00,108.85,108.85,108.21,108.21,50400.0,86.8543,86.8543,86.3436,86.3436,50400.0
2014-12-05 10:50:00,108.22,108.24,107.95,107.95,48400.0,86.3516,86.3675,86.1361,86.1361,48400.0
2014-12-05 11:00:00,107.95,108.35,107.95,108.16,66800.0,86.1361,86.4553,86.1361,86.3037,66800.0
2014-12-05 11:10:00,108.15,108.36,108.09,108.22,33900.0,86.2957,86.4633,86.2478,86.3516,33900.0
2014-12-05 11:20:00,108.22,108.4,108.17,108.33,49100.0,86.3516,86.4952,86.3117,86.4393,49100.0
2014-12-05 11:30:00,108.33,108.4,108.16,108.37,80400.0,86.4393,86.4952,86.3037,86.4713,80400.0
2014-12-05 11:40:00,108.36,108.37,108.09,108.24,147200.0,86.4633,86.4713,86.2478,86.3675,147200.0
2014-12-05 11:50:00,108.24,108.34,108.06,108.11,59500.0,86.3675,86.4473,86.2239,86.2638,59500.0
2014-12-05 12:00:00,108.1,108.21,108.0,108.13,101700.0,86.2558,86.3436,86.176,86.2798,101700.0
2014-12-05 12:10:00,108.14,108.26,108.1,108.17,19800.0,86.2877,86.3835,86.2558,86.3117,19800.0
2014-12-05 12:20:00,108.16,108.32,108.11,108.24,17900.0,86.3037,86.4314,86.2638,86.3675,17900.0
2014-12-05 12:30:00,108.24,108.25,108.18,108.23,32300.0,86.3675,86.3755,86.3197,86.3596,32300.0
2014-12-05 12:40:00,108.23,108.37,108.2,108.25,29700.0,86.3596,86.4713,86.3356,86.3755,29700.0
2014-12-05 12:50:00,108.27,108.42,108.23,108.32,114400.0,86.3915,86.5112,86.3596,86.4314,114400.0
2014-12-05 13:00:00,108.31,108.34,108.13,108.13,29000.0,86.4234,86.4473,86.2798,86.2798,29000.0
2014-12-05 13:10:00,108.12,108.12,107.77,107.79,35000.0,86.2718,86.2718,85.9925,86.0085,35000.0
2014-12-05 13:20:00,107.78,107.79,107.6,107.68,26100.0,86.0005,86.0085,85.8569,85.9207,26100.0
2014-12-05 13:30:00,107.69,107.95,107.69,107.8,27800.0,85.9287,86.1361,85.9287,86.0164,27800.0
2014-12-05 13:40:00,107.79,108.03,107.71,108.03,28400.0,86.0085,86.2,85.9446,86.2,28400.0
2014-12-05 13:50:00,108.03,108.04,107.93,107.93,24100.0,86.2,86.2079,86.1202,86.1202,24100.0
2014-12-05 14:00:00,107.94,108.04,107.9,107.93,53000.0,86.1282,86.2079,86.0962,86.1202,53000.0
2014-12-05 14:10:00,107.92,107.93,107.78,107.79,20900.0,86.1122,86.1202,86.0005,86.0085,20900.0
2014-12-05 14:20:00,107.78,107.79,107.67,107.75,34800.0,86.0005,86.0085,85.9127,85.9766,34800.0
2014-12-05 14:30:00,107.75,107.76,107.57,107.68,37900.0,85.9766,85.9845,85.8329,85.9207,37900.0
2014-12-05 14:40:00,107.69,107.78,107.54,107.55,34500.0,85.9287,86.0005,85.809,85.817,34500.0
2014-12-05 14:50:00,107.55,107.61,107.37,107.39,33800.0,85.817,85.8648,85.6733,85.6893,33800.0
2014-12-05 15:00:00,107.4,107.43,107.23,107.25,45400.0,85.6973,85.7212,85.5616,85.5776,45400.0
2014-12-05 15:10:00,107.24,107.3,107.2,107.27,65900.0,85.5696,85.6175,85.5377,85.5935,65900.0
2014-12-05 15:20:00,107.26,107.45,107.05,107.05,89800.0,85.5856,85.7372,85.418,85.418,89800.0
2014-12-05 15:30:00,107.05,107.08,106.73,106.76,101500.0,85.418,85.4419,85.1627,85.1866,101500.0
2014-12-05 15:40:00,106.76,107.18,106.75,106.76,146900.0,85.1866,85.5217,85.1786,85.1866,146900.0
2014-12-05 15:50:00,106.77,107.09,106.77,107.05,210100.0,85.1946,85.4499,85.1946,85.418,210100.0
2014-12-08 09:30:00,106.49,107.0,105.51,105.7,110200.0,84.9712,85.3781,84.1892,84.3408,110200.0
2014-12-08 09:40:00,105.63,105.96,105.0,105.51,53000.0,84.2849,84.5483,83.7823,84.1892,53000.0
2014-12-08 09:50:00,105.55,105.62,105.09,105.13,60100.0,84.2211,84.277,83.8541,83.886,60100.0
2014-12-08 10:00:00,105.13,105.28,104.68,105.03,73300.0,83.886,84.0057,83.5269,83.8062,73300.0
2014-12-08 10:10:00,105.01,105.32,105.01,105.12,34800.0,83.7902,84.0376,83.7902,83.878,34800.0
2014-12-08 10:20:00,105.12,105.15,104.55,104.73,65100.0,83.878,83.9019,83.4232,83.5668,65100.0
2014-12-08 10:30:00,104.77,104.8,104.62,104.63,36400.0,83.5987,83.6227,83.479,83.487,36400.0
2014-12-08 10:40:00,104.63,104.77,104.21,104.22,54800.0,83.487,83.5987,83.1519,83.1599,54800.0
2014-12-08 10:50:00,104.21,104.36,104.12,104.28,61800.0,83.1519,83.2716,83.0801,83.2077,61800.0
2014-12-08 11:00:00,104.29,104.86,104.27,104.86,49100.0,83.2157,83.6705,83.1998,83.6705,49100.0
2014-12-08 11:10:00,104.87,105.24,104.86,105.0,62600.0,83.6785,83.9738,83.6705,83.7823,62600.0
2014-12-08 11:20:00,105.0,105.1,104.75,104.78,30900.0,83.7823,83.862,83.5828,83.6067,30900.0
2014-12-08 11:30:00,104.79,104.83,104.62,104.78,35700.0,83.6147,83.6466,83.479,83.6067,35700.0
2014-12-08 11:40:00,104.8,104.81,104.55,104.55,32800.0,83.6227,83.6306,83.4232,83.4232,32800.0
2014-12-08 11:50:00,104.56,104.86,104.55,104.79,38800.0,83.4312,83.6705,83.4232,83.6147,38800.0
2014-12-08 12:00:00,104.79,104.89,104.7,104.72,28500.0,83.6147,83.6945,83.5429,83.5588,28500.0
2014-12-08 12:10:00,104.71,104.71,104.18,104.24,47700.0,83.5509,83.5509,83.128,83.1758,47700.0
2014-12-08 12:20:00,104.18,104.35,104.08,104.12,38500.0,83.128,83.2636,83.0482,83.0801,38500.0
2014-12-08 12:30:00,104.12,104.13,104.0,104.03,41900.0,83.0801,83.0881,82.9843,83.0083,41900.0
2014-12-08 12:40:00,104.01,104.07,103.93,103.93,80400.0,82.9923,83.0402,82.9285,82.9285,80400.0
2014-12-08 12:50:00,103.94,104.0,103.69,103.73,33000.0,82.9365,82.9843,82.737,82.7689,33000.0
2014-12-08 13:00:00,103.75,103.88,103.71,103.82,24300.0,82.7848,82.8886,82.7529,82.8407,24300.0
2014-12-08 13:10:00,103.81,103.89,103.69,103.78,22400.0,82.8327,82.8966,82.737,82.8088,22400.0
2014-12-08 13:20:00,103.8,103.82,103.67,103.67,36900.0,82.8247,82.8407,82.721,82.721,36900.0
2014-12-08 13:30:00,103.65,103.66,103.33,103.38,64100.0,82.7051,82.713,82.4497,82.4896,64100.0
2014-12-08 13:40:00,103.35,103.42,103.16,103.37,80600.0,82.4657,82.5215,82.3141,82.4816,80600.0
2014-12-08 13:50:00,103.39,103.46,103.15,103.18,24100.0,82.4976,82.5534,82.3061,82.33,24100.0
2014-12-08 14:00:00,103.19,103.26,103.11,103.16,75900.0,82.338,82.3939,82.2742,82.3141,75900.0
2014-12-08 14:10:00,103.14,103.16,102.87,102.92,41700.0,82.2981,82.3141,82.0827,82.1226,41700.0
2014-12-08 14:20:00,102.9,103.06,102.83,103.01,37900.0,82.1066,82.2343,82.0508,82.1944,37900.0
2014-12-08 14:30:00,103.0,103.26,103.0,103.24,69100.0,82.1864,82.3939,82.1864,82.3779,69100.0
2014-12-08 14:40:00,103.23,103.58,103.2,103.56,70600.0,82.3699,82.6492,82.346,82.6332,70600.0
2014-12-08 14:50:00,103.56,103.76,103.41,103.42,76900.0,82.6332,82.7928,82.5136,82.5215,76900.0
2014-12-08 15:00:00,103.42,103.42,103.24,103.25,44900.0,82.5215,82.5215,82.3779,82.3859,44900.0
2014-12-08 15:10:00,103.26,103.36,103.11,103.11,39100.0,82.3939,82.4737,82.2742,82.2742,39100.0
2014-12-08 15:20:00,103.11,103.36,103.08,103.28,48100.0,82.2742,82.4737,82.2502,82.4098,48100.0
2014-12-08 15:30:00,103.29,103.32,103.16,103.27,65200.0,82.4178,82.4417,82.3141,82.4018,65200.0
2014-12-08 15:40:00,103.27,103.34,103.2,103.24,86700.0,82.4018,82.4577,82.346,82.3779,86700.0
2014-12-08 15:50:00,103.24,103.53,103.23,103.48,225900.0,82.3779,82.6093,82.3699,82.5694,225900.0
2014-12-09 09:30:00,102.15,102.21,101.43,101.88,162400.0,81.5082,81.556,80.9337,81.2927,162400.0
2014-12-09 09:40:00,101.9,102.25,101.89,101.95,104900.0,81.3087,81.588,81.3007,81.3486,104900.0
2014-12-09 09:50:00,101.93,102.04,101.61,102.0,52000.0,81.3326,81.4204,81.0773,81.3885,52000.0
2014-12-09 10:00:00,101.98,102.71,101.96,102.37,105700.0,81.3725,81.955,81.3566,81.6837,105700.0
2014-12-09 10:10:00,102.37,102.74,102.24,102.38,55100.0,81.6837,81.9789,81.58,81.6917,55100.0
2014-12-09 10:20:00,102.37,102.52,102.13,102.18,45300.0,81.6837,81.8034,81.4922,81.5321,45300.0
2014-12-09 10:30:00,102.21,102.52,102.19,102.36,59400.0,81.556,81.8034,81.5401,81.6757,59400.0
2014-12-09 10:40:00,102.33,102.58,102.24,102.48,23500.0,81.6518,81.8513,81.58,81.7715,23500.0
2014-12-09 10:50:00,102.48,102.5,102.29,102.42,38300.0,81.7715,81.7874,81.6199,81.7236,38300.0
2014-12-09 11:00:00,102.43,102.52,102.33,102.37,39600.0,81.7316,81.8034,81.6518,81.6837,39600.0
2014-12-09 11:10:00,102.36,102.77,102.36,102.69,47200.0,81.6757,82.0029,81.6757,81.939,47200.0
2014-12-09 11:20:00,102.69,103.06,102.68,102.88,58700.0,81.939,82.2343,81.9311,82.0907,58700.0
2014-12-09 11:30:00,102.95,103.06,102.84,102.99,57500.0,82.1465,82.2343,82.0587,82.1784,57500.0
2014-12-09 11:40:00,102.98,103.34,102.94,103.17,37400.0,82.1704,82.4577,82.1385,82.322,37400.0
2014-12-09 11:50:00,103.22,103.32,103.18,103.29,15600.0,82.3619,82.4417,82.33,82.4178,15600.0
2014-12-09 12:00:00,103.27,103.37,103.1,103.23,20000.0,82.4018,82.4816,82.2662,82.3699,20000.0
2014-12-09 12:10:00,103.19,103.19,102.96,102.99,28400.0,82.338,82.338,82.1545,82.1784,28400.0
2014-12-09 12:20:00,102.99,103.22,102.96,103.19,21000.0,82.1784,82.3619,82.1545,82.338,21000.0
2014-12-09 12:30:00,103.17,103.58,103.17,103.52,35900.0,82.322,82.6492,82.322,82.6013,35900.0
2014-12-09 12:40:00,103.52,103.57,103.39,103.44,23000.0,82.6013,82.6412,82.4976,82.5375,23000.0
2014-12-09 12:50:00,103.44,103.48,103.27,103.45,23800.0,82.5375,82.5694,82.4018,82.5455,23800.0
2014-12-09 13:00:00,103.46,103.65,103.39,103.57,26400.0,82.5534,82.7051,82.4976,82.6412,26400.0
2014-12-09 13:10:00,103.57,103.75,103.54,103.72,29900.0,82.6412,82.7848,82.6173,82.7609,29900.0
2014-12-09 13:20:00,103.73,103.75,103.54,103.61,31600.0,82.7689,82.7848,82.6173,82.6731,31600.0
2014-12-09 13:30:00,103.62,103.72,103.6,103.68,30200.0,82.6811,82.7609,82.6652,82.729,30200.0
2014-12-09 13:40:00,103.68,103.76,103.43,103.44,33500.0,82.729,82.7928,82.5295,82.5375,33500.0
2014-12-09 13:50:00,103.44,103.56,103.38,103.45,24200.0,82.5375,82.6332,82.4896,82.5455,24200.0
2014-12-09 14:00:00,103.47,103.64,103.44,103.6,33800.0,82.5614,82.6971,82.5375,82.6652,33800.0
2014-12-09 14:10:00,103.62,103.62,103.37,103.42,25300.0,82.6811,82.6811,82.4816,82.5215,25300.0
2014-12-09 14:20:00,103.43,103.51,103.41,103.45,32800.0,82.5295,82.5933,82.5136,82.5455,32800.0
2014-12-09 14:30:00,103.44,103.47,103.17,103.31,34300.0,82.5375,82.5614,82.322,82.4338,34300.0
2014-12-09 14:40:00,103.32,103.6,103.3,103.6,18800.0,82.4417,82.6652,82.4258,82.6652,18800.0
2014-12-09 14:50:00,103.61,103.7,103.51,103.68,25400.0,82.6731,82.7449,82.5933,82.729,25400.0
2014-12-09 15:00:00,103.66,103.83,103.66,103.76,34900.0,82.713,82.8487,82.713,82.7928,34900.0
2014-12-09 15:10:00,103.77,103.87,103.66,103.77,44300.0,82.8008,82.8806,82.713,82.8008,44300.0
2014-12-09 15:20:00,103.78,103.91,103.72,103.81,34700.0,82.8088,82.9125,82.7609,82.8327,34700.0
2014-12-09 15:30:00,103.81,103.93,103.73,103.92,58000.0,82.8327,82.9285,82.7689,82.9205,58000.0
2014-12-09 15:40:00,103.9,104.02,103.86,104.01,88700.0,82.9045,83.0003,82.8726,82.9923,88700.0
2014-12-09 15:50:00,104.01,104.11,103.89,104.05,138200.0,82.9923,83.0721,82.8966,83.0242,138200.0
2014-12-10 09:30:00,103.52,103.69,102.52,103.05,94800.0,82.6013,82.737,81.8034,82.2263,94800.0
2014-12-10 09:40:00,102.99,103.21,102.6,102.74,45700.0,82.1784,82.354,81.8672,81.9789,45700.0
2014-12-10 09:50:00,102.7,102.82,102.45,102.8,71500.0,81.947,82.0428,81.7475,82.0268,71500.0
2014-12-10 10:00:00,102.78,102.93,102.47,102.55,55400.0,82.0109,82.1305,81.7635,81.8273,55400.0
2014-12-10 10:10:00,102.56,102.9,102.41,102.8,43400.0,81.8353,82.1066,81.7156,82.0268,43400.0
2014-12-10 10:20:00,102.78,102.79,102.54,102.67,29900.0,82.0109,82.0188,81.8194,81.9231,29900.0
2014-12-10 10:30:00,102.65,102.65,102.15,102.29,30000.0,81.9071,81.9071,81.5082,81.6199,30000.0
2014-12-10 10:40:00,102.26,102.68,102.25,102.44,19800.0,81.5959,81.9311,81.588,81.7396,19800.0
2014-12-10 10:50:00,102.43,102.96,102.4,102.91,17300.0,81.7316,82.1545,81.7076,82.1146,17300.0
2014-12-10 11:00:00,102.96,103.3,102.85,102.93,99000.0,82.1545,82.4258,82.0667,82.1305,99000.0
2014-12-10 11:10:00,102.92,102.92,102.5,102.58,48800.0,82.1226,82.1226,81.7874,81.8513,48800.0
2014-12-10 11:20:00,102.55,102.73,102.32,102.32,54200.0,81.8273,81.971,81.6438,81.6438,54200.0
2014-12-10 11:30:00,102.31,102.76,102.21,102.52,50500.0,81.6358,81.9949,81.556,81.8034,50500.0
2014-12-10 11:40:00,102.53,102.54,102.31,102.47,19000.0,81.8114,81.8194,81.6358,81.7635,19000.0
2014-12-10 11:50:00,102.48,102.53,102.25,102.27,24200.0,81.7715,81.8114,81.588,81.6039,24200.0
2014-12-10 12:00:00,102.26,102.34,102.09,102.24,19600.0,81.5959,81.6598,81.4603,81.58,19600.0
2014-12-10 12:10:00,102.24,102.26,102.07,102.1,20600.0,81.58,81.5959,81.4443,81.4683,20600.0
2014-12-10 12:20:00,102.1,102.22,102.07,102.09,37200.0,81.4683,81.564,81.4443,81.4603,37200.0
2014-12-10 12:30:00,102.08,102.42,102.07,102.33,40600.0,81.4523,81.7236,81.4443,81.6518,40600.0
2014-12-10 12:40:00,102.31,102.68,102.31,102.57,18800.0,81.6358,81.9311,81.6358,81.8433,18800.0
2014-12-10 12:50:00,102.62,102.69,102.48,102.48,16600.0,81.8832,81.939,81.7715,81.7715,16600.0
2014-12-10 13:00:00,102.48,102.54,102.4,102.47,16900.0,81.7715,81.8194,81.7076,81.7635,16900.0
2014-12-10 13:10:00,102.5,102.69,102.47,102.48,26000.0,81.7874,81.939,81.7635,81.7715,26000.0
2014-12-10 13:20:00,102.46,102.59,102.44,102.52,16300.0,81.7555,81.8593,81.7396,81.8034,16300.0
2014-12-10 13:30:00,102.5,102.53,102.25,102.31,24700.0,81.7874,81.8114,81.588,81.6358,24700.0
2014-12-10 13:40:00,102.31,102.39,101.99,102.0,42900.0,81.6358,81.6997,81.3805,81.3885,42900.0
2014-12-10 13:50:00,102.0,102.14,101.78,101.81,19900.0,81.3885,81.5002,81.2129,81.2369,19900.0
2014-12-10 14:00:00,101.8,101.9,101.73,101.73,21700.0,81.2289,81.3087,81.173,81.173,21700.0
2014-12-10 14:10:00,101.72,101.75,101.63,101.73,19900.0,81.1651,81.189,81.0932,81.173,19900.0
2014-12-10 14:20:00,101.71,101.71,101.29,101.34,44900.0,81.1571,81.1571,80.8219,80.8618,44900.0
2014-12-10 14:30:00,101.33,101.49,101.19,101.3,48900.0,80.8539,80.9815,80.7422,80.8299,48900.0
2014-12-10 14:40:00,101.3,101.38,101.22,101.32,28200.0,80.8299,80.8938,80.7661,80.8459,28200.0
2014-12-10 14:50:00,101.32,101.37,101.02,101.03,44400.0,80.8459,80.8858,80.6065,80.6145,44400.0
2014-12-10 15:00:00,101.04,101.42,101.03,101.39,67200.0,80.6225,80.9257,80.6145,80.9017,67200.0
2014-12-10 15:10:00,101.37,101.65,101.36,101.61,61900.0,80.8858,81.1092,80.8778,81.0773,61900.0
2014-12-10 15:20:00,101.61,101.69,101.44,101.44,63900.0,81.0773,81.1411,80.9416,80.9416,63900.0
2014-12-10 15:30:00,101.46,101.59,101.33,101.47,80800.0,80.9576,81.0613,80.8539,80.9656,80800.0
2014-12-10 15:40:00,101.45,101.46,101.07,101.09,144500.0,80.9496,80.9576,80.6464,80.6624,144500.0
2014-12-10 15:50:00,101.11,101.45,101.03,101.28,198800.0,80.6783,80.9496,80.6145,80.814,198800.0
2014-12-11 09:30:00,102.39,102.4,101.32,101.32,192300.0,81.6997,81.7076,80.8459,80.8459,192300.0
2014-12-11 09:40:00,101.43,102.12,101.15,102.12,102300.0,80.9337,81.4842,80.7102,81.4842,102300.0
2014-12-11 09:50:00,102.17,103.03,102.17,102.84,81200.0,81.5241,82.2103,81.5241,82.0587,81200.0
2014-12-11 10:00:00,102.85,103.24,102.85,103.17,76500.0,82.0667,82.3779,82.0667,82.322,76500.0
2014-12-11 10:10:00,103.19,103.37,103.04,103.12,40900.0,82.338,82.4816,82.2183,82.2822,40900.0
2014-12-11 10:20:00,103.11,103.55,103.01,103.42,53100.0,82.2742,82.6253,82.1944,82.5215,53100.0
2014-12-11 10:30:00,103.42,103.74,103.42,103.74,39700.0,82.5215,82.7769,82.5215,82.7769,39700.0
2014-12-11 10:40:00,103.75,103.79,103.31,103.42,43500.0,82.7848,82.8168,82.4338,82.5215,43500.0
2014-12-11 10:50:00,103.38,103.55,103.28,103.3,37300.0,82.4896,82.6253,82.4098,82.4258,37300.0
2014-12-11 11:00:00,103.28,103.36,103.1,103.27,33900.0,82.4098,82.4737,82.2662,82.4018,33900.0
2014-12-11 11:10:00,103.27,103.54,103.26,103.27,33400.0,82.4018,82.6173,82.3939,82.4018,33400.0
2014-12-11 11:20:00,103.29,103.57,103.29,103.4,29300.0,82.4178,82.6412,82.4178,82.5056,29300.0
2014-12-11 11:30:00,103.41,103.51,103.27,103.29,41200.0,82.5136,82.5933,82.4018,82.4178,41200.0
2014-12-11 11:40:00,103.27,103.32,103.15,103.29,24100.0,82.4018,82.4417,82.3061,82.4178,24100.0
2014-12-11 11:50:00,103.31,103.58,103.26,103.38,26900.0,82.4338,82.6492,82.3939,82.4896,26900.0
2014-12-11 12:00:00,103.4,103.53,103.29,103.37,21700.0,82.5056,82.6093,82.4178,82.4816,21700.0
2014-12-11 12:10:00,103.37,103.57,103.29,103.44,29500.0,82.4816,82.6412,82.4178,82.5375,29500.0
2014-12-11 12:20:00,103.4,103.61,103.36,103.56,29300.0,82.5056,82.6731,82.4737,82.6332,29300.0
2014-12-11 12:30:00,103.54,103.62,103.46,103.47,26700.0,82.6173,82.6811,82.5534,82.5614,26700.0
2014-12-11 12:40:00,103.45,103.63,103.42,103.52,31500.0,82.5455,82.6891,82.5215,82.6013,31500.0
2014-12-11 12:50:00,103.51,103.56,103.42,103.45,36700.0,82.5933,82.6332,82.5215,82.5455,36700.0
2014-12-11 13:00:00,103.45,103.57,103.42,103.47,46700.0,82.5455,82.6412,82.5215,82.5614,46700.0
2014-12-11 13:10:00,103.46,103.47,103.15,103.3,41100.0,82.5534,82.5614,82.3061,82.4258,41100.0
2014-12-11 13:20:00,103.31,103.41,103.2,103.25,40500.0,82.4338,82.5136,82.346,82.3859,40500.0
2014-12-11 13:30:00,103.25,103.44,103.25,103.37,34000.0,82.3859,82.5375,82.3859,82.4816,34000.0
2014-12-11 13:40:00,103.36,103.53,103.32,103.53,25500.0,82.4737,82.6093,82.4417,82.6093,25500.0
2014-12-11 13:50:00,103.53,103.54,103.2,103.24,33800.0,82.6093,82.6173,82.346,82.3779,33800.0
2014-12-11 14:00:00,103.23,103.4,103.13,103.37,44700.0,82.3699,82.5056,82.2901,82.4816,44700.0
2014-12-11 14:10:00,103.35,103.41,103.23,103.28,34600.0,82.4657,82.5136,82.3699,82.4098,34600.0
2014-12-11 14:20:00,103.26,103.45,103.22,103.24,31300.0,82.3939,82.5455,82.3619,82.3779,31300.0
2014-12-11 14:30:00,103.21,103.33,103.05,103.3,39900.0,82.354,82.4497,82.2263,82.4258,39900.0
2014-12-11 14:40:00,103.29,103.37,103.02,103.05,24300.0,82.4178,82.4816,82.2024,82.2263,24300.0
2014-12-11 14:50:00,103.04,103.09,102.72,102.84,43000.0,82.2183,82.2582,81.963,82.0587,43000.0
2014-12-11 15:00:00,102.8,103.15,102.8,102.93,47600.0,82.0268,82.3061,82.0268,82.1305,47600.0
2014-12-11 15:10:00,102.95,103.18,102.91,103.06,40100.0,82.1465,82.33,82.1146,82.2343,40100.0
2014-12-11 15:20:00,103.06,103.26,103.04,103.12,48100.0,82.2343,82.3939,82.2183,82.2822,48100.0
2014-12-11 15:30:00,103.1,103.24,102.86,102.9,72500.0,82.2662,82.3779,82.0747,82.1066,72500.0
2014-12-11 15:40:00,102.91,103.11,102.54,102.57,72300.0,82.1146,82.2742,81.8194,81.8433,72300.0
2014-12-11 15:50:00,102.56,102.73,102.29,102.64,166200.0,81.8353,81.971,81.6199,81.8991,166200.0
2014-12-12 09:30:00,102.1,103.06,102.01,102.77,115900.0,81.4683,82.2343,81.3965,82.0029,115900.0
2014-12-12 09:40:00,102.79,103.53,102.76,103.49,95700.0,82.0188,82.6093,81.9949,82.5774,95700.0
2014-12-12 09:50:00,103.52,103.55,102.72,103.38,63300.0,82.6013,82.6253,81.963,82.4896,63300.0
2014-12-12 10:00:00,103.45,103.54,102.52,103.26,195000.0,82.5455,82.6173,81.8034,82.3939,195000.0
2014-12-12 10:10:00,103.26,103.65,103.21,103.65,83700.0,82.3939,82.7051,82.354,82.7051,83700.0
2014-12-12 10:20:00,103.67,104.07,103.58,103.59,143400.0,82.721,83.0402,82.6492,82.6572,143400.0
2014-12-12 10:30:00,103.58,103.69,103.02,103.1,48200.0,82.6492,82.737,82.2024,82.2662,48200.0
2014-12-12 10:40:00,103.09,103.16,102.91,103.01,30800.0,82.2582,82.3141,82.1146,82.1944,30800.0
2014-12-12 10:50:00,103.0,103.1,102.91,102.99,61200.0,82.1864,82.2662,82.1146,82.1784,61200.0
2014-12-12 11:00:00,103.02,103.03,102.64,102.74,69800.0,82.2024,82.2103,81.8991,81.9789,69800.0
2014-12-12 11:10:00,102.72,102.72,102.49,102.55,24100.0,81.963,81.963,81.7795,81.8273,24100.0
2014-12-12 11:20:00,102.57,102.64,102.35,102.39,51200.0,81.8433,81.8991,81.6677,81.6997,51200.0
2014-12-12 11:30:00,102.42,102.73,102.4,102.66,34600.0,81.7236,81.971,81.7076,81.9151,34600.0
2014-12-12 11:40:00,102.65,102.65,102.48,102.55,17000.0,81.9071,81.9071,81.7715,81.8273,17000.0
2014-12-12 11:50:00,102.51,102.69,102.35,102.35,41200.0,81.7954,81.939,81.6677,81.6677,41200.0
2014-12-12 12:00:00,102.4,102.54,102.26,102.29,32600.0,81.7076,81.8194,81.5959,81.6199,32600.0
2014-12-12 12:10:00,102.31,102.59,102.25,102.59,19200.0,81.6358,81.8593,81.588,81.8593,19200.0
2014-12-12 12:20:00,102.54,102.99,102.51,102.96,22100.0,81.8194,82.1784,81.7954,82.1545,22100.0
2014-12-12 12:30:00,102.94,103.06,102.67,102.74,20700.0,82.1385,82.2343,81.9231,81.9789,20700.0
2014-12-12 12:40:00,102.75,102.85,102.65,102.83,15700.0,81.9869,82.0667,81.9071,82.0508,15700.0
2014-12-12 12:50:00,102.82,102.82,102.55,102.59,17600.0,82.0428,82.0428,81.8273,81.8593,17600.0
2014-12-12 13:00:00,102.59,102.72,102.5,102.71,33400.0,81.8593,81.963,81.7874,81.955,33400.0
2014-12-12 13:10:00,102.7,102.89,102.5,102.75,36900.0,81.947,82.0986,81.7874,81.9869,36900.0
2014-12-12 13:20:00,102.78,102.99,102.63,102.71,19200.0,82.0109,82.1784,81.8912,81.955,19200.0
2014-12-12 13:30:00,102.73,102.75,102.43,102.53,37900.0,81.971,81.9869,81.7316,81.8114,37900.0
2014-12-12 13:40:00,102.52,102.61,102.41,102.54,34200.0,81.8034,81.8752,81.7156,81.8194,34200.0
2014-12-12 13:50:00,102.52,102.66,102.46,102.56,23400.0,81.8034,81.9151,81.7555,81.8353,23400.0
2014-12-12 14:00:00,102.54,102.67,102.5,102.6,32500.0,81.8194,81.9231,81.7874,81.8672,32500.0
2014-12-12 14:10:00,102.6,102.67,102.5,102.56,42700.0,81.8672,81.9231,81.7874,81.8353,42700.0
2014-12-12 14:20:00,102.52,102.57,102.49,102.57,69100.0,81.8034,81.8433,81.7795,81.8433,69100.0
2014-12-12 14:30:00,102.57,102.61,102.33,102.41,32300.0,81.8433,81.8752,81.6518,81.7156,32300.0
2014-12-12 14:40:00,102.43,102.68,102.4,102.61,42000.0,81.7316,81.9311,81.7076,81.8752,42000.0
2014-12-12 14:50:00,102.62,102.81,102.56,102.81,29800.0,81.8832,82.0348,81.8353,82.0348,29800.0
2014-12-12 15:00:00,102.8,102.88,102.53,102.62,28800.0,82.0268,82.0907,81.8114,81.8832,28800.0
2014-12-12 15:10:00,102.62,102.62,102.41,102.44,40200.0,81.8832,81.8832,81.7156,81.7396,40200.0
2014-12-12 15:20:00,102.43,102.49,102.33,102.39,54500.0,81.7316,81.7795,81.6518,81.6997,54500.0
2014-12-12 15:30:00,102.39,102.39,102.14,102.16,205700.0,81.6997,81.6997,81.5002,81.5161,205700.0
2014-12-12 15:40:00,102.14,102.18,101.67,101.67,174000.0,81.5002,81.5321,81.1252,81.1252,174000.0
2014-12-12 15:50:00,101.65,101.79,101.54,101.58,211700.0,81.1092,81.2209,81.0214,81.0533,211700.0
2014-12-15 09:30:00,102.16,103.05,102.08,102.6,66800.0,81.5161,82.2263,81.4523,81.8672,66800.0
2014-12-15 09:40:00,102.71,103.07,102.5,103.07,50500.0,81.955,82.2423,81.7874,82.2423,50500.0
2014-12-15 09:50:00,103.03,103.07,102.1,102.22,88100.0,82.2103,82.2423,81.4683,81.564,88100.0
2014-12-15 10:00:00,102.2,102.41,102.01,102.07,137500.0,81.5481,81.7156,81.3965,81.4443,137500.0
2014-12-15 10:10:00,102.06,102.23,101.94,102.16,45300.0,81.4364,81.572,81.3406,81.5161,45300.0
2014-12-15 10:20:00,102.08,102.08,101.77,101.94,36500.0,81.4523,81.4523,81.205,81.3406,36500.0
2014-12-15 10:30:00,101.94,102.05,101.74,101.87,41800.0,81.3406,81.4284,81.181,81.2847,41800.0
2014-12-15 10:40:00,101.86,102.14,101.81,102.14,56300.0,81.2768,81.5002,81.2369,81.5002,56300.0
2014-12-15 10:50:00,102.14,102.36,101.99,102.0,24700.0,81.5002,81.6757,81.3805,81.3885,24700.0
2014-12-15 11:00:00,102.0,102.11,101.76,101.89,42500.0,81.3885,81.4762,81.197,81.3007,42500.0
2014-12-15 11:10:00,101.91,102.02,101.62,101.71,68000.0,81.3167,81.4044,81.0853,81.1571,68000.0
2014-12-15 11:20:00,101.73,101.9,101.61,101.67,67900.0,81.173,81.3087,81.0773,81.1252,67900.0
2014-12-15 11:30:00,101.65,101.77,101.55,101.58,69400.0,81.1092,81.205,81.0294,81.0533,69400.0
2014-12-15 11:40:00,101.57,101.69,101.42,101.51,93500.0,81.0454,81.1411,80.9257,80.9975,93500.0
2014-12-15 11:50:00,101.53,101.62,101.36,101.5,68400.0,81.0134,81.0853,80.8778,80.9895,68400.0
2014-12-15 12:00:00,101.55,101.99,101.49,101.91,49700.0,81.0294,81.3805,80.9815,81.3167,49700.0
2014-12-15 12:10:00,101.91,102.2,101.91,102.04,81100.0,81.3167,81.5481,81.3167,81.4204,81100.0
2014-12-15 12:20:00,102.04,102.42,101.9,102.29,28100.0,81.4204,81.7236,81.3087,81.6199,28100.0
2014-12-15 12:30:00,102.34,102.42,102.06,102.41,23400.0,81.6598,81.7236,81.4364,81.7156,23400.0
2014-12-15 12:40:00,102.35,102.43,102.18,102.26,17300.0,81.6677,81.7316,81.5321,81.5959,17300.0
2014-12-15 12:50:00,102.31,102.56,102.16,102.44,20700.0,81.6358,81.8353,81.5161,81.7396,20700.0
2014-12-15 13:00:00,102.44,102.64,102.31,102.34,21600.0,81.7396,81.8991,81.6358,81.6598,21600.0
2014-12-15 13:10:00,102.36,102.41,102.05,102.22,15900.0,81.6757,81.7156,81.4284,81.564,15900.0
2014-12-15 13:20:00,102.22,102.39,102.12,102.26,21500.0,81.564,81.6997,81.4842,81.5959,21500.0
2014-12-15 13:30:00,102.17,102.52,102.15,102.32,55400.0,81.5241,81.8034,81.5082,81.6438,55400.0
2014-12-15 13:40:00,102.32,102.43,102.18,102.24,20300.0,81.6438,81.7316,81.5321,81.58,20300.0
2014-12-15 13:50:00,102.2,102.3,102.13,102.21,17300.0,81.5481,81.6279,81.4922,81.556,17300.0
2014-12-15 14:00:00,102.23,102.29,102.09,102.18,10900.0,81.572,81.6199,81.4603,81.5321,10900.0
2014-12-15 14:10:00,102.15,102.29,102.1,102.21,29500.0,81.5082,81.6199,81.4683,81.556,29500.0
2014-12-15 14:20:00,102.19,102.71,102.17,102.61,46400.0,81.5401,81.955,81.5241,81.8752,46400.0
2014-12-15 14:30:00,102.61,102.63,102.31,102.42,20600.0,81.8752,81.8912,81.6358,81.7236,20600.0
2014-12-15 14:40:00,102.41,102.44,101.98,102.09,19200.0,81.7156,81.7396,81.3725,81.4603,19200.0
2014-12-15 14:50:00,102.06,102.17,102.04,102.11,21500.0,81.4364,81.5241,81.4204,81.4762,21500.0
2014-12-15 15:00:00,102.11,102.3,102.09,102.12,23600.0,81.4762,81.6279,81.4603,81.4842,23600.0
2014-12-15 15:10:00,102.16,102.29,102.05,102.12,34100.0,81.5161,81.6199,81.4284,81.4842,34100.0
2014-12-15 15:20:00,102.1,102.2,101.99,102.01,60400.0,81.4683,81.5481,81.3805,81.3965,60400.0
2014-12-15 15:30:00,102.0,102.16,101.75,102.04,39100.0,81.3885,81.5161,81.189,81.4204,39100.0
2014-12-15 15:40:00,102.07,102.11,101.79,101.9,64700.0,81.4443,81.4762,81.2209,81.3087,64700.0
2014-12-15 15:50:00,101.87,102.01,101.64,101.69,137700.0,81.2847,81.3965,81.1012,81.1411,137700.0
2014-12-16 09:30:00,101.25,102.46,101.06,101.8,45900.0,80.79,81.7555,80.6384,81.2289,45900.0
2014-12-16 09:40:00,101.78,102.54,101.69,102.42,43400.0,81.2129,81.8194,81.1411,81.7236,43400.0
2014-12-16 09:50:00,102.43,102.59,102.16,102.4,96100.0,81.7316,81.8593,81.5161,81.7076,96100.0
2014-12-16 10:00:00,102.4,102.51,102.04,102.04,44800.0,81.7076,81.7954,81.4204,81.4204,44800.0
2014-12-16 10:10:00,102.08,102.67,101.98,102.6,25000.0,81.4523,81.9231,81.3725,81.8672,25000.0
2014-12-16 10:20:00,102.57,102.98,102.44,102.78,25100.0,81.8433,82.1704,81.7396,82.0109,25100.0
2014-12-16 10:30:00,102.8,102.87,102.42,102.86,24700.0,82.0268,82.0827,81.7236,82.0747,24700.0
2014-12-16 10:40:00,102.8,102.86,102.58,102.69,23300.0,82.0268,82.0747,81.8513,81.939,23300.0
2014-12-16 10:50:00,102.72,103.23,102.66,103.14,21200.0,81.963,82.3699,81.9151,82.2981,21200.0
2014-12-16 11:00:00,103.16,103.46,103.06,103.39,48400.0,82.3141,82.5534,82.2343,82.4976,48400.0
2014-12-16 11:10:00,103.34,103.91,103.34,103.87,51500.0,82.4577,82.9125,82.4577,82.8806,51500.0
2014-12-16 11:20:00,103.85,104.45,103.83,104.24,54200.0,82.8646,83.3434,82.8487,83.1758,54200.0
2014-12-16 11:30:00,104.23,104.41,103.76,103.77,52500.0,83.1679,83.3115,82.7928,82.8008,52500.0
2014-12-16 11:40:00,103.81,104.01,103.77,104.0,20500.0,82.8327,82.9923,82.8008,82.9843,20500.0
2014-12-16 11:50:00,103.99,104.09,103.56,103.64,26100.0,82.9763,83.0561,82.6332,82.6971,26100.0
2014-12-16 12:00:00,103.64,103.81,103.58,103.72,24200.0,82.6971,82.8327,82.6492,82.7609,24200.0
2014-12-16 12:10:00,103.73,103.82,103.49,103.56,21000.0,82.7689,82.8407,82.5774,82.6332,21000.0
2014-12-16 12:20:00,103.55,103.61,103.4,103.61,21500.0,82.6253,82.6731,82.5056,82.6731,21500.0
2014-12-16 12:30:00,103.61,103.8,103.55,103.76,17200.0,82.6731,82.8247,82.6253,82.7928,17200.0
2014-12-16 12:40:00,103.74,103.76,103.27,103.53,23400.0,82.7769,82.7928,82.4018,82.6093,23400.0
2014-12-16 12:50:00,103.58,103.65,103.37,103.38,19000.0,82.6492,82.7051,82.4816,82.4896,19000.0
2014-12-16 13:00:00,103.36,103.53,103.2,103.23,30300.0,82.4737,82.6093,82.346,82.3699,30300.0
2014-12-16 13:10:00,103.23,103.26,102.85,102.92,23600.0,82.3699,82.3939,82.0667,82.1226,23600.0
2014-12-16 13:20:00,102.99,103.15,102.94,103.04,23900.0,82.1784,82.3061,82.1385,82.2183,23900.0
2014-12-16 13:30:00,103.0,103.28,102.91,103.24,21100.0,82.1864,82.4098,82.1146,82.3779,21100.0
2014-12-16 13:40:00,103.24,103.53,103.16,103.24,22100.0,82.3779,82.6093,82.3141,82.3779,22100.0
2014-12-16 13:50:00,103.25,103.45,103.22,103.22,22000.0,82.3859,82.5455,82.3619,82.3619,22000.0
2014-12-16 14:00:00,103.26,103.48,103.21,103.45,21200.0,82.3939,82.5694,82.354,82.5455,21200.0
2014-12-16 14:10:00,103.49,103.64,103.41,103.62,37800.0,82.5774,82.6971,82.5136,82.6811,37800.0
2014-12-16 14:20:00,103.65,103.72,103.52,103.56,20500.0,82.7051,82.7609,82.6013,82.6332,20500.0
2014-12-16 14:30:00,103.58,103.69,103.37,103.41,30700.0,82.6492,82.737,82.4816,82.5136,30700.0
2014-12-16 14:40:00,103.42,103.48,103.19,103.21,26100.0,82.5215,82.5694,82.338,82.354,26100.0
2014-12-16 14:50:00,103.25,103.25,102.97,103.14,25100.0,82.3859,82.3859,82.1625,82.2981,25100.0
2014-12-16 15:00:00,103.12,103.28,102.97,103.08,44700.0,82.2822,82.4098,82.1625,82.2502,44700.0
2014-12-16 15:10:00,103.08,103.22,103.0,103.18,47500.0,82.2502,82.3619,82.1864,82.33,47500.0
2014-12-16 15:20:00,103.14,103.2,102.89,103.11,86800.0,82.2981,82.346,82.0986,82.2742,86800.0
2014-12-16 15:30:00,103.08,103.22,102.99,103.0,105100.0,82.2502,82.3619,82.1784,82.1864,105100.0
2014-12-16 15:40:00,103.01,103.06,102.71,102.87,138600.0,82.1944,82.2343,81.955,82.0827,138600.0
2014-12-16 15:50:00,102.9,102.9,102.23,102.35,236600.0,82.1066,82.1066,81.572,81.6677,236600.0
2014-12-17 09:30:00,102.49,102.49,101.45,102.22,63400.0,81.7795,81.7795,80.9496,81.564,63400.0
2014-12-17 09:40:00,102.34,102.93,102.12,102.43,44400.0,81.6598,82.1305,81.4842,81.7316,44400.0
2014-12-17 09:50:00,102.39,102.43,101.93,101.99,59000.0,81.6997,81.7316,81.3326,81.3805,59000.0
2014-12-17 10:00:00,102.09,102.3,101.92,102.03,49700.0,81.4603,81.6279,81.3246,81.4124,49700.0
2014-12-17 10:10:00,102.05,102.2,101.91,101.98,43200.0,81.4284,81.5481,81.3167,81.3725,43200.0
2014-12-17 10:20:00,101.98,102.13,101.82,101.92,47900.0,81.3725,81.4922,81.2448,81.3246,47900.0
2014-12-17 10:30:00,101.91,101.91,101.55,101.86,39900.0,81.3167,81.3167,81.0294,81.2768,39900.0
2014-12-17 10:40:00,101.85,102.27,101.79,102.15,41300.0,81.2688,81.6039,81.2209,81.5082,41300.0
2014-12-17 10:50:00,102.17,102.22,102.01,102.08,31900.0,81.5241,81.564,81.3965,81.4523,31900.0
2014-12-17 11:00:00,102.11,102.13,101.97,102.07,31500.0,81.4762,81.4922,81.3645,81.4443,31500.0
2014-12-17 11:10:00,102.08,102.11,101.97,102.11,31600.0,81.4523,81.4762,81.3645,81.4762,31600.0
2014-12-17 11:20:00,102.1,102.43,102.0,102.43,72200.0,81.4683,81.7316,81.3885,81.7316,72200.0
2014-12-17 11:30:00,102.45,103.14,102.45,103.14,40600.0,81.7475,82.2981,81.7475,82.2981,40600.0
2014-12-17 11:40:00,103.15,103.17,102.78,102.92,27700.0,82.3061,82.322,82.0109,82.1226,27700.0
2014-12-17 11:50:00,102.8,103.23,102.74,103.18,25200.0,82.0268,82.3699,81.9789,82.33,25200.0
2014-12-17 12:00:00,103.17,103.22,102.88,103.04,36200.0,82.322,82.3619,82.0907,82.2183,36200.0
2014-12-17 12:10:00,103.01,103.12,102.94,103.04,32800.0,82.1944,82.2822,82.1385,82.2183,32800.0
2014-12-17 12:20:00,103.02,103.15,102.95,102.96,52900.0,82.2024,82.3061,82.1465,82.1545,52900.0
2014-12-17 12:30:00,102.98,103.06,102.67,102.72,17500.0,82.1704,82.2343,81.9231,81.963,17500.0
2014-12-17 12:40:00,102.66,102.7,102.49,102.52,23600.0,81.9151,81.947,81.7795,81.8034,23600.0
2014-12-17 12:50:00,102.53,102.85,102.52,102.76,27600.0,81.8114,82.0667,81.8034,81.9949,27600.0
2014-12-17 13:00:00,102.74,102.93,102.74,102.89,18200.0,81.9789,82.1305,81.9789,82.0986,18200.0
2014-12-17 13:10:00,102.9,102.9,102.72,102.81,25200.0,82.1066,82.1066,81.963,82.0348,25200.0
2014-12-17 13:20:00,102.84,103.0,102.84,103.0,28000.0,82.0587,82.1864,82.0587,82.1864,28000.0
2014-12-17 13:30:00,103.02,103.19,102.99,103.11,26600.0,82.2024,82.338,82.1784,82.2742,26600.0
2014-12-17 13:40:00,103.15,103.44,103.03,103.24,57200.0,82.3061,82.5375,82.2103,82.3779,57200.0
2014-12-17 13:50:00,103.24,103.87,103.18,103.87,53400.0,82.3779,82.8806,82.33,82.8806,53400.0
2014-12-17 14:00:00,103.8,104.66,103.7,104.09,94200.0,82.8247,83.511,82.7449,83.0561,94200.0
2014-12-17 14:10:00,104.06,104.57,104.03,104.23,58500.0,83.0322,83.4391,83.0083,83.1679,58500.0
2014-12-17 14:20:00,104.22,104.33,104.04,104.25,67800.0,83.1599,83.2476,83.0162,83.1838,67800.0
2014-12-17 14:30:00,104.21,104.61,104.11,104.49,85100.0,83.1519,83.4711,83.0721,83.3753,85100.0
2014-12-17 14:40:00,104.5,104.51,104.14,104.19,141200.0,83.3833,83.3913,83.096,83.1359,141200.0
2014-12-17 14:50:00,104.18,104.55,104.13,104.31,96800.0,83.128,83.4232,83.0881,83.2317,96800.0
2014-12-17 15:00:00,104.33,104.38,104.07,104.24,180500.0,83.2476,83.2875,83.0402,83.1758,180500.0
2014-12-17 15:10:00,104.25,104.62,104.22,104.59,87800.0,83.1838,83.479,83.1599,83.4551,87800.0
2014-12-17 15:20:00,104.59,104.8,104.27,104.75,70700.0,83.4551,83.6227,83.1998,83.5828,70700.0
2014-12-17 15:30:00,104.73,104.85,104.56,104.79,86100.0,83.5668,83.6626,83.4312,83.6147,86100.0
2014-12-17 15:40:00,104.82,105.59,104.81,105.47,154700.0,83.6386,84.253,83.6306,84.1573,154700.0
2014-12-17 15:50:00,105.46,105.5,105.18,105.34,309600.0,84.1493,84.1812,83.9259,84.0535,309600.0
2014-12-18 09:30:00,106.78,107.87,106.67,107.57,85900.0,85.2026,86.0723,85.1148,85.8329,85900.0
2014-12-18 09:40:00,107.57,107.58,106.7,107.22,83800.0,85.8329,85.8409,85.1387,85.5536,83800.0
2014-12-18 09:50:00,107.19,107.33,106.92,107.11,90900.0,85.5297,85.6414,85.3143,85.4659,90900.0
2014-12-18 10:00:00,107.15,107.29,106.87,107.04,73700.0,85.4978,85.6095,85.2744,85.41,73700.0
2014-12-18 10:10:00,107.05,107.49,107.02,107.23,70100.0,85.418,85.7691,85.3941,85.5616,70100.0
2014-12-18 10:20:00,107.24,107.3,107.04,107.28,45300.0,85.5696,85.6175,85.41,85.6015,45300.0
2014-12-18 10:30:00,107.3,107.37,106.87,106.9,47500.0,85.6175,85.6733,85.2744,85.2983,47500.0
2014-12-18 10:40:00,106.91,107.14,106.88,107.13,82700.0,85.3063,85.4898,85.2824,85.4818,82700.0
2014-12-18 10:50:00,107.13,107.27,106.91,107.02,73400.0,85.4818,85.5935,85.3063,85.3941,73400.0
2014-12-18 11:00:00,107.02,107.11,106.87,106.93,86900.0,85.3941,85.4659,85.2744,85.3223,86900.0
2014-12-18 11:10:00,106.93,107.05,106.75,107.05,37700.0,85.3223,85.418,85.1786,85.418,37700.0
2014-12-18 11:20:00,107.05,107.24,106.95,106.97,39200.0,85.418,85.5696,85.3382,85.3542,39200.0
2014-12-18 11:30:00,106.99,107.27,106.91,107.2,58000.0,85.3701,85.5935,85.3063,85.5377,58000.0
2014-12-18 11:40:00,107.19,107.19,107.01,107.17,62800.0,85.5297,85.5297,85.3861,85.5138,62800.0
2014-12-18 11:50:00,107.2,107.53,107.19,107.49,49800.0,85.5377,85.801,85.5297,85.7691,49800.0
2014-12-18 12:00:00,107.49,107.5,107.12,107.23,108700.0,85.7691,85.7771,85.4739,85.5616,108700.0
2014-12-18 12:10:00,107.23,107.41,107.17,107.35,33400.0,85.5616,85.7053,85.5138,85.6574,33400.0
2014-12-18 12:20:00,107.35,107.55,107.22,107.53,27800.0,85.6574,85.817,85.5536,85.801,27800.0
2014-12-18 12:30:00,107.53,107.58,107.37,107.54,22100.0,85.801,85.8409,85.6733,85.809,22100.0
2014-12-18 12:40:00,107.51,107.66,107.41,107.56,32800.0,85.785,85.9047,85.7053,85.8249,32800.0
2014-12-18 12:50:00,107.55,107.66,107.47,107.61,30400.0,85.817,85.9047,85.7531,85.8648,30400.0
2014-12-18 13:00:00,107.66,107.81,107.61,107.75,33200.0,85.9047,86.0244,85.8648,85.9766,33200.0
2014-12-18 13:10:00,107.75,107.85,107.55,107.6,98000.0,85.9766,86.0563,85.817,85.8569,98000.0
2014-12-18 13:20:00,107.61,107.75,107.56,107.68,30300.0,85.8648,85.9766,85.8249,85.9207,30300.0
2014-12-18 13:30:00,107.68,107.89,107.68,107.71,29100.0,85.9207,86.0883,85.9207,85.9446,29100.0
2014-12-18 13:40:00,107.69,107.74,107.63,107.65,56500.0,85.9287,85.9686,85.8808,85.8968,56500.0
2014-12-18 13:50:00,107.65,107.7,107.52,107.53,62700.0,85.8968,85.9367,85.793,85.801,62700.0
2014-12-18 14:00:00,107.52,107.65,107.39,107.4,55400.0,85.793,85.8968,85.6893,85.6973,55400.0
2014-12-18 14:10:00,107.43,107.52,107.24,107.5,49100.0,85.7212,85.793,85.5696,85.7771,49100.0
2014-12-18 14:20:00,107.5,107.63,107.37,107.37,51500.0,85.7771,85.8808,85.6733,85.6733,51500.0
2014-12-18 14:30:00,107.39,107.49,107.27,107.45,64800.0,85.6893,85.7691,85.5935,85.7372,64800.0
2014-12-18 14:40:00,107.43,107.45,107.3,107.33,215900.0,85.7212,85.7372,85.6175,85.6414,215900.0
2014-12-18 14:50:00,107.35,107.68,107.35,107.59,57000.0,85.6574,85.9207,85.6574,85.8489,57000.0
2014-12-18 15:00:00,107.59,107.72,107.48,107.58,81200.0,85.8489,85.9526,85.7611,85.8409,81200.0
2014-12-18 15:10:00,107.57,107.83,107.55,107.8,165400.0,85.8329,86.0404,85.817,86.0164,165400.0
2014-12-18 15:20:00,107.8,108.05,107.73,108.02,90700.0,86.0164,86.2159,85.9606,86.192,90700.0
2014-12-18 15:30:00,108.03,108.08,107.87,108.08,70300.0,86.2,86.2399,86.0723,86.2399,70300.0
2014-12-18 15:40:00,108.09,108.22,108.08,108.22,120600.0,86.2478,86.3516,86.2399,86.3516,120600.0
2014-12-18 15:50:00,108.22,109.0,108.21,108.98,385000.0,86.3516,86.974,86.3436,86.958,385000.0
2014-12-19 09:30:00,109.18,109.6,108.15,108.28,526500.0,87.1176,87.4527,86.2957,86.3995,526500.0
2014-12-19 09:40:00,108.24,108.97,108.09,108.78,91200.0,86.3675,86.95,86.2478,86.7984,91200.0
2014-12-19 09:50:00,108.74,109.1,108.63,109.06,72800.0,86.7665,87.0538,86.6787,87.0218,72800.0
2014-12-19 10:00:00,109.0,109.37,108.85,109.26,43700.0,86.974,87.2692,86.8543,87.1814,43700.0
2014-12-19 10:10:00,109.2,109.21,108.9,108.94,51200.0,87.1335,87.1415,86.8942,86.9261,51200.0
2014-12-19 10:20:00,108.93,109.08,108.79,109.0,47600.0,86.9181,87.0378,86.8064,86.974,47600.0
2014-12-19 10:30:00,109.0,109.01,108.67,108.84,83700.0,86.974,86.9819,86.7106,86.8463,83700.0
2014-12-19 10:40:00,108.84,108.87,108.46,108.48,37400.0,86.8463,86.8702,86.5431,86.559,37400.0
2014-12-19 10:50:00,108.48,108.99,108.46,108.97,164300.0,86.559,86.966,86.5431,86.95,164300.0
2014-12-19 11:00:00,108.94,109.08,108.78,109.0,31100.0,86.9261,87.0378,86.7984,86.974,31100.0
2014-12-19 11:10:00,109.0,109.03,108.89,108.96,32400.0,86.974,86.9979,86.8862,86.942,32400.0
2014-12-19 11:20:00,108.95,109.23,108.85,109.05,47200.0,86.9341,87.1575,86.8543,87.0139,47200.0
2014-12-19 11:30:00,109.04,109.16,108.93,109.08,27100.0,87.0059,87.1016,86.9181,87.0378,27100.0
2014-12-19 11:40:00,109.09,109.13,108.89,108.92,19700.0,87.0458,87.0777,86.8862,86.9101,19700.0
2014-12-19 11:50:00,108.92,108.92,108.66,108.69,21400.0,86.9101,86.9101,86.7027,86.7266,21400.0
2014-12-19 12:00:00,108.66,108.66,108.42,108.47,25500.0,86.7027,86.7027,86.5112,86.5511,25500.0
2014-12-19 12:10:00,108.4,108.53,108.28,108.38,28400.0,86.4952,86.5989,86.3995,86.4792,28400.0
2014-12-19 12:20:00,108.41,108.48,108.32,108.37,15800.0,86.5032,86.559,86.4314,86.4713,15800.0
2014-12-19 12:30:00,108.38,108.58,108.31,108.58,17200.0,86.4792,86.6388,86.4234,86.6388,17200.0
2014-12-19 12:40:00,108.62,108.64,108.47,108.57,19600.0,86.6707,86.6867,86.5511,86.6309,19600.0
2014-12-19 12:50:00,108.53,108.65,108.49,108.54,45900.0,86.5989,86.6947,86.567,86.6069,45900.0
2014-12-19 13:00:00,108.53,108.56,108.3,108.34,20800.0,86.5989,86.6229,86.4154,86.4473,20800.0
2014-12-19 13:10:00,108.34,108.34,108.22,108.26,16500.0,86.4473,86.4473,86.3516,86.3835,16500.0
2014-12-19 13:20:00,108.26,108.43,108.2,108.4,26000.0,86.3835,86.5191,86.3356,86.4952,26000.0
2014-12-19 13:30:00,108.42,108.54,108.36,108.39,25000.0,86.5112,86.6069,86.4633,86.4872,25000.0
2014-12-19 13:40:00,108.4,108.51,108.36,108.44,20300.0,86.4952,86.583,86.4633,86.5271,20300.0
2014-12-19 13:50:00,108.43,108.51,108.39,108.5,24100.0,86.5191,86.583,86.4872,86.575,24100.0
2014-12-19 14:00:00,108.49,108.54,108.41,108.52,23800.0,86.567,86.6069,86.5032,86.591,23800.0
2014-12-19 14:10:00,108.52,108.58,108.45,108.5,23600.0,86.591,86.6388,86.5351,86.575,23600.0
2014-12-19 14:20:00,108.5,108.64,108.47,108.64,32600.0,86.575,86.6867,86.5511,86.6867,32600.0
2014-12-19 14:30:00,108.62,108.68,108.61,108.64,25500.0,86.6707,86.7186,86.6628,86.6867,25500.0
2014-12-19 14:40:00,108.64,108.79,108.62,108.79,20600.0,86.6867,86.8064,86.6707,86.8064,20600.0
2014-12-19 14:50:00,108.78,109.06,108.77,109.0,29200.0,86.7984,87.0218,86.7904,86.974,29200.0
2014-12-19 15:00:00,109.02,109.07,108.97,109.06,35000.0,86.9899,87.0298,86.95,87.0218,35000.0
2014-12-19 15:10:00,109.04,109.2,108.98,109.05,68100.0,87.0059,87.1335,86.958,87.0139,68100.0
2014-12-19 15:20:00,109.01,109.2,108.99,109.18,52900.0,86.9819,87.1335,86.966,87.1176,52900.0
2014-12-19 15:30:00,109.19,109.48,109.18,109.43,59100.0,87.1256,87.357,87.1176,87.3171,59100.0
2014-12-19 15:40:00,109.42,109.5,109.13,109.26,97200.0,87.3091,87.3729,87.0777,87.1814,97200.0
2014-12-19 15:50:00,109.25,109.28,109.03,109.04,151500.0,87.1734,87.1974,86.9979,87.0059,151500.0
2014-12-22 09:30:00,109.42,109.63,109.05,109.05,93100.0,87.3091,87.4767,87.0139,87.0139,93100.0
2014-12-22 09:40:00,108.98,109.05,108.51,108.65,71800.0,86.958,87.0139,86.583,86.6947,71800.0
2014-12-22 09:50:00,108.71,108.74,108.2,108.69,52500.0,86.7426,86.7665,86.3356,86.7266,52500.0
2014-12-22 10:00:00,108.65,108.96,108.61,108.96,31900.0,86.6947,86.942,86.6628,86.942,31900.0
2014-12-22 10:10:00,108.97,109.22,108.74,109.13,26900.0,86.95,87.1495,86.7665,87.0777,26900.0
2014-12-22 10:20:00,109.17,109.22,109.0,109.1,31200.0,87.1096,87.1495,86.974,87.0538,31200.0
2014-12-22 10:30:00,109.03,109.37,109.0,109.28,42100.0,86.9979,87.2692,86.974,87.1974,42100.0
2014-12-22 10:40:00,109.23,109.48,109.23,109.43,32900.0,87.1575,87.357,87.1575,87.3171,32900.0
2014-12-22 10:50:00,109.4,109.64,109.38,109.64,40400.0,87.2931,87.4846,87.2772,87.4846,40400.0
2014-12-22 11:00:00,109.62,109.65,109.44,109.63,49400.0,87.4687,87.4926,87.325,87.4767,49400.0
2014-12-22 11:10:00,109.63,109.63,109.45,109.52,17200.0,87.4767,87.4767,87.333,87.3889,17200.0
2014-12-22 11:20:00,109.51,109.79,109.49,109.74,20700.0,87.3809,87.6043,87.3649,87.5644,20700.0
2014-12-22 11:30:00,109.76,109.89,109.63,109.65,34800.0,87.5804,87.6841,87.4767,87.4926,34800.0
2014-12-22 11:40:00,109.62,109.63,109.43,109.54,20600.0,87.4687,87.4767,87.3171,87.4048,20600.0
2014-12-22 11:50:00,109.52,109.65,109.5,109.61,23300.0,87.3889,87.4926,87.3729,87.4607,23300.0
2014-12-22 12:00:00,109.58,109.59,109.49,109.59,25600.0,87.4368,87.4447,87.3649,87.4447,25600.0
2014-12-22 12:10:00,109.57,109.65,109.51,109.61,30500.0,87.4288,87.4926,87.3809,87.4607,30500.0
2014-12-22 12:20:00,109.63,109.64,109.46,109.51,9000.0,87.4767,87.4846,87.341,87.3809,9000.0
2014-12-22 12:30:00,109.5,109.52,109.4,109.48,18300.0,87.3729,87.3889,87.2931,87.357,18300.0
2014-12-22 12:40:00,109.51,109.58,109.44,109.5,17100.0,87.3809,87.4368,87.325,87.3729,17100.0
2014-12-22 12:50:00,109.5,109.65,109.45,109.47,18600.0,87.3729,87.4926,87.333,87.349,18600.0
2014-12-22 13:00:00,109.47,109.51,109.4,109.5,28100.0,87.349,87.3809,87.2931,87.3729,28100.0
2014-12-22 13:10:00,109.48,109.69,109.45,109.68,15400.0,87.357,87.5245,87.333,87.5165,15400.0
2014-12-22 13:20:00,109.66,109.84,109.6,109.71,13500.0,87.5006,87.6442,87.4527,87.5405,13500.0
2014-12-22 13:30:00,109.68,109.8,109.64,109.8,17200.0,87.5165,87.6123,87.4846,87.6123,17200.0
2014-12-22 13:40:00,109.78,109.8,109.65,109.71,22600.0,87.5963,87.6123,87.4926,87.5405,22600.0
2014-12-22 13:50:00,109.73,109.82,109.66,109.81,25000.0,87.5564,87.6283,87.5006,87.6203,25000.0
2014-12-22 14:00:00,109.81,109.82,109.62,109.81,49500.0,87.6203,87.6283,87.4687,87.6203,49500.0
2014-12-22 14:10:00,109.81,110.1,109.79,110.03,41800.0,87.6203,87.8517,87.6043,87.7958,41800.0
2014-12-22 14:20:00,110.05,110.18,110.0,110.04,40800.0,87.8118,87.9155,87.7719,87.8038,40800.0
2014-12-22 14:30:00,110.04,110.15,109.97,110.05,22200.0,87.8038,87.8916,87.7479,87.8118,22200.0
2014-12-22 14:40:00,110.07,110.09,110.0,110.03,26100.0,87.8277,87.8437,87.7719,87.7958,26100.0
2014-12-22 14:50:00,110.02,110.04,109.89,110.0,29400.0,87.7878,87.8038,87.6841,87.7719,29400.0
2014-12-22 15:00:00,110.01,110.17,110.01,110.15,14000.0,87.7799,87.9075,87.7799,87.8916,14000.0
2014-12-22 15:10:00,110.13,110.29,110.11,110.26,32900.0,87.8756,88.0033,87.8597,87.9793,32900.0
2014-12-22 15:20:00,110.25,110.32,110.2,110.25,49900.0,87.9714,88.0272,87.9315,87.9714,49900.0
2014-12-22 15:30:00,110.26,110.31,110.14,110.19,47900.0,87.9793,88.0192,87.8836,87.9235,47900.0
2014-12-22 15:40:00,110.21,110.25,110.0,110.1,66200.0,87.9394,87.9714,87.7719,87.8517,66200.0
2014-12-22 15:50:00,110.07,110.16,109.93,110.05,129000.0,87.8277,87.8996,87.716,87.8118,129000.0
2014-12-23 09:30:00,110.53,110.8,110.45,110.59,53500.0,88.1948,88.4102,88.131,88.2427,53500.0
2014-12-23 09:40:00,110.58,110.71,110.46,110.69,21300.0,88.2347,88.3384,88.1389,88.3225,21300.0
2014-12-23 09:50:00,110.68,110.86,110.4,110.53,33300.0,88.3145,88.4581,88.0911,88.1948,33300.0
2014-12-23 10:00:00,110.53,111.21,110.48,111.13,54000.0,88.1948,88.7374,88.1549,88.6735,54000.0
2014-12-23 10:10:00,111.08,111.11,110.77,111.04,26700.0,88.6336,88.6576,88.3863,88.6017,26700.0
2014-12-23 10:20:00,111.06,111.16,111.01,111.15,32900.0,88.6177,88.6975,88.5778,88.6895,32900.0
2014-12-23 10:30:00,111.15,111.16,110.97,111.06,30100.0,88.6895,88.6975,88.5459,88.6177,30100.0
2014-12-23 10:40:00,111.02,111.03,110.73,110.73,27500.0,88.5858,88.5937,88.3544,88.3544,27500.0
2014-12-23 10:50:00,110.76,110.88,110.7,110.84,28500.0,88.3783,88.4741,88.3304,88.4421,28500.0
2014-12-23 11:00:00,110.86,110.86,110.59,110.59,15400.0,88.4581,88.4581,88.2427,88.2427,15400.0
2014-12-23 11:10:00,110.58,110.63,110.38,110.39,21000.0,88.2347,88.2746,88.0751,88.0831,21000.0
2014-12-23 11:20:00,110.38,110.4,110.2,110.21,22900.0,88.0751,88.0911,87.9315,87.9394,22900.0
2014-12-23 11:30:00,110.24,110.35,110.18,110.25,15300.0,87.9634,88.0512,87.9155,87.9714,15300.0
2014-12-23 11:40:00,110.24,110.62,110.24,110.55,20300.0,87.9634,88.2666,87.9634,88.2107,20300.0
2014-12-23 11:50:00,110.56,110.57,110.4,110.41,9000.0,88.2187,88.2267,88.0911,88.099,9000.0
2014-12-23 12:00:00,110.4,110.58,110.4,110.57,13600.0,88.0911,88.2347,88.0911,88.2267,13600.0
2014-12-23 12:10:00,110.6,110.72,110.53,110.69,9300.0,88.2506,88.3464,88.1948,88.3225,9300.0
2014-12-23 12:20:00,110.74,110.91,110.73,110.84,8500.0,88.3624,88.498,88.3544,88.4421,8500.0
2014-12-23 12:30:00,110.86,110.89,110.71,110.85,11800.0,88.4581,88.482,88.3384,88.4501,11800.0
2014-12-23 12:40:00,110.84,110.9,110.81,110.89,11500.0,88.4421,88.49,88.4182,88.482,11500.0
2014-12-23 12:50:00,110.88,110.89,110.79,110.82,9300.0,88.4741,88.482,88.4022,88.4262,9300.0
2014-12-23 13:00:00,110.84,110.91,110.73,110.73,11200.0,88.4421,88.498,88.3544,88.3544,11200.0
2014-12-23 13:10:00,110.72,110.85,110.72,110.85,12100.0,88.3464,88.4501,88.3464,88.4501,12100.0
2014-12-23 13:20:00,110.85,110.85,110.65,110.67,13100.0,88.4501,88.4501,88.2905,88.3065,13100.0
2014-12-23 13:30:00,110.68,110.83,110.66,110.79,8400.0,88.3145,88.4342,88.2985,88.4022,8400.0
2014-12-23 13:40:00,110.8,110.99,110.8,110.97,12500.0,88.4102,88.5618,88.4102,88.5459,12500.0
2014-12-23 13:50:00,110.96,111.0,110.83,110.86,16800.0,88.5379,88.5698,88.4342,88.4581,16800.0
2014-12-23 14:00:00,110.88,110.92,110.79,110.88,18500.0,88.4741,88.506,88.4022,88.4741,18500.0
2014-12-23 14:10:00,110.88,110.95,110.83,110.88,29200.0,88.4741,88.5299,88.4342,88.4741,29200.0
2014-12-23 14:20:00,110.9,111.16,110.9,111.16,20200.0,88.49,88.6975,88.49,88.6975,20200.0
2014-12-23 14:30:00,111.16,111.31,111.09,111.31,20200.0,88.6975,88.8172,88.6416,88.8172,20200.0
2014-12-23 14:40:00,111.31,111.42,111.29,111.34,21300.0,88.8172,88.9049,88.8012,88.8411,21300.0
2014-12-23 14:50:00,111.35,111.56,111.31,111.31,44000.0,88.8491,89.0166,88.8172,88.8172,44000.0
2014-12-23 15:00:00,111.29,111.48,111.26,111.47,35000.0,88.8012,88.9528,88.7773,88.9448,35000.0
2014-12-23 15:10:00,111.47,111.48,111.38,111.43,24500.0,88.9448,88.9528,88.873,88.9129,24500.0
2014-12-23 15:20:00,111.44,111.44,111.3,111.3,32600.0,88.9209,88.9209,88.8092,88.8092,32600.0
2014-12-23 15:30:00,111.29,111.34,111.23,111.29,51500.0,88.8012,88.8411,88.7533,88.8012,51500.0
2014-12-23 15:40:00,111.3,111.42,111.27,111.29,50500.0,88.8092,88.9049,88.7853,88.8012,50500.0
2014-12-23 15:50:00,111.3,111.34,111.15,111.24,104300.0,88.8092,88.8411,88.6895,88.7613,104300.0
2014-12-24 09:30:00,111.5,111.8,111.41,111.64,24000.0,88.9688,89.2082,88.897,89.0805,24000.0
2014-12-24 09:40:00,111.64,111.67,111.03,111.12,24200.0,89.0805,89.1044,88.5937,88.6656,24200.0
2014-12-24 09:50:00,111.16,111.41,110.83,110.88,25400.0,88.6975,88.897,88.4342,88.4741,25400.0
2014-12-24 10:00:00,110.88,111.0,110.76,110.9,20900.0,88.4741,88.5698,88.3783,88.49,20900.0
2014-12-24 10:10:00,110.89,110.9,110.77,110.78,17000.0,88.482,88.49,88.3863,88.3943,17000.0
2014-12-24 10:20:00,110.75,110.85,110.61,110.67,20500.0,88.3703,88.4501,88.2586,88.3065,20500.0
2014-12-24 10:30:00,110.65,111.19,110.65,111.19,24600.0,88.2905,88.7214,88.2905,88.7214,24600.0
2014-12-24 10:40:00,111.22,111.25,110.96,110.99,16000.0,88.7454,88.7693,88.5379,88.5618,16000.0
2014-12-24 10:50:00,110.99,111.24,110.96,111.23,18200.0,88.5618,88.7613,88.5379,88.7533,18200.0
2014-12-24 11:00:00,111.24,111.55,111.24,111.51,24900.0,88.7613,89.0087,88.7613,88.9768,24900.0
2014-12-24 11:10:00,111.51,111.58,111.47,111.57,39200.0,88.9768,89.0326,88.9448,89.0246,39200.0
2014-12-24 11:20:00,111.57,111.66,111.49,111.51,28200.0,89.0246,89.0964,88.9608,88.9768,28200.0
2014-12-24 11:30:00,111.5,111.62,111.49,111.61,28100.0,88.9688,89.0645,88.9608,89.0565,28100.0
2014-12-24 11:40:00,111.61,111.69,111.58,111.65,20900.0,89.0565,89.1204,89.0326,89.0885,20900.0
2014-12-24 11:50:00,111.64,111.65,111.51,111.57,22400.0,89.0805,89.0885,88.9768,89.0246,22400.0
2014-12-24 12:00:00,111.55,111.58,111.48,111.52,24800.0,89.0087,89.0326,88.9528,88.9847,24800.0
2014-12-24 12:10:00,111.52,111.71,111.49,111.66,24400.0,88.9847,89.1363,88.9608,89.0964,24400.0
2014-12-24 12:20:00,111.67,111.7,111.56,111.58,21600.0,89.1044,89.1284,89.0166,89.0326,21600.0
2014-12-24 12:30:00,111.57,111.66,111.48,111.49,22800.0,89.0246,89.0964,88.9528,88.9608,22800.0
2014-12-24 12:40:00,111.47,111.53,111.26,111.51,47400.0,88.9448,88.9927,88.7773,88.9768,47400.0
2014-12-24 12:50:00,111.51,111.59,111.35,111.39,68000.0,88.9768,89.0406,88.8491,88.881,68000.0
2014-12-26 09:30:00,111.56,111.7,111.42,111.64,18100.0,89.0166,89.1284,88.9049,89.0805,18100.0
2014-12-26 09:40:00,111.53,111.66,111.14,111.34,24200.0,88.9927,89.0964,88.6815,88.8411,24200.0
2014-12-26 09:50:00,111.34,111.34,111.08,111.11,19900.0,88.8411,88.8411,88.6336,88.6576,19900.0
2014-12-26 10:00:00,111.14,111.14,111.02,111.05,22400.0,88.6815,88.6815,88.5858,88.6097,22400.0
2014-12-26 10:10:00,111.07,111.51,111.05,111.51,23800.0,88.6257,88.9768,88.6097,88.9768,23800.0
2014-12-26 10:20:00,111.48,111.66,111.46,111.51,12400.0,88.9528,89.0964,88.9369,88.9768,12400.0
2014-12-26 10:30:00,111.48,111.56,111.45,111.5,10700.0,88.9528,89.0166,88.9289,88.9688,10700.0
2014-12-26 10:40:00,111.48,111.79,111.46,111.75,16000.0,88.9528,89.2002,88.9369,89.1683,16000.0
2014-12-26 10:50:00,111.74,111.75,111.56,111.72,9500.0,89.1603,89.1683,89.0166,89.1443,9500.0
2014-12-26 11:00:00,111.7,111.81,111.67,111.69,17000.0,89.1284,89.2161,89.1044,89.1204,17000.0
2014-12-26 11:10:00,111.68,111.79,111.64,111.78,12600.0,89.1124,89.2002,89.0805,89.1922,12600.0
2014-12-26 11:20:00,111.77,111.85,111.67,111.67,8900.0,89.1842,89.248,89.1044,89.1044,8900.0
2014-12-26 11:30:00,111.68,111.7,111.47,111.49,19300.0,89.1124,89.1284,88.9448,88.9608,19300.0
2014-12-26 11:40:00,111.48,111.64,111.45,111.64,11100.0,88.9528,89.0805,88.9289,89.0805,11100.0
2014-12-26 11:50:00,111.66,111.9,111.64,111.78,15100.0,89.0964,89.2879,89.0805,89.1922,15100.0
2014-12-26 12:00:00,111.72,111.82,111.66,111.78,20200.0,89.1443,89.2241,89.0964,89.1922,20200.0
2014-12-26 12:10:00,111.8,111.9,111.75,111.83,26200.0,89.2082,89.2879,89.1683,89.2321,26200.0
2014-12-26 12:20:00,111.8,111.85,111.74,111.77,21900.0,89.2082,89.248,89.1603,89.1842,21900.0
2014-12-26 12:30:00,111.75,111.78,111.65,111.65,11500.0,89.1683,89.1922,89.0885,89.0885,11500.0
2014-12-26 12:40:00,111.65,111.81,111.63,111.67,17400.0,89.0885,89.2161,89.0725,89.1044,17400.0
2014-12-26 12:50:00,111.69,111.74,111.57,111.71,14600.0,89.1204,89.1603,89.0246,89.1363,14600.0
2014-12-26 13:00:00,111.73,111.78,111.56,111.59,6900.0,89.1523,89.1922,89.0166,89.0406,6900.0
2014-12-26 13:10:00,111.59,111.72,111.58,111.64,9200.0,89.0406,89.1443,89.0326,89.0805,9200.0
2014-12-26 13:20:00,111.66,111.8,111.62,111.71,9300.0,89.0964,89.2082,89.0645,89.1363,9300.0
2014-12-26 13:30:00,111.69,111.8,111.6,111.78,10100.0,89.1204,89.2082,89.0486,89.1922,10100.0
2014-12-26 13:40:00,111.78,111.83,111.76,111.81,6200.0,89.1922,89.2321,89.1762,89.2161,6200.0
2014-12-26 13:50:00,111.82,111.83,111.71,111.8,13500.0,89.2241,89.2321,89.1363,89.2082,13500.0
2014-12-26 14:00:00,111.79,111.92,111.79,111.85,14300.0,89.2002,89.3039,89.2002,89.248,14300.0
2014-12-26 14:10:00,111.85,111.87,111.73,111.81,9600.0,89.248,89.264,89.1523,89.2161,9600.0
2014-12-26 14:20:00,111.81,111.83,111.74,111.81,10700.0,89.2161,89.2321,89.1603,89.2161,10700.0
2014-12-26 14:30:00,111.82,111.98,111.81,111.96,14000.0,89.2241,89.3518,89.2161,89.3358,14000.0
2014-12-26 14:40:00,111.98,112.03,111.91,111.96,25200.0,89.3518,89.3917,89.2959,89.3358,25200.0
2014-12-26 14:50:00,111.95,112.06,111.94,112.03,13600.0,89.3278,89.4156,89.3199,89.3917,13600.0
2014-12-26 15:00:00,112.03,112.05,111.88,111.9,11600.0,89.3917,89.4076,89.272,89.2879,11600.0
2014-12-26 15:10:00,111.89,111.89,111.77,111.81,22300.0,89.28,89.28,89.1842,89.2161,22300.0
2014-12-26 15:20:00,111.81,111.81,111.72,111.75,23000.0,89.2161,89.2161,89.1443,89.1683,23000.0
2014-12-26 15:30:00,111.75,111.77,111.65,111.75,27600.0,89.1683,89.1842,89.0885,89.1683,27600.0
2014-12-26 15:40:00,111.76,111.79,111.57,111.58,48600.0,89.1762,89.2002,89.0246,89.0326,48600.0
2014-12-26 15:50:00,111.58,111.59,111.46,111.52,59000.0,89.0326,89.0406,88.9369,88.9847,59000.0
2014-12-29 09:30:00,110.83,111.19,110.47,110.9,57500.0,88.4342,88.7214,88.1469,88.49,57500.0
2014-12-29 09:40:00,110.95,111.2,110.94,111.13,19400.0,88.5299,88.7294,88.5219,88.6735,19400.0
2014-12-29 09:50:00,111.1,111.55,111.0,111.51,15500.0,88.6496,89.0087,88.5698,88.9768,15500.0
2014-12-29 10:00:00,111.51,111.79,111.4,111.69,20800.0,88.9768,89.2002,88.889,89.1204,20800.0
2014-12-29 10:10:00,111.78,111.85,111.69,111.82,31600.0,89.1922,89.248,89.1204,89.2241,31600.0
2014-12-29 10:20:00,111.85,111.92,111.74,111.8,28000.0,89.248,89.3039,89.1603,89.2082,28000.0
2014-12-29 10:30:00,111.8,111.96,111.69,111.82,31400.0,89.2082,89.3358,89.1204,89.2241,31400.0
2014-12-29 10:40:00,111.82,111.91,111.72,111.75,18700.0,89.2241,89.2959,89.1443,89.1683,18700.0
2014-12-29 10:50:00,111.74,111.87,111.69,111.82,32600.0,89.1603,89.264,89.1204,89.2241,32600.0
2014-12-29 11:00:00,111.78,111.98,111.78,111.95,10800.0,89.1922,89.3518,89.1922,89.3278,10800.0
2014-12-29 11:10:00,111.95,112.04,111.79,111.81,23400.0,89.3278,89.3997,89.2002,89.2161,23400.0
2014-12-29 11:20:00,111.81,111.81,111.48,111.56,15900.0,89.2161,89.2161,88.9528,89.0166,15900.0
2014-12-29 11:30:00,111.57,111.81,111.56,111.66,10300.0,89.0246,89.2161,89.0166,89.0964,10300.0
2014-12-29 11:40:00,111.7,111.75,111.58,111.61,21500.0,89.1284,89.1683,89.0326,89.0565,21500.0
2014-12-29 11:50:00,111.61,111.64,111.5,111.5,12100.0,89.0565,89.0805,88.9688,88.9688,12100.0
2014-12-29 12:00:00,111.52,111.54,111.33,111.33,9700.0,88.9847,89.0007,88.8331,88.8331,9700.0
2014-12-29 12:10:00,111.35,111.45,111.28,111.4,20200.0,88.8491,88.9289,88.7932,88.889,20200.0
2014-12-29 12:20:00,111.47,111.54,111.38,111.4,12800.0,88.9448,89.0007,88.873,88.889,12800.0
2014-12-29 12:30:00,111.37,111.64,111.34,111.63,13000.0,88.865,89.0805,88.8411,89.0725,13000.0
2014-12-29 12:40:00,111.66,111.66,111.53,111.64,8200.0,89.0964,89.0964,88.9927,89.0805,8200.0
2014-12-29 12:50:00,111.64,111.64,111.5,111.55,6600.0,89.0805,89.0805,88.9688,89.0087,6600.0
2014-12-29 13:00:00,111.55,111.58,111.45,111.53,3200.0,89.0087,89.0326,88.9289,88.9927,3200.0
2014-12-29 13:10:00,111.52,111.65,111.46,111.62,7500.0,88.9847,89.0885,88.9369,89.0645,7500.0
2014-12-29 13:20:00,111.61,111.67,111.59,111.59,5800.0,89.0565,89.1044,89.0406,89.0406,5800.0
2014-12-29 13:30:00,111.58,111.72,111.58,111.68,22300.0,89.0326,89.1443,89.0326,89.1124,22300.0
2014-12-29 13:40:00,111.7,111.74,111.59,111.67,5400.0,89.1284,89.1603,89.0406,89.1044,5400.0
2014-12-29 13:50:00,111.67,111.67,111.58,111.65,5300.0,89.1044,89.1044,89.0326,89.0885,5300.0
2014-12-29 14:00:00,111.66,111.67,111.53,111.65,7200.0,89.0964,89.1044,88.9927,89.0885,7200.0
2014-12-29 14:10:00,111.64,111.68,111.57,111.57,6900.0,89.0805,89.1124,89.0246,89.0246,6900.0
2014-12-29 14:20:00,111.55,111.65,111.52,111.64,6600.0,89.0087,89.0885,88.9847,89.0805,6600.0
2014-12-29 14:30:00,111.61,111.81,111.6,111.8,26100.0,89.0565,89.2161,89.0486,89.2082,26100.0
2014-12-29 14:40:00,111.83,111.92,111.83,111.9,11200.0,89.2321,89.3039,89.2321,89.2879,11200.0
2014-12-29 14:50:00,111.89,112.05,111.88,112.05,10900.0,89.28,89.4076,89.272,89.4076,10900.0
2014-12-29 15:00:00,112.04,112.05,111.94,112.01,12700.0,89.3997,89.4076,89.3199,89.3757,12700.0
2014-12-29 15:10:00,112.0,112.06,111.92,112.02,28700.0,89.3677,89.4156,89.3039,89.3837,28700.0
2014-12-29 15:20:00,112.03,112.03,111.95,112.01,11700.0,89.3917,89.3917,89.3278,89.3757,11700.0
2014-12-29 15:30:00,111.99,112.03,111.96,111.98,30100.0,89.3598,89.3917,89.3358,89.3518,30100.0
2014-12-29 15:40:00,111.99,112.06,111.95,111.98,26200.0,89.3598,89.4156,89.3278,89.3518,26200.0
2014-12-29 15:50:00,111.97,111.97,111.74,111.79,43900.0,89.3438,89.3438,89.1603,89.2002,43900.0
2014-12-30 09:30:00,111.37,111.85,111.1,111.76,31500.0,88.865,89.248,88.6496,89.1762,31500.0
2014-12-30 09:40:00,111.73,112.1,111.71,111.99,16600.0,89.1523,89.4475,89.1363,89.3598,16600.0
2014-12-30 09:50:00,111.96,112.22,111.78,111.79,23800.0,89.3358,89.5433,89.1922,89.2002,23800.0
2014-12-30 10:00:00,111.8,111.95,111.23,111.36,32500.0,89.2082,89.3278,88.7533,88.8571,32500.0
2014-12-30 10:10:00,111.43,111.59,111.36,111.48,14900.0,88.9129,89.0406,88.8571,88.9528,14900.0
2014-12-30 10:20:00,111.47,111.53,111.35,111.53,19000.0,88.9448,88.9927,88.8491,88.9927,19000.0
2014-12-30 10:30:00,111.5,111.56,111.26,111.28,13800.0,88.9688,89.0166,88.7773,88.7932,13800.0
2014-12-30 10:40:00,111.3,111.5,111.22,111.3,23000.0,88.8092,88.9688,88.7454,88.8092,23000.0
2014-12-30 10:50:00,111.3,111.52,111.29,111.43,7800.0,88.8092,88.9847,88.8012,88.9129,7800.0
2014-12-30 11:00:00,111.45,111.45,111.28,111.31,11200.0,88.9289,88.9289,88.7932,88.8172,11200.0
2014-12-30 11:10:00,111.3,111.37,111.21,111.37,8600.0,88.8092,88.865,88.7374,88.865,8600.0
2014-12-30 11:20:00,111.36,111.46,111.33,111.42,11200.0,88.8571,88.9369,88.8331,88.9049,11200.0
2014-12-30 11:30:00,111.39,111.45,111.23,111.33,15000.0,88.881,88.9289,88.7533,88.8331,15000.0
2014-12-30 11:40:00,111.31,111.42,111.28,111.39,19300.0,88.8172,88.9049,88.7932,88.881,19300.0
2014-12-30 11:50:00,111.38,111.4,111.24,111.25,8200.0,88.873,88.889,88.7613,88.7693,8200.0
2014-12-30 12:00:00,111.27,111.35,111.2,111.2,8400.0,88.7853,88.8491,88.7294,88.7294,8400.0
2014-12-30 12:10:00,111.22,111.25,111.14,111.14,10400.0,88.7454,88.7693,88.6815,88.6815,10400.0
2014-12-30 12:20:00,111.13,111.18,111.08,111.11,5400.0,88.6735,88.7134,88.6336,88.6576,5400.0
2014-12-30 12:30:00,111.11,111.12,110.9,111.0,31200.0,88.6576,88.6656,88.49,88.5698,31200.0
2014-12-30 12:40:00,111.01,111.03,110.91,110.96,20600.0,88.5778,88.5937,88.498,88.5379,20600.0
2014-12-30 12:50:00,110.97,110.97,110.78,110.81,19400.0,88.5459,88.5459,88.3943,88.4182,19400.0
2014-12-30 13:00:00,110.79,110.88,110.77,110.87,13000.0,88.4022,88.4741,88.3863,88.4661,13000.0
2014-12-30 13:10:00,110.87,110.95,110.79,110.84,26400.0,88.4661,88.5299,88.4022,88.4421,26400.0
2014-12-30 13:20:00,110.82,110.9,110.68,110.69,18300.0,88.4262,88.49,88.3145,88.3225,18300.0
2014-12-30 13:30:00,110.68,110.75,110.64,110.64,21200.0,88.3145,88.3703,88.2826,88.2826,21200.0
2014-12-30 13:40:00,110.63,110.64,110.43,110.59,19000.0,88.2746,88.2826,88.115,88.2427,19000.0
2014-12-30 13:50:00,110.59,110.63,110.5,110.52,17700.0,88.2427,88.2746,88.1708,88.1868,17700.0
2014-12-30 14:00:00,110.5,110.57,110.4,110.54,10400.0,88.1708,88.2267,88.0911,88.2028,10400.0
2014-12-30 14:10:00,110.55,110.59,110.51,110.58,11200.0,88.2107,88.2427,88.1788,88.2347,11200.0
2014-12-30 14:20:00,110.6,110.92,110.6,110.77,36900.0,88.2506,88.506,88.2506,88.3863,36900.0
2014-12-30 14:30:00,110.78,110.91,110.75,110.91,14700.0,88.3943,88.498,88.3703,88.498,14700.0
2014-12-30 14:40:00,110.91,110.96,110.89,110.96,17200.0,88.498,88.5379,88.482,88.5379,17200.0
2014-12-30 14:50:00,110.96,111.04,110.87,111.0,11000.0,88.5379,88.6017,88.4661,88.5698,11000.0
2014-12-30 15:00:00,110.99,111.09,110.95,111.04,20600.0,88.5618,88.6416,88.5299,88.6017,20600.0
2014-12-30 15:10:00,111.01,111.08,110.98,111.03,11300.0,88.5778,88.6336,88.5539,88.5937,11300.0
2014-12-30 15:20:00,111.03,111.13,111.02,111.1,12300.0,88.5937,88.6735,88.5858,88.6496,12300.0
2014-12-30 15:30:00,111.09,111.1,111.03,111.06,41500.0,88.6416,88.6496,88.5937,88.6177,41500.0
2014-12-30 15:40:00,111.06,111.07,110.79,110.88,37500.0,88.6177,88.6257,88.4022,88.4741,37500.0
2014-12-30 15:50:00,110.9,110.93,110.81,110.82,51500.0,88.49,88.514,88.4182,88.4262,51500.0
2014-12-31 09:30:00,111.23,111.23,110.82,110.83,33800.0,88.7533,88.7533,88.4262,88.4342,33800.0
2014-12-31 09:40:00,110.86,110.86,110.22,110.59,11700.0,88.4581,88.4581,87.9474,88.2427,11700.0
2014-12-31 09:50:00,110.6,110.69,110.48,110.5,8200.0,88.2506,88.3225,88.1549,88.1708,8200.0
2014-12-31 10:00:00,110.54,110.89,110.54,110.86,12400.0,88.2028,88.482,88.2028,88.4581,12400.0
2014-12-31 10:10:00,110.85,110.89,110.73,110.85,8600.0,88.4501,88.482,88.3544,88.4501,8600.0
2014-12-31 10:20:00,110.81,110.89,110.71,110.78,8700.0,88.4182,88.482,88.3384,88.3943,8700.0
2014-12-31 10:30:00,110.78,110.95,110.78,110.88,13100.0,88.3943,88.5299,88.3943,88.4741,13100.0
2014-12-31 10:40:00,110.91,110.97,110.71,110.71,9200.0,88.498,88.5459,88.3384,88.3384,9200.0
2014-12-31 10:50:00,110.77,110.82,110.68,110.7,7800.0,88.3863,88.4262,88.3145,88.3304,7800.0
2014-12-31 11:00:00,110.78,110.79,110.7,110.76,4000.0,88.3943,88.4022,88.3304,88.3783,4000.0
2014-12-31 11:10:00,110.75,110.77,110.53,110.53,13100.0,88.3703,88.3863,88.1948,88.1948,13100.0
2014-12-31 11:20:00,110.52,110.67,110.5,110.5,15100.0,88.1868,88.3065,88.1708,88.1708,15100.0
2014-12-31 11:30:00,110.49,110.61,110.49,110.56,6700.0,88.1629,88.2586,88.1629,88.2187,6700.0
2014-12-31 11:40:00,110.58,110.6,110.52,110.6,6900.0,88.2347,88.2506,88.1868,88.2506,6900.0
2014-12-31 11:50:00,110.56,110.56,110.46,110.46,11700.0,88.2187,88.2187,88.1389,88.1389,11700.0
2014-12-31 12:00:00,110.47,110.47,110.23,110.43,19600.0,88.1469,88.1469,87.9554,88.115,19600.0
2014-12-31 12:10:00,110.44,110.49,110.36,110.38,34000.0,88.123,88.1629,88.0591,88.0751,34000.0
2014-12-31 12:20:00,110.4,110.45,110.03,110.26,27900.0,88.0911,88.131,87.7958,87.9793,27900.0
2014-12-31 12:30:00,110.27,110.35,110.17,110.27,15200.0,87.9873,88.0512,87.9075,87.9873,15200.0
2014-12-31 12:40:00,110.17,110.36,110.17,110.28,9700.0,87.9075,88.0591,87.9075,87.9953,9700.0
2014-12-31 12:50:00,110.29,110.39,110.17,110.33,15500.0,88.0033,88.0831,87.9075,88.0352,15500.0
2014-12-31 13:00:00,110.34,110.54,110.27,110.45,14000.0,88.0432,88.2028,87.9873,88.131,14000.0
2014-12-31 13:10:00,110.47,110.52,110.35,110.51,9200.0,88.1469,88.1868,88.0512,88.1788,9200.0
2014-12-31 13:20:00,110.51,110.61,110.51,110.57,10400.0,88.1788,88.2586,88.1788,88.2267,10400.0
2014-12-31 13:30:00,110.62,110.69,110.56,110.64,5500.0,88.2666,88.3225,88.2187,88.2826,5500.0
2014-12-31 13:40:00,110.66,110.69,110.57,110.57,8500.0,88.2985,88.3225,88.2267,88.2267,8500.0
2014-12-31 13:50:00,110.55,110.6,110.49,110.53,6800.0,88.2107,88.2506,88.1629,88.1948,6800.0
2014-12-31 14:00:00,110.53,110.55,110.29,110.38,9200.0,88.1948,88.2107,88.0033,88.0751,9200.0
2014-12-31 14:10:00,110.37,110.37,110.1,110.19,20200.0,88.0671,88.0671,87.8517,87.9235,20200.0
2014-12-31 14:20:00,110.19,110.19,110.05,110.11,20800.0,87.9235,87.9235,87.8118,87.8597,20800.0
2014-12-31 14:30:00,110.12,110.12,109.72,109.72,35300.0,87.8676,87.8676,87.5485,87.5485,35300.0
2014-12-31 14:40:00,109.74,109.86,109.71,109.81,21400.0,87.5644,87.6602,87.5405,87.6203,21400.0
2014-12-31 14:50:00,109.8,109.87,109.77,109.83,25300.0,87.6123,87.6682,87.5884,87.6362,25300.0
2014-12-31 15:00:00,109.85,109.85,109.76,109.78,13200.0,87.6522,87.6522,87.5804,87.5963,13200.0
2014-12-31 15:10:00,109.84,110.12,109.79,110.12,17500.0,87.6442,87.8676,87.6043,87.8676,17500.0
2014-12-31 15:20:00,110.09,110.18,110.07,110.12,18000.0,87.8437,87.9155,87.8277,87.8676,18000.0
2014-12-31 15:30:00,110.13,110.14,109.89,109.94,22300.0,87.8756,87.8836,87.6841,87.724,22300.0
2014-12-31 15:40:00,109.93,109.93,109.58,109.62,42900.0,87.716,87.716,87.4368,87.4687,42900.0
2014-12-31 15:50:00,109.61,109.87,109.41,109.61,141700.0,87.4607,87.6682,87.3011,87.4607,141700.0
2015-01-02 09:30:00,110.7,111.06,110.12,110.26,57500.0,88.3304,88.6177,87.8676,87.9793,57500.0
2015-01-02 09:40:00,110.23,110.24,109.67,109.83,23600.0,87.9554,87.9634,87.5086,87.6362,23600.0
2015-01-02 09:50:00,109.92,110.08,109.56,109.56,17800.0,87.7081,87.8357,87.4208,87.4208,17800.0
2015-01-02 10:00:00,109.56,109.6,109.02,109.2,23100.0,87.4208,87.4527,86.9899,87.1335,23100.0
2015-01-02 10:10:00,109.21,109.25,108.88,109.07,49300.0,87.1415,87.1734,86.8782,87.0298,49300.0
2015-01-02 10:20:00,109.0,109.0,108.72,108.72,23500.0,86.974,86.974,86.7505,86.7505,23500.0
2015-01-02 10:30:00,108.66,108.71,108.09,108.09,20200.0,86.7027,86.7426,86.2478,86.2478,20200.0
2015-01-02 10:40:00,108.04,108.63,107.91,108.6,28700.0,86.2079,86.6787,86.1042,86.6548,28700.0
2015-01-02 10:50:00,108.51,108.58,108.2,108.27,20700.0,86.583,86.6388,86.3356,86.3915,20700.0
2015-01-02 11:00:00,108.32,108.41,108.23,108.39,11300.0,86.4314,86.5032,86.3596,86.4872,11300.0
2015-01-02 11:10:00,108.4,108.4,108.01,108.24,14800.0,86.4952,86.4952,86.184,86.3675,14800.0
2015-01-02 11:20:00,108.16,108.84,108.12,108.66,23700.0,86.3037,86.8463,86.2718,86.7027,23700.0
2015-01-02 11:30:00,108.69,108.82,108.52,108.52,16300.0,86.7266,86.8303,86.591,86.591,16300.0
2015-01-02 11:40:00,108.54,108.7,108.38,108.51,12500.0,86.6069,86.7346,86.4792,86.583,12500.0
2015-01-02 11:50:00,108.51,108.75,108.39,108.61,10500.0,86.583,86.7745,86.4872,86.6628,10500.0
2015-01-02 12:00:00,108.65,109.04,108.61,108.95,10600.0,86.6947,87.0059,86.6628,86.9341,10600.0
2015-01-02 12:10:00,108.99,109.04,108.68,108.77,14300.0,86.966,87.0059,86.7186,86.7904,14300.0
2015-01-02 12:20:00,108.74,108.9,108.68,108.85,25900.0,86.7665,86.8942,86.7186,86.8543,25900.0
2015-01-02 12:30:00,108.87,108.98,108.79,108.95,9800.0,86.8702,86.958,86.8064,86.9341,9800.0
2015-01-02 12:40:00,108.97,108.97,108.42,108.45,19100.0,86.95,86.95,86.5112,86.5351,19100.0
2015-01-02 12:50:00,108.43,108.68,108.4,108.43,15000.0,86.5191,86.7186,86.4952,86.5191,15000.0
2015-01-02 13:00:00,108.46,108.54,108.34,108.35,30100.0,86.5431,86.6069,86.4473,86.4553,30100.0
2015-01-02 13:10:00,108.36,108.44,108.31,108.34,14000.0,86.4633,86.5271,86.4234,86.4473,14000.0
2015-01-02 13:20:00,108.35,108.48,108.11,108.11,12700.0,86.4553,86.559,86.2638,86.2638,12700.0
2015-01-02 13:30:00,108.15,108.17,107.92,108.17,14500.0,86.2957,86.3117,86.1122,86.3117,14500.0
2015-01-02 13:40:00,108.17,108.37,108.16,108.32,17100.0,86.3117,86.4713,86.3037,86.4314,17100.0
2015-01-02 13:50:00,108.31,108.47,108.28,108.3,24500.0,86.4234,86.5511,86.3995,86.4154,24500.0
2015-01-02 14:00:00,108.3,108.55,108.29,108.5,38400.0,86.4154,86.6149,86.4074,86.575,38400.0
2015-01-02 14:10:00,108.53,108.68,108.53,108.63,12400.0,86.5989,86.7186,86.5989,86.6787,12400.0
2015-01-02 14:20:00,108.63,108.91,108.63,108.82,15600.0,86.6787,86.9021,86.6787,86.8303,15600.0
2015-01-02 14:30:00,108.82,108.97,108.68,108.87,26800.0,86.8303,86.95,86.7186,86.8702,26800.0
2015-01-02 14:40:00,108.89,108.97,108.68,108.89,17700.0,86.8862,86.95,86.7186,86.8862,17700.0
2015-01-02 14:50:00,108.88,108.94,108.77,108.79,30000.0,86.8782,86.9261,86.7904,86.8064,30000.0
2015-01-02 15:00:00,108.79,108.89,108.75,108.78,22100.0,86.8064,86.8862,86.7745,86.7984,22100.0
2015-01-02 15:10:00,108.78,108.82,108.6,108.78,27200.0,86.7984,86.8303,86.6548,86.7984,27200.0
2015-01-02 15:20:00,108.79,108.99,108.79,108.94,39000.0,86.8064,86.966,86.8064,86.9261,39000.0
2015-01-02 15:30:00,108.95,109.0,108.87,108.91,45900.0,86.9341,86.974,86.8702,86.9021,45900.0
2015-01-02 15:40:00,108.91,109.26,108.91,109.24,123700.0,86.9021,87.1814,86.9021,87.1655,123700.0
2015-01-02 15:50:00,109.25,109.29,109.13,109.14,91600.0,87.1734,87.2054,87.0777,87.0857,91600.0
2015-01-05 09:30:00,108.71,108.89,107.26,107.6,162700.0,86.7426,86.8862,85.5856,85.8569,162700.0
2015-01-05 09:40:00,107.6,107.77,107.01,107.12,104500.0,85.8569,85.9925,85.3861,85.4739,104500.0
2015-01-05 09:50:00,107.15,107.22,106.92,107.07,123100.0,85.4978,85.5536,85.3143,85.434,123100.0
2015-01-05 10:00:00,107.06,107.51,106.8,107.23,129100.0,85.426,85.785,85.2185,85.5616,129100.0
2015-01-05 10:10:00,107.26,107.26,106.83,106.93,77400.0,85.5856,85.5856,85.2425,85.3223,77400.0
2015-01-05 10:20:00,106.98,107.54,106.88,107.17,106300.0,85.3621,85.809,85.2824,85.5138,106300.0
2015-01-05 10:30:00,107.17,107.23,106.98,107.02,84200.0,85.5138,85.5616,85.3621,85.3941,84200.0
2015-01-05 10:40:00,107.02,107.29,106.91,107.22,61500.0,85.3941,85.6095,85.3063,85.5536,61500.0
2015-01-05 10:50:00,107.2,107.24,106.91,107.16,73200.0,85.5377,85.5696,85.3063,85.5058,73200.0
2015-01-05 11:00:00,107.19,107.25,107.0,107.0,37700.0,85.5297,85.5776,85.3781,85.3781,37700.0
2015-01-05 11:10:00,107.0,107.17,106.74,106.75,48800.0,85.3781,85.5138,85.1706,85.1786,48800.0
2015-01-05 11:20:00,106.78,107.03,106.78,106.91,65500.0,85.2026,85.402,85.2026,85.3063,65500.0
2015-01-05 11:30:00,106.93,107.01,106.83,106.96,43000.0,85.3223,85.3861,85.2425,85.3462,43000.0
2015-01-05 11:40:00,106.97,107.16,106.95,106.98,41400.0,85.3542,85.5058,85.3382,85.3621,41400.0
2015-01-05 11:50:00,107.03,107.1,106.75,106.86,88500.0,85.402,85.4579,85.1786,85.2664,88500.0
2015-01-05 12:00:00,106.86,106.91,106.6,106.6,24000.0,85.2664,85.3063,85.0589,85.0589,24000.0
2015-01-05 12:10:00,106.6,106.65,106.25,106.41,33000.0,85.0589,85.0988,84.7797,84.9073,33000.0
2015-01-05 12:20:00,106.43,106.52,106.3,106.43,32200.0,84.9233,84.9951,84.8196,84.9233,32200.0
2015-01-05 12:30:00,106.44,106.51,106.31,106.47,33900.0,84.9313,84.9871,84.8275,84.9552,33900.0
2015-01-05 12:40:00,106.47,106.51,106.37,106.5,36800.0,84.9552,84.9871,84.8754,84.9791,36800.0
2015-01-05 12:50:00,106.5,106.64,106.31,106.46,36400.0,84.9791,85.0909,84.8275,84.9472,36400.0
2015-01-05 13:00:00,106.48,106.71,106.42,106.66,22300.0,84.9632,85.1467,84.9153,85.1068,22300.0
2015-01-05 13:10:00,106.68,106.68,106.45,106.54,18800.0,85.1228,85.1228,84.9392,85.0111,18800.0
2015-01-05 13:20:00,106.53,106.73,106.53,106.63,34500.0,85.0031,85.1627,85.0031,85.0829,34500.0
2015-01-05 13:30:00,106.62,106.82,106.54,106.69,24700.0,85.0749,85.2345,85.0111,85.1307,24700.0
2015-01-05 13:40:00,106.68,106.72,106.44,106.59,16600.0,85.1228,85.1547,84.9313,85.051,16600.0
2015-01-05 13:50:00,106.58,106.75,106.51,106.69,30100.0,85.043,85.1786,84.9871,85.1307,30100.0
2015-01-05 14:00:00,106.68,106.74,106.46,106.68,17200.0,85.1228,85.1706,84.9472,85.1228,17200.0
2015-01-05 14:10:00,106.68,106.96,106.63,106.86,41200.0,85.1228,85.3462,85.0829,85.2664,41200.0
2015-01-05 14:20:00,106.87,107.01,106.75,106.78,30100.0,85.2744,85.3861,85.1786,85.2026,30100.0
2015-01-05 14:30:00,106.74,106.77,106.45,106.5,23600.0,85.1706,85.1946,84.9392,84.9791,23600.0
2015-01-05 14:40:00,106.5,106.54,106.35,106.48,28300.0,84.9791,85.0111,84.8595,84.9632,28300.0
2015-01-05 14:50:00,106.48,106.52,106.31,106.39,28100.0,84.9632,84.9951,84.8275,84.8914,28100.0
2015-01-05 15:00:00,106.4,106.59,106.37,106.4,39300.0,84.8994,85.051,84.8754,84.8994,39300.0
2015-01-05 15:10:00,106.39,106.53,106.35,106.43,34200.0,84.8914,85.0031,84.8595,84.9233,34200.0
2015-01-05 15:20:00,106.41,106.51,106.3,106.37,40800.0,84.9073,84.9871,84.8196,84.8754,40800.0
2015-01-05 15:30:00,106.35,106.5,106.31,106.36,43600.0,84.8595,84.9791,84.8275,84.8674,43600.0
2015-01-05 15:40:00,106.36,106.55,106.35,106.48,84100.0,84.8674,85.019,84.8595,84.9632,84100.0
2015-01-05 15:50:00,106.47,106.7,106.31,106.36,142200.0,84.9552,85.1387,84.8275,84.8674,142200.0
2015-01-06 09:30:00,105.57,105.87,104.69,104.71,174500.0,84.2371,84.4764,83.5349,83.5509,174500.0
2015-01-06 09:40:00,104.76,104.95,103.94,104.04,156900.0,83.5908,83.7424,82.9365,83.0162,156900.0
2015-01-06 09:50:00,104.08,104.71,103.6,104.67,150900.0,83.0482,83.5509,82.6652,83.5189,150900.0
2015-01-06 10:00:00,104.68,104.8,104.37,104.51,180400.0,83.5269,83.6227,83.2796,83.3913,180400.0
2015-01-06 10:10:00,104.52,105.33,104.47,105.18,57300.0,83.3992,84.0456,83.3594,83.9259,57300.0
2015-01-06 10:20:00,105.2,105.52,105.2,105.27,43100.0,83.9418,84.1972,83.9418,83.9977,43100.0
2015-01-06 10:30:00,105.27,105.33,104.84,104.84,70600.0,83.9977,84.0456,83.6546,83.6546,70600.0
2015-01-06 10:40:00,104.84,104.99,104.3,104.35,52100.0,83.6546,83.7743,83.2237,83.2636,52100.0
2015-01-06 10:50:00,104.33,104.49,103.95,103.98,98200.0,83.2476,83.3753,82.9444,82.9684,98200.0
2015-01-06 11:00:00,104.0,104.12,103.77,103.94,135900.0,82.9843,83.0801,82.8008,82.9365,135900.0
2015-01-06 11:10:00,103.96,103.98,103.2,103.28,104300.0,82.9524,82.9684,82.346,82.4098,104300.0
2015-01-06 11:20:00,103.29,103.31,102.95,103.18,123500.0,82.4178,82.4338,82.1465,82.33,123500.0
2015-01-06 11:30:00,103.19,103.22,102.97,103.01,95400.0,82.338,82.3619,82.1625,82.1944,95400.0
2015-01-06 11:40:00,103.0,103.37,102.82,103.37,63400.0,82.1864,82.4816,82.0428,82.4816,63400.0
2015-01-06 11:50:00,103.37,103.37,102.95,103.07,61900.0,82.4816,82.4816,82.1465,82.2423,61900.0
2015-01-06 12:00:00,103.09,103.09,102.8,102.95,149000.0,82.2582,82.2582,82.0268,82.1465,149000.0
2015-01-06 12:10:00,102.99,103.06,102.8,102.8,78600.0,82.1784,82.2343,82.0268,82.0268,78600.0
2015-01-06 12:20:00,102.78,102.96,102.7,102.82,32600.0,82.0109,82.1545,81.947,82.0428,32600.0
2015-01-06 12:30:00,102.81,102.99,102.77,102.98,52200.0,82.0348,82.1784,82.0029,82.1704,52200.0
2015-01-06 12:40:00,103.0,103.25,102.87,102.99,77600.0,82.1864,82.3859,82.0827,82.1784,77600.0
2015-01-06 12:50:00,102.97,103.1,102.88,102.99,66500.0,82.1625,82.2662,82.0907,82.1784,66500.0
2015-01-06 13:00:00,102.99,103.04,102.83,102.84,98100.0,82.1784,82.2183,82.0508,82.0587,98100.0
2015-01-06 13:10:00,102.86,102.93,102.72,102.75,47500.0,82.0747,82.1305,81.963,81.9869,47500.0
2015-01-06 13:20:00,102.75,102.9,102.65,102.78,58900.0,81.9869,82.1066,81.9071,82.0109,58900.0
2015-01-06 13:30:00,102.76,102.95,102.55,102.88,62500.0,81.9949,82.1465,81.8273,82.0907,62500.0
2015-01-06 13:40:00,102.88,102.89,102.66,102.75,42600.0,82.0907,82.0986,81.9151,81.9869,42600.0
2015-01-06 13:50:00,102.78,102.94,102.63,102.94,87200.0,82.0109,82.1385,81.8912,82.1385,87200.0
2015-01-06 14:00:00,102.91,103.05,102.86,102.92,69000.0,82.1146,82.2263,82.0747,82.1226,69000.0
2015-01-06 14:10:00,102.92,102.93,102.6,102.72,40300.0,82.1226,82.1305,81.8672,81.963,40300.0
2015-01-06 14:20:00,102.7,102.83,102.54,102.8,54700.0,81.947,82.0508,81.8194,82.0268,54700.0
2015-01-06 14:30:00,102.77,102.97,102.69,102.95,66900.0,82.0029,82.1625,81.939,82.1465,66900.0
2015-01-06 14:40:00,102.94,103.43,102.94,103.38,112800.0,82.1385,82.5295,82.1385,82.4896,112800.0
2015-01-06 14:50:00,103.37,103.37,103.08,103.23,48400.0,82.4816,82.4816,82.2502,82.3699,48400.0
2015-01-06 15:00:00,103.21,103.32,103.06,103.23,54800.0,82.354,82.4417,82.2343,82.3699,54800.0
2015-01-06 15:10:00,103.26,103.57,103.19,103.52,49300.0,82.3939,82.6412,82.338,82.6013,49300.0
2015-01-06 15:20:00,103.52,103.84,103.39,103.8,122800.0,82.6013,82.8567,82.4976,82.8247,122800.0
2015-01-06 15:30:00,103.79,103.84,103.47,103.48,101200.0,82.8168,82.8567,82.5614,82.5694,101200.0
2015-01-06 15:40:00,103.46,103.59,103.3,103.45,91300.0,82.5534,82.6572,82.4258,82.5455,91300.0
2015-01-06 15:50:00,103.44,103.47,102.82,103.0,188900.0,82.5375,82.5614,82.0428,82.1864,188900.0
2015-01-07 09:30:00,103.7,103.77,102.25,102.74,183500.0,82.7449,82.8008,81.588,81.9789,183500.0
2015-01-07 09:40:00,102.81,103.0,102.48,102.62,107200.0,82.0348,82.1864,81.7715,81.8832,107200.0
2015-01-07 09:50:00,102.63,103.05,102.4,103.05,68400.0,81.8912,82.2263,81.7076,82.2263,68400.0
2015-01-07 10:00:00,103.07,104.23,103.05,104.12,171900.0,82.2423,83.1679,82.2263,83.0801,171900.0
2015-01-07 10:10:00,104.08,104.09,103.51,103.61,71600.0,83.0482,83.0561,82.5933,82.6731,71600.0
2015-01-07 10:20:00,103.58,103.81,103.36,103.61,64600.0,82.6492,82.8327,82.4737,82.6731,64600.0
2015-01-07 10:30:00,103.6,103.63,103.32,103.32,40500.0,82.6652,82.6891,82.4417,82.4417,40500.0
2015-01-07 10:40:00,103.32,103.53,102.92,103.46,74600.0,82.4417,82.6093,82.1226,82.5534,74600.0
2015-01-07 10:50:00,103.47,103.56,103.33,103.35,25900.0,82.5614,82.6332,82.4497,82.4657,25900.0
2015-01-07 11:00:00,103.33,103.49,102.98,103.13,111400.0,82.4497,82.5774,82.1704,82.2901,111400.0
2015-01-07 11:10:00,103.09,103.19,102.9,103.1,44900.0,82.2582,82.338,82.1066,82.2662,44900.0
2015-01-07 11:20:00,103.09,103.21,102.99,103.07,24700.0,82.2582,82.354,82.1784,82.2423,24700.0
2015-01-07 11:30:00,103.09,103.4,103.08,103.17,38700.0,82.2582,82.5056,82.2502,82.322,38700.0
2015-01-07 11:40:00,103.19,103.62,103.14,103.58,63600.0,82.338,82.6811,82.2981,82.6492,63600.0
2015-01-07 11:50:00,103.58,103.69,103.45,103.58,78200.0,82.6492,82.737,82.5455,82.6492,78200.0
2015-01-07 12:00:00,103.6,103.83,103.44,103.5,85200.0,82.6652,82.8487,82.5375,82.5854,85200.0
2015-01-07 12:10:00,103.5,103.52,103.0,103.24,49700.0,82.5854,82.6013,82.1864,82.3779,49700.0
2015-01-07 12:20:00,103.31,103.39,102.97,103.12,144000.0,82.4338,82.4976,82.1625,82.2822,144000.0
2015-01-07 12:30:00,103.14,103.18,103.0,103.11,66400.0,82.2981,82.33,82.1864,82.2742,66400.0
2015-01-07 12:40:00,103.1,103.13,102.69,102.79,117500.0,82.2662,82.2901,81.939,82.0188,117500.0
2015-01-07 12:50:00,102.8,102.84,102.33,102.73,127700.0,82.0268,82.0587,81.6518,81.971,127700.0
2015-01-07 13:00:00,102.73,102.79,102.34,102.46,104300.0,81.971,82.0188,81.6598,81.7555,104300.0
2015-01-07 13:10:00,102.45,102.49,102.01,102.09,111000.0,81.7475,81.7795,81.3965,81.4603,111000.0
2015-01-07 13:20:00,102.09,102.39,102.02,102.28,65500.0,81.4603,81.6997,81.4044,81.6119,65500.0
2015-01-07 13:30:00,102.32,102.4,102.3,102.32,52300.0,81.6438,81.7076,81.6279,81.6438,52300.0
2015-01-07 13:40:00,102.32,102.4,102.25,102.32,47400.0,81.6438,81.7076,81.588,81.6438,47400.0
2015-01-07 13:50:00,102.33,102.46,102.26,102.43,154400.0,81.6518,81.7555,81.5959,81.7316,154400.0
2015-01-07 14:00:00,102.44,102.84,102.19,102.73,36300.0,81.7396,82.0587,81.5401,81.971,36300.0
2015-01-07 14:10:00,102.83,102.93,102.75,102.9,21500.0,82.0508,82.1305,81.9869,82.1066,21500.0
2015-01-07 14:20:00,102.9,103.06,102.85,102.94,29800.0,82.1066,82.2343,82.0667,82.1385,29800.0
2015-01-07 14:30:00,102.93,103.15,102.92,102.99,29500.0,82.1305,82.3061,82.1226,82.1784,29500.0
2015-01-07 14:40:00,103.03,103.06,102.94,102.97,26300.0,82.2103,82.2343,82.1385,82.1625,26300.0
2015-01-07 14:50:00,102.99,103.0,102.7,102.75,25100.0,82.1784,82.1864,81.947,81.9869,25100.0
2015-01-07 15:00:00,102.79,103.03,102.75,103.02,26700.0,82.0188,82.2103,81.9869,82.2024,26700.0
2015-01-07 15:10:00,103.04,103.04,102.72,102.95,27400.0,82.2183,82.2183,81.963,82.1465,27400.0
2015-01-07 15:20:00,102.94,103.0,102.76,102.98,29900.0,82.1385,82.1864,81.9949,82.1704,29900.0
2015-01-07 15:30:00,102.99,103.03,102.83,103.01,51700.0,82.1784,82.2103,82.0508,82.1944,51700.0
2015-01-07 15:40:00,103.01,103.06,102.94,103.01,173700.0,82.1944,82.2343,82.1385,82.1944,173700.0
2015-01-07 15:50:00,103.01,103.02,102.81,102.97,404500.0,82.1944,82.2024,82.0348,82.1625,404500.0
2015-01-08 09:30:00,103.71,103.98,103.23,103.5,72200.0,82.7529,82.9684,82.3699,82.5854,72200.0
2015-01-08 09:40:00,103.45,103.56,103.11,103.32,72100.0,82.5455,82.6332,82.2742,82.4417,72100.0
2015-01-08 09:50:00,103.33,103.35,103.09,103.35,65700.0,82.4497,82.4657,82.2582,82.4657,65700.0
2015-01-08 10:00:00,103.37,103.46,102.92,103.13,91500.0,82.4816,82.5534,82.1226,82.2901,91500.0
2015-01-08 10:10:00,103.1,103.36,103.03,103.2,60000.0,82.2662,82.4737,82.2103,82.346,60000.0
2015-01-08 10:20:00,103.16,103.54,103.06,103.47,45000.0,82.3141,82.6173,82.2343,82.5614,45000.0
2015-01-08 10:30:00,103.49,103.66,103.48,103.54,56200.0,82.5774,82.713,82.5694,82.6173,56200.0
2015-01-08 10:40:00,103.54,103.55,103.39,103.51,89800.0,82.6173,82.6253,82.4976,82.5933,89800.0
2015-01-08 10:50:00,103.53,103.98,103.5,103.93,68500.0,82.6093,82.9684,82.5854,82.9285,68500.0
2015-01-08 11:00:00,103.95,104.13,103.87,104.12,40900.0,82.9444,83.0881,82.8806,83.0801,40900.0
2015-01-08 11:10:00,104.13,104.37,104.12,104.36,51500.0,83.0881,83.2796,83.0801,83.2716,51500.0
2015-01-08 11:20:00,104.39,104.43,104.26,104.3,32600.0,83.2955,83.3274,83.1918,83.2237,32600.0
2015-01-08 11:30:00,104.3,104.39,103.97,104.05,28900.0,83.2237,83.2955,82.9604,83.0242,28900.0
2015-01-08 11:40:00,104.08,104.36,103.91,104.34,23100.0,83.0482,83.2716,82.9125,83.2556,23100.0
2015-01-08 11:50:00,104.33,104.59,104.32,104.59,21600.0,83.2476,83.4551,83.2397,83.4551,21600.0
2015-01-08 12:00:00,104.59,104.72,104.48,104.59,26800.0,83.4551,83.5588,83.3673,83.4551,26800.0
2015-01-08 12:10:00,104.55,104.55,104.3,104.3,33300.0,83.4232,83.4232,83.2237,83.2237,33300.0
2015-01-08 12:20:00,104.29,104.47,104.15,104.41,18000.0,83.2157,83.3594,83.104,83.3115,18000.0
2015-01-08 12:30:00,104.45,104.63,104.4,104.57,21600.0,83.3434,83.487,83.3035,83.4391,21600.0
2015-01-08 12:40:00,104.56,104.69,104.56,104.65,23500.0,83.4312,83.5349,83.4312,83.503,23500.0
2015-01-08 12:50:00,104.65,104.81,104.63,104.75,16800.0,83.503,83.6306,83.487,83.5828,16800.0
2015-01-08 13:00:00,104.76,104.78,104.48,104.67,29500.0,83.5908,83.6067,83.3673,83.5189,29500.0
2015-01-08 13:10:00,104.66,104.67,104.38,104.39,22700.0,83.511,83.5189,83.2875,83.2955,22700.0
2015-01-08 13:20:00,104.38,104.78,104.31,104.75,46000.0,83.2875,83.6067,83.2317,83.5828,46000.0
2015-01-08 13:30:00,104.72,104.92,104.62,104.7,39200.0,83.5588,83.7184,83.479,83.5429,39200.0
2015-01-08 13:40:00,104.68,104.68,104.53,104.56,21800.0,83.5269,83.5269,83.4072,83.4312,21800.0
2015-01-08 13:50:00,104.61,104.74,104.42,104.45,37300.0,83.4711,83.5748,83.3195,83.3434,37300.0
2015-01-08 14:00:00,104.44,104.59,104.41,104.55,27500.0,83.3354,83.4551,83.3115,83.4232,27500.0
2015-01-08 14:10:00,104.54,104.55,104.3,104.36,28600.0,83.4152,83.4232,83.2237,83.2716,28600.0
2015-01-08 14:20:00,104.35,104.58,104.34,104.57,36400.0,83.2636,83.4471,83.2556,83.4391,36400.0
2015-01-08 14:30:00,104.62,104.85,104.57,104.82,43000.0,83.479,83.6626,83.4391,83.6386,43000.0
2015-01-08 14:40:00,104.84,104.87,104.63,104.63,51200.0,83.6546,83.6785,83.487,83.487,51200.0
2015-01-08 14:50:00,104.64,104.79,104.53,104.57,53700.0,83.495,83.6147,83.4072,83.4391,53700.0
2015-01-08 15:00:00,104.58,104.66,104.39,104.46,56000.0,83.4471,83.511,83.2955,83.3514,56000.0
2015-01-08 15:10:00,104.48,104.51,104.4,104.5,81000.0,83.3673,83.3913,83.3035,83.3833,81000.0
2015-01-08 15:20:00,104.5,104.58,104.38,104.52,78400.0,83.3833,83.4471,83.2875,83.3992,78400.0
2015-01-08 15:30:00,104.51,104.53,104.33,104.37,101000.0,83.3913,83.4072,83.2476,83.2796,101000.0
2015-01-08 15:40:00,104.36,104.36,103.98,104.0,211900.0,83.2716,83.2716,82.9684,82.9843,211900.0
2015-01-08 15:50:00,104.0,104.02,103.84,104.0,308000.0,82.9843,83.0003,82.8567,82.9843,308000.0
2015-01-09 09:30:00,103.88,104.7,103.55,103.92,72400.0,82.8886,83.5429,82.6253,82.9205,72400.0
2015-01-09 09:40:00,103.94,104.29,103.74,103.83,48200.0,82.9365,83.2157,82.7769,82.8487,48200.0
2015-01-09 09:50:00,103.77,104.14,103.69,104.01,27600.0,82.8008,83.096,82.737,82.9923,27600.0
2015-01-09 10:00:00,104.02,104.05,103.64,103.82,59700.0,83.0003,83.0242,82.6971,82.8407,59700.0
2015-01-09 10:10:00,103.81,103.84,103.42,103.43,56400.0,82.8327,82.8567,82.5215,82.5295,56400.0
2015-01-09 10:20:00,103.45,103.49,103.21,103.39,33800.0,82.5455,82.5774,82.354,82.4976,33800.0
2015-01-09 10:30:00,103.34,103.45,103.03,103.29,26700.0,82.4577,82.5455,82.2103,82.4178,26700.0
2015-01-09 10:40:00,103.29,103.33,103.04,103.18,560300.0,82.4178,82.4497,82.2183,82.33,560300.0
2015-01-09 10:50:00,103.18,103.43,103.16,103.22,36800.0,82.33,82.5295,82.3141,82.3619,36800.0
2015-01-09 11:00:00,103.2,103.22,103.07,103.11,65000.0,82.346,82.3619,82.2423,82.2742,65000.0
2015-01-09 11:10:00,103.1,103.1,102.72,102.79,54400.0,82.2662,82.2662,81.963,82.0188,54400.0
2015-01-09 11:20:00,102.82,102.91,102.69,102.83,64000.0,82.0428,82.1146,81.939,82.0508,64000.0
2015-01-09 11:30:00,102.82,103.05,102.62,103.04,37200.0,82.0428,82.2263,81.8832,82.2183,37200.0
2015-01-09 11:40:00,103.03,103.23,102.89,103.09,47800.0,82.2103,82.3699,82.0986,82.2582,47800.0
2015-01-09 11:50:00,103.07,103.2,102.97,103.18,35000.0,82.2423,82.346,82.1625,82.33,35000.0
2015-01-09 12:00:00,103.16,103.26,103.0,103.26,34100.0,82.3141,82.3939,82.1864,82.3939,34100.0
2015-01-09 12:10:00,103.32,103.32,103.12,103.2,22600.0,82.4417,82.4417,82.2822,82.346,22600.0
2015-01-09 12:20:00,103.18,103.23,103.01,103.06,31700.0,82.33,82.3699,82.1944,82.2343,31700.0
2015-01-09 12:30:00,103.09,103.13,103.0,103.13,44400.0,82.2582,82.2901,82.1864,82.2901,44400.0
2015-01-09 12:40:00,103.14,103.31,103.08,103.17,81300.0,82.2981,82.4338,82.2502,82.322,81300.0
2015-01-09 12:50:00,103.19,103.22,103.08,103.09,25100.0,82.338,82.3619,82.2502,82.2582,25100.0
2015-01-09 13:00:00,103.09,103.21,103.0,103.11,33200.0,82.2582,82.354,82.1864,82.2742,33200.0
2015-01-09 13:10:00,103.11,103.32,103.1,103.22,27100.0,82.2742,82.4417,82.2662,82.3619,27100.0
2015-01-09 13:20:00,103.24,103.25,103.07,103.14,40200.0,82.3779,82.3859,82.2423,82.2981,40200.0
2015-01-09 13:30:00,103.13,103.2,103.07,103.1,33400.0,82.2901,82.346,82.2423,82.2662,33400.0
2015-01-09 13:40:00,103.12,103.17,102.86,103.1,40000.0,82.2822,82.322,82.0747,82.2662,40000.0
2015-01-09 13:50:00,103.06,103.19,103.0,103.09,23600.0,82.2343,82.338,82.1864,82.2582,23600.0
2015-01-09 14:00:00,103.07,103.08,102.92,103.02,33100.0,82.2423,82.2502,82.1226,82.2024,33100.0
2015-01-09 14:10:00,103.03,103.11,102.95,103.02,25200.0,82.2103,82.2742,82.1465,82.2024,25200.0
2015-01-09 14:20:00,103.01,103.07,102.95,103.06,26900.0,82.1944,82.2423,82.1465,82.2343,26900.0
2015-01-09 14:30:00,103.03,103.19,102.93,103.18,32200.0,82.2103,82.338,82.1305,82.33,32200.0
2015-01-09 14:40:00,103.18,103.18,102.95,103.01,64500.0,82.33,82.33,82.1465,82.1944,64500.0
2015-01-09 14:50:00,102.99,103.13,102.98,103.1,30900.0,82.1784,82.2901,82.1704,82.2662,30900.0
2015-01-09 15:00:00,103.07,103.38,103.05,103.36,55400.0,82.2423,82.4896,82.2263,82.4737,55400.0
2015-01-09 15:10:00,103.37,103.55,103.36,103.46,58900.0,82.4816,82.6253,82.4737,82.5534,58900.0
2015-01-09 15:20:00,103.46,103.51,103.18,103.28,34500.0,82.5534,82.5933,82.33,82.4098,34500.0
2015-01-09 15:30:00,103.27,103.41,103.15,103.3,79500.0,82.4018,82.5136,82.3061,82.4258,79500.0
2015-01-09 15:40:00,103.3,103.49,103.28,103.37,109500.0,82.4258,82.5774,82.4098,82.4816,109500.0
2015-01-09 15:50:00,103.38,103.38,103.06,103.16,218800.0,82.4896,82.4896,82.2343,82.3141,218800.0
2015-01-12 09:30:00,102.21,102.55,101.25,101.53,204500.0,81.556,81.8273,80.79,81.0134,204500.0
2015-01-12 09:40:00,101.5,102.04,101.29,101.66,310700.0,80.9895,81.4204,80.8219,81.1172,310700.0
2015-01-12 09:50:00,101.66,101.95,101.49,101.81,121600.0,81.1172,81.3486,80.9815,81.2369,121600.0
2015-01-12 10:00:00,101.83,101.96,101.66,101.73,159000.0,81.2528,81.3566,81.1172,81.173,159000.0
2015-01-12 10:10:00,101.7,101.7,101.02,101.18,66100.0,81.1491,81.1491,80.6065,80.7342,66100.0
2015-01-12 10:20:00,101.21,101.3,101.02,101.12,69800.0,80.7581,80.8299,80.6065,80.6863,69800.0
2015-01-12 10:30:00,101.08,101.55,101.03,101.5,83000.0,80.6544,81.0294,80.6145,80.9895,83000.0
2015-01-12 10:40:00,101.49,101.56,101.44,101.54,44100.0,80.9815,81.0374,80.9416,81.0214,44100.0
2015-01-12 10:50:00,101.51,101.7,101.33,101.7,97300.0,80.9975,81.1491,80.8539,81.1491,97300.0
2015-01-12 11:00:00,101.73,102.14,101.73,102.06,40600.0,81.173,81.5002,81.173,81.4364,40600.0
2015-01-12 11:10:00,102.05,102.21,101.97,102.06,53500.0,81.4284,81.556,81.3645,81.4364,53500.0
2015-01-12 11:20:00,102.06,102.09,101.85,101.86,84400.0,81.4364,81.4603,81.2688,81.2768,84400.0
2015-01-12 11:30:00,101.89,102.08,101.81,102.07,108600.0,81.3007,81.4523,81.2369,81.4443,108600.0
2015-01-12 11:40:00,102.08,102.32,102.02,102.06,36500.0,81.4523,81.6438,81.4044,81.4364,36500.0
2015-01-12 11:50:00,102.02,102.11,101.9,102.0,53400.0,81.4044,81.4762,81.3087,81.3885,53400.0
2015-01-12 12:00:00,102.01,102.44,102.0,102.42,34600.0,81.3965,81.7396,81.3885,81.7236,34600.0
2015-01-12 12:10:00,102.41,102.43,102.24,102.34,18400.0,81.7156,81.7316,81.58,81.6598,18400.0
2015-01-12 12:20:00,102.35,102.54,102.35,102.5,50800.0,81.6677,81.8194,81.6677,81.7874,50800.0
2015-01-12 12:30:00,102.48,102.61,102.47,102.61,48400.0,81.7715,81.8752,81.7635,81.8752,48400.0
2015-01-12 12:40:00,102.64,102.69,102.44,102.5,35700.0,81.8991,81.939,81.7396,81.7874,35700.0
2015-01-12 12:50:00,102.5,102.51,102.17,102.2,52400.0,81.7874,81.7954,81.5241,81.5481,52400.0
2015-01-12 13:00:00,102.25,102.35,102.16,102.25,14900.0,81.588,81.6677,81.5161,81.588,14900.0
2015-01-12 13:10:00,102.28,102.29,102.06,102.11,11900.0,81.6119,81.6199,81.4364,81.4762,11900.0
2015-01-12 13:20:00,102.11,102.11,101.96,102.05,31600.0,81.4762,81.4762,81.3566,81.4284,31600.0
2015-01-12 13:30:00,102.09,102.18,102.05,102.16,14800.0,81.4603,81.5321,81.4284,81.5161,14800.0
2015-01-12 13:40:00,102.17,102.19,102.05,102.09,26700.0,81.5241,81.5401,81.4284,81.4603,26700.0
2015-01-12 13:50:00,102.12,102.12,101.97,101.97,20600.0,81.4842,81.4842,81.3645,81.3645,20600.0
2015-01-12 14:00:00,101.96,102.0,101.86,101.88,17300.0,81.3566,81.3885,81.2768,81.2927,17300.0
2015-01-12 14:10:00,101.89,102.01,101.82,101.85,29000.0,81.3007,81.3965,81.2448,81.2688,29000.0
2015-01-12 14:20:00,101.81,101.95,101.73,101.83,25400.0,81.2369,81.3486,81.173,81.2528,25400.0
2015-01-12 14:30:00,101.85,101.92,101.73,101.84,44900.0,81.2688,81.3246,81.173,81.2608,44900.0
2015-01-12 14:40:00,101.82,102.14,101.81,102.13,61700.0,81.2448,81.5002,81.2369,81.4922,61700.0
2015-01-12 14:50:00,102.12,102.16,101.99,102.1,52900.0,81.4842,81.5161,81.3805,81.4683,52900.0
2015-01-12 15:00:00,102.09,102.13,101.89,102.0,71900.0,81.4603,81.4922,81.3007,81.3885,71900.0
2015-01-12 15:10:00,102.0,102.26,102.0,102.18,49200.0,81.3885,81.5959,81.3885,81.5321,49200.0
2015-01-12 15:20:00,102.19,102.24,102.0,102.05,68300.0,81.5401,81.58,81.3885,81.4284,68300.0
2015-01-12 15:30:00,102.06,102.19,101.97,102.11,102500.0,81.4364,81.5401,81.3645,81.4762,102500.0
2015-01-12 15:40:00,102.12,102.41,102.02,102.28,148800.0,81.4842,81.7156,81.4044,81.6119,148800.0
2015-01-12 15:50:00,102.28,102.29,101.91,101.99,199800.0,81.6119,81.6199,81.3167,81.3805,199800.0
2015-01-13 09:30:00,103.24,103.24,102.36,102.52,43700.0,82.3779,82.3779,81.6757,81.8034,43700.0
2015-01-13 09:40:00,102.53,103.13,102.4,103.04,74600.0,81.8114,82.2901,81.7076,82.2183,74600.0
2015-01-13 09:50:00,103.13,103.78,103.05,103.72,58500.0,82.2901,82.8088,82.2263,82.7609,58500.0
2015-01-13 10:00:00,103.79,103.79,103.27,103.41,33300.0,82.8168,82.8168,82.4018,82.5136,33300.0
2015-01-13 10:10:00,103.35,103.5,102.97,103.01,77000.0,82.4657,82.5854,82.1625,82.1944,77000.0
2015-01-13 10:20:00,103.0,103.09,102.91,103.05,48500.0,82.1864,82.2582,82.1146,82.2263,48500.0
2015-01-13 10:30:00,103.04,103.07,102.79,102.98,89900.0,82.2183,82.2423,82.0188,82.1704,89900.0
2015-01-13 10:40:00,102.99,103.08,102.84,102.86,47800.0,82.1784,82.2502,82.0587,82.0747,47800.0
2015-01-13 10:50:00,102.86,103.11,102.82,103.11,21300.0,82.0747,82.2742,82.0428,82.2742,21300.0
2015-01-13 11:00:00,103.1,103.1,102.72,102.72,57000.0,82.2662,82.2662,81.963,81.963,57000.0
2015-01-13 11:10:00,102.74,102.81,102.33,102.36,42900.0,81.9789,82.0348,81.6518,81.6757,42900.0
2015-01-13 11:20:00,102.37,102.53,102.33,102.53,34400.0,81.6837,81.8114,81.6518,81.8114,34400.0
2015-01-13 11:30:00,102.52,102.53,102.37,102.4,84500.0,81.8034,81.8114,81.6837,81.7076,84500.0
2015-01-13 11:40:00,102.38,102.39,102.03,102.2,30400.0,81.6917,81.6997,81.4124,81.5481,30400.0
2015-01-13 11:50:00,102.2,102.2,102.03,102.15,32500.0,81.5481,81.5481,81.4124,81.5082,32500.0
2015-01-13 12:00:00,102.16,102.22,102.01,102.04,55400.0,81.5161,81.564,81.3965,81.4204,55400.0
2015-01-13 12:10:00,102.01,102.14,101.98,102.04,37800.0,81.3965,81.5002,81.3725,81.4204,37800.0
2015-01-13 12:20:00,102.03,102.03,101.75,101.76,28900.0,81.4124,81.4124,81.189,81.197,28900.0
2015-01-13 12:30:00,101.75,101.84,101.69,101.79,45300.0,81.189,81.2608,81.1411,81.2209,45300.0
2015-01-13 12:40:00,101.82,101.99,101.7,101.98,34200.0,81.2448,81.3805,81.1491,81.3725,34200.0
2015-01-13 12:50:00,101.97,102.07,101.95,102.02,27600.0,81.3645,81.4443,81.3486,81.4044,27600.0
2015-01-13 13:00:00,102.03,102.13,101.95,101.95,16200.0,81.4124,81.4922,81.3486,81.3486,16200.0
2015-01-13 13:10:00,101.97,102.1,101.97,102.0,20500.0,81.3645,81.4683,81.3645,81.3885,20500.0
2015-01-13 13:20:00,101.99,102.0,101.51,101.6,82600.0,81.3805,81.3885,80.9975,81.0693,82600.0
2015-01-13 13:30:00,101.58,101.6,101.01,101.02,42600.0,81.0533,81.0693,80.5985,80.6065,42600.0
2015-01-13 13:40:00,101.04,101.12,100.67,101.0,58400.0,80.6225,80.6863,80.3272,80.5905,58400.0
2015-01-13 13:50:00,101.0,101.04,100.13,100.51,72400.0,80.5905,80.6225,79.8964,80.1996,72400.0
2015-01-13 14:00:00,100.48,100.58,100.34,100.51,93100.0,80.1756,80.2554,80.0639,80.1996,93100.0
2015-01-13 14:10:00,100.5,100.55,100.15,100.38,47700.0,80.1916,80.2315,79.9123,80.0958,47700.0
2015-01-13 14:20:00,100.4,100.71,100.34,100.67,38200.0,80.1118,80.3592,80.0639,80.3272,38200.0
2015-01-13 14:30:00,100.67,101.28,100.63,101.24,81400.0,80.3272,80.814,80.2953,80.7821,81400.0
2015-01-13 14:40:00,101.23,101.48,101.19,101.47,73000.0,80.7741,80.9736,80.7422,80.9656,73000.0
2015-01-13 14:50:00,101.46,101.53,101.15,101.17,92300.0,80.9576,81.0134,80.7102,80.7262,92300.0
2015-01-13 15:00:00,101.18,101.22,100.51,100.58,57800.0,80.7342,80.7661,80.1996,80.2554,57800.0
2015-01-13 15:10:00,100.53,101.04,100.52,100.95,74600.0,80.2155,80.6225,80.2075,80.5507,74600.0
2015-01-13 15:20:00,100.95,101.23,100.88,100.99,44600.0,80.5507,80.7741,80.4948,80.5826,44600.0
2015-01-13 15:30:00,101.01,101.86,101.01,101.8,89900.0,80.5985,81.2768,80.5985,81.2289,89900.0
2015-01-13 15:40:00,101.83,101.87,101.35,101.35,123000.0,81.2528,81.2847,80.8698,80.8698,123000.0
2015-01-13 15:50:00,101.36,101.54,101.26,101.51,211600.0,80.8778,81.0214,80.798,80.9975,211600.0
2015-01-14 09:30:00,99.82,100.64,99.8,100.33,54200.0,79.649,80.3033,79.633,80.0559,54200.0
2015-01-14 09:40:00,100.21,100.98,100.12,100.44,99300.0,79.9602,80.5746,79.8884,80.1437,99300.0
2015-01-14 09:50:00,100.57,100.82,100.46,100.78,68400.0,80.2474,80.4469,80.1597,80.415,68400.0
2015-01-14 10:00:00,100.74,101.27,100.73,100.94,123000.0,80.3831,80.806,80.3751,80.5427,123000.0
2015-01-14 10:10:00,100.95,101.03,100.83,100.85,117600.0,80.5507,80.6145,80.4549,80.4709,117600.0
2015-01-14 10:20:00,100.85,101.12,100.71,100.77,68900.0,80.4709,80.6863,80.3592,80.407,68900.0
2015-01-14 10:30:00,100.76,101.16,100.55,100.91,46500.0,80.399,80.7182,80.2315,80.5187,46500.0
2015-01-14 10:40:00,100.95,101.07,100.88,101.01,81000.0,80.5507,80.6464,80.4948,80.5985,81000.0
2015-01-14 10:50:00,101.0,101.03,100.75,100.98,54500.0,80.5905,80.6145,80.3911,80.5746,54500.0
2015-01-14 11:00:00,100.97,100.99,100.64,100.69,44600.0,80.5666,80.5826,80.3033,80.3432,44600.0
2015-01-14 11:10:00,100.73,100.78,100.39,100.4,57300.0,80.3751,80.415,80.1038,80.1118,57300.0
2015-01-14 11:20:00,100.42,100.56,100.34,100.48,38200.0,80.1278,80.2395,80.0639,80.1756,38200.0
2015-01-14 11:30:00,100.46,100.63,100.34,100.51,63900.0,80.1597,80.2953,80.0639,80.1996,63900.0
2015-01-14 11:40:00,100.58,100.8,100.32,100.36,34600.0,80.2554,80.431,80.048,80.0799,34600.0
2015-01-14 11:50:00,100.36,100.46,100.18,100.25,51400.0,80.0799,80.1597,79.9362,79.9921,51400.0
2015-01-14 12:00:00,100.25,100.44,100.24,100.24,32800.0,79.9921,80.1437,79.9841,79.9841,32800.0
2015-01-14 12:10:00,100.22,100.25,100.09,100.15,27100.0,79.9682,79.9921,79.8644,79.9123,27100.0
2015-01-14 12:20:00,100.17,100.32,100.14,100.27,40600.0,79.9283,80.048,79.9043,80.0081,40600.0
2015-01-14 12:30:00,100.28,100.54,100.22,100.51,23300.0,80.016,80.2235,79.9682,80.1996,23300.0
2015-01-14 12:40:00,100.5,100.55,100.24,100.41,38500.0,80.1916,80.2315,79.9841,80.1198,38500.0
2015-01-14 12:50:00,100.4,100.57,100.34,100.54,97200.0,80.1118,80.2474,80.0639,80.2235,97200.0
2015-01-14 13:00:00,100.54,100.62,100.32,100.32,110200.0,80.2235,80.2873,80.048,80.048,110200.0
2015-01-14 13:10:00,100.3,100.33,100.09,100.25,28100.0,80.032,80.0559,79.8644,79.9921,28100.0
2015-01-14 13:20:00,100.23,100.24,100.08,100.1,55100.0,79.9761,79.9841,79.8565,79.8724,55100.0
2015-01-14 13:30:00,100.09,100.17,100.03,100.08,50100.0,79.8644,79.9283,79.8166,79.8565,50100.0
2015-01-14 13:40:00,100.08,100.3,99.84,100.25,135500.0,79.8565,80.032,79.665,79.9921,135500.0
2015-01-14 13:50:00,100.24,100.47,100.11,100.35,56900.0,79.9841,80.1676,79.8804,80.0719,56900.0
2015-01-14 14:00:00,100.36,100.59,100.3,100.32,45700.0,80.0799,80.2634,80.032,80.048,45700.0
2015-01-14 14:10:00,100.33,100.8,100.33,100.79,76100.0,80.0559,80.431,80.0559,80.423,76100.0
2015-01-14 14:20:00,100.8,100.82,100.6,100.78,69500.0,80.431,80.4469,80.2714,80.415,69500.0
2015-01-14 14:30:00,100.79,101.12,100.75,100.82,57900.0,80.423,80.6863,80.3911,80.4469,57900.0
2015-01-14 14:40:00,100.82,100.94,100.73,100.76,44900.0,80.4469,80.5427,80.3751,80.399,44900.0
2015-01-14 14:50:00,100.71,100.82,100.66,100.8,84700.0,80.3592,80.4469,80.3193,80.431,84700.0
2015-01-14 15:00:00,100.8,101.16,100.79,101.03,54900.0,80.431,80.7182,80.423,80.6145,54900.0
2015-01-14 15:10:00,101.04,101.52,100.87,101.41,46000.0,80.6225,81.0055,80.4868,80.9177,46000.0
2015-01-14 15:20:00,101.38,101.52,101.14,101.36,71600.0,80.8938,81.0055,80.7023,80.8778,71600.0
2015-01-14 15:30:00,101.35,101.49,100.96,101.12,97700.0,80.8698,80.9815,80.5586,80.6863,97700.0
2015-01-14 15:40:00,101.16,101.28,101.0,101.11,91800.0,80.7182,80.814,80.5905,80.6783,91800.0
2015-01-14 15:50:00,101.1,101.22,101.01,101.07,159500.0,80.6703,80.7661,80.5985,80.6464,159500.0
2015-01-15 09:30:00,101.81,102.58,101.44,101.9,102000.0,81.2369,81.8513,80.9416,81.3087,102000.0
2015-01-15 09:40:00,101.87,102.01,101.3,101.3,42600.0,81.2847,81.3965,80.8299,80.8299,42600.0
2015-01-15 09:50:00,101.38,101.74,101.34,101.66,46700.0,80.8938,81.181,80.8618,81.1172,46700.0
2015-01-15 10:00:00,101.65,101.9,101.39,101.75,57400.0,81.1092,81.3087,80.9017,81.189,57400.0
2015-01-15 10:10:00,101.76,102.16,101.54,102.16,42700.0,81.197,81.5161,81.0214,81.5161,42700.0
2015-01-15 10:20:00,102.15,102.58,102.13,102.58,29000.0,81.5082,81.8513,81.4922,81.8513,29000.0
2015-01-15 10:30:00,102.54,102.67,102.38,102.62,34200.0,81.8194,81.9231,81.6917,81.8832,34200.0
2015-01-15 10:40:00,102.62,103.07,102.55,102.88,106500.0,81.8832,82.2423,81.8273,82.0907,106500.0
2015-01-15 10:50:00,102.89,102.89,102.38,102.39,61400.0,82.0986,82.0986,81.6917,81.6997,61400.0
2015-01-15 11:00:00,102.42,102.47,102.08,102.16,35100.0,81.7236,81.7635,81.4523,81.5161,35100.0
2015-01-15 11:10:00,102.16,102.5,102.15,102.3,56800.0,81.5161,81.7874,81.5082,81.6279,56800.0
2015-01-15 11:20:00,102.31,102.34,102.14,102.29,123400.0,81.6358,81.6598,81.5002,81.6199,123400.0
2015-01-15 11:30:00,102.26,102.38,102.02,102.08,28300.0,81.5959,81.6917,81.4044,81.4523,28300.0
2015-01-15 11:40:00,102.04,102.43,101.93,102.23,23100.0,81.4204,81.7316,81.3326,81.572,23100.0
2015-01-15 11:50:00,102.25,102.26,101.93,102.02,24100.0,81.588,81.5959,81.3326,81.4044,24100.0
2015-01-15 12:00:00,102.05,102.13,101.97,102.03,11700.0,81.4284,81.4922,81.3645,81.4124,11700.0
2015-01-15 12:10:00,102.06,102.15,101.72,101.81,12100.0,81.4364,81.5082,81.1651,81.2369,12100.0
2015-01-15 12:20:00,101.82,101.97,101.77,101.87,16100.0,81.2448,81.3645,81.205,81.2847,16100.0
2015-01-15 12:30:00,101.81,101.99,101.77,101.89,16700.0,81.2369,81.3805,81.205,81.3007,16700.0
2015-01-15 12:40:00,101.88,101.97,101.73,101.86,20000.0,81.2927,81.3645,81.173,81.2768,20000.0
2015-01-15 12:50:00,101.87,102.07,101.77,101.97,14100.0,81.2847,81.4443,81.205,81.3645,14100.0
2015-01-15 13:00:00,101.94,102.31,101.9,102.1,18900.0,81.3406,81.6358,81.3087,81.4683,18900.0
2015-01-15 13:10:00,102.12,102.3,102.1,102.22,18100.0,81.4842,81.6279,81.4683,81.564,18100.0
2015-01-15 13:20:00,102.24,102.44,102.2,102.2,42900.0,81.58,81.7396,81.5481,81.5481,42900.0
2015-01-15 13:30:00,102.2,102.23,101.96,102.0,28600.0,81.5481,81.572,81.3566,81.3885,28600.0
2015-01-15 13:40:00,101.99,102.43,101.92,102.38,36200.0,81.3805,81.7316,81.3246,81.6917,36200.0
2015-01-15 13:50:00,102.34,102.72,102.34,102.41,34800.0,81.6598,81.963,81.6598,81.7156,34800.0
2015-01-15 14:00:00,102.39,102.65,102.28,102.57,45200.0,81.6997,81.9071,81.6119,81.8433,45200.0
2015-01-15 14:10:00,102.54,102.61,102.36,102.54,21600.0,81.8194,81.8752,81.6757,81.8194,21600.0
2015-01-15 14:20:00,102.53,102.55,102.35,102.51,40000.0,81.8114,81.8273,81.6677,81.7954,40000.0
2015-01-15 14:30:00,102.5,102.64,102.35,102.39,53700.0,81.7874,81.8991,81.6677,81.6997,53700.0
2015-01-15 14:40:00,102.39,102.57,102.34,102.34,45300.0,81.6997,81.8433,81.6598,81.6598,45300.0
2015-01-15 14:50:00,102.35,102.7,102.3,102.58,39300.0,81.6677,81.947,81.6279,81.8513,39300.0
2015-01-15 15:00:00,102.59,102.78,102.55,102.57,51900.0,81.8593,82.0109,81.8273,81.8433,51900.0
2015-01-15 15:10:00,102.58,102.59,102.34,102.55,45400.0,81.8513,81.8593,81.6598,81.8273,45400.0
2015-01-15 15:20:00,102.54,102.7,102.46,102.56,60500.0,81.8194,81.947,81.7555,81.8353,60500.0
2015-01-15 15:30:00,102.56,102.57,102.27,102.33,76600.0,81.8353,81.8433,81.6039,81.6518,76600.0
2015-01-15 15:40:00,102.32,102.33,102.05,102.11,131100.0,81.6438,81.6518,81.4284,81.4762,131100.0
2015-01-15 15:50:00,102.12,102.13,101.79,101.87,296200.0,81.4842,81.4922,81.2209,81.2847,296200.0
2015-01-16 09:30:00,101.79,102.79,101.79,102.48,153800.0,81.2209,82.0188,81.2209,81.7715,153800.0
2015-01-16 09:40:00,102.47,103.08,102.47,102.91,70500.0,81.7635,82.2502,81.7635,82.1146,70500.0
2015-01-16 09:50:00,102.92,102.94,102.26,102.54,22300.0,82.1226,82.1385,81.5959,81.8194,22300.0
2015-01-16 10:00:00,102.57,102.83,102.09,102.2,30400.0,81.8433,82.0508,81.4603,81.5481,30400.0
2015-01-16 10:10:00,102.28,102.4,101.97,102.27,27400.0,81.6119,81.7076,81.3645,81.6039,27400.0
2015-01-16 10:20:00,102.25,102.8,102.13,102.69,36800.0,81.588,82.0268,81.4922,81.939,36800.0
2015-01-16 10:30:00,102.63,103.0,102.62,102.9,49900.0,81.8912,82.1864,81.8832,82.1066,49900.0
2015-01-16 10:40:00,102.91,103.13,102.81,103.02,57100.0,82.1146,82.2901,82.0348,82.2024,57100.0
2015-01-16 10:50:00,103.01,103.44,102.97,103.22,28600.0,82.1944,82.5375,82.1625,82.3619,28600.0
2015-01-16 11:00:00,103.21,103.45,103.2,103.26,39100.0,82.354,82.5455,82.346,82.3939,39100.0
2015-01-16 11:10:00,103.24,103.26,103.03,103.1,40600.0,82.3779,82.3939,82.2103,82.2662,40600.0
2015-01-16 11:20:00,103.05,103.07,102.95,103.05,52900.0,82.2263,82.2423,82.1465,82.2263,52900.0
2015-01-16 11:30:00,103.05,103.13,102.91,103.06,39300.0,82.2263,82.2901,82.1146,82.2343,39300.0
2015-01-16 11:40:00,103.09,103.17,102.83,102.86,41300.0,82.2582,82.322,82.0508,82.0747,41300.0
2015-01-16 11:50:00,102.84,102.92,102.66,102.84,38600.0,82.0587,82.1226,81.9151,82.0587,38600.0
2015-01-16 12:00:00,102.82,103.08,102.81,102.87,20500.0,82.0428,82.2502,82.0348,82.0827,20500.0
2015-01-16 12:10:00,102.89,103.26,102.86,103.21,27600.0,82.0986,82.3939,82.0747,82.354,27600.0
2015-01-16 12:20:00,103.2,103.2,102.95,103.02,28400.0,82.346,82.346,82.1465,82.2024,28400.0
2015-01-16 12:30:00,103.01,103.03,102.89,102.93,24100.0,82.1944,82.2103,82.0986,82.1305,24100.0
2015-01-16 12:40:00,102.94,103.37,102.94,103.32,23800.0,82.1385,82.4816,82.1385,82.4417,23800.0
2015-01-16 12:50:00,103.32,103.49,103.32,103.44,31300.0,82.4417,82.5774,82.4417,82.5375,31300.0
2015-01-16 13:00:00,103.45,103.47,103.23,103.31,32500.0,82.5455,82.5614,82.3699,82.4338,32500.0
2015-01-16 13:10:00,103.31,103.34,103.27,103.3,58800.0,82.4338,82.4577,82.4018,82.4258,58800.0
2015-01-16 13:20:00,103.29,103.39,103.0,103.06,87200.0,82.4178,82.4976,82.1864,82.2343,87200.0
2015-01-16 13:30:00,103.08,103.09,102.9,102.93,55200.0,82.2502,82.2582,82.1066,82.1305,55200.0
2015-01-16 13:40:00,102.93,102.98,102.78,102.91,71300.0,82.1305,82.1704,82.0109,82.1146,71300.0
2015-01-16 13:50:00,102.91,103.0,102.87,102.88,39700.0,82.1146,82.1864,82.0827,82.0907,39700.0
2015-01-16 14:00:00,102.89,102.92,102.75,102.85,53600.0,82.0986,82.1226,81.9869,82.0667,53600.0
2015-01-16 14:10:00,102.85,102.89,102.77,102.86,53300.0,82.0667,82.0986,82.0029,82.0747,53300.0
2015-01-16 14:20:00,102.86,102.96,102.84,102.93,58800.0,82.0747,82.1545,82.0587,82.1305,58800.0
2015-01-16 14:30:00,102.92,102.95,102.73,102.9,66800.0,82.1226,82.1465,81.971,82.1066,66800.0
2015-01-16 14:40:00,102.91,103.07,102.9,103.0,35400.0,82.1146,82.2423,82.1066,82.1864,35400.0
2015-01-16 14:50:00,103.0,103.17,103.0,103.1,38500.0,82.1864,82.322,82.1864,82.2662,38500.0
2015-01-16 15:00:00,103.09,103.17,102.99,103.15,48900.0,82.2582,82.322,82.1784,82.3061,48900.0
2015-01-16 15:10:00,103.15,103.21,103.06,103.12,50000.0,82.3061,82.354,82.2343,82.2822,50000.0
2015-01-16 15:20:00,103.13,103.27,103.09,103.1,45100.0,82.2901,82.4018,82.2582,82.2662,45100.0
2015-01-16 15:30:00,103.12,103.5,103.1,103.47,53900.0,82.2822,82.5854,82.2662,82.5614,53900.0
2015-01-16 15:40:00,103.47,103.6,103.36,103.53,68900.0,82.5614,82.6652,82.4737,82.6093,68900.0
2015-01-16 15:50:00,103.54,103.67,103.53,103.6,108500.0,82.6173,82.721,82.6093,82.6652,108500.0
2015-01-20 09:30:00,104.0,104.34,103.54,103.58,76900.0,82.9843,83.2556,82.6173,82.6492,76900.0
2015-01-20 09:40:00,103.58,103.84,103.33,103.33,29400.0,82.6492,82.8567,82.4497,82.4497,29400.0
2015-01-20 09:50:00,103.35,103.56,103.28,103.46,24200.0,82.4657,82.6332,82.4098,82.5534,24200.0
2015-01-20 10:00:00,103.5,103.74,103.37,103.63,18000.0,82.5854,82.7769,82.4816,82.6891,18000.0
2015-01-20 10:10:00,103.64,103.64,103.3,103.36,29900.0,82.6971,82.6971,82.4258,82.4737,29900.0
2015-01-20 10:20:00,103.44,103.73,103.36,103.72,12000.0,82.5375,82.7689,82.4737,82.7609,12000.0
2015-01-20 10:30:00,103.73,103.74,103.41,103.47,24900.0,82.7689,82.7769,82.5136,82.5614,24900.0
2015-01-20 10:40:00,103.44,103.61,103.37,103.38,30800.0,82.5375,82.6731,82.4816,82.4896,30800.0
2015-01-20 10:50:00,103.38,103.41,103.13,103.21,68300.0,82.4896,82.5136,82.2901,82.354,68300.0
2015-01-20 11:00:00,103.2,103.38,103.06,103.27,34200.0,82.346,82.4896,82.2343,82.4018,34200.0
2015-01-20 11:10:00,103.25,103.32,103.11,103.29,17500.0,82.3859,82.4417,82.2742,82.4178,17500.0
2015-01-20 11:20:00,103.28,103.4,103.2,103.32,20100.0,82.4098,82.5056,82.346,82.4417,20100.0
2015-01-20 11:30:00,103.3,103.45,103.2,103.2,21700.0,82.4258,82.5455,82.346,82.346,21700.0
2015-01-20 11:40:00,103.19,103.22,102.85,102.9,29600.0,82.338,82.3619,82.0667,82.1066,29600.0
2015-01-20 11:50:00,102.89,102.94,102.82,102.93,28900.0,82.0986,82.1385,82.0428,82.1305,28900.0
2015-01-20 12:00:00,102.94,103.06,102.78,103.05,21800.0,82.1385,82.2343,82.0109,82.2263,21800.0
2015-01-20 12:10:00,103.02,103.29,103.0,103.26,15000.0,82.2024,82.4178,82.1864,82.3939,15000.0
2015-01-20 12:20:00,103.26,103.38,103.24,103.36,11000.0,82.3939,82.4896,82.3779,82.4737,11000.0
2015-01-20 12:30:00,103.38,103.44,103.29,103.44,14100.0,82.4896,82.5375,82.4178,82.5375,14100.0
2015-01-20 12:40:00,103.47,103.48,103.32,103.34,13400.0,82.5614,82.5694,82.4417,82.4577,13400.0
2015-01-20 12:50:00,103.38,103.46,103.2,103.29,21500.0,82.4896,82.5534,82.346,82.4178,21500.0
2015-01-20 13:00:00,103.26,103.32,102.92,102.92,83000.0,82.3939,82.4417,82.1226,82.1226,83000.0
2015-01-20 13:10:00,102.95,103.11,102.9,102.97,23000.0,82.1465,82.2742,82.1066,82.1625,23000.0
2015-01-20 13:20:00,102.99,103.28,102.99,103.21,22900.0,82.1784,82.4098,82.1784,82.354,22900.0
2015-01-20 13:30:00,103.22,103.37,103.2,103.21,15200.0,82.3619,82.4816,82.346,82.354,15200.0
2015-01-20 13:40:00,103.21,103.31,103.07,103.22,24900.0,82.354,82.4338,82.2423,82.3619,24900.0
2015-01-20 13:50:00,103.22,103.3,103.18,103.23,23700.0,82.3619,82.4258,82.33,82.3699,23700.0
2015-01-20 14:00:00,103.24,103.41,103.21,103.28,26200.0,82.3779,82.5136,82.354,82.4098,26200.0
2015-01-20 14:10:00,103.27,103.28,103.1,103.16,80300.0,82.4018,82.4098,82.2662,82.3141,80300.0
2015-01-20 14:20:00,103.17,103.18,103.0,103.03,37800.0,82.322,82.33,82.1864,82.2103,37800.0
2015-01-20 14:30:00,103.02,103.3,103.01,103.28,64500.0,82.2024,82.4258,82.1944,82.4098,64500.0
2015-01-20 14:40:00,103.26,103.4,103.24,103.38,29900.0,82.3939,82.5056,82.3779,82.4896,29900.0
2015-01-20 14:50:00,103.39,103.44,103.27,103.36,42600.0,82.4976,82.5375,82.4018,82.4737,42600.0
2015-01-20 15:00:00,103.36,103.42,103.32,103.37,47500.0,82.4737,82.5215,82.4417,82.4816,47500.0
2015-01-20 15:10:00,103.37,103.53,103.34,103.49,73200.0,82.4816,82.6093,82.4577,82.5774,73200.0
2015-01-20 15:20:00,103.5,103.68,103.5,103.64,67500.0,82.5854,82.729,82.5854,82.6971,67500.0
2015-01-20 15:30:00,103.64,103.64,103.4,103.57,61000.0,82.6971,82.6971,82.5056,82.6412,61000.0
2015-01-20 15:40:00,103.55,103.64,103.47,103.5,86400.0,82.6253,82.6971,82.5614,82.5854,86400.0
2015-01-20 15:50:00,103.5,103.52,103.34,103.45,157300.0,82.5854,82.6013,82.4577,82.5455,157300.0
2015-01-21 09:30:00,103.19,103.64,102.6,103.6,51300.0,82.338,82.6971,81.8672,82.6652,51300.0
2015-01-21 09:40:00,103.72,103.96,103.47,103.63,20200.0,82.7609,82.9524,82.5614,82.6891,20200.0
2015-01-21 09:50:00,103.73,103.96,103.69,103.81,10400.0,82.7689,82.9524,82.737,82.8327,10400.0
2015-01-21 10:00:00,103.73,103.93,103.59,103.59,17400.0,82.7689,82.9285,82.6572,82.6572,17400.0
2015-01-21 10:10:00,103.64,104.0,103.49,103.93,14000.0,82.6971,82.9843,82.5774,82.9285,14000.0
2015-01-21 10:20:00,103.93,104.18,103.63,104.09,111400.0,82.9285,83.128,82.6891,83.0561,111400.0
2015-01-21 10:30:00,104.09,104.3,104.05,104.11,27500.0,83.0561,83.2237,83.0242,83.0721,27500.0
2015-01-21 10:40:00,104.11,104.58,104.11,104.58,39700.0,83.0721,83.4471,83.0721,83.4471,39700.0
2015-01-21 10:50:00,104.59,104.76,104.46,104.69,23800.0,83.4551,83.5908,83.3514,83.5349,23800.0
2015-01-21 11:00:00,104.69,104.98,104.64,104.64,19000.0,83.5349,83.7663,83.495,83.495,19000.0
2015-01-21 11:10:00,104.63,104.68,104.56,104.59,13100.0,83.487,83.5269,83.4312,83.4551,13100.0
2015-01-21 11:20:00,104.54,104.54,104.36,104.48,18800.0,83.4152,83.4152,83.2716,83.3673,18800.0
2015-01-21 11:30:00,104.51,104.57,104.26,104.3,13000.0,83.3913,83.4391,83.1918,83.2237,13000.0
2015-01-21 11:40:00,104.32,104.5,104.27,104.49,10700.0,83.2397,83.3833,83.1998,83.3753,10700.0
2015-01-21 11:50:00,104.51,104.63,104.48,104.52,8900.0,83.3913,83.487,83.3673,83.3992,8900.0
2015-01-21 12:00:00,104.49,104.56,104.41,104.42,18500.0,83.3753,83.4312,83.3115,83.3195,18500.0
2015-01-21 12:10:00,104.4,104.56,104.39,104.5,20400.0,83.3035,83.4312,83.2955,83.3833,20400.0
2015-01-21 12:20:00,104.56,104.62,104.48,104.53,13700.0,83.4312,83.479,83.3673,83.4072,13700.0
2015-01-21 12:30:00,104.55,104.57,104.29,104.36,24000.0,83.4232,83.4391,83.2157,83.2716,24000.0
2015-01-21 12:40:00,104.34,104.4,104.25,104.27,9500.0,83.2556,83.3035,83.1838,83.1998,9500.0
2015-01-21 12:50:00,104.27,104.35,103.92,104.02,27200.0,83.1998,83.2636,82.9205,83.0003,27200.0
2015-01-21 13:00:00,104.0,104.23,103.95,104.2,26100.0,82.9843,83.1679,82.9444,83.1439,26100.0
2015-01-21 13:10:00,104.21,104.21,104.08,104.18,8600.0,83.1519,83.1519,83.0482,83.128,8600.0
2015-01-21 13:20:00,104.18,104.18,103.84,103.86,11900.0,83.128,83.128,82.8567,82.8726,11900.0
2015-01-21 13:30:00,103.88,103.88,103.78,103.82,12500.0,82.8886,82.8886,82.8088,82.8407,12500.0
2015-01-21 13:40:00,103.8,103.86,103.69,103.78,15000.0,82.8247,82.8726,82.737,82.8088,15000.0
2015-01-21 13:50:00,103.79,103.81,103.58,103.6,14400.0,82.8168,82.8327,82.6492,82.6652,14400.0
2015-01-21 14:00:00,103.57,103.71,103.54,103.67,14700.0,82.6412,82.7529,82.6173,82.721,14700.0
2015-01-21 14:10:00,103.65,103.75,103.58,103.6,29400.0,82.7051,82.7848,82.6492,82.6652,29400.0
2015-01-21 14:20:00,103.61,103.74,103.58,103.74,16700.0,82.6731,82.7769,82.6492,82.7769,16700.0
2015-01-21 14:30:00,103.72,103.81,103.7,103.79,17000.0,82.7609,82.8327,82.7449,82.8168,17000.0
2015-01-21 14:40:00,103.79,104.07,103.73,104.06,17100.0,82.8168,83.0402,82.7689,83.0322,17100.0
2015-01-21 14:50:00,104.07,104.12,103.96,104.08,15800.0,83.0402,83.0801,82.9524,83.0482,15800.0
2015-01-21 15:00:00,104.07,104.07,103.88,103.88,26000.0,83.0402,83.0402,82.8886,82.8886,26000.0
2015-01-21 15:10:00,103.83,104.09,103.79,104.07,21200.0,82.8487,83.0561,82.8168,83.0402,21200.0
2015-01-21 15:20:00,104.06,104.15,104.0,104.06,31900.0,83.0322,83.104,82.9843,83.0322,31900.0
2015-01-21 15:30:00,104.08,104.24,104.03,104.19,38100.0,83.0482,83.1758,83.0083,83.1359,38100.0
2015-01-21 15:40:00,104.19,104.39,104.12,104.33,45000.0,83.1359,83.2955,83.0801,83.2476,45000.0
2015-01-21 15:50:00,104.33,104.43,104.28,104.36,108800.0,83.2476,83.3274,83.2077,83.2716,108800.0
2015-01-22 09:30:00,105.45,105.81,105.11,105.55,74600.0,84.1413,84.4286,83.87,84.2211,74600.0
2015-01-22 09:40:00,105.52,105.93,105.11,105.4,39100.0,84.1972,84.5243,83.87,84.1014,39100.0
2015-01-22 09:50:00,105.33,105.74,105.23,105.49,33500.0,84.0456,84.3727,83.9658,84.1732,33500.0
2015-01-22 10:00:00,105.45,105.74,105.15,105.46,35400.0,84.1413,84.3727,83.9019,84.1493,35400.0
2015-01-22 10:10:00,105.45,105.71,105.14,105.54,22800.0,84.1413,84.3488,83.894,84.2131,22800.0
2015-01-22 10:20:00,105.58,105.86,105.58,105.79,18800.0,84.2451,84.4685,84.2451,84.4126,18800.0
2015-01-22 10:30:00,105.8,105.9,105.59,105.6,21200.0,84.4206,84.5004,84.253,84.261,21200.0
2015-01-22 10:40:00,105.62,105.92,105.54,105.81,26200.0,84.277,84.5163,84.2131,84.4286,26200.0
2015-01-22 10:50:00,105.82,106.25,105.75,106.23,36600.0,84.4366,84.7797,84.3807,84.7637,36600.0
2015-01-22 11:00:00,106.2,106.29,105.55,105.66,24300.0,84.7398,84.8116,84.2211,84.3089,24300.0
2015-01-22 11:10:00,105.63,105.72,105.5,105.66,16700.0,84.2849,84.3568,84.1812,84.3089,16700.0
2015-01-22 11:20:00,105.61,105.69,105.5,105.68,16900.0,84.269,84.3328,84.1812,84.3248,16900.0
2015-01-22 11:30:00,105.7,105.74,105.54,105.69,13700.0,84.3408,84.3727,84.2131,84.3328,13700.0
2015-01-22 11:40:00,105.65,105.72,105.5,105.66,25000.0,84.3009,84.3568,84.1812,84.3089,25000.0
2015-01-22 11:50:00,105.66,105.68,105.52,105.6,24300.0,84.3089,84.3248,84.1972,84.261,24300.0
2015-01-22 12:00:00,105.62,105.67,105.35,105.35,40100.0,84.277,84.3169,84.0615,84.0615,40100.0
2015-01-22 12:10:00,105.36,105.57,105.32,105.44,37800.0,84.0695,84.2371,84.0376,84.1333,37800.0
2015-01-22 12:20:00,105.45,105.59,105.42,105.5,15800.0,84.1413,84.253,84.1174,84.1812,15800.0
2015-01-22 12:30:00,105.51,105.56,105.46,105.52,19800.0,84.1892,84.2291,84.1493,84.1972,19800.0
2015-01-22 12:40:00,105.5,105.67,105.47,105.64,21800.0,84.1812,84.3169,84.1573,84.2929,21800.0
2015-01-22 12:50:00,105.63,105.66,105.45,105.54,21300.0,84.2849,84.3089,84.1413,84.2131,21300.0
2015-01-22 13:00:00,105.52,105.87,105.52,105.82,18900.0,84.1972,84.4764,84.1972,84.4366,18900.0
2015-01-22 13:10:00,105.81,105.91,105.69,105.71,23400.0,84.4286,84.5084,84.3328,84.3488,23400.0
2015-01-22 13:20:00,105.68,105.83,105.65,105.73,12700.0,84.3248,84.4445,84.3009,84.3647,12700.0
2015-01-22 13:30:00,105.74,105.84,105.67,105.84,9800.0,84.3727,84.4525,84.3169,84.4525,9800.0
2015-01-22 13:40:00,105.83,105.94,105.83,105.93,11700.0,84.4445,84.5323,84.4445,84.5243,11700.0
2015-01-22 13:50:00,105.96,106.02,105.88,106.01,15800.0,84.5483,84.5961,84.4844,84.5882,15800.0
2015-01-22 14:00:00,106.02,106.03,105.85,105.87,13900.0,84.5961,84.6041,84.4605,84.4764,13900.0
2015-01-22 14:10:00,105.88,106.1,105.87,106.08,12800.0,84.4844,84.66,84.4764,84.644,12800.0
2015-01-22 14:20:00,106.07,106.07,105.87,105.91,18700.0,84.636,84.636,84.4764,84.5084,18700.0
2015-01-22 14:30:00,105.92,106.18,105.91,106.17,37600.0,84.5163,84.7238,84.5084,84.7158,37600.0
2015-01-22 14:40:00,106.17,106.33,106.09,106.26,22400.0,84.7158,84.8435,84.652,84.7876,22400.0
2015-01-22 14:50:00,106.27,106.45,106.25,106.38,30300.0,84.7956,84.9392,84.7797,84.8834,30300.0
2015-01-22 15:00:00,106.39,106.55,106.38,106.4,40700.0,84.8914,85.019,84.8834,84.8994,40700.0
2015-01-22 15:10:00,106.4,106.47,106.28,106.38,39600.0,84.8994,84.9552,84.8036,84.8834,39600.0
2015-01-22 15:20:00,106.39,106.41,106.14,106.25,36500.0,84.8914,84.9073,84.6919,84.7797,36500.0
2015-01-22 15:30:00,106.23,106.3,106.22,106.28,43000.0,84.7637,84.8196,84.7557,84.8036,43000.0
2015-01-22 15:40:00,106.28,106.28,106.12,106.21,60000.0,84.8036,84.8036,84.6759,84.7477,60000.0
2015-01-22 15:50:00,106.23,106.23,105.97,106.1,128800.0,84.7637,84.7637,84.5562,84.66,128800.0
2015-01-23 09:30:00,106.13,106.13,105.03,105.2,45600.0,84.6839,84.6839,83.8062,83.9418,45600.0
2015-01-23 09:40:00,105.25,105.38,104.87,104.95,64400.0,83.9817,84.0855,83.6785,83.7424,64400.0
2015-01-23 09:50:00,104.9,105.06,104.75,105.06,22500.0,83.7025,83.8301,83.5828,83.8301,22500.0
2015-01-23 10:00:00,105.03,105.61,105.03,105.48,22600.0,83.8062,84.269,83.8062,84.1653,22600.0
2015-01-23 10:10:00,105.49,105.55,105.2,105.2,20000.0,84.1732,84.2211,83.9418,83.9418,20000.0
2015-01-23 10:20:00,105.25,105.28,104.88,104.97,66500.0,83.9817,84.0057,83.6865,83.7583,66500.0
2015-01-23 10:30:00,104.97,105.26,104.84,105.22,75500.0,83.7583,83.9897,83.6546,83.9578,75500.0
2015-01-23 10:40:00,105.23,105.23,104.77,105.18,39000.0,83.9658,83.9658,83.5987,83.9259,39000.0
2015-01-23 10:50:00,105.17,105.77,105.13,105.75,22200.0,83.9179,84.3967,83.886,84.3807,22200.0
2015-01-23 11:00:00,105.75,105.78,105.47,105.52,19500.0,84.3807,84.4046,84.1573,84.1972,19500.0
2015-01-23 11:10:00,105.5,105.63,105.45,105.52,23700.0,84.1812,84.2849,84.1413,84.1972,23700.0
2015-01-23 11:20:00,105.53,105.55,105.32,105.45,16700.0,84.2052,84.2211,84.0376,84.1413,16700.0
2015-01-23 11:30:00,105.42,105.82,105.42,105.8,20000.0,84.1174,84.4366,84.1174,84.4206,20000.0
2015-01-23 11:40:00,105.8,105.96,105.72,105.9,22700.0,84.4206,84.5483,84.3568,84.5004,22700.0
2015-01-23 11:50:00,105.91,105.91,105.58,105.58,15300.0,84.5084,84.5084,84.2451,84.2451,15300.0
2015-01-23 12:00:00,105.55,105.57,105.22,105.29,21300.0,84.2211,84.2371,83.9578,84.0137,21300.0
2015-01-23 12:10:00,105.3,105.58,105.22,105.24,17200.0,84.0216,84.2451,83.9578,83.9738,17200.0
2015-01-23 12:20:00,105.27,105.59,105.2,105.56,12300.0,83.9977,84.253,83.9418,84.2291,12300.0
2015-01-23 12:30:00,105.6,105.71,105.54,105.57,21200.0,84.261,84.3488,84.2131,84.2371,21200.0
2015-01-23 12:40:00,105.58,105.7,105.57,105.6,12700.0,84.2451,84.3408,84.2371,84.261,12700.0
2015-01-23 12:50:00,105.59,105.93,105.59,105.92,23200.0,84.253,84.5243,84.253,84.5163,23200.0
2015-01-23 13:00:00,105.9,105.92,105.73,105.81,25100.0,84.5004,84.5163,84.3647,84.4286,25100.0
2015-01-23 13:10:00,105.82,105.84,105.53,105.54,23800.0,84.4366,84.4525,84.2052,84.2131,23800.0
2015-01-23 13:20:00,105.56,105.58,105.38,105.43,21300.0,84.2291,84.2451,84.0855,84.1254,21300.0
2015-01-23 13:30:00,105.42,105.52,105.39,105.52,16200.0,84.1174,84.1972,84.0934,84.1972,16200.0
2015-01-23 13:40:00,105.53,105.65,105.41,105.65,31200.0,84.2052,84.3009,84.1094,84.3009,31200.0
2015-01-23 13:50:00,105.65,105.74,105.62,105.69,19100.0,84.3009,84.3727,84.277,84.3328,19100.0
2015-01-23 14:00:00,105.68,105.68,105.51,105.53,21900.0,84.3248,84.3248,84.1892,84.2052,21900.0
2015-01-23 14:10:00,105.53,105.76,105.51,105.7,20600.0,84.2052,84.3887,84.1892,84.3408,20600.0
2015-01-23 14:20:00,105.73,105.78,105.58,105.68,29200.0,84.3647,84.4046,84.2451,84.3248,29200.0
2015-01-23 14:30:00,105.65,105.84,105.62,105.75,35800.0,84.3009,84.4525,84.277,84.3807,35800.0
2015-01-23 14:40:00,105.73,105.78,105.51,105.55,46700.0,84.3647,84.4046,84.1892,84.2211,46700.0
2015-01-23 14:50:00,105.55,105.57,105.36,105.36,26400.0,84.2211,84.2371,84.0695,84.0695,26400.0
2015-01-23 15:00:00,105.37,105.43,105.19,105.28,27100.0,84.0775,84.1254,83.9339,84.0057,27100.0
2015-01-23 15:10:00,105.27,105.44,105.23,105.35,51600.0,83.9977,84.1333,83.9658,84.0615,51600.0
2015-01-23 15:20:00,105.37,105.43,105.21,105.39,55800.0,84.0775,84.1254,83.9498,84.0934,55800.0
2015-01-23 15:30:00,105.39,105.39,105.11,105.11,140800.0,84.0934,84.0934,83.87,83.87,140800.0
2015-01-23 15:40:00,105.1,105.23,104.98,105.16,77700.0,83.862,83.9658,83.7663,83.9099,77700.0
2015-01-23 15:50:00,105.16,105.17,104.76,104.78,236700.0,83.9099,83.9179,83.5908,83.6067,236700.0
2015-01-26 09:30:00,102.24,103.44,101.46,102.56,229700.0,81.58,82.5375,80.9576,81.8353,229700.0
2015-01-26 09:40:00,102.56,103.88,102.53,103.88,137800.0,81.8353,82.8886,81.8114,82.8886,137800.0
2015-01-26 09:50:00,103.83,105.5,103.57,105.39,87600.0,82.8487,84.1812,82.6412,84.0934,87600.0
2015-01-26 10:00:00,105.34,105.9,104.76,104.85,155400.0,84.0535,84.5004,83.5908,83.6626,155400.0
2015-01-26 10:10:00,104.86,105.68,104.84,105.64,119100.0,83.6705,84.3248,83.6546,84.2929,119100.0
2015-01-26 10:20:00,105.54,105.94,105.4,105.74,78500.0,84.2131,84.5323,84.1014,84.3727,78500.0
2015-01-26 10:30:00,105.74,106.75,105.69,106.65,121800.0,84.3727,85.1786,84.3328,85.0988,121800.0
2015-01-26 10:40:00,106.65,106.89,105.58,105.71,83500.0,85.0988,85.2903,84.2451,84.3488,83500.0
2015-01-26 10:50:00,105.71,105.8,105.07,105.31,42500.0,84.3488,84.4206,83.8381,84.0296,42500.0
2015-01-26 11:00:00,105.3,105.57,105.25,105.3,41700.0,84.0216,84.2371,83.9817,84.0216,41700.0
2015-01-26 11:10:00,105.3,105.85,105.3,105.49,26900.0,84.0216,84.4605,84.0216,84.1732,26900.0
2015-01-26 11:20:00,105.47,106.61,105.47,106.61,77600.0,84.1573,85.0669,84.1573,85.0669,77600.0
2015-01-26 11:30:00,106.6,106.74,106.29,106.42,55300.0,85.0589,85.1706,84.8116,84.9153,55300.0
2015-01-26 11:40:00,106.44,106.75,106.44,106.69,39900.0,84.9313,85.1786,84.9313,85.1307,39900.0
2015-01-26 11:50:00,106.69,106.8,106.42,106.67,24300.0,85.1307,85.2185,84.9153,85.1148,24300.0
2015-01-26 12:00:00,106.68,107.06,106.66,106.76,33000.0,85.1228,85.426,85.1068,85.1866,33000.0
2015-01-26 12:10:00,106.78,107.28,106.76,107.04,38300.0,85.2026,85.6015,85.1866,85.41,38300.0
2015-01-26 12:20:00,107.04,107.06,106.47,106.8,45500.0,85.41,85.426,84.9552,85.2185,45500.0
2015-01-26 12:30:00,106.82,106.96,106.57,106.85,26000.0,85.2345,85.3462,85.035,85.2584,26000.0
2015-01-26 12:40:00,106.9,106.97,106.75,106.95,14500.0,85.2983,85.3542,85.1786,85.3382,14500.0
2015-01-26 12:50:00,106.96,107.08,106.61,106.83,35000.0,85.3462,85.4419,85.0669,85.2425,35000.0
2015-01-26 13:00:00,106.79,106.79,106.21,106.22,27500.0,85.2105,85.2105,84.7477,84.7557,27500.0
2015-01-26 13:10:00,106.19,106.39,106.04,106.39,32700.0,84.7318,84.8914,84.6121,84.8914,32700.0
2015-01-26 13:20:00,106.39,106.7,106.36,106.65,23800.0,84.8914,85.1387,84.8674,85.0988,23800.0
2015-01-26 13:30:00,106.66,106.68,106.43,106.45,75000.0,85.1068,85.1228,84.9233,84.9392,75000.0
2015-01-26 13:40:00,106.44,106.62,106.37,106.59,39000.0,84.9313,85.0749,84.8754,85.051,39000.0
2015-01-26 13:50:00,106.58,106.58,106.38,106.42,21800.0,85.043,85.043,84.8834,84.9153,21800.0
2015-01-26 14:00:00,106.42,106.56,106.42,106.53,42900.0,84.9153,85.027,84.9153,85.0031,42900.0
2015-01-26 14:10:00,106.52,106.52,106.38,106.46,46600.0,84.9951,84.9951,84.8834,84.9472,46600.0
2015-01-26 14:20:00,106.46,106.51,106.42,106.5,31400.0,84.9472,84.9871,84.9153,84.9791,31400.0
2015-01-26 14:30:00,106.5,106.6,106.47,106.48,26100.0,84.9791,85.0589,84.9552,84.9632,26100.0
2015-01-26 14:40:00,106.48,106.51,106.3,106.38,35400.0,84.9632,84.9871,84.8196,84.8834,35400.0
2015-01-26 14:50:00,106.4,106.61,106.36,106.51,32700.0,84.8994,85.0669,84.8674,84.9871,32700.0
2015-01-26 15:00:00,106.49,106.52,106.19,106.44,32300.0,84.9712,84.9951,84.7318,84.9313,32300.0
2015-01-26 15:10:00,106.41,106.42,105.97,106.06,36300.0,84.9073,84.9153,84.5562,84.6281,36300.0
2015-01-26 15:20:00,106.04,106.33,106.02,106.14,53100.0,84.6121,84.8435,84.5961,84.6919,53100.0
2015-01-26 15:30:00,106.12,106.36,106.09,106.23,51300.0,84.6759,84.8674,84.652,84.7637,51300.0
2015-01-26 15:40:00,106.22,106.26,105.9,106.07,67500.0,84.7557,84.7876,84.5004,84.636,67500.0
2015-01-26 15:50:00,106.08,106.12,105.98,106.12,124000.0,84.644,84.6759,84.5642,84.6759,124000.0
2015-01-27 09:30:00,104.88,105.0,103.59,104.81,113800.0,83.6865,83.7823,82.6572,83.6306,113800.0
2015-01-27 09:40:00,104.81,104.88,103.73,103.84,70200.0,83.6306,83.6865,82.7689,82.8567,70200.0
2015-01-27 09:50:00,103.84,103.99,103.74,103.87,43300.0,82.8567,82.9763,82.7769,82.8806,43300.0
2015-01-27 10:00:00,103.87,104.07,103.58,103.83,53800.0,82.8806,83.0402,82.6492,82.8487,53800.0
2015-01-27 10:10:00,103.84,104.01,103.49,103.58,61600.0,82.8567,82.9923,82.5774,82.6492,61600.0
2015-01-27 10:20:00,103.58,104.35,103.58,104.16,58500.0,82.6492,83.2636,82.6492,83.112,58500.0
2015-01-27 10:30:00,104.13,104.16,103.49,103.59,62200.0,83.0881,83.112,82.5774,82.6572,62200.0
2015-01-27 10:40:00,103.6,103.73,103.39,103.66,68100.0,82.6652,82.7689,82.4976,82.713,68100.0
2015-01-27 10:50:00,103.66,103.92,103.58,103.84,46300.0,82.713,82.9205,82.6492,82.8567,46300.0
2015-01-27 11:00:00,103.84,104.29,103.67,104.29,48300.0,82.8567,83.2157,82.721,83.2157,48300.0
2015-01-27 11:10:00,104.26,104.3,103.94,103.97,36100.0,83.1918,83.2237,82.9365,82.9604,36100.0
2015-01-27 11:20:00,103.99,104.16,103.93,104.13,23900.0,82.9763,83.112,82.9285,83.0881,23900.0
2015-01-27 11:30:00,104.18,104.32,104.03,104.14,20600.0,83.128,83.2397,83.0083,83.096,20600.0
2015-01-27 11:40:00,104.11,104.42,104.01,104.42,27200.0,83.0721,83.3195,82.9923,83.3195,27200.0
2015-01-27 11:50:00,104.42,104.46,103.95,103.95,29700.0,83.3195,83.3514,82.9444,82.9444,29700.0
2015-01-27 12:00:00,103.99,104.18,103.96,104.09,33700.0,82.9763,83.128,82.9524,83.0561,33700.0
2015-01-27 12:10:00,104.07,104.31,104.07,104.11,37400.0,83.0402,83.2317,83.0402,83.0721,37400.0
2015-01-27 12:20:00,104.12,104.31,104.0,104.26,29700.0,83.0801,83.2317,82.9843,83.1918,29700.0
2015-01-27 12:30:00,104.28,104.36,104.14,104.3,38400.0,83.2077,83.2716,83.096,83.2237,38400.0
2015-01-27 12:40:00,104.29,104.29,103.97,103.99,28300.0,83.2157,83.2157,82.9604,82.9763,28300.0
2015-01-27 12:50:00,103.97,104.3,103.97,104.21,59800.0,82.9604,83.2237,82.9604,83.1519,59800.0
2015-01-27 13:00:00,104.21,104.28,104.06,104.28,24700.0,83.1519,83.2077,83.0322,83.2077,24700.0
2015-01-27 13:10:00,104.28,104.32,104.07,104.17,22200.0,83.2077,83.2397,83.0402,83.12,22200.0
2015-01-27 13:20:00,104.18,104.46,104.18,104.46,23300.0,83.128,83.3514,83.128,83.3514,23300.0
2015-01-27 13:30:00,104.48,104.61,104.38,104.46,20000.0,83.3673,83.4711,83.2875,83.3514,20000.0
2015-01-27 13:40:00,104.46,104.48,104.18,104.3,28100.0,83.3514,83.3673,83.128,83.2237,28100.0
2015-01-27 13:50:00,104.29,104.5,104.26,104.47,34200.0,83.2157,83.3833,83.1918,83.3594,34200.0
2015-01-27 14:00:00,104.5,104.75,104.49,104.72,31400.0,83.3833,83.5828,83.3753,83.5588,31400.0
2015-01-27 14:10:00,104.73,104.91,104.71,104.89,27100.0,83.5668,83.7104,83.5509,83.6945,27100.0
2015-01-27 14:20:00,104.9,105.06,104.87,105.02,25400.0,83.7025,83.8301,83.6785,83.7982,25400.0
2015-01-27 14:30:00,105.02,105.03,104.88,105.0,27100.0,83.7982,83.8062,83.6865,83.7823,27100.0
2015-01-27 14:40:00,104.98,104.98,104.78,104.95,25500.0,83.7663,83.7663,83.6067,83.7424,25500.0
2015-01-27 14:50:00,105.0,105.0,104.64,104.7,29400.0,83.7823,83.7823,83.495,83.5429,29400.0
2015-01-27 15:00:00,104.72,104.82,104.65,104.71,36700.0,83.5588,83.6386,83.503,83.5509,36700.0
2015-01-27 15:10:00,104.71,104.71,104.27,104.28,51500.0,83.5509,83.5509,83.1998,83.2077,51500.0
2015-01-27 15:20:00,104.31,104.36,104.16,104.16,55800.0,83.2317,83.2716,83.112,83.112,55800.0
2015-01-27 15:30:00,104.16,104.4,104.14,104.23,54500.0,83.112,83.3035,83.096,83.1679,54500.0
2015-01-27 15:40:00,104.24,104.35,104.14,104.21,81900.0,83.1758,83.2636,83.096,83.1519,81900.0
2015-01-27 15:50:00,104.22,104.26,104.09,104.22,140700.0,83.1599,83.1918,83.0561,83.1599,140700.0
2015-01-28 09:30:00,105.04,105.23,104.27,104.49,55500.0,83.8142,83.9658,83.1998,83.3753,55500.0
2015-01-28 09:40:00,104.45,104.56,104.02,104.14,51200.0,83.3434,83.4312,83.0003,83.096,51200.0
2015-01-28 09:50:00,104.18,104.63,104.18,104.54,31700.0,83.128,83.487,83.128,83.4152,31700.0
2015-01-28 10:00:00,104.64,104.73,104.53,104.62,35200.0,83.495,83.5668,83.4072,83.479,35200.0
2015-01-28 10:10:00,104.66,104.75,104.52,104.63,65000.0,83.511,83.5828,83.3992,83.487,65000.0
2015-01-28 10:20:00,104.67,104.7,104.45,104.55,34000.0,83.5189,83.5429,83.3434,83.4232,34000.0
2015-01-28 10:30:00,104.56,104.76,104.45,104.6,29000.0,83.4312,83.5908,83.3434,83.4631,29000.0
2015-01-28 10:40:00,104.56,104.73,104.48,104.71,35900.0,83.4312,83.5668,83.3673,83.5509,35900.0
2015-01-28 10:50:00,104.71,104.88,104.55,104.63,29300.0,83.5509,83.6865,83.4232,83.487,29300.0
2015-01-28 11:00:00,104.6,104.65,104.54,104.62,26100.0,83.4631,83.503,83.4152,83.479,26100.0
2015-01-28 11:10:00,104.62,104.62,104.27,104.29,26600.0,83.479,83.479,83.1998,83.2157,26600.0
2015-01-28 11:20:00,104.32,104.39,104.09,104.31,33300.0,83.2397,83.2955,83.0561,83.2317,33300.0
2015-01-28 11:30:00,104.34,104.46,104.23,104.23,30400.0,83.2556,83.3514,83.1679,83.1679,30400.0
2015-01-28 11:40:00,104.2,104.36,104.17,104.29,18700.0,83.1439,83.2716,83.12,83.2157,18700.0
2015-01-28 11:50:00,104.28,104.3,104.12,104.23,21600.0,83.2077,83.2237,83.0801,83.1679,21600.0
2015-01-28 12:00:00,104.27,104.43,104.23,104.37,20400.0,83.1998,83.3274,83.1679,83.2796,20400.0
2015-01-28 12:10:00,104.36,104.36,104.13,104.33,27500.0,83.2716,83.2716,83.0881,83.2476,27500.0
2015-01-28 12:20:00,104.34,104.53,104.28,104.53,30700.0,83.2556,83.4072,83.2077,83.4072,30700.0
2015-01-28 12:30:00,104.51,104.58,104.35,104.37,21100.0,83.3913,83.4471,83.2636,83.2796,21100.0
2015-01-28 12:40:00,104.38,104.45,104.34,104.44,14500.0,83.2875,83.3434,83.2556,83.3354,14500.0
2015-01-28 12:50:00,104.45,104.51,104.27,104.32,15300.0,83.3434,83.3913,83.1998,83.2397,15300.0
2015-01-28 13:00:00,104.32,104.32,104.1,104.13,17500.0,83.2397,83.2397,83.0641,83.0881,17500.0
2015-01-28 13:10:00,104.13,104.19,104.09,104.14,27100.0,83.0881,83.1359,83.0561,83.096,27100.0
2015-01-28 13:20:00,104.12,104.18,104.1,104.14,15800.0,83.0801,83.128,83.0641,83.096,15800.0
2015-01-28 13:30:00,104.14,104.25,104.12,104.23,25200.0,83.096,83.1838,83.0801,83.1679,25200.0
2015-01-28 13:40:00,104.2,104.25,104.1,104.22,13000.0,83.1439,83.1838,83.0641,83.1599,13000.0
2015-01-28 13:50:00,104.23,104.29,104.11,104.15,19700.0,83.1679,83.2157,83.0721,83.104,19700.0
2015-01-28 14:00:00,104.13,104.52,104.07,104.07,52100.0,83.0881,83.3992,83.0402,83.0402,52100.0
2015-01-28 14:10:00,104.03,104.05,103.82,103.98,40800.0,83.0083,83.0242,82.8407,82.9684,40800.0
2015-01-28 14:20:00,103.99,104.03,103.66,103.74,30500.0,82.9763,83.0083,82.713,82.7769,30500.0
2015-01-28 14:30:00,103.74,103.76,103.45,103.61,34100.0,82.7769,82.7928,82.5455,82.6731,34100.0
2015-01-28 14:40:00,103.61,103.94,103.55,103.89,36300.0,82.6731,82.9365,82.6253,82.8966,36300.0
2015-01-28 14:50:00,103.89,104.0,103.72,103.79,25500.0,82.8966,82.9843,82.7609,82.8168,25500.0
2015-01-28 15:00:00,103.8,103.89,103.7,103.75,29000.0,82.8247,82.8966,82.7449,82.7848,29000.0
2015-01-28 15:10:00,103.76,103.77,103.39,103.45,59400.0,82.7928,82.8008,82.4976,82.5455,59400.0
2015-01-28 15:20:00,103.45,103.55,103.35,103.4,63300.0,82.5455,82.6253,82.4657,82.5056,63300.0
2015-01-28 15:30:00,103.42,103.45,103.11,103.13,84700.0,82.5215,82.5455,82.2742,82.2901,84700.0
2015-01-28 15:40:00,103.13,103.18,102.91,103.1,178700.0,82.2901,82.33,82.1146,82.2662,178700.0
2015-01-28 15:50:00,103.11,103.19,102.97,103.01,213700.0,82.2742,82.338,82.1625,82.1944,213700.0
2015-01-29 09:30:00,102.88,103.04,102.59,102.81,67700.0,82.0907,82.2183,81.8593,82.0348,67700.0
2015-01-29 09:40:00,102.77,103.2,102.75,103.19,150200.0,82.0029,82.346,81.9869,82.338,150200.0
2015-01-29 09:50:00,103.18,103.25,102.99,103.13,33000.0,82.33,82.3859,82.1784,82.2901,33000.0
2015-01-29 10:00:00,103.13,103.13,102.66,102.84,73300.0,82.2901,82.2901,81.9151,82.0587,73300.0
2015-01-29 10:10:00,102.88,102.98,102.52,102.69,60300.0,82.0907,82.1704,81.8034,81.939,60300.0
2015-01-29 10:20:00,102.7,102.76,102.5,102.71,65500.0,81.947,81.9949,81.7874,81.955,65500.0
2015-01-29 10:30:00,102.75,102.83,102.52,102.59,42300.0,81.9869,82.0508,81.8034,81.8593,42300.0
2015-01-29 10:40:00,102.61,102.61,102.23,102.31,103100.0,81.8752,81.8752,81.572,81.6358,103100.0
2015-01-29 10:50:00,102.3,102.37,102.11,102.29,50000.0,81.6279,81.6837,81.4762,81.6199,50000.0
2015-01-29 11:00:00,102.28,102.32,101.96,102.24,36800.0,81.6119,81.6438,81.3566,81.58,36800.0
2015-01-29 11:10:00,102.24,102.25,101.98,102.04,36300.0,81.58,81.588,81.3725,81.4204,36300.0
2015-01-29 11:20:00,102.05,102.2,101.99,102.12,29400.0,81.4284,81.5481,81.3805,81.4842,29400.0
2015-01-29 11:30:00,102.17,102.62,102.13,102.62,30100.0,81.5241,81.8832,81.4922,81.8832,30100.0
2015-01-29 11:40:00,102.66,102.74,102.53,102.71,20200.0,81.9151,81.9789,81.8114,81.955,20200.0
2015-01-29 11:50:00,102.7,102.94,102.7,102.9,17500.0,81.947,82.1385,81.947,82.1066,17500.0
2015-01-29 12:00:00,102.89,103.02,102.87,102.91,23500.0,82.0986,82.2024,82.0827,82.1146,23500.0
2015-01-29 12:10:00,102.93,102.96,102.82,102.86,17100.0,82.1305,82.1545,82.0428,82.0747,17100.0
2015-01-29 12:20:00,102.85,102.91,102.71,102.9,16600.0,82.0667,82.1146,81.955,82.1066,16600.0
2015-01-29 12:30:00,102.89,102.91,102.75,102.81,19000.0,82.0986,82.1146,81.9869,82.0348,19000.0
2015-01-29 12:40:00,102.81,102.83,102.52,102.67,22700.0,82.0348,82.0508,81.8034,81.9231,22700.0
2015-01-29 12:50:00,102.67,102.79,102.48,102.73,17000.0,81.9231,82.0188,81.7715,81.971,17000.0
2015-01-29 13:00:00,102.75,102.8,102.58,102.62,21000.0,81.9869,82.0268,81.8513,81.8832,21000.0
2015-01-29 13:10:00,102.62,102.92,102.62,102.86,16100.0,81.8832,82.1226,81.8832,82.0747,16100.0
2015-01-29 13:20:00,102.88,103.08,102.87,103.03,31700.0,82.0907,82.2502,82.0827,82.2103,31700.0
2015-01-29 13:30:00,103.03,103.25,102.96,103.24,23500.0,82.2103,82.3859,82.1545,82.3779,23500.0
2015-01-29 13:40:00,103.26,103.33,103.17,103.27,17800.0,82.3939,82.4497,82.322,82.4018,17800.0
2015-01-29 13:50:00,103.3,103.44,103.23,103.25,23600.0,82.4258,82.5375,82.3699,82.3859,23600.0
2015-01-29 14:00:00,103.26,103.42,103.24,103.24,18700.0,82.3939,82.5215,82.3779,82.3779,18700.0
2015-01-29 14:10:00,103.22,103.31,103.13,103.19,28800.0,82.3619,82.4338,82.2901,82.338,28800.0
2015-01-29 14:20:00,103.19,103.33,103.18,103.32,33100.0,82.338,82.4497,82.33,82.4417,33100.0
2015-01-29 14:30:00,103.32,103.48,103.22,103.32,43300.0,82.4417,82.5694,82.3619,82.4417,43300.0
2015-01-29 14:40:00,103.33,103.48,103.24,103.38,52000.0,82.4497,82.5694,82.3779,82.4896,52000.0
2015-01-29 14:50:00,103.36,103.47,103.26,103.37,37500.0,82.4737,82.5614,82.3939,82.4816,37500.0
2015-01-29 15:00:00,103.37,103.37,103.17,103.35,27500.0,82.4816,82.4816,82.322,82.4657,27500.0
2015-01-29 15:10:00,103.35,103.46,103.24,103.46,34100.0,82.4657,82.5534,82.3779,82.5534,34100.0
2015-01-29 15:20:00,103.47,103.65,103.45,103.6,34400.0,82.5614,82.7051,82.5455,82.6652,34400.0
2015-01-29 15:30:00,103.61,103.94,103.59,103.9,63000.0,82.6731,82.9365,82.6572,82.9045,63000.0
2015-01-29 15:40:00,103.9,104.02,103.73,103.84,57200.0,82.9045,83.0003,82.7689,82.8567,57200.0
2015-01-29 15:50:00,103.85,103.87,103.72,103.82,85300.0,82.8646,82.8806,82.7609,82.8407,85300.0
2015-01-30 09:30:00,102.66,102.93,102.4,102.85,49300.0,81.9151,82.1305,81.7076,82.0667,49300.0
2015-01-30 09:40:00,102.84,103.3,102.77,103.24,36800.0,82.0587,82.4258,82.0029,82.3779,36800.0
2015-01-30 09:50:00,103.24,103.27,102.84,102.84,42600.0,82.3779,82.4018,82.0587,82.0587,42600.0
2015-01-30 10:00:00,102.82,103.12,102.6,102.6,43000.0,82.0428,82.2822,81.8672,81.8672,43000.0
2015-01-30 10:10:00,102.58,102.71,102.5,102.5,40100.0,81.8513,81.955,81.7874,81.7874,40100.0
2015-01-30 10:20:00,102.5,102.63,102.47,102.49,50600.0,81.7874,81.8912,81.7635,81.7795,50600.0
2015-01-30 10:30:00,102.47,102.48,102.1,102.38,78600.0,81.7635,81.7715,81.4683,81.6917,78600.0
2015-01-30 10:40:00,102.4,102.51,102.33,102.41,35800.0,81.7076,81.7954,81.6518,81.7156,35800.0
2015-01-30 10:50:00,102.41,102.41,102.13,102.33,51500.0,81.7156,81.7156,81.4922,81.6518,51500.0
2015-01-30 11:00:00,102.34,102.38,102.23,102.31,70400.0,81.6598,81.6917,81.572,81.6358,70400.0
2015-01-30 11:10:00,102.3,102.36,101.99,102.03,147800.0,81.6279,81.6757,81.3805,81.4124,147800.0
2015-01-30 11:20:00,102.06,102.27,101.97,102.21,39200.0,81.4364,81.6039,81.3645,81.556,39200.0
2015-01-30 11:30:00,102.2,102.37,102.18,102.32,16800.0,81.5481,81.6837,81.5321,81.6438,16800.0
2015-01-30 11:40:00,102.35,102.35,102.11,102.13,20900.0,81.6677,81.6677,81.4762,81.4922,20900.0
2015-01-30 11:50:00,102.11,102.23,102.01,102.2,23700.0,81.4762,81.572,81.3965,81.5481,23700.0
2015-01-30 12:00:00,102.23,102.52,102.23,102.52,15300.0,81.572,81.8034,81.572,81.8034,15300.0
2015-01-30 12:10:00,102.53,102.75,102.43,102.66,17200.0,81.8114,81.9869,81.7316,81.9151,17200.0
2015-01-30 12:20:00,102.66,102.83,102.64,102.76,14400.0,81.9151,82.0508,81.8991,81.9949,14400.0
2015-01-30 12:30:00,102.77,102.77,102.5,102.55,17700.0,82.0029,82.0029,81.7874,81.8273,17700.0
2015-01-30 12:40:00,102.56,102.73,102.54,102.72,56400.0,81.8353,81.971,81.8194,81.963,56400.0
2015-01-30 12:50:00,102.71,102.75,102.44,102.5,33500.0,81.955,81.9869,81.7396,81.7874,33500.0
2015-01-30 13:00:00,102.5,102.68,102.48,102.59,20700.0,81.7874,81.9311,81.7715,81.8593,20700.0
2015-01-30 13:10:00,102.58,102.59,102.36,102.44,23200.0,81.8513,81.8593,81.6757,81.7396,23200.0
2015-01-30 13:20:00,102.44,102.55,102.37,102.52,18200.0,81.7396,81.8273,81.6837,81.8034,18200.0
2015-01-30 13:30:00,102.5,102.64,102.44,102.47,22500.0,81.7874,81.8991,81.7396,81.7635,22500.0
2015-01-30 13:40:00,102.47,102.83,102.37,102.82,31700.0,81.7635,82.0508,81.6837,82.0428,31700.0
2015-01-30 13:50:00,102.81,102.87,102.7,102.85,22800.0,82.0348,82.0827,81.947,82.0667,22800.0
2015-01-30 14:00:00,102.86,103.13,102.79,103.09,62400.0,82.0747,82.2901,82.0188,82.2582,62400.0
2015-01-30 14:10:00,103.07,103.08,102.92,102.99,50300.0,82.2423,82.2502,82.1226,82.1784,50300.0
2015-01-30 14:20:00,103.0,103.32,102.94,103.31,53100.0,82.1864,82.4417,82.1385,82.4338,53100.0
2015-01-30 14:30:00,103.32,103.37,103.17,103.19,67700.0,82.4417,82.4816,82.322,82.338,67700.0
2015-01-30 14:40:00,103.19,103.26,102.9,102.94,50300.0,82.338,82.3939,82.1066,82.1385,50300.0
2015-01-30 14:50:00,102.92,102.93,102.6,102.66,57200.0,82.1226,82.1305,81.8672,81.9151,57200.0
2015-01-30 15:00:00,102.64,102.81,102.37,102.42,60900.0,81.8991,82.0348,81.6837,81.7236,60900.0
2015-01-30 15:10:00,102.42,102.65,102.39,102.4,29900.0,81.7236,81.9071,81.6997,81.7076,29900.0
2015-01-30 15:20:00,102.37,102.63,102.35,102.56,90000.0,81.6837,81.8912,81.6677,81.8353,90000.0
2015-01-30 15:30:00,102.52,102.57,102.37,102.38,63300.0,81.8034,81.8433,81.6837,81.6917,63300.0
2015-01-30 15:40:00,102.37,102.38,101.99,102.0,119900.0,81.6837,81.6917,81.3805,81.3885,119900.0
2015-01-30 15:50:00,102.0,102.06,101.92,102.01,237000.0,81.3885,81.4364,81.3246,81.3965,237000.0
2015-02-02 09:30:00,102.2,103.15,102.2,103.03,56500.0,81.5481,82.3061,81.5481,82.2103,56500.0
2015-02-02 09:40:00,103.03,103.52,102.83,103.38,29800.0,82.2103,82.6013,82.0508,82.4896,29800.0
2015-02-02 09:50:00,103.39,103.4,103.06,103.2,27600.0,82.4976,82.5056,82.2343,82.346,27600.0
2015-02-02 10:00:00,103.16,103.2,102.36,102.44,40900.0,82.3141,82.346,81.6757,81.7396,40900.0
2015-02-02 10:10:00,102.43,102.43,102.09,102.27,69200.0,81.7316,81.7316,81.4603,81.6039,69200.0
2015-02-02 10:20:00,102.3,102.59,102.15,102.53,32000.0,81.6279,81.8593,81.5082,81.8114,32000.0
2015-02-02 10:30:00,102.51,102.55,102.16,102.46,18200.0,81.7954,81.8273,81.5161,81.7555,18200.0
2015-02-02 10:40:00,102.52,102.59,102.41,102.44,25000.0,81.8034,81.8593,81.7156,81.7396,25000.0
2015-02-02 10:50:00,102.42,102.61,102.37,102.45,26700.0,81.7236,81.8752,81.6837,81.7475,26700.0
2015-02-02 11:00:00,102.46,103.05,102.43,103.04,22500.0,81.7555,82.2263,81.7316,82.2183,22500.0
2015-02-02 11:10:00,103.01,103.2,102.96,103.1,36900.0,82.1944,82.346,82.1545,82.2662,36900.0
2015-02-02 11:20:00,103.11,103.23,103.02,103.23,32300.0,82.2742,82.3699,82.2024,82.3699,32300.0
2015-02-02 11:30:00,103.23,103.66,103.15,103.56,45200.0,82.3699,82.713,82.3061,82.6332,45200.0
2015-02-02 11:40:00,103.53,103.55,103.34,103.37,72400.0,82.6093,82.6253,82.4577,82.4816,72400.0
2015-02-02 11:50:00,103.36,103.4,103.03,103.03,65200.0,82.4737,82.5056,82.2103,82.2103,65200.0
2015-02-02 12:00:00,103.02,103.07,102.78,102.8,29900.0,82.2024,82.2423,82.0109,82.0268,29900.0
2015-02-02 12:10:00,102.78,102.86,102.71,102.86,27000.0,82.0109,82.0747,81.955,82.0747,27000.0
2015-02-02 12:20:00,102.87,102.87,102.61,102.65,48400.0,82.0827,82.0827,81.8752,81.9071,48400.0
2015-02-02 12:30:00,102.67,102.84,102.6,102.84,55200.0,81.9231,82.0587,81.8672,82.0587,55200.0
2015-02-02 12:40:00,102.84,102.92,102.61,102.67,44900.0,82.0587,82.1226,81.8752,81.9231,44900.0
2015-02-02 12:50:00,102.67,102.73,102.45,102.45,33100.0,81.9231,81.971,81.7475,81.7475,33100.0
2015-02-02 13:00:00,102.46,102.48,102.21,102.43,62800.0,81.7555,81.7715,81.556,81.7316,62800.0
2015-02-02 13:10:00,102.49,102.72,102.47,102.55,45500.0,81.7795,81.963,81.7635,81.8273,45500.0
2015-02-02 13:20:00,102.53,102.84,102.53,102.68,21600.0,81.8114,82.0587,81.8114,81.9311,21600.0
2015-02-02 13:30:00,102.73,102.8,102.41,102.41,18400.0,81.971,82.0268,81.7156,81.7156,18400.0
2015-02-02 13:40:00,102.35,102.52,102.28,102.3,27500.0,81.6677,81.8034,81.6119,81.6279,27500.0
2015-02-02 13:50:00,102.3,102.48,102.21,102.23,32800.0,81.6279,81.7715,81.556,81.572,32800.0
2015-02-02 14:00:00,102.24,102.6,102.2,102.37,76000.0,81.58,81.8672,81.5481,81.6837,76000.0
2015-02-02 14:10:00,102.39,102.72,102.3,102.65,66600.0,81.6997,81.963,81.6279,81.9071,66600.0
2015-02-02 14:20:00,102.65,102.77,102.63,102.77,24800.0,81.9071,82.0029,81.8912,82.0029,24800.0
2015-02-02 14:30:00,102.78,102.85,102.53,102.55,32400.0,82.0109,82.0667,81.8114,81.8273,32400.0
2015-02-02 14:40:00,102.53,102.62,102.44,102.59,76900.0,81.8114,81.8832,81.7396,81.8593,76900.0
2015-02-02 14:50:00,102.58,102.85,102.55,102.64,80500.0,81.8513,82.0667,81.8273,81.8991,80500.0
2015-02-02 15:00:00,102.63,102.89,102.62,102.88,46000.0,81.8912,82.0986,81.8832,82.0907,46000.0
2015-02-02 15:10:00,102.9,103.09,102.89,102.99,29100.0,82.1066,82.2582,82.0986,82.1784,29100.0
2015-02-02 15:20:00,103.03,103.18,103.02,103.12,39800.0,82.2103,82.33,82.2024,82.2822,39800.0
2015-02-02 15:30:00,103.12,103.55,103.06,103.53,37300.0,82.2822,82.6253,82.2343,82.6093,37300.0
2015-02-02 15:40:00,103.57,103.88,103.54,103.82,60900.0,82.6412,82.8886,82.6173,82.8407,60900.0
2015-02-02 15:50:00,103.85,104.06,103.73,104.05,145200.0,82.8646,83.0322,82.7689,83.0242,145200.0
2015-02-03 09:30:00,105.25,105.63,104.64,105.15,104800.0,83.9817,84.2849,83.495,83.9019,104800.0
2015-02-03 09:40:00,105.23,106.09,105.12,105.75,88800.0,83.9658,84.652,83.878,84.3807,88800.0
2015-02-03 09:50:00,105.74,106.19,105.7,105.99,77700.0,84.3727,84.7318,84.3408,84.5722,77700.0
2015-02-03 10:00:00,106.05,106.07,105.59,105.78,94300.0,84.6201,84.636,84.253,84.4046,94300.0
2015-02-03 10:10:00,105.79,105.92,105.48,105.83,281900.0,84.4126,84.5163,84.1653,84.4445,281900.0
2015-02-03 10:20:00,105.82,106.06,105.8,105.99,34500.0,84.4366,84.6281,84.4206,84.5722,34500.0
2015-02-03 10:30:00,106.01,106.14,105.9,106.11,39600.0,84.5882,84.6919,84.5004,84.668,39600.0
2015-02-03 10:40:00,106.14,106.32,105.9,106.1,37900.0,84.6919,84.8355,84.5004,84.66,37900.0
2015-02-03 10:50:00,106.1,106.11,105.63,105.63,55100.0,84.66,84.668,84.2849,84.2849,55100.0
2015-02-03 11:00:00,105.61,105.64,105.33,105.59,31800.0,84.269,84.2929,84.0456,84.253,31800.0
2015-02-03 11:10:00,105.58,105.92,105.49,105.91,27000.0,84.2451,84.5163,84.1732,84.5084,27000.0
2015-02-03 11:20:00,105.93,106.12,105.89,105.96,27100.0,84.5243,84.6759,84.4924,84.5483,27100.0
2015-02-03 11:30:00,105.98,106.48,105.88,106.18,44900.0,84.5642,84.9632,84.4844,84.7238,44900.0
2015-02-03 11:40:00,106.17,106.22,105.87,106.11,42200.0,84.7158,84.7557,84.4764,84.668,42200.0
2015-02-03 11:50:00,106.07,106.13,105.89,105.89,23100.0,84.636,84.6839,84.4924,84.4924,23100.0
2015-02-03 12:00:00,105.85,105.96,105.75,105.9,36800.0,84.4605,84.5483,84.3807,84.5004,36800.0
2015-02-03 12:10:00,105.89,106.13,105.89,106.08,29600.0,84.4924,84.6839,84.4924,84.644,29600.0
2015-02-03 12:20:00,106.1,106.19,106.02,106.14,10600.0,84.66,84.7318,84.5961,84.6919,10600.0
2015-02-03 12:30:00,106.16,106.16,105.95,106.06,15500.0,84.7078,84.7078,84.5403,84.6281,15500.0
2015-02-03 12:40:00,106.07,106.24,106.05,106.24,16100.0,84.636,84.7717,84.6201,84.7717,16100.0
2015-02-03 12:50:00,106.26,106.36,106.09,106.25,22700.0,84.7876,84.8674,84.652,84.7797,22700.0
2015-02-03 13:00:00,106.28,106.45,106.22,106.45,37100.0,84.8036,84.9392,84.7557,84.9392,37100.0
2015-02-03 13:10:00,106.44,106.61,106.39,106.5,15600.0,84.9313,85.0669,84.8914,84.9791,15600.0
2015-02-03 13:20:00,106.51,106.78,106.49,106.65,19600.0,84.9871,85.2026,84.9712,85.0988,19600.0
2015-02-03 13:30:00,106.67,106.75,106.59,106.6,24600.0,85.1148,85.1786,85.051,85.0589,24600.0
2015-02-03 13:40:00,106.62,106.78,106.55,106.76,28800.0,85.0749,85.2026,85.019,85.1866,28800.0
2015-02-03 13:50:00,106.74,107.08,106.69,107.06,38300.0,85.1706,85.4419,85.1307,85.426,38300.0
2015-02-03 14:00:00,107.1,107.21,107.08,107.1,47500.0,85.4579,85.5457,85.4419,85.4579,47500.0
2015-02-03 14:10:00,107.07,107.1,106.89,106.96,41500.0,85.434,85.4579,85.2903,85.3462,41500.0
2015-02-03 14:20:00,106.97,107.0,106.76,106.81,48900.0,85.3542,85.3781,85.1866,85.2265,48900.0
2015-02-03 14:30:00,106.8,106.85,106.66,106.76,42600.0,85.2185,85.2584,85.1068,85.1866,42600.0
2015-02-03 14:40:00,106.75,106.93,106.69,106.92,48800.0,85.1786,85.3223,85.1307,85.3143,48800.0
2015-02-03 14:50:00,106.94,107.21,106.89,107.2,49100.0,85.3302,85.5457,85.2903,85.5377,49100.0
2015-02-03 15:00:00,107.22,107.33,107.16,107.2,36400.0,85.5536,85.6414,85.5058,85.5377,36400.0
2015-02-03 15:10:00,107.2,107.33,107.09,107.25,68800.0,85.5377,85.6414,85.4499,85.5776,68800.0
2015-02-03 15:20:00,107.25,107.29,107.09,107.18,93300.0,85.5776,85.6095,85.4499,85.5217,93300.0
2015-02-03 15:30:00,107.17,107.38,107.1,107.37,103300.0,85.5138,85.6813,85.4579,85.6733,103300.0
2015-02-03 15:40:00,107.38,107.38,107.17,107.23,126900.0,85.6813,85.6813,85.5138,85.5616,126900.0
2015-02-03 15:50:00,107.24,107.28,107.1,107.28,241400.0,85.5696,85.6015,85.4579,85.6015,241400.0
2015-02-04 09:30:00,105.99,106.2,105.79,106.16,43400.0,85.0414,85.2099,84.8809,85.1778,43400.0
2015-02-04 09:40:00,106.18,106.35,105.77,105.9,48000.0,85.1938,85.3302,84.8649,84.9692,48000.0
2015-02-04 09:50:00,105.89,106.15,105.83,105.98,50000.0,84.9611,85.1698,84.913,85.0334,50000.0
2015-02-04 10:00:00,106.05,106.16,105.79,105.88,107600.0,85.0895,85.1778,84.8809,84.9531,107600.0
2015-02-04 10:10:00,105.85,106.08,105.69,106.03,68000.0,84.9291,85.1136,84.8007,85.0735,68000.0
2015-02-04 10:20:00,106.02,106.09,105.88,105.91,73400.0,85.0655,85.1216,84.9531,84.9772,73400.0
2015-02-04 10:30:00,105.9,106.17,105.78,106.16,41000.0,84.9692,85.1858,84.8729,85.1778,41000.0
2015-02-04 10:40:00,106.17,106.5,106.14,106.39,25300.0,85.1858,85.4506,85.1617,85.3623,25300.0
2015-02-04 10:50:00,106.42,106.5,106.31,106.5,39700.0,85.3864,85.4506,85.2981,85.4506,39700.0
2015-02-04 11:00:00,106.43,106.46,106.12,106.41,37600.0,85.3944,85.4185,85.1457,85.3784,37600.0
2015-02-04 11:10:00,106.39,106.4,106.08,106.19,38600.0,85.3623,85.3703,85.1136,85.2019,38600.0
2015-02-04 11:20:00,106.2,106.42,106.19,106.36,23700.0,85.2099,85.3864,85.2019,85.3383,23700.0
2015-02-04 11:30:00,106.37,106.61,106.31,106.61,14500.0,85.3463,85.5388,85.2981,85.5388,14500.0
2015-02-04 11:40:00,106.57,106.72,106.52,106.6,17900.0,85.5067,85.6271,85.4666,85.5308,17900.0
2015-02-04 11:50:00,106.59,106.61,106.33,106.35,19100.0,85.5228,85.5388,85.3142,85.3302,19100.0
2015-02-04 12:00:00,106.33,106.73,106.31,106.67,145800.0,85.3142,85.6351,85.2981,85.587,145800.0
2015-02-04 12:10:00,106.68,106.73,106.23,106.27,140000.0,85.595,85.6351,85.2339,85.266,140000.0
2015-02-04 12:20:00,106.26,106.67,106.26,106.53,87000.0,85.258,85.587,85.258,85.4747,87000.0
2015-02-04 12:30:00,106.51,106.62,106.32,106.5,85100.0,85.4586,85.5469,85.3062,85.4506,85100.0
2015-02-04 12:40:00,106.5,106.57,106.36,106.41,122900.0,85.4506,85.5067,85.3383,85.3784,122900.0
2015-02-04 12:50:00,106.44,106.58,106.42,106.53,40300.0,85.4024,85.5148,85.3864,85.4747,40300.0
2015-02-04 13:00:00,106.48,106.56,106.39,106.45,55800.0,85.4345,85.4987,85.3623,85.4105,55800.0
2015-02-04 13:10:00,106.45,106.49,106.34,106.37,13900.0,85.4105,85.4426,85.3222,85.3463,13900.0
2015-02-04 13:20:00,106.36,106.54,106.3,106.51,18900.0,85.3383,85.4827,85.2901,85.4586,18900.0
2015-02-04 13:30:00,106.49,106.54,106.45,106.52,25100.0,85.4426,85.4827,85.4105,85.4666,25100.0
2015-02-04 13:40:00,106.52,106.52,106.34,106.36,37000.0,85.4666,85.4666,85.3222,85.3383,37000.0
2015-02-04 13:50:00,106.36,106.56,106.3,106.5,95300.0,85.3383,85.4987,85.2901,85.4506,95300.0
2015-02-04 14:00:00,106.5,106.64,106.38,106.4,35000.0,85.4506,85.5629,85.3543,85.3703,35000.0
2015-02-04 14:10:00,106.41,106.91,106.38,106.53,134000.0,85.3784,85.7795,85.3543,85.4747,134000.0
2015-02-04 14:20:00,106.53,106.64,106.47,106.51,41500.0,85.4747,85.5629,85.4265,85.4586,41500.0
2015-02-04 14:30:00,106.5,106.64,106.39,106.63,115300.0,85.4506,85.5629,85.3623,85.5549,115300.0
2015-02-04 14:40:00,106.61,106.67,106.49,106.62,34600.0,85.5388,85.587,85.4426,85.5469,34600.0
2015-02-04 14:50:00,106.6,106.67,106.5,106.57,28000.0,85.5308,85.587,85.4506,85.5067,28000.0
2015-02-04 15:00:00,106.57,106.58,106.46,106.55,35000.0,85.5067,85.5148,85.4185,85.4907,35000.0
2015-02-04 15:10:00,106.56,106.72,106.47,106.64,27800.0,85.4987,85.6271,85.4265,85.5629,27800.0
2015-02-04 15:20:00,106.63,106.86,106.56,106.85,36100.0,85.5549,85.7394,85.4987,85.7314,36100.0
2015-02-04 15:30:00,106.85,106.96,106.62,106.62,41300.0,85.7314,85.8197,85.5469,85.5469,41300.0
2015-02-04 15:40:00,106.58,106.66,105.91,106.21,156500.0,85.5148,85.579,84.9772,85.2179,156500.0
2015-02-04 15:50:00,106.21,106.38,105.99,106.38,313500.0,85.2179,85.3543,85.0414,85.3543,313500.0
2015-02-05 09:30:00,106.64,107.43,106.54,107.16,34000.0,85.5629,86.1968,85.4827,85.9801,34000.0
2015-02-05 09:40:00,107.15,107.65,106.93,107.59,31000.0,85.9721,86.3733,85.7956,86.3251,31000.0
2015-02-05 09:50:00,107.58,107.99,107.57,107.66,41600.0,86.3171,86.6461,86.3091,86.3813,41600.0
2015-02-05 10:00:00,107.68,108.09,107.54,107.83,74000.0,86.3974,86.7263,86.285,86.5177,74000.0
2015-02-05 10:10:00,107.84,108.01,107.74,107.89,185600.0,86.5257,86.6621,86.4455,86.5659,185600.0
2015-02-05 10:20:00,107.89,108.07,107.8,107.84,174200.0,86.5659,86.7103,86.4936,86.5257,174200.0
2015-02-05 10:30:00,107.76,107.94,107.67,107.94,118600.0,86.4615,86.606,86.3893,86.606,118600.0
2015-02-05 10:40:00,107.98,108.17,107.96,108.16,15700.0,86.6381,86.7905,86.622,86.7825,15700.0
2015-02-05 10:50:00,108.14,108.14,107.94,107.98,17000.0,86.7664,86.7664,86.606,86.6381,17000.0
2015-02-05 11:00:00,107.93,108.07,107.84,107.97,18900.0,86.5979,86.7103,86.5257,86.63,18900.0
2015-02-05 11:10:00,107.96,107.98,107.33,107.33,23300.0,86.622,86.6381,86.1165,86.1165,23300.0
2015-02-05 11:20:00,107.37,107.66,107.24,107.59,75500.0,86.1486,86.3813,86.0443,86.3251,75500.0
2015-02-05 11:30:00,107.59,107.64,107.22,107.41,65700.0,86.3251,86.3653,86.0283,86.1807,65700.0
2015-02-05 11:40:00,107.41,107.5,107.3,107.47,91400.0,86.1807,86.2529,86.0925,86.2289,91400.0
2015-02-05 11:50:00,107.44,107.46,107.24,107.39,48600.0,86.2048,86.2208,86.0443,86.1647,48600.0
2015-02-05 12:00:00,107.37,107.43,107.36,107.4,42100.0,86.1486,86.1968,86.1406,86.1727,42100.0
2015-02-05 12:10:00,107.41,107.43,107.37,107.4,39600.0,86.1807,86.1968,86.1486,86.1727,39600.0
2015-02-05 12:20:00,107.4,107.43,107.36,107.4,67400.0,86.1727,86.1968,86.1406,86.1727,67400.0
2015-02-05 12:30:00,107.4,107.44,107.38,107.42,27600.0,86.1727,86.2048,86.1567,86.1887,27600.0
2015-02-05 12:40:00,107.42,107.46,107.38,107.39,41700.0,86.1887,86.2208,86.1567,86.1647,41700.0
2015-02-05 12:50:00,107.39,107.42,107.31,107.41,57800.0,86.1647,86.1887,86.1005,86.1807,57800.0
2015-02-05 13:00:00,107.42,107.43,107.37,107.43,36400.0,86.1887,86.1968,86.1486,86.1968,36400.0
2015-02-05 13:10:00,107.43,107.54,107.38,107.42,35300.0,86.1968,86.285,86.1567,86.1887,35300.0
2015-02-05 13:20:00,107.42,107.51,107.41,107.5,39100.0,86.1887,86.261,86.1807,86.2529,39100.0
2015-02-05 13:30:00,107.52,107.58,107.43,107.58,26800.0,86.269,86.3171,86.1968,86.3171,26800.0
2015-02-05 13:40:00,107.58,107.72,107.54,107.69,18400.0,86.3171,86.4295,86.285,86.4054,18400.0
2015-02-05 13:50:00,107.68,107.69,107.54,107.64,34500.0,86.3974,86.4054,86.285,86.3653,34500.0
2015-02-05 14:00:00,107.65,107.8,107.65,107.77,88600.0,86.3733,86.4936,86.3733,86.4696,88600.0
2015-02-05 14:10:00,107.76,107.76,107.5,107.59,37000.0,86.4615,86.4615,86.2529,86.3251,37000.0
2015-02-05 14:20:00,107.59,107.67,107.42,107.65,64400.0,86.3251,86.3893,86.1887,86.3733,64400.0
2015-02-05 14:30:00,107.65,107.7,107.59,107.64,52800.0,86.3733,86.4134,86.3251,86.3653,52800.0
2015-02-05 14:40:00,107.62,107.63,107.35,107.38,18200.0,86.3492,86.3572,86.1326,86.1567,18200.0
2015-02-05 14:50:00,107.38,107.66,107.36,107.63,70800.0,86.1567,86.3813,86.1406,86.3572,70800.0
2015-02-05 15:00:00,107.61,107.66,107.56,107.65,85400.0,86.3412,86.3813,86.3011,86.3733,85400.0
2015-02-05 15:10:00,107.63,107.67,107.6,107.66,59800.0,86.3572,86.3893,86.3332,86.3813,59800.0
2015-02-05 15:20:00,107.67,107.83,107.6,107.81,44700.0,86.3893,86.5177,86.3332,86.5017,44700.0
2015-02-05 15:30:00,107.83,107.96,107.77,107.83,96400.0,86.5177,86.622,86.4696,86.5177,96400.0
2015-02-05 15:40:00,107.84,107.95,107.67,107.7,51600.0,86.5257,86.614,86.3893,86.4134,51600.0
2015-02-05 15:50:00,107.7,107.87,107.59,107.87,200300.0,86.4134,86.5498,86.3251,86.5498,200300.0
2015-02-06 09:30:00,108.17,108.25,107.75,108.22,46100.0,86.7905,86.8547,86.4535,86.8306,46100.0
2015-02-06 09:40:00,108.22,108.29,107.86,107.98,126800.0,86.8306,86.8868,86.5418,86.6381,126800.0
2015-02-06 09:50:00,107.96,108.15,107.79,108.02,56000.0,86.622,86.7745,86.4856,86.6702,56000.0
2015-02-06 10:00:00,108.03,108.21,107.85,108.02,31500.0,86.6782,86.8226,86.5338,86.6702,31500.0
2015-02-06 10:10:00,107.98,108.33,107.97,108.13,154900.0,86.6381,86.9189,86.63,86.7584,154900.0
2015-02-06 10:20:00,108.12,108.17,107.96,107.97,105700.0,86.7504,86.7905,86.622,86.63,105700.0
2015-02-06 10:30:00,107.99,108.19,107.89,108.17,33000.0,86.6461,86.8066,86.5659,86.7905,33000.0
2015-02-06 10:40:00,108.14,108.4,108.1,108.38,40400.0,86.7664,86.9751,86.7343,86.959,40400.0
2015-02-06 10:50:00,108.37,108.42,108.07,108.33,77800.0,86.951,86.9911,86.7103,86.9189,77800.0
2015-02-06 11:00:00,108.33,108.36,107.9,107.96,49700.0,86.9189,86.943,86.5739,86.622,49700.0
2015-02-06 11:10:00,107.97,108.05,107.84,107.95,73500.0,86.63,86.6942,86.5257,86.614,73500.0
2015-02-06 11:20:00,107.96,108.06,107.87,108.0,80600.0,86.622,86.7023,86.5498,86.6541,80600.0
2015-02-06 11:30:00,108.0,108.15,107.94,108.05,46500.0,86.6541,86.7745,86.606,86.6942,46500.0
2015-02-06 11:40:00,108.04,108.17,107.92,108.17,75800.0,86.6862,86.7905,86.5899,86.7905,75800.0
2015-02-06 11:50:00,108.19,108.41,108.13,108.41,69400.0,86.8066,86.9831,86.7584,86.9831,69400.0
2015-02-06 12:00:00,108.41,108.49,108.18,108.21,35100.0,86.9831,87.0473,86.7985,86.8226,35100.0
2015-02-06 12:10:00,108.21,108.42,108.2,108.29,27900.0,86.8226,86.9911,86.8146,86.8868,27900.0
2015-02-06 12:20:00,108.28,108.38,108.23,108.23,20300.0,86.8788,86.959,86.8387,86.8387,20300.0
2015-02-06 12:30:00,108.21,108.23,108.09,108.14,23500.0,86.8226,86.8387,86.7263,86.7664,23500.0
2015-02-06 12:40:00,108.16,108.16,107.75,107.98,27800.0,86.7825,86.7825,86.4535,86.6381,27800.0
2015-02-06 12:50:00,107.99,108.15,107.75,108.08,63500.0,86.6461,86.7745,86.4535,86.7183,63500.0
2015-02-06 13:00:00,108.08,108.11,107.85,107.92,37800.0,86.7183,86.7424,86.5338,86.5899,37800.0
2015-02-06 13:10:00,107.92,107.95,107.79,107.9,113700.0,86.5899,86.614,86.4856,86.5739,113700.0
2015-02-06 13:20:00,107.88,107.96,107.43,107.49,99700.0,86.5578,86.622,86.1968,86.2449,99700.0
2015-02-06 13:30:00,107.49,107.69,107.48,107.6,15400.0,86.2449,86.4054,86.2369,86.3332,15400.0
2015-02-06 13:40:00,107.61,107.95,107.6,107.91,22800.0,86.3412,86.614,86.3332,86.5819,22800.0
2015-02-06 13:50:00,107.94,108.0,107.85,107.99,126600.0,86.606,86.6541,86.5338,86.6461,126600.0
2015-02-06 14:00:00,107.95,108.08,107.8,107.84,67600.0,86.614,86.7183,86.4936,86.5257,67600.0
2015-02-06 14:10:00,107.84,107.95,107.77,107.85,40700.0,86.5257,86.614,86.4696,86.5338,40700.0
2015-02-06 14:20:00,107.85,108.05,107.85,107.97,27200.0,86.5338,86.6942,86.5338,86.63,27200.0
2015-02-06 14:30:00,107.97,108.2,107.88,108.15,26600.0,86.63,86.8146,86.5578,86.7745,26600.0
2015-02-06 14:40:00,108.14,108.14,107.9,107.98,65200.0,86.7664,86.7664,86.5739,86.6381,65200.0
2015-02-06 14:50:00,107.95,107.97,107.58,107.61,13300.0,86.614,86.63,86.3171,86.3412,13300.0
2015-02-06 15:00:00,107.58,107.74,107.34,107.62,51900.0,86.3171,86.4455,86.1246,86.3492,51900.0
2015-02-06 15:10:00,107.59,107.77,107.5,107.52,43100.0,86.3251,86.4696,86.2529,86.269,43100.0
2015-02-06 15:20:00,107.5,107.64,107.4,107.55,72200.0,86.2529,86.3653,86.1727,86.2931,72200.0
2015-02-06 15:30:00,107.54,107.71,107.51,107.68,111100.0,86.285,86.4214,86.261,86.3974,111100.0
2015-02-06 15:40:00,107.68,107.69,107.39,107.61,99100.0,86.3974,86.4054,86.1647,86.3412,99100.0
2015-02-06 15:50:00,107.62,107.8,107.53,107.79,186400.0,86.3492,86.4936,86.277,86.4856,186400.0
2015-02-09 09:30:00,107.64,108.43,107.31,108.42,49800.0,86.3653,86.9991,86.1005,86.9911,49800.0
2015-02-09 09:40:00,108.39,108.45,107.78,108.11,20000.0,86.967,87.0152,86.4776,86.7424,20000.0
2015-02-09 09:50:00,108.16,108.42,108.04,108.09,21400.0,86.7825,86.9911,86.6862,86.7263,21400.0
2015-02-09 10:00:00,108.09,108.22,107.93,108.16,36500.0,86.7263,86.8306,86.5979,86.7825,36500.0
2015-02-09 10:10:00,108.15,108.47,108.08,108.47,25600.0,86.7745,87.0312,86.7183,87.0312,25600.0
2015-02-09 10:20:00,108.44,108.45,108.05,108.2,51400.0,87.0071,87.0152,86.6942,86.8146,51400.0
2015-02-09 10:30:00,108.14,108.22,107.82,107.82,38900.0,86.7664,86.8306,86.5097,86.5097,38900.0
2015-02-09 10:40:00,107.79,108.0,107.72,107.83,139100.0,86.4856,86.6541,86.4295,86.5177,139100.0
2015-02-09 10:50:00,107.83,108.0,107.7,107.75,45100.0,86.5177,86.6541,86.4134,86.4535,45100.0
2015-02-09 11:00:00,107.75,108.01,107.74,107.92,38800.0,86.4535,86.6621,86.4455,86.5899,38800.0
2015-02-09 11:10:00,107.89,107.96,107.65,107.78,75400.0,86.5659,86.622,86.3733,86.4776,75400.0
2015-02-09 11:20:00,107.83,107.98,107.81,107.92,25200.0,86.5177,86.6381,86.5017,86.5899,25200.0
2015-02-09 11:30:00,107.91,107.98,107.81,107.92,33200.0,86.5819,86.6381,86.5017,86.5899,33200.0
2015-02-09 11:40:00,107.91,107.95,107.79,107.8,21500.0,86.5819,86.614,86.4856,86.4936,21500.0
2015-02-09 11:50:00,107.79,107.96,107.75,107.89,84700.0,86.4856,86.622,86.4535,86.5659,84700.0
2015-02-09 12:00:00,107.91,107.97,107.87,107.97,31400.0,86.5819,86.63,86.5498,86.63,31400.0
2015-02-09 12:10:00,107.97,107.99,107.88,107.89,19400.0,86.63,86.6461,86.5578,86.5659,19400.0
2015-02-09 12:20:00,107.89,107.96,107.74,107.96,40400.0,86.5659,86.622,86.4455,86.622,40400.0
2015-02-09 12:30:00,107.96,108.16,107.89,108.16,34800.0,86.622,86.7825,86.5659,86.7825,34800.0
2015-02-09 12:40:00,108.14,108.14,107.92,108.11,18200.0,86.7664,86.7664,86.5899,86.7424,18200.0
2015-02-09 12:50:00,108.11,108.17,108.02,108.03,37000.0,86.7424,86.7905,86.6702,86.6782,37000.0
2015-02-09 13:00:00,108.02,108.13,108.0,108.02,15500.0,86.6702,86.7584,86.6541,86.6702,15500.0
2015-02-09 13:10:00,108.02,108.06,107.91,107.92,20000.0,86.6702,86.7023,86.5819,86.5899,20000.0
2015-02-09 13:20:00,107.92,107.94,107.83,107.83,21400.0,86.5899,86.606,86.5177,86.5177,21400.0
2015-02-09 13:30:00,107.83,107.87,107.61,107.84,94000.0,86.5177,86.5498,86.3412,86.5257,94000.0
2015-02-09 13:40:00,107.85,107.96,107.56,107.81,73500.0,86.5338,86.622,86.3011,86.5017,73500.0
2015-02-09 13:50:00,107.82,107.85,107.78,107.81,70500.0,86.5097,86.5338,86.4776,86.5017,70500.0
2015-02-09 14:00:00,107.81,107.88,107.8,107.85,49100.0,86.5017,86.5578,86.4936,86.5338,49100.0
2015-02-09 14:10:00,107.86,107.88,107.8,107.84,43700.0,86.5418,86.5578,86.4936,86.5257,43700.0
2015-02-09 14:20:00,107.84,107.94,107.82,107.86,47000.0,86.5257,86.606,86.5097,86.5418,47000.0
2015-02-09 14:30:00,107.85,108.05,107.83,108.03,20000.0,86.5338,86.6942,86.5177,86.6782,20000.0
2015-02-09 14:40:00,108.03,108.06,107.9,107.91,23000.0,86.6782,86.7023,86.5739,86.5819,23000.0
2015-02-09 14:50:00,107.9,107.9,107.71,107.79,28400.0,86.5739,86.5739,86.4214,86.4856,28400.0
2015-02-09 15:00:00,107.75,107.86,107.68,107.81,134600.0,86.4535,86.5418,86.3974,86.5017,134600.0
2015-02-09 15:10:00,107.81,107.95,107.71,107.84,85400.0,86.5017,86.614,86.4214,86.5257,85400.0
2015-02-09 15:20:00,107.85,108.02,107.81,107.96,118200.0,86.5338,86.6702,86.5017,86.622,118200.0
2015-02-09 15:30:00,107.97,107.99,107.77,107.89,87700.0,86.63,86.6461,86.4696,86.5659,87700.0
2015-02-09 15:40:00,107.89,108.12,107.87,107.95,85100.0,86.5659,86.7504,86.5498,86.614,85100.0
2015-02-09 15:50:00,107.94,108.04,107.77,107.98,150100.0,86.606,86.6862,86.4696,86.6381,150100.0
2015-02-10 09:30:00,108.35,108.55,108.07,108.43,49000.0,86.9349,87.0954,86.7103,86.9991,49000.0
2015-02-10 09:40:00,108.39,108.4,108.19,108.28,18700.0,86.967,86.9751,86.8066,86.8788,18700.0
2015-02-10 09:50:00,108.32,108.37,108.04,108.17,32600.0,86.9109,86.951,86.6862,86.7905,32600.0
2015-02-10 10:00:00,108.15,108.34,108.11,108.23,25500.0,86.7745,86.9269,86.7424,86.8387,25500.0
2015-02-10 10:10:00,108.24,108.28,108.13,108.2,35300.0,86.8467,86.8788,86.7584,86.8146,35300.0
2015-02-10 10:20:00,108.23,108.25,108.05,108.15,117200.0,86.8387,86.8547,86.6942,86.7745,117200.0
2015-02-10 10:30:00,108.15,108.23,108.1,108.19,78700.0,86.7745,86.8387,86.7343,86.8066,78700.0
2015-02-10 10:40:00,108.18,108.22,107.67,107.78,110400.0,86.7985,86.8306,86.3893,86.4776,110400.0
2015-02-10 10:50:00,107.74,108.21,107.73,108.18,131600.0,86.4455,86.8226,86.4375,86.7985,131600.0
2015-02-10 11:00:00,108.2,108.2,107.93,107.99,51700.0,86.8146,86.8146,86.5979,86.6461,51700.0
2015-02-10 11:10:00,108.01,108.3,107.82,108.18,52800.0,86.6621,86.8948,86.5097,86.7985,52800.0
2015-02-10 11:20:00,108.19,108.25,108.05,108.09,35400.0,86.8066,86.8547,86.6942,86.7263,35400.0
2015-02-10 11:30:00,108.1,108.24,108.1,108.19,10000.0,86.7343,86.8467,86.7343,86.8066,10000.0
2015-02-10 11:40:00,108.22,108.48,108.19,108.48,20600.0,86.8306,87.0392,86.8066,87.0392,20600.0
2015-02-10 11:50:00,108.48,108.67,108.42,108.42,17700.0,87.0392,87.1917,86.9911,86.9911,17700.0
2015-02-10 12:00:00,108.43,108.44,108.22,108.3,19500.0,86.9991,87.0071,86.8306,86.8948,19500.0
2015-02-10 12:10:00,108.28,108.52,108.28,108.51,11700.0,86.8788,87.0713,86.8788,87.0633,11700.0
2015-02-10 12:20:00,108.51,108.58,108.44,108.44,14500.0,87.0633,87.1195,87.0071,87.0071,14500.0
2015-02-10 12:30:00,108.42,108.51,108.3,108.51,11800.0,86.9911,87.0633,86.8948,87.0633,11800.0
2015-02-10 12:40:00,108.51,108.52,108.32,108.42,10600.0,87.0633,87.0713,86.9109,86.9911,10600.0
2015-02-10 12:50:00,108.43,108.44,108.31,108.33,13900.0,86.9991,87.0071,86.9028,86.9189,13900.0
2015-02-10 13:00:00,108.37,108.38,108.24,108.32,7900.0,86.951,86.959,86.8467,86.9109,7900.0
2015-02-10 13:10:00,108.36,108.46,108.34,108.34,12500.0,86.943,87.0232,86.9269,86.9269,12500.0
2015-02-10 13:20:00,108.31,108.32,108.11,108.28,11400.0,86.9028,86.9109,86.7424,86.8788,11400.0
2015-02-10 13:30:00,108.26,108.37,108.23,108.35,17100.0,86.8627,86.951,86.8387,86.9349,17100.0
2015-02-10 13:40:00,108.34,108.34,108.14,108.21,12500.0,86.9269,86.9269,86.7664,86.8226,12500.0
2015-02-10 13:50:00,108.26,108.36,108.17,108.19,17800.0,86.8627,86.943,86.7905,86.8066,17800.0
2015-02-10 14:00:00,108.2,108.23,108.12,108.2,17700.0,86.8146,86.8387,86.7504,86.8146,17700.0
2015-02-10 14:10:00,108.2,108.27,108.06,108.14,17500.0,86.8146,86.8707,86.7023,86.7664,17500.0
2015-02-10 14:20:00,108.13,108.25,108.02,108.23,25500.0,86.7584,86.8547,86.6702,86.8387,25500.0
2015-02-10 14:30:00,108.24,108.63,108.24,108.6,22600.0,86.8467,87.1596,86.8467,87.1355,22600.0
2015-02-10 14:40:00,108.62,108.64,108.45,108.45,14600.0,87.1516,87.1676,87.0152,87.0152,14600.0
2015-02-10 14:50:00,108.47,108.81,108.38,108.7,39400.0,87.0312,87.304,86.959,87.2158,39400.0
2015-02-10 15:00:00,108.79,108.81,108.6,108.64,18100.0,87.288,87.304,87.1355,87.1676,18100.0
2015-02-10 15:10:00,108.66,108.73,108.64,108.7,19500.0,87.1837,87.2398,87.1676,87.2158,19500.0
2015-02-10 15:20:00,108.7,108.83,108.64,108.83,28300.0,87.2158,87.3201,87.1676,87.3201,28300.0
2015-02-10 15:30:00,108.83,108.88,108.64,108.76,46800.0,87.3201,87.3602,87.1676,87.2639,46800.0
2015-02-10 15:40:00,108.76,108.8,108.57,108.58,61800.0,87.2639,87.296,87.1115,87.1195,61800.0
2015-02-10 15:50:00,108.59,108.63,108.44,108.59,126700.0,87.1275,87.1596,87.0071,87.1275,126700.0
2015-02-11 09:30:00,108.25,108.48,108.09,108.36,33300.0,86.8547,87.0392,86.7263,86.943,33300.0
2015-02-11 09:40:00,108.35,108.64,108.3,108.59,13400.0,86.9349,87.1676,86.8948,87.1275,13400.0
2015-02-11 09:50:00,108.61,109.0,108.49,108.99,27600.0,87.1435,87.4565,87.0473,87.4484,27600.0
2015-02-11 10:00:00,108.96,109.0,108.85,108.99,18600.0,87.4244,87.4565,87.3361,87.4484,18600.0
2015-02-11 10:10:00,108.96,108.99,108.81,108.84,22200.0,87.4244,87.4484,87.304,87.3281,22200.0
2015-02-11 10:20:00,108.81,108.84,108.69,108.79,11300.0,87.304,87.3281,87.2077,87.288,11300.0
2015-02-11 10:30:00,108.76,108.99,108.63,108.99,34000.0,87.2639,87.4484,87.1596,87.4484,34000.0
2015-02-11 10:40:00,108.96,109.04,108.87,108.95,18900.0,87.4244,87.4886,87.3522,87.4163,18900.0
2015-02-11 10:50:00,109.05,109.26,109.04,109.15,13000.0,87.4966,87.6651,87.4886,87.5768,13000.0
2015-02-11 11:00:00,109.18,109.49,109.18,109.47,27500.0,87.6009,87.8496,87.6009,87.8336,27500.0
2015-02-11 11:10:00,109.46,109.5,109.31,109.36,16100.0,87.8255,87.8576,87.7052,87.7453,16100.0
2015-02-11 11:20:00,109.32,109.39,109.23,109.31,14800.0,87.7132,87.7694,87.641,87.7052,14800.0
2015-02-11 11:30:00,109.3,109.31,109.18,109.23,13900.0,87.6972,87.7052,87.6009,87.641,13900.0
2015-02-11 11:40:00,109.21,109.29,109.14,109.19,14700.0,87.625,87.6891,87.5688,87.6089,14700.0
2015-02-11 11:50:00,109.22,109.42,109.22,109.36,11100.0,87.633,87.7935,87.633,87.7453,11100.0
2015-02-11 12:00:00,109.32,109.46,109.31,109.42,10800.0,87.7132,87.8255,87.7052,87.7935,10800.0
2015-02-11 12:10:00,109.42,109.45,109.36,109.4,6700.0,87.7935,87.8175,87.7453,87.7774,6700.0
2015-02-11 12:20:00,109.41,109.5,109.4,109.42,9800.0,87.7854,87.8576,87.7774,87.7935,9800.0
2015-02-11 12:30:00,109.46,109.48,109.34,109.43,8400.0,87.8255,87.8416,87.7293,87.8015,8400.0
2015-02-11 12:40:00,109.4,109.4,109.09,109.23,8500.0,87.7774,87.7774,87.5287,87.641,8500.0
2015-02-11 12:50:00,109.22,109.22,109.04,109.05,7400.0,87.633,87.633,87.4886,87.4966,7400.0
2015-02-11 13:00:00,109.1,109.15,108.96,108.99,9200.0,87.5367,87.5768,87.4244,87.4484,9200.0
2015-02-11 13:10:00,108.98,109.07,108.71,108.79,11000.0,87.4404,87.5126,87.2238,87.288,11000.0
2015-02-11 13:20:00,108.72,108.89,108.65,108.84,9000.0,87.2318,87.3682,87.1756,87.3281,9000.0
2015-02-11 13:30:00,108.81,108.92,108.68,108.86,17300.0,87.304,87.3923,87.1997,87.3441,17300.0
2015-02-11 13:40:00,108.89,108.98,108.87,108.89,45700.0,87.3682,87.4404,87.3522,87.3682,45700.0
2015-02-11 13:50:00,108.88,109.11,108.82,109.08,65700.0,87.3602,87.5447,87.312,87.5207,65700.0
2015-02-11 14:00:00,109.12,109.18,108.96,109.17,18200.0,87.5527,87.6009,87.4244,87.5929,18200.0
2015-02-11 14:10:00,109.18,109.18,109.0,109.06,14900.0,87.6009,87.6009,87.4565,87.5046,14900.0
2015-02-11 14:20:00,109.02,109.02,108.87,108.94,81500.0,87.4725,87.4725,87.3522,87.4083,81500.0
2015-02-11 14:30:00,108.93,109.11,108.9,109.11,10400.0,87.4003,87.5447,87.3762,87.5447,10400.0
2015-02-11 14:40:00,109.12,109.19,109.06,109.12,9800.0,87.5527,87.6089,87.5046,87.5527,9800.0
2015-02-11 14:50:00,109.11,109.16,109.04,109.1,14000.0,87.5447,87.5848,87.4886,87.5367,14000.0
2015-02-11 15:00:00,109.11,109.17,109.06,109.15,20900.0,87.5447,87.5929,87.5046,87.5768,20900.0
2015-02-11 15:10:00,109.13,109.17,109.06,109.1,28300.0,87.5608,87.5929,87.5046,87.5367,28300.0
2015-02-11 15:20:00,109.1,109.5,109.1,109.29,32300.0,87.5367,87.8576,87.5367,87.6891,32300.0
2015-02-11 15:30:00,109.3,109.33,109.03,109.25,94400.0,87.6972,87.7212,87.4805,87.6571,94400.0
2015-02-11 15:40:00,109.25,109.35,108.99,108.99,31800.0,87.6571,87.7373,87.4484,87.4484,31800.0
2015-02-11 15:50:00,109.0,109.12,108.91,109.08,108100.0,87.4565,87.5527,87.3843,87.5207,108100.0
2015-02-12 09:30:00,109.37,109.72,109.3,109.54,72300.0,87.7533,88.0342,87.6972,87.8897,72300.0
2015-02-12 09:40:00,109.54,109.64,109.45,109.58,20000.0,87.8897,87.97,87.8175,87.9218,20000.0
2015-02-12 09:50:00,109.62,109.75,109.57,109.64,13000.0,87.9539,88.0582,87.9138,87.97,13000.0
2015-02-12 10:00:00,109.7,109.98,109.64,109.96,13100.0,88.0181,88.2428,87.97,88.2267,13100.0
2015-02-12 10:10:00,109.95,110.05,109.81,109.88,25300.0,88.2187,88.2989,88.1064,88.1625,25300.0
2015-02-12 10:20:00,109.89,109.89,109.42,109.42,18200.0,88.1706,88.1706,87.7935,87.7935,18200.0
2015-02-12 10:30:00,109.44,109.44,109.3,109.33,20700.0,87.8095,87.8095,87.6972,87.7212,20700.0
2015-02-12 10:40:00,109.32,109.46,109.29,109.42,39000.0,87.7132,87.8255,87.6891,87.7935,39000.0
2015-02-12 10:50:00,109.43,109.56,109.38,109.45,41200.0,87.8015,87.9058,87.7614,87.8175,41200.0
2015-02-12 11:00:00,109.44,109.53,109.38,109.41,13600.0,87.8095,87.8817,87.7614,87.7854,13600.0
2015-02-12 11:10:00,109.41,109.52,109.35,109.45,37700.0,87.7854,87.8737,87.7373,87.8175,37700.0
2015-02-12 11:20:00,109.44,109.47,109.34,109.39,42700.0,87.8095,87.8336,87.7293,87.7694,42700.0
2015-02-12 11:30:00,109.39,109.7,109.39,109.65,13900.0,87.7694,88.0181,87.7694,87.978,13900.0
2015-02-12 11:40:00,109.64,109.67,109.49,109.51,13600.0,87.97,87.994,87.8496,87.8657,13600.0
2015-02-12 11:50:00,109.5,109.54,109.43,109.52,10600.0,87.8576,87.8897,87.8015,87.8737,10600.0
2015-02-12 12:00:00,109.52,109.55,109.4,109.43,10000.0,87.8737,87.8978,87.7774,87.8015,10000.0
2015-02-12 12:10:00,109.44,109.69,109.43,109.69,25500.0,87.8095,88.0101,87.8015,88.0101,25500.0
2015-02-12 12:20:00,109.68,109.69,109.63,109.68,7100.0,88.0021,88.0101,87.9619,88.0021,7100.0
2015-02-12 12:30:00,109.73,109.79,109.71,109.72,11000.0,88.0422,88.0903,88.0261,88.0342,11000.0
2015-02-12 12:40:00,109.74,109.77,109.66,109.71,6900.0,88.0502,88.0743,87.986,88.0261,6900.0
2015-02-12 12:50:00,109.7,109.85,109.7,109.82,7200.0,88.0181,88.1385,88.0181,88.1144,7200.0
2015-02-12 13:00:00,109.84,110.03,109.84,109.97,19900.0,88.1304,88.2829,88.1304,88.2347,19900.0
2015-02-12 13:10:00,109.97,110.06,109.95,109.97,10600.0,88.2347,88.307,88.2187,88.2347,10600.0
2015-02-12 13:20:00,109.96,110.03,109.91,110.01,8900.0,88.2267,88.2829,88.1866,88.2668,8900.0
2015-02-12 13:30:00,110.02,110.16,109.95,110.05,20300.0,88.2749,88.3872,88.2187,88.2989,20300.0
2015-02-12 13:40:00,110.02,110.07,109.94,109.97,18700.0,88.2749,88.315,88.2107,88.2347,18700.0
2015-02-12 13:50:00,109.99,110.04,109.96,110.04,8100.0,88.2508,88.2909,88.2267,88.2909,8100.0
2015-02-12 14:00:00,110.04,110.07,109.97,110.05,17900.0,88.2909,88.315,88.2347,88.2989,17900.0
2015-02-12 14:10:00,110.05,110.05,109.93,109.97,13900.0,88.2989,88.2989,88.2027,88.2347,13900.0
2015-02-12 14:20:00,109.98,110.04,109.94,109.97,9600.0,88.2428,88.2909,88.2107,88.2347,9600.0
2015-02-12 14:30:00,109.97,110.08,109.92,109.99,34300.0,88.2347,88.323,88.1946,88.2508,34300.0
2015-02-12 14:40:00,109.98,110.13,109.94,110.13,26200.0,88.2428,88.3631,88.2107,88.3631,26200.0
2015-02-12 14:50:00,110.1,110.13,110.07,110.07,14700.0,88.3391,88.3631,88.315,88.315,14700.0
2015-02-12 15:00:00,110.08,110.16,109.99,110.08,21500.0,88.323,88.3872,88.2508,88.323,21500.0
2015-02-12 15:10:00,110.07,110.13,110.01,110.11,23000.0,88.315,88.3631,88.2668,88.3471,23000.0
2015-02-12 15:20:00,110.11,110.16,110.07,110.07,22200.0,88.3471,88.3872,88.315,88.315,22200.0
2015-02-12 15:30:00,110.09,110.12,110.0,110.04,49200.0,88.331,88.3551,88.2588,88.2909,49200.0
2015-02-12 15:40:00,110.04,110.1,109.98,110.0,49000.0,88.2909,88.3391,88.2428,88.2588,49000.0
2015-02-12 15:50:00,110.0,110.08,109.91,110.07,144900.0,88.2588,88.323,88.1866,88.315,144900.0
2015-02-13 09:30:00,110.17,110.5,110.07,110.5,34300.0,88.3952,88.66,88.315,88.66,34300.0
2015-02-13 09:40:00,110.5,110.5,110.34,110.41,31500.0,88.66,88.66,88.5316,88.5878,31500.0
2015-02-13 09:50:00,110.41,110.68,110.3,110.67,19300.0,88.5878,88.8044,88.4995,88.7964,19300.0
2015-02-13 10:00:00,110.65,110.8,110.57,110.7,40800.0,88.7803,88.9007,88.7162,88.8205,40800.0
2015-02-13 10:10:00,110.7,110.77,110.61,110.63,24000.0,88.8205,88.8766,88.7483,88.7643,24000.0
2015-02-13 10:20:00,110.64,110.89,110.59,110.86,28400.0,88.7723,88.9729,88.7322,88.9488,28400.0
2015-02-13 10:30:00,110.86,110.86,110.63,110.65,21800.0,88.9488,88.9488,88.7643,88.7803,21800.0
2015-02-13 10:40:00,110.64,110.64,110.45,110.46,20200.0,88.7723,88.7723,88.6199,88.6279,20200.0
2015-02-13 10:50:00,110.47,110.77,110.45,110.6,24900.0,88.6359,88.8766,88.6199,88.7402,24900.0
2015-02-13 11:00:00,110.59,110.86,110.59,110.84,9400.0,88.7322,88.9488,88.7322,88.9328,9400.0
2015-02-13 11:10:00,110.84,110.84,110.65,110.66,29100.0,88.9328,88.9328,88.7803,88.7884,29100.0
2015-02-13 11:20:00,110.66,110.66,110.46,110.56,23900.0,88.7884,88.7884,88.6279,88.7081,23900.0
2015-02-13 11:30:00,110.56,110.58,110.34,110.39,27900.0,88.7081,88.7242,88.5316,88.5717,27900.0
2015-02-13 11:40:00,110.41,110.5,110.16,110.34,43600.0,88.5878,88.66,88.3872,88.5316,43600.0
2015-02-13 11:50:00,110.34,110.35,110.12,110.19,12400.0,88.5316,88.5396,88.3551,88.4113,12400.0
2015-02-13 12:00:00,110.2,110.2,109.92,110.02,26400.0,88.4193,88.4193,88.1946,88.2749,26400.0
2015-02-13 12:10:00,110.01,110.03,109.92,109.93,11100.0,88.2668,88.2829,88.1946,88.2027,11100.0
2015-02-13 12:20:00,109.93,110.01,109.88,109.97,39500.0,88.2027,88.2668,88.1625,88.2347,39500.0
2015-02-13 12:30:00,109.97,110.01,109.86,109.92,11700.0,88.2347,88.2668,88.1465,88.1946,11700.0
2015-02-13 12:40:00,109.92,110.0,109.86,109.98,31100.0,88.1946,88.2588,88.1465,88.2428,31100.0
2015-02-13 12:50:00,109.99,110.02,109.91,109.95,13400.0,88.2508,88.2749,88.1866,88.2187,13400.0
2015-02-13 13:00:00,109.95,109.96,109.83,109.86,9600.0,88.2187,88.2267,88.1224,88.1465,9600.0
2015-02-13 13:10:00,109.85,109.99,109.76,109.89,122100.0,88.1385,88.2508,88.0663,88.1706,122100.0
2015-02-13 13:20:00,109.9,109.96,109.59,109.62,41300.0,88.1786,88.2267,87.9299,87.9539,41300.0
2015-02-13 13:30:00,109.61,109.88,109.59,109.7,140400.0,87.9459,88.1625,87.9299,88.0181,140400.0
2015-02-13 13:40:00,109.7,109.72,109.51,109.55,11400.0,88.0181,88.0342,87.8657,87.8978,11400.0
2015-02-13 13:50:00,109.57,109.77,109.56,109.7,35900.0,87.9138,88.0743,87.9058,88.0181,35900.0
2015-02-13 14:00:00,109.65,109.74,109.53,109.59,17900.0,87.978,88.0502,87.8817,87.9299,17900.0
2015-02-13 14:10:00,109.59,109.81,109.5,109.69,44600.0,87.9299,88.1064,87.8576,88.0101,44600.0
2015-02-13 14:20:00,109.72,109.78,109.65,109.75,48000.0,88.0342,88.0823,87.978,88.0582,48000.0
2015-02-13 14:30:00,109.72,109.84,109.71,109.77,29200.0,88.0342,88.1304,88.0261,88.0743,29200.0
2015-02-13 14:40:00,109.77,109.81,109.71,109.76,17500.0,88.0743,88.1064,88.0261,88.0663,17500.0
2015-02-13 14:50:00,109.77,109.84,109.72,109.83,33400.0,88.0743,88.1304,88.0342,88.1224,33400.0
2015-02-13 15:00:00,109.82,109.9,109.72,109.86,39400.0,88.1144,88.1786,88.0342,88.1465,39400.0
2015-02-13 15:10:00,109.87,110.0,109.86,109.99,20700.0,88.1545,88.2588,88.1465,88.2508,20700.0
2015-02-13 15:20:00,109.98,110.0,109.89,109.97,20200.0,88.2428,88.2588,88.1706,88.2347,20200.0
2015-02-13 15:30:00,109.97,110.0,109.83,109.9,39200.0,88.2347,88.2588,88.1224,88.1786,39200.0
2015-02-13 15:40:00,109.9,109.96,109.83,109.91,38500.0,88.1786,88.2267,88.1224,88.1866,38500.0
2015-02-13 15:50:00,109.91,109.94,109.81,109.92,132600.0,88.1866,88.2107,88.1064,88.1946,132600.0
2015-02-17 09:30:00,109.4,109.92,109.24,109.87,67800.0,87.7774,88.1946,87.649,88.1545,67800.0
2015-02-17 09:40:00,109.87,110.03,109.72,109.95,58000.0,88.1545,88.2829,88.0342,88.2187,58000.0
2015-02-17 09:50:00,109.92,110.01,109.83,109.9,26900.0,88.1946,88.2668,88.1224,88.1786,26900.0
2015-02-17 10:00:00,109.94,110.22,109.92,110.12,23100.0,88.2107,88.4353,88.1946,88.3551,23100.0
2015-02-17 10:10:00,110.13,110.14,109.92,109.93,26500.0,88.3631,88.3711,88.1946,88.2027,26500.0
2015-02-17 10:20:00,109.91,109.99,109.77,109.95,41000.0,88.1866,88.2508,88.0743,88.2187,41000.0
2015-02-17 10:30:00,109.94,110.06,109.93,109.93,15900.0,88.2107,88.307,88.2027,88.2027,15900.0
2015-02-17 10:40:00,109.94,110.09,109.9,110.09,29500.0,88.2107,88.331,88.1786,88.331,29500.0
2015-02-17 10:50:00,110.1,110.11,109.82,109.91,18600.0,88.3391,88.3471,88.1144,88.1866,18600.0
2015-02-17 11:00:00,109.9,110.04,109.9,110.02,29400.0,88.1786,88.2909,88.1786,88.2749,29400.0
2015-02-17 11:10:00,110.02,110.04,109.91,109.95,15800.0,88.2749,88.2909,88.1866,88.2187,15800.0
2015-02-17 11:20:00,109.97,110.14,109.96,110.08,11000.0,88.2347,88.3711,88.2267,88.323,11000.0
2015-02-17 11:30:00,110.05,110.13,110.0,110.08,14100.0,88.2989,88.3631,88.2588,88.323,14100.0
2015-02-17 11:40:00,110.06,110.12,110.0,110.0,12900.0,88.307,88.3551,88.2588,88.2588,12900.0
2015-02-17 11:50:00,109.95,109.98,109.88,109.93,8700.0,88.2187,88.2428,88.1625,88.2027,8700.0
2015-02-17 12:00:00,109.94,110.05,109.92,109.99,15700.0,88.2107,88.2989,88.1946,88.2508,15700.0
2015-02-17 12:10:00,110.0,110.11,109.95,110.1,9200.0,88.2588,88.3471,88.2187,88.3391,9200.0
2015-02-17 12:20:00,110.1,110.12,109.95,109.97,8400.0,88.3391,88.3551,88.2187,88.2347,8400.0
2015-02-17 12:30:00,109.96,110.12,109.96,110.11,5900.0,88.2267,88.3551,88.2267,88.3471,5900.0
2015-02-17 12:40:00,110.11,110.13,110.01,110.08,9600.0,88.3471,88.3631,88.2668,88.323,9600.0
2015-02-17 12:50:00,110.06,110.1,109.99,110.07,12700.0,88.307,88.3391,88.2508,88.315,12700.0
2015-02-17 13:00:00,110.09,110.25,110.03,110.21,12400.0,88.331,88.4594,88.2829,88.4273,12400.0
2015-02-17 13:10:00,110.21,110.35,110.21,110.32,11100.0,88.4273,88.5396,88.4273,88.5156,11100.0
2015-02-17 13:20:00,110.31,110.33,110.21,110.3,29700.0,88.5075,88.5236,88.4273,88.4995,29700.0
2015-02-17 13:30:00,110.3,110.34,110.25,110.27,18500.0,88.4995,88.5316,88.4594,88.4755,18500.0
2015-02-17 13:40:00,110.26,110.56,110.25,110.55,69700.0,88.4674,88.7081,88.4594,88.7001,69700.0
2015-02-17 13:50:00,110.54,110.56,110.44,110.53,132200.0,88.6921,88.7081,88.6119,88.6841,132200.0
2015-02-17 14:00:00,110.54,110.56,110.43,110.46,21800.0,88.6921,88.7081,88.6038,88.6279,21800.0
2015-02-17 14:10:00,110.43,110.56,110.37,110.53,19600.0,88.6038,88.7081,88.5557,88.6841,19600.0
2015-02-17 14:20:00,110.53,110.58,110.44,110.58,14800.0,88.6841,88.7242,88.6119,88.7242,14800.0
2015-02-17 14:30:00,110.55,110.56,110.45,110.46,15800.0,88.7001,88.7081,88.6199,88.6279,15800.0
2015-02-17 14:40:00,110.45,110.57,110.4,110.51,67300.0,88.6199,88.7162,88.5798,88.668,67300.0
2015-02-17 14:50:00,110.53,110.75,110.52,110.64,67800.0,88.6841,88.8606,88.676,88.7723,67800.0
2015-02-17 15:00:00,110.62,110.65,110.57,110.6,23900.0,88.7563,88.7803,88.7162,88.7402,23900.0
2015-02-17 15:10:00,110.61,110.63,110.57,110.62,23800.0,88.7483,88.7643,88.7162,88.7563,23800.0
2015-02-17 15:20:00,110.63,110.73,110.56,110.68,25200.0,88.7643,88.8445,88.7081,88.8044,25200.0
2015-02-17 15:30:00,110.69,110.7,110.61,110.61,43500.0,88.8124,88.8205,88.7483,88.7483,43500.0
2015-02-17 15:40:00,110.61,110.64,110.49,110.5,63800.0,88.7483,88.7723,88.652,88.66,63800.0
2015-02-17 15:50:00,110.51,110.69,110.43,110.68,87000.0,88.668,88.8124,88.6038,88.8044,87000.0
2015-02-18 09:30:00,110.21,110.69,110.21,110.68,27400.0,88.4273,88.8124,88.4273,88.8044,27400.0
2015-02-18 09:40:00,110.65,110.8,110.54,110.56,17500.0,88.7803,88.9007,88.6921,88.7081,17500.0
2015-02-18 09:50:00,110.56,110.58,110.12,110.21,12400.0,88.7081,88.7242,88.3551,88.4273,12400.0
2015-02-18 10:00:00,110.19,110.37,110.17,110.34,11600.0,88.4113,88.5557,88.3952,88.5316,11600.0
2015-02-18 10:10:00,110.34,110.44,110.33,110.41,12500.0,88.5316,88.6119,88.5236,88.5878,12500.0
2015-02-18 10:20:00,110.41,110.44,110.28,110.36,11400.0,88.5878,88.6119,88.4835,88.5477,11400.0
2015-02-18 10:30:00,110.34,110.6,110.32,110.43,21600.0,88.5316,88.7402,88.5156,88.6038,21600.0
2015-02-18 10:40:00,110.46,110.66,110.45,110.66,10000.0,88.6279,88.7884,88.6199,88.7884,10000.0
2015-02-18 10:50:00,110.67,110.8,110.64,110.7,10300.0,88.7964,88.9007,88.7723,88.8205,10300.0
2015-02-18 11:00:00,110.7,110.74,110.62,110.63,9800.0,88.8205,88.8526,88.7563,88.7643,9800.0
2015-02-18 11:10:00,110.6,110.64,110.54,110.64,11100.0,88.7402,88.7723,88.6921,88.7723,11100.0
2015-02-18 11:20:00,110.65,110.99,110.64,110.95,40200.0,88.7803,89.0531,88.7723,89.0211,40200.0
2015-02-18 11:30:00,110.98,111.13,110.93,110.96,33500.0,89.0451,89.1655,89.005,89.0291,33500.0
2015-02-18 11:40:00,110.97,111.04,110.82,110.97,59600.0,89.0371,89.0933,88.9167,89.0371,59600.0
2015-02-18 11:50:00,110.95,111.03,110.92,111.0,32000.0,89.0211,89.0852,88.997,89.0612,32000.0
2015-02-18 12:00:00,111.02,111.02,110.99,111.01,58700.0,89.0772,89.0772,89.0531,89.0692,58700.0
2015-02-18 12:10:00,111.0,111.06,110.86,110.98,27900.0,89.0612,89.1093,88.9488,89.0451,27900.0
2015-02-18 12:20:00,111.0,111.0,110.92,110.94,29100.0,89.0612,89.0612,88.997,89.013,29100.0
2015-02-18 12:30:00,110.91,111.01,110.88,110.91,71400.0,88.989,89.0692,88.9649,88.989,71400.0
2015-02-18 12:40:00,110.92,111.06,110.86,110.98,58700.0,88.997,89.1093,88.9488,89.0451,58700.0
2015-02-18 12:50:00,110.99,111.0,110.84,110.96,64100.0,89.0531,89.0612,88.9328,89.0291,64100.0
2015-02-18 13:00:00,110.97,111.04,110.96,111.02,12300.0,89.0371,89.0933,89.0291,89.0772,12300.0
2015-02-18 13:10:00,111.02,111.03,110.96,110.97,14900.0,89.0772,89.0852,89.0291,89.0371,14900.0
2015-02-18 13:20:00,110.98,111.06,110.98,111.05,18600.0,89.0451,89.1093,89.0451,89.1013,18600.0
2015-02-18 13:30:00,111.06,111.17,110.94,111.02,29300.0,89.1093,89.1976,89.013,89.0772,29300.0
2015-02-18 13:40:00,111.03,111.13,111.01,111.02,10300.0,89.0852,89.1655,89.0692,89.0772,10300.0
2015-02-18 13:50:00,111.04,111.06,110.87,110.87,79900.0,89.0933,89.1093,88.9569,88.9569,79900.0
2015-02-18 14:00:00,110.9,111.2,110.89,111.14,36800.0,88.9809,89.2216,88.9729,89.1735,36800.0
2015-02-18 14:10:00,111.14,111.16,110.84,110.85,17000.0,89.1735,89.1895,88.9328,88.9408,17000.0
2015-02-18 14:20:00,110.85,110.86,110.68,110.71,29900.0,88.9408,88.9488,88.8044,88.8285,29900.0
2015-02-18 14:30:00,110.71,111.01,110.7,110.84,64100.0,88.8285,89.0692,88.8205,88.9328,64100.0
2015-02-18 14:40:00,110.84,111.0,110.83,110.84,71700.0,88.9328,89.0612,88.9248,88.9328,71700.0
2015-02-18 14:50:00,110.83,111.0,110.71,110.93,40500.0,88.9248,89.0612,88.8285,89.005,40500.0
2015-02-18 15:00:00,110.93,111.08,110.93,111.05,35100.0,89.005,89.1254,89.005,89.1013,35100.0
2015-02-18 15:10:00,111.05,111.06,110.86,111.02,30200.0,89.1013,89.1093,88.9488,89.0772,30200.0
2015-02-18 15:20:00,111.01,111.03,110.95,111.03,32800.0,89.0692,89.0852,89.0211,89.0852,32800.0
2015-02-18 15:30:00,111.01,111.1,110.97,110.97,52700.0,89.0692,89.1414,89.0371,89.0371,52700.0
2015-02-18 15:40:00,110.96,111.13,110.89,111.13,92300.0,89.0291,89.1655,88.9729,89.1655,92300.0
2015-02-18 15:50:00,111.12,111.23,110.92,111.21,131100.0,89.1575,89.2457,88.997,89.2297,131100.0
2015-02-19 09:30:00,110.77,111.03,110.54,110.9,48100.0,88.8766,89.0852,88.6921,88.9809,48100.0
2015-02-19 09:40:00,110.96,111.13,110.94,110.98,15100.0,89.0291,89.1655,89.013,89.0451,15100.0
2015-02-19 09:50:00,111.0,111.17,110.96,111.03,15200.0,89.0612,89.1976,89.0291,89.0852,15200.0
2015-02-19 10:00:00,111.03,111.17,110.92,111.14,12000.0,89.0852,89.1976,88.997,89.1735,12000.0
2015-02-19 10:10:00,111.16,111.32,111.11,111.32,25600.0,89.1895,89.3179,89.1494,89.3179,25600.0
2015-02-19 10:20:00,111.35,111.66,111.34,111.66,24700.0,89.342,89.5907,89.334,89.5907,24700.0
2015-02-19 10:30:00,111.66,111.85,111.56,111.69,45700.0,89.5907,89.7432,89.5105,89.6148,45700.0
2015-02-19 10:40:00,111.65,111.94,111.45,111.85,52400.0,89.5827,89.8154,89.4222,89.7432,52400.0
2015-02-19 10:50:00,111.85,111.98,111.66,111.75,41400.0,89.7432,89.8475,89.5907,89.6629,41400.0
2015-02-19 11:00:00,111.77,112.05,111.75,111.77,42200.0,89.679,89.9036,89.6629,89.679,42200.0
2015-02-19 11:10:00,111.79,111.82,111.61,111.71,15900.0,89.695,89.7191,89.5506,89.6308,15900.0
2015-02-19 11:20:00,111.67,111.98,111.67,111.82,21200.0,89.5987,89.8475,89.5987,89.7191,21200.0
2015-02-19 11:30:00,111.8,111.81,111.58,111.6,12600.0,89.7031,89.7111,89.5265,89.5426,12600.0
2015-02-19 11:40:00,111.61,111.8,111.6,111.76,16900.0,89.5506,89.7031,89.5426,89.671,16900.0
2015-02-19 11:50:00,111.77,111.88,111.66,111.66,20400.0,89.679,89.7672,89.5907,89.5907,20400.0
2015-02-19 12:00:00,111.65,111.81,111.57,111.74,39000.0,89.5827,89.7111,89.5185,89.6549,39000.0
2015-02-19 12:10:00,111.76,111.84,111.69,111.82,15500.0,89.671,89.7351,89.6148,89.7191,15500.0
2015-02-19 12:20:00,111.82,111.89,111.72,111.72,12500.0,89.7191,89.7753,89.6389,89.6389,12500.0
2015-02-19 12:30:00,111.7,111.72,111.39,111.64,61200.0,89.6228,89.6389,89.3741,89.5747,61200.0
2015-02-19 12:40:00,111.61,111.64,111.44,111.49,72600.0,89.5506,89.5747,89.4142,89.4543,72600.0
2015-02-19 12:50:00,111.49,111.78,111.48,111.7,52100.0,89.4543,89.687,89.4463,89.6228,52100.0
2015-02-19 13:00:00,111.72,111.74,111.45,111.48,29800.0,89.6389,89.6549,89.4222,89.4463,29800.0
2015-02-19 13:10:00,111.46,111.58,111.4,111.48,16700.0,89.4303,89.5265,89.3821,89.4463,16700.0
2015-02-19 13:20:00,111.51,111.55,111.37,111.48,13500.0,89.4704,89.5025,89.358,89.4463,13500.0
2015-02-19 13:30:00,111.46,111.89,111.42,111.84,91600.0,89.4303,89.7753,89.3982,89.7351,91600.0
2015-02-19 13:40:00,111.88,111.94,111.59,111.62,32800.0,89.7672,89.8154,89.5346,89.5586,32800.0
2015-02-19 13:50:00,111.6,111.76,111.59,111.74,17200.0,89.5426,89.671,89.5346,89.6549,17200.0
2015-02-19 14:00:00,111.74,111.94,111.71,111.85,38800.0,89.6549,89.8154,89.6308,89.7432,38800.0
2015-02-19 14:10:00,111.84,111.84,111.64,111.64,16300.0,89.7351,89.7351,89.5747,89.5747,16300.0
2015-02-19 14:20:00,111.65,111.79,111.64,111.69,42800.0,89.5827,89.695,89.5747,89.6148,42800.0
2015-02-19 14:30:00,111.67,111.76,111.58,111.73,58500.0,89.5987,89.671,89.5265,89.6469,58500.0
2015-02-19 14:40:00,111.75,111.77,111.65,111.72,32900.0,89.6629,89.679,89.5827,89.6389,32900.0
2015-02-19 14:50:00,111.71,111.72,111.58,111.61,28700.0,89.6308,89.6389,89.5265,89.5506,28700.0
2015-02-19 15:00:00,111.62,111.76,111.57,111.75,27900.0,89.5586,89.671,89.5185,89.6629,27900.0
2015-02-19 15:10:00,111.75,111.8,111.7,111.71,41100.0,89.6629,89.7031,89.6228,89.6308,41100.0
2015-02-19 15:20:00,111.71,111.8,111.66,111.73,83300.0,89.6308,89.7031,89.5907,89.6469,83300.0
2015-02-19 15:30:00,111.75,111.77,111.5,111.77,76500.0,89.6629,89.679,89.4623,89.679,76500.0
2015-02-19 15:40:00,111.75,111.77,111.49,111.59,193700.0,89.6629,89.679,89.4543,89.5346,193700.0
2015-02-19 15:50:00,111.59,111.65,111.51,111.61,84500.0,89.5346,89.5827,89.4704,89.5506,84500.0
2015-02-20 09:30:00,111.28,111.7,111.23,111.23,90000.0,89.2858,89.6228,89.2457,89.2457,90000.0
2015-02-20 09:40:00,111.12,111.2,110.76,110.97,33400.0,89.1575,89.2216,88.8686,89.0371,33400.0
2015-02-20 09:50:00,110.93,111.05,110.81,111.0,73200.0,89.005,89.1013,88.9087,89.0612,73200.0
2015-02-20 10:00:00,110.99,111.06,110.76,110.82,44000.0,89.0531,89.1093,88.8686,88.9167,44000.0
2015-02-20 10:10:00,110.78,110.99,110.7,110.84,20100.0,88.8847,89.0531,88.8205,88.9328,20100.0
2015-02-20 10:20:00,110.83,110.93,110.78,110.81,21800.0,88.9248,89.005,88.8847,88.9087,21800.0
2015-02-20 10:30:00,110.72,111.38,110.68,111.38,40900.0,88.8365,89.3661,88.8044,89.3661,40900.0
2015-02-20 10:40:00,111.37,111.49,111.22,111.31,11200.0,89.358,89.4543,89.2377,89.3099,11200.0
2015-02-20 10:50:00,111.31,111.38,111.15,111.22,60900.0,89.3099,89.3661,89.1815,89.2377,60900.0
2015-02-20 11:00:00,111.22,111.35,111.02,111.03,22600.0,89.2377,89.342,89.0772,89.0852,22600.0
2015-02-20 11:10:00,111.01,111.13,111.0,111.04,11700.0,89.0692,89.1655,89.0612,89.0933,11700.0
2015-02-20 11:20:00,111.03,111.15,110.96,111.13,23800.0,89.0852,89.1815,89.0291,89.1655,23800.0
2015-02-20 11:30:00,111.12,111.23,110.98,111.05,8700.0,89.1575,89.2457,89.0451,89.1013,8700.0
2015-02-20 11:40:00,111.02,111.07,110.92,110.94,13600.0,89.0772,89.1173,88.997,89.013,13600.0
2015-02-20 11:50:00,110.96,110.97,110.86,110.97,16200.0,89.0291,89.0371,88.9488,89.0371,16200.0
2015-02-20 12:00:00,110.97,110.98,110.83,110.96,40500.0,89.0371,89.0451,88.9248,89.0291,40500.0
2015-02-20 12:10:00,110.94,110.95,110.84,110.92,12000.0,89.013,89.0211,88.9328,88.997,12000.0
2015-02-20 12:20:00,110.93,111.0,110.85,110.98,29800.0,89.005,89.0612,88.9408,89.0451,29800.0
2015-02-20 12:30:00,110.97,111.24,110.91,111.1,35700.0,89.0371,89.2537,88.989,89.1414,35700.0
2015-02-20 12:40:00,111.14,111.38,111.14,111.27,10600.0,89.1735,89.3661,89.1735,89.2778,10600.0
2015-02-20 12:50:00,111.32,111.34,111.23,111.26,13600.0,89.3179,89.334,89.2457,89.2698,13600.0
2015-02-20 13:00:00,111.23,111.35,111.2,111.23,34200.0,89.2457,89.342,89.2216,89.2457,34200.0
2015-02-20 13:10:00,111.22,111.48,111.22,111.44,23200.0,89.2377,89.4463,89.2377,89.4142,23200.0
2015-02-20 13:20:00,111.4,111.53,111.3,111.31,34200.0,89.3821,89.4864,89.3019,89.3099,34200.0
2015-02-20 13:30:00,111.3,111.39,111.19,111.39,18200.0,89.3019,89.3741,89.2136,89.3741,18200.0
2015-02-20 13:40:00,111.36,111.45,111.28,111.28,16200.0,89.35,89.4222,89.2858,89.2858,16200.0
2015-02-20 13:50:00,111.29,111.32,111.16,111.2,20000.0,89.2939,89.3179,89.1895,89.2216,20000.0
2015-02-20 14:00:00,111.25,111.45,111.23,111.36,8700.0,89.2618,89.4222,89.2457,89.35,8700.0
2015-02-20 14:10:00,111.38,111.48,111.28,111.48,44600.0,89.3661,89.4463,89.2858,89.4463,44600.0
2015-02-20 14:20:00,111.49,111.58,111.37,111.49,83600.0,89.4543,89.5265,89.358,89.4543,83600.0
2015-02-20 14:30:00,111.47,111.5,111.39,111.46,27300.0,89.4383,89.4623,89.3741,89.4303,27300.0
2015-02-20 14:40:00,111.44,111.61,111.43,111.61,17500.0,89.4142,89.5506,89.4062,89.5506,17500.0
2015-02-20 14:50:00,111.61,111.73,111.61,111.72,33400.0,89.5506,89.6469,89.5506,89.6389,33400.0
2015-02-20 15:00:00,111.7,111.9,111.7,111.89,22200.0,89.6228,89.7833,89.6228,89.7753,22200.0
2015-02-20 15:10:00,111.88,111.92,111.75,111.8,23400.0,89.7672,89.7993,89.6629,89.7031,23400.0
2015-02-20 15:20:00,111.8,111.83,111.75,111.82,16300.0,89.7031,89.7271,89.6629,89.7191,16300.0
2015-02-20 15:30:00,111.83,111.87,111.74,111.84,35300.0,89.7271,89.7592,89.6549,89.7351,35300.0
2015-02-20 15:40:00,111.83,111.87,111.75,111.77,34000.0,89.7271,89.7592,89.6629,89.679,34000.0
2015-02-20 15:50:00,111.79,111.8,111.63,111.74,160900.0,89.695,89.7031,89.5667,89.6549,160900.0
2015-02-23 09:30:00,111.03,111.15,110.75,110.78,60200.0,89.0852,89.1815,88.8606,88.8847,60200.0
2015-02-23 09:40:00,110.74,111.12,110.74,111.1,54100.0,88.8526,89.1575,88.8526,89.1414,54100.0
2015-02-23 09:50:00,111.09,111.11,110.79,110.96,28900.0,89.1334,89.1494,88.8927,89.0291,28900.0
2015-02-23 10:00:00,110.96,111.14,110.94,111.0,23300.0,89.0291,89.1735,89.013,89.0612,23300.0
2015-02-23 10:10:00,111.0,111.01,110.77,110.77,18100.0,89.0612,89.0692,88.8766,88.8766,18100.0
2015-02-23 10:20:00,110.76,110.76,110.69,110.69,19500.0,88.8686,88.8686,88.8124,88.8124,19500.0
2015-02-23 10:30:00,110.7,111.01,110.7,110.96,66600.0,88.8205,89.0692,88.8205,89.0291,66600.0
2015-02-23 10:40:00,110.94,110.94,110.81,110.87,18300.0,89.013,89.013,88.9087,88.9569,18300.0
2015-02-23 10:50:00,110.89,110.97,110.83,110.9,15300.0,88.9729,89.0371,88.9248,88.9809,15300.0
2015-02-23 11:00:00,110.89,110.89,110.77,110.77,23400.0,88.9729,88.9729,88.8766,88.8766,23400.0
2015-02-23 11:10:00,110.79,110.79,110.57,110.76,21000.0,88.8927,88.8927,88.7162,88.8686,21000.0
2015-02-23 11:20:00,110.77,110.89,110.77,110.87,12600.0,88.8766,88.9729,88.8766,88.9569,12600.0
2015-02-23 11:30:00,110.84,110.93,110.82,110.85,65800.0,88.9328,89.005,88.9167,88.9408,65800.0
2015-02-23 11:40:00,110.84,111.04,110.82,110.95,25700.0,88.9328,89.0933,88.9167,89.0211,25700.0
2015-02-23 11:50:00,110.97,111.0,110.72,110.88,75800.0,89.0371,89.0612,88.8365,88.9649,75800.0
2015-02-23 12:00:00,110.85,110.87,110.71,110.73,35400.0,88.9408,88.9569,88.8285,88.8445,35400.0
2015-02-23 12:10:00,110.72,110.85,110.66,110.68,11400.0,88.8365,88.9408,88.7884,88.8044,11400.0
2015-02-23 12:20:00,110.7,110.88,110.65,110.83,57600.0,88.8205,88.9649,88.7803,88.9248,57600.0
2015-02-23 12:30:00,110.83,110.88,110.69,110.72,30100.0,88.9248,88.9649,88.8124,88.8365,30100.0
2015-02-23 12:40:00,110.72,110.72,110.47,110.53,57400.0,88.8365,88.8365,88.6359,88.6841,57400.0
2015-02-23 12:50:00,110.54,110.67,110.42,110.66,50400.0,88.6921,88.7964,88.5958,88.7884,50400.0
2015-02-23 13:00:00,110.66,110.67,110.61,110.63,13400.0,88.7884,88.7964,88.7483,88.7643,13400.0
2015-02-23 13:10:00,110.63,110.73,110.62,110.69,20000.0,88.7643,88.8445,88.7563,88.8124,20000.0
2015-02-23 13:20:00,110.71,110.8,110.69,110.69,31200.0,88.8285,88.9007,88.8124,88.8124,31200.0
2015-02-23 13:30:00,110.68,110.96,110.68,110.95,15600.0,88.8044,89.0291,88.8044,89.0211,15600.0
2015-02-23 13:40:00,110.96,111.01,110.86,110.88,12700.0,89.0291,89.0692,88.9488,88.9649,12700.0
2015-02-23 13:50:00,110.88,110.88,110.69,110.72,17800.0,88.9649,88.9649,88.8124,88.8365,17800.0
2015-02-23 14:00:00,110.73,110.74,110.56,110.6,22900.0,88.8445,88.8526,88.7081,88.7402,22900.0
2015-02-23 14:10:00,110.59,110.7,110.52,110.7,16300.0,88.7322,88.8205,88.676,88.8205,16300.0
2015-02-23 14:20:00,110.71,110.73,110.6,110.68,21600.0,88.8285,88.8445,88.7402,88.8044,21600.0
2015-02-23 14:30:00,110.69,110.69,110.57,110.57,17700.0,88.8124,88.8124,88.7162,88.7162,17700.0
2015-02-23 14:40:00,110.56,110.73,110.47,110.7,100700.0,88.7081,88.8445,88.6359,88.8205,100700.0
2015-02-23 14:50:00,110.72,110.81,110.68,110.78,19000.0,88.8365,88.9087,88.8044,88.8847,19000.0
2015-02-23 15:00:00,110.77,110.78,110.61,110.61,34100.0,88.8766,88.8847,88.7483,88.7483,34100.0
2015-02-23 15:10:00,110.64,110.69,110.6,110.66,16700.0,88.7723,88.8124,88.7402,88.7884,16700.0
2015-02-23 15:20:00,110.67,110.77,110.63,110.76,24600.0,88.7964,88.8766,88.7643,88.8686,24600.0
2015-02-23 15:30:00,110.75,110.82,110.74,110.8,23900.0,88.8606,88.9167,88.8526,88.9007,23900.0
2015-02-23 15:40:00,110.81,110.88,110.78,110.81,34000.0,88.9087,88.9649,88.8847,88.9087,34000.0
2015-02-23 15:50:00,110.81,110.97,110.76,110.97,108500.0,88.9087,89.0371,88.8686,89.0371,108500.0
2015-02-24 09:30:00,110.91,111.14,110.74,111.06,51500.0,88.989,89.1735,88.8526,89.1093,51500.0
2015-02-24 09:40:00,111.04,111.2,110.95,111.1,15800.0,89.0933,89.2216,89.0211,89.1414,15800.0
2015-02-24 09:50:00,111.05,111.11,110.99,110.99,10000.0,89.1013,89.1494,89.0531,89.0531,10000.0
2015-02-24 10:00:00,110.96,111.28,110.8,111.28,36300.0,89.0291,89.2858,88.9007,89.2858,36300.0
2015-02-24 10:10:00,111.3,111.31,111.06,111.11,10800.0,89.3019,89.3099,89.1093,89.1494,10800.0
2015-02-24 10:20:00,111.11,111.31,111.01,111.17,17700.0,89.1494,89.3099,89.0692,89.1976,17700.0
2015-02-24 10:30:00,111.17,111.22,110.96,110.97,14000.0,89.1976,89.2377,89.0291,89.0371,14000.0
2015-02-24 10:40:00,110.97,111.0,110.8,110.83,7200.0,89.0371,89.0612,88.9007,88.9248,7200.0
2015-02-24 10:50:00,110.83,111.02,110.69,110.9,87300.0,88.9248,89.0772,88.8124,88.9809,87300.0
2015-02-24 11:00:00,110.89,111.05,110.89,111.03,26700.0,88.9729,89.1013,88.9729,89.0852,26700.0
2015-02-24 11:10:00,111.03,111.09,110.93,110.98,20800.0,89.0852,89.1334,89.005,89.0451,20800.0
2015-02-24 11:20:00,110.98,111.1,110.83,111.04,42400.0,89.0451,89.1414,88.9248,89.0933,42400.0
2015-02-24 11:30:00,111.04,111.1,110.92,110.99,16200.0,89.0933,89.1414,88.997,89.0531,16200.0
2015-02-24 11:40:00,111.0,111.09,110.95,111.01,11500.0,89.0612,89.1334,89.0211,89.0692,11500.0
2015-02-24 11:50:00,111.03,111.12,110.98,111.02,12100.0,89.0852,89.1575,89.0451,89.0772,12100.0
2015-02-24 12:00:00,111.01,111.1,110.97,111.03,12600.0,89.0692,89.1414,89.0371,89.0852,12600.0
2015-02-24 12:10:00,111.0,111.02,110.86,110.89,16500.0,89.0612,89.0772,88.9488,88.9729,16500.0
2015-02-24 12:20:00,110.86,111.0,110.79,110.97,43700.0,88.9488,89.0612,88.8927,89.0371,43700.0
2015-02-24 12:30:00,110.97,111.04,110.83,110.97,49400.0,89.0371,89.0933,88.9248,89.0371,49400.0
2015-02-24 12:40:00,110.95,110.97,110.86,110.87,13400.0,89.0211,89.0371,88.9488,88.9569,13400.0
2015-02-24 12:50:00,110.88,111.07,110.84,111.06,9000.0,88.9649,89.1173,88.9328,89.1093,9000.0
2015-02-24 13:00:00,111.04,111.04,110.92,111.02,16600.0,89.0933,89.0933,88.997,89.0772,16600.0
2015-02-24 13:10:00,111.0,111.06,110.95,111.02,12500.0,89.0612,89.1093,89.0211,89.0772,12500.0
2015-02-24 13:20:00,111.01,111.02,110.89,110.93,12300.0,89.0692,89.0772,88.9729,89.005,12300.0
2015-02-24 13:30:00,110.93,111.01,110.89,110.9,12400.0,89.005,89.0692,88.9729,88.9809,12400.0
2015-02-24 13:40:00,110.88,110.96,110.85,110.91,14200.0,88.9649,89.0291,88.9408,88.989,14200.0
2015-02-24 13:50:00,110.87,110.87,110.76,110.82,24000.0,88.9569,88.9569,88.8686,88.9167,24000.0
2015-02-24 14:00:00,110.82,110.85,110.74,110.79,11800.0,88.9167,88.9408,88.8526,88.8927,11800.0
2015-02-24 14:10:00,110.8,110.84,110.74,110.79,11100.0,88.9007,88.9328,88.8526,88.8927,11100.0
2015-02-24 14:20:00,110.75,110.86,110.75,110.75,7300.0,88.8606,88.9488,88.8606,88.8606,7300.0
2015-02-24 14:30:00,110.75,110.87,110.75,110.84,11900.0,88.8606,88.9569,88.8606,88.9328,11900.0
2015-02-24 14:40:00,110.86,110.86,110.74,110.78,11500.0,88.9488,88.9488,88.8526,88.8847,11500.0
2015-02-24 14:50:00,110.77,110.87,110.74,110.86,29400.0,88.8766,88.9569,88.8526,88.9488,29400.0
2015-02-24 15:00:00,110.86,110.87,110.76,110.86,24400.0,88.9488,88.9569,88.8686,88.9488,24400.0
2015-02-24 15:10:00,110.85,110.87,110.79,110.86,19400.0,88.9408,88.9569,88.8927,88.9488,19400.0
2015-02-24 15:20:00,110.86,110.87,110.78,110.8,22400.0,88.9488,88.9569,88.8847,88.9007,22400.0
2015-02-24 15:30:00,110.81,110.87,110.79,110.83,29200.0,88.9087,88.9569,88.8927,88.9248,29200.0
2015-02-24 15:40:00,110.84,110.88,110.73,110.75,71000.0,88.9328,88.9649,88.8445,88.8606,71000.0
2015-02-24 15:50:00,110.76,110.91,110.69,110.91,144300.0,88.8686,88.989,88.8124,88.989,144300.0
2015-02-25 09:30:00,111.36,111.64,111.06,111.39,39300.0,89.35,89.5747,89.1093,89.3741,39300.0
2015-02-25 09:40:00,111.4,111.43,111.12,111.31,23300.0,89.3821,89.4062,89.1575,89.3099,23300.0
2015-02-25 09:50:00,111.33,111.49,111.3,111.49,22900.0,89.3259,89.4543,89.3019,89.4543,22900.0
2015-02-25 10:00:00,111.49,111.52,111.39,111.42,12600.0,89.4543,89.4784,89.3741,89.3982,12600.0
2015-02-25 10:10:00,111.44,111.48,111.33,111.42,14200.0,89.4142,89.4463,89.3259,89.3982,14200.0
2015-02-25 10:20:00,111.43,111.47,111.34,111.45,11000.0,89.4062,89.4383,89.334,89.4222,11000.0
2015-02-25 10:30:00,111.43,111.43,111.22,111.22,22000.0,89.4062,89.4062,89.2377,89.2377,22000.0
2015-02-25 10:40:00,111.22,111.25,111.03,111.19,19600.0,89.2377,89.2618,89.0852,89.2136,19600.0
2015-02-25 10:50:00,111.21,111.28,111.17,111.18,8300.0,89.2297,89.2858,89.1976,89.2056,8300.0
2015-02-25 11:00:00,111.14,111.15,110.99,110.99,15300.0,89.1735,89.1815,89.0531,89.0531,15300.0
2015-02-25 11:10:00,110.99,111.03,110.86,111.0,25400.0,89.0531,89.0852,88.9488,89.0612,25400.0
2015-02-25 11:20:00,110.99,111.04,110.96,110.97,30000.0,89.0531,89.0933,89.0291,89.0371,30000.0
2015-02-25 11:30:00,110.97,111.08,110.94,111.06,21000.0,89.0371,89.1254,89.013,89.1093,21000.0
2015-02-25 11:40:00,111.07,111.13,111.05,111.11,11800.0,89.1173,89.1655,89.1013,89.1494,11800.0
2015-02-25 11:50:00,111.12,111.15,111.05,111.05,12300.0,89.1575,89.1815,89.1013,89.1013,12300.0
2015-02-25 12:00:00,111.06,111.07,110.95,110.95,7100.0,89.1093,89.1173,89.0211,89.0211,7100.0
2015-02-25 12:10:00,110.95,111.03,110.91,110.94,9400.0,89.0211,89.0852,88.989,89.013,9400.0
2015-02-25 12:20:00,110.95,111.01,110.95,110.97,54400.0,89.0211,89.0692,89.0211,89.0371,54400.0
2015-02-25 12:30:00,110.97,111.09,110.97,111.03,27400.0,89.0371,89.1334,89.0371,89.0852,27400.0
2015-02-25 12:40:00,111.04,111.06,110.97,110.98,5900.0,89.0933,89.1093,89.0371,89.0451,5900.0
2015-02-25 12:50:00,110.98,110.98,110.86,110.86,12200.0,89.0451,89.0451,88.9488,88.9488,12200.0
2015-02-25 13:00:00,110.85,110.9,110.7,110.72,21100.0,88.9408,88.9809,88.8205,88.8365,21100.0
2015-02-25 13:10:00,110.69,110.85,110.68,110.85,12600.0,88.8124,88.9408,88.8044,88.9408,12600.0
2015-02-25 13:20:00,110.85,111.1,110.85,111.04,29800.0,88.9408,89.1414,88.9408,89.0933,29800.0
2015-02-25 13:30:00,111.06,111.26,111.05,111.23,10500.0,89.1093,89.2698,89.1013,89.2457,10500.0
2015-02-25 13:40:00,111.22,111.22,111.11,111.12,8100.0,89.2377,89.2377,89.1494,89.1575,8100.0
2015-02-25 13:50:00,111.15,111.16,111.07,111.09,8400.0,89.1815,89.1895,89.1173,89.1334,8400.0
2015-02-25 14:00:00,111.08,111.09,110.88,110.9,10300.0,89.1254,89.1334,88.9649,88.9809,10300.0
2015-02-25 14:10:00,110.88,111.1,110.88,111.01,18000.0,88.9649,89.1414,88.9649,89.0692,18000.0
2015-02-25 14:20:00,111.02,111.07,110.94,110.99,11100.0,89.0772,89.1173,89.013,89.0531,11100.0
2015-02-25 14:30:00,111.0,111.11,110.94,110.94,16600.0,89.0612,89.1494,89.013,89.013,16600.0
2015-02-25 14:40:00,110.97,111.02,110.91,110.93,16900.0,89.0371,89.0772,88.989,89.005,16900.0
2015-02-25 14:50:00,110.9,110.9,110.8,110.82,9500.0,88.9809,88.9809,88.9007,88.9167,9500.0
2015-02-25 15:00:00,110.81,110.99,110.58,110.87,86000.0,88.9087,89.0531,88.7242,88.9569,86000.0
2015-02-25 15:10:00,110.87,111.04,110.79,110.93,69800.0,88.9569,89.0933,88.8927,89.005,69800.0
2015-02-25 15:20:00,110.92,110.92,110.64,110.66,25100.0,88.997,88.997,88.7723,88.7884,25100.0
2015-02-25 15:30:00,110.66,110.87,110.66,110.82,32100.0,88.7884,88.9569,88.7884,88.9167,32100.0
2015-02-25 15:40:00,110.82,110.87,110.64,110.69,38500.0,88.9167,88.9569,88.7723,88.8124,38500.0
2015-02-25 15:50:00,110.7,110.87,110.7,110.84,71500.0,88.8205,88.9569,88.8205,88.9328,71500.0
2015-02-26 09:30:00,110.8,111.03,110.5,110.97,69400.0,88.9007,89.0852,88.66,89.0371,69400.0
2015-02-26 09:40:00,110.98,111.12,110.71,110.71,36100.0,89.0451,89.1575,88.8285,88.8285,36100.0
2015-02-26 09:50:00,110.73,110.81,110.27,110.27,87100.0,88.8445,88.9087,88.4755,88.4755,87100.0
2015-02-26 10:00:00,110.34,110.61,110.2,110.51,123100.0,88.5316,88.7483,88.4193,88.668,123100.0
2015-02-26 10:10:00,110.49,110.7,110.3,110.68,40800.0,88.652,88.8205,88.4995,88.8044,40800.0
2015-02-26 10:20:00,110.65,111.0,110.6,110.72,167700.0,88.7803,89.0612,88.7402,88.8365,167700.0
2015-02-26 10:30:00,110.71,110.78,110.55,110.61,39600.0,88.8285,88.8847,88.7001,88.7483,39600.0
2015-02-26 10:40:00,110.63,110.66,110.34,110.63,31200.0,88.7643,88.7884,88.5316,88.7643,31200.0
2015-02-26 10:50:00,110.64,110.65,110.48,110.58,47300.0,88.7723,88.7803,88.6439,88.7242,47300.0
2015-02-26 11:00:00,110.57,110.6,110.41,110.44,29600.0,88.7162,88.7402,88.5878,88.6119,29600.0
2015-02-26 11:10:00,110.45,110.58,110.38,110.58,17300.0,88.6199,88.7242,88.5637,88.7242,17300.0
2015-02-26 11:20:00,110.57,110.57,110.34,110.5,36300.0,88.7162,88.7162,88.5316,88.66,36300.0
2015-02-26 11:30:00,110.52,110.71,110.48,110.57,12800.0,88.676,88.8285,88.6439,88.7162,12800.0
2015-02-26 11:40:00,110.56,110.61,110.34,110.34,11100.0,88.7081,88.7483,88.5316,88.5316,11100.0
2015-02-26 11:50:00,110.34,110.48,110.33,110.42,10500.0,88.5316,88.6439,88.5236,88.5958,10500.0
2015-02-26 12:00:00,110.41,110.41,110.25,110.27,27000.0,88.5878,88.5878,88.4594,88.4755,27000.0
2015-02-26 12:10:00,110.27,110.27,110.16,110.17,40300.0,88.4755,88.4755,88.3872,88.3952,40300.0
2015-02-26 12:20:00,110.17,110.33,110.17,110.22,19000.0,88.3952,88.5236,88.3952,88.4353,19000.0
2015-02-26 12:30:00,110.21,110.32,110.2,110.3,22500.0,88.4273,88.5156,88.4193,88.4995,22500.0
2015-02-26 12:40:00,110.32,110.42,110.27,110.34,16600.0,88.5156,88.5958,88.4755,88.5316,16600.0
2015-02-26 12:50:00,110.33,110.46,110.33,110.44,12100.0,88.5236,88.6279,88.5236,88.6119,12100.0
2015-02-26 13:00:00,110.42,110.43,110.19,110.22,16800.0,88.5958,88.6038,88.4113,88.4353,16800.0
2015-02-26 13:10:00,110.24,110.4,110.19,110.31,51200.0,88.4514,88.5798,88.4113,88.5075,51200.0
2015-02-26 13:20:00,110.31,110.38,110.25,110.32,122300.0,88.5075,88.5637,88.4594,88.5156,122300.0
2015-02-26 13:30:00,110.34,110.39,110.32,110.34,19800.0,88.5316,88.5717,88.5156,88.5316,19800.0
2015-02-26 13:40:00,110.34,110.37,110.24,110.24,30800.0,88.5316,88.5557,88.4514,88.4514,30800.0
2015-02-26 13:50:00,110.24,110.24,110.12,110.16,33300.0,88.4514,88.4514,88.3551,88.3872,33300.0
2015-02-26 14:00:00,110.15,110.17,109.88,109.89,25400.0,88.3792,88.3952,88.1625,88.1706,25400.0
2015-02-26 14:10:00,109.89,110.02,109.78,109.98,91600.0,88.1706,88.2749,88.0823,88.2428,91600.0
2015-02-26 14:20:00,110.0,110.03,109.96,109.98,68300.0,88.2588,88.2829,88.2267,88.2428,68300.0
2015-02-26 14:30:00,109.97,110.0,109.88,109.99,114300.0,88.2347,88.2588,88.1625,88.2508,114300.0
2015-02-26 14:40:00,109.99,110.01,109.96,110.0,56600.0,88.2508,88.2668,88.2267,88.2588,56600.0
2015-02-26 14:50:00,110.01,110.02,109.85,109.9,71900.0,88.2668,88.2749,88.1385,88.1786,71900.0
2015-02-26 15:00:00,109.9,110.0,109.71,109.97,273300.0,88.1786,88.2588,88.0261,88.2347,273300.0
2015-02-26 15:10:00,109.97,110.02,109.89,109.95,187200.0,88.2347,88.2749,88.1706,88.2187,187200.0
2015-02-26 15:20:00,109.95,110.01,109.86,109.98,175600.0,88.2187,88.2668,88.1465,88.2428,175600.0
2015-02-26 15:30:00,109.98,110.05,109.97,109.99,148700.0,88.2428,88.2989,88.2347,88.2508,148700.0
2015-02-26 15:40:00,109.99,110.03,109.9,109.92,108200.0,88.2508,88.2829,88.1786,88.1946,108200.0
2015-02-26 15:50:00,109.92,109.96,109.82,109.94,134600.0,88.1946,88.2267,88.1144,88.2107,134600.0
2015-02-27 09:30:00,110.23,110.29,109.42,109.48,86800.0,88.4434,88.4915,87.7935,87.8416,86800.0
2015-02-27 09:40:00,109.5,109.68,109.19,109.27,85800.0,87.8576,88.0021,87.6089,87.6731,85800.0
2015-02-27 09:50:00,109.27,109.51,109.18,109.4,50800.0,87.6731,87.8657,87.6009,87.7774,50800.0
2015-02-27 10:00:00,109.36,109.5,109.11,109.25,47400.0,87.7453,87.8576,87.5447,87.6571,47400.0
2015-02-27 10:10:00,109.21,109.38,109.08,109.13,126900.0,87.625,87.7614,87.5207,87.5608,126900.0
2015-02-27 10:20:00,109.11,109.31,108.94,109.28,37800.0,87.5447,87.7052,87.4083,87.6811,37800.0
2015-02-27 10:30:00,109.29,109.38,109.23,109.29,88100.0,87.6891,87.7614,87.641,87.6891,88100.0
2015-02-27 10:40:00,109.29,109.58,109.28,109.58,46700.0,87.6891,87.9218,87.6811,87.9218,46700.0
2015-02-27 10:50:00,109.6,109.62,109.5,109.57,38100.0,87.9379,87.9539,87.8576,87.9138,38100.0
2015-02-27 11:00:00,109.57,109.78,109.52,109.72,68200.0,87.9138,88.0823,87.8737,88.0342,68200.0
2015-02-27 11:10:00,109.72,109.72,109.58,109.63,40800.0,88.0342,88.0342,87.9218,87.9619,40800.0
2015-02-27 11:20:00,109.63,109.64,109.32,109.32,43400.0,87.9619,87.97,87.7132,87.7132,43400.0
2015-02-27 11:30:00,109.34,109.52,109.32,109.51,25800.0,87.7293,87.8737,87.7132,87.8657,25800.0
2015-02-27 11:40:00,109.52,109.67,109.49,109.55,26900.0,87.8737,87.994,87.8496,87.8978,26900.0
2015-02-27 11:50:00,109.56,109.75,109.55,109.67,25600.0,87.9058,88.0582,87.8978,87.994,25600.0
2015-02-27 12:00:00,109.67,109.67,109.61,109.64,30700.0,87.994,87.994,87.9459,87.97,30700.0
2015-02-27 12:10:00,109.63,109.72,109.61,109.65,24000.0,87.9619,88.0342,87.9459,87.978,24000.0
2015-02-27 12:20:00,109.66,109.66,109.54,109.55,25700.0,87.986,87.986,87.8897,87.8978,25700.0
2015-02-27 12:30:00,109.56,109.76,109.55,109.69,30800.0,87.9058,88.0663,87.8978,88.0101,30800.0
2015-02-27 12:40:00,109.69,109.71,109.56,109.57,30800.0,88.0101,88.0261,87.9058,87.9138,30800.0
2015-02-27 12:50:00,109.57,109.65,109.54,109.56,27800.0,87.9138,87.978,87.8897,87.9058,27800.0
2015-02-27 13:00:00,109.57,109.58,109.49,109.5,44000.0,87.9138,87.9218,87.8496,87.8576,44000.0
2015-02-27 13:10:00,109.5,109.55,109.4,109.43,57600.0,87.8576,87.8978,87.7774,87.8015,57600.0
2015-02-27 13:20:00,109.42,109.52,109.2,109.42,34300.0,87.7935,87.8737,87.6169,87.7935,34300.0
2015-02-27 13:30:00,109.43,109.59,109.36,109.53,32300.0,87.8015,87.9299,87.7453,87.8817,32300.0
2015-02-27 13:40:00,109.52,109.57,109.47,109.51,24700.0,87.8737,87.9138,87.8336,87.8657,24700.0
2015-02-27 13:50:00,109.5,109.52,109.19,109.25,17800.0,87.8576,87.8737,87.6089,87.6571,17800.0
2015-02-27 14:00:00,109.26,109.31,109.18,109.2,40200.0,87.6651,87.7052,87.6009,87.6169,40200.0
2015-02-27 14:10:00,109.19,109.26,109.15,109.23,32700.0,87.6089,87.6651,87.5768,87.641,32700.0
2015-02-27 14:20:00,109.23,109.43,109.2,109.37,37900.0,87.641,87.8015,87.6169,87.7533,37900.0
2015-02-27 14:30:00,109.36,109.4,109.19,109.25,44300.0,87.7453,87.7774,87.6089,87.6571,44300.0
2015-02-27 14:40:00,109.24,109.27,109.13,109.21,37500.0,87.649,87.6731,87.5608,87.625,37500.0
2015-02-27 14:50:00,109.21,109.3,109.15,109.15,34200.0,87.625,87.6972,87.5768,87.5768,34200.0
2015-02-27 15:00:00,109.15,109.26,108.98,109.14,77800.0,87.5768,87.6651,87.4404,87.5688,77800.0
2015-02-27 15:10:00,109.14,109.22,109.01,109.15,50500.0,87.5688,87.633,87.4645,87.5768,50500.0
2015-02-27 15:20:00,109.15,109.29,109.13,109.28,44100.0,87.5768,87.6891,87.5608,87.6811,44100.0
2015-02-27 15:30:00,109.28,109.33,109.15,109.15,71100.0,87.6811,87.7212,87.5768,87.5768,71100.0
2015-02-27 15:40:00,109.15,109.23,109.08,109.16,108200.0,87.5768,87.641,87.5207,87.5848,108200.0
2015-02-27 15:50:00,109.17,109.22,109.09,109.16,241900.0,87.5929,87.633,87.5287,87.5848,241900.0
2015-03-02 09:30:00,109.61,109.99,109.36,109.92,138500.0,87.9459,88.2508,87.7453,88.1946,138500.0
2015-03-02 09:40:00,109.88,109.91,109.43,109.77,45600.0,88.1625,88.1866,87.8015,88.0743,45600.0
2015-03-02 09:50:00,109.76,109.81,109.59,109.77,59500.0,88.0663,88.1064,87.9299,88.0743,59500.0
2015-03-02 10:00:00,109.78,109.88,109.64,109.8,28000.0,88.0823,88.1625,87.97,88.0983,28000.0
2015-03-02 10:10:00,109.8,109.92,109.64,109.65,29100.0,88.0983,88.1946,87.97,87.978,29100.0
2015-03-02 10:20:00,109.65,109.82,109.57,109.76,47600.0,87.978,88.1144,87.9138,88.0663,47600.0
2015-03-02 10:30:00,109.76,109.8,109.64,109.77,88000.0,88.0663,88.0983,87.97,88.0743,88000.0
2015-03-02 10:40:00,109.8,109.8,109.53,109.53,66900.0,88.0983,88.0983,87.8817,87.8817,66900.0
2015-03-02 10:50:00,109.53,109.6,109.44,109.6,30700.0,87.8817,87.9379,87.8095,87.9379,30700.0
2015-03-02 11:00:00,109.61,109.7,109.59,109.65,49600.0,87.9459,88.0181,87.9299,87.978,49600.0
2015-03-02 11:10:00,109.64,109.67,109.59,109.62,44700.0,87.97,87.994,87.9299,87.9539,44700.0
2015-03-02 11:20:00,109.61,109.78,109.61,109.69,22200.0,87.9459,88.0823,87.9459,88.0101,22200.0
2015-03-02 11:30:00,109.7,109.74,109.63,109.66,25100.0,88.0181,88.0502,87.9619,87.986,25100.0
2015-03-02 11:40:00,109.65,109.66,109.58,109.62,22000.0,87.978,87.986,87.9218,87.9539,22000.0
2015-03-02 11:50:00,109.62,109.89,109.61,109.84,59500.0,87.9539,88.1706,87.9459,88.1304,59500.0
2015-03-02 12:00:00,109.83,109.89,109.8,109.84,34300.0,88.1224,88.1706,88.0983,88.1304,34300.0
2015-03-02 12:10:00,109.84,109.85,109.57,109.6,41000.0,88.1304,88.1385,87.9138,87.9379,41000.0
2015-03-02 12:20:00,109.61,109.76,109.58,109.75,42400.0,87.9459,88.0663,87.9218,88.0582,42400.0
2015-03-02 12:30:00,109.75,109.76,109.72,109.73,25400.0,88.0582,88.0663,88.0342,88.0422,25400.0
2015-03-02 12:40:00,109.73,109.8,109.71,109.75,57100.0,88.0422,88.0983,88.0261,88.0582,57100.0
2015-03-02 12:50:00,109.75,109.83,109.75,109.81,17900.0,88.0582,88.1224,88.0582,88.1064,17900.0
2015-03-02 13:00:00,109.81,109.81,109.71,109.76,55200.0,88.1064,88.1064,88.0261,88.0663,55200.0
2015-03-02 13:10:00,109.77,110.02,109.77,109.97,64000.0,88.0743,88.2749,88.0743,88.2347,64000.0
2015-03-02 13:20:00,109.98,110.03,109.94,109.98,41000.0,88.2428,88.2829,88.2107,88.2428,41000.0
2015-03-02 13:30:00,110.0,110.02,109.9,109.99,31900.0,88.2588,88.2749,88.1786,88.2508,31900.0
2015-03-02 13:40:00,109.98,110.05,109.95,109.99,16900.0,88.2428,88.2989,88.2187,88.2508,16900.0
2015-03-02 13:50:00,110.0,110.03,109.96,110.01,14500.0,88.2588,88.2829,88.2267,88.2668,14500.0
2015-03-02 14:00:00,110.03,110.03,109.87,109.92,35800.0,88.2829,88.2829,88.1545,88.1946,35800.0
2015-03-02 14:10:00,109.9,109.95,109.88,109.91,34500.0,88.1786,88.2187,88.1625,88.1866,34500.0
2015-03-02 14:20:00,109.91,109.96,109.84,109.96,19500.0,88.1866,88.2267,88.1304,88.2267,19500.0
2015-03-02 14:30:00,109.97,109.97,109.89,109.96,23400.0,88.2347,88.2347,88.1706,88.2267,23400.0
2015-03-02 14:40:00,109.94,110.02,109.9,110.0,23400.0,88.2107,88.2749,88.1786,88.2588,23400.0
2015-03-02 14:50:00,110.0,110.04,109.98,110.01,20700.0,88.2588,88.2909,88.2428,88.2668,20700.0
2015-03-02 15:00:00,110.01,110.04,109.99,110.03,35900.0,88.2668,88.2909,88.2508,88.2829,35900.0
2015-03-02 15:10:00,110.03,110.06,109.99,110.02,26200.0,88.2829,88.307,88.2508,88.2749,26200.0
2015-03-02 15:20:00,110.02,110.04,109.98,110.01,34400.0,88.2749,88.2909,88.2428,88.2668,34400.0
2015-03-02 15:30:00,110.01,110.06,109.98,110.0,37500.0,88.2668,88.307,88.2428,88.2588,37500.0
2015-03-02 15:40:00,110.01,110.23,110.01,110.16,68500.0,88.2668,88.4434,88.2668,88.3872,68500.0
2015-03-02 15:50:00,110.16,110.24,110.08,110.24,172800.0,88.3872,88.4514,88.323,88.4514,172800.0
2015-03-03 09:30:00,108.96,109.28,108.67,108.99,167300.0,87.4244,87.6811,87.1917,87.4484,167300.0
2015-03-03 09:40:00,108.96,108.98,108.47,108.61,103800.0,87.4244,87.4404,87.0312,87.1435,103800.0
2015-03-03 09:50:00,108.6,108.65,108.24,108.46,196400.0,87.1355,87.1756,86.8467,87.0232,196400.0
2015-03-03 10:00:00,108.43,108.86,108.42,108.74,123100.0,86.9991,87.3441,86.9911,87.2479,123100.0
2015-03-03 10:10:00,108.78,108.96,108.69,108.93,94900.0,87.2799,87.4244,87.2077,87.4003,94900.0
2015-03-03 10:20:00,108.91,108.92,108.59,108.71,58300.0,87.3843,87.3923,87.1275,87.2238,58300.0
2015-03-03 10:30:00,108.68,108.73,108.64,108.7,51300.0,87.1997,87.2398,87.1676,87.2158,51300.0
2015-03-03 10:40:00,108.7,108.75,108.64,108.69,57100.0,87.2158,87.2559,87.1676,87.2077,57100.0
2015-03-03 10:50:00,108.68,108.72,108.66,108.66,64400.0,87.1997,87.2318,87.1837,87.1837,64400.0
2015-03-03 11:00:00,108.65,108.72,108.5,108.52,49000.0,87.1756,87.2318,87.0553,87.0713,49000.0
2015-03-03 11:10:00,108.51,108.52,108.3,108.44,64800.0,87.0633,87.0713,86.8948,87.0071,64800.0
2015-03-03 11:20:00,108.45,108.45,107.9,108.32,88100.0,87.0152,87.0152,86.5739,86.9109,88100.0
2015-03-03 11:30:00,108.32,108.39,108.11,108.25,61200.0,86.9109,86.967,86.7424,86.8547,61200.0
2015-03-03 11:40:00,108.24,108.26,108.01,108.24,60900.0,86.8467,86.8627,86.6621,86.8467,60900.0
2015-03-03 11:50:00,108.23,108.25,108.17,108.18,42700.0,86.8387,86.8547,86.7905,86.7985,42700.0
2015-03-03 12:00:00,108.19,108.32,108.15,108.25,48200.0,86.8066,86.9109,86.7745,86.8547,48200.0
2015-03-03 12:10:00,108.26,108.4,108.23,108.38,54800.0,86.8627,86.9751,86.8387,86.959,54800.0
2015-03-03 12:20:00,108.4,108.41,108.17,108.2,48900.0,86.9751,86.9831,86.7905,86.8146,48900.0
2015-03-03 12:30:00,108.2,108.26,108.17,108.22,43700.0,86.8146,86.8627,86.7905,86.8306,43700.0
2015-03-03 12:40:00,108.21,108.25,108.19,108.2,34800.0,86.8226,86.8547,86.8066,86.8146,34800.0
2015-03-03 12:50:00,108.2,108.48,108.19,108.45,50200.0,86.8146,87.0392,86.8066,87.0152,50200.0
2015-03-03 13:00:00,108.46,108.57,108.29,108.4,31400.0,87.0232,87.1115,86.8868,86.9751,31400.0
2015-03-03 13:10:00,108.39,108.4,108.24,108.26,22300.0,86.967,86.9751,86.8467,86.8627,22300.0
2015-03-03 13:20:00,108.27,108.3,108.22,108.27,35400.0,86.8707,86.8948,86.8306,86.8707,35400.0
2015-03-03 13:30:00,108.29,108.45,108.29,108.42,52300.0,86.8868,87.0152,86.8868,86.9911,52300.0
2015-03-03 13:40:00,108.43,108.45,108.39,108.43,29500.0,86.9991,87.0152,86.967,86.9991,29500.0
2015-03-03 13:50:00,108.43,108.45,108.36,108.42,42800.0,86.9991,87.0152,86.943,86.9911,42800.0
2015-03-03 14:00:00,108.42,108.49,108.37,108.49,39100.0,86.9911,87.0473,86.951,87.0473,39100.0
2015-03-03 14:10:00,108.48,108.58,108.48,108.56,20900.0,87.0392,87.1195,87.0392,87.1034,20900.0
2015-03-03 14:20:00,108.58,108.58,108.45,108.47,37900.0,87.1195,87.1195,87.0152,87.0312,37900.0
2015-03-03 14:30:00,108.49,108.52,108.47,108.48,31900.0,87.0473,87.0713,87.0312,87.0392,31900.0
2015-03-03 14:40:00,108.49,108.49,108.34,108.36,54800.0,87.0473,87.0473,86.9269,86.943,54800.0
2015-03-03 14:50:00,108.36,108.43,108.32,108.41,34200.0,86.943,86.9991,86.9109,86.9831,34200.0
2015-03-03 15:00:00,108.41,108.45,108.36,108.36,52600.0,86.9831,87.0152,86.943,86.943,52600.0
2015-03-03 15:10:00,108.37,108.38,108.29,108.32,88800.0,86.951,86.959,86.8868,86.9109,88800.0
2015-03-03 15:20:00,108.31,108.54,108.3,108.51,61400.0,86.9028,87.0874,86.8948,87.0633,61400.0
2015-03-03 15:30:00,108.5,108.52,108.37,108.42,84200.0,87.0553,87.0713,86.951,86.9911,84200.0
2015-03-03 15:40:00,108.41,108.42,108.21,108.22,86700.0,86.9831,86.9911,86.8226,86.8306,86700.0
2015-03-03 15:50:00,108.22,108.4,108.14,108.39,339000.0,86.8306,86.9751,86.7664,86.967,339000.0
2015-03-04 09:30:00,107.75,108.12,107.54,107.93,187500.0,86.4535,86.7504,86.285,86.5979,187500.0
2015-03-04 09:40:00,107.9,108.01,107.57,107.78,86200.0,86.5739,86.6621,86.3091,86.4776,86200.0
2015-03-04 09:50:00,107.77,107.88,107.62,107.79,64800.0,86.4696,86.5578,86.3492,86.4856,64800.0
2015-03-04 10:00:00,107.77,107.9,107.69,107.72,31700.0,86.4696,86.5739,86.4054,86.4295,31700.0
2015-03-04 10:10:00,107.72,107.74,107.49,107.59,73200.0,86.4295,86.4455,86.2449,86.3251,73200.0
2015-03-04 10:20:00,107.59,107.87,107.59,107.78,177300.0,86.3251,86.5498,86.3251,86.4776,177300.0
2015-03-04 10:30:00,107.76,107.99,107.72,107.8,51400.0,86.4615,86.6461,86.4295,86.4936,51400.0
2015-03-04 10:40:00,107.79,107.97,107.73,107.78,31600.0,86.4856,86.63,86.4375,86.4776,31600.0
2015-03-04 10:50:00,107.78,107.83,107.7,107.82,38200.0,86.4776,86.5177,86.4134,86.5097,38200.0
2015-03-04 11:00:00,107.83,107.98,107.82,107.95,29500.0,86.5177,86.6381,86.5097,86.614,29500.0
2015-03-04 11:10:00,107.96,108.09,107.93,108.0,24800.0,86.622,86.7263,86.5979,86.6541,24800.0
2015-03-04 11:20:00,108.04,108.12,107.95,108.0,17900.0,86.6862,86.7504,86.614,86.6541,17900.0
2015-03-04 11:30:00,108.02,108.15,107.96,108.06,22000.0,86.6702,86.7745,86.622,86.7023,22000.0
2015-03-04 11:40:00,108.05,108.05,107.85,108.01,28900.0,86.6942,86.6942,86.5338,86.6621,28900.0
2015-03-04 11:50:00,108.03,108.03,107.84,107.95,27100.0,86.6782,86.6782,86.5257,86.614,27100.0
2015-03-04 12:00:00,107.97,108.05,107.94,108.02,16100.0,86.63,86.6942,86.606,86.6702,16100.0
2015-03-04 12:10:00,108.04,108.28,108.04,108.23,17000.0,86.6862,86.8788,86.6862,86.8387,17000.0
2015-03-04 12:20:00,108.23,108.42,108.23,108.37,30800.0,86.8387,86.9911,86.8387,86.951,30800.0
2015-03-04 12:30:00,108.37,108.37,108.24,108.33,16700.0,86.951,86.951,86.8467,86.9189,16700.0
2015-03-04 12:40:00,108.31,108.49,108.27,108.49,24000.0,86.9028,87.0473,86.8707,87.0473,24000.0
2015-03-04 12:50:00,108.47,108.5,108.39,108.44,24000.0,87.0312,87.0553,86.967,87.0071,24000.0
2015-03-04 13:00:00,108.44,108.48,108.34,108.34,21500.0,87.0071,87.0392,86.9269,86.9269,21500.0
2015-03-04 13:10:00,108.34,108.35,108.17,108.19,16400.0,86.9269,86.9349,86.7905,86.8066,16400.0
2015-03-04 13:20:00,108.19,108.43,108.14,108.43,21700.0,86.8066,86.9991,86.7664,86.9991,21700.0
2015-03-04 13:30:00,108.45,108.79,108.44,108.78,38900.0,87.0152,87.288,87.0071,87.2799,38900.0
2015-03-04 13:40:00,108.78,108.99,108.55,108.6,76900.0,87.2799,87.4484,87.0954,87.1355,76900.0
2015-03-04 13:50:00,108.59,108.67,108.48,108.54,21900.0,87.1275,87.1917,87.0392,87.0874,21900.0
2015-03-04 14:00:00,108.55,108.68,108.54,108.64,25000.0,87.0954,87.1997,87.0874,87.1676,25000.0
2015-03-04 14:10:00,108.65,108.84,108.65,108.81,54200.0,87.1756,87.3281,87.1756,87.304,54200.0
2015-03-04 14:20:00,108.82,108.89,108.8,108.86,25400.0,87.312,87.3682,87.296,87.3441,25400.0
2015-03-04 14:30:00,108.86,109.08,108.83,108.93,49300.0,87.3441,87.5207,87.3201,87.4003,49300.0
2015-03-04 14:40:00,108.92,109.14,108.89,109.09,58400.0,87.3923,87.5688,87.3682,87.5287,58400.0
2015-03-04 14:50:00,109.09,109.13,108.89,108.9,62100.0,87.5287,87.5608,87.3682,87.3762,62100.0
2015-03-04 15:00:00,108.9,108.92,108.69,108.87,99500.0,87.3762,87.3923,87.2077,87.3522,99500.0
2015-03-04 15:10:00,108.86,108.98,108.71,108.71,76600.0,87.3441,87.4404,87.2238,87.2238,76600.0
2015-03-04 15:20:00,108.72,108.82,108.56,108.8,61800.0,87.2318,87.312,87.1034,87.296,61800.0
2015-03-04 15:30:00,108.8,108.94,108.78,108.85,36200.0,87.296,87.4083,87.2799,87.3361,36200.0
2015-03-04 15:40:00,108.85,108.94,108.79,108.88,40200.0,87.3361,87.4083,87.288,87.3602,40200.0
2015-03-04 15:50:00,108.88,109.01,108.74,109.0,175300.0,87.3602,87.4645,87.2479,87.4565,175300.0
2015-03-05 09:30:00,109.3,109.35,108.81,108.97,43900.0,87.6972,87.7373,87.304,87.4324,43900.0
2015-03-05 09:40:00,108.93,109.15,108.85,109.12,28400.0,87.4003,87.5768,87.3361,87.5527,28400.0
2015-03-05 09:50:00,109.13,109.13,108.84,108.99,41500.0,87.5608,87.5608,87.3281,87.4484,41500.0
2015-03-05 10:00:00,108.99,109.11,108.9,109.06,136700.0,87.4484,87.5447,87.3762,87.5046,136700.0
2015-03-05 10:10:00,109.08,109.12,108.92,108.93,57500.0,87.5207,87.5527,87.3923,87.4003,57500.0
2015-03-05 10:20:00,108.94,108.94,108.64,108.64,28000.0,87.4083,87.4083,87.1676,87.1676,28000.0
2015-03-05 10:30:00,108.65,108.71,108.52,108.52,40200.0,87.1756,87.2238,87.0713,87.0713,40200.0
2015-03-05 10:40:00,108.52,108.68,108.51,108.66,20000.0,87.0713,87.1997,87.0633,87.1837,20000.0
2015-03-05 10:50:00,108.65,108.83,108.59,108.74,31200.0,87.1756,87.3201,87.1275,87.2479,31200.0
2015-03-05 11:00:00,108.74,108.77,108.63,108.63,16600.0,87.2479,87.2719,87.1596,87.1596,16600.0
2015-03-05 11:10:00,108.66,108.7,108.56,108.6,29700.0,87.1837,87.2158,87.1034,87.1355,29700.0
2015-03-05 11:20:00,108.61,108.76,108.56,108.76,25100.0,87.1435,87.2639,87.1034,87.2639,25100.0
2015-03-05 11:30:00,108.76,108.93,108.73,108.92,26600.0,87.2639,87.4003,87.2398,87.3923,26600.0
2015-03-05 11:40:00,108.92,108.92,108.81,108.87,13600.0,87.3923,87.3923,87.304,87.3522,13600.0
2015-03-05 11:50:00,108.86,108.92,108.79,108.92,18900.0,87.3441,87.3923,87.288,87.3923,18900.0
2015-03-05 12:00:00,108.92,108.94,108.7,108.75,24900.0,87.3923,87.4083,87.2158,87.2559,24900.0
2015-03-05 12:10:00,108.74,108.78,108.72,108.75,29700.0,87.2479,87.2799,87.2318,87.2559,29700.0
2015-03-05 12:20:00,108.75,108.76,108.63,108.66,32600.0,87.2559,87.2639,87.1596,87.1837,32600.0
2015-03-05 12:30:00,108.67,108.82,108.65,108.75,31500.0,87.1917,87.312,87.1756,87.2559,31500.0
2015-03-05 12:40:00,108.74,108.82,108.72,108.8,34500.0,87.2479,87.312,87.2318,87.296,34500.0
2015-03-05 12:50:00,108.79,108.8,108.71,108.73,46700.0,87.288,87.296,87.2238,87.2398,46700.0
2015-03-05 13:00:00,108.73,108.82,108.65,108.72,19200.0,87.2398,87.312,87.1756,87.2318,19200.0
2015-03-05 13:10:00,108.71,108.85,108.71,108.82,13200.0,87.2238,87.3361,87.2238,87.312,13200.0
2015-03-05 13:20:00,108.82,108.96,108.78,108.95,14500.0,87.312,87.4244,87.2799,87.4163,14500.0
2015-03-05 13:30:00,108.95,108.96,108.9,108.93,12700.0,87.4163,87.4244,87.3762,87.4003,12700.0
2015-03-05 13:40:00,108.93,108.95,108.85,108.92,20200.0,87.4003,87.4163,87.3361,87.3923,20200.0
2015-03-05 13:50:00,108.93,108.95,108.92,108.93,11500.0,87.4003,87.4163,87.3923,87.4003,11500.0
2015-03-05 14:00:00,108.95,109.07,108.95,109.0,23000.0,87.4163,87.5126,87.4163,87.4565,23000.0
2015-03-05 14:10:00,109.03,109.08,108.98,109.0,8700.0,87.4805,87.5207,87.4404,87.4565,8700.0
2015-03-05 14:20:00,109.02,109.12,109.01,109.07,15600.0,87.4725,87.5527,87.4645,87.5126,15600.0
2015-03-05 14:30:00,109.06,109.1,108.93,108.93,15100.0,87.5046,87.5367,87.4003,87.4003,15100.0
2015-03-05 14:40:00,108.93,109.05,108.92,109.03,29500.0,87.4003,87.4966,87.3923,87.4805,29500.0
2015-03-05 14:50:00,109.02,109.19,109.01,109.14,122400.0,87.4725,87.6089,87.4645,87.5688,122400.0
2015-03-05 15:00:00,109.13,109.17,109.04,109.14,85000.0,87.5608,87.5929,87.4886,87.5688,85000.0
2015-03-05 15:10:00,109.14,109.25,109.1,109.2,23100.0,87.5688,87.6571,87.5367,87.6169,23100.0
2015-03-05 15:20:00,109.19,109.3,109.15,109.3,27900.0,87.6089,87.6972,87.5768,87.6972,27900.0
2015-03-05 15:30:00,109.29,109.33,109.18,109.31,100100.0,87.6891,87.7212,87.6009,87.7052,100100.0
2015-03-05 15:40:00,109.31,109.35,109.12,109.14,187100.0,87.7052,87.7373,87.5527,87.5688,187100.0
2015-03-05 15:50:00,109.15,109.25,109.1,109.15,163000.0,87.5768,87.6571,87.5367,87.5768,163000.0
2015-03-06 09:30:00,108.13,108.65,108.07,108.58,58200.0,86.7584,87.1756,86.7103,87.1195,58200.0
2015-03-06 09:40:00,108.6,109.0,108.59,108.75,45100.0,87.1355,87.4565,87.1275,87.2559,45100.0
2015-03-06 09:50:00,108.7,108.85,108.46,108.78,16200.0,87.2158,87.3361,87.0232,87.2799,16200.0
2015-03-06 10:00:00,108.8,108.87,108.58,108.65,31200.0,87.296,87.3522,87.1195,87.1756,31200.0
2015-03-06 10:10:00,108.65,108.85,108.6,108.85,15500.0,87.1756,87.3361,87.1355,87.3361,15500.0
2015-03-06 10:20:00,108.84,108.96,108.81,108.9,19800.0,87.3281,87.4244,87.304,87.3762,19800.0
2015-03-06 10:30:00,108.89,108.95,108.81,108.89,14500.0,87.3682,87.4163,87.304,87.3682,14500.0
2015-03-06 10:40:00,108.87,108.91,108.73,108.75,9800.0,87.3522,87.3843,87.2398,87.2559,9800.0
2015-03-06 10:50:00,108.75,108.8,108.53,108.53,23300.0,87.2559,87.296,87.0794,87.0794,23300.0
2015-03-06 11:00:00,108.52,108.54,108.42,108.48,49700.0,87.0713,87.0874,86.9911,87.0392,49700.0
2015-03-06 11:10:00,108.45,108.56,108.37,108.51,32500.0,87.0152,87.1034,86.951,87.0633,32500.0
2015-03-06 11:20:00,108.52,108.59,108.46,108.47,21600.0,87.0713,87.1275,87.0232,87.0312,21600.0
2015-03-06 11:30:00,108.47,108.59,108.42,108.45,129000.0,87.0312,87.1275,86.9911,87.0152,129000.0
2015-03-06 11:40:00,108.44,108.47,108.17,108.17,11600.0,87.0071,87.0312,86.7905,86.7905,11600.0
2015-03-06 11:50:00,108.2,108.25,108.11,108.24,17700.0,86.8146,86.8547,86.7424,86.8467,17700.0
2015-03-06 12:00:00,108.24,108.28,108.17,108.18,18200.0,86.8467,86.8788,86.7905,86.7985,18200.0
2015-03-06 12:10:00,108.17,108.19,108.0,108.02,41700.0,86.7905,86.8066,86.6541,86.6702,41700.0
2015-03-06 12:20:00,108.01,108.02,107.84,107.96,56400.0,86.6621,86.6702,86.5257,86.622,56400.0
2015-03-06 12:30:00,107.96,108.05,107.93,108.03,19900.0,86.622,86.6942,86.5979,86.6782,19900.0
2015-03-06 12:40:00,108.03,108.1,108.0,108.04,13600.0,86.6782,86.7343,86.6541,86.6862,13600.0
2015-03-06 12:50:00,108.05,108.07,107.95,107.99,31500.0,86.6942,86.7103,86.614,86.6461,31500.0
2015-03-06 13:00:00,108.02,108.06,107.95,107.98,33300.0,86.6702,86.7023,86.614,86.6381,33300.0
2015-03-06 13:10:00,108.0,108.07,107.94,108.03,18100.0,86.6541,86.7103,86.606,86.6782,18100.0
2015-03-06 13:20:00,108.06,108.08,107.87,108.0,14700.0,86.7023,86.7183,86.5498,86.6541,14700.0
2015-03-06 13:30:00,107.96,108.01,107.94,107.98,28700.0,86.622,86.6621,86.606,86.6381,28700.0
2015-03-06 13:40:00,107.98,108.1,107.96,108.09,12700.0,86.6381,86.7343,86.622,86.7263,12700.0
2015-03-06 13:50:00,108.09,108.16,108.0,108.16,12100.0,86.7263,86.7825,86.6541,86.7825,12100.0
2015-03-06 14:00:00,108.16,108.36,108.13,108.34,88700.0,86.7825,86.943,86.7584,86.9269,88700.0
2015-03-06 14:10:00,108.36,108.38,108.3,108.3,51100.0,86.943,86.959,86.8948,86.8948,51100.0
2015-03-06 14:20:00,108.3,108.3,108.1,108.22,53800.0,86.8948,86.8948,86.7343,86.8306,53800.0
2015-03-06 14:30:00,108.19,108.22,108.0,108.01,27600.0,86.8066,86.8306,86.6541,86.6621,27600.0
2015-03-06 14:40:00,108.0,108.04,107.9,108.03,27600.0,86.6541,86.6862,86.5739,86.6782,27600.0
2015-03-06 14:50:00,108.03,108.1,108.0,108.01,18800.0,86.6782,86.7343,86.6541,86.6621,18800.0
2015-03-06 15:00:00,108.01,108.31,108.0,108.2,20600.0,86.6621,86.9028,86.6541,86.8146,20600.0
2015-03-06 15:10:00,108.21,108.24,108.08,108.19,21800.0,86.8226,86.8467,86.7183,86.8066,21800.0
2015-03-06 15:20:00,108.21,108.23,108.07,108.15,22900.0,86.8226,86.8387,86.7103,86.7745,22900.0
2015-03-06 15:30:00,108.16,108.21,108.0,108.0,64300.0,86.7825,86.8226,86.6541,86.6541,64300.0
2015-03-06 15:40:00,108.01,108.08,107.95,108.02,54900.0,86.6621,86.7183,86.614,86.6702,54900.0
2015-03-06 15:50:00,108.01,108.28,108.01,108.21,96700.0,86.6621,86.8788,86.6621,86.8226,96700.0
2015-03-09 09:30:00,107.88,108.53,107.83,108.19,50700.0,86.5578,87.0794,86.5177,86.8066,50700.0
2015-03-09 09:40:00,108.29,108.29,108.13,108.24,21400.0,86.8868,86.8868,86.7584,86.8467,21400.0
2015-03-09 09:50:00,108.25,108.3,108.13,108.26,34000.0,86.8547,86.8948,86.7584,86.8627,34000.0
2015-03-09 10:00:00,108.23,108.33,108.2,108.23,21900.0,86.8387,86.9189,86.8146,86.8387,21900.0
2015-03-09 10:10:00,108.22,108.29,108.15,108.28,53700.0,86.8306,86.8868,86.7745,86.8788,53700.0
2015-03-09 10:20:00,108.3,108.35,108.16,108.27,15700.0,86.8948,86.9349,86.7825,86.8707,15700.0
2015-03-09 10:30:00,108.29,108.36,108.28,108.35,31000.0,86.8868,86.943,86.8788,86.9349,31000.0
2015-03-09 10:40:00,108.37,108.4,108.31,108.4,12400.0,86.951,86.9751,86.9028,86.9751,12400.0
2015-03-09 10:50:00,108.4,108.46,108.23,108.26,36900.0,86.9751,87.0232,86.8387,86.8627,36900.0
2015-03-09 11:00:00,108.25,108.39,108.15,108.38,58400.0,86.8547,86.967,86.7745,86.959,58400.0
2015-03-09 11:10:00,108.38,108.48,108.32,108.44,21400.0,86.959,87.0392,86.9109,87.0071,21400.0
2015-03-09 11:20:00,108.42,108.44,108.3,108.4,13700.0,86.9911,87.0071,86.8948,86.9751,13700.0
2015-03-09 11:30:00,108.41,108.43,108.35,108.42,8300.0,86.9831,86.9991,86.9349,86.9911,8300.0
2015-03-09 11:40:00,108.4,108.59,108.4,108.58,6600.0,86.9751,87.1275,86.9751,87.1195,6600.0
2015-03-09 11:50:00,108.58,108.61,108.41,108.46,21100.0,87.1195,87.1435,86.9831,87.0232,21100.0
2015-03-09 12:00:00,108.46,108.52,108.43,108.43,61000.0,87.0232,87.0713,86.9991,86.9991,61000.0
2015-03-09 12:10:00,108.44,108.54,108.43,108.53,23700.0,87.0071,87.0874,86.9991,87.0794,23700.0
2015-03-09 12:20:00,108.54,108.61,108.49,108.51,9100.0,87.0874,87.1435,87.0473,87.0633,9100.0
2015-03-09 12:30:00,108.5,108.5,108.34,108.41,12700.0,87.0553,87.0553,86.9269,86.9831,12700.0
2015-03-09 12:40:00,108.4,108.48,108.38,108.43,4800.0,86.9751,87.0392,86.959,86.9991,4800.0
2015-03-09 12:50:00,108.46,108.6,108.44,108.54,63900.0,87.0232,87.1355,87.0071,87.0874,63900.0
2015-03-09 13:00:00,108.56,108.57,108.5,108.56,4400.0,87.1034,87.1115,87.0553,87.1034,4400.0
2015-03-09 13:10:00,108.55,108.71,108.54,108.66,33200.0,87.0954,87.2238,87.0874,87.1837,33200.0
2015-03-09 13:20:00,108.65,108.74,108.64,108.71,14100.0,87.1756,87.2479,87.1676,87.2238,14100.0
2015-03-09 13:30:00,108.75,109.0,108.69,108.87,108200.0,87.2559,87.4565,87.2077,87.3522,108200.0
2015-03-09 13:40:00,108.86,108.9,108.81,108.9,13100.0,87.3441,87.3762,87.304,87.3762,13100.0
2015-03-09 13:50:00,108.87,109.01,108.87,108.98,55600.0,87.3522,87.4645,87.3522,87.4404,55600.0
2015-03-09 14:00:00,108.97,109.0,108.97,108.98,34700.0,87.4324,87.4565,87.4324,87.4404,34700.0
2015-03-09 14:10:00,108.97,109.0,108.88,108.88,44600.0,87.4324,87.4565,87.3602,87.3602,44600.0
2015-03-09 14:20:00,108.89,108.94,108.81,108.85,17000.0,87.3682,87.4083,87.304,87.3361,17000.0
2015-03-09 14:30:00,108.85,108.85,108.65,108.67,19300.0,87.3361,87.3361,87.1756,87.1917,19300.0
2015-03-09 14:40:00,108.65,109.06,108.65,109.0,77700.0,87.1756,87.5046,87.1756,87.4565,77700.0
2015-03-09 14:50:00,109.01,109.05,108.9,108.93,30400.0,87.4645,87.4966,87.3762,87.4003,30400.0
2015-03-09 15:00:00,108.91,108.96,108.83,108.91,23000.0,87.3843,87.4244,87.3201,87.3843,23000.0
2015-03-09 15:10:00,108.93,108.95,108.79,108.79,18400.0,87.4003,87.4163,87.288,87.288,18400.0
2015-03-09 15:20:00,108.78,108.84,108.71,108.75,68000.0,87.2799,87.3281,87.2238,87.2559,68000.0
2015-03-09 15:30:00,108.76,109.01,108.74,108.98,90400.0,87.2639,87.4645,87.2479,87.4404,90400.0
2015-03-09 15:40:00,109.0,109.01,108.95,109.0,102100.0,87.4565,87.4645,87.4163,87.4565,102100.0
2015-03-09 15:50:00,109.0,109.06,108.82,109.02,268500.0,87.4565,87.5046,87.312,87.4725,268500.0
2015-03-10 09:30:00,108.0,108.24,107.76,108.01,62000.0,86.6541,86.8467,86.4615,86.6621,62000.0
2015-03-10 09:40:00,108.0,108.06,107.77,107.89,56200.0,86.6541,86.7023,86.4696,86.5659,56200.0
2015-03-10 09:50:00,107.85,107.96,107.72,107.79,36400.0,86.5338,86.622,86.4295,86.4856,36400.0
2015-03-10 10:00:00,107.77,107.98,107.75,107.95,41600.0,86.4696,86.6381,86.4535,86.614,41600.0
2015-03-10 10:10:00,107.96,107.97,107.74,107.9,41000.0,86.622,86.63,86.4455,86.5739,41000.0
2015-03-10 10:20:00,107.91,108.04,107.86,108.02,29800.0,86.5819,86.6862,86.5418,86.6702,29800.0
2015-03-10 10:30:00,108.02,108.26,107.96,108.12,93300.0,86.6702,86.8627,86.622,86.7504,93300.0
2015-03-10 10:40:00,108.11,108.36,108.03,108.09,81200.0,86.7424,86.943,86.6782,86.7263,81200.0
2015-03-10 10:50:00,108.1,108.27,108.03,108.04,66500.0,86.7343,86.8707,86.6782,86.6862,66500.0
2015-03-10 11:00:00,108.03,108.36,108.0,108.29,62100.0,86.6782,86.943,86.6541,86.8868,62100.0
2015-03-10 11:10:00,108.3,108.38,108.17,108.22,20200.0,86.8948,86.959,86.7905,86.8306,20200.0
2015-03-10 11:20:00,108.22,108.26,108.05,108.23,35400.0,86.8306,86.8627,86.6942,86.8387,35400.0
2015-03-10 11:30:00,108.22,108.27,108.19,108.23,38300.0,86.8306,86.8707,86.8066,86.8387,38300.0
2015-03-10 11:40:00,108.22,108.28,108.16,108.23,88200.0,86.8306,86.8788,86.7825,86.8387,88200.0
2015-03-10 11:50:00,108.21,108.24,107.96,107.96,113700.0,86.8226,86.8467,86.622,86.622,113700.0
2015-03-10 12:00:00,107.96,108.1,107.79,108.07,124600.0,86.622,86.7343,86.4856,86.7103,124600.0
2015-03-10 12:10:00,108.06,108.09,107.91,107.95,32300.0,86.7023,86.7263,86.5819,86.614,32300.0
2015-03-10 12:20:00,107.92,107.92,107.74,107.76,26200.0,86.5899,86.5899,86.4455,86.4615,26200.0
2015-03-10 12:30:00,107.74,107.82,107.7,107.78,21700.0,86.4455,86.5097,86.4134,86.4776,21700.0
2015-03-10 12:40:00,107.76,107.9,107.74,107.79,22700.0,86.4615,86.5739,86.4455,86.4856,22700.0
2015-03-10 12:50:00,107.8,107.87,107.73,107.78,23900.0,86.4936,86.5498,86.4375,86.4776,23900.0
2015-03-10 13:00:00,107.75,107.83,107.71,107.74,32500.0,86.4535,86.5177,86.4214,86.4455,32500.0
2015-03-10 13:10:00,107.76,107.94,107.71,107.94,26000.0,86.4615,86.606,86.4214,86.606,26000.0
2015-03-10 13:20:00,107.92,108.0,107.87,107.88,28100.0,86.5899,86.6541,86.5498,86.5578,28100.0
2015-03-10 13:30:00,107.84,107.9,107.73,107.89,37300.0,86.5257,86.5739,86.4375,86.5659,37300.0
2015-03-10 13:40:00,107.84,107.96,107.82,107.9,18200.0,86.5257,86.622,86.5097,86.5739,18200.0
2015-03-10 13:50:00,107.89,107.91,107.75,107.8,11700.0,86.5659,86.5819,86.4535,86.4936,11700.0
2015-03-10 14:00:00,107.8,107.85,107.74,107.83,30500.0,86.4936,86.5338,86.4455,86.5177,30500.0
2015-03-10 14:10:00,107.83,107.83,107.63,107.72,36800.0,86.5177,86.5177,86.3572,86.4295,36800.0
2015-03-10 14:20:00,107.72,107.78,107.65,107.75,33700.0,86.4295,86.4776,86.3733,86.4535,33700.0
2015-03-10 14:30:00,107.72,107.78,107.7,107.75,27800.0,86.4295,86.4776,86.4134,86.4535,27800.0
2015-03-10 14:40:00,107.73,107.89,107.72,107.79,33700.0,86.4375,86.5659,86.4295,86.4856,33700.0
2015-03-10 14:50:00,107.79,107.81,107.65,107.68,24300.0,86.4856,86.5017,86.3733,86.3974,24300.0
2015-03-10 15:00:00,107.66,107.76,107.63,107.71,23800.0,86.3813,86.4615,86.3572,86.4214,23800.0
2015-03-10 15:10:00,107.72,107.79,107.68,107.79,22600.0,86.4295,86.4856,86.3974,86.4856,22600.0
2015-03-10 15:20:00,107.78,107.83,107.74,107.75,35800.0,86.4776,86.5177,86.4455,86.4535,35800.0
2015-03-10 15:30:00,107.75,107.76,107.58,107.67,48200.0,86.4535,86.4615,86.3171,86.3893,48200.0
2015-03-10 15:40:00,107.66,107.69,107.49,107.59,64600.0,86.3813,86.4054,86.2449,86.3251,64600.0
2015-03-10 15:50:00,107.57,107.7,107.39,107.69,307200.0,86.3091,86.4134,86.1647,86.4054,307200.0
2015-03-11 09:30:00,107.76,108.22,107.74,108.12,68900.0,86.4615,86.8306,86.4455,86.7504,68900.0
2015-03-11 09:40:00,108.16,108.39,107.99,107.99,16000.0,86.7825,86.967,86.6461,86.6461,16000.0
2015-03-11 09:50:00,107.96,108.09,107.91,108.04,12100.0,86.622,86.7263,86.5819,86.6862,12100.0
2015-03-11 10:00:00,108.03,108.3,107.99,108.23,34000.0,86.6782,86.8948,86.6461,86.8387,34000.0
2015-03-11 10:10:00,108.24,108.37,108.16,108.27,78200.0,86.8467,86.951,86.7825,86.8707,78200.0
2015-03-11 10:20:00,108.26,108.3,108.16,108.25,47100.0,86.8627,86.8948,86.7825,86.8547,47100.0
2015-03-11 10:30:00,108.25,108.25,107.9,108.13,112600.0,86.8547,86.8547,86.5739,86.7584,112600.0
2015-03-11 10:40:00,108.13,108.29,108.06,108.26,155700.0,86.7584,86.8868,86.7023,86.8627,155700.0
2015-03-11 10:50:00,108.26,108.45,108.19,108.4,43300.0,86.8627,87.0152,86.8066,86.9751,43300.0
2015-03-11 11:00:00,108.4,108.42,108.09,108.09,14700.0,86.9751,86.9911,86.7263,86.7263,14700.0
2015-03-11 11:10:00,108.13,108.6,108.13,108.53,35700.0,86.7584,87.1355,86.7584,87.0794,35700.0
2015-03-11 11:20:00,108.55,108.56,108.25,108.28,24500.0,87.0954,87.1034,86.8547,86.8788,24500.0
2015-03-11 11:30:00,108.28,108.37,108.12,108.12,28400.0,86.8788,86.951,86.7504,86.7504,28400.0
2015-03-11 11:40:00,108.11,108.21,108.0,108.1,36700.0,86.7424,86.8226,86.6541,86.7343,36700.0
2015-03-11 11:50:00,108.11,108.18,108.09,108.1,25400.0,86.7424,86.7985,86.7263,86.7343,25400.0
2015-03-11 12:00:00,108.12,108.3,108.1,108.28,56300.0,86.7504,86.8948,86.7343,86.8788,56300.0
2015-03-11 12:10:00,108.27,108.45,108.27,108.4,10700.0,86.8707,87.0152,86.8707,86.9751,10700.0
2015-03-11 12:20:00,108.4,108.4,108.2,108.24,26200.0,86.9751,86.9751,86.8146,86.8467,26200.0
2015-03-11 12:30:00,108.27,108.35,108.24,108.35,14900.0,86.8707,86.9349,86.8467,86.9349,14900.0
2015-03-11 12:40:00,108.36,108.51,108.35,108.48,56000.0,86.943,87.0633,86.9349,87.0392,56000.0
2015-03-11 12:50:00,108.48,108.5,108.47,108.49,34900.0,87.0392,87.0553,87.0312,87.0473,34900.0
2015-03-11 13:00:00,108.48,108.52,108.48,108.5,26600.0,87.0392,87.0713,87.0392,87.0553,26600.0
2015-03-11 13:10:00,108.49,108.55,108.4,108.42,39400.0,87.0473,87.0954,86.9751,86.9911,39400.0
2015-03-11 13:20:00,108.4,108.44,108.3,108.33,14700.0,86.9751,87.0071,86.8948,86.9189,14700.0
2015-03-11 13:30:00,108.31,108.49,108.2,108.47,91400.0,86.9028,87.0473,86.8146,87.0312,91400.0
2015-03-11 13:40:00,108.48,108.48,108.2,108.32,100700.0,87.0392,87.0392,86.8146,86.9109,100700.0
2015-03-11 13:50:00,108.3,108.4,108.25,108.38,52100.0,86.8948,86.9751,86.8547,86.959,52100.0
2015-03-11 14:00:00,108.4,108.51,108.31,108.46,16400.0,86.9751,87.0633,86.9028,87.0232,16400.0
2015-03-11 14:10:00,108.48,108.55,108.39,108.5,15900.0,87.0392,87.0954,86.967,87.0553,15900.0
2015-03-11 14:20:00,108.49,108.51,108.41,108.46,12800.0,87.0473,87.0633,86.9831,87.0232,12800.0
2015-03-11 14:30:00,108.45,108.72,108.43,108.58,52900.0,87.0152,87.2318,86.9991,87.1195,52900.0
2015-03-11 14:40:00,108.57,108.62,108.51,108.58,17900.0,87.1115,87.1516,87.0633,87.1195,17900.0
2015-03-11 14:50:00,108.58,108.69,108.58,108.69,12800.0,87.1195,87.2077,87.1195,87.2077,12800.0
2015-03-11 15:00:00,108.67,108.7,108.58,108.65,29800.0,87.1917,87.2158,87.1195,87.1756,29800.0
2015-03-11 15:10:00,108.62,108.65,108.42,108.43,25400.0,87.1516,87.1756,86.9911,86.9991,25400.0
2015-03-11 15:20:00,108.41,108.45,108.24,108.44,68700.0,86.9831,87.0152,86.8467,87.0071,68700.0
2015-03-11 15:30:00,108.44,108.5,108.14,108.15,71100.0,87.0071,87.0553,86.7664,86.7745,71100.0
2015-03-11 15:40:00,108.16,108.3,108.16,108.2,93700.0,86.7825,86.8948,86.7825,86.8146,93700.0
2015-03-11 15:50:00,108.21,108.26,108.16,108.25,102600.0,86.8226,86.8627,86.7825,86.8547,102600.0
2015-03-12 09:30:00,108.45,109.0,108.45,108.83,29600.0,87.0152,87.4565,87.0152,87.3201,29600.0
2015-03-12 09:40:00,108.86,109.39,108.86,109.36,36800.0,87.3441,87.7694,87.3441,87.7453,36800.0
2015-03-12 09:50:00,109.36,109.36,109.01,109.01,34400.0,87.7453,87.7453,87.4645,87.4645,34400.0
2015-03-12 10:00:00,109.04,109.13,108.96,109.0,64200.0,87.4886,87.5608,87.4244,87.4565,64200.0
2015-03-12 10:10:00,109.0,109.04,108.51,108.54,49900.0,87.4565,87.4886,87.0633,87.0874,49900.0
2015-03-12 10:20:00,108.54,109.04,108.49,108.94,23400.0,87.0874,87.4886,87.0473,87.4083,23400.0
2015-03-12 10:30:00,108.96,109.0,108.86,108.9,30300.0,87.4244,87.4565,87.3441,87.3762,30300.0
2015-03-12 10:40:00,108.91,108.97,108.82,108.83,39000.0,87.3843,87.4324,87.312,87.3201,39000.0
2015-03-12 10:50:00,108.85,109.0,108.83,108.89,53100.0,87.3361,87.4565,87.3201,87.3682,53100.0
2015-03-12 11:00:00,108.9,108.99,108.83,108.91,15000.0,87.3762,87.4484,87.3201,87.3843,15000.0
2015-03-12 11:10:00,108.89,109.08,108.89,109.05,13900.0,87.3682,87.5207,87.3682,87.4966,13900.0
2015-03-12 11:20:00,109.04,109.04,108.95,108.97,13200.0,87.4886,87.4886,87.4163,87.4324,13200.0
2015-03-12 11:30:00,108.98,109.06,108.96,108.99,16000.0,87.4404,87.5046,87.4244,87.4484,16000.0
2015-03-12 11:40:00,108.99,108.99,108.91,108.91,11700.0,87.4484,87.4484,87.3843,87.3843,11700.0
2015-03-12 11:50:00,108.94,109.01,108.89,108.93,10600.0,87.4083,87.4645,87.3682,87.4003,10600.0
2015-03-12 12:00:00,108.93,108.97,108.9,108.93,16400.0,87.4003,87.4324,87.3762,87.4003,16400.0
2015-03-12 12:10:00,108.9,108.95,108.88,108.9,18900.0,87.3762,87.4163,87.3602,87.3762,18900.0
2015-03-12 12:20:00,108.93,108.96,108.89,108.9,34500.0,87.4003,87.4244,87.3682,87.3762,34500.0
2015-03-12 12:30:00,108.9,108.96,108.89,108.92,21800.0,87.3762,87.4244,87.3682,87.3923,21800.0
2015-03-12 12:40:00,108.91,108.95,108.88,108.94,26500.0,87.3843,87.4163,87.3602,87.4083,26500.0
2015-03-12 12:50:00,108.94,109.03,108.92,109.01,7900.0,87.4083,87.4805,87.3923,87.4645,7900.0
2015-03-12 13:00:00,109.02,109.05,108.95,109.02,12800.0,87.4725,87.4966,87.4163,87.4725,12800.0
2015-03-12 13:10:00,109.03,109.04,108.89,108.93,14700.0,87.4805,87.4886,87.3682,87.4003,14700.0
2015-03-12 13:20:00,108.91,109.01,108.9,109.0,27500.0,87.3843,87.4645,87.3762,87.4565,27500.0
2015-03-12 13:30:00,109.0,109.03,108.94,109.0,10300.0,87.4565,87.4805,87.4083,87.4565,10300.0
2015-03-12 13:40:00,108.99,109.1,108.98,109.03,8800.0,87.4484,87.5367,87.4404,87.4805,8800.0
2015-03-12 13:50:00,109.03,109.05,108.95,108.95,9500.0,87.4805,87.4966,87.4163,87.4163,9500.0
2015-03-12 14:00:00,108.99,109.02,108.92,108.94,13600.0,87.4484,87.4725,87.3923,87.4083,13600.0
2015-03-12 14:10:00,108.97,109.04,108.94,109.0,26700.0,87.4324,87.4886,87.4083,87.4565,26700.0
2015-03-12 14:20:00,109.0,109.05,108.96,109.0,20100.0,87.4565,87.4966,87.4244,87.4565,20100.0
2015-03-12 14:30:00,109.01,109.1,108.91,109.1,35200.0,87.4645,87.5367,87.3843,87.5367,35200.0
2015-03-12 14:40:00,109.09,109.09,108.97,108.97,20200.0,87.5287,87.5287,87.4324,87.4324,20200.0
2015-03-12 14:50:00,108.98,109.21,108.96,109.18,15800.0,87.4404,87.625,87.4244,87.6009,15800.0
2015-03-12 15:00:00,109.19,109.26,109.14,109.24,14700.0,87.6089,87.6651,87.5688,87.649,14700.0
2015-03-12 15:10:00,109.24,109.27,109.17,109.18,15000.0,87.649,87.6731,87.5929,87.6009,15000.0
2015-03-12 15:20:00,109.18,109.33,109.16,109.3,30700.0,87.6009,87.7212,87.5848,87.6972,30700.0
2015-03-12 15:30:00,109.3,109.38,109.24,109.28,29700.0,87.6972,87.7614,87.649,87.6811,29700.0
2015-03-12 15:40:00,109.28,109.33,109.19,109.27,73100.0,87.6811,87.7212,87.6089,87.6731,73100.0
2015-03-12 15:50:00,109.29,109.3,109.22,109.25,83200.0,87.6891,87.6972,87.633,87.6571,83200.0
2015-03-13 09:30:00,109.0,109.09,108.65,108.8,30600.0,87.4565,87.5287,87.1756,87.296,30600.0
2015-03-13 09:40:00,108.72,109.07,108.58,109.03,12000.0,87.2318,87.5126,87.1195,87.4805,12000.0
2015-03-13 09:50:00,109.02,109.04,108.88,108.98,19000.0,87.4725,87.4886,87.3602,87.4404,19000.0
2015-03-13 10:00:00,109.0,109.2,108.78,108.86,44400.0,87.4565,87.6169,87.2799,87.3441,44400.0
2015-03-13 10:10:00,108.84,108.86,108.79,108.83,14700.0,87.3281,87.3441,87.288,87.3201,14700.0
2015-03-13 10:20:00,108.83,108.87,108.7,108.73,43800.0,87.3201,87.3522,87.2158,87.2398,43800.0
2015-03-13 10:30:00,108.74,108.86,108.7,108.82,29200.0,87.2479,87.3441,87.2158,87.312,29200.0
2015-03-13 10:40:00,108.84,108.86,108.63,108.67,40400.0,87.3281,87.3441,87.1596,87.1917,40400.0
2015-03-13 10:50:00,108.64,108.68,108.29,108.29,53500.0,87.1676,87.1997,86.8868,86.8868,53500.0
2015-03-13 11:00:00,108.33,108.48,108.26,108.48,23200.0,86.9189,87.0392,86.8627,87.0392,23200.0
2015-03-13 11:10:00,108.48,108.71,108.47,108.61,23800.0,87.0392,87.2238,87.0312,87.1435,23800.0
2015-03-13 11:20:00,108.61,108.64,108.3,108.33,14400.0,87.1435,87.1676,86.8948,86.9189,14400.0
2015-03-13 11:30:00,108.32,108.38,108.26,108.34,33500.0,86.9109,86.959,86.8627,86.9269,33500.0
2015-03-13 11:40:00,108.35,108.36,108.14,108.19,15500.0,86.9349,86.943,86.7664,86.8066,15500.0
2015-03-13 11:50:00,108.2,108.36,108.16,108.36,24200.0,86.8146,86.943,86.7825,86.943,24200.0
2015-03-13 12:00:00,108.35,108.49,108.27,108.47,20200.0,86.9349,87.0473,86.8707,87.0312,20200.0
2015-03-13 12:10:00,108.47,108.49,108.33,108.37,17800.0,87.0312,87.0473,86.9189,86.951,17800.0
2015-03-13 12:20:00,108.4,108.45,108.31,108.37,15100.0,86.9751,87.0152,86.9028,86.951,15100.0
2015-03-13 12:30:00,108.38,108.53,108.37,108.5,14800.0,86.959,87.0794,86.951,87.0553,14800.0
2015-03-13 12:40:00,108.48,108.63,108.46,108.58,19500.0,87.0392,87.1596,87.0232,87.1195,19500.0
2015-03-13 12:50:00,108.57,108.6,108.53,108.55,10800.0,87.1115,87.1355,87.0794,87.0954,10800.0
2015-03-13 13:00:00,108.55,108.55,108.4,108.4,17700.0,87.0954,87.0954,86.9751,86.9751,17700.0
2015-03-13 13:10:00,108.43,108.48,108.39,108.45,21100.0,86.9991,87.0392,86.967,87.0152,21100.0
2015-03-13 13:20:00,108.46,108.47,108.32,108.32,41200.0,87.0232,87.0312,86.9109,86.9109,41200.0
2015-03-13 13:30:00,108.31,108.38,108.21,108.38,6400.0,86.9028,86.959,86.8226,86.959,6400.0
2015-03-13 13:40:00,108.43,108.47,108.36,108.42,17600.0,86.9991,87.0312,86.943,86.9911,17600.0
2015-03-13 13:50:00,108.42,108.49,108.41,108.45,10400.0,86.9911,87.0473,86.9831,87.0152,10400.0
2015-03-13 14:00:00,108.44,108.5,108.36,108.45,17400.0,87.0071,87.0553,86.943,87.0152,17400.0
2015-03-13 14:10:00,108.45,108.57,108.44,108.54,18200.0,87.0152,87.1115,87.0071,87.0874,18200.0
2015-03-13 14:20:00,108.53,108.62,108.5,108.59,9900.0,87.0794,87.1516,87.0553,87.1275,9900.0
2015-03-13 14:30:00,108.59,108.59,108.45,108.49,11900.0,87.1275,87.1275,87.0152,87.0473,11900.0
2015-03-13 14:40:00,108.49,108.56,108.44,108.46,28800.0,87.0473,87.1034,87.0071,87.0232,28800.0
2015-03-13 14:50:00,108.48,108.58,108.43,108.54,16100.0,87.0392,87.1195,86.9991,87.0874,16100.0
2015-03-13 15:00:00,108.58,108.58,108.45,108.47,16000.0,87.1195,87.1195,87.0152,87.0312,16000.0
2015-03-13 15:10:00,108.48,108.6,108.43,108.52,19600.0,87.0392,87.1355,86.9991,87.0713,19600.0
2015-03-13 15:20:00,108.51,108.6,108.46,108.59,37700.0,87.0633,87.1355,87.0232,87.1275,37700.0
2015-03-13 15:30:00,108.58,108.64,108.49,108.64,34700.0,87.1195,87.1676,87.0473,87.1676,34700.0
2015-03-13 15:40:00,108.64,108.8,108.56,108.58,35500.0,87.1676,87.296,87.1034,87.1195,35500.0
2015-03-13 15:50:00,108.6,108.82,108.59,108.65,59500.0,87.1355,87.312,87.1275,87.1756,59500.0
2015-03-16 09:30:00,108.86,109.7,108.86,109.2,43400.0,87.3441,88.0181,87.3441,87.6169,43400.0
2015-03-16 09:40:00,109.22,109.59,109.2,109.51,28700.0,87.633,87.9299,87.6169,87.8657,28700.0
2015-03-16 09:50:00,109.56,109.65,109.45,109.65,29700.0,87.9058,87.978,87.8175,87.978,29700.0
2015-03-16 10:00:00,109.66,109.85,109.66,109.78,35900.0,87.986,88.1385,87.986,88.0823,35900.0
2015-03-16 10:10:00,109.8,109.89,109.78,109.87,13900.0,88.0983,88.1706,88.0823,88.1545,13900.0
2015-03-16 10:20:00,109.87,109.92,109.8,109.82,12100.0,88.1545,88.1946,88.0983,88.1144,12100.0
2015-03-16 10:30:00,109.84,109.85,109.6,109.67,22800.0,88.1304,88.1385,87.9379,87.994,22800.0
2015-03-16 10:40:00,109.68,109.73,109.6,109.64,16100.0,88.0021,88.0422,87.9379,87.97,16100.0
2015-03-16 10:50:00,109.65,109.77,109.63,109.76,20000.0,87.978,88.0743,87.9619,88.0663,20000.0
2015-03-16 11:00:00,109.76,109.92,109.69,109.9,13200.0,88.0663,88.1946,88.0101,88.1786,13200.0
2015-03-16 11:10:00,109.91,109.93,109.8,109.87,9700.0,88.1866,88.2027,88.0983,88.1545,9700.0
2015-03-16 11:20:00,109.88,109.96,109.82,109.84,11100.0,88.1625,88.2267,88.1144,88.1304,11100.0
2015-03-16 11:30:00,109.89,109.97,109.81,109.81,13600.0,88.1706,88.2347,88.1064,88.1064,13600.0
2015-03-16 11:40:00,109.81,109.93,109.77,109.88,15200.0,88.1064,88.2027,88.0743,88.1625,15200.0
2015-03-16 11:50:00,109.9,109.99,109.86,109.94,14800.0,88.1786,88.2508,88.1465,88.2107,14800.0
2015-03-16 12:00:00,109.96,109.99,109.93,109.94,45600.0,88.2267,88.2508,88.2027,88.2107,45600.0
2015-03-16 12:10:00,109.93,109.96,109.77,109.77,17900.0,88.2027,88.2267,88.0743,88.0743,17900.0
2015-03-16 12:20:00,109.76,109.9,109.76,109.84,8000.0,88.0663,88.1786,88.0663,88.1304,8000.0
2015-03-16 12:30:00,109.84,109.88,109.7,109.88,16000.0,88.1304,88.1625,88.0181,88.1625,16000.0
2015-03-16 12:40:00,109.89,109.92,109.86,109.89,13500.0,88.1706,88.1946,88.1465,88.1706,13500.0
2015-03-16 12:50:00,109.9,109.9,109.79,109.8,10000.0,88.1786,88.1786,88.0903,88.0983,10000.0
2015-03-16 13:00:00,109.8,109.8,109.7,109.77,12200.0,88.0983,88.0983,88.0181,88.0743,12200.0
2015-03-16 13:10:00,109.78,109.93,109.78,109.92,15300.0,88.0823,88.2027,88.0823,88.1946,15300.0
2015-03-16 13:20:00,109.92,109.97,109.91,109.94,16600.0,88.1946,88.2347,88.1866,88.2107,16600.0
2015-03-16 13:30:00,109.93,110.01,109.91,110.01,25300.0,88.2027,88.2668,88.1866,88.2668,25300.0
2015-03-16 13:40:00,110.01,110.09,110.01,110.06,11700.0,88.2668,88.331,88.2668,88.307,11700.0
2015-03-16 13:50:00,110.05,110.06,109.93,109.93,10800.0,88.2989,88.307,88.2027,88.2027,10800.0
2015-03-16 14:00:00,109.93,109.94,109.89,109.9,13400.0,88.2027,88.2107,88.1706,88.1786,13400.0
2015-03-16 14:10:00,109.92,109.92,109.84,109.92,16200.0,88.1946,88.1946,88.1304,88.1946,16200.0
2015-03-16 14:20:00,109.92,110.01,109.92,109.97,11400.0,88.1946,88.2668,88.1946,88.2347,11400.0
2015-03-16 14:30:00,110.01,110.08,109.97,110.05,9800.0,88.2668,88.323,88.2347,88.2989,9800.0
2015-03-16 14:40:00,110.05,110.23,110.05,110.21,13500.0,88.2989,88.4434,88.2989,88.4273,13500.0
2015-03-16 14:50:00,110.21,110.4,110.21,110.37,25800.0,88.4273,88.5798,88.4273,88.5557,25800.0
2015-03-16 15:00:00,110.39,110.66,110.39,110.64,130600.0,88.5717,88.7884,88.5717,88.7723,130600.0
2015-03-16 15:10:00,110.64,110.93,110.62,110.93,96600.0,88.7723,89.005,88.7563,89.005,96600.0
2015-03-16 15:20:00,110.92,110.95,110.71,110.73,100000.0,88.997,89.0211,88.8285,88.8445,100000.0
2015-03-16 15:30:00,110.74,110.76,110.47,110.48,49100.0,88.8526,88.8686,88.6359,88.6439,49100.0
2015-03-16 15:40:00,110.48,110.61,110.43,110.56,60900.0,88.6439,88.7483,88.6038,88.7081,60900.0
2015-03-16 15:50:00,110.57,110.61,110.47,110.59,87100.0,88.7162,88.7483,88.6359,88.7322,87100.0
2015-03-17 09:30:00,110.0,110.44,109.94,110.21,35400.0,88.2588,88.6119,88.2107,88.4273,35400.0
2015-03-17 09:40:00,110.27,110.29,109.83,109.92,19700.0,88.4755,88.4915,88.1224,88.1946,19700.0
2015-03-17 09:50:00,109.92,110.16,109.75,110.13,13400.0,88.1946,88.3872,88.0582,88.3631,13400.0
2015-03-17 10:00:00,110.15,110.29,110.08,110.21,15700.0,88.3792,88.4915,88.323,88.4273,15700.0
2015-03-17 10:10:00,110.21,110.3,110.04,110.18,19600.0,88.4273,88.4995,88.2909,88.4032,19600.0
2015-03-17 10:20:00,110.18,110.18,109.96,110.06,13400.0,88.4032,88.4032,88.2267,88.307,13400.0
2015-03-17 10:30:00,110.07,110.16,109.88,109.99,16800.0,88.315,88.3872,88.1625,88.2508,16800.0
2015-03-17 10:40:00,109.99,110.0,109.85,109.92,30900.0,88.2508,88.2588,88.1385,88.1946,30900.0
2015-03-17 10:50:00,109.92,110.04,109.9,110.0,34900.0,88.1946,88.2909,88.1786,88.2588,34900.0
2015-03-17 11:00:00,109.99,110.02,109.87,109.9,42800.0,88.2508,88.2749,88.1545,88.1786,42800.0
2015-03-17 11:10:00,109.92,109.98,109.77,109.88,42200.0,88.1946,88.2428,88.0743,88.1625,42200.0
2015-03-17 11:20:00,109.87,109.9,109.77,109.86,20500.0,88.1545,88.1786,88.0743,88.1465,20500.0
2015-03-17 11:30:00,109.83,109.93,109.75,109.85,19200.0,88.1224,88.2027,88.0582,88.1385,19200.0
2015-03-17 11:40:00,109.83,109.93,109.81,109.87,12700.0,88.1224,88.2027,88.1064,88.1545,12700.0
2015-03-17 11:50:00,109.88,109.97,109.81,109.96,19700.0,88.1625,88.2347,88.1064,88.2267,19700.0
2015-03-17 12:00:00,109.97,109.97,109.83,109.92,11400.0,88.2347,88.2347,88.1224,88.1946,11400.0
2015-03-17 12:10:00,109.91,109.99,109.88,109.94,13000.0,88.1866,88.2508,88.1625,88.2107,13000.0
2015-03-17 12:20:00,109.94,110.05,109.93,109.97,12800.0,88.2107,88.2989,88.2027,88.2347,12800.0
2015-03-17 12:30:00,109.98,110.09,109.97,110.07,13200.0,88.2428,88.331,88.2347,88.315,13200.0
2015-03-17 12:40:00,110.05,110.06,109.97,109.97,39000.0,88.2989,88.307,88.2347,88.2347,39000.0
2015-03-17 12:50:00,109.97,110.01,109.91,110.0,38800.0,88.2347,88.2668,88.1866,88.2588,38800.0
2015-03-17 13:00:00,109.98,110.08,109.9,110.06,16100.0,88.2428,88.323,88.1786,88.307,16100.0
2015-03-17 13:10:00,110.06,110.11,109.99,110.01,17000.0,88.307,88.3471,88.2508,88.2668,17000.0
2015-03-17 13:20:00,110.02,110.1,109.99,110.07,12300.0,88.2749,88.3391,88.2508,88.315,12300.0
2015-03-17 13:30:00,110.08,110.12,110.01,110.07,18300.0,88.323,88.3551,88.2668,88.315,18300.0
2015-03-17 13:40:00,110.07,110.09,109.92,109.98,22700.0,88.315,88.331,88.1946,88.2428,22700.0
2015-03-17 13:50:00,109.98,110.12,109.96,110.11,16200.0,88.2428,88.3551,88.2267,88.3471,16200.0
2015-03-17 14:00:00,110.1,110.21,109.99,110.06,28500.0,88.3391,88.4273,88.2508,88.307,28500.0
2015-03-17 14:10:00,110.05,110.11,109.97,109.99,18400.0,88.2989,88.3471,88.2347,88.2508,18400.0
2015-03-17 14:20:00,109.98,110.04,109.97,109.97,14900.0,88.2428,88.2909,88.2347,88.2347,14900.0
2015-03-17 14:30:00,109.95,110.01,109.85,110.0,32300.0,88.2187,88.2668,88.1385,88.2588,32300.0
2015-03-17 14:40:00,109.99,110.0,109.92,109.93,14400.0,88.2508,88.2588,88.1946,88.2027,14400.0
2015-03-17 14:50:00,109.93,109.99,109.85,109.97,15500.0,88.2027,88.2508,88.1385,88.2347,15500.0
2015-03-17 15:00:00,110.0,110.1,109.96,110.08,16800.0,88.2588,88.3391,88.2267,88.323,16800.0
2015-03-17 15:10:00,110.09,110.14,110.03,110.1,20900.0,88.331,88.3711,88.2829,88.3391,20900.0
2015-03-17 15:20:00,110.09,110.18,110.08,110.15,26800.0,88.331,88.4032,88.323,88.3792,26800.0
2015-03-17 15:30:00,110.14,110.19,110.03,110.03,41500.0,88.3711,88.4113,88.2829,88.2829,41500.0
2015-03-17 15:40:00,110.04,110.08,109.89,110.04,56100.0,88.2909,88.323,88.1706,88.2909,56100.0
2015-03-17 15:50:00,110.06,110.06,109.72,109.9,167000.0,88.307,88.307,88.0342,88.1786,167000.0
2015-03-18 09:30:00,109.49,109.67,108.87,109.21,33700.0,87.8496,87.994,87.3522,87.625,33700.0
2015-03-18 09:40:00,109.21,109.38,108.87,109.36,34700.0,87.625,87.7614,87.3522,87.7453,34700.0
2015-03-18 09:50:00,109.31,109.49,109.2,109.35,26200.0,87.7052,87.8496,87.6169,87.7373,26200.0
2015-03-18 10:00:00,109.37,109.68,109.37,109.67,17500.0,87.7533,88.0021,87.7533,87.994,17500.0
2015-03-18 10:10:00,109.67,109.67,109.5,109.52,8400.0,87.994,87.994,87.8576,87.8737,8400.0
2015-03-18 10:20:00,109.51,109.53,109.38,109.42,11900.0,87.8657,87.8817,87.7614,87.7935,11900.0
2015-03-18 10:30:00,109.43,109.43,109.21,109.26,8600.0,87.8015,87.8015,87.625,87.6651,8600.0
2015-03-18 10:40:00,109.26,109.26,109.17,109.19,13700.0,87.6651,87.6651,87.5929,87.6089,13700.0
2015-03-18 10:50:00,109.19,109.33,109.19,109.31,9500.0,87.6089,87.7212,87.6089,87.7052,9500.0
2015-03-18 11:00:00,109.33,109.33,109.19,109.26,25100.0,87.7212,87.7212,87.6089,87.6651,25100.0
2015-03-18 11:10:00,109.25,109.26,109.07,109.08,74300.0,87.6571,87.6651,87.5126,87.5207,74300.0
2015-03-18 11:20:00,109.08,109.13,108.97,109.0,22200.0,87.5207,87.5608,87.4324,87.4565,22200.0
2015-03-18 11:30:00,109.03,109.08,108.98,109.03,14700.0,87.4805,87.5207,87.4404,87.4805,14700.0
2015-03-18 11:40:00,109.05,109.27,109.03,109.26,16400.0,87.4966,87.6731,87.4805,87.6651,16400.0
2015-03-18 11:50:00,109.26,109.26,109.14,109.14,10400.0,87.6651,87.6651,87.5688,87.5688,10400.0
2015-03-18 12:00:00,109.13,109.17,109.07,109.15,11300.0,87.5608,87.5929,87.5126,87.5768,11300.0
2015-03-18 12:10:00,109.15,109.16,109.06,109.08,14200.0,87.5768,87.5848,87.5046,87.5207,14200.0
2015-03-18 12:20:00,109.08,109.08,108.97,109.0,6900.0,87.5207,87.5207,87.4324,87.4565,6900.0
2015-03-18 12:30:00,109.0,109.09,108.9,109.09,16400.0,87.4565,87.5287,87.3762,87.5287,16400.0
2015-03-18 12:40:00,109.1,109.11,109.0,109.06,10300.0,87.5367,87.5447,87.4565,87.5046,10300.0
2015-03-18 12:50:00,109.05,109.17,109.01,109.02,8500.0,87.4966,87.5929,87.4645,87.4725,8500.0
2015-03-18 13:00:00,109.03,109.04,108.9,108.98,7300.0,87.4805,87.4886,87.3762,87.4404,7300.0
2015-03-18 13:10:00,108.99,109.07,108.96,109.02,31000.0,87.4484,87.5126,87.4244,87.4725,31000.0
2015-03-18 13:20:00,109.02,109.07,108.98,109.01,16000.0,87.4725,87.5126,87.4404,87.4645,16000.0
2015-03-18 13:30:00,109.02,109.05,108.93,108.95,17200.0,87.4725,87.4966,87.4003,87.4163,17200.0
2015-03-18 13:40:00,108.94,108.95,108.8,108.88,20700.0,87.4083,87.4163,87.296,87.3602,20700.0
2015-03-18 13:50:00,108.9,109.19,108.89,109.09,17200.0,87.3762,87.6089,87.3682,87.5287,17200.0
2015-03-18 14:00:00,109.12,110.24,109.02,110.04,36700.0,87.5527,88.4514,87.4725,88.2909,36700.0
2015-03-18 14:10:00,110.07,110.6,110.04,110.55,30800.0,88.315,88.7402,88.2909,88.7001,30800.0
2015-03-18 14:20:00,110.54,110.55,110.31,110.41,23800.0,88.6921,88.7001,88.5075,88.5878,23800.0
2015-03-18 14:30:00,110.4,110.85,110.4,110.8,20100.0,88.5798,88.9408,88.5798,88.9007,20100.0
2015-03-18 14:40:00,110.76,110.92,110.62,110.7,13000.0,88.8686,88.997,88.7563,88.8205,13000.0
2015-03-18 14:50:00,110.69,110.84,110.65,110.77,26600.0,88.8124,88.9328,88.7803,88.8766,26600.0
2015-03-18 15:00:00,110.81,111.13,110.75,111.1,32800.0,88.9087,89.1655,88.8606,89.1414,32800.0
2015-03-18 15:10:00,111.12,111.45,111.09,111.34,43300.0,89.1575,89.4222,89.1334,89.334,43300.0
2015-03-18 15:20:00,111.37,111.45,111.25,111.27,28300.0,89.358,89.4222,89.2618,89.2778,28300.0
2015-03-18 15:30:00,111.28,111.31,111.14,111.23,38500.0,89.2858,89.3099,89.1735,89.2457,38500.0
2015-03-18 15:40:00,111.23,111.28,111.12,111.12,71400.0,89.2457,89.2858,89.1575,89.1575,71400.0
2015-03-18 15:50:00,111.11,111.18,111.02,111.09,146200.0,89.1494,89.2056,89.0772,89.1334,146200.0
2015-03-19 09:30:00,110.8,111.03,110.76,110.9,36600.0,88.9007,89.0852,88.8686,88.9809,36600.0
2015-03-19 09:40:00,110.97,111.0,110.66,110.77,9600.0,89.0371,89.0612,88.7884,88.8766,9600.0
2015-03-19 09:50:00,110.8,110.98,110.77,110.85,31100.0,88.9007,89.0451,88.8766,88.9408,31100.0
2015-03-19 10:00:00,110.81,110.92,110.76,110.89,18800.0,88.9087,88.997,88.8686,88.9729,18800.0
2015-03-19 10:10:00,110.87,111.06,110.74,111.0,19900.0,88.9569,89.1093,88.8526,89.0612,19900.0
2015-03-19 10:20:00,111.01,111.06,110.89,110.92,17200.0,89.0692,89.1093,88.9729,88.997,17200.0
2015-03-19 10:30:00,110.91,110.91,110.69,110.69,10500.0,88.989,88.989,88.8124,88.8124,10500.0
2015-03-19 10:40:00,110.69,110.75,110.53,110.55,17500.0,88.8124,88.8606,88.6841,88.7001,17500.0
2015-03-19 10:50:00,110.54,110.56,110.42,110.44,15900.0,88.6921,88.7081,88.5958,88.6119,15900.0
2015-03-19 11:00:00,110.42,110.46,110.36,110.38,12100.0,88.5958,88.6279,88.5477,88.5637,12100.0
2015-03-19 11:10:00,110.4,110.44,110.29,110.3,11900.0,88.5798,88.6119,88.4915,88.4995,11900.0
2015-03-19 11:20:00,110.3,110.31,110.04,110.07,18500.0,88.4995,88.5075,88.2909,88.315,18500.0
2015-03-19 11:30:00,110.11,110.11,109.77,109.78,45100.0,88.3471,88.3471,88.0743,88.0823,45100.0
2015-03-19 11:40:00,109.8,109.8,109.51,109.54,80700.0,88.0983,88.0983,87.8657,87.8897,80700.0
2015-03-19 11:50:00,109.53,109.68,109.42,109.68,14800.0,87.8817,88.0021,87.7935,88.0021,14800.0
2015-03-19 12:00:00,109.69,109.85,109.69,109.83,13600.0,88.0101,88.1385,88.0101,88.1224,13600.0
2015-03-19 12:10:00,109.82,109.82,109.65,109.66,15200.0,88.1144,88.1144,87.978,87.986,15200.0
2015-03-19 12:20:00,109.66,109.94,109.65,109.94,74500.0,87.986,88.2107,87.978,88.2107,74500.0
2015-03-19 12:30:00,109.95,109.97,109.6,109.73,37200.0,88.2187,88.2347,87.9379,88.0422,37200.0
2015-03-19 12:40:00,109.72,110.05,109.69,110.0,78100.0,88.0342,88.2989,88.0101,88.2588,78100.0
2015-03-19 12:50:00,110.0,110.07,109.95,110.01,17600.0,88.2588,88.315,88.2187,88.2668,17600.0
2015-03-19 13:00:00,110.0,110.24,109.97,110.23,21000.0,88.2588,88.4514,88.2347,88.4434,21000.0
2015-03-19 13:10:00,110.24,110.5,110.24,110.5,16000.0,88.4514,88.66,88.4514,88.66,16000.0
2015-03-19 13:20:00,110.5,110.63,110.5,110.53,9200.0,88.66,88.7643,88.66,88.6841,9200.0
2015-03-19 13:30:00,110.53,110.55,110.38,110.41,12100.0,88.6841,88.7001,88.5637,88.5878,12100.0
2015-03-19 13:40:00,110.41,110.49,110.36,110.46,20900.0,88.5878,88.652,88.5477,88.6279,20900.0
2015-03-19 13:50:00,110.46,110.55,110.42,110.5,18900.0,88.6279,88.7001,88.5958,88.66,18900.0
2015-03-19 14:00:00,110.5,110.74,110.48,110.72,16800.0,88.66,88.8526,88.6439,88.8365,16800.0
2015-03-19 14:10:00,110.73,110.82,110.6,110.62,22400.0,88.8445,88.9167,88.7402,88.7563,22400.0
2015-03-19 14:20:00,110.6,110.63,110.48,110.6,18900.0,88.7402,88.7643,88.6439,88.7402,18900.0
2015-03-19 14:30:00,110.62,110.71,110.5,110.65,13200.0,88.7563,88.8285,88.66,88.7803,13200.0
2015-03-19 14:40:00,110.67,110.74,110.66,110.7,24200.0,88.7964,88.8526,88.7884,88.8205,24200.0
2015-03-19 14:50:00,110.72,110.75,110.65,110.72,18000.0,88.8365,88.8606,88.7803,88.8365,18000.0
2015-03-19 15:00:00,110.74,110.82,110.68,110.7,19400.0,88.8526,88.9167,88.8044,88.8205,19400.0
2015-03-19 15:10:00,110.7,110.71,110.61,110.61,18800.0,88.8205,88.8285,88.7483,88.7483,18800.0
2015-03-19 15:20:00,110.61,110.63,110.54,110.63,23700.0,88.7483,88.7643,88.6921,88.7643,23700.0
2015-03-19 15:30:00,110.63,110.75,110.58,110.68,34200.0,88.7643,88.8606,88.7242,88.8044,34200.0
2015-03-19 15:40:00,110.69,110.69,110.4,110.4,45300.0,88.8124,88.8124,88.5798,88.5798,45300.0
2015-03-19 15:50:00,110.39,110.43,110.3,110.32,106700.0,88.5717,88.6038,88.4995,88.5156,106700.0
2015-03-20 09:30:00,110.61,111.18,110.46,111.14,350700.0,88.7483,89.2056,88.6279,89.1735,350700.0
2015-03-20 09:40:00,111.14,111.14,110.78,110.88,30500.0,89.1735,89.1735,88.8847,88.9649,30500.0
2015-03-20 09:50:00,110.92,111.07,110.73,110.87,19900.0,88.997,89.1173,88.8445,88.9569,19900.0
2015-03-20 10:00:00,110.88,110.92,110.59,110.61,28000.0,88.9649,88.997,88.7322,88.7483,28000.0
2015-03-20 10:10:00,110.61,110.73,110.54,110.72,20700.0,88.7483,88.8445,88.6921,88.8365,20700.0
2015-03-20 10:20:00,110.75,110.86,110.69,110.81,14600.0,88.8606,88.9488,88.8124,88.9087,14600.0
2015-03-20 10:30:00,110.81,111.25,110.78,111.2,16200.0,88.9087,89.2618,88.8847,89.2216,16200.0
2015-03-20 10:40:00,111.2,111.37,111.15,111.15,26100.0,89.2216,89.358,89.1815,89.1815,26100.0
2015-03-20 10:50:00,111.16,111.3,111.15,111.26,19900.0,89.1895,89.3019,89.1815,89.2698,19900.0
2015-03-20 11:00:00,111.26,111.53,111.24,111.53,34100.0,89.2698,89.4864,89.2537,89.4864,34100.0
2015-03-20 11:10:00,111.53,111.6,111.52,111.55,14200.0,89.4864,89.5426,89.4784,89.5025,14200.0
2015-03-20 11:20:00,111.55,111.71,111.54,111.59,20200.0,89.5025,89.6308,89.4944,89.5346,20200.0
2015-03-20 11:30:00,111.6,111.62,111.45,111.62,22000.0,89.5426,89.5586,89.4222,89.5586,22000.0
2015-03-20 11:40:00,111.63,111.68,111.57,111.66,13200.0,89.5667,89.6068,89.5185,89.5907,13200.0
2015-03-20 11:50:00,111.66,111.76,111.66,111.69,45400.0,89.5907,89.671,89.5907,89.6148,45400.0
2015-03-20 12:00:00,111.68,111.74,111.63,111.68,14700.0,89.6068,89.6549,89.5667,89.6068,14700.0
2015-03-20 12:10:00,111.68,111.69,111.52,111.52,27200.0,89.6068,89.6148,89.4784,89.4784,27200.0
2015-03-20 12:20:00,111.52,111.53,111.37,111.4,21900.0,89.4784,89.4864,89.358,89.3821,21900.0
2015-03-20 12:30:00,111.41,111.46,111.34,111.36,29200.0,89.3901,89.4303,89.334,89.35,29200.0
2015-03-20 12:40:00,111.37,111.44,111.37,111.41,23100.0,89.358,89.4142,89.358,89.3901,23100.0
2015-03-20 12:50:00,111.41,111.46,111.36,111.37,41000.0,89.3901,89.4303,89.35,89.358,41000.0
2015-03-20 13:00:00,111.37,111.4,111.31,111.32,22600.0,89.358,89.3821,89.3099,89.3179,22600.0
2015-03-20 13:10:00,111.32,111.34,111.23,111.34,33800.0,89.3179,89.334,89.2457,89.334,33800.0
2015-03-20 13:20:00,111.34,111.43,111.33,111.39,14900.0,89.334,89.4062,89.3259,89.3741,14900.0
2015-03-20 13:30:00,111.4,111.42,111.39,111.41,19100.0,89.3821,89.3982,89.3741,89.3901,19100.0
2015-03-20 13:40:00,111.42,111.45,111.36,111.39,12700.0,89.3982,89.4222,89.35,89.3741,12700.0
2015-03-20 13:50:00,111.4,111.4,111.27,111.28,15600.0,89.3821,89.3821,89.2778,89.2858,15600.0
2015-03-20 14:00:00,111.28,111.35,111.26,111.27,26100.0,89.2858,89.342,89.2698,89.2778,26100.0
2015-03-20 14:10:00,111.27,111.29,111.15,111.18,18400.0,89.2778,89.2939,89.1815,89.2056,18400.0
2015-03-20 14:20:00,111.19,111.19,111.02,111.07,23400.0,89.2136,89.2136,89.0772,89.1173,23400.0
2015-03-20 14:30:00,111.08,111.08,111.04,111.06,42900.0,89.1254,89.1254,89.0933,89.1093,42900.0
2015-03-20 14:40:00,111.06,111.06,110.98,111.04,28600.0,89.1093,89.1093,89.0451,89.0933,28600.0
2015-03-20 14:50:00,111.04,111.2,111.03,111.16,22400.0,89.0933,89.2216,89.0852,89.1895,22400.0
2015-03-20 15:00:00,111.19,111.19,111.09,111.09,23300.0,89.2136,89.2136,89.1334,89.1334,23300.0
2015-03-20 15:10:00,111.09,111.16,110.95,110.96,26900.0,89.1334,89.1895,89.0211,89.0291,26900.0
2015-03-20 15:20:00,110.96,110.97,110.82,110.87,30800.0,89.0291,89.0371,88.9167,88.9569,30800.0
2015-03-20 15:30:00,110.87,111.13,110.86,111.12,38400.0,88.9569,89.1655,88.9488,89.1575,38400.0
2015-03-20 15:40:00,111.12,111.19,110.85,111.04,106300.0,89.1575,89.2136,88.9408,89.0933,106300.0
2015-03-20 15:50:00,111.05,111.06,110.47,110.48,335600.0,89.1013,89.1093,88.6359,88.6439,335600.0
2015-03-23 09:30:00,109.48,109.75,109.2,109.46,161700.0,87.8416,88.0582,87.6169,87.8255,161700.0
2015-03-23 09:40:00,109.47,109.79,109.4,109.6,58300.0,87.8336,88.0903,87.7774,87.9379,58300.0
2015-03-23 09:50:00,109.59,109.59,109.0,109.01,75000.0,87.9299,87.9299,87.4565,87.4645,75000.0
2015-03-23 10:00:00,109.04,109.11,108.77,109.08,38000.0,87.4886,87.5447,87.2719,87.5207,38000.0
2015-03-23 10:10:00,109.08,109.38,109.02,109.17,110200.0,87.5207,87.7614,87.4725,87.5929,110200.0
2015-03-23 10:20:00,109.17,109.35,108.46,108.64,145000.0,87.5929,87.7373,87.0232,87.1676,145000.0
2015-03-23 10:30:00,108.64,108.79,108.59,108.73,65300.0,87.1676,87.288,87.1275,87.2398,65300.0
2015-03-23 10:40:00,108.71,108.72,108.13,108.16,97900.0,87.2238,87.2318,86.7584,86.7825,97900.0
2015-03-23 10:50:00,108.14,108.3,108.05,108.13,71600.0,86.7664,86.8948,86.6942,86.7584,71600.0
2015-03-23 11:00:00,108.15,108.23,108.08,108.2,44100.0,86.7745,86.8387,86.7183,86.8146,44100.0
2015-03-23 11:10:00,108.2,108.28,108.03,108.2,60400.0,86.8146,86.8788,86.6782,86.8146,60400.0
2015-03-23 11:20:00,108.21,108.34,108.18,108.26,34300.0,86.8226,86.9269,86.7985,86.8627,34300.0
2015-03-23 11:30:00,108.27,108.36,108.15,108.25,50500.0,86.8707,86.943,86.7745,86.8547,50500.0
2015-03-23 11:40:00,108.26,108.26,107.88,107.91,34000.0,86.8627,86.8627,86.5578,86.5819,34000.0
2015-03-23 11:50:00,107.9,107.99,107.81,107.98,31400.0,86.5739,86.6461,86.5017,86.6381,31400.0
2015-03-23 12:00:00,107.99,108.01,107.72,108.0,38100.0,86.6461,86.6621,86.4295,86.6541,38100.0
2015-03-23 12:10:00,108.0,108.01,107.78,107.8,31100.0,86.6541,86.6621,86.4776,86.4936,31100.0
2015-03-23 12:20:00,107.79,107.79,107.46,107.5,64600.0,86.4856,86.4856,86.2208,86.2529,64600.0
2015-03-23 12:30:00,107.5,107.7,107.49,107.52,42400.0,86.2529,86.4134,86.2449,86.269,42400.0
2015-03-23 12:40:00,107.51,107.52,107.33,107.4,37900.0,86.261,86.269,86.1165,86.1727,37900.0
2015-03-23 12:50:00,107.39,107.42,107.06,107.06,58500.0,86.1647,86.1887,85.8999,85.8999,58500.0
2015-03-23 13:00:00,107.06,107.07,106.75,106.76,105400.0,85.8999,85.9079,85.6512,85.6592,105400.0
2015-03-23 13:10:00,106.76,106.96,106.74,106.85,82500.0,85.6592,85.8197,85.6431,85.7314,82500.0
2015-03-23 13:20:00,106.84,106.94,106.71,106.72,77000.0,85.7234,85.8036,85.6191,85.6271,77000.0
2015-03-23 13:30:00,106.71,106.87,106.71,106.84,85600.0,85.6191,85.7475,85.6191,85.7234,85600.0
2015-03-23 13:40:00,106.84,107.01,106.79,106.98,95300.0,85.7234,85.8598,85.6833,85.8357,95300.0
2015-03-23 13:50:00,106.96,107.34,106.93,107.34,55800.0,85.8197,86.1246,85.7956,86.1246,55800.0
2015-03-23 14:00:00,107.33,107.63,107.32,107.63,72200.0,86.1165,86.3572,86.1085,86.3572,72200.0
2015-03-23 14:10:00,107.65,107.75,107.43,107.46,46000.0,86.3733,86.4535,86.1968,86.2208,46000.0
2015-03-23 14:20:00,107.46,107.52,107.33,107.43,43800.0,86.2208,86.269,86.1165,86.1968,43800.0
2015-03-23 14:30:00,107.45,107.49,107.31,107.37,30700.0,86.2128,86.2449,86.1005,86.1486,30700.0
2015-03-23 14:40:00,107.37,107.37,107.12,107.13,35200.0,86.1486,86.1486,85.948,85.9561,35200.0
2015-03-23 14:50:00,107.12,107.15,107.04,107.1,35900.0,85.948,85.9721,85.8839,85.932,35900.0
2015-03-23 15:00:00,107.1,107.17,107.05,107.09,49100.0,85.932,85.9882,85.8919,85.924,49100.0
2015-03-23 15:10:00,107.08,107.1,106.94,107.05,52400.0,85.9159,85.932,85.8036,85.8919,52400.0
2015-03-23 15:20:00,107.05,107.16,107.05,107.07,42000.0,85.8919,85.9801,85.8919,85.9079,42000.0
2015-03-23 15:30:00,107.07,107.2,107.07,107.1,65800.0,85.9079,86.0122,85.9079,85.932,65800.0
2015-03-23 15:40:00,107.08,107.13,106.83,106.86,127800.0,85.9159,85.9561,85.7154,85.7394,127800.0
2015-03-23 15:50:00,106.86,106.86,106.55,106.56,239800.0,85.7394,85.7394,85.4907,85.4987,239800.0
2015-03-24 09:30:00,106.33,106.49,106.0,106.04,65300.0,85.3142,85.4426,85.0494,85.0815,65300.0
2015-03-24 09:40:00,106.08,106.5,105.84,106.46,47100.0,85.1136,85.4506,84.921,85.4185,47100.0
2015-03-24 09:50:00,106.42,106.54,106.08,106.21,42700.0,85.3864,85.4827,85.1136,85.2179,42700.0
2015-03-24 10:00:00,106.19,106.36,106.06,106.18,68800.0,85.2019,85.3383,85.0975,85.1938,68800.0
2015-03-24 10:10:00,106.17,106.25,105.92,106.24,35200.0,85.1858,85.25,84.9852,85.242,35200.0
2015-03-24 10:20:00,106.24,106.27,105.92,105.99,48800.0,85.242,85.266,84.9852,85.0414,48800.0
2015-03-24 10:30:00,105.99,106.34,105.98,106.29,40800.0,85.0414,85.3222,85.0334,85.2821,40800.0
2015-03-24 10:40:00,106.29,106.36,106.07,106.08,45200.0,85.2821,85.3383,85.1056,85.1136,45200.0
2015-03-24 10:50:00,106.06,106.48,106.03,106.48,48000.0,85.0975,85.4345,85.0735,85.4345,48000.0
2015-03-24 11:00:00,106.46,106.61,106.26,106.58,38200.0,85.4185,85.5388,85.258,85.5148,38200.0
2015-03-24 11:10:00,106.58,106.63,106.47,106.57,48300.0,85.5148,85.5549,85.4265,85.5067,48300.0
2015-03-24 11:20:00,106.55,106.59,106.5,106.57,38400.0,85.4907,85.5228,85.4506,85.5067,38400.0
2015-03-24 11:30:00,106.57,106.69,106.56,106.6,31600.0,85.5067,85.603,85.4987,85.5308,31600.0
2015-03-24 11:40:00,106.6,106.7,106.59,106.68,21500.0,85.5308,85.6111,85.5228,85.595,21500.0
2015-03-24 11:50:00,106.69,106.8,106.64,106.72,20900.0,85.603,85.6913,85.5629,85.6271,20900.0
2015-03-24 12:00:00,106.71,106.85,106.68,106.83,32600.0,85.6191,85.7314,85.595,85.7154,32600.0
2015-03-24 12:10:00,106.83,107.01,106.82,106.97,18900.0,85.7154,85.8598,85.7073,85.8277,18900.0
2015-03-24 12:20:00,106.96,106.99,106.85,106.88,17800.0,85.8197,85.8437,85.7314,85.7555,17800.0
2015-03-24 12:30:00,106.89,106.92,106.73,106.73,20300.0,85.7635,85.7876,85.6351,85.6351,20300.0
2015-03-24 12:40:00,106.71,106.71,106.54,106.57,22200.0,85.6191,85.6191,85.4827,85.5067,22200.0
2015-03-24 12:50:00,106.55,106.71,106.54,106.61,16900.0,85.4907,85.6191,85.4827,85.5388,16900.0
2015-03-24 13:00:00,106.62,106.68,106.59,106.65,12500.0,85.5469,85.595,85.5228,85.5709,12500.0
2015-03-24 13:10:00,106.65,106.65,106.45,106.48,17600.0,85.5709,85.5709,85.4105,85.4345,17600.0
2015-03-24 13:20:00,106.47,106.52,106.27,106.34,32100.0,85.4265,85.4666,85.266,85.3222,32100.0
2015-03-24 13:30:00,106.33,106.46,106.3,106.46,29800.0,85.3142,85.4185,85.2901,85.4185,29800.0
2015-03-24 13:40:00,106.45,106.57,106.45,106.54,13300.0,85.4105,85.5067,85.4105,85.4827,13300.0
2015-03-24 13:50:00,106.56,106.62,106.54,106.58,23900.0,85.4987,85.5469,85.4827,85.5148,23900.0
2015-03-24 14:00:00,106.59,106.66,106.51,106.6,24100.0,85.5228,85.579,85.4586,85.5308,24100.0
2015-03-24 14:10:00,106.6,106.6,106.44,106.45,23000.0,85.5308,85.5308,85.4024,85.4105,23000.0
2015-03-24 14:20:00,106.42,106.54,106.39,106.53,17000.0,85.3864,85.4827,85.3623,85.4747,17000.0
2015-03-24 14:30:00,106.54,106.55,106.39,106.4,22600.0,85.4827,85.4907,85.3623,85.3703,22600.0
2015-03-24 14:40:00,106.4,106.45,106.27,106.27,37500.0,85.3703,85.4105,85.266,85.266,37500.0
2015-03-24 14:50:00,106.27,106.36,106.26,106.33,29300.0,85.266,85.3383,85.258,85.3142,29300.0
2015-03-24 15:00:00,106.33,106.53,106.33,106.43,36800.0,85.3142,85.4747,85.3142,85.3944,36800.0
2015-03-24 15:10:00,106.43,106.52,106.31,106.49,47000.0,85.3944,85.4666,85.2981,85.4426,47000.0
2015-03-24 15:20:00,106.49,106.49,106.35,106.44,35500.0,85.4426,85.4426,85.3302,85.4024,35500.0
2015-03-24 15:30:00,106.42,106.55,106.4,106.49,50800.0,85.3864,85.4907,85.3703,85.4426,50800.0
2015-03-24 15:40:00,106.5,106.5,106.17,106.18,79300.0,85.4506,85.4506,85.1858,85.1938,79300.0
2015-03-24 15:50:00,106.19,106.26,106.04,106.07,123300.0,85.2019,85.258,85.0815,85.1056,123300.0
2015-03-25 09:30:00,106.32,106.33,105.95,105.95,43800.0,85.3062,85.3142,85.0093,85.0093,43800.0
2015-03-25 09:40:00,105.98,106.2,105.65,105.79,76200.0,85.0334,85.2099,84.7686,84.8809,76200.0
2015-03-25 09:50:00,105.79,106.0,105.72,105.91,26600.0,84.8809,85.0494,84.8247,84.9772,26600.0
2015-03-25 10:00:00,105.9,105.92,105.65,105.68,39300.0,84.9692,84.9852,84.7686,84.7927,39300.0
2015-03-25 10:10:00,105.68,105.88,105.68,105.87,25900.0,84.7927,84.9531,84.7927,84.9451,25900.0
2015-03-25 10:20:00,105.87,106.09,105.87,106.08,23300.0,84.9451,85.1216,84.9451,85.1136,23300.0
2015-03-25 10:30:00,106.07,106.08,105.94,106.06,22600.0,85.1056,85.1136,85.0013,85.0975,22600.0
2015-03-25 10:40:00,106.04,106.04,105.68,105.69,18700.0,85.0815,85.0815,84.7927,84.8007,18700.0
2015-03-25 10:50:00,105.69,105.71,105.55,105.61,24600.0,84.8007,84.8167,84.6883,84.7365,24600.0
2015-03-25 11:00:00,105.63,105.7,105.56,105.67,21000.0,84.7525,84.8087,84.6964,84.7846,21000.0
2015-03-25 11:10:00,105.7,105.7,105.54,105.61,14700.0,84.8087,84.8087,84.6803,84.7365,14700.0
2015-03-25 11:20:00,105.61,105.64,105.53,105.63,17300.0,84.7365,84.7606,84.6723,84.7525,17300.0
2015-03-25 11:30:00,105.63,105.66,105.16,105.16,27800.0,84.7525,84.7766,84.3754,84.3754,27800.0
2015-03-25 11:40:00,105.17,105.19,105.01,105.09,26600.0,84.3835,84.3995,84.2551,84.3193,26600.0
2015-03-25 11:50:00,105.08,105.09,104.86,104.98,33100.0,84.3112,84.3193,84.1347,84.231,33100.0
2015-03-25 12:00:00,104.99,105.03,104.9,105.0,25700.0,84.239,84.2711,84.1668,84.2471,25700.0
2015-03-25 12:10:00,104.97,105.05,104.93,104.99,20300.0,84.223,84.2872,84.1909,84.239,20300.0
2015-03-25 12:20:00,105.0,105.01,104.76,104.86,36100.0,84.2471,84.2551,84.0545,84.1347,36100.0
2015-03-25 12:30:00,104.85,104.89,104.72,104.85,21100.0,84.1267,84.1588,84.0224,84.1267,21100.0
2015-03-25 12:40:00,104.85,104.85,104.56,104.73,24200.0,84.1267,84.1267,83.894,84.0304,24200.0
2015-03-25 12:50:00,104.7,105.0,104.65,105.0,71100.0,84.0063,84.2471,83.9662,84.2471,71100.0
2015-03-25 13:00:00,104.99,105.0,104.71,104.78,35900.0,84.239,84.2471,84.0144,84.0705,35900.0
2015-03-25 13:10:00,104.78,104.78,104.44,104.55,41800.0,84.0705,84.0705,83.7977,83.886,41800.0
2015-03-25 13:20:00,104.57,104.59,104.4,104.54,31000.0,83.902,83.9181,83.7656,83.878,31000.0
2015-03-25 13:30:00,104.52,104.66,104.46,104.66,96900.0,83.8619,83.9743,83.8138,83.9743,96900.0
2015-03-25 13:40:00,104.67,104.71,104.45,104.48,40800.0,83.9823,84.0144,83.8058,83.8298,40800.0
2015-03-25 13:50:00,104.48,104.57,104.33,104.44,49700.0,83.8298,83.902,83.7095,83.7977,49700.0
2015-03-25 14:00:00,104.41,104.5,104.4,104.44,92900.0,83.7737,83.8459,83.7656,83.7977,92900.0
2015-03-25 14:10:00,104.43,104.51,104.35,104.45,70100.0,83.7897,83.8539,83.7255,83.8058,70100.0
2015-03-25 14:20:00,104.46,104.47,104.27,104.37,91900.0,83.8138,83.8218,83.6613,83.7416,91900.0
2015-03-25 14:30:00,104.36,104.58,104.32,104.47,73500.0,83.7335,83.9101,83.7015,83.8218,73500.0
2015-03-25 14:40:00,104.48,104.48,104.28,104.33,68200.0,83.8298,83.8298,83.6694,83.7095,68200.0
2015-03-25 14:50:00,104.31,104.49,104.25,104.25,79100.0,83.6934,83.8379,83.6453,83.6453,79100.0
2015-03-25 15:00:00,104.27,104.28,104.07,104.14,114800.0,83.6613,83.6694,83.5009,83.557,114800.0
2015-03-25 15:10:00,104.15,104.27,104.13,104.23,81300.0,83.5651,83.6613,83.549,83.6292,81300.0
2015-03-25 15:20:00,104.23,104.3,104.18,104.22,66400.0,83.6292,83.6854,83.5891,83.6212,66400.0
2015-03-25 15:30:00,104.22,104.39,104.15,104.34,87600.0,83.6212,83.7576,83.5651,83.7175,87600.0
2015-03-25 15:40:00,104.35,104.43,104.07,104.16,143500.0,83.7255,83.7897,83.5009,83.5731,143500.0
2015-03-25 15:50:00,104.15,104.16,103.93,104.09,241500.0,83.5651,83.5731,83.3885,83.5169,241500.0
2015-03-26 09:30:00,101.97,102.97,101.91,102.63,153400.0,81.8159,82.6183,81.7678,82.3455,153400.0
2015-03-26 09:40:00,102.62,103.51,102.46,103.51,131600.0,82.3375,83.0515,82.2091,83.0515,131600.0
2015-03-26 09:50:00,103.5,103.63,103.15,103.25,109100.0,83.0435,83.1478,82.7627,82.8429,109100.0
2015-03-26 10:00:00,103.24,103.49,103.12,103.18,154600.0,82.8349,83.0355,82.7386,82.7868,154600.0
2015-03-26 10:10:00,103.19,103.2,102.9,103.01,142000.0,82.7948,82.8028,82.5621,82.6504,142000.0
2015-03-26 10:20:00,102.99,103.45,102.99,103.41,183500.0,82.6343,83.0034,82.6343,82.9713,183500.0
2015-03-26 10:30:00,103.43,103.65,103.33,103.53,46500.0,82.9874,83.1639,82.9071,83.0676,46500.0
2015-03-26 10:40:00,103.51,103.73,103.48,103.52,61300.0,83.0515,83.2281,83.0275,83.0596,61300.0
2015-03-26 10:50:00,103.53,103.59,103.44,103.53,66600.0,83.0676,83.1157,82.9954,83.0676,66600.0
2015-03-26 11:00:00,103.51,103.69,103.49,103.65,63600.0,83.0515,83.196,83.0355,83.1639,63600.0
2015-03-26 11:10:00,103.65,103.7,103.62,103.66,54200.0,83.1639,83.204,83.1398,83.1719,54200.0
2015-03-26 11:20:00,103.66,104.02,103.64,104.02,87100.0,83.1719,83.4607,83.1559,83.4607,87100.0
2015-03-26 11:30:00,104.01,104.14,103.93,104.1,55600.0,83.4527,83.557,83.3885,83.5249,55600.0
2015-03-26 11:40:00,104.1,104.26,104.1,104.23,38600.0,83.5249,83.6533,83.5249,83.6292,38600.0
2015-03-26 11:50:00,104.2,104.28,103.92,104.0,49200.0,83.6052,83.6694,83.3805,83.4447,49200.0
2015-03-26 12:00:00,104.0,104.28,103.8,103.81,47400.0,83.4447,83.6694,83.2842,83.2923,47400.0
2015-03-26 12:10:00,103.81,103.81,103.62,103.71,26500.0,83.2923,83.2923,83.1398,83.212,26500.0
2015-03-26 12:20:00,103.71,103.92,103.55,103.86,82800.0,83.212,83.3805,83.0836,83.3324,82800.0
2015-03-26 12:30:00,103.87,104.01,103.72,103.85,85100.0,83.3404,83.4527,83.22,83.3243,85100.0
2015-03-26 12:40:00,103.83,103.89,103.73,103.87,24400.0,83.3083,83.3564,83.2281,83.3404,24400.0
2015-03-26 12:50:00,103.87,104.15,103.86,104.01,31800.0,83.3404,83.5651,83.3324,83.4527,31800.0
2015-03-26 13:00:00,103.97,104.04,103.79,103.85,28000.0,83.4206,83.4768,83.2762,83.3243,28000.0
2015-03-26 13:10:00,103.85,103.85,103.56,103.72,37300.0,83.3243,83.3243,83.0917,83.22,37300.0
2015-03-26 13:20:00,103.73,103.83,103.63,103.82,26000.0,83.2281,83.3083,83.1478,83.3003,26000.0
2015-03-26 13:30:00,103.79,103.89,103.73,103.78,43100.0,83.2762,83.3564,83.2281,83.2682,43100.0
2015-03-26 13:40:00,103.79,104.03,103.76,104.03,52700.0,83.2762,83.4688,83.2521,83.4688,52700.0
2015-03-26 13:50:00,104.05,104.22,104.01,104.19,24000.0,83.4848,83.6212,83.4527,83.5971,24000.0
2015-03-26 14:00:00,104.19,104.35,104.19,104.19,30300.0,83.5971,83.7255,83.5971,83.5971,30300.0
2015-03-26 14:10:00,104.2,104.21,103.98,104.13,33900.0,83.6052,83.6132,83.4287,83.549,33900.0
2015-03-26 14:20:00,104.15,104.2,104.12,104.13,30400.0,83.5651,83.6052,83.541,83.549,30400.0
2015-03-26 14:30:00,104.13,104.19,104.03,104.11,28100.0,83.549,83.5971,83.4688,83.533,28100.0
2015-03-26 14:40:00,104.12,104.27,104.11,104.15,34600.0,83.541,83.6613,83.533,83.5651,34600.0
2015-03-26 14:50:00,104.14,104.17,103.97,103.97,80900.0,83.557,83.5811,83.4206,83.4206,80900.0
2015-03-26 15:00:00,103.95,103.97,103.85,103.95,42700.0,83.4046,83.4206,83.3243,83.4046,42700.0
2015-03-26 15:10:00,103.96,104.01,103.86,103.93,42100.0,83.4126,83.4527,83.3324,83.3885,42100.0
2015-03-26 15:20:00,103.93,104.08,103.93,104.03,59000.0,83.3885,83.5089,83.3885,83.4688,59000.0
2015-03-26 15:30:00,104.03,104.29,103.98,104.12,59000.0,83.4688,83.6774,83.4287,83.541,59000.0
2015-03-26 15:40:00,104.11,104.12,103.91,103.96,75700.0,83.533,83.541,83.3725,83.4126,75700.0
2015-03-26 15:50:00,103.96,103.98,103.78,103.91,184900.0,83.4126,83.4287,83.2682,83.3725,184900.0
2015-03-27 09:30:00,103.45,103.49,102.77,103.06,84800.0,83.0034,83.0355,82.4578,82.6905,84800.0
2015-03-27 09:40:00,103.1,103.25,102.96,103.23,109600.0,82.7226,82.8429,82.6103,82.8269,109600.0
2015-03-27 09:50:00,103.21,103.29,103.01,103.26,81900.0,82.8108,82.875,82.6504,82.851,81900.0
2015-03-27 10:00:00,103.22,103.28,103.0,103.19,149800.0,82.8189,82.867,82.6423,82.7948,149800.0
2015-03-27 10:10:00,103.17,103.27,102.93,103.24,141300.0,82.7787,82.859,82.5862,82.8349,141300.0
2015-03-27 10:20:00,103.23,103.6,103.18,103.57,43900.0,82.8269,83.1238,82.7868,83.0997,43900.0
2015-03-27 10:30:00,103.57,103.57,103.22,103.43,25300.0,83.0997,83.0997,82.8189,82.9874,25300.0
2015-03-27 10:40:00,103.44,103.54,103.3,103.44,35700.0,82.9954,83.0756,82.8831,82.9954,35700.0
2015-03-27 10:50:00,103.45,103.62,103.41,103.56,20300.0,83.0034,83.1398,82.9713,83.0917,20300.0
2015-03-27 11:00:00,103.53,103.58,103.43,103.53,28000.0,83.0676,83.1077,82.9874,83.0676,28000.0
2015-03-27 11:10:00,103.5,103.57,103.3,103.52,39400.0,83.0435,83.0997,82.8831,83.0596,39400.0
2015-03-27 11:20:00,103.53,103.53,103.39,103.44,87300.0,83.0676,83.0676,82.9553,82.9954,87300.0
2015-03-27 11:30:00,103.42,103.48,103.4,103.44,60100.0,82.9793,83.0275,82.9633,82.9954,60100.0
2015-03-27 11:40:00,103.43,103.52,103.37,103.44,32200.0,82.9874,83.0596,82.9392,82.9954,32200.0
2015-03-27 11:50:00,103.44,103.49,103.24,103.47,79300.0,82.9954,83.0355,82.8349,83.0195,79300.0
2015-03-27 12:00:00,103.49,103.49,103.4,103.45,26200.0,83.0355,83.0355,82.9633,83.0034,26200.0
2015-03-27 12:10:00,103.46,103.48,103.42,103.45,24300.0,83.0114,83.0275,82.9793,83.0034,24300.0
2015-03-27 12:20:00,103.45,103.65,103.44,103.57,51100.0,83.0034,83.1639,82.9954,83.0997,51100.0
2015-03-27 12:30:00,103.56,103.67,103.5,103.58,33400.0,83.0917,83.1799,83.0435,83.1077,33400.0
2015-03-27 12:40:00,103.59,103.74,103.48,103.52,40400.0,83.1157,83.2361,83.0275,83.0596,40400.0
2015-03-27 12:50:00,103.5,103.62,103.41,103.62,34100.0,83.0435,83.1398,82.9713,83.1398,34100.0
2015-03-27 13:00:00,103.6,103.62,103.5,103.59,30600.0,83.1238,83.1398,83.0435,83.1157,30600.0
2015-03-27 13:10:00,103.57,103.57,103.47,103.56,36100.0,83.0997,83.0997,83.0195,83.0917,36100.0
2015-03-27 13:20:00,103.54,103.56,103.38,103.39,23400.0,83.0756,83.0917,82.9472,82.9553,23400.0
2015-03-27 13:30:00,103.38,103.42,103.3,103.32,16700.0,82.9472,82.9793,82.8831,82.8991,16700.0
2015-03-27 13:40:00,103.32,103.49,103.26,103.35,31900.0,82.8991,83.0355,82.851,82.9232,31900.0
2015-03-27 13:50:00,103.35,103.59,103.35,103.54,76300.0,82.9232,83.1157,82.9232,83.0756,76300.0
2015-03-27 14:00:00,103.52,103.58,103.43,103.52,34600.0,83.0596,83.1077,82.9874,83.0596,34600.0
2015-03-27 14:10:00,103.52,103.52,103.39,103.47,35100.0,83.0596,83.0596,82.9553,83.0195,35100.0
2015-03-27 14:20:00,103.46,103.5,103.31,103.33,36800.0,83.0114,83.0435,82.8911,82.9071,36800.0
2015-03-27 14:30:00,103.3,103.3,103.13,103.14,16200.0,82.8831,82.8831,82.7467,82.7547,16200.0
2015-03-27 14:40:00,103.13,103.49,103.13,103.47,91000.0,82.7467,83.0355,82.7467,83.0195,91000.0
2015-03-27 14:50:00,103.45,103.51,103.35,103.42,44600.0,83.0034,83.0515,82.9232,82.9793,44600.0
2015-03-27 15:00:00,103.44,103.53,103.41,103.48,52700.0,82.9954,83.0676,82.9713,83.0275,52700.0
2015-03-27 15:10:00,103.48,103.53,103.39,103.45,37800.0,83.0275,83.0676,82.9553,83.0034,37800.0
2015-03-27 15:20:00,103.45,103.54,103.44,103.46,23100.0,83.0034,83.0756,82.9954,83.0114,23100.0
2015-03-27 15:30:00,103.45,103.72,103.44,103.69,56000.0,83.0034,83.22,82.9954,83.196,56000.0
2015-03-27 15:40:00,103.69,103.69,103.45,103.51,71000.0,83.196,83.196,83.0034,83.0515,71000.0
2015-03-27 15:50:00,103.51,103.68,103.51,103.61,113900.0,83.0515,83.1879,83.0515,83.1318,113900.0
2015-03-30 09:30:00,104.0,104.18,103.82,104.16,44500.0,83.4447,83.5891,83.3003,83.5731,44500.0
2015-03-30 09:40:00,104.2,104.41,104.13,104.18,23200.0,83.6052,83.7737,83.549,83.5891,23200.0
2015-03-30 09:50:00,104.2,104.4,104.12,104.29,34600.0,83.6052,83.7656,83.541,83.6774,34600.0
2015-03-30 10:00:00,104.31,104.33,104.0,104.03,40500.0,83.6934,83.7095,83.4447,83.4688,40500.0
2015-03-30 10:10:00,104.06,104.1,103.96,104.06,56300.0,83.4928,83.5249,83.4126,83.4928,56300.0
2015-03-30 10:20:00,104.06,104.06,103.69,103.73,34400.0,83.4928,83.4928,83.196,83.2281,34400.0
2015-03-30 10:30:00,103.73,103.73,103.56,103.56,39400.0,83.2281,83.2281,83.0917,83.0917,39400.0
2015-03-30 10:40:00,103.55,103.65,103.52,103.63,32500.0,83.0836,83.1639,83.0596,83.1478,32500.0
2015-03-30 10:50:00,103.63,103.9,103.63,103.72,15200.0,83.1478,83.3645,83.1478,83.22,15200.0
2015-03-30 11:00:00,103.72,103.92,103.69,103.92,72700.0,83.22,83.3805,83.196,83.3805,72700.0
2015-03-30 11:10:00,103.94,104.18,103.94,104.15,37300.0,83.3966,83.5891,83.3966,83.5651,37300.0
2015-03-30 11:20:00,104.15,104.21,104.06,104.13,24400.0,83.5651,83.6132,83.4928,83.549,24400.0
2015-03-30 11:30:00,104.16,104.25,104.13,104.23,39500.0,83.5731,83.6453,83.549,83.6292,39500.0
2015-03-30 11:40:00,104.24,104.25,104.18,104.24,29800.0,83.6373,83.6453,83.5891,83.6373,29800.0
2015-03-30 11:50:00,104.21,104.31,104.16,104.22,57600.0,83.6132,83.6934,83.5731,83.6212,57600.0
2015-03-30 12:00:00,104.21,104.31,104.2,104.27,15100.0,83.6132,83.6934,83.6052,83.6613,15100.0
2015-03-30 12:10:00,104.26,104.47,104.26,104.36,21200.0,83.6533,83.8218,83.6533,83.7335,21200.0
2015-03-30 12:20:00,104.37,104.44,104.28,104.36,11800.0,83.7416,83.7977,83.6694,83.7335,11800.0
2015-03-30 12:30:00,104.35,104.38,104.29,104.29,9800.0,83.7255,83.7496,83.6774,83.6774,9800.0
2015-03-30 12:40:00,104.3,104.34,104.25,104.31,14300.0,83.6854,83.7175,83.6453,83.6934,14300.0
2015-03-30 12:50:00,104.35,104.38,104.29,104.33,9300.0,83.7255,83.7496,83.6774,83.7095,9300.0
2015-03-30 13:00:00,104.34,104.37,104.28,104.3,15400.0,83.7175,83.7416,83.6694,83.6854,15400.0
2015-03-30 13:10:00,104.3,104.32,104.26,104.32,19600.0,83.6854,83.7015,83.6533,83.7015,19600.0
2015-03-30 13:20:00,104.34,104.34,104.2,104.21,19800.0,83.7175,83.7175,83.6052,83.6132,19800.0
2015-03-30 13:30:00,104.2,104.33,104.2,104.28,14400.0,83.6052,83.7095,83.6052,83.6694,14400.0
2015-03-30 13:40:00,104.27,104.28,104.11,104.11,30400.0,83.6613,83.6694,83.533,83.533,30400.0
2015-03-30 13:50:00,104.11,104.13,104.03,104.13,10500.0,83.533,83.549,83.4688,83.549,10500.0
2015-03-30 14:00:00,104.17,104.23,104.05,104.07,23100.0,83.5811,83.6292,83.4848,83.5009,23100.0
2015-03-30 14:10:00,104.07,104.12,104.05,104.1,18900.0,83.5009,83.541,83.4848,83.5249,18900.0
2015-03-30 14:20:00,104.1,104.17,104.0,104.01,16000.0,83.5249,83.5811,83.4447,83.4527,16000.0
2015-03-30 14:30:00,104.02,104.15,104.02,104.14,13900.0,83.4607,83.5651,83.4607,83.557,13900.0
2015-03-30 14:40:00,104.15,104.15,104.0,104.03,24200.0,83.5651,83.5651,83.4447,83.4688,24200.0
2015-03-30 14:50:00,104.04,104.07,104.02,104.04,21300.0,83.4768,83.5009,83.4607,83.4768,21300.0
2015-03-30 15:00:00,104.04,104.08,103.99,104.07,26200.0,83.4768,83.5089,83.4367,83.5009,26200.0
2015-03-30 15:10:00,104.07,104.09,104.0,104.09,21000.0,83.5009,83.5169,83.4447,83.5169,21000.0
2015-03-30 15:20:00,104.09,104.09,104.01,104.07,19800.0,83.5169,83.5169,83.4527,83.5009,19800.0
2015-03-30 15:30:00,104.07,104.09,104.0,104.01,27700.0,83.5009,83.5169,83.4447,83.4527,27700.0
2015-03-30 15:40:00,104.01,104.05,104.0,104.01,36700.0,83.4527,83.4848,83.4447,83.4527,36700.0
2015-03-30 15:50:00,104.02,104.08,103.99,104.01,92900.0,83.4607,83.5089,83.4367,83.4527,92900.0
2015-03-31 09:30:00,103.48,103.48,102.84,103.47,82200.0,83.0275,83.0275,82.514,83.0195,82200.0
2015-03-31 09:40:00,103.47,103.76,103.28,103.5,70300.0,83.0195,83.2521,82.867,83.0435,70300.0
2015-03-31 09:50:00,103.49,103.58,103.29,103.49,54200.0,83.0355,83.1077,82.875,83.0355,54200.0
2015-03-31 10:00:00,103.52,103.72,103.44,103.66,31300.0,83.0596,83.22,82.9954,83.1719,31300.0
2015-03-31 10:10:00,103.67,103.68,103.46,103.57,32900.0,83.1799,83.1879,83.0114,83.0997,32900.0
2015-03-31 10:20:00,103.56,103.74,103.46,103.74,33300.0,83.0917,83.2361,83.0114,83.2361,33300.0
2015-03-31 10:30:00,103.72,103.77,103.55,103.63,31300.0,83.22,83.2602,83.0836,83.1478,31300.0
2015-03-31 10:40:00,103.64,103.65,103.46,103.52,26600.0,83.1559,83.1639,83.0114,83.0596,26600.0
2015-03-31 10:50:00,103.53,103.61,103.49,103.49,15200.0,83.0676,83.1318,83.0355,83.0355,15200.0
2015-03-31 11:00:00,103.5,103.7,103.5,103.68,26900.0,83.0435,83.204,83.0435,83.1879,26900.0
2015-03-31 11:10:00,103.71,103.87,103.71,103.76,30600.0,83.212,83.3404,83.212,83.2521,30600.0
2015-03-31 11:20:00,103.76,103.76,103.63,103.67,19600.0,83.2521,83.2521,83.1478,83.1799,19600.0
2015-03-31 11:30:00,103.66,103.69,103.48,103.58,24700.0,83.1719,83.196,83.0275,83.1077,24700.0
2015-03-31 11:40:00,103.59,103.79,103.59,103.79,31300.0,83.1157,83.2762,83.1157,83.2762,31300.0
2015-03-31 11:50:00,103.8,103.87,103.52,103.52,15700.0,83.2842,83.3404,83.0596,83.0596,15700.0
2015-03-31 12:00:00,103.52,103.55,103.41,103.52,18100.0,83.0596,83.0836,82.9713,83.0596,18100.0
2015-03-31 12:10:00,103.51,103.51,103.37,103.48,22200.0,83.0515,83.0515,82.9392,83.0275,22200.0
2015-03-31 12:20:00,103.48,103.57,103.41,103.44,41900.0,83.0275,83.0997,82.9713,82.9954,41900.0
2015-03-31 12:30:00,103.43,103.61,103.38,103.61,22400.0,82.9874,83.1318,82.9472,83.1318,22400.0
2015-03-31 12:40:00,103.61,103.7,103.46,103.51,19500.0,83.1318,83.204,83.0114,83.0515,19500.0
2015-03-31 12:50:00,103.52,103.65,103.52,103.62,13900.0,83.0596,83.1639,83.0596,83.1398,13900.0
2015-03-31 13:00:00,103.62,103.79,103.55,103.74,46500.0,83.1398,83.2762,83.0836,83.2361,46500.0
2015-03-31 13:10:00,103.76,103.83,103.68,103.81,6700.0,83.2521,83.3083,83.1879,83.2923,6700.0
2015-03-31 13:20:00,103.82,103.86,103.71,103.85,14300.0,83.3003,83.3324,83.212,83.3243,14300.0
2015-03-31 13:30:00,103.85,103.91,103.8,103.84,9900.0,83.3243,83.3725,83.2842,83.3163,9900.0
2015-03-31 13:40:00,103.84,103.93,103.72,103.74,18200.0,83.3163,83.3885,83.22,83.2361,18200.0
2015-03-31 13:50:00,103.72,103.82,103.59,103.59,30100.0,83.22,83.3003,83.1157,83.1157,30100.0
2015-03-31 14:00:00,103.61,103.73,103.55,103.72,12900.0,83.1318,83.2281,83.0836,83.22,12900.0
2015-03-31 14:10:00,103.7,103.81,103.7,103.73,20900.0,83.204,83.2923,83.204,83.2281,20900.0
2015-03-31 14:20:00,103.65,103.73,103.52,103.65,28300.0,83.1639,83.2281,83.0596,83.1639,28300.0
2015-03-31 14:30:00,103.67,103.69,103.41,103.45,51700.0,83.1799,83.196,82.9713,83.0034,51700.0
2015-03-31 14:40:00,103.45,103.47,103.34,103.44,27100.0,83.0034,83.0195,82.9151,82.9954,27100.0
2015-03-31 14:50:00,103.45,103.5,103.34,103.43,52500.0,83.0034,83.0435,82.9151,82.9874,52500.0
2015-03-31 15:00:00,103.43,103.44,103.11,103.16,52600.0,82.9874,82.9954,82.7306,82.7707,52600.0
2015-03-31 15:10:00,103.16,103.17,102.9,102.94,56300.0,82.7707,82.7787,82.5621,82.5942,56300.0
2015-03-31 15:20:00,102.95,103.03,102.81,103.01,63600.0,82.6022,82.6664,82.4899,82.6504,63600.0
2015-03-31 15:30:00,103.0,103.0,102.84,102.95,56000.0,82.6423,82.6423,82.514,82.6022,56000.0
2015-03-31 15:40:00,102.95,103.1,102.94,103.1,64100.0,82.6022,82.7226,82.5942,82.7226,64100.0
2015-03-31 15:50:00,103.09,103.14,102.92,102.92,231100.0,82.7146,82.7547,82.5782,82.5782,231100.0
2015-04-01 09:30:00,102.65,102.94,102.24,102.29,74300.0,82.3615,82.5942,82.0326,82.0727,74300.0
2015-04-01 09:40:00,102.32,102.55,102.08,102.32,129400.0,82.0967,82.2813,81.9042,82.0967,129400.0
2015-04-01 09:50:00,102.29,102.36,102.18,102.35,51300.0,82.0727,82.1288,81.9844,82.1208,51300.0
2015-04-01 10:00:00,102.33,102.56,102.26,102.53,79100.0,82.1048,82.2893,82.0486,82.2652,79100.0
2015-04-01 10:10:00,102.51,102.82,102.49,102.67,44500.0,82.2492,82.4979,82.2331,82.3776,44500.0
2015-04-01 10:20:00,102.67,102.96,102.67,102.87,45200.0,82.3776,82.6103,82.3776,82.538,45200.0
2015-04-01 10:30:00,102.88,102.99,102.62,102.64,35000.0,82.5461,82.6343,82.3375,82.3535,35000.0
2015-04-01 10:40:00,102.65,103.0,102.65,103.0,21100.0,82.3615,82.6423,82.3615,82.6423,21100.0
2015-04-01 10:50:00,103.02,103.25,102.99,103.25,23000.0,82.6584,82.8429,82.6343,82.8429,23000.0
2015-04-01 11:00:00,103.3,103.32,103.14,103.2,19400.0,82.8831,82.8991,82.7547,82.8028,19400.0
2015-04-01 11:10:00,103.2,103.25,103.09,103.09,29700.0,82.8028,82.8429,82.7146,82.7146,29700.0
2015-04-01 11:20:00,103.1,103.14,102.83,102.9,43200.0,82.7226,82.7547,82.5059,82.5621,43200.0
2015-04-01 11:30:00,102.9,102.92,102.78,102.84,13500.0,82.5621,82.5782,82.4658,82.514,13500.0
2015-04-01 11:40:00,102.84,103.13,102.84,103.11,17000.0,82.514,82.7467,82.514,82.7306,17000.0
2015-04-01 11:50:00,103.15,103.15,102.88,102.89,20000.0,82.7627,82.7627,82.5461,82.5541,20000.0
2015-04-01 12:00:00,102.88,102.89,102.69,102.73,11200.0,82.5461,82.5541,82.3936,82.4257,11200.0
2015-04-01 12:10:00,102.77,102.77,102.67,102.74,25300.0,82.4578,82.4578,82.3776,82.4337,25300.0
2015-04-01 12:20:00,102.73,102.94,102.7,102.9,9300.0,82.4257,82.5942,82.4016,82.5621,9300.0
2015-04-01 12:30:00,102.87,102.96,102.8,102.88,9200.0,82.538,82.6103,82.4819,82.5461,9200.0
2015-04-01 12:40:00,102.88,102.98,102.86,102.88,11300.0,82.5461,82.6263,82.53,82.5461,11300.0
2015-04-01 12:50:00,102.91,103.12,102.88,103.07,22400.0,82.5701,82.7386,82.5461,82.6985,22400.0
2015-04-01 13:00:00,103.04,103.05,102.83,102.9,13900.0,82.6744,82.6825,82.5059,82.5621,13900.0
2015-04-01 13:10:00,102.9,103.0,102.85,102.93,16300.0,82.5621,82.6423,82.522,82.5862,16300.0
2015-04-01 13:20:00,102.95,103.05,102.91,103.04,12800.0,82.6022,82.6825,82.5701,82.6744,12800.0
2015-04-01 13:30:00,103.06,103.16,103.05,103.12,13600.0,82.6905,82.7707,82.6825,82.7386,13600.0
2015-04-01 13:40:00,103.11,103.3,103.09,103.28,15200.0,82.7306,82.8831,82.7146,82.867,15200.0
2015-04-01 13:50:00,103.3,103.42,103.28,103.3,11600.0,82.8831,82.9793,82.867,82.8831,11600.0
2015-04-01 14:00:00,103.32,103.33,103.17,103.19,12300.0,82.8991,82.9071,82.7787,82.7948,12300.0
2015-04-01 14:10:00,103.22,103.25,102.96,103.02,23000.0,82.8189,82.8429,82.6103,82.6584,23000.0
2015-04-01 14:20:00,103.03,103.18,103.0,103.0,27300.0,82.6664,82.7868,82.6423,82.6423,27300.0
2015-04-01 14:30:00,103.01,103.02,102.93,102.96,24100.0,82.6504,82.6584,82.5862,82.6103,24100.0
2015-04-01 14:40:00,102.96,103.09,102.89,103.09,21300.0,82.6103,82.7146,82.5541,82.7146,21300.0
2015-04-01 14:50:00,103.09,103.13,103.06,103.06,15600.0,82.7146,82.7467,82.6905,82.6905,15600.0
2015-04-01 15:00:00,103.06,103.08,102.74,102.78,32200.0,82.6905,82.7065,82.4337,82.4658,32200.0
2015-04-01 15:10:00,102.79,102.98,102.78,102.82,19400.0,82.4739,82.6263,82.4658,82.4979,19400.0
2015-04-01 15:20:00,102.84,102.97,102.84,102.94,39000.0,82.514,82.6183,82.514,82.5942,39000.0
2015-04-01 15:30:00,102.93,103.14,102.91,102.98,26500.0,82.5862,82.7547,82.5701,82.6263,26500.0
2015-04-01 15:40:00,102.98,103.02,102.7,102.95,66600.0,82.6263,82.6584,82.4016,82.6022,66600.0
2015-04-01 15:50:00,102.95,103.0,102.83,102.98,105000.0,82.6022,82.6423,82.5059,82.6263,105000.0
2015-04-02 09:30:00,103.4,103.43,102.88,103.28,87100.0,82.9633,82.9874,82.5461,82.867,87100.0
2015-04-02 09:40:00,103.25,104.1,103.21,104.06,68200.0,82.8429,83.5249,82.8108,83.4928,68200.0
2015-04-02 09:50:00,104.09,104.43,104.0,104.41,37700.0,83.5169,83.7897,83.4447,83.7737,37700.0
2015-04-02 10:00:00,104.42,104.46,104.13,104.3,102000.0,83.7817,83.8138,83.549,83.6854,102000.0
2015-04-02 10:10:00,104.3,104.58,104.23,104.55,64700.0,83.6854,83.9101,83.6292,83.886,64700.0
2015-04-02 10:20:00,104.54,104.79,104.5,104.66,49600.0,83.878,84.0786,83.8459,83.9743,49600.0
2015-04-02 10:30:00,104.65,104.65,104.3,104.51,29500.0,83.9662,83.9662,83.6854,83.8539,29500.0
2015-04-02 10:40:00,104.53,104.53,104.05,104.05,34500.0,83.8699,83.8699,83.4848,83.4848,34500.0
2015-04-02 10:50:00,104.05,104.13,103.85,104.06,40700.0,83.4848,83.549,83.3243,83.4928,40700.0
2015-04-02 11:00:00,104.06,104.1,103.88,103.93,38900.0,83.4928,83.5249,83.3484,83.3885,38900.0
2015-04-02 11:10:00,103.95,104.1,103.9,104.07,29900.0,83.4046,83.5249,83.3645,83.5009,29900.0
2015-04-02 11:20:00,104.07,104.22,103.87,103.87,33400.0,83.5009,83.6212,83.3404,83.3404,33400.0
2015-04-02 11:30:00,103.86,104.05,103.82,104.05,30400.0,83.3324,83.4848,83.3003,83.4848,30400.0
2015-04-02 11:40:00,104.04,104.09,103.88,103.89,22600.0,83.4768,83.5169,83.3484,83.3564,22600.0
2015-04-02 11:50:00,103.92,103.97,103.79,103.84,53900.0,83.3805,83.4206,83.2762,83.3163,53900.0
2015-04-02 12:00:00,103.8,103.85,103.56,103.75,52900.0,83.2842,83.3243,83.0917,83.2441,52900.0
2015-04-02 12:10:00,103.74,103.77,103.6,103.77,30400.0,83.2361,83.2602,83.1238,83.2602,30400.0
2015-04-02 12:20:00,103.77,103.83,103.65,103.68,26200.0,83.2602,83.3083,83.1639,83.1879,26200.0
2015-04-02 12:30:00,103.68,103.75,103.51,103.57,49700.0,83.1879,83.2441,83.0515,83.0997,49700.0
2015-04-02 12:40:00,103.57,103.6,103.54,103.58,29500.0,83.0997,83.1238,83.0756,83.1077,29500.0
2015-04-02 12:50:00,103.59,103.61,103.55,103.6,22700.0,83.1157,83.1318,83.0836,83.1238,22700.0
2015-04-02 13:00:00,103.58,103.6,103.47,103.5,35300.0,83.1077,83.1238,83.0195,83.0435,35300.0
2015-04-02 13:10:00,103.52,103.72,103.51,103.65,17600.0,83.0596,83.22,83.0515,83.1639,17600.0
2015-04-02 13:20:00,103.65,103.71,103.62,103.63,18600.0,83.1639,83.212,83.1398,83.1478,18600.0
2015-04-02 13:30:00,103.65,103.82,103.64,103.75,32800.0,83.1639,83.3003,83.1559,83.2441,32800.0
2015-04-02 13:40:00,103.76,103.9,103.6,103.9,38000.0,83.2521,83.3645,83.1238,83.3645,38000.0
2015-04-02 13:50:00,103.89,103.99,103.86,103.92,54700.0,83.3564,83.4367,83.3324,83.3805,54700.0
2015-04-02 14:00:00,103.92,103.98,103.85,103.97,57200.0,83.3805,83.4287,83.3243,83.4206,57200.0
2015-04-02 14:10:00,103.97,104.1,103.92,104.09,42400.0,83.4206,83.5249,83.3805,83.5169,42400.0
2015-04-02 14:20:00,104.12,104.12,103.96,104.06,22300.0,83.541,83.541,83.4126,83.4928,22300.0
2015-04-02 14:30:00,104.07,104.07,103.9,104.01,31000.0,83.5009,83.5009,83.3645,83.4527,31000.0
2015-04-02 14:40:00,104.0,104.02,103.89,104.0,27600.0,83.4447,83.4607,83.3564,83.4447,27600.0
2015-04-02 14:50:00,103.97,104.09,103.91,104.02,20200.0,83.4206,83.5169,83.3725,83.4607,20200.0
2015-04-02 15:00:00,104.02,104.03,103.91,103.91,23500.0,83.4607,83.4688,83.3725,83.3725,23500.0
2015-04-02 15:10:00,103.91,103.95,103.81,103.91,61800.0,83.3725,83.4046,83.2923,83.3725,61800.0
2015-04-02 15:20:00,103.91,104.07,103.87,104.03,55400.0,83.3725,83.5009,83.3404,83.4688,55400.0
2015-04-02 15:30:00,104.01,104.15,103.97,104.14,61700.0,83.4527,83.5651,83.4206,83.557,61700.0
2015-04-02 15:40:00,104.11,104.24,104.07,104.24,91500.0,83.533,83.6373,83.5009,83.6373,91500.0
2015-04-02 15:50:00,104.25,104.33,104.13,104.13,167000.0,83.6453,83.7095,83.549,83.549,167000.0
2015-04-06 09:30:00,103.51,103.99,103.4,103.88,84500.0,83.0515,83.4367,82.9633,83.3484,84500.0
2015-04-06 09:40:00,103.9,104.33,103.9,104.28,36900.0,83.3645,83.7095,83.3645,83.6694,36900.0
2015-04-06 09:50:00,104.3,104.3,103.95,104.06,15400.0,83.6854,83.6854,83.4046,83.4928,15400.0
2015-04-06 10:00:00,104.05,104.37,103.94,104.2,36700.0,83.4848,83.7416,83.3966,83.6052,36700.0
2015-04-06 10:10:00,104.22,104.24,103.99,104.01,46700.0,83.6212,83.6373,83.4367,83.4527,46700.0
2015-04-06 10:20:00,104.05,104.39,104.04,104.33,31400.0,83.4848,83.7576,83.4768,83.7095,31400.0
2015-04-06 10:30:00,104.33,104.47,104.33,104.38,15700.0,83.7095,83.8218,83.7095,83.7496,15700.0
2015-04-06 10:40:00,104.38,104.47,104.34,104.37,18000.0,83.7496,83.8218,83.7175,83.7416,18000.0
2015-04-06 10:50:00,104.37,104.76,104.35,104.59,45400.0,83.7416,84.0545,83.7255,83.9181,45400.0
2015-04-06 11:00:00,104.58,104.74,104.53,104.59,33000.0,83.9101,84.0384,83.8699,83.9181,33000.0
2015-04-06 11:10:00,104.59,104.6,104.3,104.39,66100.0,83.9181,83.9261,83.6854,83.7576,66100.0
2015-04-06 11:20:00,104.39,104.5,104.34,104.44,16100.0,83.7576,83.8459,83.7175,83.7977,16100.0
2015-04-06 11:30:00,104.45,104.61,104.42,104.54,111800.0,83.8058,83.9341,83.7817,83.878,111800.0
2015-04-06 11:40:00,104.54,104.71,104.51,104.61,42300.0,83.878,84.0144,83.8539,83.9341,42300.0
2015-04-06 11:50:00,104.61,104.73,104.55,104.67,65100.0,83.9341,84.0304,83.886,83.9823,65100.0
2015-04-06 12:00:00,104.67,104.69,104.45,104.47,84300.0,83.9823,83.9983,83.8058,83.8218,84300.0
2015-04-06 12:10:00,104.47,104.51,104.41,104.48,28800.0,83.8218,83.8539,83.7737,83.8298,28800.0
2015-04-06 12:20:00,104.46,104.61,104.45,104.49,24400.0,83.8138,83.9341,83.8058,83.8379,24400.0
2015-04-06 12:30:00,104.51,104.54,104.46,104.48,37700.0,83.8539,83.878,83.8138,83.8298,37700.0
2015-04-06 12:40:00,104.48,104.51,104.47,104.47,76300.0,83.8298,83.8539,83.8218,83.8218,76300.0
2015-04-06 12:50:00,104.48,104.52,104.47,104.5,64100.0,83.8298,83.8619,83.8218,83.8459,64100.0
2015-04-06 13:00:00,104.52,104.52,104.35,104.44,46700.0,83.8619,83.8619,83.7255,83.7977,46700.0
2015-04-06 13:10:00,104.44,104.57,104.39,104.54,51300.0,83.7977,83.902,83.7576,83.878,51300.0
2015-04-06 13:20:00,104.52,104.55,104.34,104.4,24900.0,83.8619,83.886,83.7175,83.7656,24900.0
2015-04-06 13:30:00,104.41,104.5,104.34,104.36,13100.0,83.7737,83.8459,83.7175,83.7335,13100.0
2015-04-06 13:40:00,104.36,104.5,104.35,104.5,47300.0,83.7335,83.8459,83.7255,83.8459,47300.0
2015-04-06 13:50:00,104.5,104.61,104.47,104.53,22900.0,83.8459,83.9341,83.8218,83.8699,22900.0
2015-04-06 14:00:00,104.54,104.55,104.38,104.48,32900.0,83.878,83.886,83.7496,83.8298,32900.0
2015-04-06 14:10:00,104.47,104.55,104.46,104.53,40800.0,83.8218,83.886,83.8138,83.8699,40800.0
2015-04-06 14:20:00,104.53,104.65,104.43,104.47,57000.0,83.8699,83.9662,83.7897,83.8218,57000.0
2015-04-06 14:30:00,104.48,104.51,104.41,104.48,98900.0,83.8298,83.8539,83.7737,83.8298,98900.0
2015-04-06 14:40:00,104.47,104.5,104.46,104.47,44100.0,83.8218,83.8459,83.8138,83.8218,44100.0
2015-04-06 14:50:00,104.48,104.54,104.47,104.48,43000.0,83.8298,83.878,83.8218,83.8298,43000.0
2015-04-06 15:00:00,104.47,104.53,104.45,104.5,57800.0,83.8218,83.8699,83.8058,83.8459,57800.0
2015-04-06 15:10:00,104.5,104.57,104.47,104.48,45800.0,83.8459,83.902,83.8218,83.8298,45800.0
2015-04-06 15:20:00,104.48,104.51,104.41,104.49,62700.0,83.8298,83.8539,83.7737,83.8379,62700.0
2015-04-06 15:30:00,104.5,104.51,104.42,104.48,122900.0,83.8459,83.8539,83.7817,83.8298,122900.0
2015-04-06 15:40:00,104.47,104.51,104.29,104.29,136400.0,83.8218,83.8539,83.6774,83.6774,136400.0
2015-04-06 15:50:00,104.29,104.47,104.17,104.47,287300.0,83.6774,83.8218,83.5811,83.8218,287300.0
2015-04-07 09:30:00,104.57,104.75,104.39,104.7,90100.0,83.902,84.0465,83.7576,84.0063,90100.0
2015-04-07 09:40:00,104.68,104.75,104.5,104.57,184600.0,83.9903,84.0465,83.8459,83.902,184600.0
2015-04-07 09:50:00,104.57,104.67,103.82,103.88,64800.0,83.902,83.9823,83.3003,83.3484,64800.0
2015-04-07 10:00:00,103.9,104.3,103.87,104.19,145100.0,83.3645,83.6854,83.3404,83.5971,145100.0
2015-04-07 10:10:00,104.17,104.33,104.0,104.25,68200.0,83.5811,83.7095,83.4447,83.6453,68200.0
2015-04-07 10:20:00,104.24,104.34,104.15,104.15,37000.0,83.6373,83.7175,83.5651,83.5651,37000.0
2015-04-07 10:30:00,104.15,104.34,104.15,104.32,69800.0,83.5651,83.7175,83.5651,83.7015,69800.0
2015-04-07 10:40:00,104.32,104.57,104.23,104.54,56800.0,83.7015,83.902,83.6292,83.878,56800.0
2015-04-07 10:50:00,104.54,104.54,104.16,104.16,139300.0,83.878,83.878,83.5731,83.5731,139300.0
2015-04-07 11:00:00,104.17,104.27,104.03,104.24,72200.0,83.5811,83.6613,83.4688,83.6373,72200.0
2015-04-07 11:10:00,104.23,104.32,104.21,104.24,77300.0,83.6292,83.7015,83.6132,83.6373,77300.0
2015-04-07 11:20:00,104.21,104.25,104.14,104.19,80200.0,83.6132,83.6453,83.557,83.5971,80200.0
2015-04-07 11:30:00,104.2,104.39,104.16,104.39,77900.0,83.6052,83.7576,83.5731,83.7576,77900.0
2015-04-07 11:40:00,104.39,104.49,104.38,104.43,55300.0,83.7576,83.8379,83.7496,83.7897,55300.0
2015-04-07 11:50:00,104.44,104.48,104.25,104.42,75200.0,83.7977,83.8298,83.6453,83.7817,75200.0
2015-04-07 12:00:00,104.44,104.51,104.23,104.23,95900.0,83.7977,83.8539,83.6292,83.6292,95900.0
2015-04-07 12:10:00,104.22,104.47,104.22,104.43,32500.0,83.6212,83.8218,83.6212,83.7897,32500.0
2015-04-07 12:20:00,104.45,104.58,104.44,104.5,35900.0,83.8058,83.9101,83.7977,83.8459,35900.0
2015-04-07 12:30:00,104.51,104.67,104.48,104.66,16400.0,83.8539,83.9823,83.8298,83.9743,16400.0
2015-04-07 12:40:00,104.65,104.65,104.34,104.36,18200.0,83.9662,83.9662,83.7175,83.7335,18200.0
2015-04-07 12:50:00,104.36,104.4,104.24,104.37,16800.0,83.7335,83.7656,83.6373,83.7416,16800.0
2015-04-07 13:00:00,104.38,104.47,104.28,104.47,26600.0,83.7496,83.8218,83.6694,83.8218,26600.0
2015-04-07 13:10:00,104.47,104.62,104.43,104.59,25800.0,83.8218,83.9422,83.7897,83.9181,25800.0
2015-04-07 13:20:00,104.58,104.64,104.53,104.62,14700.0,83.9101,83.9582,83.8699,83.9422,14700.0
2015-04-07 13:30:00,104.63,104.7,104.62,104.69,16700.0,83.9502,84.0063,83.9422,83.9983,16700.0
2015-04-07 13:40:00,104.68,104.72,104.59,104.59,17300.0,83.9903,84.0224,83.9181,83.9181,17300.0
2015-04-07 13:50:00,104.56,104.64,104.51,104.62,15000.0,83.894,83.9582,83.8539,83.9422,15000.0
2015-04-07 14:00:00,104.63,104.69,104.6,104.6,12100.0,83.9502,83.9983,83.9261,83.9261,12100.0
2015-04-07 14:10:00,104.59,104.68,104.59,104.68,18000.0,83.9181,83.9903,83.9181,83.9903,18000.0
2015-04-07 14:20:00,104.68,104.69,104.58,104.68,13500.0,83.9903,83.9983,83.9101,83.9903,13500.0
2015-04-07 14:30:00,104.68,104.71,104.57,104.65,40500.0,83.9903,84.0144,83.902,83.9662,40500.0
2015-04-07 14:40:00,104.66,104.67,104.54,104.54,15200.0,83.9743,83.9823,83.878,83.878,15200.0
2015-04-07 14:50:00,104.54,104.59,104.42,104.54,30400.0,83.878,83.9181,83.7817,83.878,30400.0
2015-04-07 15:00:00,104.53,104.79,104.53,104.75,45500.0,83.8699,84.0786,83.8699,84.0465,45500.0
2015-04-07 15:10:00,104.77,104.84,104.65,104.84,45100.0,84.0625,84.1187,83.9662,84.1187,45100.0
2015-04-07 15:20:00,104.82,104.82,104.58,104.73,57100.0,84.1026,84.1026,83.9101,84.0304,57100.0
2015-04-07 15:30:00,104.74,104.74,104.39,104.41,53300.0,84.0384,84.0384,83.7576,83.7737,53300.0
2015-04-07 15:40:00,104.4,104.46,104.28,104.38,94800.0,83.7656,83.8138,83.6694,83.7496,94800.0
2015-04-07 15:50:00,104.37,104.49,104.23,104.48,223900.0,83.7416,83.8379,83.6292,83.8298,223900.0
2015-04-08 09:30:00,104.51,104.69,104.28,104.56,55000.0,83.8539,83.9983,83.6694,83.894,55000.0
2015-04-08 09:40:00,104.57,104.64,104.37,104.6,24500.0,83.902,83.9582,83.7416,83.9261,24500.0
2015-04-08 09:50:00,104.57,104.62,104.36,104.42,89800.0,83.902,83.9422,83.7335,83.7817,89800.0
2015-04-08 10:00:00,104.45,104.55,104.36,104.49,156600.0,83.8058,83.886,83.7335,83.8379,156600.0
2015-04-08 10:10:00,104.46,104.57,104.41,104.55,120100.0,83.8138,83.902,83.7737,83.886,120100.0
2015-04-08 10:20:00,104.56,104.59,104.3,104.3,27900.0,83.894,83.9181,83.6854,83.6854,27900.0
2015-04-08 10:30:00,104.32,104.32,104.04,104.07,39900.0,83.7015,83.7015,83.4768,83.5009,39900.0
2015-04-08 10:40:00,104.06,104.06,103.74,103.86,29800.0,83.4928,83.4928,83.2361,83.3324,29800.0
2015-04-08 10:50:00,103.89,104.07,103.89,104.06,20500.0,83.3564,83.5009,83.3564,83.4928,20500.0
2015-04-08 11:00:00,104.03,104.22,103.99,104.22,95200.0,83.4688,83.6212,83.4367,83.6212,95200.0
2015-04-08 11:10:00,104.23,104.28,104.09,104.24,47100.0,83.6292,83.6694,83.5169,83.6373,47100.0
2015-04-08 11:20:00,104.22,104.29,104.0,104.04,30000.0,83.6212,83.6774,83.4447,83.4768,30000.0
2015-04-08 11:30:00,104.11,104.22,104.03,104.18,27100.0,83.533,83.6212,83.4688,83.5891,27100.0
2015-04-08 11:40:00,104.21,104.38,104.18,104.35,18300.0,83.6132,83.7496,83.5891,83.7255,18300.0
2015-04-08 11:50:00,104.35,104.35,104.0,104.0,28300.0,83.7255,83.7255,83.4447,83.4447,28300.0
2015-04-08 12:00:00,104.0,104.07,103.98,103.99,27300.0,83.4447,83.5009,83.4287,83.4367,27300.0
2015-04-08 12:10:00,103.99,104.05,103.98,104.04,23400.0,83.4367,83.4848,83.4287,83.4768,23400.0
2015-04-08 12:20:00,104.05,104.06,103.87,103.92,27600.0,83.4848,83.4928,83.3404,83.3805,27600.0
2015-04-08 12:30:00,103.92,103.98,103.9,103.9,16200.0,83.3805,83.4287,83.3645,83.3645,16200.0
2015-04-08 12:40:00,103.92,104.11,103.91,104.06,19300.0,83.3805,83.533,83.3725,83.4928,19300.0
2015-04-08 12:50:00,104.06,104.08,103.97,104.02,17600.0,83.4928,83.5089,83.4206,83.4607,17600.0
2015-04-08 13:00:00,104.01,104.04,103.99,104.03,21900.0,83.4527,83.4768,83.4367,83.4688,21900.0
2015-04-08 13:10:00,104.03,104.05,103.98,103.99,27200.0,83.4688,83.4848,83.4287,83.4367,27200.0
2015-04-08 13:20:00,103.99,104.04,103.91,104.0,13400.0,83.4367,83.4768,83.3725,83.4447,13400.0
2015-04-08 13:30:00,104.02,104.08,103.99,104.03,16600.0,83.4607,83.5089,83.4367,83.4688,16600.0
2015-04-08 13:40:00,104.03,104.04,103.92,103.98,23400.0,83.4688,83.4768,83.3805,83.4287,23400.0
2015-04-08 13:50:00,103.99,104.07,103.99,104.02,18300.0,83.4367,83.5009,83.4367,83.4607,18300.0
2015-04-08 14:00:00,104.02,104.02,103.67,103.69,49600.0,83.4607,83.4607,83.1799,83.196,49600.0
2015-04-08 14:10:00,103.75,104.28,103.72,104.23,17200.0,83.2441,83.6694,83.22,83.6292,17200.0
2015-04-08 14:20:00,104.23,104.41,104.22,104.26,19400.0,83.6292,83.7737,83.6212,83.6533,19400.0
2015-04-08 14:30:00,104.23,104.25,104.05,104.06,20600.0,83.6292,83.6453,83.4848,83.4928,20600.0
2015-04-08 14:40:00,104.0,104.12,103.97,104.08,23000.0,83.4447,83.541,83.4206,83.5089,23000.0
2015-04-08 14:50:00,104.09,104.09,103.98,104.05,34600.0,83.5169,83.5169,83.4287,83.4848,34600.0
2015-04-08 15:00:00,104.05,104.11,104.01,104.06,21000.0,83.4848,83.533,83.4527,83.4928,21000.0
2015-04-08 15:10:00,104.07,104.1,103.96,104.05,24100.0,83.5009,83.5249,83.4126,83.4848,24100.0
2015-04-08 15:20:00,104.04,104.1,103.98,104.03,24900.0,83.4768,83.5249,83.4287,83.4688,24900.0
2015-04-08 15:30:00,104.01,104.1,104.0,104.1,33000.0,83.4527,83.5249,83.4447,83.5249,33000.0
2015-04-08 15:40:00,104.1,104.22,104.07,104.09,59300.0,83.5249,83.6212,83.5009,83.5169,59300.0
2015-04-08 15:50:00,104.09,104.32,104.04,104.32,174700.0,83.5169,83.7015,83.4768,83.7015,174700.0
2015-04-09 09:30:00,104.29,104.81,104.09,104.74,33800.0,83.6774,84.0946,83.5169,84.0384,33800.0
2015-04-09 09:40:00,104.82,105.21,104.8,105.12,22600.0,84.1026,84.4155,84.0866,84.3433,22600.0
2015-04-09 09:50:00,105.1,105.1,104.9,104.97,254300.0,84.3273,84.3273,84.1668,84.223,254300.0
2015-04-09 10:00:00,105.01,105.26,104.88,104.96,44100.0,84.2551,84.4557,84.1508,84.215,44100.0
2015-04-09 10:10:00,104.94,105.05,104.86,104.9,20700.0,84.1989,84.2872,84.1347,84.1668,20700.0
2015-04-09 10:20:00,104.92,105.05,104.84,105.05,24500.0,84.1829,84.2872,84.1187,84.2872,24500.0
2015-04-09 10:30:00,105.04,105.06,104.93,104.94,16000.0,84.2791,84.2952,84.1909,84.1989,16000.0
2015-04-09 10:40:00,104.94,104.95,104.65,104.71,15800.0,84.1989,84.2069,83.9662,84.0144,15800.0
2015-04-09 10:50:00,104.71,104.73,104.61,104.71,13600.0,84.0144,84.0304,83.9341,84.0144,13600.0
2015-04-09 11:00:00,104.7,104.74,104.55,104.57,16400.0,84.0063,84.0384,83.886,83.902,16400.0
2015-04-09 11:10:00,104.55,104.65,104.42,104.45,13700.0,83.886,83.9662,83.7817,83.8058,13700.0
2015-04-09 11:20:00,104.43,104.56,104.36,104.56,51100.0,83.7897,83.894,83.7335,83.894,51100.0
2015-04-09 11:30:00,104.61,104.74,104.57,104.73,17900.0,83.9341,84.0384,83.902,84.0304,17900.0
2015-04-09 11:40:00,104.7,104.81,104.62,104.72,13300.0,84.0063,84.0946,83.9422,84.0224,13300.0
2015-04-09 11:50:00,104.74,104.74,104.53,104.61,14600.0,84.0384,84.0384,83.8699,83.9341,14600.0
2015-04-09 12:00:00,104.6,104.73,104.6,104.7,9600.0,83.9261,84.0304,83.9261,84.0063,9600.0
2015-04-09 12:10:00,104.7,104.94,104.7,104.92,23400.0,84.0063,84.1989,84.0063,84.1829,23400.0
2015-04-09 12:20:00,104.9,105.14,104.88,105.12,20800.0,84.1668,84.3594,84.1508,84.3433,20800.0
2015-04-09 12:30:00,105.14,105.19,105.04,105.16,13300.0,84.3594,84.3995,84.2791,84.3754,13300.0
2015-04-09 12:40:00,105.13,105.14,105.05,105.12,10500.0,84.3514,84.3594,84.2872,84.3433,10500.0
2015-04-09 12:50:00,105.11,105.19,105.09,105.19,11300.0,84.3353,84.3995,84.3193,84.3995,11300.0
2015-04-09 13:00:00,105.2,105.25,105.09,105.09,10800.0,84.4075,84.4476,84.3193,84.3193,10800.0
2015-04-09 13:10:00,105.09,105.14,105.05,105.05,7100.0,84.3193,84.3594,84.2872,84.2872,7100.0
2015-04-09 13:20:00,105.04,105.15,105.02,105.13,26700.0,84.2791,84.3674,84.2631,84.3514,26700.0
2015-04-09 13:30:00,105.13,105.17,105.04,105.04,13800.0,84.3514,84.3835,84.2791,84.2791,13800.0
2015-04-09 13:40:00,105.04,105.12,104.98,105.12,20500.0,84.2791,84.3433,84.231,84.3433,20500.0
2015-04-09 13:50:00,105.09,105.11,104.95,104.95,12000.0,84.3193,84.3353,84.2069,84.2069,12000.0
2015-04-09 14:00:00,104.94,105.04,104.93,105.02,13100.0,84.1989,84.2791,84.1909,84.2631,13100.0
2015-04-09 14:10:00,105.02,105.09,105.01,105.05,9500.0,84.2631,84.3193,84.2551,84.2872,9500.0
2015-04-09 14:20:00,105.06,105.08,105.01,105.08,13000.0,84.2952,84.3112,84.2551,84.3112,13000.0
2015-04-09 14:30:00,105.09,105.37,105.09,105.34,14200.0,84.3193,84.5439,84.3193,84.5199,14200.0
2015-04-09 14:40:00,105.35,105.35,105.14,105.14,20700.0,84.5279,84.5279,84.3594,84.3594,20700.0
2015-04-09 14:50:00,105.13,105.25,105.11,105.25,13100.0,84.3514,84.4476,84.3353,84.4476,13100.0
2015-04-09 15:00:00,105.26,105.41,105.26,105.39,20800.0,84.4557,84.576,84.4557,84.56,20800.0
2015-04-09 15:10:00,105.39,105.71,105.38,105.58,26900.0,84.56,84.8167,84.5519,84.7124,26900.0
2015-04-09 15:20:00,105.6,105.64,105.51,105.61,37900.0,84.7285,84.7606,84.6563,84.7365,37900.0
2015-04-09 15:30:00,105.62,105.69,105.54,105.68,48700.0,84.7445,84.8007,84.6803,84.7927,48700.0
2015-04-09 15:40:00,105.68,105.81,105.63,105.73,66300.0,84.7927,84.897,84.7525,84.8328,66300.0
2015-04-09 15:50:00,105.73,105.83,105.73,105.76,123500.0,84.8328,84.913,84.8328,84.8568,123500.0
2015-04-10 09:30:00,106.25,106.45,106.07,106.38,42900.0,85.25,85.4105,85.1056,85.3543,42900.0
2015-04-10 09:40:00,106.38,106.38,105.98,106.02,11100.0,85.3543,85.3543,85.0334,85.0655,11100.0
2015-04-10 09:50:00,106.04,106.15,105.85,106.06,22600.0,85.0815,85.1698,84.9291,85.0975,22600.0
2015-04-10 10:00:00,106.06,106.21,105.85,106.21,119900.0,85.0975,85.2179,84.9291,85.2179,119900.0
2015-04-10 10:10:00,106.21,106.21,105.96,106.0,15900.0,85.2179,85.2179,85.0173,85.0494,15900.0
2015-04-10 10:20:00,106.0,106.16,106.0,106.12,20300.0,85.0494,85.1778,85.0494,85.1457,20300.0
2015-04-10 10:30:00,106.14,106.44,106.13,106.39,14600.0,85.1617,85.4024,85.1537,85.3623,14600.0
2015-04-10 10:40:00,106.4,106.53,106.39,106.53,27000.0,85.3703,85.4747,85.3623,85.4747,27000.0
2015-04-10 10:50:00,106.52,106.62,106.42,106.49,17000.0,85.4666,85.5469,85.3864,85.4426,17000.0
2015-04-10 11:00:00,106.49,106.56,106.43,106.55,11000.0,85.4426,85.4987,85.3944,85.4907,11000.0
2015-04-10 11:10:00,106.56,106.61,106.51,106.56,12100.0,85.4987,85.5388,85.4586,85.4987,12100.0
2015-04-10 11:20:00,106.55,106.73,106.54,106.71,15100.0,85.4907,85.6351,85.4827,85.6191,15100.0
2015-04-10 11:30:00,106.71,106.72,106.55,106.67,26600.0,85.6191,85.6271,85.4907,85.587,26600.0
2015-04-10 11:40:00,106.66,106.71,106.57,106.57,10400.0,85.579,85.6191,85.5067,85.5067,10400.0
2015-04-10 11:50:00,106.55,106.56,106.4,106.48,15300.0,85.4907,85.4987,85.3703,85.4345,15300.0
2015-04-10 12:00:00,106.5,106.57,106.44,106.46,9900.0,85.4506,85.5067,85.4024,85.4185,9900.0
2015-04-10 12:10:00,106.45,106.45,106.38,106.4,13800.0,85.4105,85.4105,85.3543,85.3703,13800.0
2015-04-10 12:20:00,106.4,106.42,106.34,106.4,8700.0,85.3703,85.3864,85.3222,85.3703,8700.0
2015-04-10 12:30:00,106.37,106.4,106.32,106.39,12400.0,85.3463,85.3703,85.3062,85.3623,12400.0
2015-04-10 12:40:00,106.38,106.43,106.25,106.26,24000.0,85.3543,85.3944,85.25,85.258,24000.0
2015-04-10 12:50:00,106.26,106.28,106.21,106.24,9800.0,85.258,85.2741,85.2179,85.242,9800.0
2015-04-10 13:00:00,106.27,106.33,106.25,106.31,15800.0,85.266,85.3142,85.25,85.2981,15800.0
2015-04-10 13:10:00,106.31,106.37,106.29,106.36,14200.0,85.2981,85.3463,85.2821,85.3383,14200.0
2015-04-10 13:20:00,106.34,106.38,106.32,106.34,42000.0,85.3222,85.3543,85.3062,85.3222,42000.0
2015-04-10 13:30:00,106.34,106.39,106.33,106.37,8600.0,85.3222,85.3623,85.3142,85.3463,8600.0
2015-04-10 13:40:00,106.36,106.54,106.35,106.54,10400.0,85.3383,85.4827,85.3302,85.4827,10400.0
2015-04-10 13:50:00,106.53,106.53,106.43,106.44,8300.0,85.4747,85.4747,85.3944,85.4024,8300.0
2015-04-10 14:00:00,106.45,106.52,106.38,106.44,13800.0,85.4105,85.4666,85.3543,85.4024,13800.0
2015-04-10 14:10:00,106.45,106.49,106.37,106.4,14400.0,85.4105,85.4426,85.3463,85.3703,14400.0
2015-04-10 14:20:00,106.4,106.4,106.28,106.31,10600.0,85.3703,85.3703,85.2741,85.2981,10600.0
2015-04-10 14:30:00,106.32,106.38,106.23,106.25,226300.0,85.3062,85.3543,85.2339,85.25,226300.0
2015-04-10 14:40:00,106.24,106.33,106.22,106.31,12300.0,85.242,85.3142,85.2259,85.2981,12300.0
2015-04-10 14:50:00,106.35,106.49,106.32,106.33,14200.0,85.3302,85.4426,85.3062,85.3142,14200.0
2015-04-10 15:00:00,106.33,106.41,106.31,106.34,13100.0,85.3142,85.3784,85.2981,85.3222,13100.0
2015-04-10 15:10:00,106.35,106.39,106.23,106.28,22000.0,85.3302,85.3623,85.2339,85.2741,22000.0
2015-04-10 15:20:00,106.26,106.33,106.23,106.33,19500.0,85.258,85.3142,85.2339,85.3142,19500.0
2015-04-10 15:30:00,106.31,106.36,106.29,106.36,23400.0,85.2981,85.3383,85.2821,85.3383,23400.0
2015-04-10 15:40:00,106.36,106.4,106.34,106.35,66600.0,85.3383,85.3703,85.3222,85.3302,66600.0
2015-04-10 15:50:00,106.35,106.37,106.33,106.35,83700.0,85.3302,85.3463,85.3142,85.3302,83700.0
2015-04-13 09:30:00,105.78,106.08,105.57,105.81,44900.0,84.8729,85.1136,84.7044,84.897,44900.0
2015-04-13 09:40:00,105.81,106.03,105.73,105.92,45100.0,84.897,85.0735,84.8328,84.9852,45100.0
2015-04-13 09:50:00,105.92,105.92,105.8,105.84,37100.0,84.9852,84.9852,84.8889,84.921,37100.0
2015-04-13 10:00:00,105.85,106.12,105.85,105.96,60600.0,84.9291,85.1457,84.9291,85.0173,60600.0
2015-04-13 10:10:00,105.95,106.06,105.88,105.99,149100.0,85.0093,85.0975,84.9531,85.0414,149100.0
2015-04-13 10:20:00,105.99,106.24,105.98,106.15,22500.0,85.0414,85.242,85.0334,85.1698,22500.0
2015-04-13 10:30:00,106.17,106.18,105.99,106.01,32800.0,85.1858,85.1938,85.0414,85.0574,32800.0
2015-04-13 10:40:00,106.0,106.12,105.89,105.89,24300.0,85.0494,85.1457,84.9611,84.9611,24300.0
2015-04-13 10:50:00,105.89,105.89,105.72,105.77,15300.0,84.9611,84.9611,84.8247,84.8649,15300.0
2015-04-13 11:00:00,105.76,105.76,105.59,105.68,23800.0,84.8568,84.8568,84.7204,84.7927,23800.0
2015-04-13 11:10:00,105.66,105.73,105.6,105.64,31500.0,84.7766,84.8328,84.7285,84.7606,31500.0
2015-04-13 11:20:00,105.63,105.85,105.6,105.71,21000.0,84.7525,84.9291,84.7285,84.8167,21000.0
2015-04-13 11:30:00,105.73,105.82,105.72,105.72,11400.0,84.8328,84.905,84.8247,84.8247,11400.0
2015-04-13 11:40:00,105.74,105.8,105.7,105.76,23500.0,84.8408,84.8889,84.8087,84.8568,23500.0
2015-04-13 11:50:00,105.77,105.86,105.73,105.79,20300.0,84.8649,84.9371,84.8328,84.8809,20300.0
2015-04-13 12:00:00,105.78,105.79,105.55,105.55,25200.0,84.8729,84.8809,84.6883,84.6883,25200.0
2015-04-13 12:10:00,105.54,105.59,105.44,105.53,10900.0,84.6803,84.7204,84.6001,84.6723,10900.0
2015-04-13 12:20:00,105.54,105.58,105.43,105.51,12700.0,84.6803,84.7124,84.5921,84.6563,12700.0
2015-04-13 12:30:00,105.51,105.68,105.51,105.67,9700.0,84.6563,84.7927,84.6563,84.7846,9700.0
2015-04-13 12:40:00,105.68,105.75,105.62,105.65,10200.0,84.7927,84.8488,84.7445,84.7686,10200.0
2015-04-13 12:50:00,105.65,105.69,105.55,105.63,9400.0,84.7686,84.8007,84.6883,84.7525,9400.0
2015-04-13 13:00:00,105.63,105.7,105.48,105.51,38300.0,84.7525,84.8087,84.6322,84.6563,38300.0
2015-04-13 13:10:00,105.52,105.56,105.47,105.52,13000.0,84.6643,84.6964,84.6242,84.6643,13000.0
2015-04-13 13:20:00,105.52,105.52,105.31,105.39,25800.0,84.6643,84.6643,84.4958,84.56,25800.0
2015-04-13 13:30:00,105.38,105.54,105.37,105.54,26300.0,84.5519,84.6803,84.5439,84.6803,26300.0
2015-04-13 13:40:00,105.55,105.55,105.43,105.48,16400.0,84.6883,84.6883,84.5921,84.6322,16400.0
2015-04-13 13:50:00,105.49,105.54,105.44,105.54,28800.0,84.6402,84.6803,84.6001,84.6803,28800.0
2015-04-13 14:00:00,105.52,105.54,105.43,105.47,28500.0,84.6643,84.6803,84.5921,84.6242,28500.0
2015-04-13 14:10:00,105.46,105.5,105.31,105.33,30500.0,84.6161,84.6482,84.4958,84.5118,30500.0
2015-04-13 14:20:00,105.32,105.33,105.18,105.25,24800.0,84.5038,84.5118,84.3915,84.4476,24800.0
2015-04-13 14:30:00,105.25,105.36,105.23,105.32,22700.0,84.4476,84.5359,84.4316,84.5038,22700.0
2015-04-13 14:40:00,105.32,105.39,105.22,105.23,62800.0,84.5038,84.56,84.4236,84.4316,62800.0
2015-04-13 14:50:00,105.24,105.27,105.09,105.15,49300.0,84.4396,84.4637,84.3193,84.3674,49300.0
2015-04-13 15:00:00,105.15,105.2,105.04,105.17,34300.0,84.3674,84.4075,84.2791,84.3835,34300.0
2015-04-13 15:10:00,105.18,105.27,104.95,105.03,106500.0,84.3915,84.4637,84.2069,84.2711,106500.0
2015-04-13 15:20:00,105.02,105.04,104.78,104.79,58900.0,84.2631,84.2791,84.0705,84.0786,58900.0
2015-04-13 15:30:00,104.79,104.93,104.75,104.9,92300.0,84.0786,84.1909,84.0465,84.1668,92300.0
2015-04-13 15:40:00,104.9,105.02,104.89,104.9,155900.0,84.1668,84.2631,84.1588,84.1668,155900.0
2015-04-13 15:50:00,104.9,104.98,104.83,104.93,226600.0,84.1668,84.231,84.1107,84.1909,226600.0
2015-04-14 09:30:00,98.98,100.6,98.37,100.03,936000.0,79.4169,80.7167,78.9275,80.2594,936000.0
2015-04-14 09:40:00,100.05,100.07,98.19,98.77,665000.0,80.2754,80.2915,78.783,79.2484,665000.0
2015-04-14 09:50:00,98.77,98.8,98.02,98.5,539400.0,79.2484,79.2725,78.6466,79.0318,539400.0
2015-04-14 10:00:00,98.5,98.77,98.21,98.25,367400.0,79.0318,79.2484,78.7991,78.8312,367400.0
2015-04-14 10:10:00,98.25,98.44,97.81,98.31,485000.0,78.8312,78.9836,78.4781,78.8793,485000.0
2015-04-14 10:20:00,98.31,98.53,98.11,98.29,241900.0,78.8793,79.0558,78.7188,78.8633,241900.0
2015-04-14 10:30:00,98.26,98.36,98.13,98.32,155400.0,78.8392,78.9194,78.7349,78.8873,155400.0
2015-04-14 10:40:00,98.33,98.72,98.28,98.59,208600.0,78.8954,79.2083,78.8552,79.104,208600.0
2015-04-14 10:50:00,98.58,99.0,98.58,98.97,211400.0,79.0959,79.4329,79.0959,79.4089,211400.0
2015-04-14 11:00:00,98.96,99.45,98.83,99.27,269500.0,79.4008,79.794,79.2965,79.6496,269500.0
2015-04-14 11:10:00,99.29,99.42,98.92,99.06,270200.0,79.6656,79.7699,79.3687,79.4811,270200.0
2015-04-14 11:20:00,99.09,99.29,98.74,98.82,223900.0,79.5051,79.6656,79.2243,79.2885,223900.0
2015-04-14 11:30:00,98.81,99.1,98.81,98.84,451000.0,79.2805,79.5132,79.2805,79.3046,451000.0
2015-04-14 11:40:00,98.85,98.89,98.6,98.65,125200.0,79.3126,79.3447,79.112,79.1521,125200.0
2015-04-14 11:50:00,98.67,99.0,98.63,99.0,77300.0,79.1682,79.4329,79.1361,79.4329,77300.0
2015-04-14 12:00:00,99.0,99.16,98.98,99.15,120400.0,79.4329,79.5613,79.4169,79.5533,120400.0
2015-04-14 12:10:00,99.14,99.28,98.98,99.02,75100.0,79.5453,79.6576,79.4169,79.449,75100.0
2015-04-14 12:20:00,99.02,99.13,98.98,99.01,59500.0,79.449,79.5372,79.4169,79.441,59500.0
2015-04-14 12:30:00,99.01,99.12,98.99,99.04,85800.0,79.441,79.5292,79.4249,79.465,85800.0
2015-04-14 12:40:00,99.04,99.07,98.87,98.91,80600.0,79.465,79.4891,79.3286,79.3607,80600.0
2015-04-14 12:50:00,98.91,99.08,98.91,99.07,59600.0,79.3607,79.4971,79.3607,79.4891,59600.0
2015-04-14 13:00:00,99.08,99.23,99.06,99.21,103500.0,79.4971,79.6175,79.4811,79.6014,103500.0
2015-04-14 13:10:00,99.19,99.37,99.18,99.24,89100.0,79.5854,79.7298,79.5774,79.6255,89100.0
2015-04-14 13:20:00,99.24,99.39,99.24,99.36,54300.0,79.6255,79.7459,79.6255,79.7218,54300.0
2015-04-14 13:30:00,99.37,99.53,99.23,99.37,93300.0,79.7298,79.8582,79.6175,79.7298,93300.0
2015-04-14 13:40:00,99.35,99.6,99.35,99.57,68700.0,79.7138,79.9143,79.7138,79.8903,68700.0
2015-04-14 13:50:00,99.56,99.64,99.45,99.45,53700.0,79.8823,79.9464,79.794,79.794,53700.0
2015-04-14 14:00:00,99.46,99.66,99.3,99.58,100100.0,79.802,79.9625,79.6736,79.8983,100100.0
2015-04-14 14:10:00,99.59,99.7,99.55,99.69,58000.0,79.9063,79.9946,79.8742,79.9866,58000.0
2015-04-14 14:20:00,99.7,99.7,99.52,99.68,57500.0,79.9946,79.9946,79.8502,79.9785,57500.0
2015-04-14 14:30:00,99.69,99.8,99.66,99.77,72500.0,79.9866,80.0748,79.9625,80.0507,72500.0
2015-04-14 14:40:00,99.77,99.99,99.77,99.98,145000.0,80.0507,80.2273,80.0507,80.2192,145000.0
2015-04-14 14:50:00,99.98,100.2,99.96,100.03,152500.0,80.2192,80.3958,80.2032,80.2594,152500.0
2015-04-14 15:00:00,100.03,100.16,99.98,99.99,75500.0,80.2594,80.3637,80.2192,80.2273,75500.0
2015-04-14 15:10:00,100.0,100.33,100.0,100.29,61600.0,80.2353,80.5001,80.2353,80.468,61600.0
2015-04-14 15:20:00,100.28,100.59,100.2,100.57,167700.0,80.4599,80.7087,80.3958,80.6926,167700.0
2015-04-14 15:30:00,100.56,100.58,100.36,100.5,124000.0,80.6846,80.7007,80.5241,80.6365,124000.0
2015-04-14 15:40:00,100.48,100.59,100.43,100.54,169100.0,80.6204,80.7087,80.5803,80.6686,169100.0
2015-04-14 15:50:00,100.54,100.6,100.37,100.53,333300.0,80.6686,80.7167,80.5322,80.6605,333300.0
2015-04-15 09:30:00,100.87,101.25,100.23,100.23,134400.0,80.9333,81.2382,80.4198,80.4198,134400.0
2015-04-15 09:40:00,100.23,100.56,100.02,100.51,97200.0,80.4198,80.6846,80.2513,80.6445,97200.0
2015-04-15 09:50:00,100.48,100.48,99.85,99.85,90900.0,80.6204,80.6204,80.1149,80.1149,90900.0
2015-04-15 10:00:00,99.85,100.09,99.79,99.96,123000.0,80.1149,80.3075,80.0668,80.2032,123000.0
2015-04-15 10:10:00,99.97,100.38,99.93,100.24,182000.0,80.2112,80.5402,80.1791,80.4279,182000.0
2015-04-15 10:20:00,100.24,100.38,100.1,100.28,59700.0,80.4279,80.5402,80.3155,80.4599,59700.0
2015-04-15 10:30:00,100.29,100.49,100.28,100.47,92200.0,80.468,80.6284,80.4599,80.6124,92200.0
2015-04-15 10:40:00,100.45,100.59,100.36,100.59,88700.0,80.5963,80.7087,80.5241,80.7087,88700.0
2015-04-15 10:50:00,100.59,100.7,100.5,100.57,40400.0,80.7087,80.7969,80.6365,80.6926,40400.0
2015-04-15 11:00:00,100.58,100.67,100.52,100.64,46200.0,80.7007,80.7729,80.6525,80.7488,46200.0
2015-04-15 11:10:00,100.64,100.79,100.63,100.73,63200.0,80.7488,80.8691,80.7408,80.821,63200.0
2015-04-15 11:20:00,100.73,100.97,100.68,100.93,150100.0,80.821,81.0136,80.7809,80.9815,150100.0
2015-04-15 11:30:00,100.92,101.1,100.83,100.98,128200.0,80.9735,81.1179,80.9012,81.0216,128200.0
2015-04-15 11:40:00,100.98,101.08,100.94,101.02,41300.0,81.0216,81.1018,80.9895,81.0537,41300.0
2015-04-15 11:50:00,101.02,101.13,100.94,101.07,43900.0,81.0537,81.1419,80.9895,81.0938,43900.0
2015-04-15 12:00:00,101.07,101.13,100.97,101.02,34600.0,81.0938,81.1419,81.0136,81.0537,34600.0
2015-04-15 12:10:00,101.0,101.0,100.78,100.9,40400.0,81.0376,81.0376,80.8611,80.9574,40400.0
2015-04-15 12:20:00,100.94,101.04,100.92,101.01,20700.0,80.9895,81.0697,80.9735,81.0457,20700.0
2015-04-15 12:30:00,101.01,101.09,100.88,101.03,116600.0,81.0457,81.1099,80.9414,81.0617,116600.0
2015-04-15 12:40:00,101.03,101.1,101.01,101.07,32600.0,81.0617,81.1179,81.0457,81.0938,32600.0
2015-04-15 12:50:00,101.05,101.17,101.02,101.12,55200.0,81.0778,81.174,81.0537,81.1339,55200.0
2015-04-15 13:00:00,101.11,101.12,100.89,100.98,57200.0,81.1259,81.1339,80.9494,81.0216,57200.0
2015-04-15 13:10:00,100.98,101.14,100.88,101.12,44200.0,81.0216,81.15,80.9414,81.1339,44200.0
2015-04-15 13:20:00,101.11,101.23,101.02,101.21,45200.0,81.1259,81.2222,81.0537,81.2061,45200.0
2015-04-15 13:30:00,101.2,101.27,101.16,101.21,27800.0,81.1981,81.2543,81.166,81.2061,27800.0
2015-04-15 13:40:00,101.21,101.3,101.19,101.23,23400.0,81.2061,81.2783,81.1901,81.2222,23400.0
2015-04-15 13:50:00,101.21,101.22,101.16,101.2,21300.0,81.2061,81.2142,81.166,81.1981,21300.0
2015-04-15 14:00:00,101.21,101.21,101.1,101.12,38300.0,81.2061,81.2061,81.1179,81.1339,38300.0
2015-04-15 14:10:00,101.13,101.17,100.97,100.99,56400.0,81.1419,81.174,81.0136,81.0296,56400.0
2015-04-15 14:20:00,100.99,101.01,100.87,100.88,124700.0,81.0296,81.0457,80.9333,80.9414,124700.0
2015-04-15 14:30:00,100.88,101.01,100.84,101.01,50500.0,80.9414,81.0457,80.9093,81.0457,50500.0
2015-04-15 14:40:00,101.01,101.02,100.95,101.01,59800.0,81.0457,81.0537,80.9975,81.0457,59800.0
2015-04-15 14:50:00,101.01,101.05,100.96,100.98,46600.0,81.0457,81.0778,81.0055,81.0216,46600.0
2015-04-15 15:00:00,100.98,101.01,100.89,100.95,48400.0,81.0216,81.0457,80.9494,80.9975,48400.0
2015-04-15 15:10:00,100.94,100.95,100.75,100.76,47300.0,80.9895,80.9975,80.8371,80.8451,47300.0
2015-04-15 15:20:00,100.77,100.78,100.6,100.65,64300.0,80.8531,80.8611,80.7167,80.7568,64300.0
2015-04-15 15:30:00,100.65,100.66,100.57,100.59,110600.0,80.7568,80.7648,80.6926,80.7087,110600.0
2015-04-15 15:40:00,100.59,100.85,100.55,100.83,252000.0,80.7087,80.9173,80.6766,80.9012,252000.0
2015-04-15 15:50:00,100.82,100.97,100.57,100.73,342100.0,80.8932,81.0136,80.6926,80.821,342100.0
2015-04-16 09:30:00,100.61,100.67,100.0,100.09,133800.0,80.7247,80.7729,80.2353,80.3075,133800.0
2015-04-16 09:40:00,100.07,100.4,99.88,100.22,82400.0,80.2915,80.5562,80.139,80.4118,82400.0
2015-04-16 09:50:00,100.21,100.43,100.15,100.28,85300.0,80.4038,80.5803,80.3556,80.4599,85300.0
2015-04-16 10:00:00,100.25,100.37,100.18,100.29,59000.0,80.4359,80.5322,80.3797,80.468,59000.0
2015-04-16 10:10:00,100.3,100.37,100.19,100.26,40700.0,80.476,80.5322,80.3877,80.4439,40700.0
2015-04-16 10:20:00,100.26,100.27,100.15,100.15,129000.0,80.4439,80.4519,80.3556,80.3556,129000.0
2015-04-16 10:30:00,100.15,100.31,100.0,100.29,41100.0,80.3556,80.484,80.2353,80.468,41100.0
2015-04-16 10:40:00,100.3,100.49,100.27,100.47,35200.0,80.476,80.6284,80.4519,80.6124,35200.0
2015-04-16 10:50:00,100.45,100.47,100.33,100.37,42600.0,80.5963,80.6124,80.5001,80.5322,42600.0
2015-04-16 11:00:00,100.37,100.43,100.24,100.4,29400.0,80.5322,80.5803,80.4279,80.5562,29400.0
2015-04-16 11:10:00,100.4,100.47,100.29,100.43,31100.0,80.5562,80.6124,80.468,80.5803,31100.0
2015-04-16 11:20:00,100.42,100.48,100.41,100.41,35200.0,80.5723,80.6204,80.5643,80.5643,35200.0
2015-04-16 11:30:00,100.41,100.45,100.27,100.41,51700.0,80.5643,80.5963,80.4519,80.5643,51700.0
2015-04-16 11:40:00,100.4,100.44,100.09,100.14,50700.0,80.5562,80.5883,80.3075,80.3476,50700.0
2015-04-16 11:50:00,100.14,100.32,100.12,100.22,19900.0,80.3476,80.492,80.3316,80.4118,19900.0
2015-04-16 12:00:00,100.23,100.25,100.09,100.22,89900.0,80.4198,80.4359,80.3075,80.4118,89900.0
2015-04-16 12:10:00,100.21,100.38,100.21,100.34,39400.0,80.4038,80.5402,80.4038,80.5081,39400.0
2015-04-16 12:20:00,100.33,100.39,100.31,100.34,11900.0,80.5001,80.5482,80.484,80.5081,11900.0
2015-04-16 12:30:00,100.36,100.37,100.17,100.17,31100.0,80.5241,80.5322,80.3717,80.3717,31100.0
2015-04-16 12:40:00,100.18,100.2,100.04,100.06,61500.0,80.3797,80.3958,80.2674,80.2834,61500.0
2015-04-16 12:50:00,100.04,100.1,99.97,100.0,47700.0,80.2674,80.3155,80.2112,80.2353,47700.0
2015-04-16 13:00:00,100.01,100.01,99.85,99.99,57700.0,80.2433,80.2433,80.1149,80.2273,57700.0
2015-04-16 13:10:00,99.99,100.01,99.96,99.98,34800.0,80.2273,80.2433,80.2032,80.2192,34800.0
2015-04-16 13:20:00,100.0,100.02,99.94,99.97,31100.0,80.2353,80.2513,80.1871,80.2112,31100.0
2015-04-16 13:30:00,99.98,100.01,99.91,99.99,46200.0,80.2192,80.2433,80.1631,80.2273,46200.0
2015-04-16 13:40:00,99.99,100.04,99.9,100.04,44000.0,80.2273,80.2674,80.1551,80.2674,44000.0
2015-04-16 13:50:00,100.05,100.3,100.05,100.27,27900.0,80.2754,80.476,80.2754,80.4519,27900.0
2015-04-16 14:00:00,100.28,100.38,100.17,100.34,43100.0,80.4599,80.5402,80.3717,80.5081,43100.0
2015-04-16 14:10:00,100.34,100.44,100.24,100.37,35600.0,80.5081,80.5883,80.4279,80.5322,35600.0
2015-04-16 14:20:00,100.37,100.43,100.37,100.38,21500.0,80.5322,80.5803,80.5322,80.5402,21500.0
2015-04-16 14:30:00,100.38,100.46,100.31,100.45,28000.0,80.5402,80.6044,80.484,80.5963,28000.0
2015-04-16 14:40:00,100.46,100.54,100.43,100.48,19800.0,80.6044,80.6686,80.5803,80.6204,19800.0
2015-04-16 14:50:00,100.49,100.5,100.4,100.41,33000.0,80.6284,80.6365,80.5562,80.5643,33000.0
2015-04-16 15:00:00,100.42,100.42,100.25,100.36,54700.0,80.5723,80.5723,80.4359,80.5241,54700.0
2015-04-16 15:10:00,100.36,100.43,100.32,100.41,32800.0,80.5241,80.5803,80.492,80.5643,32800.0
2015-04-16 15:20:00,100.4,100.44,100.32,100.38,48500.0,80.5562,80.5883,80.492,80.5402,48500.0
2015-04-16 15:30:00,100.38,100.38,100.29,100.33,63900.0,80.5402,80.5402,80.468,80.5001,63900.0
2015-04-16 15:40:00,100.34,100.36,100.26,100.29,78500.0,80.5081,80.5241,80.4439,80.468,78500.0
2015-04-16 15:50:00,100.28,100.4,100.18,100.27,189400.0,80.4599,80.5562,80.3797,80.4519,189400.0
2015-04-17 09:30:00,99.4,99.92,99.3,99.71,140600.0,79.7539,80.1711,79.6736,80.0026,140600.0
2015-04-17 09:40:00,99.7,99.99,99.5,99.88,44400.0,79.9946,80.2273,79.8341,80.139,44400.0
2015-04-17 09:50:00,99.91,100.14,99.82,100.08,33300.0,80.1631,80.3476,80.0909,80.2995,33300.0
2015-04-17 10:00:00,100.09,100.23,99.75,99.76,34500.0,80.3075,80.4198,80.0347,80.0427,34500.0
2015-04-17 10:10:00,99.78,99.9,99.72,99.83,24500.0,80.0588,80.1551,80.0106,80.0989,24500.0
2015-04-17 10:20:00,99.87,100.02,99.79,100.01,62900.0,80.131,80.2513,80.0668,80.2433,62900.0
2015-04-17 10:30:00,99.99,100.1,99.96,100.0,20700.0,80.2273,80.3155,80.2032,80.2353,20700.0
2015-04-17 10:40:00,99.99,100.17,99.98,100.08,18600.0,80.2273,80.3717,80.2192,80.2995,18600.0
2015-04-17 10:50:00,100.08,100.08,99.91,99.91,17200.0,80.2995,80.2995,80.1631,80.1631,17200.0
2015-04-17 11:00:00,99.92,99.96,99.84,99.85,21400.0,80.1711,80.2032,80.1069,80.1149,21400.0
2015-04-17 11:10:00,99.84,100.03,99.81,99.98,67600.0,80.1069,80.2594,80.0828,80.2192,67600.0
2015-04-17 11:20:00,99.98,100.16,99.96,100.14,26400.0,80.2192,80.3637,80.2032,80.3476,26400.0
2015-04-17 11:30:00,100.13,100.28,100.11,100.22,16700.0,80.3396,80.4599,80.3235,80.4118,16700.0
2015-04-17 11:40:00,100.24,100.43,100.16,100.39,37500.0,80.4279,80.5803,80.3637,80.5482,37500.0
2015-04-17 11:50:00,100.39,100.52,100.34,100.48,25600.0,80.5482,80.6525,80.5081,80.6204,25600.0
2015-04-17 12:00:00,100.49,100.51,100.33,100.34,18400.0,80.6284,80.6445,80.5001,80.5081,18400.0
2015-04-17 12:10:00,100.34,100.56,100.34,100.51,28800.0,80.5081,80.6846,80.5081,80.6445,28800.0
2015-04-17 12:20:00,100.51,100.57,100.44,100.5,21000.0,80.6445,80.6926,80.5883,80.6365,21000.0
2015-04-17 12:30:00,100.48,100.8,100.47,100.55,42900.0,80.6204,80.8772,80.6124,80.6766,42900.0
2015-04-17 12:40:00,100.55,100.58,100.49,100.55,14000.0,80.6766,80.7007,80.6284,80.6766,14000.0
2015-04-17 12:50:00,100.55,100.55,100.36,100.52,32800.0,80.6766,80.6766,80.5241,80.6525,32800.0
2015-04-17 13:00:00,100.51,100.56,100.44,100.44,57400.0,80.6445,80.6846,80.5883,80.5883,57400.0
2015-04-17 13:10:00,100.44,100.47,100.26,100.31,36700.0,80.5883,80.6124,80.4439,80.484,36700.0
2015-04-17 13:20:00,100.32,100.36,100.14,100.2,30000.0,80.492,80.5241,80.3476,80.3958,30000.0
2015-04-17 13:30:00,100.19,100.22,100.04,100.14,22900.0,80.3877,80.4118,80.2674,80.3476,22900.0
2015-04-17 13:40:00,100.13,100.14,100.02,100.02,40400.0,80.3396,80.3476,80.2513,80.2513,40400.0
2015-04-17 13:50:00,100.01,100.04,99.74,99.79,36500.0,80.2433,80.2674,80.0267,80.0668,36500.0
2015-04-17 14:00:00,99.81,100.03,99.79,99.99,101400.0,80.0828,80.2594,80.0668,80.2273,101400.0
2015-04-17 14:10:00,99.99,100.02,99.93,99.97,103000.0,80.2273,80.2513,80.1791,80.2112,103000.0
2015-04-17 14:20:00,99.97,100.02,99.9,99.95,28700.0,80.2112,80.2513,80.1551,80.1952,28700.0
2015-04-17 14:30:00,99.95,100.04,99.87,100.01,19800.0,80.1952,80.2674,80.131,80.2433,19800.0
2015-04-17 14:40:00,100.01,100.03,99.89,99.95,34700.0,80.2433,80.2594,80.147,80.1952,34700.0
2015-04-17 14:50:00,99.95,99.96,99.89,99.93,39600.0,80.1952,80.2032,80.147,80.1791,39600.0
2015-04-17 15:00:00,99.91,99.98,99.88,99.92,43100.0,80.1631,80.2192,80.139,80.1711,43100.0
2015-04-17 15:10:00,99.93,100.02,99.84,99.85,54900.0,80.1791,80.2513,80.1069,80.1149,54900.0
2015-04-17 15:20:00,99.84,100.21,99.78,100.21,107200.0,80.1069,80.4038,80.0588,80.4038,107200.0
2015-04-17 15:30:00,100.22,100.78,100.21,100.61,168400.0,80.4118,80.8611,80.4038,80.7247,168400.0
2015-04-17 15:40:00,100.61,100.61,100.36,100.41,119300.0,80.7247,80.7247,80.5241,80.5643,119300.0
2015-04-17 15:50:00,100.41,100.67,100.38,100.63,263800.0,80.5643,80.7729,80.5402,80.7408,263800.0
2015-04-20 09:30:00,101.0,101.81,100.86,101.61,67600.0,81.0376,81.6875,80.9253,81.5271,67600.0
2015-04-20 09:40:00,101.65,102.1,101.63,101.82,88500.0,81.5592,81.9202,81.5431,81.6956,88500.0
2015-04-20 09:50:00,101.81,101.95,101.49,101.55,61600.0,81.6875,81.7999,81.4308,81.4789,61600.0
2015-04-20 10:00:00,101.55,101.78,101.52,101.72,38600.0,81.4789,81.6635,81.4549,81.6153,38600.0
2015-04-20 10:10:00,101.72,102.0,101.66,101.97,62700.0,81.6153,81.84,81.5672,81.8159,62700.0
2015-04-20 10:20:00,101.98,102.1,101.96,102.08,92600.0,81.8239,81.9202,81.8079,81.9042,92600.0
2015-04-20 10:30:00,102.08,102.16,101.98,102.05,97800.0,81.9042,81.9684,81.8239,81.8801,97800.0
2015-04-20 10:40:00,102.06,102.4,101.99,102.36,53200.0,81.8881,82.1609,81.832,82.1288,53200.0
2015-04-20 10:50:00,102.37,102.78,102.37,102.75,52100.0,82.1369,82.4658,82.1369,82.4418,52100.0
2015-04-20 11:00:00,102.77,103.0,102.75,102.88,72700.0,82.4578,82.6423,82.4418,82.5461,72700.0
2015-04-20 11:10:00,102.89,102.94,102.8,102.82,82000.0,82.5541,82.5942,82.4819,82.4979,82000.0
2015-04-20 11:20:00,102.82,103.13,102.8,103.07,54300.0,82.4979,82.7467,82.4819,82.6985,54300.0
2015-04-20 11:30:00,103.07,103.1,102.96,103.0,41900.0,82.6985,82.7226,82.6103,82.6423,41900.0
2015-04-20 11:40:00,103.01,103.06,102.88,103.03,90700.0,82.6504,82.6905,82.5461,82.6664,90700.0
2015-04-20 11:50:00,103.03,103.05,102.74,102.75,51700.0,82.6664,82.6825,82.4337,82.4418,51700.0
2015-04-20 12:00:00,102.76,102.77,102.48,102.5,33100.0,82.4498,82.4578,82.2251,82.2412,33100.0
2015-04-20 12:10:00,102.48,102.68,102.42,102.67,38500.0,82.2251,82.3856,82.177,82.3776,38500.0
2015-04-20 12:20:00,102.68,102.71,102.48,102.51,45800.0,82.3856,82.4097,82.2251,82.2492,45800.0
2015-04-20 12:30:00,102.5,102.56,102.38,102.42,29000.0,82.2412,82.2893,82.1449,82.177,29000.0
2015-04-20 12:40:00,102.43,102.54,102.43,102.43,16500.0,82.185,82.2733,82.185,82.185,16500.0
2015-04-20 12:50:00,102.42,102.68,102.41,102.63,24000.0,82.177,82.3856,82.169,82.3455,24000.0
2015-04-20 13:00:00,102.64,102.74,102.64,102.7,27100.0,82.3535,82.4337,82.3535,82.4016,27100.0
2015-04-20 13:10:00,102.7,102.86,102.62,102.86,29600.0,82.4016,82.53,82.3375,82.53,29600.0
2015-04-20 13:20:00,102.86,102.93,102.68,102.73,24800.0,82.53,82.5862,82.3856,82.4257,24800.0
2015-04-20 13:30:00,102.73,103.09,102.69,103.08,54100.0,82.4257,82.7146,82.3936,82.7065,54100.0
2015-04-20 13:40:00,103.08,103.18,103.04,103.16,59200.0,82.7065,82.7868,82.6744,82.7707,59200.0
2015-04-20 13:50:00,103.15,103.22,103.02,103.21,93200.0,82.7627,82.8189,82.6584,82.8108,93200.0
2015-04-20 14:00:00,103.21,103.36,103.16,103.16,80800.0,82.8108,82.9312,82.7707,82.7707,80800.0
2015-04-20 14:10:00,103.17,103.17,102.99,103.11,28700.0,82.7787,82.7787,82.6343,82.7306,28700.0
2015-04-20 14:20:00,103.11,103.29,103.09,103.25,96200.0,82.7306,82.875,82.7146,82.8429,96200.0
2015-04-20 14:30:00,103.26,103.3,103.16,103.25,47900.0,82.851,82.8831,82.7707,82.8429,47900.0
2015-04-20 14:40:00,103.26,103.47,103.24,103.45,58000.0,82.851,83.0195,82.8349,83.0034,58000.0
2015-04-20 14:50:00,103.45,103.48,103.26,103.47,40100.0,83.0034,83.0275,82.851,83.0195,40100.0
2015-04-20 15:00:00,103.46,103.76,103.44,103.65,72000.0,83.0114,83.2521,82.9954,83.1639,72000.0
2015-04-20 15:10:00,103.67,103.7,103.55,103.68,47800.0,83.1799,83.204,83.0836,83.1879,47800.0
2015-04-20 15:20:00,103.67,103.68,103.38,103.38,66500.0,83.1799,83.1879,82.9472,82.9472,66500.0
2015-04-20 15:30:00,103.39,103.43,103.08,103.08,119700.0,82.9553,82.9874,82.7065,82.7065,119700.0
2015-04-20 15:40:00,103.08,103.08,102.91,103.0,145900.0,82.7065,82.7065,82.5701,82.6423,145900.0
2015-04-20 15:50:00,103.0,103.1,102.95,103.04,269900.0,82.6423,82.7226,82.6022,82.6744,269900.0
2015-04-21 09:30:00,103.94,103.94,102.51,102.63,116200.0,83.3966,83.3966,82.2492,82.3455,116200.0
2015-04-21 09:40:00,102.58,102.68,102.01,102.44,58400.0,82.3054,82.3856,81.848,82.193,58400.0
2015-04-21 09:50:00,102.37,102.62,102.24,102.29,27300.0,82.1369,82.3375,82.0326,82.0727,27300.0
2015-04-21 10:00:00,102.29,102.3,101.92,102.01,60800.0,82.0727,82.0807,81.7758,81.848,60800.0
2015-04-21 10:10:00,102.02,102.02,101.56,101.66,103100.0,81.856,81.856,81.487,81.5672,103100.0
2015-04-21 10:20:00,101.65,101.65,101.43,101.56,40800.0,81.5592,81.5592,81.3827,81.487,40800.0
2015-04-21 10:30:00,101.54,101.55,101.33,101.36,48500.0,81.4709,81.4789,81.3024,81.3265,48500.0
2015-04-21 10:40:00,101.38,101.53,101.35,101.45,39300.0,81.3425,81.4629,81.3185,81.3987,39300.0
2015-04-21 10:50:00,101.46,101.66,101.46,101.55,27200.0,81.4067,81.5672,81.4067,81.4789,27200.0
2015-04-21 11:00:00,101.56,101.8,101.56,101.76,38200.0,81.487,81.6795,81.487,81.6474,38200.0
2015-04-21 11:10:00,101.74,101.76,101.63,101.64,39900.0,81.6314,81.6474,81.5431,81.5511,39900.0
2015-04-21 11:20:00,101.63,101.71,101.5,101.58,55900.0,81.5431,81.6073,81.4388,81.503,55900.0
2015-04-21 11:30:00,101.57,101.6,100.22,100.85,306700.0,81.495,81.5191,80.4118,80.9173,306700.0
2015-04-21 11:40:00,100.86,101.04,100.57,100.72,213500.0,80.9253,81.0697,80.6926,80.813,213500.0
2015-04-21 11:50:00,100.75,100.94,100.66,100.74,33600.0,80.8371,80.9895,80.7648,80.829,33600.0
2015-04-21 12:00:00,100.75,100.77,100.59,100.61,50700.0,80.8371,80.8531,80.7087,80.7247,50700.0
2015-04-21 12:10:00,100.62,100.7,100.59,100.64,50900.0,80.7327,80.7969,80.7087,80.7488,50900.0
2015-04-21 12:20:00,100.66,100.81,100.43,100.73,37100.0,80.7648,80.8852,80.5803,80.821,37100.0
2015-04-21 12:30:00,100.75,100.82,100.73,100.8,27200.0,80.8371,80.8932,80.821,80.8772,27200.0
2015-04-21 12:40:00,100.8,100.81,100.67,100.81,33500.0,80.8772,80.8852,80.7729,80.8852,33500.0
2015-04-21 12:50:00,100.84,101.03,100.83,101.01,28300.0,80.9093,81.0617,80.9012,81.0457,28300.0
2015-04-21 13:00:00,101.01,101.2,101.01,101.1,20100.0,81.0457,81.1981,81.0457,81.1179,20100.0
2015-04-21 13:10:00,101.09,101.24,101.05,101.17,28400.0,81.1099,81.2302,81.0778,81.174,28400.0
2015-04-21 13:20:00,101.16,101.32,101.09,101.32,17700.0,81.166,81.2944,81.1099,81.2944,17700.0
2015-04-21 13:30:00,101.32,101.32,101.25,101.29,17400.0,81.2944,81.2944,81.2382,81.2703,17400.0
2015-04-21 13:40:00,101.29,101.45,101.22,101.4,29800.0,81.2703,81.3987,81.2142,81.3586,29800.0
2015-04-21 13:50:00,101.4,101.44,101.3,101.33,19900.0,81.3586,81.3907,81.2783,81.3024,19900.0
2015-04-21 14:00:00,101.32,101.58,101.19,101.5,30500.0,81.2944,81.503,81.1901,81.4388,30500.0
2015-04-21 14:10:00,101.54,101.92,101.51,101.86,110500.0,81.4709,81.7758,81.4468,81.7277,110500.0
2015-04-21 14:20:00,101.84,102.12,101.84,102.0,42700.0,81.7116,81.9363,81.7116,81.84,42700.0
2015-04-21 14:30:00,102.03,102.21,102.03,102.1,42300.0,81.8641,82.0085,81.8641,81.9202,42300.0
2015-04-21 14:40:00,102.1,102.39,102.06,102.39,64100.0,81.9202,82.1529,81.8881,82.1529,64100.0
2015-04-21 14:50:00,102.38,102.79,102.37,102.78,71000.0,82.1449,82.4739,82.1369,82.4658,71000.0
2015-04-21 15:00:00,102.79,102.83,102.62,102.65,72900.0,82.4739,82.5059,82.3375,82.3615,72900.0
2015-04-21 15:10:00,102.65,102.7,102.56,102.59,54700.0,82.3615,82.4016,82.2893,82.3134,54700.0
2015-04-21 15:20:00,102.58,102.72,102.54,102.67,73000.0,82.3054,82.4177,82.2733,82.3776,73000.0
2015-04-21 15:30:00,102.67,102.67,102.43,102.49,55000.0,82.3776,82.3776,82.185,82.2331,55000.0
2015-04-21 15:40:00,102.48,102.62,102.32,102.32,64400.0,82.2251,82.3375,82.0967,82.0967,64400.0
2015-04-21 15:50:00,102.32,102.42,102.31,102.42,97900.0,82.0967,82.177,82.0887,82.177,97900.0
2015-04-22 09:30:00,102.21,102.91,102.21,102.66,73100.0,82.0085,82.5701,82.0085,82.3695,73100.0
2015-04-22 09:40:00,102.68,103.27,102.68,103.11,43400.0,82.3856,82.859,82.3856,82.7306,43400.0
2015-04-22 09:50:00,103.15,103.42,102.98,103.05,92200.0,82.7627,82.9793,82.6263,82.6825,92200.0
2015-04-22 10:00:00,103.04,103.15,102.76,102.76,61900.0,82.6744,82.7627,82.4498,82.4498,61900.0
2015-04-22 10:10:00,102.78,103.0,102.69,103.0,30800.0,82.4658,82.6423,82.3936,82.6423,30800.0
2015-04-22 10:20:00,103.03,103.5,103.03,103.46,44300.0,82.6664,83.0435,82.6664,83.0114,44300.0
2015-04-22 10:30:00,103.48,103.89,103.47,103.84,81200.0,83.0275,83.3564,83.0195,83.3163,81200.0
2015-04-22 10:40:00,103.88,104.19,103.81,104.12,52000.0,83.3484,83.5971,83.2923,83.541,52000.0
2015-04-22 10:50:00,104.09,104.13,103.95,103.95,37900.0,83.5169,83.549,83.4046,83.4046,37900.0
2015-04-22 11:00:00,103.96,104.02,103.66,103.91,55300.0,83.4126,83.4607,83.1719,83.3725,55300.0
2015-04-22 11:10:00,103.93,104.07,103.87,103.88,37600.0,83.3885,83.5009,83.3404,83.3484,37600.0
2015-04-22 11:20:00,103.89,104.04,103.62,103.71,60000.0,83.3564,83.4768,83.1398,83.212,60000.0
2015-04-22 11:30:00,103.72,104.06,103.62,103.83,47800.0,83.22,83.4928,83.1398,83.3083,47800.0
2015-04-22 11:40:00,103.83,103.83,103.66,103.7,25900.0,83.3083,83.3083,83.1719,83.204,25900.0
2015-04-22 11:50:00,103.7,103.73,103.45,103.7,88600.0,83.204,83.2281,83.0034,83.204,88600.0
2015-04-22 12:00:00,103.7,103.7,103.37,103.42,38400.0,83.204,83.204,82.9392,82.9793,38400.0
2015-04-22 12:10:00,103.41,103.47,103.34,103.34,26500.0,82.9713,83.0195,82.9151,82.9151,26500.0
2015-04-22 12:20:00,103.37,103.5,103.35,103.45,20800.0,82.9392,83.0435,82.9232,83.0034,20800.0
2015-04-22 12:30:00,103.46,103.52,103.42,103.44,27200.0,83.0114,83.0596,82.9793,82.9954,27200.0
2015-04-22 12:40:00,103.45,103.54,103.42,103.5,31600.0,83.0034,83.0756,82.9793,83.0435,31600.0
2015-04-22 12:50:00,103.5,103.58,103.47,103.48,23600.0,83.0435,83.1077,83.0195,83.0275,23600.0
2015-04-22 13:00:00,103.51,103.67,103.48,103.59,22100.0,83.0515,83.1799,83.0275,83.1157,22100.0
2015-04-22 13:10:00,103.59,103.96,103.54,103.96,27400.0,83.1157,83.4126,83.0756,83.4126,27400.0
2015-04-22 13:20:00,103.94,104.1,103.86,104.06,25400.0,83.3966,83.5249,83.3324,83.4928,25400.0
2015-04-22 13:30:00,104.06,104.06,103.92,103.96,15000.0,83.4928,83.4928,83.3805,83.4126,15000.0
2015-04-22 13:40:00,103.98,104.19,103.97,104.17,20200.0,83.4287,83.5971,83.4206,83.5811,20200.0
2015-04-22 13:50:00,104.19,104.53,104.11,104.42,69400.0,83.5971,83.8699,83.533,83.7817,69400.0
2015-04-22 14:00:00,104.42,104.62,104.34,104.57,38200.0,83.7817,83.9422,83.7175,83.902,38200.0
2015-04-22 14:10:00,104.57,104.61,104.43,104.48,54100.0,83.902,83.9341,83.7897,83.8298,54100.0
2015-04-22 14:20:00,104.47,104.63,104.47,104.59,44900.0,83.8218,83.9502,83.8218,83.9181,44900.0
2015-04-22 14:30:00,104.59,104.66,104.52,104.56,36200.0,83.9181,83.9743,83.8619,83.894,36200.0
2015-04-22 14:40:00,104.55,104.73,104.51,104.73,30200.0,83.886,84.0304,83.8539,84.0304,30200.0
2015-04-22 14:50:00,104.74,104.74,104.5,104.62,27700.0,84.0384,84.0384,83.8459,83.9422,27700.0
2015-04-22 15:00:00,104.64,104.82,104.57,104.8,51300.0,83.9582,84.1026,83.902,84.0866,51300.0
2015-04-22 15:10:00,104.8,104.92,104.78,104.86,68600.0,84.0866,84.1829,84.0705,84.1347,68600.0
2015-04-22 15:20:00,104.85,105.18,104.8,105.18,84500.0,84.1267,84.3915,84.0866,84.3915,84500.0
2015-04-22 15:30:00,105.16,105.19,104.61,104.86,103300.0,84.3754,84.3995,83.9341,84.1347,103300.0
2015-04-22 15:40:00,104.87,105.01,104.76,105.0,171100.0,84.1427,84.2551,84.0545,84.2471,171100.0
2015-04-22 15:50:00,105.0,105.17,104.97,104.99,287500.0,84.2471,84.3835,84.223,84.239,287500.0
2015-04-23 09:30:00,104.48,104.86,104.29,104.75,59400.0,83.8298,84.1347,83.6774,84.0465,59400.0
2015-04-23 09:40:00,104.72,105.21,104.67,105.18,46800.0,84.0224,84.4155,83.9823,84.3915,46800.0
2015-04-23 09:50:00,105.15,105.46,105.08,105.37,52300.0,84.3674,84.6161,84.3112,84.5439,52300.0
2015-04-23 10:00:00,105.37,106.03,105.32,105.83,76600.0,84.5439,85.0735,84.5038,84.913,76600.0
2015-04-23 10:10:00,105.82,105.83,105.4,105.5,35700.0,84.905,84.913,84.568,84.6482,35700.0
2015-04-23 10:20:00,105.49,105.69,105.32,105.59,28100.0,84.6402,84.8007,84.5038,84.7204,28100.0
2015-04-23 10:30:00,105.61,105.95,105.6,105.88,35000.0,84.7365,85.0093,84.7285,84.9531,35000.0
2015-04-23 10:40:00,105.87,106.2,105.78,106.12,40200.0,84.9451,85.2099,84.8729,85.1457,40200.0
2015-04-23 10:50:00,106.14,106.43,106.13,106.4,69300.0,85.1617,85.3944,85.1537,85.3703,69300.0
2015-04-23 11:00:00,106.41,106.79,106.4,106.75,69000.0,85.3784,85.6833,85.3703,85.6512,69000.0
2015-04-23 11:10:00,106.77,106.82,106.4,106.48,77900.0,85.6672,85.7073,85.3703,85.4345,77900.0
2015-04-23 11:20:00,106.48,106.63,106.4,106.52,39100.0,85.4345,85.5549,85.3703,85.4666,39100.0
2015-04-23 11:30:00,106.52,106.68,106.45,106.68,38700.0,85.4666,85.595,85.4105,85.595,38700.0
2015-04-23 11:40:00,106.67,106.74,106.59,106.63,36600.0,85.587,85.6431,85.5228,85.5549,36600.0
2015-04-23 11:50:00,106.62,107.1,106.6,106.86,60700.0,85.5469,85.932,85.5308,85.7394,60700.0
2015-04-23 12:00:00,106.87,106.92,106.71,106.78,30500.0,85.7475,85.7876,85.6191,85.6752,30500.0
2015-04-23 12:10:00,106.8,106.94,106.8,106.86,28100.0,85.6913,85.8036,85.6913,85.7394,28100.0
2015-04-23 12:20:00,106.9,106.98,106.85,106.87,28500.0,85.7715,85.8357,85.7314,85.7475,28500.0
2015-04-23 12:30:00,106.87,107.1,106.81,106.93,25800.0,85.7475,85.932,85.6993,85.7956,25800.0
2015-04-23 12:40:00,106.93,107.12,106.93,107.1,32500.0,85.7956,85.948,85.7956,85.932,32500.0
2015-04-23 12:50:00,107.09,107.18,107.0,107.16,61700.0,85.924,85.9962,85.8518,85.9801,61700.0
2015-04-23 13:00:00,107.15,107.31,107.12,107.22,38700.0,85.9721,86.1005,85.948,86.0283,38700.0
2015-04-23 13:10:00,107.23,107.27,107.04,107.06,27400.0,86.0363,86.0684,85.8839,85.8999,27400.0
2015-04-23 13:20:00,107.03,107.16,106.93,107.08,24800.0,85.8758,85.9801,85.7956,85.9159,24800.0
2015-04-23 13:30:00,107.09,107.14,106.84,106.84,25400.0,85.924,85.9641,85.7234,85.7234,25400.0
2015-04-23 13:40:00,106.87,107.14,106.85,107.11,20900.0,85.7475,85.9641,85.7314,85.94,20900.0
2015-04-23 13:50:00,107.1,107.25,107.03,107.23,32500.0,85.932,86.0523,85.8758,86.0363,32500.0
2015-04-23 14:00:00,107.24,107.25,107.02,107.21,35500.0,86.0443,86.0523,85.8678,86.0203,35500.0
2015-04-23 14:10:00,107.2,107.21,106.87,107.0,84600.0,86.0122,86.0203,85.7475,85.8518,84600.0
2015-04-23 14:20:00,107.0,107.05,106.81,106.82,50100.0,85.8518,85.8919,85.6993,85.7073,50100.0
2015-04-23 14:30:00,106.83,106.84,106.56,106.61,52700.0,85.7154,85.7234,85.4987,85.5388,52700.0
2015-04-23 14:40:00,106.62,106.69,106.58,106.69,41000.0,85.5469,85.603,85.5148,85.603,41000.0
2015-04-23 14:50:00,106.69,106.7,106.56,106.68,52400.0,85.603,85.6111,85.4987,85.595,52400.0
2015-04-23 15:00:00,106.68,106.84,106.63,106.84,49900.0,85.595,85.7234,85.5549,85.7234,49900.0
2015-04-23 15:10:00,106.83,107.0,106.83,106.86,54500.0,85.7154,85.8518,85.7154,85.7394,54500.0
2015-04-23 15:20:00,106.86,106.97,106.86,106.9,50800.0,85.7394,85.8277,85.7394,85.7715,50800.0
2015-04-23 15:30:00,106.9,106.91,106.71,106.78,52500.0,85.7715,85.7795,85.6191,85.6752,52500.0
2015-04-23 15:40:00,106.78,106.79,106.43,106.44,108300.0,85.6752,85.6833,85.3944,85.4024,108300.0
2015-04-23 15:50:00,106.44,106.45,106.11,106.21,185700.0,85.4024,85.4105,85.1377,85.2179,185700.0
2015-04-24 09:30:00,106.2,106.5,105.92,105.95,61400.0,85.2099,85.4506,84.9852,85.0093,61400.0
2015-04-24 09:40:00,105.95,106.01,105.61,105.61,19000.0,85.0093,85.0574,84.7365,84.7365,19000.0
2015-04-24 09:50:00,105.59,105.64,105.17,105.24,37800.0,84.7204,84.7606,84.3835,84.4396,37800.0
2015-04-24 10:00:00,105.21,105.28,104.65,104.84,59800.0,84.4155,84.4717,83.9662,84.1187,59800.0
2015-04-24 10:10:00,104.84,104.94,104.43,104.46,76400.0,84.1187,84.1989,83.7897,83.8138,76400.0
2015-04-24 10:20:00,104.46,104.71,104.45,104.59,99000.0,83.8138,84.0144,83.8058,83.9181,99000.0
2015-04-24 10:30:00,104.59,104.85,104.57,104.66,42800.0,83.9181,84.1267,83.902,83.9743,42800.0
2015-04-24 10:40:00,104.65,104.8,104.55,104.8,67100.0,83.9662,84.0866,83.886,84.0866,67100.0
2015-04-24 10:50:00,104.81,104.88,104.7,104.84,28700.0,84.0946,84.1508,84.0063,84.1187,28700.0
2015-04-24 11:00:00,104.88,105.1,104.83,104.97,25100.0,84.1508,84.3273,84.1107,84.223,25100.0
2015-04-24 11:10:00,104.95,105.27,104.94,105.27,37800.0,84.2069,84.4637,84.1989,84.4637,37800.0
2015-04-24 11:20:00,105.27,105.32,105.13,105.18,27300.0,84.4637,84.5038,84.3514,84.3915,27300.0
2015-04-24 11:30:00,105.19,105.36,105.11,105.26,19300.0,84.3995,84.5359,84.3353,84.4557,19300.0
2015-04-24 11:40:00,105.24,105.33,105.13,105.13,28000.0,84.4396,84.5118,84.3514,84.3514,28000.0
2015-04-24 11:50:00,105.14,105.19,105.07,105.19,27600.0,84.3594,84.3995,84.3032,84.3995,27600.0
2015-04-24 12:00:00,105.19,105.36,105.18,105.28,31800.0,84.3995,84.5359,84.3915,84.4717,31800.0
2015-04-24 12:10:00,105.27,105.41,105.27,105.34,21100.0,84.4637,84.576,84.4637,84.5199,21100.0
2015-04-24 12:20:00,105.33,105.48,105.3,105.38,26000.0,84.5118,84.6322,84.4878,84.5519,26000.0
2015-04-24 12:30:00,105.38,105.48,105.34,105.39,15300.0,84.5519,84.6322,84.5199,84.56,15300.0
2015-04-24 12:40:00,105.38,105.47,105.32,105.34,28200.0,84.5519,84.6242,84.5038,84.5199,28200.0
2015-04-24 12:50:00,105.35,105.44,105.32,105.34,14100.0,84.5279,84.6001,84.5038,84.5199,14100.0
2015-04-24 13:00:00,105.34,105.37,105.2,105.23,19400.0,84.5199,84.5439,84.4075,84.4316,19400.0
2015-04-24 13:10:00,105.23,105.26,105.09,105.14,19200.0,84.4316,84.4557,84.3193,84.3594,19200.0
2015-04-24 13:20:00,105.15,105.23,105.1,105.14,20600.0,84.3674,84.4316,84.3273,84.3594,20600.0
2015-04-24 13:30:00,105.13,105.24,105.09,105.24,21600.0,84.3514,84.4396,84.3193,84.4396,21600.0
2015-04-24 13:40:00,105.23,105.27,105.14,105.23,20100.0,84.4316,84.4637,84.3594,84.4316,20100.0
2015-04-24 13:50:00,105.22,105.23,105.15,105.15,24400.0,84.4236,84.4316,84.3674,84.3674,24400.0
2015-04-24 14:00:00,105.16,105.37,105.05,105.3,69700.0,84.3754,84.5439,84.2872,84.4878,69700.0
2015-04-24 14:10:00,105.29,105.32,105.24,105.26,25700.0,84.4797,84.5038,84.4396,84.4557,25700.0
2015-04-24 14:20:00,105.26,105.35,105.16,105.24,43900.0,84.4557,84.5279,84.3754,84.4396,43900.0
2015-04-24 14:30:00,105.25,105.37,105.2,105.37,33800.0,84.4476,84.5439,84.4075,84.5439,33800.0
2015-04-24 14:40:00,105.38,105.38,105.23,105.25,15300.0,84.5519,84.5519,84.4316,84.4476,15300.0
2015-04-24 14:50:00,105.27,105.29,105.15,105.17,21100.0,84.4637,84.4797,84.3674,84.3835,21100.0
2015-04-24 15:00:00,105.18,105.22,105.06,105.14,27400.0,84.3915,84.4236,84.2952,84.3594,27400.0
2015-04-24 15:10:00,105.13,105.16,105.04,105.05,48800.0,84.3514,84.3754,84.2791,84.2872,48800.0
2015-04-24 15:20:00,105.05,105.29,105.02,105.26,42800.0,84.2872,84.4797,84.2631,84.4557,42800.0
2015-04-24 15:30:00,105.26,105.29,105.14,105.27,44400.0,84.4557,84.4797,84.3594,84.4637,44400.0
2015-04-24 15:40:00,105.27,105.39,105.23,105.38,52500.0,84.4637,84.56,84.4316,84.5519,52500.0
2015-04-24 15:50:00,105.39,105.39,105.24,105.3,93100.0,84.56,84.56,84.4396,84.4878,93100.0
2015-04-27 09:30:00,105.52,105.62,104.64,104.68,65600.0,84.6643,84.7445,83.9582,83.9903,65600.0
2015-04-27 09:40:00,104.67,105.08,104.63,104.86,44800.0,83.9823,84.3112,83.9502,84.1347,44800.0
2015-04-27 09:50:00,104.91,105.11,104.87,104.91,35200.0,84.1748,84.3353,84.1427,84.1748,35200.0
2015-04-27 10:00:00,104.93,105.11,104.81,104.88,48000.0,84.1909,84.3353,84.0946,84.1508,48000.0
2015-04-27 10:10:00,104.89,104.96,104.75,104.94,46100.0,84.1588,84.215,84.0465,84.1989,46100.0
2015-04-27 10:20:00,104.94,105.05,104.77,104.96,50200.0,84.1989,84.2872,84.0625,84.215,50200.0
2015-04-27 10:30:00,104.95,105.1,104.93,105.09,32100.0,84.2069,84.3273,84.1909,84.3193,32100.0
2015-04-27 10:40:00,105.09,105.1,104.85,104.9,43200.0,84.3193,84.3273,84.1267,84.1668,43200.0
2015-04-27 10:50:00,104.9,105.0,104.82,105.0,45800.0,84.1668,84.2471,84.1026,84.2471,45800.0
2015-04-27 11:00:00,105.02,105.08,104.83,105.01,48900.0,84.2631,84.3112,84.1107,84.2551,48900.0
2015-04-27 11:10:00,105.01,105.19,104.99,105.17,31200.0,84.2551,84.3995,84.239,84.3835,31200.0
2015-04-27 11:20:00,105.18,105.39,105.17,105.38,42700.0,84.3915,84.56,84.3835,84.5519,42700.0
2015-04-27 11:30:00,105.38,105.59,105.35,105.5,40600.0,84.5519,84.7204,84.5279,84.6482,40600.0
2015-04-27 11:40:00,105.47,105.52,105.33,105.4,19700.0,84.6242,84.6643,84.5118,84.568,19700.0
2015-04-27 11:50:00,105.44,105.46,105.26,105.43,23900.0,84.6001,84.6161,84.4557,84.5921,23900.0
2015-04-27 12:00:00,105.41,105.48,105.35,105.37,15700.0,84.576,84.6322,84.5279,84.5439,15700.0
2015-04-27 12:10:00,105.37,105.37,105.08,105.09,27400.0,84.5439,84.5439,84.3112,84.3193,27400.0
2015-04-27 12:20:00,105.09,105.2,104.97,104.98,28900.0,84.3193,84.4075,84.223,84.231,28900.0
2015-04-27 12:30:00,105.02,105.17,104.87,105.13,24100.0,84.2631,84.3835,84.1427,84.3514,24100.0
2015-04-27 12:40:00,105.13,105.13,104.97,104.97,36900.0,84.3514,84.3514,84.223,84.223,36900.0
2015-04-27 12:50:00,104.99,105.01,104.72,104.88,40000.0,84.239,84.2551,84.0224,84.1508,40000.0
2015-04-27 13:00:00,104.87,105.01,104.86,104.99,32000.0,84.1427,84.2551,84.1347,84.239,32000.0
2015-04-27 13:10:00,105.0,105.01,104.77,104.79,23100.0,84.2471,84.2551,84.0625,84.0786,23100.0
2015-04-27 13:20:00,104.77,104.94,104.71,104.92,30900.0,84.0625,84.1989,84.0144,84.1829,30900.0
2015-04-27 13:30:00,104.92,104.92,104.75,104.77,22400.0,84.1829,84.1829,84.0465,84.0625,22400.0
2015-04-27 13:40:00,104.77,104.89,104.75,104.8,15900.0,84.0625,84.1588,84.0465,84.0866,15900.0
2015-04-27 13:50:00,104.81,104.88,104.71,104.81,21000.0,84.0946,84.1508,84.0144,84.0946,21000.0
2015-04-27 14:00:00,104.82,104.94,104.74,104.74,22700.0,84.1026,84.1989,84.0384,84.0384,22700.0
2015-04-27 14:10:00,104.75,104.77,104.63,104.77,25600.0,84.0465,84.0625,83.9502,84.0625,25600.0
2015-04-27 14:20:00,104.8,104.89,104.78,104.82,25900.0,84.0866,84.1588,84.0705,84.1026,25900.0
2015-04-27 14:30:00,104.82,104.82,104.63,104.66,32900.0,84.1026,84.1026,83.9502,83.9743,32900.0
2015-04-27 14:40:00,104.65,104.69,104.55,104.62,34600.0,83.9662,83.9983,83.886,83.9422,34600.0
2015-04-27 14:50:00,104.62,104.68,104.57,104.61,38900.0,83.9422,83.9903,83.902,83.9341,38900.0
2015-04-27 15:00:00,104.64,104.77,104.62,104.66,27400.0,83.9582,84.0625,83.9422,83.9743,27400.0
2015-04-27 15:10:00,104.67,104.75,104.4,104.41,45600.0,83.9823,84.0465,83.7656,83.7737,45600.0
2015-04-27 15:20:00,104.42,104.67,104.42,104.58,32600.0,83.7817,83.9823,83.7817,83.9101,32600.0
2015-04-27 15:30:00,104.58,104.59,104.46,104.5,51300.0,83.9101,83.9181,83.8138,83.8459,51300.0
2015-04-27 15:40:00,104.5,104.52,104.39,104.51,80800.0,83.8459,83.8619,83.7576,83.8539,80800.0
2015-04-27 15:50:00,104.51,104.54,104.4,104.52,118700.0,83.8539,83.878,83.7656,83.8619,118700.0
2015-04-28 09:30:00,104.35,104.69,104.2,104.22,25400.0,83.7255,83.9983,83.6052,83.6212,25400.0
2015-04-28 09:40:00,104.3,104.42,104.07,104.07,20900.0,83.6854,83.7817,83.5009,83.5009,20900.0
2015-04-28 09:50:00,104.07,104.24,104.05,104.1,23300.0,83.5009,83.6373,83.4848,83.5249,23300.0
2015-04-28 10:00:00,104.08,104.18,103.86,103.89,33100.0,83.5089,83.5891,83.3324,83.3564,33100.0
2015-04-28 10:10:00,103.91,103.98,103.76,103.92,38300.0,83.3725,83.4287,83.2521,83.3805,38300.0
2015-04-28 10:20:00,103.97,104.11,103.91,103.96,24200.0,83.4206,83.533,83.3725,83.4126,24200.0
2015-04-28 10:30:00,103.96,104.1,103.87,104.1,32500.0,83.4126,83.5249,83.3404,83.5249,32500.0
2015-04-28 10:40:00,104.11,104.37,104.05,104.27,54000.0,83.533,83.7416,83.4848,83.6613,54000.0
2015-04-28 10:50:00,104.28,104.32,104.09,104.15,35800.0,83.6694,83.7015,83.5169,83.5651,35800.0
2015-04-28 11:00:00,104.15,104.32,104.13,104.16,50200.0,83.5651,83.7015,83.549,83.5731,50200.0
2015-04-28 11:10:00,104.14,104.31,104.11,104.31,22400.0,83.557,83.6934,83.533,83.6934,22400.0
2015-04-28 11:20:00,104.33,104.33,104.2,104.2,30100.0,83.7095,83.7095,83.6052,83.6052,30100.0
2015-04-28 11:30:00,104.2,104.36,104.18,104.21,64200.0,83.6052,83.7335,83.5891,83.6132,64200.0
2015-04-28 11:40:00,104.22,104.32,104.17,104.31,21600.0,83.6212,83.7015,83.5811,83.6934,21600.0
2015-04-28 11:50:00,104.34,104.4,104.21,104.24,11100.0,83.7175,83.7656,83.6132,83.6373,11100.0
2015-04-28 12:00:00,104.24,104.25,104.09,104.14,20400.0,83.6373,83.6453,83.5169,83.557,20400.0
2015-04-28 12:10:00,104.13,104.22,104.09,104.1,15200.0,83.549,83.6212,83.5169,83.5249,15200.0
2015-04-28 12:20:00,104.1,104.14,104.05,104.1,16700.0,83.5249,83.557,83.4848,83.5249,16700.0
2015-04-28 12:30:00,104.09,104.21,104.06,104.06,17700.0,83.5169,83.6132,83.4928,83.4928,17700.0
2015-04-28 12:40:00,104.07,104.24,104.05,104.16,16400.0,83.5009,83.6373,83.4848,83.5731,16400.0
2015-04-28 12:50:00,104.17,104.24,104.14,104.19,15300.0,83.5811,83.6373,83.557,83.5971,15300.0
2015-04-28 13:00:00,104.18,104.21,104.11,104.13,17500.0,83.5891,83.6132,83.533,83.549,17500.0
2015-04-28 13:10:00,104.13,104.25,104.11,104.25,36700.0,83.549,83.6453,83.533,83.6453,36700.0
2015-04-28 13:20:00,104.25,104.38,104.25,104.38,45600.0,83.6453,83.7496,83.6453,83.7496,45600.0
2015-04-28 13:30:00,104.39,104.46,104.32,104.42,30900.0,83.7576,83.8138,83.7015,83.7817,30900.0
2015-04-28 13:40:00,104.42,104.46,104.38,104.42,40300.0,83.7817,83.8138,83.7496,83.7817,40300.0
2015-04-28 13:50:00,104.4,104.43,104.27,104.38,102500.0,83.7656,83.7897,83.6613,83.7496,102500.0
2015-04-28 14:00:00,104.38,104.41,104.28,104.31,37400.0,83.7496,83.7737,83.6694,83.6934,37400.0
2015-04-28 14:10:00,104.29,104.31,104.18,104.24,32600.0,83.6774,83.6934,83.5891,83.6373,32600.0
2015-04-28 14:20:00,104.25,104.26,104.09,104.24,36200.0,83.6453,83.6533,83.5169,83.6373,36200.0
2015-04-28 14:30:00,104.23,104.28,104.19,104.23,32100.0,83.6292,83.6694,83.5971,83.6292,32100.0
2015-04-28 14:40:00,104.23,104.32,104.21,104.23,24300.0,83.6292,83.7015,83.6132,83.6292,24300.0
2015-04-28 14:50:00,104.22,104.31,104.19,104.25,37200.0,83.6212,83.6934,83.5971,83.6453,37200.0
2015-04-28 15:00:00,104.25,104.35,104.23,104.26,56200.0,83.6453,83.7255,83.6292,83.6533,56200.0
2015-04-28 15:10:00,104.25,104.29,104.16,104.17,67500.0,83.6453,83.6774,83.5731,83.5811,67500.0
2015-04-28 15:20:00,104.19,104.32,104.19,104.22,43800.0,83.5971,83.7015,83.5971,83.6212,43800.0
2015-04-28 15:30:00,104.21,104.42,104.18,104.4,72200.0,83.6132,83.7817,83.5891,83.7656,72200.0
2015-04-28 15:40:00,104.39,104.41,104.26,104.28,119900.0,83.7576,83.7737,83.6533,83.6694,119900.0
2015-04-28 15:50:00,104.27,104.44,104.15,104.41,196200.0,83.6613,83.7977,83.5651,83.7737,196200.0
2015-04-29 09:30:00,104.32,104.46,102.95,103.12,68700.0,83.7015,83.8138,82.6022,82.7386,68700.0
2015-04-29 09:40:00,103.11,103.37,102.52,102.56,55500.0,82.7306,82.9392,82.2572,82.2893,55500.0
2015-04-29 09:50:00,102.56,103.6,102.56,103.19,111900.0,82.2893,83.1238,82.2893,82.7948,111900.0
2015-04-29 10:00:00,103.22,103.28,102.46,102.46,109800.0,82.8189,82.867,82.2091,82.2091,109800.0
2015-04-29 10:10:00,102.55,102.64,102.26,102.29,87500.0,82.2813,82.3535,82.0486,82.0727,87500.0
2015-04-29 10:20:00,102.28,102.47,102.11,102.27,78000.0,82.0647,82.2171,81.9283,82.0566,78000.0
2015-04-29 10:30:00,102.31,102.48,102.29,102.38,56900.0,82.0887,82.2251,82.0727,82.1449,56900.0
2015-04-29 10:40:00,102.37,102.65,102.31,102.42,39800.0,82.1369,82.3615,82.0887,82.177,39800.0
2015-04-29 10:50:00,102.44,102.5,102.33,102.38,47000.0,82.193,82.2412,82.1048,82.1449,47000.0
2015-04-29 11:00:00,102.36,102.61,102.35,102.41,33400.0,82.1288,82.3294,82.1208,82.169,33400.0
2015-04-29 11:10:00,102.4,102.93,102.39,102.93,35700.0,82.1609,82.5862,82.1529,82.5862,35700.0
2015-04-29 11:20:00,102.94,102.96,102.73,102.78,18100.0,82.5942,82.6103,82.4257,82.4658,18100.0
2015-04-29 11:30:00,102.8,102.85,102.71,102.82,23600.0,82.4819,82.522,82.4097,82.4979,23600.0
2015-04-29 11:40:00,102.84,102.84,102.72,102.77,34000.0,82.514,82.514,82.4177,82.4578,34000.0
2015-04-29 11:50:00,102.76,102.84,102.7,102.72,50100.0,82.4498,82.514,82.4016,82.4177,50100.0
2015-04-29 12:00:00,102.71,102.77,102.63,102.65,29400.0,82.4097,82.4578,82.3455,82.3615,29400.0
2015-04-29 12:10:00,102.64,102.69,102.56,102.62,27500.0,82.3535,82.3936,82.2893,82.3375,27500.0
2015-04-29 12:20:00,102.6,102.72,102.6,102.67,27700.0,82.3214,82.4177,82.3214,82.3776,27700.0
2015-04-29 12:30:00,102.66,102.79,102.6,102.71,28400.0,82.3695,82.4739,82.3214,82.4097,28400.0
2015-04-29 12:40:00,102.7,102.91,102.68,102.88,18400.0,82.4016,82.5701,82.3856,82.5461,18400.0
2015-04-29 12:50:00,102.88,103.0,102.81,102.99,13600.0,82.5461,82.6423,82.4899,82.6343,13600.0
2015-04-29 13:00:00,102.95,103.0,102.85,102.93,19400.0,82.6022,82.6423,82.522,82.5862,19400.0
2015-04-29 13:10:00,102.95,102.99,102.87,102.9,17300.0,82.6022,82.6343,82.538,82.5621,17300.0
2015-04-29 13:20:00,102.91,102.92,102.82,102.87,22400.0,82.5701,82.5782,82.4979,82.538,22400.0
2015-04-29 13:30:00,102.86,103.0,102.84,102.99,18000.0,82.53,82.6423,82.514,82.6343,18000.0
2015-04-29 13:40:00,102.99,103.12,102.92,103.0,28500.0,82.6343,82.7386,82.5782,82.6423,28500.0
2015-04-29 13:50:00,103.04,103.2,102.97,103.12,23000.0,82.6744,82.8028,82.6183,82.7386,23000.0
2015-04-29 14:00:00,103.12,103.22,102.85,102.99,34100.0,82.7386,82.8189,82.522,82.6343,34100.0
2015-04-29 14:10:00,103.05,103.14,102.97,103.07,17400.0,82.6825,82.7547,82.6183,82.6985,17400.0
2015-04-29 14:20:00,103.07,103.22,103.0,103.19,24900.0,82.6985,82.8189,82.6423,82.7948,24900.0
2015-04-29 14:30:00,103.2,103.52,103.11,103.16,59200.0,82.8028,83.0596,82.7306,82.7707,59200.0
2015-04-29 14:40:00,103.16,103.25,103.14,103.19,19300.0,82.7707,82.8429,82.7547,82.7948,19300.0
2015-04-29 14:50:00,103.2,103.26,103.08,103.23,28300.0,82.8028,82.851,82.7065,82.8269,28300.0
2015-04-29 15:00:00,103.23,103.3,102.91,103.02,42900.0,82.8269,82.8831,82.5701,82.6584,42900.0
2015-04-29 15:10:00,103.02,103.25,102.97,103.2,33000.0,82.6584,82.8429,82.6183,82.8028,33000.0
2015-04-29 15:20:00,103.19,103.23,103.06,103.13,30600.0,82.7948,82.8269,82.6905,82.7467,30600.0
2015-04-29 15:30:00,103.13,103.26,103.04,103.24,48700.0,82.7467,82.851,82.6744,82.8349,48700.0
2015-04-29 15:40:00,103.25,103.36,103.19,103.34,61600.0,82.8429,82.9312,82.7948,82.9151,61600.0
2015-04-29 15:50:00,103.35,103.35,103.15,103.18,107200.0,82.9232,82.9232,82.7627,82.7868,107200.0
2015-04-30 09:30:00,102.16,102.52,101.52,101.61,94800.0,81.9684,82.2572,81.4549,81.5271,94800.0
2015-04-30 09:40:00,101.59,101.65,101.44,101.5,72600.0,81.511,81.5592,81.3907,81.4388,72600.0
2015-04-30 09:50:00,101.52,101.83,101.42,101.54,36400.0,81.4549,81.7036,81.3746,81.4709,36400.0
2015-04-30 10:00:00,101.54,101.6,101.39,101.5,84200.0,81.4709,81.5191,81.3506,81.4388,84200.0
2015-04-30 10:10:00,101.5,101.61,101.41,101.44,80000.0,81.4388,81.5271,81.3666,81.3907,80000.0
2015-04-30 10:20:00,101.45,101.52,101.05,101.25,96800.0,81.3987,81.4549,81.0778,81.2382,96800.0
2015-04-30 10:30:00,101.24,101.34,101.22,101.26,48700.0,81.2302,81.3104,81.2142,81.2463,48700.0
2015-04-30 10:40:00,101.26,101.26,100.98,101.15,82900.0,81.2463,81.2463,81.0216,81.158,82900.0
2015-04-30 10:50:00,101.15,101.35,101.09,101.11,160000.0,81.158,81.3185,81.1099,81.1259,160000.0
2015-04-30 11:00:00,101.11,101.47,101.11,101.37,238800.0,81.1259,81.4147,81.1259,81.3345,238800.0
2015-04-30 11:10:00,101.37,101.47,101.26,101.33,30800.0,81.3345,81.4147,81.2463,81.3024,30800.0
2015-04-30 11:20:00,101.33,101.34,101.17,101.32,39400.0,81.3024,81.3104,81.174,81.2944,39400.0
2015-04-30 11:30:00,101.32,101.39,101.09,101.13,54500.0,81.2944,81.3506,81.1099,81.1419,54500.0
2015-04-30 11:40:00,101.13,101.21,101.1,101.2,35500.0,81.1419,81.2061,81.1179,81.1981,35500.0
2015-04-30 11:50:00,101.21,101.26,101.01,101.01,41300.0,81.2061,81.2463,81.0457,81.0457,41300.0
2015-04-30 12:00:00,101.03,101.17,101.0,101.09,44600.0,81.0617,81.174,81.0376,81.1099,44600.0
2015-04-30 12:10:00,101.08,101.22,100.98,101.22,56800.0,81.1018,81.2142,81.0216,81.2142,56800.0
2015-04-30 12:20:00,101.21,101.24,101.04,101.12,25300.0,81.2061,81.2302,81.0697,81.1339,25300.0
2015-04-30 12:30:00,101.11,101.26,101.06,101.19,61800.0,81.1259,81.2463,81.0858,81.1901,61800.0
2015-04-30 12:40:00,101.19,101.32,101.03,101.17,66700.0,81.1901,81.2944,81.0617,81.174,66700.0
2015-04-30 12:50:00,101.15,101.31,101.08,101.3,42300.0,81.158,81.2864,81.1018,81.2783,42300.0
2015-04-30 13:00:00,101.31,101.45,101.21,101.39,45000.0,81.2864,81.3987,81.2061,81.3506,45000.0
2015-04-30 13:10:00,101.4,101.42,101.22,101.26,23200.0,81.3586,81.3746,81.2142,81.2463,23200.0
2015-04-30 13:20:00,101.28,101.31,101.1,101.18,41100.0,81.2623,81.2864,81.1179,81.1821,41100.0
2015-04-30 13:30:00,101.19,101.39,101.19,101.28,36800.0,81.1901,81.3506,81.1901,81.2623,36800.0
2015-04-30 13:40:00,101.28,101.34,101.11,101.27,61700.0,81.2623,81.3104,81.1259,81.2543,61700.0
2015-04-30 13:50:00,101.26,101.3,101.15,101.21,54400.0,81.2463,81.2783,81.158,81.2061,54400.0
2015-04-30 14:00:00,101.21,101.25,100.99,101.02,63100.0,81.2061,81.2382,81.0296,81.0537,63100.0
2015-04-30 14:10:00,101.05,101.24,101.04,101.09,87400.0,81.0778,81.2302,81.0697,81.1099,87400.0
2015-04-30 14:20:00,101.08,101.08,100.81,100.9,62100.0,81.1018,81.1018,80.8852,80.9574,62100.0
2015-04-30 14:30:00,100.9,101.05,100.87,101.0,54100.0,80.9574,81.0778,80.9333,81.0376,54100.0
2015-04-30 14:40:00,101.0,101.01,100.87,100.97,66600.0,81.0376,81.0457,80.9333,81.0136,66600.0
2015-04-30 14:50:00,100.97,101.0,100.76,100.76,46200.0,81.0136,81.0376,80.8451,80.8451,46200.0
2015-04-30 15:00:00,100.76,100.88,100.63,100.64,61500.0,80.8451,80.9414,80.7408,80.7488,61500.0
2015-04-30 15:10:00,100.63,101.01,100.55,100.96,69300.0,80.7408,81.0457,80.6766,81.0055,69300.0
2015-04-30 15:20:00,100.95,101.03,100.76,100.93,66800.0,80.9975,81.0617,80.8451,80.9815,66800.0
2015-04-30 15:30:00,100.91,101.06,100.83,101.02,121700.0,80.9654,81.0858,80.9012,81.0537,121700.0
2015-04-30 15:40:00,101.02,101.03,100.75,100.78,181100.0,81.0537,81.0617,80.8371,80.8611,181100.0
2015-04-30 15:50:00,100.78,100.98,100.69,100.92,370800.0,80.8611,81.0216,80.7889,80.9735,370800.0
2015-05-01 09:30:00,101.54,102.0,101.43,101.96,57200.0,81.4709,81.84,81.3827,81.8079,57200.0
2015-05-01 09:40:00,101.96,101.98,101.66,101.67,35200.0,81.8079,81.8239,81.5672,81.5752,35200.0
2015-05-01 09:50:00,101.69,101.84,101.62,101.73,31900.0,81.5913,81.7116,81.5351,81.6234,31900.0
2015-05-01 10:00:00,101.69,101.95,101.68,101.95,23900.0,81.5913,81.7999,81.5832,81.7999,23900.0
2015-05-01 10:10:00,101.9,102.06,101.76,101.92,70600.0,81.7598,81.8881,81.6474,81.7758,70600.0
2015-05-01 10:20:00,101.92,102.03,101.75,101.86,33300.0,81.7758,81.8641,81.6394,81.7277,33300.0
2015-05-01 10:30:00,101.84,101.94,101.76,101.82,22300.0,81.7116,81.7919,81.6474,81.6956,22300.0
2015-05-01 10:40:00,101.82,101.85,101.63,101.75,33000.0,81.6956,81.7196,81.5431,81.6394,33000.0
2015-05-01 10:50:00,101.77,101.92,101.68,101.74,22700.0,81.6555,81.7758,81.5832,81.6314,22700.0
2015-05-01 11:00:00,101.75,101.92,101.75,101.8,22400.0,81.6394,81.7758,81.6394,81.6795,22400.0
2015-05-01 11:10:00,101.81,101.9,101.68,101.72,36600.0,81.6875,81.7598,81.5832,81.6153,36600.0
2015-05-01 11:20:00,101.73,101.86,101.65,101.86,17300.0,81.6234,81.7277,81.5592,81.7277,17300.0
2015-05-01 11:30:00,101.87,101.98,101.84,101.97,23800.0,81.7357,81.8239,81.7116,81.8159,23800.0
2015-05-01 11:40:00,101.95,102.0,101.8,101.84,31800.0,81.7999,81.84,81.6795,81.7116,31800.0
2015-05-01 11:50:00,101.84,102.0,101.81,101.92,50300.0,81.7116,81.84,81.6875,81.7758,50300.0
2015-05-01 12:00:00,101.94,102.12,101.91,102.01,43600.0,81.7919,81.9363,81.7678,81.848,43600.0
2015-05-01 12:10:00,102.04,102.08,102.0,102.05,25900.0,81.8721,81.9042,81.84,81.8801,25900.0
2015-05-01 12:20:00,102.06,102.08,101.96,102.04,48400.0,81.8881,81.9042,81.8079,81.8721,48400.0
2015-05-01 12:30:00,102.05,102.24,102.02,102.22,22800.0,81.8801,82.0326,81.856,82.0165,22800.0
2015-05-01 12:40:00,102.21,102.61,102.2,102.57,70400.0,82.0085,82.3294,82.0005,82.2973,70400.0
2015-05-01 12:50:00,102.57,102.71,102.56,102.68,29300.0,82.2973,82.4097,82.2893,82.3856,29300.0
2015-05-01 13:00:00,102.65,102.7,102.53,102.55,33000.0,82.3615,82.4016,82.2652,82.2813,33000.0
2015-05-01 13:10:00,102.55,102.66,102.48,102.62,29500.0,82.2813,82.3695,82.2251,82.3375,29500.0
2015-05-01 13:20:00,102.63,102.71,102.6,102.64,22000.0,82.3455,82.4097,82.3214,82.3535,22000.0
2015-05-01 13:30:00,102.65,102.92,102.64,102.92,45800.0,82.3615,82.5782,82.3535,82.5782,45800.0
2015-05-01 13:40:00,102.91,103.08,102.86,102.99,72500.0,82.5701,82.7065,82.53,82.6343,72500.0
2015-05-01 13:50:00,102.98,103.15,102.93,103.1,37000.0,82.6263,82.7627,82.5862,82.7226,37000.0
2015-05-01 14:00:00,103.1,103.21,103.0,103.05,45000.0,82.7226,82.8108,82.6423,82.6825,45000.0
2015-05-01 14:10:00,103.06,103.11,102.88,102.92,23200.0,82.6905,82.7306,82.5461,82.5782,23200.0
2015-05-01 14:20:00,102.91,103.06,102.85,103.04,34800.0,82.5701,82.6905,82.522,82.6744,34800.0
2015-05-01 14:30:00,103.04,103.18,102.99,102.99,35200.0,82.6744,82.7868,82.6343,82.6343,35200.0
2015-05-01 14:40:00,102.99,103.09,102.84,102.85,42800.0,82.6343,82.7146,82.514,82.522,42800.0
2015-05-01 14:50:00,102.85,102.87,102.79,102.87,43200.0,82.522,82.538,82.4739,82.538,43200.0
2015-05-01 15:00:00,102.86,102.99,102.85,102.94,33300.0,82.53,82.6343,82.522,82.5942,33300.0
2015-05-01 15:10:00,102.94,103.14,102.86,103.03,120500.0,82.5942,82.7547,82.53,82.6664,120500.0
2015-05-01 15:20:00,103.04,103.12,102.89,102.91,62300.0,82.6744,82.7386,82.5541,82.5701,62300.0
2015-05-01 15:30:00,102.93,103.05,102.92,102.97,70100.0,82.5862,82.6825,82.5782,82.6183,70100.0
2015-05-01 15:40:00,102.97,103.13,102.96,103.11,92800.0,82.6183,82.7467,82.6103,82.7306,92800.0
2015-05-01 15:50:00,103.11,103.2,103.07,103.18,204800.0,82.7306,82.8028,82.6985,82.7868,204800.0
2015-05-04 09:30:00,103.65,104.05,103.5,103.91,116700.0,83.1639,83.4848,83.0435,83.3725,116700.0
2015-05-04 09:40:00,103.94,104.29,103.86,104.17,137200.0,83.3966,83.6774,83.3324,83.5811,137200.0
2015-05-04 09:50:00,104.15,104.35,104.01,104.22,125500.0,83.5651,83.7255,83.4527,83.6212,125500.0
2015-05-04 10:00:00,104.21,104.25,104.08,104.19,167700.0,83.6132,83.6453,83.5089,83.5971,167700.0
2015-05-04 10:10:00,104.17,104.19,104.0,104.04,65500.0,83.5811,83.5971,83.4447,83.4768,65500.0
2015-05-04 10:20:00,104.05,104.09,103.96,104.01,78000.0,83.4848,83.5169,83.4126,83.4527,78000.0
2015-05-04 10:30:00,104.02,104.18,103.95,104.02,93300.0,83.4607,83.5891,83.4046,83.4607,93300.0
2015-05-04 10:40:00,104.01,104.19,103.97,104.16,51200.0,83.4527,83.5971,83.4206,83.5731,51200.0
2015-05-04 10:50:00,104.13,104.3,104.11,104.2,51700.0,83.549,83.6854,83.533,83.6052,51700.0
2015-05-04 11:00:00,104.2,104.22,104.03,104.04,52100.0,83.6052,83.6212,83.4688,83.4768,52100.0
2015-05-04 11:10:00,104.04,104.11,103.96,103.96,29600.0,83.4768,83.533,83.4126,83.4126,29600.0
2015-05-04 11:20:00,103.99,104.24,103.99,104.24,27500.0,83.4367,83.6373,83.4367,83.6373,27500.0
2015-05-04 11:30:00,104.24,104.34,104.12,104.17,60900.0,83.6373,83.7175,83.541,83.5811,60900.0
2015-05-04 11:40:00,104.18,104.2,104.12,104.18,29900.0,83.5891,83.6052,83.541,83.5891,29900.0
2015-05-04 11:50:00,104.19,104.31,104.03,104.29,24500.0,83.5971,83.6934,83.4688,83.6774,24500.0
2015-05-04 12:00:00,104.29,104.51,104.29,104.47,25100.0,83.6774,83.8539,83.6774,83.8218,25100.0
2015-05-04 12:10:00,104.48,104.56,104.42,104.44,34800.0,83.8298,83.894,83.7817,83.7977,34800.0
2015-05-04 12:20:00,104.43,104.52,104.34,104.52,23300.0,83.7897,83.8619,83.7175,83.8619,23300.0
2015-05-04 12:30:00,104.52,104.58,104.27,104.27,44200.0,83.8619,83.9101,83.6613,83.6613,44200.0
2015-05-04 12:40:00,104.26,104.26,103.39,103.41,138900.0,83.6533,83.6533,82.9553,82.9713,138900.0
2015-05-04 12:50:00,103.42,103.47,103.19,103.37,123000.0,82.9793,83.0195,82.7948,82.9392,123000.0
2015-05-04 13:00:00,103.38,103.65,103.3,103.45,65700.0,82.9472,83.1639,82.8831,83.0034,65700.0
2015-05-04 13:10:00,103.45,103.68,103.4,103.53,33600.0,83.0034,83.1879,82.9633,83.0676,33600.0
2015-05-04 13:20:00,103.53,103.53,103.17,103.34,34100.0,83.0676,83.0676,82.7787,82.9151,34100.0
2015-05-04 13:30:00,103.35,103.41,103.31,103.41,32600.0,82.9232,82.9713,82.8911,82.9713,32600.0
2015-05-04 13:40:00,103.4,103.57,103.36,103.51,28100.0,82.9633,83.0997,82.9312,83.0515,28100.0
2015-05-04 13:50:00,103.51,103.72,103.5,103.68,24900.0,83.0515,83.22,83.0435,83.1879,24900.0
2015-05-04 14:00:00,103.7,103.93,103.7,103.85,53100.0,83.204,83.3885,83.204,83.3243,53100.0
2015-05-04 14:10:00,103.86,103.98,103.83,103.98,28800.0,83.3324,83.4287,83.3083,83.4287,28800.0
2015-05-04 14:20:00,103.98,104.03,103.91,103.97,28500.0,83.4287,83.4688,83.3725,83.4206,28500.0
2015-05-04 14:30:00,103.97,104.02,103.79,103.91,41700.0,83.4206,83.4607,83.2762,83.3725,41700.0
2015-05-04 14:40:00,103.93,104.01,103.91,104.0,22000.0,83.3885,83.4527,83.3725,83.4447,22000.0
2015-05-04 14:50:00,103.99,104.0,103.82,103.88,25900.0,83.4367,83.4447,83.3003,83.3484,25900.0
2015-05-04 15:00:00,103.87,104.06,103.82,104.0,63600.0,83.3404,83.4928,83.3003,83.4447,63600.0
2015-05-04 15:10:00,104.0,104.09,103.93,103.94,61400.0,83.4447,83.5169,83.3885,83.3966,61400.0
2015-05-04 15:20:00,103.94,104.13,103.93,104.07,40400.0,83.3966,83.549,83.3885,83.5009,40400.0
2015-05-04 15:30:00,104.09,104.1,103.97,104.0,58700.0,83.5169,83.5249,83.4206,83.4447,58700.0
2015-05-04 15:40:00,104.0,104.01,103.87,103.91,80300.0,83.4447,83.4527,83.3404,83.3725,80300.0
2015-05-04 15:50:00,103.92,103.93,103.75,103.78,98300.0,83.3805,83.3885,83.2441,83.2682,98300.0
2015-05-05 09:30:00,103.69,104.28,103.67,103.88,29700.0,83.196,83.6694,83.1799,83.3484,29700.0
2015-05-05 09:40:00,103.87,103.98,103.16,103.37,34000.0,83.3404,83.4287,82.7707,82.9392,34000.0
2015-05-05 09:50:00,103.4,103.42,102.89,102.93,28500.0,82.9633,82.9793,82.5541,82.5862,28500.0
2015-05-05 10:00:00,102.93,103.0,102.8,102.85,37400.0,82.5862,82.6423,82.4819,82.522,37400.0
2015-05-05 10:10:00,102.86,102.94,102.64,102.71,32200.0,82.53,82.5942,82.3535,82.4097,32200.0
2015-05-05 10:20:00,102.71,102.88,102.52,102.56,60200.0,82.4097,82.5461,82.2572,82.2893,60200.0
2015-05-05 10:30:00,102.53,102.55,102.37,102.47,46700.0,82.2652,82.2813,82.1369,82.2171,46700.0
2015-05-05 10:40:00,102.46,102.48,102.25,102.48,33200.0,82.2091,82.2251,82.0406,82.2251,33200.0
2015-05-05 10:50:00,102.46,102.46,102.18,102.18,34700.0,82.2091,82.2091,81.9844,81.9844,34700.0
2015-05-05 11:00:00,102.17,102.17,101.95,101.96,57600.0,81.9764,81.9764,81.7999,81.8079,57600.0
2015-05-05 11:10:00,101.95,102.13,101.89,101.95,23800.0,81.7999,81.9443,81.7517,81.7999,23800.0
2015-05-05 11:20:00,101.96,101.96,101.68,101.78,27300.0,81.8079,81.8079,81.5832,81.6635,27300.0
2015-05-05 11:30:00,101.77,101.79,101.61,101.69,29000.0,81.6555,81.6715,81.5271,81.5913,29000.0
2015-05-05 11:40:00,101.69,101.87,101.67,101.73,24700.0,81.5913,81.7357,81.5752,81.6234,24700.0
2015-05-05 11:50:00,101.77,102.1,101.74,102.09,32500.0,81.6555,81.9202,81.6314,81.9122,32500.0
2015-05-05 12:00:00,102.1,102.16,102.05,102.12,16300.0,81.9202,81.9684,81.8801,81.9363,16300.0
2015-05-05 12:10:00,102.11,102.17,101.96,102.0,32900.0,81.9283,81.9764,81.8079,81.84,32900.0
2015-05-05 12:20:00,102.01,102.09,101.99,102.04,11900.0,81.848,81.9122,81.832,81.8721,11900.0
2015-05-05 12:30:00,102.04,102.13,102.0,102.02,12400.0,81.8721,81.9443,81.84,81.856,12400.0
2015-05-05 12:40:00,102.03,102.19,101.98,102.15,28500.0,81.8641,81.9924,81.8239,81.9603,28500.0
2015-05-05 12:50:00,102.15,102.2,101.96,101.97,39400.0,81.9603,82.0005,81.8079,81.8159,39400.0
2015-05-05 13:00:00,101.98,102.02,101.81,101.81,29500.0,81.8239,81.856,81.6875,81.6875,29500.0
2015-05-05 13:10:00,101.83,101.83,101.61,101.63,30700.0,81.7036,81.7036,81.5271,81.5431,30700.0
2015-05-05 13:20:00,101.64,101.71,101.56,101.71,17800.0,81.5511,81.6073,81.487,81.6073,17800.0
2015-05-05 13:30:00,101.71,101.71,101.58,101.65,23800.0,81.6073,81.6073,81.503,81.5592,23800.0
2015-05-05 13:40:00,101.61,101.61,101.47,101.55,25300.0,81.5271,81.5271,81.4147,81.4789,25300.0
2015-05-05 13:50:00,101.55,101.57,101.43,101.51,22300.0,81.4789,81.495,81.3827,81.4468,22300.0
2015-05-05 14:00:00,101.52,101.55,101.41,101.53,26900.0,81.4549,81.4789,81.3666,81.4629,26900.0
2015-05-05 14:10:00,101.53,101.65,101.5,101.6,25100.0,81.4629,81.5592,81.4388,81.5191,25100.0
2015-05-05 14:20:00,101.62,101.65,101.38,101.4,22800.0,81.5351,81.5592,81.3425,81.3586,22800.0
2015-05-05 14:30:00,101.41,101.45,101.28,101.28,37200.0,81.3666,81.3987,81.2623,81.2623,37200.0
2015-05-05 14:40:00,101.29,101.29,101.06,101.06,30100.0,81.2703,81.2703,81.0858,81.0858,30100.0
2015-05-05 14:50:00,101.06,101.11,101.02,101.07,45300.0,81.0858,81.1259,81.0537,81.0938,45300.0
2015-05-05 15:00:00,101.06,101.1,100.87,100.89,50200.0,81.0858,81.1179,80.9333,80.9494,50200.0
2015-05-05 15:10:00,100.87,101.01,100.81,100.83,46700.0,80.9333,81.0457,80.8852,80.9012,46700.0
2015-05-05 15:20:00,100.82,100.99,100.76,100.93,52600.0,80.8932,81.0296,80.8451,80.9815,52600.0
2015-05-05 15:30:00,100.92,100.93,100.74,100.84,197100.0,80.9735,80.9815,80.829,80.9093,197100.0
2015-05-05 15:40:00,100.84,100.86,100.64,100.65,126900.0,80.9093,80.9253,80.7488,80.7568,126900.0
2015-05-05 15:50:00,100.65,100.69,100.52,100.59,205800.0,80.7568,80.7889,80.6525,80.7087,205800.0
2015-05-06 09:30:00,100.33,100.4,99.53,99.73,114000.0,80.9745,81.031,80.3288,80.4902,114000.0
2015-05-06 09:40:00,99.7,99.84,99.31,99.41,114700.0,80.466,80.579,80.1513,80.232,114700.0
2015-05-06 09:50:00,99.38,99.51,98.97,99.17,173600.0,80.2078,80.3127,79.8769,80.0383,173600.0
2015-05-06 10:00:00,99.16,99.55,99.15,99.27,88200.0,80.0302,80.345,80.0221,80.119,88200.0
2015-05-06 10:10:00,99.3,99.63,99.22,99.56,73100.0,80.1432,80.4095,80.0786,80.353,73100.0
2015-05-06 10:20:00,99.54,99.79,99.47,99.72,61500.0,80.3369,80.5387,80.2804,80.4822,61500.0
2015-05-06 10:30:00,99.75,99.93,99.64,99.93,37500.0,80.5064,80.6517,80.4176,80.6517,37500.0
2015-05-06 10:40:00,99.93,100.38,99.93,100.37,25100.0,80.6517,81.0148,80.6517,81.0068,25100.0
2015-05-06 10:50:00,100.35,100.73,100.35,100.62,37400.0,80.9906,81.2973,80.9906,81.2085,37400.0
2015-05-06 11:00:00,100.63,100.64,100.13,100.13,66900.0,81.2166,81.2247,80.8131,80.8131,66900.0
2015-05-06 11:10:00,100.14,100.18,99.98,100.12,62900.0,80.8211,80.8534,80.692,80.805,62900.0
2015-05-06 11:20:00,100.12,100.36,99.98,100.33,75500.0,80.805,80.9987,80.692,80.9745,75500.0
2015-05-06 11:30:00,100.33,100.48,100.16,100.17,83400.0,80.9745,81.0956,80.8373,80.8454,83400.0
2015-05-06 11:40:00,100.19,100.21,100.01,100.12,56500.0,80.8615,80.8776,80.7162,80.805,56500.0
2015-05-06 11:50:00,100.14,100.21,100.0,100.15,47100.0,80.8211,80.8776,80.7082,80.8292,47100.0
2015-05-06 12:00:00,100.11,100.13,99.99,100.06,29500.0,80.7969,80.8131,80.7001,80.7566,29500.0
2015-05-06 12:10:00,100.08,100.18,99.88,99.89,48500.0,80.7727,80.8534,80.6113,80.6194,48500.0
2015-05-06 12:20:00,99.91,100.01,99.84,99.96,75200.0,80.6355,80.7162,80.579,80.6759,75200.0
2015-05-06 12:30:00,99.96,100.08,99.89,100.05,56600.0,80.6759,80.7727,80.6194,80.7485,56600.0
2015-05-06 12:40:00,100.07,100.21,100.04,100.19,24700.0,80.7647,80.8776,80.7404,80.8615,24700.0
2015-05-06 12:50:00,100.2,100.2,100.04,100.05,32300.0,80.8696,80.8696,80.7404,80.7485,32300.0
2015-05-06 13:00:00,100.02,100.08,99.95,100.0,48800.0,80.7243,80.7727,80.6678,80.7082,48800.0
2015-05-06 13:10:00,100.0,100.1,99.99,100.03,22000.0,80.7082,80.7889,80.7001,80.7324,22000.0
2015-05-06 13:20:00,100.03,100.07,99.98,99.99,36600.0,80.7324,80.7647,80.692,80.7001,36600.0
2015-05-06 13:30:00,99.99,100.01,99.72,99.9,62600.0,80.7001,80.7162,80.4822,80.6274,62600.0
2015-05-06 13:40:00,99.87,99.94,99.62,99.78,38800.0,80.6032,80.6597,80.4015,80.5306,38800.0
2015-05-06 13:50:00,99.77,99.89,99.69,99.72,43100.0,80.5225,80.6194,80.458,80.4822,43100.0
2015-05-06 14:00:00,99.73,99.89,99.72,99.86,27400.0,80.4902,80.6194,80.4822,80.5952,27400.0
2015-05-06 14:10:00,99.89,99.98,99.78,99.98,54300.0,80.6194,80.692,80.5306,80.692,54300.0
2015-05-06 14:20:00,99.95,100.0,99.82,99.98,45300.0,80.6678,80.7082,80.5629,80.692,45300.0
2015-05-06 14:30:00,99.96,99.99,99.72,99.77,54600.0,80.6759,80.7001,80.4822,80.5225,54600.0
2015-05-06 14:40:00,99.74,99.75,99.51,99.62,74600.0,80.4983,80.5064,80.3127,80.4015,74600.0
2015-05-06 14:50:00,99.67,99.71,99.5,99.65,68900.0,80.4418,80.4741,80.3046,80.4257,68900.0
2015-05-06 15:00:00,99.65,99.75,99.6,99.74,49400.0,80.4257,80.5064,80.3853,80.4983,49400.0
2015-05-06 15:10:00,99.74,99.75,99.59,99.61,87900.0,80.4983,80.5064,80.3773,80.3934,87900.0
2015-05-06 15:20:00,99.62,99.89,99.61,99.89,59300.0,80.4015,80.6194,80.3934,80.6194,59300.0
2015-05-06 15:30:00,99.89,99.89,99.65,99.83,85100.0,80.6194,80.6194,80.4257,80.571,85100.0
2015-05-06 15:40:00,99.85,99.98,99.73,99.94,112800.0,80.5871,80.692,80.4902,80.6597,112800.0
2015-05-06 15:50:00,99.94,100.12,99.91,100.1,135700.0,80.6597,80.805,80.6355,80.7889,135700.0
2015-05-07 09:30:00,99.93,100.48,99.78,100.24,52800.0,80.6517,81.0956,80.5306,80.9019,52800.0
2015-05-07 09:40:00,100.18,100.57,100.1,100.27,16400.0,80.8534,81.1682,80.7889,80.9261,16400.0
2015-05-07 09:50:00,100.33,100.37,99.96,100.02,12700.0,80.9745,81.0068,80.6759,80.7243,12700.0
2015-05-07 10:00:00,100.0,100.84,99.96,100.71,51600.0,80.7082,81.3861,80.6759,81.2812,51600.0
2015-05-07 10:10:00,100.66,100.86,100.56,100.73,26900.0,81.2408,81.4022,81.1601,81.2973,26900.0
2015-05-07 10:20:00,100.7,100.72,100.55,100.6,21500.0,81.2731,81.2893,81.1521,81.1924,21500.0
2015-05-07 10:30:00,100.57,100.6,100.23,100.35,24300.0,81.1682,81.1924,80.8938,80.9906,24300.0
2015-05-07 10:40:00,100.38,100.61,100.35,100.5,23000.0,81.0148,81.2005,80.9906,81.1117,23000.0
2015-05-07 10:50:00,100.5,100.77,100.49,100.76,41500.0,81.1117,81.3296,81.1036,81.3215,41500.0
2015-05-07 11:00:00,100.73,100.79,100.58,100.59,10200.0,81.2973,81.3458,81.1763,81.1843,10200.0
2015-05-07 11:10:00,100.59,100.84,100.57,100.78,18500.0,81.1843,81.3861,81.1682,81.3377,18500.0
2015-05-07 11:20:00,100.79,101.1,100.78,101.06,19200.0,81.3458,81.5959,81.3377,81.5637,19200.0
2015-05-07 11:30:00,101.03,101.13,100.95,100.98,12200.0,81.5395,81.6202,81.4749,81.4991,12200.0
2015-05-07 11:40:00,101.0,101.17,101.0,101.03,19300.0,81.5152,81.6524,81.5152,81.5395,19300.0
2015-05-07 11:50:00,101.0,101.0,100.68,100.75,12100.0,81.5152,81.5152,81.257,81.3135,12100.0
2015-05-07 12:00:00,100.75,100.92,100.74,100.91,10400.0,81.3135,81.4507,81.3054,81.4426,10400.0
2015-05-07 12:10:00,100.93,101.08,100.85,101.07,17200.0,81.4587,81.5798,81.3942,81.5717,17200.0
2015-05-07 12:20:00,101.08,101.12,100.99,101.04,9500.0,81.5798,81.6121,81.5072,81.5475,9500.0
2015-05-07 12:30:00,101.04,101.16,101.04,101.16,7200.0,81.5475,81.6444,81.5475,81.6444,7200.0
2015-05-07 12:40:00,101.2,101.24,101.03,101.09,26100.0,81.6767,81.7089,81.5395,81.5879,26100.0
2015-05-07 12:50:00,101.1,101.22,101.1,101.17,16100.0,81.5959,81.6928,81.5959,81.6524,16100.0
2015-05-07 13:00:00,101.19,101.31,101.08,101.12,23000.0,81.6686,81.7654,81.5798,81.6121,23000.0
2015-05-07 13:10:00,101.14,101.15,101.06,101.14,9700.0,81.6282,81.6363,81.5637,81.6282,9700.0
2015-05-07 13:20:00,101.13,101.16,101.03,101.13,11700.0,81.6202,81.6444,81.5395,81.6202,11700.0
2015-05-07 13:30:00,101.13,101.32,101.13,101.27,34800.0,81.6202,81.7735,81.6202,81.7332,34800.0
2015-05-07 13:40:00,101.25,101.27,101.22,101.27,11600.0,81.717,81.7332,81.6928,81.7332,11600.0
2015-05-07 13:50:00,101.28,101.45,101.27,101.32,20500.0,81.7412,81.8784,81.7332,81.7735,20500.0
2015-05-07 14:00:00,101.29,101.41,101.29,101.35,22500.0,81.7493,81.8461,81.7493,81.7977,22500.0
2015-05-07 14:10:00,101.36,101.44,101.34,101.4,16100.0,81.8058,81.8704,81.7896,81.8381,16100.0
2015-05-07 14:20:00,101.4,101.53,101.35,101.52,17500.0,81.8381,81.943,81.7977,81.9349,17500.0
2015-05-07 14:30:00,101.53,101.53,101.24,101.3,26300.0,81.943,81.943,81.7089,81.7574,26300.0
2015-05-07 14:40:00,101.3,101.37,101.25,101.25,27600.0,81.7574,81.8139,81.717,81.717,27600.0
2015-05-07 14:50:00,101.26,101.33,101.2,101.27,17400.0,81.7251,81.7816,81.6767,81.7332,17400.0
2015-05-07 15:00:00,101.26,101.37,101.24,101.32,18100.0,81.7251,81.8139,81.7089,81.7735,18100.0
2015-05-07 15:10:00,101.31,101.32,101.16,101.2,31000.0,81.7654,81.7735,81.6444,81.6767,31000.0
2015-05-07 15:20:00,101.22,101.26,101.14,101.19,30400.0,81.6928,81.7251,81.6282,81.6686,30400.0
2015-05-07 15:30:00,101.18,101.18,100.9,100.96,55600.0,81.6605,81.6605,81.4345,81.483,55600.0
2015-05-07 15:40:00,100.95,100.98,100.73,100.85,43400.0,81.4749,81.4991,81.2973,81.3942,43400.0
2015-05-07 15:50:00,100.85,101.02,100.84,100.97,79900.0,81.3942,81.5314,81.3861,81.491,79900.0
2015-05-08 09:30:00,101.87,102.18,101.25,101.38,43900.0,82.2174,82.4676,81.717,81.8219,43900.0
2015-05-08 09:40:00,101.32,102.0,101.32,101.58,33100.0,81.7735,82.3223,81.7735,81.9833,33100.0
2015-05-08 09:50:00,101.56,101.86,101.54,101.75,31200.0,81.9672,82.2093,81.9511,82.1206,31200.0
2015-05-08 10:00:00,101.73,101.84,101.61,101.7,27500.0,82.1044,82.1932,82.0076,82.0802,27500.0
2015-05-08 10:10:00,101.67,101.69,101.42,101.47,47800.0,82.056,82.0721,81.8542,81.8946,47800.0
2015-05-08 10:20:00,101.48,101.6,101.48,101.51,21700.0,81.9026,81.9995,81.9026,81.9269,21700.0
2015-05-08 10:30:00,101.51,101.59,101.43,101.59,46900.0,81.9269,81.9914,81.8623,81.9914,46900.0
2015-05-08 10:40:00,101.58,101.58,101.44,101.44,25600.0,81.9833,81.9833,81.8704,81.8704,25600.0
2015-05-08 10:50:00,101.45,101.48,101.3,101.34,72900.0,81.8784,81.9026,81.7574,81.7896,72900.0
2015-05-08 11:00:00,101.35,101.42,101.24,101.25,41800.0,81.7977,81.8542,81.7089,81.717,41800.0
2015-05-08 11:10:00,101.24,101.38,101.15,101.38,54700.0,81.7089,81.8219,81.6363,81.8219,54700.0
2015-05-08 11:20:00,101.39,101.42,101.27,101.35,33800.0,81.83,81.8542,81.7332,81.7977,33800.0
2015-05-08 11:30:00,101.34,101.39,101.26,101.38,64700.0,81.7896,81.83,81.7251,81.8219,64700.0
2015-05-08 11:40:00,101.37,101.37,101.29,101.3,16100.0,81.8139,81.8139,81.7493,81.7574,16100.0
2015-05-08 11:50:00,101.29,101.4,101.25,101.26,36000.0,81.7493,81.8381,81.717,81.7251,36000.0
2015-05-08 12:00:00,101.26,101.42,101.23,101.35,23100.0,81.7251,81.8542,81.7009,81.7977,23100.0
2015-05-08 12:10:00,101.34,101.4,101.27,101.27,21300.0,81.7896,81.8381,81.7332,81.7332,21300.0
2015-05-08 12:20:00,101.26,101.3,101.11,101.19,17600.0,81.7251,81.7574,81.604,81.6686,17600.0
2015-05-08 12:30:00,101.19,101.26,101.07,101.12,25000.0,81.6686,81.7251,81.5717,81.6121,25000.0
2015-05-08 12:40:00,101.12,101.17,101.04,101.13,17000.0,81.6121,81.6524,81.5475,81.6202,17000.0
2015-05-08 12:50:00,101.14,101.21,101.05,101.08,41500.0,81.6282,81.6847,81.5556,81.5798,41500.0
2015-05-08 13:00:00,101.08,101.26,101.04,101.22,45700.0,81.5798,81.7251,81.5475,81.6928,45700.0
2015-05-08 13:10:00,101.2,101.35,101.15,101.34,29200.0,81.6767,81.7977,81.6363,81.7896,29200.0
2015-05-08 13:20:00,101.35,101.37,101.24,101.25,81300.0,81.7977,81.8139,81.7089,81.717,81300.0
2015-05-08 13:30:00,101.26,101.53,101.22,101.3,44800.0,81.7251,81.943,81.6928,81.7574,44800.0
2015-05-08 13:40:00,101.3,101.38,101.3,101.35,8900.0,81.7574,81.8219,81.7574,81.7977,8900.0
2015-05-08 13:50:00,101.33,101.33,101.18,101.18,15000.0,81.7816,81.7816,81.6605,81.6605,15000.0
2015-05-08 14:00:00,101.2,101.24,101.04,101.05,28600.0,81.6767,81.7089,81.5475,81.5556,28600.0
2015-05-08 14:10:00,101.06,101.06,100.89,100.95,39200.0,81.5637,81.5637,81.4265,81.4749,39200.0
2015-05-08 14:20:00,100.92,100.93,100.74,100.87,72500.0,81.4507,81.4587,81.3054,81.4103,72500.0
2015-05-08 14:30:00,100.89,100.89,100.79,100.84,39500.0,81.4265,81.4265,81.3458,81.3861,39500.0
2015-05-08 14:40:00,100.83,100.9,100.8,100.83,34200.0,81.378,81.4345,81.3538,81.378,34200.0
2015-05-08 14:50:00,100.82,100.86,100.74,100.77,37400.0,81.37,81.4022,81.3054,81.3296,37400.0
2015-05-08 15:00:00,100.78,100.84,100.76,100.83,38500.0,81.3377,81.3861,81.3215,81.378,38500.0
2015-05-08 15:10:00,100.82,100.89,100.8,100.8,50500.0,81.37,81.4265,81.3538,81.3538,50500.0
2015-05-08 15:20:00,100.81,100.86,100.74,100.75,75400.0,81.3619,81.4022,81.3054,81.3135,75400.0
2015-05-08 15:30:00,100.75,100.85,100.74,100.78,74300.0,81.3135,81.3942,81.3054,81.3377,74300.0
2015-05-08 15:40:00,100.78,100.79,100.7,100.71,175300.0,81.3377,81.3458,81.2731,81.2812,175300.0
2015-05-08 15:50:00,100.72,100.72,100.56,100.64,222400.0,81.2893,81.2893,81.1601,81.2247,222400.0
2015-05-11 09:30:00,100.35,101.09,100.26,100.64,66700.0,80.9906,81.5879,80.918,81.2247,66700.0
2015-05-11 09:40:00,100.61,100.96,100.46,100.93,25600.0,81.2005,81.483,81.0794,81.4587,25600.0
2015-05-11 09:50:00,100.9,100.92,100.71,100.86,43800.0,81.4345,81.4507,81.2812,81.4022,43800.0
2015-05-11 10:00:00,100.86,101.18,100.86,101.05,123200.0,81.4022,81.6605,81.4022,81.5556,123200.0
2015-05-11 10:10:00,101.06,101.11,101.01,101.02,17400.0,81.5637,81.604,81.5233,81.5314,17400.0
2015-05-11 10:20:00,101.03,101.13,100.91,100.91,21200.0,81.5395,81.6202,81.4426,81.4426,21200.0
2015-05-11 10:30:00,100.94,101.01,100.75,100.94,82300.0,81.4668,81.5233,81.3135,81.4668,82300.0
2015-05-11 10:40:00,100.97,101.09,100.9,100.96,100200.0,81.491,81.5879,81.4345,81.483,100200.0
2015-05-11 10:50:00,100.97,101.0,100.9,100.93,16500.0,81.491,81.5152,81.4345,81.4587,16500.0
2015-05-11 11:00:00,100.92,100.94,100.79,100.82,32000.0,81.4507,81.4668,81.3458,81.37,32000.0
2015-05-11 11:10:00,100.84,101.03,100.79,100.97,18100.0,81.3861,81.5395,81.3458,81.491,18100.0
2015-05-11 11:20:00,100.98,101.1,100.89,101.03,16600.0,81.4991,81.5959,81.4265,81.5395,16600.0
2015-05-11 11:30:00,101.03,101.28,101.03,101.27,17300.0,81.5395,81.7412,81.5395,81.7332,17300.0
2015-05-11 11:40:00,101.28,101.31,101.13,101.19,15200.0,81.7412,81.7654,81.6202,81.6686,15200.0
2015-05-11 11:50:00,101.2,101.27,101.14,101.14,21900.0,81.6767,81.7332,81.6282,81.6282,21900.0
2015-05-11 12:00:00,101.14,101.17,100.96,100.96,12600.0,81.6282,81.6524,81.483,81.483,12600.0
2015-05-11 12:10:00,100.95,101.03,100.93,100.96,17500.0,81.4749,81.5395,81.4587,81.483,17500.0
2015-05-11 12:20:00,100.95,101.03,100.93,101.01,13200.0,81.4749,81.5395,81.4587,81.5233,13200.0
2015-05-11 12:30:00,101.01,101.06,100.98,101.05,12700.0,81.5233,81.5637,81.4991,81.5556,12700.0
2015-05-11 12:40:00,101.03,101.05,100.83,100.83,20300.0,81.5395,81.5556,81.378,81.378,20300.0
2015-05-11 12:50:00,100.84,100.94,100.83,100.88,10100.0,81.3861,81.4668,81.378,81.4184,10100.0
2015-05-11 13:00:00,100.9,100.9,100.84,100.88,7700.0,81.4345,81.4345,81.3861,81.4184,7700.0
2015-05-11 13:10:00,100.89,100.94,100.85,100.92,10000.0,81.4265,81.4668,81.3942,81.4507,10000.0
2015-05-11 13:20:00,100.9,100.91,100.79,100.83,14700.0,81.4345,81.4426,81.3458,81.378,14700.0
2015-05-11 13:30:00,100.83,100.89,100.77,100.81,8500.0,81.378,81.4265,81.3296,81.3619,8500.0
2015-05-11 13:40:00,100.82,100.85,100.75,100.79,12800.0,81.37,81.3942,81.3135,81.3458,12800.0
2015-05-11 13:50:00,100.78,100.83,100.73,100.74,11700.0,81.3377,81.378,81.2973,81.3054,11700.0
2015-05-11 14:00:00,100.74,100.78,100.6,100.61,17000.0,81.3054,81.3377,81.1924,81.2005,17000.0
2015-05-11 14:10:00,100.59,100.61,100.47,100.48,14200.0,81.1843,81.2005,81.0875,81.0956,14200.0
2015-05-11 14:20:00,100.49,100.59,100.48,100.5,16600.0,81.1036,81.1843,81.0956,81.1117,16600.0
2015-05-11 14:30:00,100.49,100.56,100.45,100.49,37900.0,81.1036,81.1601,81.0713,81.1036,37900.0
2015-05-11 14:40:00,100.49,100.59,100.48,100.58,19600.0,81.1036,81.1843,81.0956,81.1763,19600.0
2015-05-11 14:50:00,100.55,100.64,100.35,100.35,74600.0,81.1521,81.2247,80.9906,80.9906,74600.0
2015-05-11 15:00:00,100.34,100.4,100.3,100.39,22700.0,80.9826,81.031,80.9503,81.0229,22700.0
2015-05-11 15:10:00,100.39,100.5,100.36,100.45,25600.0,81.0229,81.1117,80.9987,81.0713,25600.0
2015-05-11 15:20:00,100.46,100.48,100.34,100.37,26800.0,81.0794,81.0956,80.9826,81.0068,26800.0
2015-05-11 15:30:00,100.38,100.4,100.16,100.25,48300.0,81.0148,81.031,80.8373,80.9099,48300.0
2015-05-11 15:40:00,100.26,100.29,100.2,100.23,110400.0,80.918,80.9422,80.8696,80.8938,110400.0
2015-05-11 15:50:00,100.23,100.27,100.18,100.18,156500.0,80.8938,80.9261,80.8534,80.8534,156500.0
2015-05-12 09:30:00,99.58,99.75,99.3,99.56,103100.0,80.3692,80.5064,80.1432,80.353,103100.0
2015-05-12 09:40:00,99.54,99.58,99.33,99.43,66000.0,80.3369,80.3692,80.1674,80.2481,66000.0
2015-05-12 09:50:00,99.41,99.62,99.41,99.5,88700.0,80.232,80.4015,80.232,80.3046,88700.0
2015-05-12 10:00:00,99.5,99.52,99.36,99.38,62000.0,80.3046,80.3208,80.1916,80.2078,62000.0
2015-05-12 10:10:00,99.39,99.51,99.25,99.25,99800.0,80.2158,80.3127,80.1028,80.1028,99800.0
2015-05-12 10:20:00,99.27,99.4,99.24,99.32,43900.0,80.119,80.2239,80.0948,80.1593,43900.0
2015-05-12 10:30:00,99.3,99.6,99.3,99.58,39300.0,80.1432,80.3853,80.1432,80.3692,39300.0
2015-05-12 10:40:00,99.6,99.61,99.47,99.5,55800.0,80.3853,80.3934,80.2804,80.3046,55800.0
2015-05-12 10:50:00,99.49,99.58,99.48,99.51,38400.0,80.2965,80.3692,80.2885,80.3127,38400.0
2015-05-12 11:00:00,99.49,99.65,99.43,99.52,42000.0,80.2965,80.4257,80.2481,80.3208,42000.0
2015-05-12 11:10:00,99.53,99.55,99.46,99.54,28900.0,80.3288,80.345,80.2723,80.3369,28900.0
2015-05-12 11:20:00,99.54,99.55,99.38,99.42,37300.0,80.3369,80.345,80.2078,80.2401,37300.0
2015-05-12 11:30:00,99.43,99.5,99.36,99.43,39300.0,80.2481,80.3046,80.1916,80.2481,39300.0
2015-05-12 11:40:00,99.42,99.55,99.35,99.42,39600.0,80.2401,80.345,80.1836,80.2401,39600.0
2015-05-12 11:50:00,99.44,99.46,99.35,99.39,39500.0,80.2562,80.2723,80.1836,80.2158,39500.0
2015-05-12 12:00:00,99.4,99.41,99.24,99.26,118300.0,80.2239,80.232,80.0948,80.1109,118300.0
2015-05-12 12:10:00,99.25,99.34,99.23,99.27,53900.0,80.1028,80.1755,80.0867,80.119,53900.0
2015-05-12 12:20:00,99.29,99.34,99.21,99.28,56900.0,80.1351,80.1755,80.0706,80.1271,56900.0
2015-05-12 12:30:00,99.28,99.4,99.25,99.39,57900.0,80.1271,80.2239,80.1028,80.2158,57900.0
2015-05-12 12:40:00,99.38,99.51,99.36,99.42,50900.0,80.2078,80.3127,80.1916,80.2401,50900.0
2015-05-12 12:50:00,99.4,99.48,99.35,99.37,29800.0,80.2239,80.2885,80.1836,80.1997,29800.0
2015-05-12 13:00:00,99.38,99.38,99.2,99.27,22800.0,80.2078,80.2078,80.0625,80.119,22800.0
2015-05-12 13:10:00,99.27,99.4,99.18,99.2,181400.0,80.119,80.2239,80.0464,80.0625,181400.0
2015-05-12 13:20:00,99.19,99.35,99.19,99.2,33400.0,80.0544,80.1836,80.0544,80.0625,33400.0
2015-05-12 13:30:00,99.21,99.32,99.21,99.3,75300.0,80.0706,80.1593,80.0706,80.1432,75300.0
2015-05-12 13:40:00,99.3,99.37,99.26,99.28,76000.0,80.1432,80.1997,80.1109,80.1271,76000.0
2015-05-12 13:50:00,99.28,99.4,99.24,99.35,29700.0,80.1271,80.2239,80.0948,80.1836,29700.0
2015-05-12 14:00:00,99.36,99.42,99.34,99.35,26100.0,80.1916,80.2401,80.1755,80.1836,26100.0
2015-05-12 14:10:00,99.36,99.39,99.25,99.3,45500.0,80.1916,80.2158,80.1028,80.1432,45500.0
2015-05-12 14:20:00,99.3,99.42,99.29,99.38,40600.0,80.1432,80.2401,80.1351,80.2078,40600.0
2015-05-12 14:30:00,99.39,99.55,99.34,99.51,269400.0,80.2158,80.345,80.1755,80.3127,269400.0
2015-05-12 14:40:00,99.5,99.52,99.23,99.34,65400.0,80.3046,80.3208,80.0867,80.1755,65400.0
2015-05-12 14:50:00,99.36,99.4,99.22,99.26,36300.0,80.1916,80.2239,80.0786,80.1109,36300.0
2015-05-12 15:00:00,99.26,99.31,99.22,99.27,51400.0,80.1109,80.1513,80.0786,80.119,51400.0
2015-05-12 15:10:00,99.28,99.41,99.27,99.3,70600.0,80.1271,80.232,80.119,80.1432,70600.0
2015-05-12 15:20:00,99.31,99.39,99.25,99.25,53700.0,80.1513,80.2158,80.1028,80.1028,53700.0
2015-05-12 15:30:00,99.26,99.33,99.05,99.06,108800.0,80.1109,80.1674,79.9414,79.9495,108800.0
2015-05-12 15:40:00,99.05,99.08,98.94,99.0,133000.0,79.9414,79.9656,79.8527,79.9011,133000.0
2015-05-12 15:50:00,99.0,99.11,99.0,99.05,202800.0,79.9011,79.9899,79.9011,79.9414,202800.0
2015-05-13 09:30:00,98.91,99.84,98.91,99.44,102600.0,79.8284,80.579,79.8284,80.2562,102600.0
2015-05-13 09:40:00,99.4,99.51,99.29,99.32,86300.0,80.2239,80.3127,80.1351,80.1593,86300.0
2015-05-13 09:50:00,99.37,99.39,98.73,98.77,50300.0,80.1997,80.2158,79.6832,79.7154,50300.0
2015-05-13 10:00:00,98.76,98.78,98.32,98.34,157500.0,79.7074,79.7235,79.3523,79.3684,157500.0
2015-05-13 10:10:00,98.34,98.4,98.16,98.19,81900.0,79.3684,79.4168,79.2231,79.2473,81900.0
2015-05-13 10:20:00,98.2,98.27,97.9,97.91,63000.0,79.2554,79.3119,79.0133,79.0214,63000.0
2015-05-13 10:30:00,97.92,98.02,97.78,97.84,51000.0,79.0294,79.1101,78.9164,78.9649,51000.0
2015-05-13 10:40:00,97.84,98.1,97.76,97.85,112700.0,78.9649,79.1747,78.9003,78.9729,112700.0
2015-05-13 10:50:00,97.82,98.07,97.76,97.89,140500.0,78.9487,79.1505,78.9003,79.0052,140500.0
2015-05-13 11:00:00,97.88,98.05,97.82,97.93,133800.0,78.9971,79.1343,78.9487,79.0375,133800.0
2015-05-13 11:10:00,97.94,97.97,97.83,97.9,52700.0,79.0456,79.0698,78.9568,79.0133,52700.0
2015-05-13 11:20:00,97.9,97.93,97.8,97.87,66600.0,79.0133,79.0375,78.9326,78.9891,66600.0
2015-05-13 11:30:00,97.87,98.1,97.85,98.07,51700.0,78.9891,79.1747,78.9729,79.1505,51700.0
2015-05-13 11:40:00,98.08,98.16,97.98,97.99,42300.0,79.1586,79.2231,79.0779,79.0859,42300.0
2015-05-13 11:50:00,97.98,97.99,97.86,97.86,45900.0,79.0779,79.0859,78.981,78.981,45900.0
2015-05-13 12:00:00,97.86,97.97,97.84,97.9,40100.0,78.981,79.0698,78.9649,79.0133,40100.0
2015-05-13 12:10:00,97.88,97.95,97.87,97.94,24200.0,78.9971,79.0536,78.9891,79.0456,24200.0
2015-05-13 12:20:00,97.95,97.95,97.8,97.84,86100.0,79.0536,79.0536,78.9326,78.9649,86100.0
2015-05-13 12:30:00,97.85,97.97,97.73,97.96,44600.0,78.9729,79.0698,78.8761,79.0617,44600.0
2015-05-13 12:40:00,97.95,98.02,97.8,97.94,24800.0,79.0536,79.1101,78.9326,79.0456,24800.0
2015-05-13 12:50:00,97.93,97.94,97.82,97.94,27300.0,79.0375,79.0456,78.9487,79.0456,27300.0
2015-05-13 13:00:00,97.93,98.23,97.88,98.2,40800.0,79.0375,79.2796,78.9971,79.2554,40800.0
2015-05-13 13:10:00,98.17,98.17,98.05,98.06,21100.0,79.2312,79.2312,79.1343,79.1424,21100.0
2015-05-13 13:20:00,98.05,98.19,98.02,98.17,17400.0,79.1343,79.2473,79.1101,79.2312,17400.0
2015-05-13 13:30:00,98.2,98.21,97.96,97.96,26700.0,79.2554,79.2635,79.0617,79.0617,26700.0
2015-05-13 13:40:00,97.96,98.02,97.81,97.85,24800.0,79.0617,79.1101,78.9406,78.9729,24800.0
2015-05-13 13:50:00,97.85,97.88,97.77,97.78,25200.0,78.9729,78.9971,78.9084,78.9164,25200.0
2015-05-13 14:00:00,97.8,97.83,97.72,97.78,29300.0,78.9326,78.9568,78.868,78.9164,29300.0
2015-05-13 14:10:00,97.77,97.9,97.73,97.79,26600.0,78.9084,79.0133,78.8761,78.9245,26600.0
2015-05-13 14:20:00,97.77,97.83,97.54,97.55,69700.0,78.9084,78.9568,78.7227,78.7308,69700.0
2015-05-13 14:30:00,97.53,97.64,97.48,97.6,36000.0,78.7147,78.8034,78.6743,78.7712,36000.0
2015-05-13 14:40:00,97.59,97.61,97.48,97.55,52000.0,78.7631,78.7792,78.6743,78.7308,52000.0
2015-05-13 14:50:00,97.55,97.55,97.38,97.41,32600.0,78.7308,78.7308,78.5936,78.6178,32600.0
2015-05-13 15:00:00,97.41,97.62,97.41,97.59,27200.0,78.6178,78.7873,78.6178,78.7631,27200.0
2015-05-13 15:10:00,97.58,97.62,97.53,97.58,38000.0,78.755,78.7873,78.7147,78.755,38000.0
2015-05-13 15:20:00,97.59,97.61,97.43,97.43,59800.0,78.7631,78.7792,78.634,78.634,59800.0
2015-05-13 15:30:00,97.44,97.44,97.27,97.41,86100.0,78.642,78.642,78.5048,78.6178,86100.0
2015-05-13 15:40:00,97.42,97.66,97.41,97.63,182900.0,78.6259,78.8196,78.6178,78.7954,182900.0
2015-05-13 15:50:00,97.63,97.77,97.62,97.72,191400.0,78.7954,78.9084,78.7873,78.868,191400.0
2015-05-14 09:30:00,96.72,97.0,96.08,96.09,140700.0,78.0609,78.2869,77.5444,77.5525,140700.0
2015-05-14 09:40:00,96.04,96.62,96.04,96.44,107000.0,77.5121,77.9802,77.5121,77.8349,107000.0
2015-05-14 09:50:00,96.49,97.27,96.45,97.27,59200.0,77.8753,78.5048,77.843,78.5048,59200.0
2015-05-14 10:00:00,97.28,97.42,97.0,97.24,44100.0,78.5129,78.6259,78.2869,78.4806,44100.0
2015-05-14 10:10:00,97.27,97.53,97.12,97.36,83800.0,78.5048,78.7147,78.3838,78.5775,83800.0
2015-05-14 10:20:00,97.38,97.71,97.35,97.54,63000.0,78.5936,78.8599,78.5694,78.7227,63000.0
2015-05-14 10:30:00,97.52,97.56,97.21,97.31,69700.0,78.7066,78.7389,78.4564,78.5371,69700.0
2015-05-14 10:40:00,97.31,97.31,97.04,97.05,27800.0,78.5371,78.5371,78.3192,78.3273,27800.0
2015-05-14 10:50:00,97.04,97.04,96.82,96.97,46900.0,78.3192,78.3192,78.1416,78.2627,46900.0
2015-05-14 11:00:00,96.96,97.08,96.92,97.01,75400.0,78.2546,78.3515,78.2223,78.295,75400.0
2015-05-14 11:10:00,97.02,97.04,96.91,96.95,89300.0,78.3031,78.3192,78.2143,78.2466,89300.0
2015-05-14 11:20:00,96.96,97.01,96.85,96.97,59600.0,78.2546,78.295,78.1659,78.2627,59600.0
2015-05-14 11:30:00,96.98,97.0,96.85,96.85,70900.0,78.2708,78.2869,78.1659,78.1659,70900.0
2015-05-14 11:40:00,96.86,96.99,96.84,96.87,40300.0,78.1739,78.2788,78.1578,78.182,40300.0
2015-05-14 11:50:00,96.87,97.17,96.87,97.17,32300.0,78.182,78.4241,78.182,78.4241,32300.0
2015-05-14 12:00:00,97.16,97.19,97.0,97.13,18200.0,78.416,78.4403,78.2869,78.3918,18200.0
2015-05-14 12:10:00,97.11,97.54,97.06,97.45,28800.0,78.3757,78.7227,78.3353,78.6501,28800.0
2015-05-14 12:20:00,97.48,97.67,97.38,97.43,43900.0,78.6743,78.8277,78.5936,78.634,43900.0
2015-05-14 12:30:00,97.39,97.44,97.09,97.1,20600.0,78.6017,78.642,78.3596,78.3676,20600.0
2015-05-14 12:40:00,97.09,97.11,96.95,97.04,22600.0,78.3596,78.3757,78.2466,78.3192,22600.0
2015-05-14 12:50:00,97.04,97.22,96.97,97.15,18600.0,78.3192,78.4645,78.2627,78.408,18600.0
2015-05-14 13:00:00,97.16,97.28,97.16,97.21,14200.0,78.416,78.5129,78.416,78.4564,14200.0
2015-05-14 13:10:00,97.21,97.29,97.2,97.23,15200.0,78.4564,78.521,78.4483,78.4725,15200.0
2015-05-14 13:20:00,97.24,97.34,97.18,97.25,35000.0,78.4806,78.5613,78.4322,78.4887,35000.0
2015-05-14 13:30:00,97.23,97.28,97.19,97.19,58600.0,78.4725,78.5129,78.4403,78.4403,58600.0
2015-05-14 13:40:00,97.19,97.26,97.1,97.15,20300.0,78.4403,78.4968,78.3676,78.408,20300.0
2015-05-14 13:50:00,97.14,97.26,97.1,97.21,22900.0,78.3999,78.4968,78.3676,78.4564,22900.0
2015-05-14 14:00:00,97.21,97.24,97.06,97.09,19300.0,78.4564,78.4806,78.3353,78.3596,19300.0
2015-05-14 14:10:00,97.09,97.09,96.93,96.99,187100.0,78.3596,78.3596,78.2304,78.2788,187100.0
2015-05-14 14:20:00,96.98,97.12,96.95,96.95,31400.0,78.2708,78.3838,78.2466,78.2466,31400.0
2015-05-14 14:30:00,96.95,97.07,96.94,97.03,27100.0,78.2466,78.3434,78.2385,78.3111,27100.0
2015-05-14 14:40:00,97.03,97.08,97.0,97.01,35800.0,78.3111,78.3515,78.2869,78.295,35800.0
2015-05-14 14:50:00,97.01,97.02,96.94,96.98,65800.0,78.295,78.3031,78.2385,78.2708,65800.0
2015-05-14 15:00:00,96.98,97.02,96.93,97.01,101400.0,78.2708,78.3031,78.2304,78.295,101400.0
2015-05-14 15:10:00,97.0,97.02,96.96,96.99,49700.0,78.2869,78.3031,78.2546,78.2788,49700.0
2015-05-14 15:20:00,96.98,97.05,96.96,97.03,48400.0,78.2708,78.3273,78.2546,78.3111,48400.0
2015-05-14 15:30:00,97.03,97.04,96.83,96.86,60100.0,78.3111,78.3192,78.1497,78.1739,60100.0
2015-05-14 15:40:00,96.86,96.86,96.64,96.67,165000.0,78.1739,78.1739,77.9964,78.0206,165000.0
2015-05-14 15:50:00,96.68,96.77,96.67,96.75,345300.0,78.0286,78.1013,78.0206,78.0851,345300.0
2015-05-15 09:30:00,97.07,97.4,96.85,97.03,144200.0,78.3434,78.6097,78.1659,78.3111,144200.0
2015-05-15 09:40:00,97.06,97.19,96.96,97.12,46700.0,78.3353,78.4403,78.2546,78.3838,46700.0
2015-05-15 09:50:00,97.07,97.13,96.79,96.81,41500.0,78.3434,78.3918,78.1174,78.1336,41500.0
2015-05-15 10:00:00,96.79,96.92,96.63,96.87,60000.0,78.1174,78.2223,77.9883,78.182,60000.0
2015-05-15 10:10:00,96.88,97.03,96.81,96.92,28900.0,78.1901,78.3111,78.1336,78.2223,28900.0
2015-05-15 10:20:00,96.92,97.0,96.85,96.93,37600.0,78.2223,78.2869,78.1659,78.2304,37600.0
2015-05-15 10:30:00,96.93,97.25,96.88,97.24,47000.0,78.2304,78.4887,78.1901,78.4806,47000.0
2015-05-15 10:40:00,97.25,97.36,97.13,97.23,52700.0,78.4887,78.5775,78.3918,78.4725,52700.0
2015-05-15 10:50:00,97.21,97.23,97.13,97.14,52700.0,78.4564,78.4725,78.3918,78.3999,52700.0
2015-05-15 11:00:00,97.14,97.47,97.13,97.43,70000.0,78.3999,78.6662,78.3918,78.634,70000.0
2015-05-15 11:10:00,97.43,97.59,97.39,97.39,33100.0,78.634,78.7631,78.6017,78.6017,33100.0
2015-05-15 11:20:00,97.38,97.43,97.31,97.35,29200.0,78.5936,78.634,78.5371,78.5694,29200.0
2015-05-15 11:30:00,97.34,97.41,97.18,97.22,38300.0,78.5613,78.6178,78.4322,78.4645,38300.0
2015-05-15 11:40:00,97.2,97.5,97.17,97.42,97000.0,78.4483,78.6905,78.4241,78.6259,97000.0
2015-05-15 11:50:00,97.42,97.42,97.24,97.27,26200.0,78.6259,78.6259,78.4806,78.5048,26200.0
2015-05-15 12:00:00,97.31,97.34,97.24,97.24,12800.0,78.5371,78.5613,78.4806,78.4806,12800.0
2015-05-15 12:10:00,97.24,97.25,97.15,97.17,14500.0,78.4806,78.4887,78.408,78.4241,14500.0
2015-05-15 12:20:00,97.18,97.28,97.17,97.28,10600.0,78.4322,78.5129,78.4241,78.5129,10600.0
2015-05-15 12:30:00,97.32,97.44,97.27,97.42,13200.0,78.5452,78.642,78.5048,78.6259,13200.0
2015-05-15 12:40:00,97.43,97.48,97.41,97.45,31200.0,78.634,78.6743,78.6178,78.6501,31200.0
2015-05-15 12:50:00,97.45,97.46,97.42,97.45,63200.0,78.6501,78.6582,78.6259,78.6501,63200.0
2015-05-15 13:00:00,97.45,97.5,97.42,97.42,20400.0,78.6501,78.6905,78.6259,78.6259,20400.0
2015-05-15 13:10:00,97.42,97.55,97.42,97.53,14400.0,78.6259,78.7308,78.6259,78.7147,14400.0
2015-05-15 13:20:00,97.52,97.63,97.52,97.61,14700.0,78.7066,78.7954,78.7066,78.7792,14700.0
2015-05-15 13:30:00,97.61,97.64,97.54,97.55,12700.0,78.7792,78.8034,78.7227,78.7308,12700.0
2015-05-15 13:40:00,97.55,97.64,97.48,97.64,54500.0,78.7308,78.8034,78.6743,78.8034,54500.0
2015-05-15 13:50:00,97.65,97.72,97.63,97.65,18100.0,78.8115,78.868,78.7954,78.8115,18100.0
2015-05-15 14:00:00,97.66,97.69,97.45,97.5,19900.0,78.8196,78.8438,78.6501,78.6905,19900.0
2015-05-15 14:10:00,97.51,97.56,97.41,97.5,34500.0,78.6985,78.7389,78.6178,78.6905,34500.0
2015-05-15 14:20:00,97.51,97.56,97.5,97.52,17600.0,78.6985,78.7389,78.6905,78.7066,17600.0
2015-05-15 14:30:00,97.52,97.67,97.52,97.54,24100.0,78.7066,78.8277,78.7066,78.7227,24100.0
2015-05-15 14:40:00,97.54,97.58,97.49,97.51,39900.0,78.7227,78.755,78.6824,78.6985,39900.0
2015-05-15 14:50:00,97.51,97.58,97.51,97.55,23000.0,78.6985,78.755,78.6985,78.7308,23000.0
2015-05-15 15:00:00,97.55,97.59,97.5,97.51,20800.0,78.7308,78.7631,78.6905,78.6985,20800.0
2015-05-15 15:10:00,97.52,97.56,97.44,97.44,26100.0,78.7066,78.7389,78.642,78.642,26100.0
2015-05-15 15:20:00,97.45,97.54,97.45,97.5,33900.0,78.6501,78.7227,78.6501,78.6905,33900.0
2015-05-15 15:30:00,97.5,97.55,97.49,97.51,43200.0,78.6905,78.7308,78.6824,78.6985,43200.0
2015-05-15 15:40:00,97.51,97.53,97.38,97.38,122300.0,78.6985,78.7147,78.5936,78.5936,122300.0
2015-05-15 15:50:00,97.38,97.6,97.37,97.58,154000.0,78.5936,78.7712,78.5855,78.755,154000.0
2015-05-18 09:30:00,97.44,97.59,97.2,97.54,61900.0,78.642,78.7631,78.4483,78.7227,61900.0
2015-05-18 09:40:00,97.57,97.73,97.47,97.58,27800.0,78.7469,78.8761,78.6662,78.755,27800.0
2015-05-18 09:50:00,97.59,97.71,97.48,97.7,23700.0,78.7631,78.8599,78.6743,78.8519,23700.0
2015-05-18 10:00:00,97.64,97.7,97.47,97.55,42300.0,78.8034,78.8519,78.6662,78.7308,42300.0
2015-05-18 10:10:00,97.55,97.64,97.49,97.5,19700.0,78.7308,78.8034,78.6824,78.6905,19700.0
2015-05-18 10:20:00,97.51,97.66,97.48,97.55,35500.0,78.6985,78.8196,78.6743,78.7308,35500.0
2015-05-18 10:30:00,97.58,97.68,97.47,97.53,27300.0,78.755,78.8357,78.6662,78.7147,27300.0
2015-05-18 10:40:00,97.5,97.68,97.48,97.56,34000.0,78.6905,78.8357,78.6743,78.7389,34000.0
2015-05-18 10:50:00,97.55,97.65,97.5,97.58,15100.0,78.7308,78.8115,78.6905,78.755,15100.0
2015-05-18 11:00:00,97.57,97.59,97.49,97.56,17700.0,78.7469,78.7631,78.6824,78.7389,17700.0
2015-05-18 11:10:00,97.59,97.6,97.47,97.51,78100.0,78.7631,78.7712,78.6662,78.6985,78100.0
2015-05-18 11:20:00,97.51,97.57,97.49,97.52,43200.0,78.6985,78.7469,78.6824,78.7066,43200.0
2015-05-18 11:30:00,97.51,97.62,97.51,97.59,29800.0,78.6985,78.7873,78.6985,78.7631,29800.0
2015-05-18 11:40:00,97.62,97.72,97.51,97.53,40400.0,78.7873,78.868,78.6985,78.7147,40400.0
2015-05-18 11:50:00,97.53,97.6,97.5,97.54,23200.0,78.7147,78.7712,78.6905,78.7227,23200.0
2015-05-18 12:00:00,97.56,97.63,97.55,97.6,16300.0,78.7389,78.7954,78.7308,78.7712,16300.0
2015-05-18 12:10:00,97.59,97.75,97.56,97.75,19600.0,78.7631,78.8922,78.7389,78.8922,19600.0
2015-05-18 12:20:00,97.78,97.88,97.78,97.85,22600.0,78.9164,78.9971,78.9164,78.9729,22600.0
2015-05-18 12:30:00,97.85,97.86,97.81,97.83,30300.0,78.9729,78.981,78.9406,78.9568,30300.0
2015-05-18 12:40:00,97.82,97.84,97.7,97.71,14000.0,78.9487,78.9649,78.8519,78.8599,14000.0
2015-05-18 12:50:00,97.72,97.73,97.66,97.72,17400.0,78.868,78.8761,78.8196,78.868,17400.0
2015-05-18 13:00:00,97.75,97.82,97.74,97.79,16400.0,78.8922,78.9487,78.8842,78.9245,16400.0
2015-05-18 13:10:00,97.79,97.79,97.56,97.58,33600.0,78.9245,78.9245,78.7389,78.755,33600.0
2015-05-18 13:20:00,97.58,97.61,97.54,97.56,13800.0,78.755,78.7792,78.7227,78.7389,13800.0
2015-05-18 13:30:00,97.57,97.72,97.57,97.69,25100.0,78.7469,78.868,78.7469,78.8438,25100.0
2015-05-18 13:40:00,97.69,97.8,97.62,97.8,29900.0,78.8438,78.9326,78.7873,78.9326,29900.0
2015-05-18 13:50:00,97.8,97.86,97.77,97.8,20900.0,78.9326,78.981,78.9084,78.9326,20900.0
2015-05-18 14:00:00,97.83,97.93,97.8,97.84,12000.0,78.9568,79.0375,78.9326,78.9649,12000.0
2015-05-18 14:10:00,97.83,97.89,97.81,97.89,15900.0,78.9568,79.0052,78.9406,79.0052,15900.0
2015-05-18 14:20:00,97.87,97.93,97.83,97.92,17100.0,78.9891,79.0375,78.9568,79.0294,17100.0
2015-05-18 14:30:00,97.93,97.94,97.87,97.92,19500.0,79.0375,79.0456,78.9891,79.0294,19500.0
2015-05-18 14:40:00,97.9,97.93,97.82,97.89,18900.0,79.0133,79.0375,78.9487,79.0052,18900.0
2015-05-18 14:50:00,97.89,97.97,97.86,97.94,26000.0,79.0052,79.0698,78.981,79.0456,26000.0
2015-05-18 15:00:00,97.94,97.97,97.87,97.97,26900.0,79.0456,79.0698,78.9891,79.0698,26900.0
2015-05-18 15:10:00,97.98,98.0,97.91,97.93,42600.0,79.0779,79.094,79.0214,79.0375,42600.0
2015-05-18 15:20:00,97.94,98.01,97.9,97.96,87400.0,79.0456,79.1021,79.0133,79.0617,87400.0
2015-05-18 15:30:00,97.97,98.02,97.88,98.02,65700.0,79.0698,79.1101,78.9971,79.1101,65700.0
2015-05-18 15:40:00,98.03,98.16,98.03,98.1,63200.0,79.1182,79.2231,79.1182,79.1747,63200.0
2015-05-18 15:50:00,98.11,98.17,97.94,97.95,162400.0,79.1828,79.2312,79.0456,79.0536,162400.0
2015-05-19 09:30:00,97.85,98.25,97.8,97.96,45700.0,78.9729,79.2958,78.9326,79.0617,45700.0
2015-05-19 09:40:00,97.91,97.91,97.42,97.77,50100.0,79.0214,79.0214,78.6259,78.9084,50100.0
2015-05-19 09:50:00,97.72,97.88,97.56,97.7,20200.0,78.868,78.9971,78.7389,78.8519,20200.0
2015-05-19 10:00:00,97.7,97.8,97.59,97.63,22400.0,78.8519,78.9326,78.7631,78.7954,22400.0
2015-05-19 10:10:00,97.64,97.74,97.58,97.72,35600.0,78.8034,78.8842,78.755,78.868,35600.0
2015-05-19 10:20:00,97.68,97.69,97.53,97.59,11200.0,78.8357,78.8438,78.7147,78.7631,11200.0
2015-05-19 10:30:00,97.56,97.59,97.47,97.54,24900.0,78.7389,78.7631,78.6662,78.7227,24900.0
2015-05-19 10:40:00,97.53,97.53,97.23,97.23,14000.0,78.7147,78.7147,78.4725,78.4725,14000.0
2015-05-19 10:50:00,97.23,97.26,97.11,97.22,29000.0,78.4725,78.4968,78.3757,78.4645,29000.0
2015-05-19 11:00:00,97.22,97.33,97.21,97.22,21700.0,78.4645,78.5532,78.4564,78.4645,21700.0
2015-05-19 11:10:00,97.23,97.25,97.11,97.14,22600.0,78.4725,78.4887,78.3757,78.3999,22600.0
2015-05-19 11:20:00,97.15,97.21,97.1,97.18,13900.0,78.408,78.4564,78.3676,78.4322,13900.0
2015-05-19 11:30:00,97.18,97.19,97.07,97.19,18200.0,78.4322,78.4403,78.3434,78.4403,18200.0
2015-05-19 11:40:00,97.17,97.18,97.11,97.12,22300.0,78.4241,78.4322,78.3757,78.3838,22300.0
2015-05-19 11:50:00,97.12,97.25,97.07,97.24,25100.0,78.3838,78.4887,78.3434,78.4806,25100.0
2015-05-19 12:00:00,97.23,97.24,97.13,97.18,16700.0,78.4725,78.4806,78.3918,78.4322,16700.0
2015-05-19 12:10:00,97.18,97.23,97.15,97.2,13800.0,78.4322,78.4725,78.408,78.4483,13800.0
2015-05-19 12:20:00,97.2,97.21,97.17,97.17,12000.0,78.4483,78.4564,78.4241,78.4241,12000.0
2015-05-19 12:30:00,97.17,97.39,97.17,97.39,19600.0,78.4241,78.6017,78.4241,78.6017,19600.0
2015-05-19 12:40:00,97.38,97.38,97.24,97.29,25600.0,78.5936,78.5936,78.4806,78.521,25600.0
2015-05-19 12:50:00,97.3,97.32,97.25,97.32,10700.0,78.529,78.5452,78.4887,78.5452,10700.0
2015-05-19 13:00:00,97.3,97.43,97.26,97.41,15400.0,78.529,78.634,78.4968,78.6178,15400.0
2015-05-19 13:10:00,97.4,97.48,97.38,97.47,12000.0,78.6097,78.6743,78.5936,78.6662,12000.0
2015-05-19 13:20:00,97.47,97.57,97.45,97.56,15500.0,78.6662,78.7469,78.6501,78.7389,15500.0
2015-05-19 13:30:00,97.54,97.66,97.51,97.56,14600.0,78.7227,78.8196,78.6985,78.7389,14600.0
2015-05-19 13:40:00,97.54,97.62,97.54,97.55,20800.0,78.7227,78.7873,78.7227,78.7308,20800.0
2015-05-19 13:50:00,97.57,97.62,97.52,97.55,23800.0,78.7469,78.7873,78.7066,78.7308,23800.0
2015-05-19 14:00:00,97.55,97.57,97.45,97.46,36100.0,78.7308,78.7469,78.6501,78.6582,36100.0
2015-05-19 14:10:00,97.46,97.49,97.43,97.47,14400.0,78.6582,78.6824,78.634,78.6662,14400.0
2015-05-19 14:20:00,97.47,97.5,97.43,97.43,18900.0,78.6662,78.6905,78.634,78.634,18900.0
2015-05-19 14:30:00,97.43,97.43,97.2,97.24,22300.0,78.634,78.634,78.4483,78.4806,22300.0
2015-05-19 14:40:00,97.24,97.38,97.23,97.35,17700.0,78.4806,78.5936,78.4725,78.5694,17700.0
2015-05-19 14:50:00,97.37,97.43,97.35,97.41,19300.0,78.5855,78.634,78.5694,78.6178,19300.0
2015-05-19 15:00:00,97.41,97.41,97.26,97.27,23300.0,78.6178,78.6178,78.4968,78.5048,23300.0
2015-05-19 15:10:00,97.26,97.29,97.18,97.27,19500.0,78.4968,78.521,78.4322,78.5048,19500.0
2015-05-19 15:20:00,97.28,97.4,97.28,97.39,24400.0,78.5129,78.6097,78.5129,78.6017,24400.0
2015-05-19 15:30:00,97.4,97.46,97.36,97.37,23800.0,78.6097,78.6582,78.5775,78.5855,23800.0
2015-05-19 15:40:00,97.36,97.37,97.25,97.3,54200.0,78.5775,78.5855,78.4887,78.529,54200.0
2015-05-19 15:50:00,97.3,97.32,97.21,97.28,133300.0,78.529,78.5452,78.4564,78.5129,133300.0
2015-05-20 09:30:00,96.4,96.89,96.35,96.79,95700.0,77.8027,78.1981,77.7623,78.1174,95700.0
2015-05-20 09:40:00,96.83,96.94,96.61,96.69,39800.0,78.1497,78.2385,77.9722,78.0367,39800.0
2015-05-20 09:50:00,96.64,96.84,96.64,96.67,32600.0,77.9964,78.1578,77.9964,78.0206,32600.0
2015-05-20 10:00:00,96.66,96.8,96.53,96.64,22200.0,78.0125,78.1255,77.9076,77.9964,22200.0
2015-05-20 10:10:00,96.65,96.7,96.48,96.48,32100.0,78.0044,78.0448,77.8672,77.8672,32100.0
2015-05-20 10:20:00,96.48,96.49,96.26,96.42,32400.0,77.8672,77.8753,77.6897,77.8188,32400.0
2015-05-20 10:30:00,96.4,96.58,96.37,96.5,26200.0,77.8027,77.9479,77.7785,77.8834,26200.0
2015-05-20 10:40:00,96.48,96.5,96.32,96.45,17600.0,77.8672,77.8834,77.7381,77.843,17600.0
2015-05-20 10:50:00,96.47,96.5,96.34,96.35,63500.0,77.8592,77.8834,77.7542,77.7623,63500.0
2015-05-20 11:00:00,96.34,96.35,96.1,96.18,26000.0,77.7542,77.7623,77.5605,77.6251,26000.0
2015-05-20 11:10:00,96.17,96.22,96.05,96.08,31800.0,77.617,77.6574,77.5202,77.5444,31800.0
2015-05-20 11:20:00,96.07,96.13,95.9,95.91,52400.0,77.5363,77.5848,77.3991,77.4072,52400.0
2015-05-20 11:30:00,95.92,96.04,95.73,95.8,29400.0,77.4153,77.5121,77.2619,77.3184,29400.0
2015-05-20 11:40:00,95.79,96.16,95.79,96.12,19200.0,77.3103,77.609,77.3103,77.5767,19200.0
2015-05-20 11:50:00,96.1,96.15,96.02,96.04,21200.0,77.5605,77.6009,77.496,77.5121,21200.0
2015-05-20 12:00:00,96.03,96.15,95.94,96.14,19100.0,77.504,77.6009,77.4314,77.5928,19100.0
2015-05-20 12:10:00,96.15,96.34,96.13,96.28,16000.0,77.6009,77.7542,77.5848,77.7058,16000.0
2015-05-20 12:20:00,96.26,96.37,96.24,96.27,14400.0,77.6897,77.7785,77.6735,77.6977,14400.0
2015-05-20 12:30:00,96.29,96.31,96.18,96.21,21400.0,77.7139,77.73,77.6251,77.6493,21400.0
2015-05-20 12:40:00,96.22,96.26,96.18,96.21,15200.0,77.6574,77.6897,77.6251,77.6493,15200.0
2015-05-20 12:50:00,96.22,96.24,96.15,96.15,14800.0,77.6574,77.6735,77.6009,77.6009,14800.0
2015-05-20 13:00:00,96.15,96.22,96.06,96.06,11200.0,77.6009,77.6574,77.5283,77.5283,11200.0
2015-05-20 13:10:00,96.07,96.16,96.07,96.12,10500.0,77.5363,77.609,77.5363,77.5767,10500.0
2015-05-20 13:20:00,96.14,96.27,96.12,96.23,14300.0,77.5928,77.6977,77.5767,77.6655,14300.0
2015-05-20 13:30:00,96.23,96.26,96.15,96.18,20300.0,77.6655,77.6897,77.6009,77.6251,20300.0
2015-05-20 13:40:00,96.19,96.29,96.13,96.15,18100.0,77.6332,77.7139,77.5848,77.6009,18100.0
2015-05-20 13:50:00,96.12,96.28,96.1,96.28,23400.0,77.5767,77.7058,77.5605,77.7058,23400.0
2015-05-20 14:00:00,96.28,96.46,96.28,96.29,29700.0,77.7058,77.8511,77.7058,77.7139,29700.0
2015-05-20 14:10:00,96.32,96.48,96.24,96.42,20700.0,77.7381,77.8672,77.6735,77.8188,20700.0
2015-05-20 14:20:00,96.41,96.54,96.37,96.43,25600.0,77.8107,77.9157,77.7785,77.8269,25600.0
2015-05-20 14:30:00,96.42,96.46,96.2,96.22,30600.0,77.8188,77.8511,77.6412,77.6574,30600.0
2015-05-20 14:40:00,96.23,96.3,96.1,96.12,30100.0,77.6655,77.722,77.5605,77.5767,30100.0
2015-05-20 14:50:00,96.1,96.21,96.04,96.18,36000.0,77.5605,77.6493,77.5121,77.6251,36000.0
2015-05-20 15:00:00,96.18,96.26,96.14,96.14,30900.0,77.6251,77.6897,77.5928,77.5928,30900.0
2015-05-20 15:10:00,96.15,96.28,96.02,96.06,44100.0,77.6009,77.7058,77.496,77.5283,44100.0
2015-05-20 15:20:00,96.05,96.16,96.0,96.16,28800.0,77.5202,77.609,77.4798,77.609,28800.0
2015-05-20 15:30:00,96.17,96.2,96.06,96.08,47000.0,77.617,77.6412,77.5283,77.5444,47000.0
2015-05-20 15:40:00,96.07,96.18,96.05,96.17,56700.0,77.5363,77.6251,77.5202,77.617,56700.0
2015-05-20 15:50:00,96.16,96.17,96.06,96.08,91600.0,77.609,77.617,77.5283,77.5444,91600.0
2015-05-21 09:30:00,96.06,96.68,96.0,96.3,93100.0,77.5283,78.0286,77.4798,77.722,93100.0
2015-05-21 09:40:00,96.27,96.32,96.16,96.28,53600.0,77.6977,77.7381,77.609,77.7058,53600.0
2015-05-21 09:50:00,96.24,96.41,96.17,96.33,101300.0,77.6735,77.8107,77.617,77.7462,101300.0
2015-05-21 10:00:00,96.29,96.81,96.25,96.81,126000.0,77.7139,78.1336,77.6816,78.1336,126000.0
2015-05-21 10:10:00,96.81,97.07,96.81,97.02,48600.0,78.1336,78.3434,78.1336,78.3031,48600.0
2015-05-21 10:20:00,97.03,97.33,97.01,97.31,38700.0,78.3111,78.5532,78.295,78.5371,38700.0
2015-05-21 10:30:00,97.3,97.45,97.15,97.29,68300.0,78.529,78.6501,78.408,78.521,68300.0
2015-05-21 10:40:00,97.29,97.38,97.21,97.24,40800.0,78.521,78.5936,78.4564,78.4806,40800.0
2015-05-21 10:50:00,97.22,97.31,97.22,97.3,29100.0,78.4645,78.5371,78.4645,78.529,29100.0
2015-05-21 11:00:00,97.3,97.37,97.22,97.27,57100.0,78.529,78.5855,78.4645,78.5048,57100.0
2015-05-21 11:10:00,97.25,97.49,97.18,97.45,39700.0,78.4887,78.6824,78.4322,78.6501,39700.0
2015-05-21 11:20:00,97.44,97.62,97.43,97.53,40600.0,78.642,78.7873,78.634,78.7147,40600.0
2015-05-21 11:30:00,97.53,97.83,97.53,97.73,42200.0,78.7147,78.9568,78.7147,78.8761,42200.0
2015-05-21 11:40:00,97.73,97.78,97.65,97.7,16600.0,78.8761,78.9164,78.8115,78.8519,16600.0
2015-05-21 11:50:00,97.68,97.8,97.64,97.72,31800.0,78.8357,78.9326,78.8034,78.868,31800.0
2015-05-21 12:00:00,97.72,97.86,97.64,97.83,23700.0,78.868,78.981,78.8034,78.9568,23700.0
2015-05-21 12:10:00,97.82,97.9,97.74,97.89,23600.0,78.9487,79.0133,78.8842,79.0052,23600.0
2015-05-21 12:20:00,97.9,98.12,97.84,98.08,34100.0,79.0133,79.1908,78.9649,79.1586,34100.0
2015-05-21 12:30:00,98.08,98.1,97.8,97.8,38300.0,79.1586,79.1747,78.9326,78.9326,38300.0
2015-05-21 12:40:00,97.81,97.84,97.64,97.66,33000.0,78.9406,78.9649,78.8034,78.8196,33000.0
2015-05-21 12:50:00,97.67,97.84,97.58,97.81,29400.0,78.8277,78.9649,78.755,78.9406,29400.0
2015-05-21 13:00:00,97.81,97.92,97.77,97.92,18100.0,78.9406,79.0294,78.9084,79.0294,18100.0
2015-05-21 13:10:00,97.9,97.95,97.77,97.89,26200.0,79.0133,79.0536,78.9084,79.0052,26200.0
2015-05-21 13:20:00,97.88,97.88,97.6,97.6,56700.0,78.9971,78.9971,78.7712,78.7712,56700.0
2015-05-21 13:30:00,97.6,97.63,97.44,97.49,28300.0,78.7712,78.7954,78.642,78.6824,28300.0
2015-05-21 13:40:00,97.48,97.49,97.23,97.25,27300.0,78.6743,78.6824,78.4725,78.4887,27300.0
2015-05-21 13:50:00,97.25,97.34,97.18,97.2,37800.0,78.4887,78.5613,78.4322,78.4483,37800.0
2015-05-21 14:00:00,97.2,97.24,97.1,97.11,59100.0,78.4483,78.4806,78.3676,78.3757,59100.0
2015-05-21 14:10:00,97.11,97.45,97.09,97.37,64600.0,78.3757,78.6501,78.3596,78.5855,64600.0
2015-05-21 14:20:00,97.36,97.49,97.29,97.42,29500.0,78.5775,78.6824,78.521,78.6259,29500.0
2015-05-21 14:30:00,97.42,97.5,97.29,97.38,30600.0,78.6259,78.6905,78.521,78.5936,30600.0
2015-05-21 14:40:00,97.37,97.38,97.22,97.22,58300.0,78.5855,78.5936,78.4645,78.4645,58300.0
2015-05-21 14:50:00,97.22,97.28,97.09,97.26,63300.0,78.4645,78.5129,78.3596,78.4968,63300.0
2015-05-21 15:00:00,97.27,97.32,97.18,97.27,87300.0,78.5048,78.5452,78.4322,78.5048,87300.0
2015-05-21 15:10:00,97.27,97.29,97.0,97.09,71900.0,78.5048,78.521,78.2869,78.3596,71900.0
2015-05-21 15:20:00,97.08,97.16,97.08,97.16,79200.0,78.3515,78.416,78.3515,78.416,79200.0
2015-05-21 15:30:00,97.16,97.25,97.12,97.17,81800.0,78.416,78.4887,78.3838,78.4241,81800.0
2015-05-21 15:40:00,97.18,97.35,97.17,97.2,110900.0,78.4322,78.5694,78.4241,78.4483,110900.0
2015-05-21 15:50:00,97.2,97.21,97.04,97.11,162400.0,78.4483,78.4564,78.3192,78.3757,162400.0
2015-05-22 09:30:00,96.86,97.1,96.66,97.1,51900.0,78.1739,78.3676,78.0125,78.3676,51900.0
2015-05-22 09:40:00,97.18,97.29,96.83,96.95,20900.0,78.4322,78.521,78.1497,78.2466,20900.0
2015-05-22 09:50:00,96.89,97.0,96.64,96.64,30100.0,78.1981,78.2869,77.9964,77.9964,30100.0
2015-05-22 10:00:00,96.69,96.69,96.56,96.61,19200.0,78.0367,78.0367,77.9318,77.9722,19200.0
2015-05-22 10:10:00,96.61,96.62,96.2,96.24,38700.0,77.9722,77.9802,77.6412,77.6735,38700.0
2015-05-22 10:20:00,96.23,96.35,96.08,96.09,39100.0,77.6655,77.7623,77.5444,77.5525,39100.0
2015-05-22 10:30:00,96.08,96.13,95.88,95.94,136200.0,77.5444,77.5848,77.383,77.4314,136200.0
2015-05-22 10:40:00,95.96,96.23,95.95,96.23,29100.0,77.4475,77.6655,77.4395,77.6655,29100.0
2015-05-22 10:50:00,96.23,96.49,96.15,96.46,26300.0,77.6655,77.8753,77.6009,77.8511,26300.0
2015-05-22 11:00:00,96.47,96.48,96.22,96.27,37300.0,77.8592,77.8672,77.6574,77.6977,37300.0
2015-05-22 11:10:00,96.25,96.29,96.11,96.15,20600.0,77.6816,77.7139,77.5686,77.6009,20600.0
2015-05-22 11:20:00,96.17,96.22,95.94,95.95,47300.0,77.617,77.6574,77.4314,77.4395,47300.0
2015-05-22 11:30:00,95.95,95.98,95.8,95.82,43800.0,77.4395,77.4637,77.3184,77.3346,43800.0
2015-05-22 11:40:00,95.82,95.84,95.57,95.61,55800.0,77.3346,77.3507,77.1328,77.1651,55800.0
2015-05-22 11:50:00,95.62,95.71,95.58,95.64,69400.0,77.1731,77.2458,77.1409,77.1893,69400.0
2015-05-22 12:00:00,95.64,95.72,95.6,95.72,55200.0,77.1893,77.2538,77.157,77.2538,55200.0
2015-05-22 12:10:00,95.72,95.72,95.65,95.71,32800.0,77.2538,77.2538,77.1974,77.2458,32800.0
2015-05-22 12:20:00,95.7,95.73,95.67,95.72,33200.0,77.2377,77.2619,77.2135,77.2538,33200.0
2015-05-22 12:30:00,95.72,95.91,95.68,95.87,29200.0,77.2538,77.4072,77.2216,77.3749,29200.0
2015-05-22 12:40:00,95.9,95.96,95.69,95.7,37300.0,77.3991,77.4475,77.2296,77.2377,37300.0
2015-05-22 12:50:00,95.69,95.74,95.61,95.61,32000.0,77.2296,77.27,77.1651,77.1651,32000.0
2015-05-22 13:00:00,95.62,95.8,95.59,95.8,34200.0,77.1731,77.3184,77.1489,77.3184,34200.0
2015-05-22 13:10:00,95.79,95.8,95.58,95.59,24500.0,77.3103,77.3184,77.1409,77.1489,24500.0
2015-05-22 13:20:00,95.59,95.75,95.52,95.7,23000.0,77.1489,77.2781,77.0924,77.2377,23000.0
2015-05-22 13:30:00,95.69,95.7,95.59,95.66,21000.0,77.2296,77.2377,77.1489,77.2054,21000.0
2015-05-22 13:40:00,95.68,95.76,95.62,95.69,33000.0,77.2216,77.2861,77.1731,77.2296,33000.0
2015-05-22 13:50:00,95.69,95.71,95.66,95.67,26400.0,77.2296,77.2458,77.2054,77.2135,26400.0
2015-05-22 14:00:00,95.66,95.71,95.55,95.68,34000.0,77.2054,77.2458,77.1166,77.2216,34000.0
2015-05-22 14:10:00,95.67,95.8,95.64,95.64,18100.0,77.2135,77.3184,77.1893,77.1893,18100.0
2015-05-22 14:20:00,95.64,95.79,95.64,95.75,26100.0,77.1893,77.3103,77.1893,77.2781,26100.0
2015-05-22 14:30:00,95.77,95.77,95.6,95.64,26300.0,77.2942,77.2942,77.157,77.1893,26300.0
2015-05-22 14:40:00,95.65,95.79,95.65,95.79,22800.0,77.1974,77.3103,77.1974,77.3103,22800.0
2015-05-22 14:50:00,95.8,95.8,95.7,95.74,26900.0,77.3184,77.3184,77.2377,77.27,26900.0
2015-05-22 15:00:00,95.73,95.9,95.71,95.89,25400.0,77.2619,77.3991,77.2458,77.3911,25400.0
2015-05-22 15:10:00,95.89,95.93,95.8,95.81,40200.0,77.3911,77.4233,77.3184,77.3265,40200.0
2015-05-22 15:20:00,95.82,95.84,95.69,95.77,54600.0,77.3346,77.3507,77.2296,77.2942,54600.0
2015-05-22 15:30:00,95.78,95.82,95.72,95.8,64200.0,77.3023,77.3346,77.2538,77.3184,64200.0
2015-05-22 15:40:00,95.81,95.81,95.51,95.62,110400.0,77.3265,77.3265,77.0844,77.1731,110400.0
2015-05-22 15:50:00,95.62,95.63,95.52,95.56,167300.0,77.1731,77.1812,77.0924,77.1247,167300.0
2015-05-26 09:30:00,95.56,95.95,95.29,95.43,74000.0,77.1247,77.4395,76.9068,77.0198,74000.0
2015-05-26 09:40:00,95.42,95.63,95.3,95.34,39100.0,77.0117,77.1812,76.9149,76.9472,39100.0
2015-05-26 09:50:00,95.32,95.32,95.05,95.17,38500.0,76.931,76.931,76.7131,76.81,38500.0
2015-05-26 10:00:00,95.15,95.15,94.86,94.95,72100.0,76.7938,76.7938,76.5598,76.6324,72100.0
2015-05-26 10:10:00,94.9,95.05,94.86,94.94,40700.0,76.592,76.7131,76.5598,76.6243,40700.0
2015-05-26 10:20:00,94.95,95.14,94.93,95.05,34400.0,76.6324,76.7857,76.6163,76.7131,34400.0
2015-05-26 10:30:00,95.04,95.23,95.03,95.08,26000.0,76.705,76.8584,76.697,76.7373,26000.0
2015-05-26 10:40:00,95.08,95.14,94.91,94.94,26100.0,76.7373,76.7857,76.6001,76.6243,26100.0
2015-05-26 10:50:00,94.92,94.93,94.71,94.71,41400.0,76.6082,76.6163,76.4387,76.4387,41400.0
2015-05-26 11:00:00,94.74,94.89,94.7,94.84,30600.0,76.4629,76.584,76.4306,76.5436,30600.0
2015-05-26 11:10:00,94.84,94.85,94.62,94.63,27100.0,76.5436,76.5517,76.3661,76.3741,27100.0
2015-05-26 11:20:00,94.62,94.77,94.6,94.72,29200.0,76.3661,76.4871,76.3499,76.4468,29200.0
2015-05-26 11:30:00,94.72,94.84,94.67,94.69,27300.0,76.4468,76.5436,76.4064,76.4226,27300.0
2015-05-26 11:40:00,94.68,94.71,94.5,94.52,31100.0,76.4145,76.4387,76.2692,76.2854,31100.0
2015-05-26 11:50:00,94.54,94.54,94.35,94.43,48200.0,76.3015,76.3015,76.1481,76.2127,48200.0
2015-05-26 12:00:00,94.45,94.62,94.44,94.58,25100.0,76.2289,76.3661,76.2208,76.3338,25100.0
2015-05-26 12:10:00,94.55,94.77,94.51,94.77,17900.0,76.3096,76.4871,76.2773,76.4871,17900.0
2015-05-26 12:20:00,94.79,94.93,94.79,94.85,27700.0,76.5033,76.6163,76.5033,76.5517,27700.0
2015-05-26 12:30:00,94.86,94.9,94.77,94.84,16500.0,76.5598,76.592,76.4871,76.5436,16500.0
2015-05-26 12:40:00,94.81,94.91,94.8,94.89,11500.0,76.5194,76.6001,76.5113,76.584,11500.0
2015-05-26 12:50:00,94.91,94.93,94.8,94.83,22000.0,76.6001,76.6163,76.5113,76.5355,22000.0
2015-05-26 13:00:00,94.85,94.87,94.64,94.64,22400.0,76.5517,76.5678,76.3822,76.3822,22400.0
2015-05-26 13:10:00,94.69,94.75,94.61,94.72,35100.0,76.4226,76.471,76.358,76.4468,35100.0
2015-05-26 13:20:00,94.74,94.83,94.65,94.75,27300.0,76.4629,76.5355,76.3903,76.471,27300.0
2015-05-26 13:30:00,94.75,94.81,94.62,94.62,22700.0,76.471,76.5194,76.3661,76.3661,22700.0
2015-05-26 13:40:00,94.65,94.72,94.55,94.64,18800.0,76.3903,76.4468,76.3096,76.3822,18800.0
2015-05-26 13:50:00,94.62,94.63,94.4,94.43,20400.0,76.3661,76.3741,76.1885,76.2127,20400.0
2015-05-26 14:00:00,94.44,94.66,94.43,94.55,71800.0,76.2208,76.3983,76.2127,76.3096,71800.0
2015-05-26 14:10:00,94.54,94.55,94.44,94.53,34900.0,76.3015,76.3096,76.2208,76.2934,34900.0
2015-05-26 14:20:00,94.52,94.58,94.41,94.52,38800.0,76.2854,76.3338,76.1966,76.2854,38800.0
2015-05-26 14:30:00,94.53,94.61,94.46,94.52,36400.0,76.2934,76.358,76.2369,76.2854,36400.0
2015-05-26 14:40:00,94.51,94.58,94.41,94.41,26200.0,76.2773,76.3338,76.1966,76.1966,26200.0
2015-05-26 14:50:00,94.41,94.45,94.35,94.38,32600.0,76.1966,76.2289,76.1481,76.1724,32600.0
2015-05-26 15:00:00,94.37,94.47,94.33,94.44,30600.0,76.1643,76.245,76.132,76.2208,30600.0
2015-05-26 15:10:00,94.42,94.63,94.37,94.51,29300.0,76.2046,76.3741,76.1643,76.2773,29300.0
2015-05-26 15:20:00,94.52,94.62,94.42,94.59,44300.0,76.2854,76.3661,76.2046,76.3418,44300.0
2015-05-26 15:30:00,94.6,94.69,94.49,94.54,61300.0,76.3499,76.4226,76.2611,76.3015,61300.0
2015-05-26 15:40:00,94.53,94.6,94.46,94.59,60200.0,76.2934,76.3499,76.2369,76.3418,60200.0
2015-05-26 15:50:00,94.58,94.63,94.5,94.61,103400.0,76.3338,76.3741,76.2692,76.358,103400.0
2015-05-27 09:30:00,95.08,95.14,94.24,94.51,81300.0,76.7373,76.7857,76.0594,76.2773,81300.0
2015-05-27 09:40:00,94.45,94.81,94.34,94.46,33700.0,76.2289,76.5194,76.1401,76.2369,33700.0
2015-05-27 09:50:00,94.43,94.89,94.41,94.72,133000.0,76.2127,76.584,76.1966,76.4468,133000.0
2015-05-27 10:00:00,94.67,94.8,94.56,94.68,18600.0,76.4064,76.5113,76.3176,76.4145,18600.0
2015-05-27 10:10:00,94.7,94.72,94.51,94.56,37400.0,76.4306,76.4468,76.2773,76.3176,37400.0
2015-05-27 10:20:00,94.53,94.65,94.44,94.44,19900.0,76.2934,76.3903,76.2208,76.2208,19900.0
2015-05-27 10:30:00,94.43,94.6,94.42,94.56,28900.0,76.2127,76.3499,76.2046,76.3176,28900.0
2015-05-27 10:40:00,94.56,94.71,94.55,94.65,17400.0,76.3176,76.4387,76.3096,76.3903,17400.0
2015-05-27 10:50:00,94.66,94.72,94.6,94.69,26900.0,76.3983,76.4468,76.3499,76.4226,26900.0
2015-05-27 11:00:00,94.7,94.73,94.55,94.55,22000.0,76.4306,76.4548,76.3096,76.3096,22000.0
2015-05-27 11:10:00,94.55,94.67,94.53,94.58,13800.0,76.3096,76.4064,76.2934,76.3338,13800.0
2015-05-27 11:20:00,94.55,94.73,94.5,94.69,26400.0,76.3096,76.4548,76.2692,76.4226,26400.0
2015-05-27 11:30:00,94.72,94.73,94.68,94.71,40700.0,76.4468,76.4548,76.4145,76.4387,40700.0
2015-05-27 11:40:00,94.71,95.03,94.7,95.03,28600.0,76.4387,76.697,76.4306,76.697,28600.0
2015-05-27 11:50:00,94.99,95.01,94.9,94.97,15400.0,76.6647,76.6808,76.592,76.6485,15400.0
2015-05-27 12:00:00,95.0,95.02,94.91,95.0,15200.0,76.6727,76.6889,76.6001,76.6727,15200.0
2015-05-27 12:10:00,95.0,95.08,94.96,95.05,12900.0,76.6727,76.7373,76.6405,76.7131,12900.0
2015-05-27 12:20:00,95.08,95.1,94.91,94.97,19200.0,76.7373,76.7535,76.6001,76.6485,19200.0
2015-05-27 12:30:00,94.97,94.98,94.89,94.94,10600.0,76.6485,76.6566,76.584,76.6243,10600.0
2015-05-27 12:40:00,94.93,94.94,94.89,94.92,13200.0,76.6163,76.6243,76.584,76.6082,13200.0
2015-05-27 12:50:00,94.92,94.93,94.88,94.88,8900.0,76.6082,76.6163,76.5759,76.5759,8900.0
2015-05-27 13:00:00,94.88,95.0,94.87,94.97,20800.0,76.5759,76.6727,76.5678,76.6485,20800.0
2015-05-27 13:10:00,94.97,95.01,94.94,94.98,25000.0,76.6485,76.6808,76.6243,76.6566,25000.0
2015-05-27 13:20:00,94.97,95.09,94.96,94.96,58900.0,76.6485,76.7454,76.6405,76.6405,58900.0
2015-05-27 13:30:00,94.97,95.05,94.97,95.01,13400.0,76.6485,76.7131,76.6485,76.6808,13400.0
2015-05-27 13:40:00,95.01,95.13,95.0,95.12,16000.0,76.6808,76.7777,76.6727,76.7696,16000.0
2015-05-27 13:50:00,95.11,95.18,95.07,95.16,23300.0,76.7615,76.818,76.7292,76.8019,23300.0
2015-05-27 14:00:00,95.19,95.23,95.12,95.12,46400.0,76.8261,76.8584,76.7696,76.7696,46400.0
2015-05-27 14:10:00,95.11,95.16,95.08,95.12,15000.0,76.7615,76.8019,76.7373,76.7696,15000.0
2015-05-27 14:20:00,95.13,95.16,95.07,95.14,19200.0,76.7777,76.8019,76.7292,76.7857,19200.0
2015-05-27 14:30:00,95.16,95.17,95.03,95.06,15600.0,76.8019,76.81,76.697,76.7212,15600.0
2015-05-27 14:40:00,95.06,95.13,95.04,95.06,17500.0,76.7212,76.7777,76.705,76.7212,17500.0
2015-05-27 14:50:00,95.06,95.21,95.02,95.2,16600.0,76.7212,76.8422,76.6889,76.8342,16600.0
2015-05-27 15:00:00,95.21,95.22,95.09,95.2,25700.0,76.8422,76.8503,76.7454,76.8342,25700.0
2015-05-27 15:10:00,95.19,95.21,95.05,95.06,37300.0,76.8261,76.8422,76.7131,76.7212,37300.0
2015-05-27 15:20:00,95.07,95.08,94.87,94.89,44900.0,76.7292,76.7373,76.5678,76.584,44900.0
2015-05-27 15:30:00,94.88,94.93,94.83,94.85,70900.0,76.5759,76.6163,76.5355,76.5517,70900.0
2015-05-27 15:40:00,94.85,94.99,94.75,94.97,79800.0,76.5517,76.6647,76.471,76.6485,79800.0
2015-05-27 15:50:00,94.96,95.03,94.85,94.85,130400.0,76.6405,76.697,76.5517,76.5517,130400.0
2015-05-28 09:30:00,94.5,94.55,94.01,94.09,41000.0,76.2692,76.3096,75.8737,75.9383,41000.0
2015-05-28 09:40:00,94.05,94.13,93.54,93.6,65600.0,75.906,75.9706,75.4944,75.5428,65600.0
2015-05-28 09:50:00,93.54,93.56,92.8,92.86,45800.0,75.4944,75.5106,74.8972,74.9456,45800.0
2015-05-28 10:00:00,92.85,93.32,92.85,93.32,43300.0,74.9375,75.3169,74.9375,75.3169,43300.0
2015-05-28 10:10:00,93.32,93.55,93.3,93.55,35900.0,75.3169,75.5025,75.3007,75.5025,35900.0
2015-05-28 10:20:00,93.55,93.59,93.26,93.41,45100.0,75.5025,75.5348,75.2684,75.3895,45100.0
2015-05-28 10:30:00,93.43,93.43,93.15,93.28,23200.0,75.4056,75.4056,75.1796,75.2846,23200.0
2015-05-28 10:40:00,93.27,93.34,93.23,93.33,23600.0,75.2765,75.333,75.2442,75.3249,23600.0
2015-05-28 10:50:00,93.32,93.47,93.25,93.42,25400.0,75.3169,75.4379,75.2604,75.3976,25400.0
2015-05-28 11:00:00,93.45,93.53,93.38,93.48,44800.0,75.4218,75.4863,75.3653,75.446,44800.0
2015-05-28 11:10:00,93.47,93.64,93.46,93.5,45300.0,75.4379,75.5751,75.4298,75.4621,45300.0
2015-05-28 11:20:00,93.5,93.69,93.5,93.65,23400.0,75.4621,75.6155,75.4621,75.5832,23400.0
2015-05-28 11:30:00,93.64,93.77,93.63,93.64,31400.0,75.5751,75.68,75.567,75.5751,31400.0
2015-05-28 11:40:00,93.65,93.82,93.56,93.59,40400.0,75.5832,75.7204,75.5106,75.5348,40400.0
2015-05-28 11:50:00,93.6,93.6,93.47,93.56,31900.0,75.5428,75.5428,75.4379,75.5106,31900.0
2015-05-28 12:00:00,93.55,93.55,93.35,93.39,30600.0,75.5025,75.5025,75.3411,75.3733,30600.0
2015-05-28 12:10:00,93.4,93.41,93.31,93.41,19100.0,75.3814,75.3895,75.3088,75.3895,19100.0
2015-05-28 12:20:00,93.38,93.48,93.32,93.45,18000.0,75.3653,75.446,75.3169,75.4218,18000.0
2015-05-28 12:30:00,93.44,93.47,93.17,93.17,47500.0,75.4137,75.4379,75.1958,75.1958,47500.0
2015-05-28 12:40:00,93.19,93.2,92.94,93.04,166000.0,75.2119,75.22,75.0102,75.0909,166000.0
2015-05-28 12:50:00,93.05,93.23,92.98,93.08,73400.0,75.0989,75.2442,75.0424,75.1232,73400.0
2015-05-28 13:00:00,93.06,93.24,93.06,93.13,21800.0,75.107,75.2523,75.107,75.1635,21800.0
2015-05-28 13:10:00,93.16,93.18,93.03,93.17,32500.0,75.1877,75.2039,75.0828,75.1958,32500.0
2015-05-28 13:20:00,93.16,93.21,93.13,93.19,21200.0,75.1877,75.2281,75.1635,75.2119,21200.0
2015-05-28 13:30:00,93.22,93.47,93.2,93.47,29000.0,75.2361,75.4379,75.22,75.4379,29000.0
2015-05-28 13:40:00,93.48,93.54,93.46,93.51,15800.0,75.446,75.4944,75.4298,75.4702,15800.0
2015-05-28 13:50:00,93.51,93.61,93.5,93.59,23000.0,75.4702,75.5509,75.4621,75.5348,23000.0
2015-05-28 14:00:00,93.6,93.73,93.6,93.72,26700.0,75.5428,75.6478,75.5428,75.6397,26700.0
2015-05-28 14:10:00,93.72,93.87,93.72,93.81,38500.0,75.6397,75.7607,75.6397,75.7123,38500.0
2015-05-28 14:20:00,93.82,93.97,93.82,93.88,49000.0,75.7204,75.8415,75.7204,75.7688,49000.0
2015-05-28 14:30:00,93.91,93.92,93.83,93.83,25800.0,75.793,75.8011,75.7285,75.7285,25800.0
2015-05-28 14:40:00,93.84,93.9,93.83,93.87,31100.0,75.7365,75.785,75.7285,75.7607,31100.0
2015-05-28 14:50:00,93.88,93.88,93.72,93.75,36200.0,75.7688,75.7688,75.6397,75.6639,36200.0
2015-05-28 15:00:00,93.74,93.89,93.73,93.82,26100.0,75.6558,75.7769,75.6478,75.7204,26100.0
2015-05-28 15:10:00,93.82,93.91,93.79,93.83,20600.0,75.7204,75.793,75.6962,75.7285,20600.0
2015-05-28 15:20:00,93.82,93.84,93.66,93.71,33000.0,75.7204,75.7365,75.5913,75.6316,33000.0
2015-05-28 15:30:00,93.72,93.8,93.72,93.76,31800.0,75.6397,75.7043,75.6397,75.672,31800.0
2015-05-28 15:40:00,93.77,93.78,93.72,93.72,43100.0,75.68,75.6881,75.6397,75.6397,43100.0
2015-05-28 15:50:00,93.72,93.79,93.66,93.73,107300.0,75.6397,75.6962,75.5913,75.6478,107300.0
2015-05-29 09:30:00,93.48,93.51,92.27,92.6,80100.0,75.446,75.4702,74.4694,74.7358,80100.0
2015-05-29 09:40:00,92.6,92.75,92.4,92.52,72600.0,74.7358,74.8568,74.5743,74.6712,72600.0
2015-05-29 09:50:00,92.49,92.73,92.48,92.51,57400.0,74.647,74.8407,74.6389,74.6631,57400.0
2015-05-29 10:00:00,92.51,92.64,92.42,92.5,43700.0,74.6631,74.768,74.5905,74.655,43700.0
2015-05-29 10:10:00,92.48,92.61,92.34,92.6,42300.0,74.6389,74.7438,74.5259,74.7358,42300.0
2015-05-29 10:20:00,92.6,92.73,92.38,92.39,21900.0,74.7358,74.8407,74.5582,74.5663,21900.0
2015-05-29 10:30:00,92.37,92.37,92.07,92.11,57900.0,74.5501,74.5501,74.308,74.3403,57900.0
2015-05-29 10:40:00,92.11,92.21,91.92,92.01,105400.0,74.3403,74.421,74.1869,74.2596,105400.0
2015-05-29 10:50:00,91.99,92.05,91.85,92.03,62500.0,74.2434,74.2919,74.1304,74.2757,62500.0
2015-05-29 11:00:00,92.03,92.19,91.95,91.98,47400.0,74.2757,74.4049,74.2112,74.2354,47400.0
2015-05-29 11:10:00,92.01,92.02,91.86,91.99,22900.0,74.2596,74.2676,74.1385,74.2434,22900.0
2015-05-29 11:20:00,92.0,92.11,91.96,91.98,33700.0,74.2515,74.3403,74.2192,74.2354,33700.0
2015-05-29 11:30:00,91.96,92.09,91.92,92.03,33800.0,74.2192,74.3241,74.1869,74.2757,33800.0
2015-05-29 11:40:00,92.02,92.23,92.02,92.17,43300.0,74.2676,74.4371,74.2676,74.3887,43300.0
2015-05-29 11:50:00,92.16,92.28,92.1,92.2,42200.0,74.3806,74.4775,74.3322,74.4129,42200.0
2015-05-29 12:00:00,92.21,92.4,92.21,92.29,28700.0,74.421,74.5743,74.421,74.4856,28700.0
2015-05-29 12:10:00,92.31,92.4,92.17,92.34,25200.0,74.5017,74.5743,74.3887,74.5259,25200.0
2015-05-29 12:20:00,92.32,92.39,92.25,92.26,27600.0,74.5098,74.5663,74.4533,74.4613,27600.0
2015-05-29 12:30:00,92.25,92.42,92.23,92.34,24400.0,74.4533,74.5905,74.4371,74.5259,24400.0
2015-05-29 12:40:00,92.35,92.44,92.31,92.31,18700.0,74.534,74.6066,74.5017,74.5017,18700.0
2015-05-29 12:50:00,92.31,92.35,92.24,92.24,37600.0,74.5017,74.534,74.4452,74.4452,37600.0
2015-05-29 13:00:00,92.24,92.27,92.17,92.26,25100.0,74.4452,74.4694,74.3887,74.4613,25100.0
2015-05-29 13:10:00,92.25,92.28,92.22,92.24,26700.0,74.4533,74.4775,74.4291,74.4452,26700.0
2015-05-29 13:20:00,92.24,92.3,92.23,92.25,43900.0,74.4452,74.4936,74.4371,74.4533,43900.0
2015-05-29 13:30:00,92.26,92.29,92.19,92.22,53700.0,74.4613,74.4856,74.4049,74.4291,53700.0
2015-05-29 13:40:00,92.23,92.27,92.21,92.25,30500.0,74.4371,74.4694,74.421,74.4533,30500.0
2015-05-29 13:50:00,92.25,92.25,92.07,92.07,22700.0,74.4533,74.4533,74.308,74.308,22700.0
2015-05-29 14:00:00,92.08,92.09,91.99,92.07,38100.0,74.3161,74.3241,74.2434,74.308,38100.0
2015-05-29 14:10:00,92.07,92.13,92.04,92.05,21800.0,74.308,74.3564,74.2838,74.2919,21800.0
2015-05-29 14:20:00,92.06,92.06,91.86,91.98,35000.0,74.2999,74.2999,74.1385,74.2354,35000.0
2015-05-29 14:30:00,91.98,92.19,91.98,92.19,56500.0,74.2354,74.4049,74.2354,74.4049,56500.0
2015-05-29 14:40:00,92.18,92.22,92.09,92.12,66800.0,74.3968,74.4291,74.3241,74.3484,66800.0
2015-05-29 14:50:00,92.11,92.35,92.1,92.35,63000.0,74.3403,74.534,74.3322,74.534,63000.0
2015-05-29 15:00:00,92.33,92.34,92.19,92.34,52400.0,74.5178,74.5259,74.4049,74.5259,52400.0
2015-05-29 15:10:00,92.34,92.37,92.25,92.26,51400.0,74.5259,74.5501,74.4533,74.4613,51400.0
2015-05-29 15:20:00,92.27,92.42,92.21,92.32,94100.0,74.4694,74.5905,74.421,74.5098,94100.0
2015-05-29 15:30:00,92.33,92.39,92.16,92.29,98200.0,74.5178,74.5663,74.3806,74.4856,98200.0
2015-05-29 15:40:00,92.3,92.36,92.07,92.08,88200.0,74.4936,74.5421,74.308,74.3161,88200.0
2015-05-29 15:50:00,92.08,92.16,92.0,92.0,176700.0,74.3161,74.3806,74.2515,74.2515,176700.0
2015-06-01 09:30:00,92.48,92.68,91.94,92.13,39162.0,74.6389,74.8003,74.2031,74.3564,39162.0
2015-06-01 09:40:00,92.11,92.29,91.92,92.01,18957.0,74.3403,74.4856,74.1869,74.2596,18957.0
2015-06-01 09:50:00,91.99,92.07,91.85,92.07,18557.0,74.2434,74.308,74.1304,74.308,18557.0
2015-06-01 10:00:00,92.07,92.5,92.04,92.49,24250.0,74.308,74.655,74.2838,74.647,24250.0
2015-06-01 10:10:00,92.49,92.49,92.13,92.2,34076.0,74.647,74.647,74.3564,74.4129,34076.0
2015-06-01 10:20:00,92.2,92.38,92.13,92.29,23612.0,74.4129,74.5582,74.3564,74.4856,23612.0
2015-06-01 10:30:00,92.29,92.35,92.17,92.27,46360.0,74.4856,74.534,74.3887,74.4694,46360.0
2015-06-01 10:40:00,92.28,92.28,91.99,92.08,15146.0,74.4775,74.4775,74.2434,74.3161,15146.0
2015-06-01 10:50:00,92.07,92.26,92.06,92.26,25360.0,74.308,74.4613,74.2999,74.4613,25360.0
2015-06-01 11:00:00,92.3,92.38,92.25,92.27,78734.0,74.4936,74.5582,74.4533,74.4694,78734.0
2015-06-01 11:10:00,92.26,92.29,92.08,92.2,22012.0,74.4613,74.4856,74.3161,74.4129,22012.0
2015-06-01 11:20:00,92.21,92.27,92.06,92.08,34887.0,74.421,74.4694,74.2999,74.3161,34887.0
2015-06-01 11:30:00,92.07,92.18,92.04,92.17,14555.0,74.308,74.3968,74.2838,74.3887,14555.0
2015-06-01 11:40:00,92.16,92.27,92.08,92.11,20338.0,74.3806,74.4694,74.3161,74.3403,20338.0
2015-06-01 11:50:00,92.09,92.13,92.03,92.09,23930.0,74.3241,74.3564,74.2757,74.3241,23930.0
2015-06-01 12:00:00,92.06,92.24,92.05,92.21,21159.0,74.2999,74.4452,74.2919,74.421,21159.0
2015-06-01 12:10:00,92.22,92.48,92.18,92.48,27647.0,74.4291,74.6389,74.3968,74.6389,27647.0
2015-06-01 12:20:00,92.5,92.55,92.39,92.5,18864.0,74.655,74.6954,74.5663,74.655,18864.0
2015-06-01 12:30:00,92.52,92.52,92.38,92.43,16057.0,74.6712,74.6712,74.5582,74.5986,16057.0
2015-06-01 12:40:00,92.41,92.52,92.4,92.49,14483.0,74.5824,74.6712,74.5743,74.647,14483.0
2015-06-01 12:50:00,92.49,92.55,92.47,92.55,13110.0,74.647,74.6954,74.6308,74.6954,13110.0
2015-06-01 13:00:00,92.56,92.62,92.51,92.57,16631.0,74.7035,74.7519,74.6631,74.7115,16631.0
2015-06-01 13:10:00,92.55,92.61,92.52,92.55,9734.0,74.6954,74.7438,74.6712,74.6954,9734.0
2015-06-01 13:20:00,92.56,92.66,92.55,92.66,14652.0,74.7035,74.7842,74.6954,74.7842,14652.0
2015-06-01 13:30:00,92.67,92.71,92.6,92.62,12536.0,74.7922,74.8245,74.7358,74.7519,12536.0
2015-06-01 13:40:00,92.61,92.65,92.54,92.63,13707.0,74.7438,74.7761,74.6873,74.76,13707.0
2015-06-01 13:50:00,92.65,92.73,92.62,92.71,16691.0,74.7761,74.8407,74.7519,74.8245,16691.0
2015-06-01 14:00:00,92.7,92.78,92.68,92.73,22272.0,74.8165,74.881,74.8003,74.8407,22272.0
2015-06-01 14:10:00,92.73,92.91,92.73,92.86,20143.0,74.8407,74.9859,74.8407,74.9456,20143.0
2015-06-01 14:20:00,92.85,92.97,92.78,92.92,18063.0,74.9375,75.0344,74.881,74.994,18063.0
2015-06-01 14:30:00,92.9,92.98,92.85,92.85,19871.0,74.9779,75.0424,74.9375,74.9375,19871.0
2015-06-01 14:40:00,92.85,92.98,92.81,92.92,36442.0,74.9375,75.0424,74.9052,74.994,36442.0
2015-06-01 14:50:00,92.93,92.98,92.83,92.98,22181.0,75.0021,75.0424,74.9214,75.0424,22181.0
2015-06-01 15:00:00,92.99,93.06,92.96,93.05,26786.0,75.0505,75.107,75.0263,75.0989,26786.0
2015-06-01 15:10:00,93.05,93.05,92.95,92.95,32188.0,75.0989,75.0989,75.0182,75.0182,32188.0
2015-06-01 15:20:00,92.94,93.03,92.91,92.99,42652.0,75.0102,75.0828,74.9859,75.0505,42652.0
2015-06-01 15:30:00,92.99,92.99,92.81,92.84,61024.0,75.0505,75.0505,74.9052,74.9295,61024.0
2015-06-01 15:40:00,92.82,92.9,92.75,92.9,75062.0,74.9133,74.9779,74.8568,74.9779,75062.0
2015-06-01 15:50:00,92.9,92.9,92.72,92.78,140910.0,74.9779,74.9779,74.8326,74.881,140910.0
2015-06-02 09:30:00,92.54,92.74,92.28,92.42,83196.0,74.6873,74.8487,74.4775,74.5905,83196.0
2015-06-02 09:40:00,92.39,92.89,92.36,92.68,54192.0,74.5663,74.9698,74.5421,74.8003,54192.0
2015-06-02 09:50:00,92.68,93.18,92.67,93.03,44474.0,74.8003,75.2039,74.7922,75.0828,44474.0
2015-06-02 10:00:00,93.05,93.28,92.93,93.23,45132.0,75.0989,75.2846,75.0021,75.2442,45132.0
2015-06-02 10:10:00,93.24,93.44,93.22,93.31,51226.0,75.2523,75.4137,75.2361,75.3088,51226.0
2015-06-02 10:20:00,93.32,93.53,93.3,93.51,23877.0,75.3169,75.4863,75.3007,75.4702,23877.0
2015-06-02 10:30:00,93.5,93.75,93.42,93.62,32077.0,75.4621,75.6639,75.3976,75.559,32077.0
2015-06-02 10:40:00,93.62,93.79,93.53,93.78,21263.0,75.559,75.6962,75.4863,75.6881,21263.0
2015-06-02 10:50:00,93.79,93.81,93.6,93.61,83978.0,75.6962,75.7123,75.5428,75.5509,83978.0
2015-06-02 11:00:00,93.59,93.71,93.46,93.65,37800.0,75.5348,75.6316,75.4298,75.5832,37800.0
2015-06-02 11:10:00,93.67,93.71,93.46,93.46,20233.0,75.5993,75.6316,75.4298,75.4298,20233.0
2015-06-02 11:20:00,93.46,93.47,93.31,93.35,41903.0,75.4298,75.4379,75.3088,75.3411,41903.0
2015-06-02 11:30:00,93.36,93.43,93.26,93.3,33418.0,75.3491,75.4056,75.2684,75.3007,33418.0
2015-06-02 11:40:00,93.3,93.35,93.29,93.34,23221.0,75.3007,75.3411,75.2926,75.333,23221.0
2015-06-02 11:50:00,93.35,93.36,93.24,93.25,23644.0,75.3411,75.3491,75.2523,75.2604,23644.0
2015-06-02 12:00:00,93.24,93.58,93.24,93.51,28561.0,75.2523,75.5267,75.2523,75.4702,28561.0
2015-06-02 12:10:00,93.52,93.54,93.42,93.42,12521.0,75.4783,75.4944,75.3976,75.3976,12521.0
2015-06-02 12:20:00,93.43,93.54,93.41,93.45,23551.0,75.4056,75.4944,75.3895,75.4218,23551.0
2015-06-02 12:30:00,93.46,93.57,93.41,93.53,14427.0,75.4298,75.5186,75.3895,75.4863,14427.0
2015-06-02 12:40:00,93.52,93.53,93.46,93.5,15674.0,75.4783,75.4863,75.4298,75.4621,15674.0
2015-06-02 12:50:00,93.51,93.57,93.43,93.45,19435.0,75.4702,75.5186,75.4056,75.4218,19435.0
2015-06-02 13:00:00,93.46,93.49,93.3,93.32,15056.0,75.4298,75.4541,75.3007,75.3169,15056.0
2015-06-02 13:10:00,93.31,93.37,93.26,93.32,21306.0,75.3088,75.3572,75.2684,75.3169,21306.0
2015-06-02 13:20:00,93.32,93.41,93.28,93.32,21078.0,75.3169,75.3895,75.2846,75.3169,21078.0
2015-06-02 13:30:00,93.33,93.38,93.25,93.33,18065.0,75.3249,75.3653,75.2604,75.3249,18065.0
2015-06-02 13:40:00,93.33,93.39,93.32,93.38,19552.0,75.3249,75.3733,75.3169,75.3653,19552.0
2015-06-02 13:50:00,93.37,93.43,93.33,93.41,29019.0,75.3572,75.4056,75.3249,75.3895,29019.0
2015-06-02 14:00:00,93.42,93.42,93.33,93.34,24534.0,75.3976,75.3976,75.3249,75.333,24534.0
2015-06-02 14:10:00,93.34,93.35,93.2,93.25,40706.0,75.333,75.3411,75.22,75.2604,40706.0
2015-06-02 14:20:00,93.24,93.3,93.24,93.28,15274.0,75.2523,75.3007,75.2523,75.2846,15274.0
2015-06-02 14:30:00,93.28,93.3,93.15,93.15,25354.0,75.2846,75.3007,75.1796,75.1796,25354.0
2015-06-02 14:40:00,93.11,93.12,92.98,92.98,23401.0,75.1474,75.1554,75.0424,75.0424,23401.0
2015-06-02 14:50:00,92.97,93.15,92.94,93.15,16494.0,75.0344,75.1796,75.0102,75.1796,16494.0
2015-06-02 15:00:00,93.15,93.16,92.96,92.97,33522.0,75.1796,75.1877,75.0263,75.0344,33522.0
2015-06-02 15:10:00,92.98,93.04,92.93,92.96,22439.0,75.0424,75.0909,75.0021,75.0263,22439.0
2015-06-02 15:20:00,92.97,93.03,92.89,93.01,37833.0,75.0344,75.0828,74.9698,75.0667,37833.0
2015-06-02 15:30:00,93.0,93.0,92.78,92.79,53247.0,75.0586,75.0586,74.881,74.8891,53247.0
2015-06-02 15:40:00,92.78,92.82,92.7,92.8,69227.0,74.881,74.9133,74.8165,74.8972,69227.0
2015-06-02 15:50:00,92.79,92.81,92.69,92.71,185042.0,74.8891,74.9052,74.8084,74.8245,185042.0
2015-06-03 09:30:00,92.65,92.67,92.03,92.25,80376.0,74.7761,74.7922,74.2757,74.4533,80376.0
2015-06-03 09:40:00,92.26,92.7,92.26,92.7,29802.0,74.4613,74.8165,74.4613,74.8165,29802.0
2015-06-03 09:50:00,92.69,93.2,92.61,93.19,21522.0,74.8084,75.22,74.7438,75.2119,21522.0
2015-06-03 10:00:00,93.18,93.18,93.01,93.06,34324.0,75.2039,75.2039,75.0667,75.107,34324.0
2015-06-03 10:10:00,93.07,93.16,92.94,92.97,34197.0,75.1151,75.1877,75.0102,75.0344,34197.0
2015-06-03 10:20:00,92.99,93.18,92.99,93.18,32141.0,75.0505,75.2039,75.0505,75.2039,32141.0
2015-06-03 10:30:00,93.18,93.35,93.16,93.16,44603.0,75.2039,75.3411,75.1877,75.1877,44603.0
2015-06-03 10:40:00,93.16,93.27,92.95,93.21,56716.0,75.1877,75.2765,75.0182,75.2281,56716.0
2015-06-03 10:50:00,93.23,93.57,93.16,93.53,32834.0,75.2442,75.5186,75.1877,75.4863,32834.0
2015-06-03 11:00:00,93.54,93.58,93.23,93.23,31462.0,75.4944,75.5267,75.2442,75.2442,31462.0
2015-06-03 11:10:00,93.22,93.32,93.21,93.31,21394.0,75.2361,75.3169,75.2281,75.3088,21394.0
2015-06-03 11:20:00,93.28,93.28,92.94,92.96,21380.0,75.2846,75.2846,75.0102,75.0263,21380.0
2015-06-03 11:30:00,92.95,93.05,92.78,92.78,32796.0,75.0182,75.0989,74.881,74.881,32796.0
2015-06-03 11:40:00,92.77,92.86,92.66,92.68,30844.0,74.873,74.9456,74.7842,74.8003,30844.0
2015-06-03 11:50:00,92.69,92.76,92.62,92.71,22873.0,74.8084,74.8649,74.7519,74.8245,22873.0
2015-06-03 12:00:00,92.7,92.84,92.7,92.77,17742.0,74.8165,74.9295,74.8165,74.873,17742.0
2015-06-03 12:10:00,92.78,92.78,92.55,92.55,16033.0,74.881,74.881,74.6954,74.6954,16033.0
2015-06-03 12:20:00,92.54,92.71,92.54,92.66,23401.0,74.6873,74.8245,74.6873,74.7842,23401.0
2015-06-03 12:30:00,92.64,92.68,92.55,92.65,20442.0,74.768,74.8003,74.6954,74.7761,20442.0
2015-06-03 12:40:00,92.66,92.7,92.63,92.7,22900.0,74.7842,74.8165,74.76,74.8165,22900.0
2015-06-03 12:50:00,92.7,92.79,92.64,92.78,23030.0,74.8165,74.8891,74.768,74.881,23030.0
2015-06-03 13:00:00,92.79,92.88,92.7,92.71,17000.0,74.8891,74.9617,74.8165,74.8245,17000.0
2015-06-03 13:10:00,92.7,92.76,92.63,92.63,24664.0,74.8165,74.8649,74.76,74.76,24664.0
2015-06-03 13:20:00,92.65,92.68,92.58,92.68,38884.0,74.7761,74.8003,74.7196,74.8003,38884.0
2015-06-03 13:30:00,92.68,92.74,92.6,92.72,17089.0,74.8003,74.8487,74.7358,74.8326,17089.0
2015-06-03 13:40:00,92.72,92.75,92.59,92.62,20101.0,74.8326,74.8568,74.7277,74.7519,20101.0
2015-06-03 13:50:00,92.63,92.64,92.57,92.59,18614.0,74.76,74.768,74.7115,74.7277,18614.0
2015-06-03 14:00:00,92.59,92.66,92.49,92.51,49711.0,74.7277,74.7842,74.647,74.6631,49711.0
2015-06-03 14:10:00,92.53,92.58,92.52,92.57,24115.0,74.6793,74.7196,74.6712,74.7115,24115.0
2015-06-03 14:20:00,92.57,92.58,92.47,92.5,25988.0,74.7115,74.7196,74.6308,74.655,25988.0
2015-06-03 14:30:00,92.5,92.59,92.44,92.59,33489.0,74.655,74.7277,74.6066,74.7277,33489.0
2015-06-03 14:40:00,92.59,92.63,92.55,92.55,32655.0,74.7277,74.76,74.6954,74.6954,32655.0
2015-06-03 14:50:00,92.55,92.56,92.49,92.51,21122.0,74.6954,74.7035,74.647,74.6631,21122.0
2015-06-03 15:00:00,92.51,92.62,92.49,92.62,26473.0,74.6631,74.7519,74.647,74.7519,26473.0
2015-06-03 15:10:00,92.63,92.68,92.52,92.55,32239.0,74.76,74.8003,74.6712,74.6954,32239.0
2015-06-03 15:20:00,92.56,92.64,92.53,92.56,44562.0,74.7035,74.768,74.6793,74.7035,44562.0
2015-06-03 15:30:00,92.58,92.7,92.57,92.67,44507.0,74.7196,74.8165,74.7115,74.7922,44507.0
2015-06-03 15:40:00,92.67,92.67,92.5,92.5,54315.0,74.7922,74.7922,74.655,74.655,54315.0
2015-06-03 15:50:00,92.5,92.52,92.47,92.51,119004.0,74.655,74.6712,74.6308,74.6631,119004.0
2015-06-04 09:30:00,92.01,92.75,92.01,92.44,39231.0,74.2596,74.8568,74.2596,74.6066,39231.0
2015-06-04 09:40:00,92.41,92.71,92.31,92.35,16476.0,74.5824,74.8245,74.5017,74.534,16476.0
2015-06-04 09:50:00,92.32,92.96,92.29,92.88,20746.0,74.5098,75.0263,74.4856,74.9617,20746.0
2015-06-04 10:00:00,92.95,93.06,92.69,92.82,18101.0,75.0182,75.107,74.8084,74.9133,18101.0
2015-06-04 10:10:00,92.82,92.91,92.77,92.85,33123.0,74.9133,74.9859,74.873,74.9375,33123.0
2015-06-04 10:20:00,92.88,92.93,92.6,92.62,22853.0,74.9617,75.0021,74.7358,74.7519,22853.0
2015-06-04 10:30:00,92.62,92.7,92.44,92.64,28173.0,74.7519,74.8165,74.6066,74.768,28173.0
2015-06-04 10:40:00,92.62,92.84,92.62,92.8,18998.0,74.7519,74.9295,74.7519,74.8972,18998.0
2015-06-04 10:50:00,92.78,92.8,92.61,92.66,23104.0,74.881,74.8972,74.7438,74.7842,23104.0
2015-06-04 11:00:00,92.69,92.74,92.53,92.61,22458.0,74.8084,74.8487,74.6793,74.7438,22458.0
2015-06-04 11:10:00,92.63,92.88,92.57,92.88,37492.0,74.76,74.9617,74.7115,74.9617,37492.0
2015-06-04 11:20:00,92.87,92.91,92.77,92.77,27772.0,74.9537,74.9859,74.873,74.873,27772.0
2015-06-04 11:30:00,92.79,92.79,92.44,92.57,38506.0,74.8891,74.8891,74.6066,74.7115,38506.0
2015-06-04 11:40:00,92.58,92.68,92.43,92.5,20177.0,74.7196,74.8003,74.5986,74.655,20177.0
2015-06-04 11:50:00,92.51,92.67,92.4,92.46,22480.0,74.6631,74.7922,74.5743,74.6228,22480.0
2015-06-04 12:00:00,92.44,92.52,92.37,92.47,45193.0,74.6066,74.6712,74.5501,74.6308,45193.0
2015-06-04 12:10:00,92.49,92.55,92.41,92.43,39261.0,74.647,74.6954,74.5824,74.5986,39261.0
2015-06-04 12:20:00,92.42,92.43,92.32,92.37,22367.0,74.5905,74.5986,74.5098,74.5501,22367.0
2015-06-04 12:30:00,92.35,92.44,92.32,92.39,10378.0,74.534,74.6066,74.5098,74.5663,10378.0
2015-06-04 12:40:00,92.39,92.39,92.17,92.19,23726.0,74.5663,74.5663,74.3887,74.4049,23726.0
2015-06-04 12:50:00,92.17,92.19,91.98,92.03,72934.0,74.3887,74.4049,74.2354,74.2757,72934.0
2015-06-04 13:00:00,92.03,92.03,91.72,91.84,35962.0,74.2757,74.2757,74.0255,74.1224,35962.0
2015-06-04 13:10:00,91.84,91.88,91.64,91.66,47957.0,74.1224,74.1547,73.961,73.9771,47957.0
2015-06-04 13:20:00,91.67,91.77,91.62,91.71,21112.0,73.9852,74.0659,73.9448,74.0175,21112.0
2015-06-04 13:30:00,91.7,91.8,91.68,91.76,35022.0,74.0094,74.0901,73.9932,74.0578,35022.0
2015-06-04 13:40:00,91.76,91.79,91.59,91.62,28913.0,74.0578,74.082,73.9206,73.9448,28913.0
2015-06-04 13:50:00,91.63,91.77,91.59,91.75,54882.0,73.9529,74.0659,73.9206,74.0497,54882.0
2015-06-04 14:00:00,91.75,91.88,91.68,91.73,31030.0,74.0497,74.1547,73.9932,74.0336,31030.0
2015-06-04 14:10:00,91.73,91.9,91.71,91.78,23289.0,74.0336,74.1708,74.0175,74.0739,23289.0
2015-06-04 14:20:00,91.79,91.89,91.72,91.72,34784.0,74.082,74.1627,74.0255,74.0255,34784.0
2015-06-04 14:30:00,91.73,91.79,91.59,91.71,155794.0,74.0336,74.082,73.9206,74.0175,155794.0
2015-06-04 14:40:00,91.7,91.93,91.69,91.91,86999.0,74.0094,74.195,74.0013,74.1789,86999.0
2015-06-04 14:50:00,91.91,92.2,91.9,92.13,120623.0,74.1789,74.4129,74.1708,74.3564,120623.0
2015-06-04 15:00:00,92.14,92.26,92.08,92.14,29456.0,74.3645,74.4613,74.3161,74.3645,29456.0
2015-06-04 15:10:00,92.14,92.16,91.92,91.96,45855.0,74.3645,74.3806,74.1869,74.2192,45855.0
2015-06-04 15:20:00,91.97,92.03,91.94,91.95,52248.0,74.2273,74.2757,74.2031,74.2112,52248.0
2015-06-04 15:30:00,91.95,91.98,91.9,91.95,50484.0,74.2112,74.2354,74.1708,74.2112,50484.0
2015-06-04 15:40:00,91.96,91.98,91.81,91.86,85138.0,74.2192,74.2354,74.0982,74.1385,85138.0
2015-06-04 15:50:00,91.86,91.97,91.82,91.97,246873.0,74.1385,74.2273,74.1062,74.2273,246873.0
2015-06-05 09:30:00,92.25,92.35,91.87,92.04,59418.0,74.4533,74.534,74.1466,74.2838,59418.0
2015-06-05 09:40:00,92.06,92.24,91.86,91.97,54403.0,74.2999,74.4452,74.1385,74.2273,54403.0
2015-06-05 09:50:00,92.0,92.2,91.89,92.18,59793.0,74.2515,74.4129,74.1627,74.3968,59793.0
2015-06-05 10:00:00,92.18,92.48,92.12,92.14,64470.0,74.3968,74.6389,74.3484,74.3645,64470.0
2015-06-05 10:10:00,92.11,92.34,92.11,92.32,49905.0,74.3403,74.5259,74.3403,74.5098,49905.0
2015-06-05 10:20:00,92.29,92.58,92.29,92.44,52410.0,74.4856,74.7196,74.4856,74.6066,52410.0
2015-06-05 10:30:00,92.47,92.63,92.4,92.62,74107.0,74.6308,74.76,74.5743,74.7519,74107.0
2015-06-05 10:40:00,92.59,92.63,92.22,92.24,34008.0,74.7277,74.76,74.4291,74.4452,34008.0
2015-06-05 10:50:00,92.24,92.33,92.19,92.27,25093.0,74.4452,74.5178,74.4049,74.4694,25093.0
2015-06-05 11:00:00,92.27,92.38,92.25,92.25,29614.0,74.4694,74.5582,74.4533,74.4533,29614.0
2015-06-05 11:10:00,92.26,92.35,92.25,92.28,22079.0,74.4613,74.534,74.4533,74.4775,22079.0
2015-06-05 11:20:00,92.29,92.42,92.27,92.32,38806.0,74.4856,74.5905,74.4694,74.5098,38806.0
2015-06-05 11:30:00,92.34,92.36,92.22,92.34,21720.0,74.5259,74.5421,74.4291,74.5259,21720.0
2015-06-05 11:40:00,92.34,92.36,92.18,92.35,18587.0,74.5259,74.5421,74.3968,74.534,18587.0
2015-06-05 11:50:00,92.32,92.36,92.29,92.35,21221.0,74.5098,74.5421,74.4856,74.534,21221.0
2015-06-05 12:00:00,92.34,92.42,92.29,92.39,23459.0,74.5259,74.5905,74.4856,74.5663,23459.0
2015-06-05 12:10:00,92.38,92.45,92.3,92.43,28617.0,74.5582,74.6147,74.4936,74.5986,28617.0
2015-06-05 12:20:00,92.42,92.44,92.32,92.36,15816.0,74.5905,74.6066,74.5098,74.5421,15816.0
2015-06-05 12:30:00,92.35,92.43,92.27,92.39,14559.0,74.534,74.5986,74.4694,74.5663,14559.0
2015-06-05 12:40:00,92.42,92.52,92.35,92.48,28346.0,74.5905,74.6712,74.534,74.6389,28346.0
2015-06-05 12:50:00,92.5,92.53,92.47,92.51,27498.0,74.655,74.6793,74.6308,74.6631,27498.0
2015-06-05 13:00:00,92.49,92.53,92.41,92.45,15736.0,74.647,74.6793,74.5824,74.6147,15736.0
2015-06-05 13:10:00,92.47,92.55,92.42,92.55,19765.0,74.6308,74.6954,74.5905,74.6954,19765.0
2015-06-05 13:20:00,92.58,92.61,92.54,92.6,16842.0,74.7196,74.7438,74.6873,74.7358,16842.0
2015-06-05 13:30:00,92.6,92.63,92.52,92.58,24637.0,74.7358,74.76,74.6712,74.7196,24637.0
2015-06-05 13:40:00,92.57,92.61,92.51,92.52,11760.0,74.7115,74.7438,74.6631,74.6712,11760.0
2015-06-05 13:50:00,92.53,92.61,92.52,92.56,26343.0,74.6793,74.7438,74.6712,74.7035,26343.0
2015-06-05 14:00:00,92.57,92.62,92.53,92.59,12722.0,74.7115,74.7519,74.6793,74.7277,12722.0
2015-06-05 14:10:00,92.58,92.62,92.49,92.59,46250.0,74.7196,74.7519,74.647,74.7277,46250.0
2015-06-05 14:20:00,92.58,92.61,92.52,92.57,15017.0,74.7196,74.7438,74.6712,74.7115,15017.0
2015-06-05 14:30:00,92.57,92.57,92.49,92.52,14843.0,74.7115,74.7115,74.647,74.6712,14843.0
2015-06-05 14:40:00,92.52,92.61,92.51,92.6,26372.0,74.6712,74.7438,74.6631,74.7358,26372.0
2015-06-05 14:50:00,92.6,92.69,92.54,92.62,21917.0,74.7358,74.8084,74.6873,74.7519,21917.0
2015-06-05 15:00:00,92.64,92.74,92.61,92.71,71025.0,74.768,74.8487,74.7438,74.8245,71025.0
2015-06-05 15:10:00,92.72,92.74,92.65,92.65,28596.0,74.8326,74.8487,74.7761,74.7761,28596.0
2015-06-05 15:20:00,92.64,92.67,92.57,92.61,29804.0,74.768,74.7922,74.7115,74.7438,29804.0
2015-06-05 15:30:00,92.59,92.7,92.52,92.55,44735.0,74.7277,74.8165,74.6712,74.6954,44735.0
2015-06-05 15:40:00,92.54,92.63,92.47,92.63,58032.0,74.6873,74.76,74.6308,74.76,58032.0
2015-06-05 15:50:00,92.61,92.61,92.49,92.53,97758.0,74.7438,74.7438,74.647,74.6793,97758.0
2015-06-08 09:30:00,92.27,92.41,92.07,92.17,38435.0,74.4694,74.5824,74.308,74.3887,38435.0
2015-06-08 09:40:00,92.15,92.26,91.77,91.92,35722.0,74.3726,74.4613,74.0659,74.1869,35722.0
2015-06-08 09:50:00,91.91,91.91,91.44,91.47,33850.0,74.1789,74.1789,73.7995,73.8238,33850.0
2015-06-08 10:00:00,91.48,91.52,91.3,91.33,32682.0,73.8318,73.8641,73.6865,73.7108,32682.0
2015-06-08 10:10:00,91.32,91.5,91.32,91.5,24224.0,73.7027,73.848,73.7027,73.848,24224.0
2015-06-08 10:20:00,91.46,91.54,91.4,91.43,23592.0,73.8157,73.8802,73.7673,73.7915,23592.0
2015-06-08 10:30:00,91.42,91.48,91.28,91.39,26244.0,73.7834,73.8318,73.6704,73.7592,26244.0
2015-06-08 10:40:00,91.39,91.45,91.12,91.15,20455.0,73.7592,73.8076,73.5413,73.5655,20455.0
2015-06-08 10:50:00,91.18,91.32,91.17,91.26,23166.0,73.5897,73.7027,73.5816,73.6543,23166.0
2015-06-08 11:00:00,91.22,91.34,91.16,91.23,32931.0,73.622,73.7188,73.5736,73.6301,32931.0
2015-06-08 11:10:00,91.23,91.25,91.12,91.18,21647.0,73.6301,73.6462,73.5413,73.5897,21647.0
2015-06-08 11:20:00,91.18,91.31,91.13,91.15,30353.0,73.5897,73.6946,73.5493,73.5655,30353.0
2015-06-08 11:30:00,91.12,91.14,91.07,91.12,27764.0,73.5413,73.5574,73.5009,73.5413,27764.0
2015-06-08 11:40:00,91.11,91.27,91.09,91.2,23236.0,73.5332,73.6623,73.5171,73.6058,23236.0
2015-06-08 11:50:00,91.19,91.25,91.16,91.16,17462.0,73.5978,73.6462,73.5736,73.5736,17462.0
2015-06-08 12:00:00,91.18,91.28,91.15,91.15,29995.0,73.5897,73.6704,73.5655,73.5655,29995.0
2015-06-08 12:10:00,91.16,91.25,91.13,91.2,31399.0,73.5736,73.6462,73.5493,73.6058,31399.0
2015-06-08 12:20:00,91.21,91.31,91.19,91.25,21401.0,73.6139,73.6946,73.5978,73.6462,21401.0
2015-06-08 12:30:00,91.25,91.3,91.1,91.11,16301.0,73.6462,73.6865,73.5251,73.5332,16301.0
2015-06-08 12:40:00,91.09,91.28,91.09,91.28,17134.0,73.5171,73.6704,73.5171,73.6704,17134.0
2015-06-08 12:50:00,91.28,91.28,91.17,91.23,12505.0,73.6704,73.6704,73.5816,73.6301,12505.0
2015-06-08 13:00:00,91.2,91.23,91.12,91.13,27091.0,73.6058,73.6301,73.5413,73.5493,27091.0
2015-06-08 13:10:00,91.16,91.18,91.08,91.14,25498.0,73.5736,73.5897,73.509,73.5574,25498.0
2015-06-08 13:20:00,91.14,91.21,91.07,91.09,15361.0,73.5574,73.6139,73.5009,73.5171,15361.0
2015-06-08 13:30:00,91.11,91.14,91.02,91.04,22805.0,73.5332,73.5574,73.4606,73.4767,22805.0
2015-06-08 13:40:00,91.06,91.15,90.98,91.13,21931.0,73.4928,73.5655,73.4283,73.5493,21931.0
2015-06-08 13:50:00,91.11,91.17,91.05,91.11,16868.0,73.5332,73.5816,73.4848,73.5332,16868.0
2015-06-08 14:00:00,91.11,91.11,91.01,91.05,17260.0,73.5332,73.5332,73.4525,73.4848,17260.0
2015-06-08 14:10:00,91.05,91.13,91.03,91.11,19903.0,73.4848,73.5493,73.4686,73.5332,19903.0
2015-06-08 14:20:00,91.1,91.18,91.06,91.17,21644.0,73.5251,73.5897,73.4928,73.5816,21644.0
2015-06-08 14:30:00,91.17,91.49,91.17,91.43,53460.0,73.5816,73.8399,73.5816,73.7915,53460.0
2015-06-08 14:40:00,91.43,91.49,91.42,91.49,24647.0,73.7915,73.8399,73.7834,73.8399,24647.0
2015-06-08 14:50:00,91.5,91.54,91.42,91.52,40068.0,73.848,73.8802,73.7834,73.8641,40068.0
2015-06-08 15:00:00,91.51,91.51,91.31,91.32,40872.0,73.856,73.856,73.6946,73.7027,40872.0
2015-06-08 15:10:00,91.33,91.33,91.2,91.2,34313.0,73.7108,73.7108,73.6058,73.6058,34313.0
2015-06-08 15:20:00,91.2,91.21,91.09,91.12,34722.0,73.6058,73.6139,73.5171,73.5413,34722.0
2015-06-08 15:30:00,91.12,91.24,91.04,91.05,46805.0,73.5413,73.6381,73.4767,73.4848,46805.0
2015-06-08 15:40:00,91.05,91.11,91.0,91.11,64430.0,73.4848,73.5332,73.4444,73.5332,64430.0
2015-06-08 15:50:00,91.1,91.16,91.08,91.09,147581.0,73.5251,73.5736,73.509,73.5171,147581.0
2015-06-09 09:30:00,91.0,91.25,90.72,91.0,41121.0,73.4444,73.6462,73.2184,73.4444,41121.0
2015-06-09 09:40:00,91.02,91.19,90.75,90.91,27073.0,73.4606,73.5978,73.2427,73.3718,27073.0
2015-06-09 09:50:00,90.84,90.92,90.45,90.55,20461.0,73.3153,73.3799,73.0005,73.0812,20461.0
2015-06-09 10:00:00,90.53,90.75,90.43,90.73,19656.0,73.0651,73.2427,72.9844,73.2265,19656.0
2015-06-09 10:10:00,90.76,90.9,90.73,90.8,12730.0,73.2507,73.3637,73.2265,73.283,12730.0
2015-06-09 10:20:00,90.81,90.85,90.53,90.59,37529.0,73.2911,73.3234,73.0651,73.1135,37529.0
2015-06-09 10:30:00,90.63,90.79,90.58,90.78,42267.0,73.1458,73.2749,73.1054,73.2669,42267.0
2015-06-09 10:40:00,90.76,90.97,90.75,90.92,23648.0,73.2507,73.4202,73.2427,73.3799,23648.0
2015-06-09 10:50:00,90.94,91.0,90.88,90.98,39066.0,73.396,73.4444,73.3476,73.4283,39066.0
2015-06-09 11:00:00,90.99,91.02,90.85,90.89,29599.0,73.4364,73.4606,73.3234,73.3556,29599.0
2015-06-09 11:10:00,90.97,90.97,90.74,90.81,25160.0,73.4202,73.4202,73.2346,73.2911,25160.0
2015-06-09 11:20:00,90.79,90.91,90.78,90.84,13697.0,73.2749,73.3718,73.2669,73.3153,13697.0
2015-06-09 11:30:00,90.86,90.95,90.86,90.87,20502.0,73.3314,73.4041,73.3314,73.3395,20502.0
2015-06-09 11:40:00,90.88,90.99,90.88,90.94,22507.0,73.3476,73.4364,73.3476,73.396,22507.0
2015-06-09 11:50:00,90.96,90.99,90.9,90.97,18423.0,73.4121,73.4364,73.3637,73.4202,18423.0
2015-06-09 12:00:00,90.96,90.97,90.87,90.93,10059.0,73.4121,73.4202,73.3395,73.3879,10059.0
2015-06-09 12:10:00,90.91,90.91,90.79,90.84,12535.0,73.3718,73.3718,73.2749,73.3153,12535.0
2015-06-09 12:20:00,90.82,90.86,90.68,90.71,10617.0,73.2991,73.3314,73.1862,73.2104,10617.0
2015-06-09 12:30:00,90.72,90.78,90.63,90.76,11461.0,73.2184,73.2669,73.1458,73.2507,11461.0
2015-06-09 12:40:00,90.77,90.79,90.67,90.74,6964.0,73.2588,73.2749,73.1781,73.2346,6964.0
2015-06-09 12:50:00,90.72,90.78,90.68,90.76,17988.0,73.2184,73.2669,73.1862,73.2507,17988.0
2015-06-09 13:00:00,90.76,91.0,90.76,90.89,47073.0,73.2507,73.4444,73.2507,73.3556,47073.0
2015-06-09 13:10:00,90.88,90.9,90.8,90.86,28076.0,73.3476,73.3637,73.283,73.3314,28076.0
2015-06-09 13:20:00,90.86,90.89,90.81,90.89,29141.0,73.3314,73.3556,73.2911,73.3556,29141.0
2015-06-09 13:30:00,90.88,90.9,90.82,90.87,22766.0,73.3476,73.3637,73.2991,73.3395,22766.0
2015-06-09 13:40:00,90.86,90.87,90.78,90.84,59153.0,73.3314,73.3395,73.2669,73.3153,59153.0
2015-06-09 13:50:00,90.84,90.88,90.7,90.73,28886.0,73.3153,73.3476,73.2023,73.2265,28886.0
2015-06-09 14:00:00,90.74,90.8,90.64,90.65,33893.0,73.2346,73.283,73.1539,73.1619,33893.0
2015-06-09 14:10:00,90.65,90.68,90.52,90.65,14475.0,73.1619,73.1862,73.057,73.1619,14475.0
2015-06-09 14:20:00,90.65,90.7,90.61,90.67,22557.0,73.1619,73.2023,73.1297,73.1781,22557.0
2015-06-09 14:30:00,90.65,90.74,90.59,90.74,26762.0,73.1619,73.2346,73.1135,73.2346,26762.0
2015-06-09 14:40:00,90.74,90.76,90.64,90.65,23110.0,73.2346,73.2507,73.1539,73.1619,23110.0
2015-06-09 14:50:00,90.65,90.66,90.52,90.53,15583.0,73.1619,73.17,73.057,73.0651,15583.0
2015-06-09 15:00:00,90.54,90.61,90.49,90.5,21461.0,73.0732,73.1297,73.0328,73.0409,21461.0
2015-06-09 15:10:00,90.51,90.54,90.48,90.54,30757.0,73.049,73.0732,73.0247,73.0732,30757.0
2015-06-09 15:20:00,90.52,90.53,90.39,90.41,42289.0,73.057,73.0651,72.9521,72.9682,42289.0
2015-06-09 15:30:00,90.43,90.53,90.39,90.48,66840.0,72.9844,73.0651,72.9521,73.0247,66840.0
2015-06-09 15:40:00,90.49,90.56,90.45,90.56,86153.0,73.0328,73.0893,73.0005,73.0893,86153.0
2015-06-09 15:50:00,90.55,90.61,90.45,90.45,129677.0,73.0812,73.1297,73.0005,73.0005,129677.0
2015-06-10 09:30:00,91.0,91.0,90.12,90.42,156362.0,73.4444,73.4444,72.7342,72.9763,156362.0
2015-06-10 09:40:00,90.43,90.55,90.19,90.22,64203.0,72.9844,73.0812,72.7907,72.8149,64203.0
2015-06-10 09:50:00,90.21,90.25,89.73,89.84,133689.0,72.8068,72.8391,72.4194,72.5082,133689.0
2015-06-10 10:00:00,89.83,90.18,89.83,90.11,70226.0,72.5001,72.7826,72.5001,72.7261,70226.0
2015-06-10 10:10:00,90.1,90.22,90.01,90.14,58766.0,72.7181,72.8149,72.6454,72.7503,58766.0
2015-06-10 10:20:00,90.14,90.52,90.1,90.37,57602.0,72.7503,73.057,72.7181,72.936,57602.0
2015-06-10 10:30:00,90.36,90.39,90.05,90.06,77572.0,72.9279,72.9521,72.6777,72.6858,77572.0
2015-06-10 10:40:00,90.06,90.09,89.85,89.93,34370.0,72.6858,72.71,72.5163,72.5808,34370.0
2015-06-10 10:50:00,89.92,90.19,89.85,90.14,34505.0,72.5728,72.7907,72.5163,72.7503,34505.0
2015-06-10 11:00:00,90.12,90.18,90.07,90.13,26217.0,72.7342,72.7826,72.6938,72.7423,26217.0
2015-06-10 11:10:00,90.15,90.54,90.14,90.39,104005.0,72.7584,73.0732,72.7503,72.9521,104005.0
2015-06-10 11:20:00,90.38,90.44,90.21,90.25,27782.0,72.944,72.9925,72.8068,72.8391,27782.0
2015-06-10 11:30:00,90.29,90.44,90.27,90.44,14365.0,72.8714,72.9925,72.8553,72.9925,14365.0
2015-06-10 11:40:00,90.46,90.52,90.37,90.43,26305.0,73.0086,73.057,72.936,72.9844,26305.0
2015-06-10 11:50:00,90.43,90.62,90.4,90.56,53896.0,72.9844,73.1377,72.9602,73.0893,53896.0
2015-06-10 12:00:00,90.56,90.61,90.45,90.52,33837.0,73.0893,73.1297,73.0005,73.057,33837.0
2015-06-10 12:10:00,90.52,90.64,90.52,90.58,18787.0,73.057,73.1539,73.057,73.1054,18787.0
2015-06-10 12:20:00,90.59,90.65,90.54,90.59,32217.0,73.1135,73.1619,73.0732,73.1135,32217.0
2015-06-10 12:30:00,90.61,90.67,90.55,90.57,25232.0,73.1297,73.1781,73.0812,73.0974,25232.0
2015-06-10 12:40:00,90.59,90.64,90.53,90.6,29694.0,73.1135,73.1539,73.0651,73.1216,29694.0
2015-06-10 12:50:00,90.61,90.65,90.56,90.58,17991.0,73.1297,73.1619,73.0893,73.1054,17991.0
2015-06-10 13:00:00,90.57,90.6,90.55,90.59,16557.0,73.0974,73.1216,73.0812,73.1135,16557.0
2015-06-10 13:10:00,90.6,90.6,90.45,90.46,38702.0,73.1216,73.1216,73.0005,73.0086,38702.0
2015-06-10 13:20:00,90.45,90.56,90.44,90.55,13423.0,73.0005,73.0893,72.9925,73.0812,13423.0
2015-06-10 13:30:00,90.52,90.55,90.45,90.46,19318.0,73.057,73.0812,73.0005,73.0086,19318.0
2015-06-10 13:40:00,90.48,90.49,90.39,90.48,14247.0,73.0247,73.0328,72.9521,73.0247,14247.0
2015-06-10 13:50:00,90.48,90.52,90.42,90.5,14330.0,73.0247,73.057,72.9763,73.0409,14330.0
2015-06-10 14:00:00,90.5,90.67,90.5,90.53,15962.0,73.0409,73.1781,73.0409,73.0651,15962.0
2015-06-10 14:10:00,90.53,90.58,90.47,90.58,13216.0,73.0651,73.1054,73.0167,73.1054,13216.0
2015-06-10 14:20:00,90.57,90.6,90.54,90.55,26172.0,73.0974,73.1216,73.0732,73.0812,26172.0
2015-06-10 14:30:00,90.56,90.62,90.53,90.58,21766.0,73.0893,73.1377,73.0651,73.1054,21766.0
2015-06-10 14:40:00,90.57,90.58,90.45,90.45,31643.0,73.0974,73.1054,73.0005,73.0005,31643.0
2015-06-10 14:50:00,90.46,90.71,90.45,90.71,59398.0,73.0086,73.2104,73.0005,73.2104,59398.0
2015-06-10 15:00:00,90.71,90.71,90.52,90.54,24476.0,73.2104,73.2104,73.057,73.0732,24476.0
2015-06-10 15:10:00,90.55,90.56,90.46,90.55,33172.0,73.0812,73.0893,73.0086,73.0812,33172.0
2015-06-10 15:20:00,90.58,90.62,90.54,90.59,33283.0,73.1054,73.1377,73.0732,73.1135,33283.0
2015-06-10 15:30:00,90.59,90.64,90.56,90.58,34753.0,73.1135,73.1539,73.0893,73.1054,34753.0
2015-06-10 15:40:00,90.58,90.7,90.53,90.6,61974.0,73.1054,73.2023,73.0651,73.1216,61974.0
2015-06-10 15:50:00,90.61,90.63,90.48,90.53,121690.0,73.1297,73.1458,73.0247,73.0651,121690.0
2015-06-11 09:30:00,90.82,90.97,90.41,90.75,91061.0,73.2991,73.4202,72.9682,73.2427,91061.0
2015-06-11 09:40:00,90.68,90.95,90.65,90.77,34474.0,73.1862,73.4041,73.1619,73.2588,34474.0
2015-06-11 09:50:00,90.79,90.94,90.75,90.92,26295.0,73.2749,73.396,73.2427,73.3799,26295.0
2015-06-11 10:00:00,90.92,91.31,90.9,91.29,44661.0,73.3799,73.6946,73.3637,73.6785,44661.0
2015-06-11 10:10:00,91.27,91.56,91.21,91.55,40400.0,73.6623,73.8964,73.6139,73.8883,40400.0
2015-06-11 10:20:00,91.54,91.67,91.46,91.52,59134.0,73.8802,73.9852,73.8157,73.8641,59134.0
2015-06-11 10:30:00,91.53,91.53,91.07,91.12,51419.0,73.8722,73.8722,73.5009,73.5413,51419.0
2015-06-11 10:40:00,91.13,91.4,91.12,91.4,24489.0,73.5493,73.7673,73.5413,73.7673,24489.0
2015-06-11 10:50:00,91.41,91.46,91.32,91.32,33661.0,73.7753,73.8157,73.7027,73.7027,33661.0
2015-06-11 11:00:00,91.32,91.41,91.26,91.41,27424.0,73.7027,73.7753,73.6543,73.7753,27424.0
2015-06-11 11:10:00,91.41,91.52,91.41,91.51,45828.0,73.7753,73.8641,73.7753,73.856,45828.0
2015-06-11 11:20:00,91.51,91.66,91.48,91.53,40034.0,73.856,73.9771,73.8318,73.8722,40034.0
2015-06-11 11:30:00,91.53,91.72,91.47,91.68,40578.0,73.8722,74.0255,73.8238,73.9932,40578.0
2015-06-11 11:40:00,91.68,91.74,91.6,91.67,32232.0,73.9932,74.0417,73.9287,73.9852,32232.0
2015-06-11 11:50:00,91.69,92.03,91.67,91.97,56577.0,74.0013,74.2757,73.9852,74.2273,56577.0
2015-06-11 12:00:00,91.99,92.25,91.86,92.22,99702.0,74.2434,74.4533,74.1385,74.4291,99702.0
2015-06-11 12:10:00,92.19,92.26,92.08,92.16,64935.0,74.4049,74.4613,74.3161,74.3806,64935.0
2015-06-11 12:20:00,92.16,92.25,91.98,92.07,88964.0,74.3806,74.4533,74.2354,74.308,88964.0
2015-06-11 12:30:00,92.1,92.25,92.07,92.1,29534.0,74.3322,74.4533,74.308,74.3322,29534.0
2015-06-11 12:40:00,92.08,92.24,91.98,92.02,48128.0,74.3161,74.4452,74.2354,74.2676,48128.0
2015-06-11 12:50:00,92.01,92.08,91.95,92.01,41802.0,74.2596,74.3161,74.2112,74.2596,41802.0
2015-06-11 13:00:00,92.01,92.17,91.92,92.08,34362.0,74.2596,74.3887,74.1869,74.3161,34362.0
2015-06-11 13:10:00,92.07,92.11,91.97,92.07,23080.0,74.308,74.3403,74.2273,74.308,23080.0
2015-06-11 13:20:00,92.07,92.16,92.02,92.09,22202.0,74.308,74.3806,74.2676,74.3241,22202.0
2015-06-11 13:30:00,92.06,92.14,91.98,92.03,42333.0,74.2999,74.3645,74.2354,74.2757,42333.0
2015-06-11 13:40:00,92.01,92.11,91.98,92.05,37615.0,74.2596,74.3403,74.2354,74.2919,37615.0
2015-06-11 13:50:00,92.05,92.06,91.95,91.96,23060.0,74.2919,74.2999,74.2112,74.2192,23060.0
2015-06-11 14:00:00,91.97,92.15,91.96,92.15,38956.0,74.2273,74.3726,74.2192,74.3726,38956.0
2015-06-11 14:10:00,92.14,92.27,92.11,92.25,78199.0,74.3645,74.4694,74.3403,74.4533,78199.0
2015-06-11 14:20:00,92.25,92.51,92.23,92.48,170627.0,74.4533,74.6631,74.4371,74.6389,170627.0
2015-06-11 14:30:00,92.47,92.63,92.45,92.5,57924.0,74.6308,74.76,74.6147,74.655,57924.0
2015-06-11 14:40:00,92.5,92.57,92.45,92.5,50253.0,74.655,74.7115,74.6147,74.655,50253.0
2015-06-11 14:50:00,92.5,92.58,92.27,92.29,81140.0,74.655,74.7196,74.4694,74.4856,81140.0
2015-06-11 15:00:00,92.28,92.5,92.25,92.5,43409.0,74.4775,74.655,74.4533,74.655,43409.0
2015-06-11 15:10:00,92.5,92.68,92.48,92.64,151587.0,74.655,74.8003,74.6389,74.768,151587.0
2015-06-11 15:20:00,92.65,92.79,92.64,92.7,178518.0,74.7761,74.8891,74.768,74.8165,178518.0
2015-06-11 15:30:00,92.69,92.73,92.59,92.63,137158.0,74.8084,74.8407,74.7277,74.76,137158.0
2015-06-11 15:40:00,92.63,92.64,92.52,92.57,139998.0,74.76,74.768,74.6712,74.7115,139998.0
2015-06-11 15:50:00,92.57,92.6,92.43,92.54,282680.0,74.7115,74.7358,74.5986,74.6873,282680.0
2015-06-12 09:30:00,91.89,92.22,91.55,91.58,57160.0,74.1627,74.4291,73.8883,73.9125,57160.0
2015-06-12 09:40:00,91.61,92.58,91.52,92.51,48301.0,73.9367,74.7196,73.8641,74.6631,48301.0
2015-06-12 09:50:00,92.49,92.84,92.32,92.68,55849.0,74.647,74.9295,74.5098,74.8003,55849.0
2015-06-12 10:00:00,92.72,92.79,92.54,92.73,74515.0,74.8326,74.8891,74.6873,74.8407,74515.0
2015-06-12 10:10:00,92.72,92.73,92.27,92.31,69099.0,74.8326,74.8407,74.4694,74.5017,69099.0
2015-06-12 10:20:00,92.31,92.33,91.94,91.94,39171.0,74.5017,74.5178,74.2031,74.2031,39171.0
2015-06-12 10:30:00,91.95,91.96,91.65,91.75,31399.0,74.2112,74.2192,73.969,74.0497,31399.0
2015-06-12 10:40:00,91.76,91.87,91.67,91.72,35252.0,74.0578,74.1466,73.9852,74.0255,35252.0
2015-06-12 10:50:00,91.74,91.82,91.63,91.66,45639.0,74.0417,74.1062,73.9529,73.9771,45639.0
2015-06-12 11:00:00,91.65,91.96,91.65,91.95,53284.0,73.969,74.2192,73.969,74.2112,53284.0
2015-06-12 11:10:00,91.95,92.24,91.9,92.21,43378.0,74.2112,74.4452,74.1708,74.421,43378.0
2015-06-12 11:20:00,92.19,92.19,91.96,92.1,23885.0,74.4049,74.4049,74.2192,74.3322,23885.0
2015-06-12 11:30:00,92.09,92.09,91.68,91.74,19996.0,74.3241,74.3241,73.9932,74.0417,19996.0
2015-06-12 11:40:00,91.74,91.81,91.67,91.7,51010.0,74.0417,74.0982,73.9852,74.0094,51010.0
2015-06-12 11:50:00,91.71,91.8,91.64,91.79,26211.0,74.0175,74.0901,73.961,74.082,26211.0
2015-06-12 12:00:00,91.8,91.82,91.66,91.72,34643.0,74.0901,74.1062,73.9771,74.0255,34643.0
2015-06-12 12:10:00,91.72,91.76,91.65,91.72,26120.0,74.0255,74.0578,73.969,74.0255,26120.0
2015-06-12 12:20:00,91.72,91.74,91.65,91.7,22219.0,74.0255,74.0417,73.969,74.0094,22219.0
2015-06-12 12:30:00,91.69,91.75,91.64,91.69,29891.0,74.0013,74.0497,73.961,74.0013,29891.0
2015-06-12 12:40:00,91.69,91.76,91.65,91.69,24137.0,74.0013,74.0578,73.969,74.0013,24137.0
2015-06-12 12:50:00,91.69,91.74,91.66,91.72,40011.0,74.0013,74.0417,73.9771,74.0255,40011.0
2015-06-12 13:00:00,91.73,91.74,91.68,91.7,40653.0,74.0336,74.0417,73.9932,74.0094,40653.0
2015-06-12 13:10:00,91.7,91.75,91.69,91.74,42506.0,74.0094,74.0497,74.0013,74.0417,42506.0
2015-06-12 13:20:00,91.74,91.88,91.74,91.77,21907.0,74.0417,74.1547,74.0417,74.0659,21907.0
2015-06-12 13:30:00,91.77,91.83,91.65,91.65,15330.0,74.0659,74.1143,73.969,73.969,15330.0
2015-06-12 13:40:00,91.65,91.67,91.49,91.51,22343.0,73.969,73.9852,73.8399,73.856,22343.0
2015-06-12 13:50:00,91.51,91.57,91.45,91.55,36339.0,73.856,73.9045,73.8076,73.8883,36339.0
2015-06-12 14:00:00,91.56,91.57,91.4,91.49,43322.0,73.8964,73.9045,73.7673,73.8399,43322.0
2015-06-12 14:10:00,91.5,91.66,91.48,91.62,24265.0,73.848,73.9771,73.8318,73.9448,24265.0
2015-06-12 14:20:00,91.61,91.61,91.48,91.5,18002.0,73.9367,73.9367,73.8318,73.848,18002.0
2015-06-12 14:30:00,91.5,91.51,91.41,91.42,37651.0,73.848,73.856,73.7753,73.7834,37651.0
2015-06-12 14:40:00,91.41,91.55,91.41,91.51,33059.0,73.7753,73.8883,73.7753,73.856,33059.0
2015-06-12 14:50:00,91.51,91.57,91.37,91.4,40115.0,73.856,73.9045,73.743,73.7673,40115.0
2015-06-12 15:00:00,91.4,91.57,91.38,91.56,37378.0,73.7673,73.9045,73.7511,73.8964,37378.0
2015-06-12 15:10:00,91.55,91.62,91.48,91.62,34428.0,73.8883,73.9448,73.8318,73.9448,34428.0
2015-06-12 15:20:00,91.63,91.77,91.63,91.75,45182.0,73.9529,74.0659,73.9529,74.0497,45182.0
2015-06-12 15:30:00,91.75,91.81,91.7,91.72,46254.0,74.0497,74.0982,74.0094,74.0255,46254.0
2015-06-12 15:40:00,91.71,91.74,91.68,91.72,57695.0,74.0175,74.0417,73.9932,74.0255,57695.0
2015-06-12 15:50:00,91.71,91.76,91.69,91.7,97629.0,74.0175,74.0578,74.0013,74.0094,97629.0
2015-06-15 09:30:00,91.24,91.38,90.89,91.35,40193.0,73.6381,73.7511,73.3556,73.7269,40193.0
2015-06-15 09:40:00,91.36,91.52,91.27,91.48,27048.0,73.735,73.8641,73.6623,73.8318,27048.0
2015-06-15 09:50:00,91.49,91.67,91.37,91.67,21233.0,73.8399,73.9852,73.743,73.9852,21233.0
2015-06-15 10:00:00,91.73,91.92,91.55,91.61,18912.0,74.0336,74.1869,73.8883,73.9367,18912.0
2015-06-15 10:10:00,91.66,91.7,91.57,91.59,10940.0,73.9771,74.0094,73.9045,73.9206,10940.0
2015-06-15 10:20:00,91.53,91.71,91.5,91.7,14651.0,73.8722,74.0175,73.848,74.0094,14651.0
2015-06-15 10:30:00,91.63,91.63,91.47,91.5,17877.0,73.9529,73.9529,73.8238,73.848,17877.0
2015-06-15 10:40:00,91.51,91.6,91.39,91.5,13267.0,73.856,73.9287,73.7592,73.848,13267.0
2015-06-15 10:50:00,91.47,91.58,91.43,91.57,22248.0,73.8238,73.9125,73.7915,73.9045,22248.0
2015-06-15 11:00:00,91.58,91.8,91.58,91.68,24634.0,73.9125,74.0901,73.9125,73.9932,24634.0
2015-06-15 11:10:00,91.7,91.78,91.66,91.66,10105.0,74.0094,74.0739,73.9771,73.9771,10105.0
2015-06-15 11:20:00,91.64,91.65,91.47,91.5,31258.0,73.961,73.969,73.8238,73.848,31258.0
2015-06-15 11:30:00,91.51,91.59,91.49,91.56,19484.0,73.856,73.9206,73.8399,73.8964,19484.0
2015-06-15 11:40:00,91.57,91.65,91.53,91.62,13321.0,73.9045,73.969,73.8722,73.9448,13321.0
2015-06-15 11:50:00,91.61,91.63,91.49,91.53,19928.0,73.9367,73.9529,73.8399,73.8722,19928.0
2015-06-15 12:00:00,91.52,91.62,91.49,91.56,17294.0,73.8641,73.9448,73.8399,73.8964,17294.0
2015-06-15 12:10:00,91.56,91.63,91.53,91.62,7641.0,73.8964,73.9529,73.8722,73.9448,7641.0
2015-06-15 12:20:00,91.63,91.65,91.49,91.5,8403.0,73.9529,73.969,73.8399,73.848,8403.0
2015-06-15 12:30:00,91.51,91.58,91.5,91.55,6831.0,73.856,73.9125,73.848,73.8883,6831.0
2015-06-15 12:40:00,91.53,91.64,91.49,91.64,11222.0,73.8722,73.961,73.8399,73.961,11222.0
2015-06-15 12:50:00,91.64,91.64,91.53,91.54,12836.0,73.961,73.961,73.8722,73.8802,12836.0
2015-06-15 13:00:00,91.53,91.54,91.49,91.5,19119.0,73.8722,73.8802,73.8399,73.848,19119.0
2015-06-15 13:10:00,91.5,91.58,91.5,91.56,14584.0,73.848,73.9125,73.848,73.8964,14584.0
2015-06-15 13:20:00,91.55,91.59,91.46,91.47,13455.0,73.8883,73.9206,73.8157,73.8238,13455.0
2015-06-15 13:30:00,91.45,91.51,91.45,91.5,18452.0,73.8076,73.856,73.8076,73.848,18452.0
2015-06-15 13:40:00,91.49,91.5,91.45,91.48,23995.0,73.8399,73.848,73.8076,73.8318,23995.0
2015-06-15 13:50:00,91.47,91.69,91.45,91.47,47539.0,73.8238,74.0013,73.8076,73.8238,47539.0
2015-06-15 14:00:00,91.45,91.53,91.41,91.51,27364.0,73.8076,73.8722,73.7753,73.856,27364.0
2015-06-15 14:10:00,91.51,91.57,91.5,91.52,17805.0,73.856,73.9045,73.848,73.8641,17805.0
2015-06-15 14:20:00,91.52,91.53,91.4,91.46,27262.0,73.8641,73.8722,73.7673,73.8157,27262.0
2015-06-15 14:30:00,91.45,91.49,91.44,91.46,40599.0,73.8076,73.8399,73.7995,73.8157,40599.0
2015-06-15 14:40:00,91.44,91.51,91.4,91.44,26583.0,73.7995,73.856,73.7673,73.7995,26583.0
2015-06-15 14:50:00,91.42,91.44,91.23,91.25,35406.0,73.7834,73.7995,73.6301,73.6462,35406.0
2015-06-15 15:00:00,91.24,91.31,91.22,91.26,45931.0,73.6381,73.6946,73.622,73.6543,45931.0
2015-06-15 15:10:00,91.26,91.33,91.23,91.24,27489.0,73.6543,73.7108,73.6301,73.6381,27489.0
2015-06-15 15:20:00,91.25,91.33,91.24,91.33,51471.0,73.6462,73.7108,73.6381,73.7108,51471.0
2015-06-15 15:30:00,91.32,91.34,91.28,91.34,43182.0,73.7027,73.7188,73.6704,73.7188,43182.0
2015-06-15 15:40:00,91.33,91.46,91.29,91.37,74651.0,73.7108,73.8157,73.6785,73.743,74651.0
2015-06-15 15:50:00,91.37,91.4,91.3,91.38,164154.0,73.743,73.7673,73.6865,73.7511,164154.0
2015-06-16 09:30:00,91.22,91.99,91.21,91.99,46006.0,73.622,74.2434,73.6139,74.2434,46006.0
2015-06-16 09:40:00,91.89,91.93,91.49,91.51,35383.0,74.1627,74.195,73.8399,73.856,35383.0
2015-06-16 09:50:00,91.54,91.55,91.26,91.4,7944.0,73.8802,73.8883,73.6543,73.7673,7944.0
2015-06-16 10:00:00,91.39,91.41,91.26,91.36,26447.0,73.7592,73.7753,73.6543,73.735,26447.0
2015-06-16 10:10:00,91.36,91.37,91.2,91.26,36986.0,73.735,73.743,73.6058,73.6543,36986.0
2015-06-16 10:20:00,91.25,91.32,91.22,91.27,37760.0,73.6462,73.7027,73.622,73.6623,37760.0
2015-06-16 10:30:00,91.28,91.32,91.17,91.26,25295.0,73.6704,73.7027,73.5816,73.6543,25295.0
2015-06-16 10:40:00,91.25,91.45,91.24,91.34,28363.0,73.6462,73.8076,73.6381,73.7188,28363.0
2015-06-16 10:50:00,91.34,91.38,91.23,91.38,33658.0,73.7188,73.7511,73.6301,73.7511,33658.0
2015-06-16 11:00:00,91.37,91.41,91.32,91.38,27931.0,73.743,73.7753,73.7027,73.7511,27931.0
2015-06-16 11:10:00,91.37,91.51,91.37,91.44,17683.0,73.743,73.856,73.743,73.7995,17683.0
2015-06-16 11:20:00,91.46,91.47,91.31,91.32,15086.0,73.8157,73.8238,73.6946,73.7027,15086.0
2015-06-16 11:30:00,91.31,91.34,91.24,91.25,15859.0,73.6946,73.7188,73.6381,73.6462,15859.0
2015-06-16 11:40:00,91.25,91.35,91.24,91.35,15642.0,73.6462,73.7269,73.6381,73.7269,15642.0
2015-06-16 11:50:00,91.34,91.37,91.27,91.31,11011.0,73.7188,73.743,73.6623,73.6946,11011.0
2015-06-16 12:00:00,91.33,91.36,91.3,91.3,11928.0,73.7108,73.735,73.6865,73.6865,11928.0
2015-06-16 12:10:00,91.34,91.35,91.25,91.27,6575.0,73.7188,73.7269,73.6462,73.6623,6575.0
2015-06-16 12:20:00,91.28,91.3,91.23,91.27,9601.0,73.6704,73.6865,73.6301,73.6623,9601.0
2015-06-16 12:30:00,91.26,91.37,91.26,91.34,9796.0,73.6543,73.743,73.6543,73.7188,9796.0
2015-06-16 12:40:00,91.34,91.37,91.27,91.3,12963.0,73.7188,73.743,73.6623,73.6865,12963.0
2015-06-16 12:50:00,91.31,91.34,91.3,91.31,12836.0,73.6946,73.7188,73.6865,73.6946,12836.0
2015-06-16 13:00:00,91.31,91.34,91.29,91.3,15410.0,73.6946,73.7188,73.6785,73.6865,15410.0
2015-06-16 13:10:00,91.3,91.39,91.29,91.38,23694.0,73.6865,73.7592,73.6785,73.7511,23694.0
2015-06-16 13:20:00,91.36,91.39,91.35,91.36,15766.0,73.735,73.7592,73.7269,73.735,15766.0
2015-06-16 13:30:00,91.38,91.4,91.33,91.33,9147.0,73.7511,73.7673,73.7108,73.7108,9147.0
2015-06-16 13:40:00,91.35,91.38,91.28,91.33,10494.0,73.7269,73.7511,73.6704,73.7108,10494.0
2015-06-16 13:50:00,91.31,91.4,91.31,91.33,12756.0,73.6946,73.7673,73.6946,73.7108,12756.0
2015-06-16 14:00:00,91.33,91.39,91.32,91.36,15006.0,73.7108,73.7592,73.7027,73.735,15006.0
2015-06-16 14:10:00,91.35,91.46,91.34,91.43,22612.0,73.7269,73.8157,73.7188,73.7915,22612.0
2015-06-16 14:20:00,91.44,91.45,91.35,91.36,12426.0,73.7995,73.8076,73.7269,73.735,12426.0
2015-06-16 14:30:00,91.35,91.37,91.3,91.35,20365.0,73.7269,73.743,73.6865,73.7269,20365.0
2015-06-16 14:40:00,91.36,91.38,91.22,91.26,19315.0,73.735,73.7511,73.622,73.6543,19315.0
2015-06-16 14:50:00,91.26,91.28,91.22,91.27,13087.0,73.6543,73.6704,73.622,73.6623,13087.0
2015-06-16 15:00:00,91.27,91.28,91.22,91.27,19212.0,73.6623,73.6704,73.622,73.6623,19212.0
2015-06-16 15:10:00,91.27,91.31,91.22,91.28,22385.0,73.6623,73.6946,73.622,73.6704,22385.0
2015-06-16 15:20:00,91.26,91.27,91.18,91.21,22685.0,73.6543,73.6623,73.5897,73.6139,22685.0
2015-06-16 15:30:00,91.2,91.26,91.19,91.24,21398.0,73.6058,73.6543,73.5978,73.6381,21398.0
2015-06-16 15:40:00,91.24,91.31,91.17,91.23,41270.0,73.6381,73.6946,73.5816,73.6301,41270.0
2015-06-16 15:50:00,91.23,91.37,91.22,91.37,151516.0,73.6301,73.743,73.622,73.743,151516.0
2015-06-17 09:30:00,91.42,91.75,91.29,91.33,34774.0,73.7834,74.0497,73.6785,73.7108,34774.0
2015-06-17 09:40:00,91.35,91.56,91.35,91.42,23020.0,73.7269,73.8964,73.7269,73.7834,23020.0
2015-06-17 09:50:00,91.4,91.61,91.37,91.55,62676.0,73.7673,73.9367,73.743,73.8883,62676.0
2015-06-17 10:00:00,91.53,91.6,91.45,91.48,12733.0,73.8722,73.9287,73.8076,73.8318,12733.0
2015-06-17 10:10:00,91.52,91.63,91.52,91.6,21934.0,73.8641,73.9529,73.8641,73.9287,21934.0
2015-06-17 10:20:00,91.59,91.6,91.49,91.54,16075.0,73.9206,73.9287,73.8399,73.8802,16075.0
2015-06-17 10:30:00,91.52,91.59,91.45,91.45,17589.0,73.8641,73.9206,73.8076,73.8076,17589.0
2015-06-17 10:40:00,91.44,91.46,91.3,91.45,22368.0,73.7995,73.8157,73.6865,73.8076,22368.0
2015-06-17 10:50:00,91.46,91.47,91.26,91.26,19211.0,73.8157,73.8238,73.6543,73.6543,19211.0
2015-06-17 11:00:00,91.27,91.35,91.25,91.27,24960.0,73.6623,73.7269,73.6462,73.6623,24960.0
2015-06-17 11:10:00,91.26,91.44,91.25,91.39,33742.0,73.6543,73.7995,73.6462,73.7592,33742.0
2015-06-17 11:20:00,91.38,91.43,91.29,91.32,16875.0,73.7511,73.7915,73.6785,73.7027,16875.0
2015-06-17 11:30:00,91.3,91.48,91.3,91.39,60254.0,73.6865,73.8318,73.6865,73.7592,60254.0
2015-06-17 11:40:00,91.38,91.41,91.27,91.34,10872.0,73.7511,73.7753,73.6623,73.7188,10872.0
2015-06-17 11:50:00,91.33,91.42,91.27,91.39,39195.0,73.7108,73.7834,73.6623,73.7592,39195.0
2015-06-17 12:00:00,91.38,91.42,91.31,91.37,51643.0,73.7511,73.7834,73.6946,73.743,51643.0
2015-06-17 12:10:00,91.37,91.43,91.33,91.43,24796.0,73.743,73.7915,73.7108,73.7915,24796.0
2015-06-17 12:20:00,91.42,91.52,91.4,91.52,15013.0,73.7834,73.8641,73.7673,73.8641,15013.0
2015-06-17 12:30:00,91.51,91.54,91.41,91.42,15590.0,73.856,73.8802,73.7753,73.7834,15590.0
2015-06-17 12:40:00,91.4,91.4,91.14,91.18,16018.0,73.7673,73.7673,73.5574,73.5897,16018.0
2015-06-17 12:50:00,91.18,91.18,91.04,91.15,17977.0,73.5897,73.5897,73.4767,73.5655,17977.0
2015-06-17 13:00:00,91.15,91.15,91.04,91.05,10686.0,73.5655,73.5655,73.4767,73.4848,10686.0
2015-06-17 13:10:00,91.05,91.11,91.03,91.09,20105.0,73.4848,73.5332,73.4686,73.5171,20105.0
2015-06-17 13:20:00,91.1,91.13,91.05,91.08,22633.0,73.5251,73.5493,73.4848,73.509,22633.0
2015-06-17 13:30:00,91.08,91.12,91.07,91.09,13806.0,73.509,73.5413,73.5009,73.5171,13806.0
2015-06-17 13:40:00,91.12,91.14,91.04,91.1,12202.0,73.5413,73.5574,73.4767,73.5251,12202.0
2015-06-17 13:50:00,91.1,91.28,91.08,91.14,13226.0,73.5251,73.6704,73.509,73.5574,13226.0
2015-06-17 14:00:00,91.1,91.66,91.0,91.43,33217.0,73.5251,73.9771,73.4444,73.7915,33217.0
2015-06-17 14:10:00,91.41,91.49,91.3,91.32,17739.0,73.7753,73.8399,73.6865,73.7027,17739.0
2015-06-17 14:20:00,91.33,91.34,91.14,91.17,21957.0,73.7108,73.7188,73.5574,73.5816,21957.0
2015-06-17 14:30:00,91.14,91.44,91.13,91.44,18878.0,73.5574,73.7995,73.5493,73.7995,18878.0
2015-06-17 14:40:00,91.45,91.67,91.4,91.62,22254.0,73.8076,73.9852,73.7673,73.9448,22254.0
2015-06-17 14:50:00,91.6,91.76,91.56,91.65,30907.0,73.9287,74.0578,73.8964,73.969,30907.0
2015-06-17 15:00:00,91.67,91.67,91.53,91.58,30601.0,73.9852,73.9852,73.8722,73.9125,30601.0
2015-06-17 15:10:00,91.59,91.78,91.55,91.74,30223.0,73.9206,74.0739,73.8883,74.0417,30223.0
2015-06-17 15:20:00,91.74,91.83,91.7,91.78,31779.0,74.0417,74.1143,74.0094,74.0739,31779.0
2015-06-17 15:30:00,91.78,91.84,91.72,91.76,46945.0,74.0739,74.1224,74.0255,74.0578,46945.0
2015-06-17 15:40:00,91.74,91.76,91.55,91.61,75874.0,74.0417,74.0578,73.8883,73.9367,75874.0
2015-06-17 15:50:00,91.62,91.71,91.54,91.7,173981.0,73.9448,74.0175,73.8802,74.0094,173981.0
2015-06-18 09:30:00,91.95,92.55,91.83,92.49,36597.0,74.2112,74.6954,74.1143,74.647,36597.0
2015-06-18 09:40:00,92.5,93.04,92.38,93.0,53068.0,74.655,75.0909,74.5582,75.0586,53068.0
2015-06-18 09:50:00,92.98,93.02,92.59,92.71,36239.0,75.0424,75.0747,74.7277,74.8245,36239.0
2015-06-18 10:00:00,92.76,92.87,92.68,92.8,28920.0,74.8649,74.9537,74.8003,74.8972,28920.0
2015-06-18 10:10:00,92.79,92.82,92.67,92.77,22962.0,74.8891,74.9133,74.7922,74.873,22962.0
2015-06-18 10:20:00,92.8,92.88,92.69,92.79,30184.0,74.8972,74.9617,74.8084,74.8891,30184.0
2015-06-18 10:30:00,92.8,92.92,92.67,92.74,15599.0,74.8972,74.994,74.7922,74.8487,15599.0
2015-06-18 10:40:00,92.76,92.81,92.59,92.74,12554.0,74.8649,74.9052,74.7277,74.8487,12554.0
2015-06-18 10:50:00,92.75,92.77,92.64,92.68,11267.0,74.8568,74.873,74.768,74.8003,11267.0
2015-06-18 11:00:00,92.68,92.93,92.68,92.92,13544.0,74.8003,75.0021,74.8003,74.994,13544.0
2015-06-18 11:10:00,92.92,93.0,92.88,92.91,31371.0,74.994,75.0586,74.9617,74.9859,31371.0
2015-06-18 11:20:00,92.9,92.92,92.82,92.89,12209.0,74.9779,74.994,74.9133,74.9698,12209.0
2015-06-18 11:30:00,92.89,93.01,92.82,92.91,74071.0,74.9698,75.0667,74.9133,74.9859,74071.0
2015-06-18 11:40:00,92.93,92.96,92.83,92.88,21634.0,75.0021,75.0263,74.9214,74.9617,21634.0
2015-06-18 11:50:00,92.86,92.88,92.69,92.74,25358.0,74.9456,74.9617,74.8084,74.8487,25358.0
2015-06-18 12:00:00,92.74,92.84,92.72,92.81,30946.0,74.8487,74.9295,74.8326,74.9052,30946.0
2015-06-18 12:10:00,92.8,92.86,92.79,92.84,14377.0,74.8972,74.9456,74.8891,74.9295,14377.0
2015-06-18 12:20:00,92.84,93.02,92.84,92.98,27779.0,74.9295,75.0747,74.9295,75.0424,27779.0
2015-06-18 12:30:00,92.98,93.05,92.94,93.0,85480.0,75.0424,75.0989,75.0102,75.0586,85480.0
2015-06-18 12:40:00,93.0,93.14,92.98,93.11,27727.0,75.0586,75.1716,75.0424,75.1474,27727.0
2015-06-18 12:50:00,93.13,93.19,93.03,93.17,56048.0,75.1635,75.2119,75.0828,75.1958,56048.0
2015-06-18 13:00:00,93.18,93.2,93.09,93.11,45373.0,75.2039,75.22,75.1312,75.1474,45373.0
2015-06-18 13:10:00,93.11,93.21,93.1,93.17,53308.0,75.1474,75.2281,75.1393,75.1958,53308.0
2015-06-18 13:20:00,93.16,93.22,93.15,93.2,51394.0,75.1877,75.2361,75.1796,75.22,51394.0
2015-06-18 13:30:00,93.2,93.24,93.16,93.21,17845.0,75.22,75.2523,75.1877,75.2281,17845.0
2015-06-18 13:40:00,93.21,93.23,93.17,93.22,33061.0,75.2281,75.2442,75.1958,75.2361,33061.0
2015-06-18 13:50:00,93.21,93.23,93.17,93.19,16785.0,75.2281,75.2442,75.1958,75.2119,16785.0
2015-06-18 14:00:00,93.18,93.2,93.04,93.05,41969.0,75.2039,75.22,75.0909,75.0989,41969.0
2015-06-18 14:10:00,93.05,93.14,93.05,93.1,43588.0,75.0989,75.1716,75.0989,75.1393,43588.0
2015-06-18 14:20:00,93.1,93.18,93.08,93.09,18992.0,75.1393,75.2039,75.1232,75.1312,18992.0
2015-06-18 14:30:00,93.08,93.14,93.05,93.13,62549.0,75.1232,75.1716,75.0989,75.1635,62549.0
2015-06-18 14:40:00,93.12,93.12,93.02,93.03,27225.0,75.1554,75.1554,75.0747,75.0828,27225.0
2015-06-18 14:50:00,93.01,93.01,92.85,92.89,41289.0,75.0667,75.0667,74.9375,74.9698,41289.0
2015-06-18 15:00:00,92.9,92.97,92.88,92.93,83114.0,74.9779,75.0344,74.9617,75.0021,83114.0
2015-06-18 15:10:00,92.94,93.06,92.93,93.01,40713.0,75.0102,75.107,75.0021,75.0667,40713.0
2015-06-18 15:20:00,93.01,93.04,92.94,93.01,21078.0,75.0667,75.0909,75.0102,75.0667,21078.0
2015-06-18 15:30:00,93.02,93.05,92.9,92.92,39628.0,75.0747,75.0989,74.9779,74.994,39628.0
2015-06-18 15:40:00,92.92,92.98,92.91,92.94,72138.0,74.994,75.0424,74.9859,75.0102,72138.0
2015-06-18 15:50:00,92.94,93.01,92.85,92.96,131401.0,75.0102,75.0667,74.9375,75.0263,131401.0
2015-06-19 09:30:00,92.67,92.96,92.51,92.67,358637.0,74.7922,75.0263,74.6631,74.7922,358637.0
2015-06-19 09:40:00,92.69,92.9,92.62,92.83,28222.0,74.8084,74.9779,74.7519,74.9214,28222.0
2015-06-19 09:50:00,92.84,93.08,92.83,93.03,29300.0,74.9295,75.1232,74.9214,75.0828,29300.0
2015-06-19 10:00:00,93.0,93.12,92.94,93.07,23826.0,75.0586,75.1554,75.0102,75.1151,23826.0
2015-06-19 10:10:00,93.04,93.11,92.87,92.89,25482.0,75.0909,75.1474,74.9537,74.9698,25482.0
2015-06-19 10:20:00,92.91,92.99,92.87,92.94,38993.0,74.9859,75.0505,74.9537,75.0102,38993.0
2015-06-19 10:30:00,92.92,92.99,92.89,92.95,24820.0,74.994,75.0505,74.9698,75.0182,24820.0
2015-06-19 10:40:00,92.95,93.0,92.92,93.0,26770.0,75.0182,75.0586,74.994,75.0586,26770.0
2015-06-19 10:50:00,92.99,93.06,92.99,92.99,12526.0,75.0505,75.107,75.0505,75.0505,12526.0
2015-06-19 11:00:00,92.97,93.03,92.96,93.0,16777.0,75.0344,75.0828,75.0263,75.0586,16777.0
2015-06-19 11:10:00,93.0,93.03,92.96,92.96,27405.0,75.0586,75.0828,75.0263,75.0263,27405.0
2015-06-19 11:20:00,92.97,93.0,92.95,92.95,29524.0,75.0344,75.0586,75.0182,75.0182,29524.0
2015-06-19 11:30:00,92.97,92.98,92.92,92.96,25930.0,75.0344,75.0424,74.994,75.0263,25930.0
2015-06-19 11:40:00,92.95,92.95,92.81,92.88,16512.0,75.0182,75.0182,74.9052,74.9617,16512.0
2015-06-19 11:50:00,92.86,92.87,92.8,92.82,13587.0,74.9456,74.9537,74.8972,74.9133,13587.0
2015-06-19 12:00:00,92.82,92.86,92.74,92.81,32334.0,74.9133,74.9456,74.8487,74.9052,32334.0
2015-06-19 12:10:00,92.81,92.89,92.8,92.84,29170.0,74.9052,74.9698,74.8972,74.9295,29170.0
2015-06-19 12:20:00,92.85,92.87,92.82,92.83,17700.0,74.9375,74.9537,74.9133,74.9214,17700.0
2015-06-19 12:30:00,92.83,92.91,92.82,92.85,15361.0,74.9214,74.9859,74.9133,74.9375,15361.0
2015-06-19 12:40:00,92.84,92.89,92.83,92.88,17262.0,74.9295,74.9698,74.9214,74.9617,17262.0
2015-06-19 12:50:00,92.89,92.89,92.82,92.85,13559.0,74.9698,74.9698,74.9133,74.9375,13559.0
2015-06-19 13:00:00,92.84,92.89,92.83,92.89,33859.0,74.9295,74.9698,74.9214,74.9698,33859.0
2015-06-19 13:10:00,92.87,92.93,92.86,92.92,25938.0,74.9537,75.0021,74.9456,74.994,25938.0
2015-06-19 13:20:00,92.92,92.92,92.85,92.87,18123.0,74.994,74.994,74.9375,74.9537,18123.0
2015-06-19 13:30:00,92.85,92.87,92.84,92.85,19637.0,74.9375,74.9537,74.9295,74.9375,19637.0
2015-06-19 13:40:00,92.85,92.86,92.82,92.86,55421.0,74.9375,74.9456,74.9133,74.9456,55421.0
2015-06-19 13:50:00,92.86,92.86,92.79,92.79,28392.0,74.9456,74.9456,74.8891,74.8891,28392.0
2015-06-19 14:00:00,92.79,92.79,92.5,92.5,25124.0,74.8891,74.8891,74.655,74.655,25124.0
2015-06-19 14:10:00,92.49,92.49,92.38,92.46,32143.0,74.647,74.647,74.5582,74.6228,32143.0
2015-06-19 14:20:00,92.46,92.46,92.26,92.32,34077.0,74.6228,74.6228,74.4613,74.5098,34077.0
2015-06-19 14:30:00,92.32,92.35,92.23,92.35,26952.0,74.5098,74.534,74.4371,74.534,26952.0
2015-06-19 14:40:00,92.32,92.32,92.21,92.23,28034.0,74.5098,74.5098,74.421,74.4371,28034.0
2015-06-19 14:50:00,92.23,92.25,92.11,92.23,38485.0,74.4371,74.4533,74.3403,74.4371,38485.0
2015-06-19 15:00:00,92.23,92.23,92.07,92.1,19727.0,74.4371,74.4371,74.308,74.3322,19727.0
2015-06-19 15:10:00,92.11,92.21,92.1,92.19,23986.0,74.3403,74.421,74.3322,74.4049,23986.0
2015-06-19 15:20:00,92.18,92.22,92.15,92.18,35952.0,74.3968,74.4291,74.3726,74.3968,35952.0
2015-06-19 15:30:00,92.18,92.29,92.16,92.25,47488.0,74.3968,74.4856,74.3806,74.4533,47488.0
2015-06-19 15:40:00,92.26,92.35,92.26,92.32,73493.0,74.4613,74.534,74.4613,74.5098,73493.0
2015-06-19 15:50:00,92.32,92.51,92.29,92.32,245695.0,74.5098,74.6631,74.4856,74.5098,245695.0
2015-06-22 09:30:00,92.67,93.0,92.39,92.54,57678.0,74.7922,75.0586,74.5663,74.6873,57678.0
2015-06-22 09:40:00,92.51,92.66,92.44,92.65,28766.0,74.6631,74.7842,74.6066,74.7761,28766.0
2015-06-22 09:50:00,92.65,92.9,92.57,92.84,15190.0,74.7761,74.9779,74.7115,74.9295,15190.0
2015-06-22 10:00:00,92.82,93.09,92.73,93.09,26345.0,74.9133,75.1312,74.8407,75.1312,26345.0
2015-06-22 10:10:00,93.06,93.06,92.95,93.02,25786.0,75.107,75.107,75.0182,75.0747,25786.0
2015-06-22 10:20:00,93.01,93.05,92.83,92.87,27350.0,75.0667,75.0989,74.9214,74.9537,27350.0
2015-06-22 10:30:00,92.86,92.95,92.86,92.95,20689.0,74.9456,75.0182,74.9456,75.0182,20689.0
2015-06-22 10:40:00,92.93,93.13,92.93,93.05,22718.0,75.0021,75.1635,75.0021,75.0989,22718.0
2015-06-22 10:50:00,93.04,93.04,92.94,92.95,16648.0,75.0909,75.0909,75.0102,75.0182,16648.0
2015-06-22 11:00:00,92.94,93.11,92.9,93.06,23830.0,75.0102,75.1474,74.9779,75.107,23830.0
2015-06-22 11:10:00,93.06,93.22,93.03,93.2,24601.0,75.107,75.2361,75.0828,75.22,24601.0
2015-06-22 11:20:00,93.2,93.3,93.18,93.22,20488.0,75.22,75.3007,75.2039,75.2361,20488.0
2015-06-22 11:30:00,93.23,93.23,93.11,93.22,27139.0,75.2442,75.2442,75.1474,75.2361,27139.0
2015-06-22 11:40:00,93.21,93.25,93.16,93.25,26514.0,75.2281,75.2604,75.1877,75.2604,26514.0
2015-06-22 11:50:00,93.25,93.26,93.18,93.22,41000.0,75.2604,75.2684,75.2039,75.2361,41000.0
2015-06-22 12:00:00,93.21,93.25,93.15,93.18,29238.0,75.2281,75.2604,75.1796,75.2039,29238.0
2015-06-22 12:10:00,93.17,93.24,93.12,93.2,66284.0,75.1958,75.2523,75.1554,75.22,66284.0
2015-06-22 12:20:00,93.2,93.21,92.95,92.96,74185.0,75.22,75.2281,75.0182,75.0263,74185.0
2015-06-22 12:30:00,92.95,93.06,92.95,93.06,22950.0,75.0182,75.107,75.0182,75.107,22950.0
2015-06-22 12:40:00,93.08,93.09,92.97,93.03,23995.0,75.1232,75.1312,75.0344,75.0828,23995.0
2015-06-22 12:50:00,93.02,93.06,92.98,92.98,22693.0,75.0747,75.107,75.0424,75.0424,22693.0
2015-06-22 13:00:00,92.97,92.97,92.86,92.87,13976.0,75.0344,75.0344,74.9456,74.9537,13976.0
2015-06-22 13:10:00,92.88,92.98,92.87,92.95,21564.0,74.9617,75.0424,74.9537,75.0182,21564.0
2015-06-22 13:20:00,92.94,92.98,92.88,92.94,48942.0,75.0102,75.0424,74.9617,75.0102,48942.0
2015-06-22 13:30:00,92.92,92.97,92.89,92.92,31214.0,74.994,75.0344,74.9698,74.994,31214.0
2015-06-22 13:40:00,92.93,92.99,92.91,92.98,20899.0,75.0021,75.0505,74.9859,75.0424,20899.0
2015-06-22 13:50:00,92.99,93.03,92.98,93.01,17452.0,75.0505,75.0828,75.0424,75.0667,17452.0
2015-06-22 14:00:00,93.03,93.03,92.95,92.98,20033.0,75.0828,75.0828,75.0182,75.0424,20033.0
2015-06-22 14:10:00,92.97,92.98,92.93,92.93,26167.0,75.0344,75.0424,75.0021,75.0021,26167.0
2015-06-22 14:20:00,92.94,92.94,92.83,92.83,10101.0,75.0102,75.0102,74.9214,74.9214,10101.0
2015-06-22 14:30:00,92.82,92.9,92.79,92.84,24497.0,74.9133,74.9779,74.8891,74.9295,24497.0
2015-06-22 14:40:00,92.83,92.87,92.8,92.87,42292.0,74.9214,74.9537,74.8972,74.9537,42292.0
2015-06-22 14:50:00,92.87,92.92,92.85,92.86,33008.0,74.9537,74.994,74.9375,74.9456,33008.0
2015-06-22 15:00:00,92.85,92.96,92.85,92.94,31312.0,74.9375,75.0263,74.9375,75.0102,31312.0
2015-06-22 15:10:00,92.95,92.98,92.87,92.9,25953.0,75.0182,75.0424,74.9537,74.9779,25953.0
2015-06-22 15:20:00,92.9,92.92,92.81,92.82,29674.0,74.9779,74.994,74.9052,74.9133,29674.0
2015-06-22 15:30:00,92.82,92.89,92.75,92.76,53198.0,74.9133,74.9698,74.8568,74.8649,53198.0
2015-06-22 15:40:00,92.77,92.8,92.7,92.73,79059.0,74.873,74.8972,74.8165,74.8407,79059.0
2015-06-22 15:50:00,92.74,92.86,92.73,92.84,136467.0,74.8487,74.9456,74.8407,74.9295,136467.0
2015-06-23 09:30:00,92.72,93.09,92.61,93.02,47575.0,74.8326,75.1312,74.7438,75.0747,47575.0
2015-06-23 09:40:00,92.93,93.0,92.69,92.88,27581.0,75.0021,75.0586,74.8084,74.9617,27581.0
2015-06-23 09:50:00,92.88,93.03,92.84,92.9,28212.0,74.9617,75.0828,74.9295,74.9779,28212.0
2015-06-23 10:00:00,92.9,93.05,92.9,93.04,24945.0,74.9779,75.0989,74.9779,75.0909,24945.0
2015-06-23 10:10:00,93.01,93.01,92.76,92.77,58587.0,75.0667,75.0667,74.8649,74.873,58587.0
2015-06-23 10:20:00,92.75,92.75,92.64,92.68,32193.0,74.8568,74.8568,74.768,74.8003,32193.0
2015-06-23 10:30:00,92.69,92.79,92.67,92.71,13483.0,74.8084,74.8891,74.7922,74.8245,13483.0
2015-06-23 10:40:00,92.7,92.72,92.63,92.67,30138.0,74.8165,74.8326,74.76,74.7922,30138.0
2015-06-23 10:50:00,92.67,92.72,92.62,92.65,25445.0,74.7922,74.8326,74.7519,74.7761,25445.0
2015-06-23 11:00:00,92.63,92.71,92.6,92.68,24377.0,74.76,74.8245,74.7358,74.8003,24377.0
2015-06-23 11:10:00,92.68,92.72,92.61,92.72,38458.0,74.8003,74.8326,74.7438,74.8326,38458.0
2015-06-23 11:20:00,92.71,92.72,92.66,92.66,26211.0,74.8245,74.8326,74.7842,74.7842,26211.0
2015-06-23 11:30:00,92.66,92.69,92.61,92.61,31512.0,74.7842,74.8084,74.7438,74.7438,31512.0
2015-06-23 11:40:00,92.6,92.66,92.53,92.64,30826.0,74.7358,74.7842,74.6793,74.768,30826.0
2015-06-23 11:50:00,92.64,92.73,92.63,92.7,20716.0,74.768,74.8407,74.76,74.8165,20716.0
2015-06-23 12:00:00,92.71,92.75,92.55,92.58,32212.0,74.8245,74.8568,74.6954,74.7196,32212.0
2015-06-23 12:10:00,92.57,92.66,92.55,92.65,12668.0,74.7115,74.7842,74.6954,74.7761,12668.0
2015-06-23 12:20:00,92.65,92.71,92.64,92.69,16523.0,74.7761,74.8245,74.768,74.8084,16523.0
2015-06-23 12:30:00,92.68,92.75,92.61,92.64,33387.0,74.8003,74.8568,74.7438,74.768,33387.0
2015-06-23 12:40:00,92.63,92.69,92.61,92.65,24516.0,74.76,74.8084,74.7438,74.7761,24516.0
2015-06-23 12:50:00,92.65,92.66,92.5,92.53,40162.0,74.7761,74.7842,74.655,74.6793,40162.0
2015-06-23 13:00:00,92.52,92.53,92.42,92.47,19259.0,74.6712,74.6793,74.5905,74.6308,19259.0
2015-06-23 13:10:00,92.47,92.52,92.46,92.49,17080.0,74.6308,74.6712,74.6228,74.647,17080.0
2015-06-23 13:20:00,92.49,92.66,92.49,92.52,28407.0,74.647,74.7842,74.647,74.6712,28407.0
2015-06-23 13:30:00,92.52,92.65,92.51,92.6,21950.0,74.6712,74.7761,74.6631,74.7358,21950.0
2015-06-23 13:40:00,92.61,92.68,92.54,92.54,13078.0,74.7438,74.8003,74.6873,74.6873,13078.0
2015-06-23 13:50:00,92.54,92.62,92.54,92.56,22914.0,74.6873,74.7519,74.6873,74.7035,22914.0
2015-06-23 14:00:00,92.56,92.6,92.54,92.55,13144.0,74.7035,74.7358,74.6873,74.6954,13144.0
2015-06-23 14:10:00,92.55,92.64,92.54,92.57,45028.0,74.6954,74.768,74.6873,74.7115,45028.0
2015-06-23 14:20:00,92.56,92.63,92.55,92.55,23749.0,74.7035,74.76,74.6954,74.6954,23749.0
2015-06-23 14:30:00,92.55,92.62,92.48,92.61,31161.0,74.6954,74.7519,74.6389,74.7438,31161.0
2015-06-23 14:40:00,92.6,92.68,92.59,92.64,43916.0,74.7358,74.8003,74.7277,74.768,43916.0
2015-06-23 14:50:00,92.64,92.68,92.62,92.66,24877.0,74.768,74.8003,74.7519,74.7842,24877.0
2015-06-23 15:00:00,92.65,92.67,92.6,92.64,52530.0,74.7761,74.7922,74.7358,74.768,52530.0
2015-06-23 15:10:00,92.64,92.74,92.63,92.73,38552.0,74.768,74.8487,74.76,74.8407,38552.0
2015-06-23 15:20:00,92.73,92.73,92.61,92.62,27219.0,74.8407,74.8407,74.7438,74.7519,27219.0
2015-06-23 15:30:00,92.63,92.63,92.47,92.5,44154.0,74.76,74.76,74.6308,74.655,44154.0
2015-06-23 15:40:00,92.5,92.5,92.35,92.36,60462.0,74.655,74.655,74.534,74.5421,60462.0
2015-06-23 15:50:00,92.36,92.4,92.25,92.31,142904.0,74.5421,74.5743,74.4533,74.5017,142904.0
2015-06-24 09:30:00,91.96,92.27,91.76,92.13,59515.0,74.2192,74.4694,74.0578,74.3564,59515.0
2015-06-24 09:40:00,92.11,92.32,91.95,92.0,32102.0,74.3403,74.5098,74.2112,74.2515,32102.0
2015-06-24 09:50:00,92.0,92.06,91.87,91.95,70517.0,74.2515,74.2999,74.1466,74.2112,70517.0
2015-06-24 10:00:00,91.97,92.05,91.91,91.98,42389.0,74.2273,74.2919,74.1789,74.2354,42389.0
2015-06-24 10:10:00,91.97,91.98,91.9,91.96,71677.0,74.2273,74.2354,74.1708,74.2192,71677.0
2015-06-24 10:20:00,91.96,91.97,91.76,91.84,41174.0,74.2192,74.2273,74.0578,74.1224,41174.0
2015-06-24 10:30:00,91.84,91.87,91.76,91.84,29309.0,74.1224,74.1466,74.0578,74.1224,29309.0
2015-06-24 10:40:00,91.82,91.91,91.75,91.81,101870.0,74.1062,74.1789,74.0497,74.0982,101870.0
2015-06-24 10:50:00,91.81,91.81,91.64,91.66,32724.0,74.0982,74.0982,73.961,73.9771,32724.0
2015-06-24 11:00:00,91.64,91.64,91.48,91.49,37476.0,73.961,73.961,73.8318,73.8399,37476.0
2015-06-24 11:10:00,91.48,91.51,91.41,91.49,56708.0,73.8318,73.856,73.7753,73.8399,56708.0
2015-06-24 11:20:00,91.5,91.55,91.36,91.38,32195.0,73.848,73.8883,73.735,73.7511,32195.0
2015-06-24 11:30:00,91.37,91.37,91.17,91.19,22746.0,73.743,73.743,73.5816,73.5978,22746.0
2015-06-24 11:40:00,91.17,91.3,91.14,91.27,21715.0,73.5816,73.6865,73.5574,73.6623,21715.0
2015-06-24 11:50:00,91.28,91.29,91.06,91.1,16143.0,73.6704,73.6785,73.4928,73.5251,16143.0
2015-06-24 12:00:00,91.08,91.08,90.96,91.01,20292.0,73.509,73.509,73.4121,73.4525,20292.0
2015-06-24 12:10:00,91.0,91.12,90.98,91.05,20326.0,73.4444,73.5413,73.4283,73.4848,20326.0
2015-06-24 12:20:00,91.03,91.04,90.84,90.85,23882.0,73.4686,73.4767,73.3153,73.3234,23882.0
2015-06-24 12:30:00,90.85,90.85,90.7,90.73,25990.0,73.3234,73.3234,73.2023,73.2265,25990.0
2015-06-24 12:40:00,90.73,90.77,90.67,90.68,35743.0,73.2265,73.2588,73.1781,73.1862,35743.0
2015-06-24 12:50:00,90.66,90.7,90.52,90.55,37383.0,73.17,73.2023,73.057,73.0812,37383.0
2015-06-24 13:00:00,90.54,90.57,90.43,90.47,35333.0,73.0732,73.0974,72.9844,73.0167,35333.0
2015-06-24 13:10:00,90.48,90.52,90.41,90.45,32572.0,73.0247,73.057,72.9682,73.0005,32572.0
2015-06-24 13:20:00,90.44,90.47,90.25,90.31,31575.0,72.9925,73.0167,72.8391,72.8875,31575.0
2015-06-24 13:30:00,90.3,90.41,90.29,90.3,28535.0,72.8795,72.9682,72.8714,72.8795,28535.0
2015-06-24 13:40:00,90.3,90.3,90.2,90.26,24917.0,72.8795,72.8795,72.7988,72.8472,24917.0
2015-06-24 13:50:00,90.26,90.26,90.13,90.2,20889.0,72.8472,72.8472,72.7423,72.7988,20889.0
2015-06-24 14:00:00,90.2,90.31,90.2,90.31,31596.0,72.7988,72.8875,72.7988,72.8875,31596.0
2015-06-24 14:10:00,90.31,90.31,90.14,90.14,20089.0,72.8875,72.8875,72.7503,72.7503,20089.0
2015-06-24 14:20:00,90.14,90.23,90.13,90.23,21915.0,72.7503,72.823,72.7423,72.823,21915.0
2015-06-24 14:30:00,90.22,90.31,90.16,90.3,62915.0,72.8149,72.8875,72.7665,72.8795,62915.0
2015-06-24 14:40:00,90.3,90.35,90.23,90.27,35148.0,72.8795,72.9198,72.823,72.8553,35148.0
2015-06-24 14:50:00,90.27,90.38,90.25,90.37,32036.0,72.8553,72.944,72.8391,72.936,32036.0
2015-06-24 15:00:00,90.39,90.39,90.24,90.24,38097.0,72.9521,72.9521,72.831,72.831,38097.0
2015-06-24 15:10:00,90.25,90.26,90.16,90.2,41539.0,72.8391,72.8472,72.7665,72.7988,41539.0
2015-06-24 15:20:00,90.19,90.28,90.19,90.21,49049.0,72.7907,72.8633,72.7907,72.8068,49049.0
2015-06-24 15:30:00,90.21,90.22,90.05,90.06,68654.0,72.8068,72.8149,72.6777,72.6858,68654.0
2015-06-24 15:40:00,90.05,90.11,89.99,90.0,106138.0,72.6777,72.7261,72.6293,72.6373,106138.0
2015-06-24 15:50:00,90.0,90.18,89.99,90.05,223814.0,72.6373,72.7826,72.6293,72.6777,223814.0
2015-06-25 09:30:00,90.33,90.63,89.64,89.71,69026.0,72.9037,73.1458,72.3468,72.4033,69026.0
2015-06-25 09:40:00,89.71,89.8,89.37,89.6,51810.0,72.4033,72.4759,72.1289,72.3145,51810.0
2015-06-25 09:50:00,89.65,89.89,89.44,89.48,58466.0,72.3549,72.5486,72.1854,72.2177,58466.0
2015-06-25 10:00:00,89.49,89.51,89.26,89.35,65991.0,72.2257,72.2419,72.0401,72.1127,65991.0
2015-06-25 10:10:00,89.35,89.36,89.2,89.36,45209.0,72.1127,72.1208,71.9917,72.1208,45209.0
2015-06-25 10:20:00,89.35,89.36,89.23,89.32,27758.0,72.1127,72.1208,72.0159,72.0885,27758.0
2015-06-25 10:30:00,89.31,89.36,89.27,89.36,38015.0,72.0805,72.1208,72.0482,72.1208,38015.0
2015-06-25 10:40:00,89.36,89.62,89.36,89.42,64246.0,72.1208,72.3307,72.1208,72.1692,64246.0
2015-06-25 10:50:00,89.42,89.57,89.34,89.57,28256.0,72.1692,72.2903,72.1047,72.2903,28256.0
2015-06-25 11:00:00,89.58,89.73,89.58,89.72,38674.0,72.2984,72.4194,72.2984,72.4114,38674.0
2015-06-25 11:10:00,89.73,89.8,89.68,89.71,28579.0,72.4194,72.4759,72.3791,72.4033,28579.0
2015-06-25 11:20:00,89.72,89.76,89.58,89.72,17733.0,72.4114,72.4436,72.2984,72.4114,17733.0
2015-06-25 11:30:00,89.7,89.79,89.64,89.74,25195.0,72.3952,72.4679,72.3468,72.4275,25195.0
2015-06-25 11:40:00,89.74,89.75,89.59,89.59,13115.0,72.4275,72.4356,72.3064,72.3064,13115.0
2015-06-25 11:50:00,89.59,89.8,89.59,89.71,18795.0,72.3064,72.4759,72.3064,72.4033,18795.0
2015-06-25 12:00:00,89.72,89.75,89.57,89.63,29286.0,72.4114,72.4356,72.2903,72.3387,29286.0
2015-06-25 12:10:00,89.64,89.75,89.61,89.72,11536.0,72.3468,72.4356,72.3226,72.4114,11536.0
2015-06-25 12:20:00,89.72,89.76,89.7,89.73,14227.0,72.4114,72.4436,72.3952,72.4194,14227.0
2015-06-25 12:30:00,89.73,89.81,89.73,89.79,16716.0,72.4194,72.484,72.4194,72.4679,16716.0
2015-06-25 12:40:00,89.78,89.78,89.67,89.72,21597.0,72.4598,72.4598,72.371,72.4114,21597.0
2015-06-25 12:50:00,89.73,89.75,89.71,89.73,13687.0,72.4194,72.4356,72.4033,72.4194,13687.0
2015-06-25 13:00:00,89.72,89.72,89.6,89.62,14792.0,72.4114,72.4114,72.3145,72.3307,14792.0
2015-06-25 13:10:00,89.61,89.64,89.59,89.63,14320.0,72.3226,72.3468,72.3064,72.3387,14320.0
2015-06-25 13:20:00,89.62,89.62,89.53,89.54,11515.0,72.3307,72.3307,72.258,72.2661,11515.0
2015-06-25 13:30:00,89.53,89.61,89.49,89.54,20791.0,72.258,72.3226,72.2257,72.2661,20791.0
2015-06-25 13:40:00,89.53,89.53,89.45,89.5,11448.0,72.258,72.258,72.1934,72.2338,11448.0
2015-06-25 13:50:00,89.52,89.54,89.48,89.54,14407.0,72.2499,72.2661,72.2177,72.2661,14407.0
2015-06-25 14:00:00,89.53,89.56,89.46,89.46,15835.0,72.258,72.2822,72.2015,72.2015,15835.0
2015-06-25 14:10:00,89.46,89.46,89.32,89.4,19675.0,72.2015,72.2015,72.0885,72.1531,19675.0
2015-06-25 14:20:00,89.4,89.4,89.13,89.15,26957.0,72.1531,72.1531,71.9352,71.9513,26957.0
2015-06-25 14:30:00,89.14,89.22,89.1,89.19,29206.0,71.9433,72.0078,71.911,71.9836,29206.0
2015-06-25 14:40:00,89.19,89.2,89.08,89.11,37461.0,71.9836,71.9917,71.8948,71.919,37461.0
2015-06-25 14:50:00,89.1,89.11,89.02,89.08,38513.0,71.911,71.919,71.8464,71.8948,38513.0
2015-06-25 15:00:00,89.09,89.22,89.07,89.17,29722.0,71.9029,72.0078,71.8868,71.9675,29722.0
2015-06-25 15:10:00,89.18,89.2,89.11,89.15,40643.0,71.9755,71.9917,71.919,71.9513,40643.0
2015-06-25 15:20:00,89.15,89.18,89.07,89.16,57799.0,71.9513,71.9755,71.8868,71.9594,57799.0
2015-06-25 15:30:00,89.16,89.2,88.97,88.98,74963.0,71.9594,71.9917,71.806,71.8141,74963.0
2015-06-25 15:40:00,88.98,88.98,88.83,88.87,125886.0,71.8141,71.8141,71.6931,71.7253,125886.0
2015-06-25 15:50:00,88.85,88.9,88.74,88.77,258904.0,71.7092,71.7496,71.6204,71.6446,258904.0
2015-06-26 09:30:00,89.09,89.19,88.51,89.07,46907.0,71.9029,71.9836,71.4348,71.8868,46907.0
2015-06-26 09:40:00,89.1,89.15,88.69,88.95,71696.0,71.911,71.9513,71.5801,71.7899,71696.0
2015-06-26 09:50:00,88.93,89.03,88.85,89.0,54499.0,71.7738,71.8545,71.7092,71.8303,54499.0
2015-06-26 10:00:00,88.93,89.12,88.93,88.96,51365.0,71.7738,71.9271,71.7738,71.798,51365.0
2015-06-26 10:10:00,88.99,89.32,88.97,89.29,62515.0,71.8222,72.0885,71.806,72.0643,62515.0
2015-06-26 10:20:00,89.28,89.55,89.15,89.54,31184.0,72.0562,72.2742,71.9513,72.2661,31184.0
2015-06-26 10:30:00,89.55,89.63,89.39,89.43,33633.0,72.2742,72.3387,72.145,72.1773,33633.0
2015-06-26 10:40:00,89.44,89.5,89.36,89.43,28781.0,72.1854,72.2338,72.1208,72.1773,28781.0
2015-06-26 10:50:00,89.42,89.52,89.27,89.35,49523.0,72.1692,72.2499,72.0482,72.1127,49523.0
2015-06-26 11:00:00,89.33,89.45,89.32,89.45,32645.0,72.0966,72.1934,72.0885,72.1934,32645.0
2015-06-26 11:10:00,89.45,89.54,89.4,89.43,33903.0,72.1934,72.2661,72.1531,72.1773,33903.0
2015-06-26 11:20:00,89.43,89.44,89.3,89.38,25918.0,72.1773,72.1854,72.0724,72.137,25918.0
2015-06-26 11:30:00,89.39,89.47,89.34,89.43,17577.0,72.145,72.2096,72.1047,72.1773,17577.0
2015-06-26 11:40:00,89.41,89.41,89.29,89.32,10594.0,72.1612,72.1612,72.0643,72.0885,10594.0
2015-06-26 11:50:00,89.32,89.39,89.23,89.25,16787.0,72.0885,72.145,72.0159,72.032,16787.0
2015-06-26 12:00:00,89.23,89.35,89.22,89.26,15263.0,72.0159,72.1127,72.0078,72.0401,15263.0
2015-06-26 12:10:00,89.27,89.31,89.24,89.3,8199.0,72.0482,72.0805,72.024,72.0724,8199.0
2015-06-26 12:20:00,89.29,89.35,89.24,89.27,26467.0,72.0643,72.1127,72.024,72.0482,26467.0
2015-06-26 12:30:00,89.26,89.26,89.07,89.07,21563.0,72.0401,72.0401,71.8868,71.8868,21563.0
2015-06-26 12:40:00,89.07,89.32,89.04,89.25,47098.0,71.8868,72.0885,71.8625,72.032,47098.0
2015-06-26 12:50:00,89.21,89.26,89.11,89.11,56137.0,71.9997,72.0401,71.919,71.919,56137.0
2015-06-26 13:00:00,89.1,89.21,89.04,89.1,27150.0,71.911,71.9997,71.8625,71.911,27150.0
2015-06-26 13:10:00,89.06,89.13,88.99,89.11,17465.0,71.8787,71.9352,71.8222,71.919,17465.0
2015-06-26 13:20:00,89.12,89.17,89.02,89.16,14330.0,71.9271,71.9675,71.8464,71.9594,14330.0
2015-06-26 13:30:00,89.17,89.24,89.13,89.22,14403.0,71.9675,72.024,71.9352,72.0078,14403.0
2015-06-26 13:40:00,89.21,89.38,89.21,89.29,17157.0,71.9997,72.137,71.9997,72.0643,17157.0
2015-06-26 13:50:00,89.28,89.34,89.27,89.32,13780.0,72.0562,72.1047,72.0482,72.0885,13780.0
2015-06-26 14:00:00,89.32,89.33,89.28,89.3,14047.0,72.0885,72.0966,72.0562,72.0724,14047.0
2015-06-26 14:10:00,89.3,89.3,89.08,89.15,26177.0,72.0724,72.0724,71.8948,71.9513,26177.0
2015-06-26 14:20:00,89.15,89.22,89.14,89.2,28220.0,71.9513,72.0078,71.9433,71.9917,28220.0
2015-06-26 14:30:00,89.18,89.19,89.09,89.14,30817.0,71.9755,71.9836,71.9029,71.9433,30817.0
2015-06-26 14:40:00,89.14,89.15,89.0,89.09,20850.0,71.9433,71.9513,71.8303,71.9029,20850.0
2015-06-26 14:50:00,89.12,89.16,89.07,89.09,26499.0,71.9271,71.9594,71.8868,71.9029,26499.0
2015-06-26 15:00:00,89.08,89.23,89.04,89.16,23799.0,71.8948,72.0159,71.8625,71.9594,23799.0
2015-06-26 15:10:00,89.17,89.24,89.12,89.23,43084.0,71.9675,72.024,71.9271,72.0159,43084.0
2015-06-26 15:20:00,89.23,89.24,89.11,89.14,29305.0,72.0159,72.024,71.919,71.9433,29305.0
2015-06-26 15:30:00,89.15,89.16,89.0,89.02,49775.0,71.9513,71.9594,71.8303,71.8464,49775.0
2015-06-26 15:40:00,89.01,89.01,88.71,88.75,153305.0,71.8383,71.8383,71.5962,71.6285,153305.0
2015-06-26 15:50:00,88.74,88.96,88.74,88.84,429573.0,71.6204,71.798,71.6204,71.7011,429573.0
2015-06-29 09:30:00,88.2,88.5,88.0,88.21,75278.0,71.1846,71.4267,71.0232,71.1927,75278.0
2015-06-29 09:40:00,88.18,88.62,88.16,88.57,31531.0,71.1685,71.5236,71.1523,71.4832,31531.0
2015-06-29 09:50:00,88.6,88.67,88.36,88.42,37715.0,71.5074,71.5639,71.3137,71.3622,37715.0
2015-06-29 10:00:00,88.44,88.65,88.41,88.63,33815.0,71.3783,71.5478,71.3541,71.5316,33815.0
2015-06-29 10:10:00,88.63,88.63,88.29,88.29,20472.0,71.5316,71.5316,71.2572,71.2572,20472.0
2015-06-29 10:20:00,88.27,88.29,88.11,88.15,22464.0,71.2411,71.2572,71.112,71.1442,22464.0
2015-06-29 10:30:00,88.13,88.31,88.13,88.28,25477.0,71.1281,71.2734,71.1281,71.2492,25477.0
2015-06-29 10:40:00,88.29,88.55,88.27,88.51,33621.0,71.2572,71.4671,71.2411,71.4348,33621.0
2015-06-29 10:50:00,88.51,88.6,88.29,88.31,31800.0,71.4348,71.5074,71.2572,71.2734,31800.0
2015-06-29 11:00:00,88.34,88.34,88.03,88.06,31862.0,71.2976,71.2976,71.0474,71.0716,31862.0
2015-06-29 11:10:00,88.07,88.14,88.0,88.02,21809.0,71.0797,71.1362,71.0232,71.0393,21809.0
2015-06-29 11:20:00,88.04,88.17,88.03,88.07,14648.0,71.0555,71.1604,71.0474,71.0797,14648.0
2015-06-29 11:30:00,88.1,88.11,88.01,88.03,22267.0,71.1039,71.112,71.0312,71.0474,22267.0
2015-06-29 11:40:00,88.03,88.11,87.97,88.09,23566.0,71.0474,71.112,70.999,71.0958,23566.0
2015-06-29 11:50:00,88.11,88.16,88.11,88.15,19362.0,71.112,71.1523,71.112,71.1442,19362.0
2015-06-29 12:00:00,88.14,88.16,88.07,88.11,12821.0,71.1362,71.1523,71.0797,71.112,12821.0
2015-06-29 12:10:00,88.11,88.13,87.96,87.98,27910.0,71.112,71.1281,70.9909,71.007,27910.0
2015-06-29 12:20:00,87.98,87.98,87.81,87.87,16336.0,71.007,71.007,70.8698,70.9183,16336.0
2015-06-29 12:30:00,87.84,87.92,87.75,87.76,16699.0,70.894,70.9586,70.8214,70.8295,16699.0
2015-06-29 12:40:00,87.78,87.78,87.65,87.74,26174.0,70.8456,70.8456,70.7407,70.8133,26174.0
2015-06-29 12:50:00,87.74,87.75,87.64,87.71,16915.0,70.8133,70.8214,70.7326,70.7891,16915.0
2015-06-29 13:00:00,87.71,87.72,87.57,87.63,18738.0,70.7891,70.7972,70.6761,70.7246,18738.0
2015-06-29 13:10:00,87.65,87.65,87.54,87.59,25698.0,70.7407,70.7407,70.6519,70.6923,25698.0
2015-06-29 13:20:00,87.59,87.64,87.53,87.57,18040.0,70.6923,70.7326,70.6439,70.6761,18040.0
2015-06-29 13:30:00,87.57,87.61,87.49,87.51,21486.0,70.6761,70.7084,70.6116,70.6277,21486.0
2015-06-29 13:40:00,87.54,87.58,87.46,87.57,24621.0,70.6519,70.6842,70.5874,70.6761,24621.0
2015-06-29 13:50:00,87.57,87.58,87.45,87.49,33432.0,70.6761,70.6842,70.5793,70.6116,33432.0
2015-06-29 14:00:00,87.49,87.54,87.43,87.43,33305.0,70.6116,70.6519,70.5631,70.5631,33305.0
2015-06-29 14:10:00,87.43,87.43,87.27,87.37,31514.0,70.5631,70.5631,70.434,70.5147,31514.0
2015-06-29 14:20:00,87.38,87.39,87.14,87.2,42606.0,70.5228,70.5309,70.3291,70.3775,42606.0
2015-06-29 14:30:00,87.18,87.23,87.08,87.2,28633.0,70.3614,70.4017,70.2807,70.3775,28633.0
2015-06-29 14:40:00,87.19,87.38,87.13,87.31,25827.0,70.3694,70.5228,70.321,70.4663,25827.0
2015-06-29 14:50:00,87.32,87.35,87.17,87.2,33080.0,70.4744,70.4986,70.3533,70.3775,33080.0
2015-06-29 15:00:00,87.19,87.28,87.13,87.23,42462.0,70.3694,70.4421,70.321,70.4017,42462.0
2015-06-29 15:10:00,87.24,87.34,87.14,87.28,47360.0,70.4098,70.4905,70.3291,70.4421,47360.0
2015-06-29 15:20:00,87.27,87.28,87.11,87.11,42718.0,70.434,70.4421,70.3049,70.3049,42718.0
2015-06-29 15:30:00,87.11,87.27,87.04,87.17,96899.0,70.3049,70.434,70.2484,70.3533,96899.0
2015-06-29 15:40:00,87.16,87.18,87.0,87.15,84082.0,70.3452,70.3614,70.2161,70.3372,84082.0
2015-06-29 15:50:00,87.15,87.25,86.94,86.99,165524.0,70.3372,70.4179,70.1677,70.208,165524.0
2015-06-30 09:30:00,87.37,87.89,87.35,87.46,74362.0,70.5147,70.9344,70.4986,70.5874,74362.0
2015-06-30 09:40:00,87.48,87.48,86.74,86.91,72167.0,70.6035,70.6035,70.0063,70.1435,72167.0
2015-06-30 09:50:00,86.95,87.27,86.91,87.02,30712.0,70.1757,70.434,70.1435,70.2322,30712.0
2015-06-30 10:00:00,87.01,87.13,86.95,87.01,19071.0,70.2242,70.321,70.1757,70.2242,19071.0
2015-06-30 10:10:00,87.01,87.11,86.91,87.03,22883.0,70.2242,70.3049,70.1435,70.2403,22883.0
2015-06-30 10:20:00,87.02,87.14,86.97,87.12,28724.0,70.2322,70.3291,70.1919,70.3129,28724.0
2015-06-30 10:30:00,87.11,87.13,87.02,87.11,13277.0,70.3049,70.321,70.2322,70.3049,13277.0
2015-06-30 10:40:00,87.09,87.1,86.94,87.02,36841.0,70.2887,70.2968,70.1677,70.2322,36841.0
2015-06-30 10:50:00,87.0,87.17,86.89,87.11,45261.0,70.2161,70.3533,70.1273,70.3049,45261.0
2015-06-30 11:00:00,87.12,87.23,87.07,87.09,18345.0,70.3129,70.4017,70.2726,70.2887,18345.0
2015-06-30 11:10:00,87.1,87.2,87.08,87.15,21741.0,70.2968,70.3775,70.2807,70.3372,21741.0
2015-06-30 11:20:00,87.13,87.15,86.88,86.88,31203.0,70.321,70.3372,70.1192,70.1192,31203.0
2015-06-30 11:30:00,86.89,87.04,86.85,87.02,39619.0,70.1273,70.2484,70.095,70.2322,39619.0
2015-06-30 11:40:00,87.04,87.13,87.0,87.13,22027.0,70.2484,70.321,70.2161,70.321,22027.0
2015-06-30 11:50:00,87.1,87.1,86.89,86.89,25890.0,70.2968,70.2968,70.1273,70.1273,25890.0
2015-06-30 12:00:00,86.88,87.12,86.88,87.1,34971.0,70.1192,70.3129,70.1192,70.2968,34971.0
2015-06-30 12:10:00,87.13,87.15,86.96,86.98,13530.0,70.321,70.3372,70.1838,70.2,13530.0
2015-06-30 12:20:00,86.98,86.99,86.81,86.85,45510.0,70.2,70.208,70.0628,70.095,45510.0
2015-06-30 12:30:00,86.86,86.92,86.79,86.87,33424.0,70.1031,70.1515,70.0466,70.1112,33424.0
2015-06-30 12:40:00,86.87,86.96,86.87,86.94,14113.0,70.1112,70.1838,70.1112,70.1677,14113.0
2015-06-30 12:50:00,86.96,86.99,86.88,86.94,24294.0,70.1838,70.208,70.1192,70.1677,24294.0
2015-06-30 13:00:00,86.95,87.01,86.85,86.91,15968.0,70.1757,70.2242,70.095,70.1435,15968.0
2015-06-30 13:10:00,86.9,86.96,86.87,86.94,25491.0,70.1354,70.1838,70.1112,70.1677,25491.0
2015-06-30 13:20:00,86.96,87.12,86.92,87.08,25742.0,70.1838,70.3129,70.1515,70.2807,25742.0
2015-06-30 13:30:00,87.07,87.21,87.02,87.2,33153.0,70.2726,70.3856,70.2322,70.3775,33153.0
2015-06-30 13:40:00,87.15,87.31,87.14,87.31,14670.0,70.3372,70.4663,70.3291,70.4663,14670.0
2015-06-30 13:50:00,87.32,87.47,87.31,87.35,36765.0,70.4744,70.5954,70.4663,70.4986,36765.0
2015-06-30 14:00:00,87.35,87.61,87.29,87.56,20635.0,70.4986,70.7084,70.4502,70.6681,20635.0
2015-06-30 14:10:00,87.53,87.63,87.52,87.62,16939.0,70.6439,70.7246,70.6358,70.7165,16939.0
2015-06-30 14:20:00,87.59,87.66,87.44,87.49,31376.0,70.6923,70.7488,70.5712,70.6116,31376.0
2015-06-30 14:30:00,87.48,87.5,87.42,87.45,17289.0,70.6035,70.6196,70.5551,70.5793,17289.0
2015-06-30 14:40:00,87.43,87.51,87.33,87.36,59077.0,70.5631,70.6277,70.4824,70.5066,59077.0
2015-06-30 14:50:00,87.35,87.38,87.22,87.25,42016.0,70.4986,70.5228,70.3937,70.4179,42016.0
2015-06-30 15:00:00,87.24,87.37,87.22,87.28,70255.0,70.4098,70.5147,70.3937,70.4421,70255.0
2015-06-30 15:10:00,87.28,87.32,87.12,87.13,107160.0,70.4421,70.4744,70.3129,70.321,107160.0
2015-06-30 15:20:00,87.12,87.15,87.06,87.14,94466.0,70.3129,70.3372,70.2645,70.3291,94466.0
2015-06-30 15:30:00,87.12,87.24,87.11,87.21,87831.0,70.3129,70.4098,70.3049,70.3856,87831.0
2015-06-30 15:40:00,87.2,87.48,87.15,87.48,114061.0,70.3775,70.6035,70.3372,70.6035,114061.0
2015-06-30 15:50:00,87.47,87.56,87.35,87.43,349309.0,70.5954,70.6681,70.4986,70.5631,349309.0
2015-07-01 09:30:00,87.88,88.09,87.68,88.08,57617.0,70.9263,71.0958,70.7649,71.0877,57617.0
2015-07-01 09:40:00,88.13,88.13,87.63,87.63,32859.0,71.1281,71.1281,70.7246,70.7246,32859.0
2015-07-01 09:50:00,87.66,87.99,87.63,87.99,29581.0,70.7488,71.0151,70.7246,71.0151,29581.0
2015-07-01 10:00:00,87.99,88.03,87.9,87.94,32521.0,71.0151,71.0474,70.9425,70.9748,32521.0
2015-07-01 10:10:00,87.92,88.03,87.88,87.96,57021.0,70.9586,71.0474,70.9263,70.9909,57021.0
2015-07-01 10:20:00,87.95,88.03,87.92,87.98,47157.0,70.9828,71.0474,70.9586,71.007,47157.0
2015-07-01 10:30:00,88.0,88.02,87.79,87.81,63676.0,71.0232,71.0393,70.8537,70.8698,63676.0
2015-07-01 10:40:00,87.8,87.86,87.72,87.73,28563.0,70.8618,70.9102,70.7972,70.8053,28563.0
2015-07-01 10:50:00,87.73,87.79,87.67,87.74,47551.0,70.8053,70.8537,70.7568,70.8133,47551.0
2015-07-01 11:00:00,87.76,87.79,87.7,87.7,37547.0,70.8295,70.8537,70.7811,70.7811,37547.0
2015-07-01 11:10:00,87.71,87.75,87.7,87.74,24877.0,70.7891,70.8214,70.7811,70.8133,24877.0
2015-07-01 11:20:00,87.73,87.82,87.71,87.79,34592.0,70.8053,70.8779,70.7891,70.8537,34592.0
2015-07-01 11:30:00,87.8,87.85,87.74,87.74,40271.0,70.8618,70.9021,70.8133,70.8133,40271.0
2015-07-01 11:40:00,87.74,87.81,87.72,87.79,28420.0,70.8133,70.8698,70.7972,70.8537,28420.0
2015-07-01 11:50:00,87.79,87.79,87.7,87.72,35783.0,70.8537,70.8537,70.7811,70.7972,35783.0
2015-07-01 12:00:00,87.7,87.77,87.68,87.74,37649.0,70.7811,70.8376,70.7649,70.8133,37649.0
2015-07-01 12:10:00,87.75,87.79,87.73,87.78,27680.0,70.8214,70.8537,70.8053,70.8456,27680.0
2015-07-01 12:20:00,87.8,87.8,87.73,87.8,22858.0,70.8618,70.8618,70.8053,70.8618,22858.0
2015-07-01 12:30:00,87.79,87.84,87.77,87.79,21129.0,70.8537,70.894,70.8376,70.8537,21129.0
2015-07-01 12:40:00,87.79,87.84,87.75,87.76,29332.0,70.8537,70.894,70.8214,70.8295,29332.0
2015-07-01 12:50:00,87.77,87.81,87.72,87.75,31987.0,70.8376,70.8698,70.7972,70.8214,31987.0
2015-07-01 13:00:00,87.75,87.83,87.74,87.79,36612.0,70.8214,70.886,70.8133,70.8537,36612.0
2015-07-01 13:10:00,87.79,87.83,87.76,87.83,15517.0,70.8537,70.886,70.8295,70.886,15517.0
2015-07-01 13:20:00,87.81,87.9,87.79,87.82,20072.0,70.8698,70.9425,70.8537,70.8779,20072.0
2015-07-01 13:30:00,87.82,87.87,87.8,87.84,17344.0,70.8779,70.9183,70.8618,70.894,17344.0
2015-07-01 13:40:00,87.83,87.94,87.81,87.91,35676.0,70.886,70.9748,70.8698,70.9505,35676.0
2015-07-01 13:50:00,87.92,87.97,87.8,87.81,32093.0,70.9586,70.999,70.8618,70.8698,32093.0
2015-07-01 14:00:00,87.8,87.89,87.76,87.79,50524.0,70.8618,70.9344,70.8295,70.8537,50524.0
2015-07-01 14:10:00,87.79,87.86,87.78,87.82,43531.0,70.8537,70.9102,70.8456,70.8779,43531.0
2015-07-01 14:20:00,87.81,87.84,87.74,87.78,25388.0,70.8698,70.894,70.8133,70.8456,25388.0
2015-07-01 14:30:00,87.78,87.89,87.78,87.85,40797.0,70.8456,70.9344,70.8456,70.9021,40797.0
2015-07-01 14:40:00,87.84,88.0,87.79,87.93,44906.0,70.894,71.0232,70.8537,70.9667,44906.0
2015-07-01 14:50:00,87.95,87.95,87.84,87.87,34321.0,70.9828,70.9828,70.894,70.9183,34321.0
2015-07-01 15:00:00,87.87,87.98,87.85,87.89,53070.0,70.9183,71.007,70.9021,70.9344,53070.0
2015-07-01 15:10:00,87.89,87.96,87.86,87.94,59530.0,70.9344,70.9909,70.9102,70.9748,59530.0
2015-07-01 15:20:00,87.93,87.97,87.89,87.96,120677.0,70.9667,70.999,70.9344,70.9909,120677.0
2015-07-01 15:30:00,87.97,87.99,87.82,87.85,147060.0,70.999,71.0151,70.8779,70.9021,147060.0
2015-07-01 15:40:00,87.86,88.03,87.85,88.02,173875.0,70.9102,71.0474,70.9021,71.0393,173875.0
2015-07-01 15:50:00,88.02,88.12,87.99,88.1,202014.0,71.0393,71.12,71.0151,71.1039,202014.0
2015-07-02 09:30:00,88.31,88.65,88.11,88.18,74564.0,71.2734,71.5478,71.112,71.1685,74564.0
2015-07-02 09:40:00,88.25,88.59,88.14,88.34,57980.0,71.2249,71.4994,71.1362,71.2976,57980.0
2015-07-02 09:50:00,88.29,88.39,88.25,88.33,58129.0,71.2572,71.3379,71.2249,71.2895,58129.0
2015-07-02 10:00:00,88.33,88.33,88.18,88.18,41546.0,71.2895,71.2895,71.1685,71.1685,41546.0
2015-07-02 10:10:00,88.21,88.35,88.17,88.26,36974.0,71.1927,71.3057,71.1604,71.233,36974.0
2015-07-02 10:20:00,88.24,88.31,88.2,88.2,33417.0,71.2169,71.2734,71.1846,71.1846,33417.0
2015-07-02 10:30:00,88.2,88.29,88.17,88.22,27843.0,71.1846,71.2572,71.1604,71.2007,27843.0
2015-07-02 10:40:00,88.2,88.3,88.2,88.24,33779.0,71.1846,71.2653,71.1846,71.2169,33779.0
2015-07-02 10:50:00,88.24,88.31,88.22,88.25,45100.0,71.2169,71.2734,71.2007,71.2249,45100.0
2015-07-02 11:00:00,88.24,88.25,88.13,88.14,39337.0,71.2169,71.2249,71.1281,71.1362,39337.0
2015-07-02 11:10:00,88.13,88.15,88.05,88.11,38591.0,71.1281,71.1442,71.0635,71.112,38591.0
2015-07-02 11:20:00,88.1,88.11,88.0,88.06,42635.0,71.1039,71.112,71.0232,71.0716,42635.0
2015-07-02 11:30:00,88.06,88.22,88.06,88.16,24975.0,71.0716,71.2007,71.0716,71.1523,24975.0
2015-07-02 11:40:00,88.17,88.21,88.13,88.21,24090.0,71.1604,71.1927,71.1281,71.1927,24090.0
2015-07-02 11:50:00,88.2,88.22,88.09,88.12,32780.0,71.1846,71.2007,71.0958,71.12,32780.0
2015-07-02 12:00:00,88.13,88.25,88.08,88.24,61822.0,71.1281,71.2249,71.0877,71.2169,61822.0
2015-07-02 12:10:00,88.24,88.27,88.2,88.2,21592.0,71.2169,71.2411,71.1846,71.1846,21592.0
2015-07-02 12:20:00,88.21,88.22,88.05,88.11,14003.0,71.1927,71.2007,71.0635,71.112,14003.0
2015-07-02 12:30:00,88.09,88.17,88.09,88.13,30226.0,71.0958,71.1604,71.0958,71.1281,30226.0
2015-07-02 12:40:00,88.13,88.21,88.09,88.15,41204.0,71.1281,71.1927,71.0958,71.1442,41204.0
2015-07-02 12:50:00,88.13,88.18,88.1,88.16,24430.0,71.1281,71.1685,71.1039,71.1523,24430.0
2015-07-02 13:00:00,88.15,88.17,88.1,88.16,56759.0,71.1442,71.1604,71.1039,71.1523,56759.0
2015-07-02 13:10:00,88.15,88.15,88.04,88.07,22510.0,71.1442,71.1442,71.0555,71.0797,22510.0
2015-07-02 13:20:00,88.08,88.14,88.05,88.12,27245.0,71.0877,71.1362,71.0635,71.12,27245.0
2015-07-02 13:30:00,88.13,88.18,88.08,88.08,18197.0,71.1281,71.1685,71.0877,71.0877,18197.0
2015-07-02 13:40:00,88.09,88.15,88.05,88.15,33836.0,71.0958,71.1442,71.0635,71.1442,33836.0
2015-07-02 13:50:00,88.14,88.15,87.95,87.95,16260.0,71.1362,71.1442,70.9828,70.9828,16260.0
2015-07-02 14:00:00,87.94,87.94,87.78,87.87,50450.0,70.9748,70.9748,70.8456,70.9183,50450.0
2015-07-02 14:10:00,87.88,87.91,87.82,87.85,16971.0,70.9263,70.9505,70.8779,70.9021,16971.0
2015-07-02 14:20:00,87.84,87.85,87.78,87.79,19284.0,70.894,70.9021,70.8456,70.8537,19284.0
2015-07-02 14:30:00,87.8,87.85,87.76,87.83,22989.0,70.8618,70.9021,70.8295,70.886,22989.0
2015-07-02 14:40:00,87.84,87.86,87.73,87.75,27185.0,70.894,70.9102,70.8053,70.8214,27185.0
2015-07-02 14:50:00,87.74,88.0,87.71,87.88,256850.0,70.8133,71.0232,70.7891,70.9263,256850.0
2015-07-02 15:00:00,87.88,87.92,87.79,87.82,38683.0,70.9263,70.9586,70.8537,70.8779,38683.0
2015-07-02 15:10:00,87.82,87.91,87.8,87.83,55795.0,70.8779,70.9505,70.8618,70.886,55795.0
2015-07-02 15:20:00,87.83,87.97,87.83,87.9,49969.0,70.886,70.999,70.886,70.9425,49969.0
2015-07-02 15:30:00,87.9,87.91,87.72,87.73,80937.0,70.9425,70.9505,70.7972,70.8053,80937.0
2015-07-02 15:40:00,87.73,87.86,87.72,87.8,93534.0,70.8053,70.9102,70.7972,70.8618,93534.0
2015-07-02 15:50:00,87.81,87.9,87.78,87.83,148973.0,70.8698,70.9425,70.8456,70.886,148973.0
2015-07-06 09:30:00,87.23,87.59,87.0,87.53,46924.0,70.4017,70.6923,70.2161,70.6439,46924.0
2015-07-06 09:40:00,87.46,87.78,87.46,87.73,31978.0,70.5874,70.8456,70.5874,70.8053,31978.0
2015-07-06 09:50:00,87.73,87.77,87.58,87.61,21955.0,70.8053,70.8376,70.6842,70.7084,21955.0
2015-07-06 10:00:00,87.59,87.63,87.38,87.5,25816.0,70.6923,70.7246,70.5228,70.6196,25816.0
2015-07-06 10:10:00,87.46,87.74,87.45,87.71,26661.0,70.5874,70.8133,70.5793,70.7891,26661.0
2015-07-06 10:20:00,87.69,87.75,87.59,87.66,23493.0,70.773,70.8214,70.6923,70.7488,23493.0
2015-07-06 10:30:00,87.69,87.76,87.62,87.69,28474.0,70.773,70.8295,70.7165,70.773,28474.0
2015-07-06 10:40:00,87.69,87.98,87.64,87.81,26395.0,70.773,71.007,70.7326,70.8698,26395.0
2015-07-06 10:50:00,87.84,87.84,87.66,87.68,24253.0,70.894,70.894,70.7488,70.7649,24253.0
2015-07-06 11:00:00,87.69,87.72,87.46,87.46,32396.0,70.773,70.7972,70.5874,70.5874,32396.0
2015-07-06 11:10:00,87.47,87.47,87.21,87.21,20103.0,70.5954,70.5954,70.3856,70.3856,20103.0
2015-07-06 11:20:00,87.2,87.37,87.15,87.34,27509.0,70.3775,70.5147,70.3372,70.4905,27509.0
2015-07-06 11:30:00,87.37,87.46,87.31,87.39,14225.0,70.5147,70.5874,70.4663,70.5309,14225.0
2015-07-06 11:40:00,87.42,87.42,87.25,87.28,11966.0,70.5551,70.5551,70.4179,70.4421,11966.0
2015-07-06 11:50:00,87.29,87.3,87.23,87.3,13669.0,70.4502,70.4582,70.4017,70.4582,13669.0
2015-07-06 12:00:00,87.29,87.32,87.25,87.26,14555.0,70.4502,70.4744,70.4179,70.4259,14555.0
2015-07-06 12:10:00,87.26,87.42,87.26,87.4,18753.0,70.4259,70.5551,70.4259,70.5389,18753.0
2015-07-06 12:20:00,87.39,87.45,87.35,87.41,13672.0,70.5309,70.5793,70.4986,70.547,13672.0
2015-07-06 12:30:00,87.4,87.43,87.27,87.27,13080.0,70.5389,70.5631,70.434,70.434,13080.0
2015-07-06 12:40:00,87.26,87.29,87.1,87.13,30377.0,70.4259,70.4502,70.2968,70.321,30377.0
2015-07-06 12:50:00,87.13,87.2,87.11,87.15,13383.0,70.321,70.3775,70.3049,70.3372,13383.0
2015-07-06 13:00:00,87.16,87.2,87.05,87.05,12257.0,70.3452,70.3775,70.2565,70.2565,12257.0
2015-07-06 13:10:00,87.04,87.05,86.83,86.85,38942.0,70.2484,70.2565,70.0789,70.095,38942.0
2015-07-06 13:20:00,86.84,86.88,86.83,86.86,20108.0,70.087,70.1192,70.0789,70.1031,20108.0
2015-07-06 13:30:00,86.86,86.86,86.79,86.8,32178.0,70.1031,70.1031,70.0466,70.0547,32178.0
2015-07-06 13:40:00,86.8,86.8,86.6,86.64,26551.0,70.0547,70.0547,69.8933,69.9255,26551.0
2015-07-06 13:50:00,86.63,86.68,86.53,86.54,41186.0,69.9175,69.9578,69.8368,69.8448,41186.0
2015-07-06 14:00:00,86.54,86.64,86.44,86.63,30698.0,69.8448,69.9255,69.7641,69.9175,30698.0
2015-07-06 14:10:00,86.63,86.78,86.63,86.71,21813.0,69.9175,70.0385,69.9175,69.982,21813.0
2015-07-06 14:20:00,86.71,86.73,86.62,86.63,16097.0,69.982,69.9982,69.9094,69.9175,16097.0
2015-07-06 14:30:00,86.62,86.66,86.57,86.57,29651.0,69.9094,69.9417,69.8691,69.8691,29651.0
2015-07-06 14:40:00,86.56,86.69,86.45,86.67,34969.0,69.861,69.9659,69.7722,69.9498,34969.0
2015-07-06 14:50:00,86.67,86.69,86.59,86.63,27278.0,69.9498,69.9659,69.8852,69.9175,27278.0
2015-07-06 15:00:00,86.62,86.67,86.57,86.67,25326.0,69.9094,69.9498,69.8691,69.9498,25326.0
2015-07-06 15:10:00,86.66,86.81,86.63,86.73,29635.0,69.9417,70.0628,69.9175,69.9982,29635.0
2015-07-06 15:20:00,86.74,86.92,86.74,86.89,42320.0,70.0063,70.1515,70.0063,70.1273,42320.0
2015-07-06 15:30:00,86.9,87.05,86.87,86.96,53392.0,70.1354,70.2565,70.1112,70.1838,53392.0
2015-07-06 15:40:00,86.96,86.99,86.86,86.9,54134.0,70.1838,70.208,70.1031,70.1354,54134.0
2015-07-06 15:50:00,86.91,87.0,86.85,86.95,138688.0,70.1435,70.2161,70.095,70.1757,138688.0
2015-07-07 09:30:00,86.9,87.18,86.55,86.61,45457.0,70.1354,70.3614,69.8529,69.9013,45457.0
2015-07-07 09:40:00,86.62,86.64,86.32,86.63,44621.0,69.9094,69.9255,69.6673,69.9175,44621.0
2015-07-07 09:50:00,86.64,86.84,86.54,86.64,23955.0,69.9255,70.087,69.8448,69.9255,23955.0
2015-07-07 10:00:00,86.63,86.68,86.34,86.53,27615.0,69.9175,69.9578,69.6834,69.8368,27615.0
2015-07-07 10:10:00,86.53,86.55,86.36,86.42,48429.0,69.8368,69.8529,69.6996,69.748,48429.0
2015-07-07 10:20:00,86.4,86.58,86.23,86.26,22537.0,69.7318,69.8771,69.5946,69.6189,22537.0
2015-07-07 10:30:00,86.27,86.4,86.19,86.31,22489.0,69.6269,69.7318,69.5624,69.6592,22489.0
2015-07-07 10:40:00,86.33,86.36,86.12,86.32,30691.0,69.6754,69.6996,69.5059,69.6673,30691.0
2015-07-07 10:50:00,86.3,86.5,86.29,86.43,25670.0,69.6511,69.8126,69.6431,69.7561,25670.0
2015-07-07 11:00:00,86.43,86.43,86.29,86.35,22832.0,69.7561,69.7561,69.6431,69.6915,22832.0
2015-07-07 11:10:00,86.37,86.68,86.37,86.68,22704.0,69.7076,69.9578,69.7076,69.9578,22704.0
2015-07-07 11:20:00,86.67,86.8,86.46,86.53,22950.0,69.9498,70.0547,69.7803,69.8368,22950.0
2015-07-07 11:30:00,86.48,86.72,86.41,86.69,35626.0,69.7964,69.9901,69.7399,69.9659,35626.0
2015-07-07 11:40:00,86.67,86.88,86.64,86.77,17002.0,69.9498,70.1192,69.9255,70.0305,17002.0
2015-07-07 11:50:00,86.76,87.14,86.7,87.09,29255.0,70.0224,70.3291,69.974,70.2887,29255.0
2015-07-07 12:00:00,87.09,87.15,87.02,87.12,43521.0,70.2887,70.3372,70.2322,70.3129,43521.0
2015-07-07 12:10:00,87.13,87.15,87.03,87.08,31578.0,70.321,70.3372,70.2403,70.2807,31578.0
2015-07-07 12:20:00,87.1,87.31,87.1,87.29,38605.0,70.2968,70.4663,70.2968,70.4502,38605.0
2015-07-07 12:30:00,87.29,87.61,87.25,87.52,38946.0,70.4502,70.7084,70.4179,70.6358,38946.0
2015-07-07 12:40:00,87.54,87.86,87.51,87.81,29921.0,70.6519,70.9102,70.6277,70.8698,29921.0
2015-07-07 12:50:00,87.82,87.89,87.62,87.71,22755.0,70.8779,70.9344,70.7165,70.7891,22755.0
2015-07-07 13:00:00,87.69,87.77,87.37,87.43,24403.0,70.773,70.8376,70.5147,70.5631,24403.0
2015-07-07 13:10:00,87.45,87.79,87.4,87.59,24855.0,70.5793,70.8537,70.5389,70.6923,24855.0
2015-07-07 13:20:00,87.63,87.73,87.45,87.72,22743.0,70.7246,70.8053,70.5793,70.7972,22743.0
2015-07-07 13:30:00,87.74,87.8,87.65,87.73,52092.0,70.8133,70.8618,70.7407,70.8053,52092.0
2015-07-07 13:40:00,87.73,87.87,87.72,87.75,23874.0,70.8053,70.9183,70.7972,70.8214,23874.0
2015-07-07 13:50:00,87.76,87.76,87.6,87.63,21093.0,70.8295,70.8295,70.7003,70.7246,21093.0
2015-07-07 14:00:00,87.65,87.7,87.6,87.66,22223.0,70.7407,70.7811,70.7003,70.7488,22223.0
2015-07-07 14:10:00,87.66,87.69,87.48,87.48,41404.0,70.7488,70.773,70.6035,70.6035,41404.0
2015-07-07 14:20:00,87.52,87.61,87.48,87.51,24795.0,70.6358,70.7084,70.6035,70.6277,24795.0
2015-07-07 14:30:00,87.51,87.75,87.5,87.72,21982.0,70.6277,70.8214,70.6196,70.7972,21982.0
2015-07-07 14:40:00,87.72,88.02,87.71,87.82,37524.0,70.7972,71.0393,70.7891,70.8779,37524.0
2015-07-07 14:50:00,87.82,88.15,87.78,88.08,35738.0,70.8779,71.1442,70.8456,71.0877,35738.0
2015-07-07 15:00:00,88.09,88.13,87.88,87.93,39070.0,71.0958,71.1281,70.9263,70.9667,39070.0
2015-07-07 15:10:00,87.92,88.05,87.82,88.05,46739.0,70.9586,71.0635,70.8779,71.0635,46739.0
2015-07-07 15:20:00,88.02,88.13,87.91,88.08,41769.0,71.0393,71.1281,70.9505,71.0877,41769.0
2015-07-07 15:30:00,88.08,88.17,88.01,88.02,71736.0,71.0877,71.1604,71.0312,71.0393,71736.0
2015-07-07 15:40:00,88.01,88.03,87.87,87.94,62328.0,71.0312,71.0474,70.9183,70.9748,62328.0
2015-07-07 15:50:00,87.94,88.21,87.82,87.83,414085.0,70.9748,71.1927,70.8779,70.886,414085.0
2015-07-08 09:30:00,86.97,87.49,86.86,87.22,34255.0,70.1919,70.6116,70.1031,70.3937,34255.0
2015-07-08 09:40:00,87.29,87.29,86.95,87.08,27572.0,70.4502,70.4502,70.1757,70.2807,27572.0
2015-07-08 09:50:00,87.01,87.15,86.92,87.04,21350.0,70.2242,70.3372,70.1515,70.2484,21350.0
2015-07-08 10:00:00,87.03,87.07,86.88,86.92,25700.0,70.2403,70.2726,70.1192,70.1515,25700.0
2015-07-08 10:10:00,86.9,86.94,86.68,86.86,25715.0,70.1354,70.1677,69.9578,70.1031,25715.0
2015-07-08 10:20:00,86.81,86.85,86.58,86.64,36301.0,70.0628,70.095,69.8771,69.9255,36301.0
2015-07-08 10:30:00,86.62,86.65,86.41,86.59,61965.0,69.9094,69.9336,69.7399,69.8852,61965.0
2015-07-08 10:40:00,86.58,86.62,86.48,86.54,39782.0,69.8771,69.9094,69.7964,69.8448,39782.0
2015-07-08 10:50:00,86.54,86.63,86.32,86.36,59860.0,69.8448,69.9175,69.6673,69.6996,59860.0
2015-07-08 11:00:00,86.35,86.38,86.1,86.12,37505.0,69.6915,69.7157,69.4897,69.5059,37505.0
2015-07-08 11:10:00,86.13,86.17,86.04,86.06,31560.0,69.5139,69.5462,69.4413,69.4574,31560.0
2015-07-08 11:20:00,86.06,86.07,85.96,86.01,43527.0,69.4574,69.4655,69.3767,69.4171,43527.0
2015-07-08 11:30:00,86.01,86.24,86.0,86.1,19256.0,69.4171,69.6027,69.409,69.4897,19256.0
2015-07-08 11:40:00,86.1,86.1,85.9,86.01,17229.0,69.4897,69.4897,69.3283,69.4171,17229.0
2015-07-08 11:50:00,85.99,86.0,85.71,85.77,20773.0,69.4009,69.409,69.175,69.2234,20773.0
2015-07-08 12:00:00,85.77,85.97,85.75,85.89,13203.0,69.2234,69.3848,69.2072,69.3202,13203.0
2015-07-08 12:10:00,85.9,85.9,85.74,85.8,19315.0,69.3283,69.3283,69.1992,69.2476,19315.0
2015-07-08 12:20:00,85.81,85.91,85.78,85.8,18341.0,69.2557,69.3364,69.2315,69.2476,18341.0
2015-07-08 12:30:00,85.8,85.83,85.69,85.71,28602.0,69.2476,69.2718,69.1588,69.175,28602.0
2015-07-08 12:40:00,85.7,85.85,85.61,85.68,29105.0,69.1669,69.288,69.0943,69.1507,29105.0
2015-07-08 12:50:00,85.7,85.88,85.62,85.87,31480.0,69.1669,69.3122,69.1023,69.3041,31480.0
2015-07-08 13:00:00,85.88,85.9,85.7,85.77,10232.0,69.3122,69.3283,69.1669,69.2234,10232.0
2015-07-08 13:10:00,85.78,85.86,85.74,85.74,27731.0,69.2315,69.296,69.1992,69.1992,27731.0
2015-07-08 13:20:00,85.74,85.74,85.61,85.69,26697.0,69.1992,69.1992,69.0943,69.1588,26697.0
2015-07-08 13:30:00,85.71,85.71,85.51,85.61,18259.0,69.175,69.175,69.0135,69.0943,18259.0
2015-07-08 13:40:00,85.62,85.71,85.62,85.71,18832.0,69.1023,69.175,69.1023,69.175,18832.0
2015-07-08 13:50:00,85.7,85.79,85.67,85.72,21070.0,69.1669,69.2395,69.1427,69.183,21070.0
2015-07-08 14:00:00,85.73,85.74,85.51,85.56,49360.0,69.1911,69.1992,69.0135,69.0539,49360.0
2015-07-08 14:10:00,85.56,85.65,85.51,85.52,28753.0,69.0539,69.1265,69.0135,69.0216,28753.0
2015-07-08 14:20:00,85.51,85.59,85.51,85.54,41438.0,69.0135,69.0781,69.0135,69.0378,41438.0
2015-07-08 14:30:00,85.53,85.58,85.44,85.47,31761.0,69.0297,69.07,68.957,68.9813,31761.0
2015-07-08 14:40:00,85.46,85.48,85.22,85.27,33672.0,68.9732,68.9893,68.7795,68.8198,33672.0
2015-07-08 14:50:00,85.26,85.51,85.17,85.33,45339.0,68.8118,69.0135,68.7391,68.8683,45339.0
2015-07-08 15:00:00,85.32,85.48,85.32,85.47,51634.0,68.8602,68.9893,68.8602,68.9813,51634.0
2015-07-08 15:10:00,85.49,85.69,85.44,85.62,83740.0,68.9974,69.1588,68.957,69.1023,83740.0
2015-07-08 15:20:00,85.61,85.61,85.4,85.41,51592.0,69.0943,69.0943,68.9248,68.9328,51592.0
2015-07-08 15:30:00,85.41,85.6,85.4,85.51,67543.0,68.9328,69.0862,68.9248,69.0135,67543.0
2015-07-08 15:40:00,85.5,85.65,85.45,85.56,74026.0,69.0055,69.1265,68.9651,69.0539,74026.0
2015-07-08 15:50:00,85.56,85.65,85.39,85.39,185701.0,69.0539,69.1265,68.9167,68.9167,185701.0
2015-07-09 09:30:00,86.24,86.81,86.22,86.33,96047.0,69.6027,70.0628,69.5866,69.6754,96047.0
2015-07-09 09:40:00,86.22,86.24,85.9,85.96,73946.0,69.5866,69.6027,69.3283,69.3767,73946.0
2015-07-09 09:50:00,85.98,86.03,85.79,85.88,60316.0,69.3929,69.4332,69.2395,69.3122,60316.0
2015-07-09 10:00:00,85.87,86.09,85.86,85.97,40067.0,69.3041,69.4817,69.296,69.3848,40067.0
2015-07-09 10:10:00,86.0,86.28,85.99,86.07,73286.0,69.409,69.635,69.4009,69.4655,73286.0
2015-07-09 10:20:00,86.08,86.13,85.89,85.93,50905.0,69.4736,69.5139,69.3202,69.3525,50905.0
2015-07-09 10:30:00,85.89,86.05,85.86,85.89,54393.0,69.3202,69.4494,69.296,69.3202,54393.0
2015-07-09 10:40:00,85.87,86.0,85.87,85.95,27031.0,69.3041,69.409,69.3041,69.3687,27031.0
2015-07-09 10:50:00,85.97,86.13,85.96,86.12,34928.0,69.3848,69.5139,69.3767,69.5059,34928.0
2015-07-09 11:00:00,86.11,86.31,86.1,86.29,115975.0,69.4978,69.6592,69.4897,69.6431,115975.0
2015-07-09 11:10:00,86.28,86.29,86.13,86.14,26199.0,69.635,69.6431,69.5139,69.522,26199.0
2015-07-09 11:20:00,86.14,86.14,85.98,85.98,18579.0,69.522,69.522,69.3929,69.3929,18579.0
2015-07-09 11:30:00,85.98,86.09,85.98,86.03,22036.0,69.3929,69.4817,69.3929,69.4332,22036.0
2015-07-09 11:40:00,86.05,86.05,85.92,85.95,23764.0,69.4494,69.4494,69.3444,69.3687,23764.0
2015-07-09 11:50:00,85.98,86.04,85.92,85.92,33134.0,69.3929,69.4413,69.3444,69.3444,33134.0
2015-07-09 12:00:00,85.92,86.05,85.91,85.99,18753.0,69.3444,69.4494,69.3364,69.4009,18753.0
2015-07-09 12:10:00,85.97,86.06,85.96,86.0,27868.0,69.3848,69.4574,69.3767,69.409,27868.0
2015-07-09 12:20:00,86.0,86.04,85.96,86.03,28543.0,69.409,69.4413,69.3767,69.4332,28543.0
2015-07-09 12:30:00,86.03,86.05,85.96,85.98,21461.0,69.4332,69.4494,69.3767,69.3929,21461.0
2015-07-09 12:40:00,85.96,86.15,85.95,86.06,21602.0,69.3767,69.5301,69.3687,69.4574,21602.0
2015-07-09 12:50:00,86.05,86.08,86.01,86.04,24924.0,69.4494,69.4736,69.4171,69.4413,24924.0
2015-07-09 13:00:00,86.05,86.06,85.86,85.89,16425.0,69.4494,69.4574,69.296,69.3202,16425.0
2015-07-09 13:10:00,85.89,85.92,85.84,85.86,15078.0,69.3202,69.3444,69.2799,69.296,15078.0
2015-07-09 13:20:00,85.87,85.97,85.8,85.92,21768.0,69.3041,69.3848,69.2476,69.3444,21768.0
2015-07-09 13:30:00,85.9,86.01,85.9,86.0,17262.0,69.3283,69.4171,69.3283,69.409,17262.0
2015-07-09 13:40:00,85.98,86.0,85.92,85.99,12678.0,69.3929,69.409,69.3444,69.4009,12678.0
2015-07-09 13:50:00,86.0,86.04,85.94,86.04,15393.0,69.409,69.4413,69.3606,69.4413,15393.0
2015-07-09 14:00:00,86.03,86.03,85.94,85.96,22066.0,69.4332,69.4332,69.3606,69.3767,22066.0
2015-07-09 14:10:00,85.96,85.98,85.84,85.84,18337.0,69.3767,69.3929,69.2799,69.2799,18337.0
2015-07-09 14:20:00,85.85,85.87,85.76,85.86,26878.0,69.288,69.3041,69.2153,69.296,26878.0
2015-07-09 14:30:00,85.85,85.85,85.73,85.79,34254.0,69.288,69.288,69.1911,69.2395,34254.0
2015-07-09 14:40:00,85.79,85.85,85.7,85.75,40620.0,69.2395,69.288,69.1669,69.2072,40620.0
2015-07-09 14:50:00,85.73,85.98,85.73,85.94,24821.0,69.1911,69.3929,69.1911,69.3606,24821.0
2015-07-09 15:00:00,85.92,85.93,85.83,85.87,49574.0,69.3444,69.3525,69.2718,69.3041,49574.0
2015-07-09 15:10:00,85.87,85.9,85.8,85.83,42347.0,69.3041,69.3283,69.2476,69.2718,42347.0
2015-07-09 15:20:00,85.83,85.85,85.74,85.77,69144.0,69.2718,69.288,69.1992,69.2234,69144.0
2015-07-09 15:30:00,85.75,85.77,85.61,85.74,37312.0,69.2072,69.2234,69.0943,69.1992,37312.0
2015-07-09 15:40:00,85.73,85.9,85.69,85.9,47582.0,69.1911,69.3283,69.1588,69.3283,47582.0
2015-07-09 15:50:00,85.89,85.9,85.62,85.63,148711.0,69.3202,69.3283,69.1023,69.1104,148711.0
2015-07-10 09:30:00,86.58,86.69,86.24,86.39,52977.0,69.8771,69.9659,69.6027,69.7238,52977.0
2015-07-10 09:40:00,86.36,86.39,86.02,86.03,47985.0,69.6996,69.7238,69.4252,69.4332,47985.0
2015-07-10 09:50:00,86.05,86.12,85.91,85.92,21693.0,69.4494,69.5059,69.3364,69.3444,21693.0
2015-07-10 10:00:00,85.94,86.23,85.94,86.21,44679.0,69.3606,69.5946,69.3606,69.5785,44679.0
2015-07-10 10:10:00,86.2,86.36,86.13,86.21,43560.0,69.5704,69.6996,69.5139,69.5785,43560.0
2015-07-10 10:20:00,86.26,86.29,86.17,86.24,18454.0,69.6189,69.6431,69.5462,69.6027,18454.0
2015-07-10 10:30:00,86.26,86.3,86.1,86.15,48734.0,69.6189,69.6511,69.4897,69.5301,48734.0
2015-07-10 10:40:00,86.15,86.17,86.02,86.06,17140.0,69.5301,69.5462,69.4252,69.4574,17140.0
2015-07-10 10:50:00,86.07,86.14,86.03,86.09,20509.0,69.4655,69.522,69.4332,69.4817,20509.0
2015-07-10 11:00:00,86.09,86.22,86.07,86.18,50393.0,69.4817,69.5866,69.4655,69.5543,50393.0
2015-07-10 11:10:00,86.16,86.19,86.11,86.13,27306.0,69.5381,69.5624,69.4978,69.5139,27306.0
2015-07-10 11:20:00,86.14,86.24,86.11,86.15,47832.0,69.522,69.6027,69.4978,69.5301,47832.0
2015-07-10 11:30:00,86.15,86.22,86.12,86.17,31409.0,69.5301,69.5866,69.5059,69.5462,31409.0
2015-07-10 11:40:00,86.16,86.34,86.14,86.31,71281.0,69.5381,69.6834,69.522,69.6592,71281.0
2015-07-10 11:50:00,86.34,86.34,86.23,86.23,30122.0,69.6834,69.6834,69.5946,69.5946,30122.0
2015-07-10 12:00:00,86.24,86.25,86.1,86.15,28761.0,69.6027,69.6108,69.4897,69.5301,28761.0
2015-07-10 12:10:00,86.15,86.23,86.1,86.13,17070.0,69.5301,69.5946,69.4897,69.5139,17070.0
2015-07-10 12:20:00,86.15,86.19,86.12,86.14,21359.0,69.5301,69.5624,69.5059,69.522,21359.0
2015-07-10 12:30:00,86.15,86.16,86.02,86.03,16098.0,69.5301,69.5381,69.4252,69.4332,16098.0
2015-07-10 12:40:00,86.04,86.16,86.0,86.15,11871.0,69.4413,69.5381,69.409,69.5301,11871.0
2015-07-10 12:50:00,86.15,86.2,86.13,86.14,15001.0,69.5301,69.5704,69.5139,69.522,15001.0
2015-07-10 13:00:00,86.14,86.15,86.06,86.08,20894.0,69.522,69.5301,69.4574,69.4736,20894.0
2015-07-10 13:10:00,86.06,86.13,86.03,86.06,13135.0,69.4574,69.5139,69.4332,69.4574,13135.0
2015-07-10 13:20:00,86.05,86.15,86.0,86.12,20311.0,69.4494,69.5301,69.409,69.5059,20311.0
2015-07-10 13:30:00,86.13,86.21,86.12,86.14,12298.0,69.5139,69.5785,69.5059,69.522,12298.0
2015-07-10 13:40:00,86.13,86.17,86.04,86.04,15913.0,69.5139,69.5462,69.4413,69.4413,15913.0
2015-07-10 13:50:00,86.04,86.13,86.02,86.12,15215.0,69.4413,69.5139,69.4252,69.5059,15215.0
2015-07-10 14:00:00,86.1,86.24,86.1,86.23,20240.0,69.4897,69.6027,69.4897,69.5946,20240.0
2015-07-10 14:10:00,86.22,86.27,86.18,86.23,60678.0,69.5866,69.6269,69.5543,69.5946,60678.0
2015-07-10 14:20:00,86.25,86.3,86.2,86.21,23504.0,69.6108,69.6511,69.5704,69.5785,23504.0
2015-07-10 14:30:00,86.23,86.24,86.18,86.21,31395.0,69.5946,69.6027,69.5543,69.5785,31395.0
2015-07-10 14:40:00,86.22,86.36,86.21,86.33,34352.0,69.5866,69.6996,69.5785,69.6754,34352.0
2015-07-10 14:50:00,86.33,86.34,86.26,86.32,20282.0,69.6754,69.6834,69.6189,69.6673,20282.0
2015-07-10 15:00:00,86.31,86.34,86.28,86.28,39552.0,69.6592,69.6834,69.635,69.635,39552.0
2015-07-10 15:10:00,86.29,86.4,86.26,86.38,115047.0,69.6431,69.7318,69.6189,69.7157,115047.0
2015-07-10 15:20:00,86.38,86.5,86.36,86.42,46072.0,69.7157,69.8126,69.6996,69.748,46072.0
2015-07-10 15:30:00,86.42,86.44,86.35,86.41,36123.0,69.748,69.7641,69.6915,69.7399,36123.0
2015-07-10 15:40:00,86.41,86.5,86.39,86.47,47365.0,69.7399,69.8126,69.7238,69.7883,47365.0
2015-07-10 15:50:00,86.47,86.54,86.35,86.35,113982.0,69.7883,69.8448,69.6915,69.6915,113982.0
2015-07-13 09:30:00,86.95,86.98,86.17,86.29,61531.0,70.1757,70.2,69.5462,69.6431,61531.0
2015-07-13 09:40:00,86.33,86.55,86.19,86.43,19613.0,69.6754,69.8529,69.5624,69.7561,19613.0
2015-07-13 09:50:00,86.49,86.57,86.31,86.52,11098.0,69.8045,69.8691,69.6592,69.8287,11098.0
2015-07-13 10:00:00,86.55,86.61,86.47,86.5,22367.0,69.8529,69.9013,69.7883,69.8126,22367.0
2015-07-13 10:10:00,86.5,86.75,86.47,86.72,29123.0,69.8126,70.0143,69.7883,69.9901,29123.0
2015-07-13 10:20:00,86.74,86.76,86.56,86.65,45219.0,70.0063,70.0224,69.861,69.9336,45219.0
2015-07-13 10:30:00,86.66,86.76,86.63,86.7,60062.0,69.9417,70.0224,69.9175,69.974,60062.0
2015-07-13 10:40:00,86.68,86.85,86.63,86.82,48324.0,69.9578,70.095,69.9175,70.0708,48324.0
2015-07-13 10:50:00,86.82,86.99,86.81,86.92,33333.0,70.0708,70.208,70.0628,70.1515,33333.0
2015-07-13 11:00:00,86.91,87.03,86.91,87.01,27318.0,70.1435,70.2403,70.1435,70.2242,27318.0
2015-07-13 11:10:00,87.02,87.02,86.87,86.92,37907.0,70.2322,70.2322,70.1112,70.1515,37907.0
2015-07-13 11:20:00,86.9,87.06,86.9,87.04,31789.0,70.1354,70.2645,70.1354,70.2484,31789.0
2015-07-13 11:30:00,87.03,87.21,87.02,87.14,52133.0,70.2403,70.3856,70.2322,70.3291,52133.0
2015-07-13 11:40:00,87.14,87.14,86.94,86.94,55293.0,70.3291,70.3291,70.1677,70.1677,55293.0
2015-07-13 11:50:00,86.95,87.0,86.9,86.97,21146.0,70.1757,70.2161,70.1354,70.1919,21146.0
2015-07-13 12:00:00,86.97,86.98,86.74,86.75,37470.0,70.1919,70.2,70.0063,70.0143,37470.0
2015-07-13 12:10:00,86.75,86.9,86.71,86.88,158496.0,70.0143,70.1354,69.982,70.1192,158496.0
2015-07-13 12:20:00,86.89,86.95,86.85,86.86,95283.0,70.1273,70.1757,70.095,70.1031,95283.0
2015-07-13 12:30:00,86.88,86.89,86.64,86.64,30291.0,70.1192,70.1273,69.9255,69.9255,30291.0
2015-07-13 12:40:00,86.65,86.67,86.57,86.67,59004.0,69.9336,69.9498,69.8691,69.9498,59004.0
2015-07-13 12:50:00,86.67,86.71,86.62,86.63,44242.0,69.9498,69.982,69.9094,69.9175,44242.0
2015-07-13 13:00:00,86.62,86.64,86.54,86.55,22564.0,69.9094,69.9255,69.8448,69.8529,22564.0
2015-07-13 13:10:00,86.56,86.56,86.38,86.4,24553.0,69.861,69.861,69.7157,69.7318,24553.0
2015-07-13 13:20:00,86.4,86.4,86.29,86.33,39429.0,69.7318,69.7318,69.6431,69.6754,39429.0
2015-07-13 13:30:00,86.34,86.39,86.29,86.39,16859.0,69.6834,69.7238,69.6431,69.7238,16859.0
2015-07-13 13:40:00,86.39,86.48,86.38,86.48,12943.0,69.7238,69.7964,69.7157,69.7964,12943.0
2015-07-13 13:50:00,86.49,86.52,86.46,86.49,10841.0,69.8045,69.8287,69.7803,69.8045,10841.0
2015-07-13 14:00:00,86.49,86.55,86.44,86.5,21005.0,69.8045,69.8529,69.7641,69.8126,21005.0
2015-07-13 14:10:00,86.51,86.54,86.48,86.5,21720.0,69.8206,69.8448,69.7964,69.8126,21720.0
2015-07-13 14:20:00,86.52,86.57,86.39,86.39,14758.0,69.8287,69.8691,69.7238,69.7238,14758.0
2015-07-13 14:30:00,86.4,86.44,86.35,86.38,23072.0,69.7318,69.7641,69.6915,69.7157,23072.0
2015-07-13 14:40:00,86.4,86.42,86.22,86.32,29511.0,69.7318,69.748,69.5866,69.6673,29511.0
2015-07-13 14:50:00,86.31,86.44,86.29,86.38,30160.0,69.6592,69.7641,69.6431,69.7157,30160.0
2015-07-13 15:00:00,86.36,86.48,86.36,86.46,22748.0,69.6996,69.7964,69.6996,69.7803,22748.0
2015-07-13 15:10:00,86.45,86.57,86.43,86.46,43634.0,69.7722,69.8691,69.7561,69.7803,43634.0
2015-07-13 15:20:00,86.47,86.59,86.46,86.57,32474.0,69.7883,69.8852,69.7803,69.8691,32474.0
2015-07-13 15:30:00,86.57,86.61,86.49,86.52,34656.0,69.8691,69.9013,69.8045,69.8287,34656.0
2015-07-13 15:40:00,86.51,86.53,86.47,86.52,68705.0,69.8206,69.8368,69.7883,69.8287,68705.0
2015-07-13 15:50:00,86.51,86.57,86.47,86.47,91281.0,69.8206,69.8691,69.7883,69.7883,91281.0
2015-07-14 09:30:00,86.27,86.63,85.84,86.0,49522.0,69.6269,69.9175,69.2799,69.409,49522.0
2015-07-14 09:40:00,85.98,86.11,85.81,85.91,28537.0,69.3929,69.4978,69.2557,69.3364,28537.0
2015-07-14 09:50:00,85.95,86.04,85.91,85.97,17631.0,69.3687,69.4413,69.3364,69.3848,17631.0
2015-07-14 10:00:00,85.97,86.01,85.85,85.9,28112.0,69.3848,69.4171,69.288,69.3283,28112.0
2015-07-14 10:10:00,85.88,85.97,85.81,85.93,396002.0,69.3122,69.3848,69.2557,69.3525,396002.0
2015-07-14 10:20:00,85.94,86.21,85.94,86.21,235220.0,69.3606,69.5785,69.3606,69.5785,235220.0
2015-07-14 10:30:00,86.22,86.39,86.19,86.32,69479.0,69.5866,69.7238,69.5624,69.6673,69479.0
2015-07-14 10:40:00,86.3,86.51,86.27,86.34,76489.0,69.6511,69.8206,69.6269,69.6834,76489.0
2015-07-14 10:50:00,86.34,86.63,86.33,86.6,67105.0,69.6834,69.9175,69.6754,69.8933,67105.0
2015-07-14 11:00:00,86.59,86.75,86.54,86.73,27063.0,69.8852,70.0143,69.8448,69.9982,27063.0
2015-07-14 11:10:00,86.73,86.94,86.72,86.78,199360.0,69.9982,70.1677,69.9901,70.0385,199360.0
2015-07-14 11:20:00,86.78,86.98,86.77,86.91,121518.0,70.0385,70.2,70.0305,70.1435,121518.0
2015-07-14 11:30:00,86.9,87.01,86.9,86.96,148162.0,70.1354,70.2242,70.1354,70.1838,148162.0
2015-07-14 11:40:00,86.96,87.17,86.94,87.13,118150.0,70.1838,70.3533,70.1677,70.321,118150.0
2015-07-14 11:50:00,87.12,87.17,87.08,87.1,39150.0,70.3129,70.3533,70.2807,70.2968,39150.0
2015-07-14 12:00:00,87.11,87.15,87.03,87.03,22780.0,70.3049,70.3372,70.2403,70.2403,22780.0
2015-07-14 12:10:00,87.05,87.16,87.03,87.14,21724.0,70.2565,70.3452,70.2403,70.3291,21724.0
2015-07-14 12:20:00,87.16,87.16,87.07,87.12,17056.0,70.3452,70.3452,70.2726,70.3129,17056.0
2015-07-14 12:30:00,87.11,87.11,86.95,86.95,36642.0,70.3049,70.3049,70.1757,70.1757,36642.0
2015-07-14 12:40:00,86.94,86.96,86.76,86.79,31789.0,70.1677,70.1838,70.0224,70.0466,31789.0
2015-07-14 12:50:00,86.78,86.91,86.73,86.91,34013.0,70.0385,70.1435,69.9982,70.1435,34013.0
2015-07-14 13:00:00,86.9,87.04,86.89,86.99,34017.0,70.1354,70.2484,70.1273,70.208,34017.0
2015-07-14 13:10:00,86.98,87.09,86.98,87.01,37263.0,70.2,70.2887,70.2,70.2242,37263.0
2015-07-14 13:20:00,87.01,87.04,86.98,86.99,43198.0,70.2242,70.2484,70.2,70.208,43198.0
2015-07-14 13:30:00,86.98,87.02,86.96,87.0,31167.0,70.2,70.2322,70.1838,70.2161,31167.0
2015-07-14 13:40:00,86.99,87.03,86.94,87.0,40290.0,70.208,70.2403,70.1677,70.2161,40290.0
2015-07-14 13:50:00,87.0,87.01,86.94,86.99,36180.0,70.2161,70.2242,70.1677,70.208,36180.0
2015-07-14 14:00:00,86.99,86.99,86.75,86.77,51914.0,70.208,70.208,70.0143,70.0305,51914.0
2015-07-14 14:10:00,86.76,86.76,86.67,86.75,34691.0,70.0224,70.0224,69.9498,70.0143,34691.0
2015-07-14 14:20:00,86.78,86.79,86.7,86.78,22115.0,70.0385,70.0466,69.974,70.0385,22115.0
2015-07-14 14:30:00,86.79,86.84,86.67,86.76,42744.0,70.0466,70.087,69.9498,70.0224,42744.0
2015-07-14 14:40:00,86.76,86.82,86.74,86.75,33170.0,70.0224,70.0708,70.0063,70.0143,33170.0
2015-07-14 14:50:00,86.75,86.75,86.65,86.65,25830.0,70.0143,70.0143,69.9336,69.9336,25830.0
2015-07-14 15:00:00,86.66,86.76,86.65,86.71,97216.0,69.9417,70.0224,69.9336,69.982,97216.0
2015-07-14 15:10:00,86.7,86.74,86.67,86.72,25441.0,69.974,70.0063,69.9498,69.9901,25441.0
2015-07-14 15:20:00,86.71,86.78,86.67,86.72,45801.0,69.982,70.0385,69.9498,69.9901,45801.0
2015-07-14 15:30:00,86.71,86.75,86.68,86.68,56625.0,69.982,70.0143,69.9578,69.9578,56625.0
2015-07-14 15:40:00,86.69,86.77,86.67,86.73,110026.0,69.9659,70.0305,69.9498,69.9982,110026.0
2015-07-14 15:50:00,86.73,86.75,86.68,86.7,162317.0,69.9982,70.0143,69.9578,69.974,162317.0
2015-07-15 09:30:00,87.12,87.86,86.95,87.5,194717.0,70.3129,70.9102,70.1757,70.6196,194717.0
2015-07-15 09:40:00,87.49,87.56,87.08,87.3,111084.0,70.6116,70.6681,70.2807,70.4582,111084.0
2015-07-15 09:50:00,87.27,87.6,87.23,87.42,60510.0,70.434,70.7003,70.4017,70.5551,60510.0
2015-07-15 10:00:00,87.38,87.56,87.06,87.5,142675.0,70.5228,70.6681,70.2645,70.6196,142675.0
2015-07-15 10:10:00,87.53,87.6,87.46,87.5,124356.0,70.6439,70.7003,70.5874,70.6196,124356.0
2015-07-15 10:20:00,87.52,87.87,87.5,87.68,44470.0,70.6358,70.9183,70.6196,70.7649,44470.0
2015-07-15 10:30:00,87.67,87.71,87.54,87.65,37238.0,70.7568,70.7891,70.6519,70.7407,37238.0
2015-07-15 10:40:00,87.66,87.95,87.64,87.87,47855.0,70.7488,70.9828,70.7326,70.9183,47855.0
2015-07-15 10:50:00,87.88,87.98,87.73,87.8,71838.0,70.9263,71.007,70.8053,70.8618,71838.0
2015-07-15 11:00:00,87.8,87.83,87.68,87.72,32378.0,70.8618,70.886,70.7649,70.7972,32378.0
2015-07-15 11:10:00,87.71,87.73,87.47,87.53,41548.0,70.7891,70.8053,70.5954,70.6439,41548.0
2015-07-15 11:20:00,87.52,87.53,87.29,87.43,44837.0,70.6358,70.6439,70.4502,70.5631,44837.0
2015-07-15 11:30:00,87.43,87.49,87.38,87.47,37227.0,70.5631,70.6116,70.5228,70.5954,37227.0
2015-07-15 11:40:00,87.47,87.64,87.47,87.55,40690.0,70.5954,70.7326,70.5954,70.66,40690.0
2015-07-15 11:50:00,87.53,87.54,87.33,87.4,24287.0,70.6439,70.6519,70.4824,70.5389,24287.0
2015-07-15 12:00:00,87.4,87.48,87.35,87.38,24346.0,70.5389,70.6035,70.4986,70.5228,24346.0
2015-07-15 12:10:00,87.39,87.4,87.21,87.23,15855.0,70.5309,70.5389,70.3856,70.4017,15855.0
2015-07-15 12:20:00,87.24,87.31,87.15,87.21,18129.0,70.4098,70.4663,70.3372,70.3856,18129.0
2015-07-15 12:30:00,87.21,87.23,87.05,87.18,31381.0,70.3856,70.4017,70.2565,70.3614,31381.0
2015-07-15 12:40:00,87.18,87.35,87.15,87.3,54979.0,70.3614,70.4986,70.3372,70.4582,54979.0
2015-07-15 12:50:00,87.29,87.29,87.14,87.23,36641.0,70.4502,70.4502,70.3291,70.4017,36641.0
2015-07-15 13:00:00,87.22,87.3,87.13,87.3,40394.0,70.3937,70.4582,70.321,70.4582,40394.0
2015-07-15 13:10:00,87.29,87.34,87.23,87.3,24181.0,70.4502,70.4905,70.4017,70.4582,24181.0
2015-07-15 13:20:00,87.28,87.3,87.21,87.29,18840.0,70.4421,70.4582,70.3856,70.4502,18840.0
2015-07-15 13:30:00,87.3,87.33,87.24,87.31,24489.0,70.4582,70.4824,70.4098,70.4663,24489.0
2015-07-15 13:40:00,87.3,87.37,87.29,87.35,51944.0,70.4582,70.5147,70.4502,70.4986,51944.0
2015-07-15 13:50:00,87.35,87.38,87.33,87.36,37819.0,70.4986,70.5228,70.4824,70.5066,37819.0
2015-07-15 14:00:00,87.33,87.35,87.27,87.3,45218.0,70.4824,70.4986,70.434,70.4582,45218.0
2015-07-15 14:10:00,87.29,87.34,87.26,87.27,31381.0,70.4502,70.4905,70.4259,70.434,31381.0
2015-07-15 14:20:00,87.25,87.29,87.18,87.2,89225.0,70.4179,70.4502,70.3614,70.3775,89225.0
2015-07-15 14:30:00,87.2,87.22,87.16,87.2,91687.0,70.3775,70.3937,70.3452,70.3775,91687.0
2015-07-15 14:40:00,87.21,87.25,86.82,86.96,129795.0,70.3856,70.4179,70.0708,70.1838,129795.0
2015-07-15 14:50:00,86.95,87.02,86.9,87.02,49581.0,70.1757,70.2322,70.1354,70.2322,49581.0
2015-07-15 15:00:00,87.01,87.15,87.01,87.04,43823.0,70.2242,70.3372,70.2242,70.2484,43823.0
2015-07-15 15:10:00,87.03,87.07,86.98,87.0,108542.0,70.2403,70.2726,70.2,70.2161,108542.0
2015-07-15 15:20:00,87.0,87.04,86.9,87.02,76466.0,70.2161,70.2484,70.1354,70.2322,76466.0
2015-07-15 15:30:00,87.02,87.08,86.95,86.95,75665.0,70.2322,70.2807,70.1757,70.1757,75665.0
2015-07-15 15:40:00,86.96,87.01,86.85,86.89,79885.0,70.1838,70.2242,70.095,70.1273,79885.0
2015-07-15 15:50:00,86.88,86.98,86.88,86.97,169863.0,70.1192,70.2,70.1192,70.1919,169863.0
2015-07-16 09:30:00,86.9,87.68,86.26,86.32,77348.0,70.1354,70.7649,69.6189,69.6673,77348.0
2015-07-16 09:40:00,86.33,86.34,86.03,86.2,51519.0,69.6754,69.6834,69.4332,69.5704,51519.0
2015-07-16 09:50:00,86.23,86.35,86.2,86.24,22880.0,69.5946,69.6915,69.5704,69.6027,22880.0
2015-07-16 10:00:00,86.21,86.22,85.6,85.6,112106.0,69.5785,69.5866,69.0862,69.0862,112106.0
2015-07-16 10:10:00,85.64,86.17,85.62,86.13,53990.0,69.1185,69.5462,69.1023,69.5139,53990.0
2015-07-16 10:20:00,86.12,86.19,86.07,86.15,42174.0,69.5059,69.5624,69.4655,69.5301,42174.0
2015-07-16 10:30:00,86.15,86.17,85.89,85.89,33006.0,69.5301,69.5462,69.3202,69.3202,33006.0
2015-07-16 10:40:00,85.89,85.9,85.68,85.75,42511.0,69.3202,69.3283,69.1507,69.2072,42511.0
2015-07-16 10:50:00,85.74,85.96,85.72,85.93,28280.0,69.1992,69.3767,69.183,69.3525,28280.0
2015-07-16 11:00:00,85.94,85.96,85.83,85.9,29905.0,69.3606,69.3767,69.2718,69.3283,29905.0
2015-07-16 11:10:00,85.9,85.9,85.75,85.81,23121.0,69.3283,69.3283,69.2072,69.2557,23121.0
2015-07-16 11:20:00,85.81,85.95,85.79,85.89,20675.0,69.2557,69.3687,69.2395,69.3202,20675.0
2015-07-16 11:30:00,85.89,85.99,85.88,85.99,17386.0,69.3202,69.4009,69.3122,69.4009,17386.0
2015-07-16 11:40:00,86.0,86.04,85.92,86.02,25238.0,69.409,69.4413,69.3444,69.4252,25238.0
2015-07-16 11:50:00,86.0,86.15,86.0,86.13,18473.0,69.409,69.5301,69.409,69.5139,18473.0
2015-07-16 12:00:00,86.13,86.14,86.02,86.06,14070.0,69.5139,69.522,69.4252,69.4574,14070.0
2015-07-16 12:10:00,86.07,86.1,86.01,86.04,17550.0,69.4655,69.4897,69.4171,69.4413,17550.0
2015-07-16 12:20:00,86.04,86.11,85.97,85.97,12302.0,69.4413,69.4978,69.3848,69.3848,12302.0
2015-07-16 12:30:00,85.98,85.99,85.86,85.89,20773.0,69.3929,69.4009,69.296,69.3202,20773.0
2015-07-16 12:40:00,85.89,85.9,85.76,85.8,18684.0,69.3202,69.3283,69.2153,69.2476,18684.0
2015-07-16 12:50:00,85.79,85.81,85.68,85.72,21240.0,69.2395,69.2557,69.1507,69.183,21240.0
2015-07-16 13:00:00,85.72,85.82,85.69,85.72,17557.0,69.183,69.2637,69.1588,69.183,17557.0
2015-07-16 13:10:00,85.71,85.72,85.52,85.52,30477.0,69.175,69.183,69.0216,69.0216,30477.0
2015-07-16 13:20:00,85.53,85.74,85.52,85.66,20281.0,69.0297,69.1992,69.0216,69.1346,20281.0
2015-07-16 13:30:00,85.66,85.75,85.64,85.71,22330.0,69.1346,69.2072,69.1185,69.175,22330.0
2015-07-16 13:40:00,85.71,85.79,85.67,85.75,27882.0,69.175,69.2395,69.1427,69.2072,27882.0
2015-07-16 13:50:00,85.74,85.74,85.52,85.54,25017.0,69.1992,69.1992,69.0216,69.0378,25017.0
2015-07-16 14:00:00,85.54,85.65,85.48,85.64,37060.0,69.0378,69.1265,68.9893,69.1185,37060.0
2015-07-16 14:10:00,85.63,85.67,85.53,85.66,24999.0,69.1104,69.1427,69.0297,69.1346,24999.0
2015-07-16 14:20:00,85.62,85.73,85.62,85.7,20178.0,69.1023,69.1911,69.1023,69.1669,20178.0
2015-07-16 14:30:00,85.71,85.78,85.65,85.69,26066.0,69.175,69.2315,69.1265,69.1588,26066.0
2015-07-16 14:40:00,85.67,85.74,85.64,85.71,23953.0,69.1427,69.1992,69.1185,69.175,23953.0
2015-07-16 14:50:00,85.71,85.71,85.62,85.64,30373.0,69.175,69.175,69.1023,69.1185,30373.0
2015-07-16 15:00:00,85.62,85.67,85.49,85.52,41779.0,69.1023,69.1427,68.9974,69.0216,41779.0
2015-07-16 15:10:00,85.5,85.62,85.5,85.56,44040.0,69.0055,69.1023,69.0055,69.0539,44040.0
2015-07-16 15:20:00,85.55,85.67,85.55,85.65,48633.0,69.0458,69.1427,69.0458,69.1265,48633.0
2015-07-16 15:30:00,85.66,85.71,85.62,85.71,50595.0,69.1346,69.175,69.1023,69.175,50595.0
2015-07-16 15:40:00,85.7,85.73,85.66,85.66,52871.0,69.1669,69.1911,69.1346,69.1346,52871.0
2015-07-16 15:50:00,85.67,85.71,85.59,85.6,197425.0,69.1427,69.175,69.0781,69.0862,197425.0
2015-07-17 09:30:00,85.6,86.83,85.6,86.44,191922.0,69.0862,70.0789,69.0862,69.7641,191922.0
2015-07-17 09:40:00,86.49,86.49,86.05,86.24,72209.0,69.8045,69.8045,69.4494,69.6027,72209.0
2015-07-17 09:50:00,86.26,86.29,86.04,86.08,18123.0,69.6189,69.6431,69.4413,69.4736,18123.0
2015-07-17 10:00:00,86.11,86.16,85.67,85.72,34217.0,69.4978,69.5381,69.1427,69.183,34217.0
2015-07-17 10:10:00,85.73,86.08,85.66,86.07,70645.0,69.1911,69.4736,69.1346,69.4655,70645.0
2015-07-17 10:20:00,86.09,86.18,86.05,86.12,49650.0,69.4817,69.5543,69.4494,69.5059,49650.0
2015-07-17 10:30:00,86.12,86.16,86.01,86.16,73742.0,69.5059,69.5381,69.4171,69.5381,73742.0
2015-07-17 10:40:00,86.15,86.44,86.13,86.39,79005.0,69.5301,69.7641,69.5139,69.7238,79005.0
2015-07-17 10:50:00,86.38,86.51,86.33,86.49,47499.0,69.7157,69.8206,69.6754,69.8045,47499.0
2015-07-17 11:00:00,86.49,86.6,86.47,86.52,52206.0,69.8045,69.8933,69.7883,69.8287,52206.0
2015-07-17 11:10:00,86.52,86.55,86.44,86.46,32118.0,69.8287,69.8529,69.7641,69.7803,32118.0
2015-07-17 11:20:00,86.46,86.59,86.41,86.53,39103.0,69.7803,69.8852,69.7399,69.8368,39103.0
2015-07-17 11:30:00,86.54,86.59,86.39,86.43,36141.0,69.8448,69.8852,69.7238,69.7561,36141.0
2015-07-17 11:40:00,86.45,86.48,86.36,86.4,19896.0,69.7722,69.7964,69.6996,69.7318,19896.0
2015-07-17 11:50:00,86.4,86.44,86.31,86.37,18906.0,69.7318,69.7641,69.6592,69.7076,18906.0
2015-07-17 12:00:00,86.37,86.39,86.33,86.36,11086.0,69.7076,69.7238,69.6754,69.6996,11086.0
2015-07-17 12:10:00,86.34,86.39,86.3,86.34,25006.0,69.6834,69.7238,69.6511,69.6834,25006.0
2015-07-17 12:20:00,86.33,86.35,86.28,86.3,10553.0,69.6754,69.6915,69.635,69.6511,10553.0
2015-07-17 12:30:00,86.28,86.3,86.21,86.21,22703.0,69.635,69.6511,69.5785,69.5785,22703.0
2015-07-17 12:40:00,86.22,86.25,86.15,86.16,14615.0,69.5866,69.6108,69.5301,69.5381,14615.0
2015-07-17 12:50:00,86.16,86.25,86.13,86.21,21789.0,69.5381,69.6108,69.5139,69.5785,21789.0
2015-07-17 13:00:00,86.2,86.25,86.17,86.18,14995.0,69.5704,69.6108,69.5462,69.5543,14995.0
2015-07-17 13:10:00,86.16,86.19,86.12,86.16,12825.0,69.5381,69.5624,69.5059,69.5381,12825.0
2015-07-17 13:20:00,86.16,86.21,86.09,86.09,17418.0,69.5381,69.5785,69.4817,69.4817,17418.0
2015-07-17 13:30:00,86.09,86.1,85.94,85.94,17567.0,69.4817,69.4897,69.3606,69.3606,17567.0
2015-07-17 13:40:00,85.94,86.04,85.9,85.95,38105.0,69.3606,69.4413,69.3283,69.3687,38105.0
2015-07-17 13:50:00,85.93,85.96,85.87,85.93,20255.0,69.3525,69.3767,69.3041,69.3525,20255.0
2015-07-17 14:00:00,85.94,86.06,85.93,86.04,18751.0,69.3606,69.4574,69.3525,69.4413,18751.0
2015-07-17 14:10:00,86.05,86.07,85.99,86.01,38533.0,69.4494,69.4655,69.4009,69.4171,38533.0
2015-07-17 14:20:00,86.01,86.11,85.97,86.11,24489.0,69.4171,69.4978,69.3848,69.4978,24489.0
2015-07-17 14:30:00,86.12,86.14,86.04,86.09,13676.0,69.5059,69.522,69.4413,69.4817,13676.0
2015-07-17 14:40:00,86.09,86.09,85.97,85.99,20849.0,69.4817,69.4817,69.3848,69.4009,20849.0
2015-07-17 14:50:00,85.99,86.06,85.95,85.98,29000.0,69.4009,69.4574,69.3687,69.3929,29000.0
2015-07-17 15:00:00,85.98,85.98,85.86,85.88,23277.0,69.3929,69.3929,69.296,69.3122,23277.0
2015-07-17 15:10:00,85.86,85.86,85.75,85.84,23856.0,69.296,69.296,69.2072,69.2799,23856.0
2015-07-17 15:20:00,85.85,85.95,85.84,85.91,31106.0,69.288,69.3687,69.2799,69.3364,31106.0
2015-07-17 15:30:00,85.9,85.97,85.85,85.88,85166.0,69.3283,69.3848,69.288,69.3122,85166.0
2015-07-17 15:40:00,85.88,85.96,85.85,85.92,70604.0,69.3122,69.3767,69.288,69.3444,70604.0
2015-07-17 15:50:00,85.92,85.98,85.89,85.94,163620.0,69.3444,69.3929,69.3202,69.3606,163620.0
2015-07-20 09:30:00,86.17,86.38,86.06,86.11,53806.0,69.5462,69.7157,69.4574,69.4978,53806.0
2015-07-20 09:40:00,86.11,86.17,85.89,86.03,57633.0,69.4978,69.5462,69.3202,69.4332,57633.0
2015-07-20 09:50:00,86.07,86.07,85.76,85.81,26959.0,69.4655,69.4655,69.2153,69.2557,26959.0
2015-07-20 10:00:00,85.86,86.16,85.79,86.14,34308.0,69.296,69.5381,69.2395,69.522,34308.0
2015-07-20 10:10:00,86.18,86.4,86.17,86.36,32442.0,69.5543,69.7318,69.5462,69.6996,32442.0
2015-07-20 10:20:00,86.36,86.48,86.31,86.33,28349.0,69.6996,69.7964,69.6592,69.6754,28349.0
2015-07-20 10:30:00,86.33,86.46,86.3,86.42,21021.0,69.6754,69.7803,69.6511,69.748,21021.0
2015-07-20 10:40:00,86.39,86.39,86.24,86.29,19173.0,69.7238,69.7238,69.6027,69.6431,19173.0
2015-07-20 10:50:00,86.29,86.63,86.29,86.57,23011.0,69.6431,69.9175,69.6431,69.8691,23011.0
2015-07-20 11:00:00,86.56,86.62,86.38,86.38,32297.0,69.861,69.9094,69.7157,69.7157,32297.0
2015-07-20 11:10:00,86.39,86.41,86.04,86.07,28703.0,69.7238,69.7399,69.4413,69.4655,28703.0
2015-07-20 11:20:00,86.07,86.29,86.07,86.19,22949.0,69.4655,69.6431,69.4655,69.5624,22949.0
2015-07-20 11:30:00,86.19,86.21,86.08,86.12,26104.0,69.5624,69.5785,69.4736,69.5059,26104.0
2015-07-20 11:40:00,86.13,86.18,86.02,86.06,31514.0,69.5139,69.5543,69.4252,69.4574,31514.0
2015-07-20 11:50:00,86.05,86.19,86.03,86.19,26422.0,69.4494,69.5624,69.4332,69.5624,26422.0
2015-07-20 12:00:00,86.19,86.19,86.09,86.1,22742.0,69.5624,69.5624,69.4817,69.4897,22742.0
2015-07-20 12:10:00,86.12,86.3,86.11,86.28,11006.0,69.5059,69.6511,69.4978,69.635,11006.0
2015-07-20 12:20:00,86.27,86.28,86.1,86.13,13289.0,69.6269,69.635,69.4897,69.5139,13289.0
2015-07-20 12:30:00,86.14,86.21,86.1,86.16,15462.0,69.522,69.5785,69.4897,69.5381,15462.0
2015-07-20 12:40:00,86.18,86.21,86.08,86.11,17627.0,69.5543,69.5785,69.4736,69.4978,17627.0
2015-07-20 12:50:00,86.12,86.25,86.07,86.22,17237.0,69.5059,69.6108,69.4655,69.5866,17237.0
2015-07-20 13:00:00,86.21,86.24,86.12,86.21,11280.0,69.5785,69.6027,69.5059,69.5785,11280.0
2015-07-20 13:10:00,86.21,86.21,86.09,86.11,12070.0,69.5785,69.5785,69.4817,69.4978,12070.0
2015-07-20 13:20:00,86.09,86.16,86.08,86.16,26055.0,69.4817,69.5381,69.4736,69.5381,26055.0
2015-07-20 13:30:00,86.16,86.21,86.09,86.14,14888.0,69.5381,69.5785,69.4817,69.522,14888.0
2015-07-20 13:40:00,86.13,86.17,86.09,86.11,14904.0,69.5139,69.5462,69.4817,69.4978,14904.0
2015-07-20 13:50:00,86.09,86.13,86.08,86.11,16361.0,69.4817,69.5139,69.4736,69.4978,16361.0
2015-07-20 14:00:00,86.11,86.23,86.11,86.23,12755.0,69.4978,69.5946,69.4978,69.5946,12755.0
2015-07-20 14:10:00,86.24,86.24,86.14,86.15,15592.0,69.6027,69.6027,69.522,69.5301,15592.0
2015-07-20 14:20:00,86.16,86.29,86.13,86.28,17456.0,69.5381,69.6431,69.5139,69.635,17456.0
2015-07-20 14:30:00,86.26,86.27,86.1,86.12,33256.0,69.6189,69.6269,69.4897,69.5059,33256.0
2015-07-20 14:40:00,86.12,86.2,86.11,86.14,23350.0,69.5059,69.5704,69.4978,69.522,23350.0
2015-07-20 14:50:00,86.13,86.16,85.99,85.99,40634.0,69.5139,69.5381,69.4009,69.4009,40634.0
2015-07-20 15:00:00,86.0,86.14,86.0,86.13,18488.0,69.409,69.522,69.409,69.5139,18488.0
2015-07-20 15:10:00,86.14,86.19,86.06,86.07,41309.0,69.522,69.5624,69.4574,69.4655,41309.0
2015-07-20 15:20:00,86.08,86.13,86.06,86.11,27165.0,69.4736,69.5139,69.4574,69.4978,27165.0
2015-07-20 15:30:00,86.12,86.16,86.1,86.1,31511.0,69.5059,69.5381,69.4897,69.4897,31511.0
2015-07-20 15:40:00,86.1,86.12,86.06,86.09,59904.0,69.4897,69.5059,69.4574,69.4817,59904.0
2015-07-20 15:50:00,86.09,86.12,86.08,86.1,92286.0,69.4817,69.5059,69.4736,69.4897,92286.0
2015-07-21 09:30:00,86.1,86.63,86.0,86.56,76942.0,69.4897,69.9175,69.409,69.861,76942.0
2015-07-21 09:40:00,86.68,86.97,86.59,86.62,41493.0,69.9578,70.1919,69.8852,69.9094,41493.0
2015-07-21 09:50:00,86.61,86.61,86.13,86.35,13988.0,69.9013,69.9013,69.5139,69.6915,13988.0
2015-07-21 10:00:00,86.39,86.57,86.3,86.57,15625.0,69.7238,69.8691,69.6511,69.8691,15625.0
2015-07-21 10:10:00,86.55,86.55,86.39,86.51,23493.0,69.8529,69.8529,69.7238,69.8206,23493.0
2015-07-21 10:20:00,86.51,86.64,86.38,86.62,24570.0,69.8206,69.9255,69.7157,69.9094,24570.0
2015-07-21 10:30:00,86.59,86.62,86.52,86.52,17291.0,69.8852,69.9094,69.8287,69.8287,17291.0
2015-07-21 10:40:00,86.53,86.54,86.32,86.35,15388.0,69.8368,69.8448,69.6673,69.6915,15388.0
2015-07-21 10:50:00,86.33,86.41,86.3,86.33,42707.0,69.6754,69.7399,69.6511,69.6754,42707.0
2015-07-21 11:00:00,86.34,86.4,86.29,86.36,29907.0,69.6834,69.7318,69.6431,69.6996,29907.0
2015-07-21 11:10:00,86.37,86.39,86.3,86.3,33217.0,69.7076,69.7238,69.6511,69.6511,33217.0
2015-07-21 11:20:00,86.3,86.35,86.25,86.28,39452.0,69.6511,69.6915,69.6108,69.635,39452.0
2015-07-21 11:30:00,86.25,86.31,86.24,86.26,19210.0,69.6108,69.6592,69.6027,69.6189,19210.0
2015-07-21 11:40:00,86.25,86.29,86.23,86.27,40151.0,69.6108,69.6431,69.5946,69.6269,40151.0
2015-07-21 11:50:00,86.27,86.3,86.06,86.09,72500.0,69.6269,69.6511,69.4574,69.4817,72500.0
2015-07-21 12:00:00,86.08,86.09,86.0,86.04,32051.0,69.4736,69.4817,69.409,69.4413,32051.0
2015-07-21 12:10:00,86.04,86.07,85.93,85.94,35684.0,69.4413,69.4655,69.3525,69.3606,35684.0
2015-07-21 12:20:00,85.93,85.93,85.74,85.76,36480.0,69.3525,69.3525,69.1992,69.2153,36480.0
2015-07-21 12:30:00,85.76,85.91,85.59,85.91,39346.0,69.2153,69.3364,69.0781,69.3364,39346.0
2015-07-21 12:40:00,85.92,86.11,85.92,86.08,19652.0,69.3444,69.4978,69.3444,69.4736,19652.0
2015-07-21 12:50:00,86.09,86.12,86.02,86.04,14686.0,69.4817,69.5059,69.4252,69.4413,14686.0
2015-07-21 13:00:00,86.02,86.05,85.92,86.02,42082.0,69.4252,69.4494,69.3444,69.4252,42082.0
2015-07-21 13:10:00,86.01,86.1,85.99,86.1,18379.0,69.4171,69.4897,69.4009,69.4897,18379.0
2015-07-21 13:20:00,86.1,86.11,85.98,85.99,13842.0,69.4897,69.4978,69.3929,69.4009,13842.0
2015-07-21 13:30:00,86.0,86.06,85.96,85.97,26573.0,69.409,69.4574,69.3767,69.3848,26573.0
2015-07-21 13:40:00,85.97,86.0,85.92,85.96,18820.0,69.3848,69.409,69.3444,69.3767,18820.0
2015-07-21 13:50:00,85.95,85.95,85.8,85.81,19544.0,69.3687,69.3687,69.2476,69.2557,19544.0
2015-07-21 14:00:00,85.81,85.86,85.76,85.84,26242.0,69.2557,69.296,69.2153,69.2799,26242.0
2015-07-21 14:10:00,85.83,85.89,85.82,85.89,16700.0,69.2718,69.3202,69.2637,69.3202,16700.0
2015-07-21 14:20:00,85.89,85.94,85.86,85.91,14509.0,69.3202,69.3606,69.296,69.3364,14509.0
2015-07-21 14:30:00,85.92,85.97,85.88,85.94,28417.0,69.3444,69.3848,69.3122,69.3606,28417.0
2015-07-21 14:40:00,85.94,85.98,85.74,85.74,24149.0,69.3606,69.3929,69.1992,69.1992,24149.0
2015-07-21 14:50:00,85.73,85.88,85.64,85.87,27025.0,69.1911,69.3122,69.1185,69.3041,27025.0
2015-07-21 15:00:00,85.87,85.91,85.81,85.84,21438.0,69.3041,69.3364,69.2557,69.2799,21438.0
2015-07-21 15:10:00,85.84,85.94,85.82,85.83,26340.0,69.2799,69.3606,69.2637,69.2718,26340.0
2015-07-21 15:20:00,85.82,85.87,85.76,85.77,28868.0,69.2637,69.3041,69.2153,69.2234,28868.0
2015-07-21 15:30:00,85.77,86.02,85.76,86.01,46478.0,69.2234,69.4252,69.2153,69.4171,46478.0
2015-07-21 15:40:00,86.02,86.02,85.94,85.98,34161.0,69.4252,69.4252,69.3606,69.3929,34161.0
2015-07-21 15:50:00,85.97,86.0,85.88,85.92,129109.0,69.3848,69.409,69.3122,69.3444,129109.0
2015-07-22 09:30:00,85.93,86.45,85.75,86.17,35861.0,69.3525,69.7722,69.2072,69.5462,35861.0
2015-07-22 09:40:00,86.23,86.29,85.89,85.98,34660.0,69.5946,69.6431,69.3202,69.3929,34660.0
2015-07-22 09:50:00,85.95,85.97,85.61,85.71,19092.0,69.3687,69.3848,69.0943,69.175,19092.0
2015-07-22 10:00:00,85.75,85.89,85.66,85.71,19374.0,69.2072,69.3202,69.1346,69.175,19374.0
2015-07-22 10:10:00,85.68,85.77,85.62,85.75,14456.0,69.1507,69.2234,69.1023,69.2072,14456.0
2015-07-22 10:20:00,85.75,85.78,85.51,85.55,19705.0,69.2072,69.2315,69.0135,69.0458,19705.0
2015-07-22 10:30:00,85.55,85.59,85.46,85.52,20359.0,69.0458,69.0781,68.9732,69.0216,20359.0
2015-07-22 10:40:00,85.54,85.56,85.43,85.45,22993.0,69.0378,69.0539,68.949,68.9651,22993.0
2015-07-22 10:50:00,85.45,85.51,85.36,85.46,29309.0,68.9651,69.0135,68.8925,68.9732,29309.0
2015-07-22 11:00:00,85.46,85.46,85.27,85.34,20571.0,68.9732,68.9732,68.8198,68.8763,20571.0
2015-07-22 11:10:00,85.31,85.43,85.29,85.33,12699.0,68.8521,68.949,68.836,68.8683,12699.0
2015-07-22 11:20:00,85.32,85.32,85.11,85.17,35823.0,68.8602,68.8602,68.6907,68.7391,35823.0
2015-07-22 11:30:00,85.16,85.28,85.09,85.28,24343.0,68.7311,68.8279,68.6746,68.8279,24343.0
2015-07-22 11:40:00,85.27,85.35,85.18,85.22,18352.0,68.8198,68.8844,68.7472,68.7795,18352.0
2015-07-22 11:50:00,85.25,85.31,85.25,85.26,11552.0,68.8037,68.8521,68.8037,68.8118,11552.0
2015-07-22 12:00:00,85.28,85.3,85.24,85.27,11793.0,68.8279,68.8441,68.7956,68.8198,11793.0
2015-07-22 12:10:00,85.28,85.31,85.14,85.21,16803.0,68.8279,68.8521,68.7149,68.7714,16803.0
2015-07-22 12:20:00,85.27,85.27,85.09,85.16,11005.0,68.8198,68.8198,68.6746,68.7311,11005.0
2015-07-22 12:30:00,85.16,85.16,85.08,85.13,15061.0,68.7311,68.7311,68.6665,68.7069,15061.0
2015-07-22 12:40:00,85.15,85.18,85.07,85.07,16398.0,68.723,68.7472,68.6584,68.6584,16398.0
2015-07-22 12:50:00,85.06,85.14,85.06,85.14,14456.0,68.6504,68.7149,68.6504,68.7149,14456.0
2015-07-22 13:00:00,85.13,85.16,85.07,85.12,12740.0,68.7069,68.7311,68.6584,68.6988,12740.0
2015-07-22 13:10:00,85.13,85.15,85.04,85.07,15658.0,68.7069,68.723,68.6342,68.6584,15658.0
2015-07-22 13:20:00,85.08,85.29,85.07,85.29,16521.0,68.6665,68.836,68.6584,68.836,16521.0
2015-07-22 13:30:00,85.3,85.38,85.29,85.38,14301.0,68.8441,68.9086,68.836,68.9086,14301.0
2015-07-22 13:40:00,85.37,85.41,85.27,85.29,19284.0,68.9006,68.9328,68.8198,68.836,19284.0
2015-07-22 13:50:00,85.28,85.35,85.25,85.28,21987.0,68.8279,68.8844,68.8037,68.8279,21987.0
2015-07-22 14:00:00,85.28,85.31,85.24,85.3,15529.0,68.8279,68.8521,68.7956,68.8441,15529.0
2015-07-22 14:10:00,85.3,85.33,85.27,85.31,16508.0,68.8441,68.8683,68.8198,68.8521,16508.0
2015-07-22 14:20:00,85.33,85.43,85.32,85.41,18843.0,68.8683,68.949,68.8602,68.9328,18843.0
2015-07-22 14:30:00,85.42,85.43,85.34,85.35,25689.0,68.9409,68.949,68.8763,68.8844,25689.0
2015-07-22 14:40:00,85.35,85.35,85.27,85.35,17248.0,68.8844,68.8844,68.8198,68.8844,17248.0
2015-07-22 14:50:00,85.34,85.42,85.33,85.4,20520.0,68.8763,68.9409,68.8683,68.9248,20520.0
2015-07-22 15:00:00,85.39,85.47,85.34,85.46,51385.0,68.9167,68.9813,68.8763,68.9732,51385.0
2015-07-22 15:10:00,85.47,85.48,85.38,85.41,78105.0,68.9813,68.9893,68.9086,68.9328,78105.0
2015-07-22 15:20:00,85.4,85.47,85.38,85.39,61426.0,68.9248,68.9813,68.9086,68.9167,61426.0
2015-07-22 15:30:00,85.4,85.44,85.29,85.31,30024.0,68.9248,68.957,68.836,68.8521,30024.0
2015-07-22 15:40:00,85.31,85.34,85.25,85.29,51067.0,68.8521,68.8763,68.8037,68.836,51067.0
2015-07-22 15:50:00,85.3,85.38,85.28,85.38,113522.0,68.8441,68.9086,68.8279,68.9086,113522.0
2015-07-23 09:30:00,85.17,85.17,84.46,84.76,69088.0,68.7391,68.7391,68.1661,68.4082,69088.0
2015-07-23 09:40:00,84.72,84.85,84.68,84.81,17241.0,68.376,68.4809,68.3437,68.4486,17241.0
2015-07-23 09:50:00,84.81,84.92,84.72,84.75,34354.0,68.4486,68.5374,68.376,68.4002,34354.0
2015-07-23 10:00:00,84.79,84.79,84.51,84.51,25403.0,68.4324,68.4324,68.2065,68.2065,25403.0
2015-07-23 10:10:00,84.54,84.59,84.33,84.37,74940.0,68.2307,68.271,68.0612,68.0935,74940.0
2015-07-23 10:20:00,84.35,84.48,84.26,84.37,37132.0,68.0773,68.1823,68.0047,68.0935,37132.0
2015-07-23 10:30:00,84.39,84.57,84.34,84.57,47111.0,68.1096,68.2549,68.0693,68.2549,47111.0
2015-07-23 10:40:00,84.55,84.69,84.2,84.21,44779.0,68.2387,68.3517,67.9563,67.9643,44779.0
2015-07-23 10:50:00,84.21,84.29,84.03,84.12,97298.0,67.9643,68.0289,67.8191,67.8917,97298.0
2015-07-23 11:00:00,84.14,84.28,84.1,84.12,55822.0,67.9078,68.0208,67.8756,67.8917,55822.0
2015-07-23 11:10:00,84.1,84.13,84.01,84.04,26689.0,67.8756,67.8998,67.8029,67.8271,26689.0
2015-07-23 11:20:00,84.04,84.14,83.93,83.93,27721.0,67.8271,67.9078,67.7384,67.7384,27721.0
2015-07-23 11:30:00,83.93,84.03,83.81,83.84,45562.0,67.7384,67.8191,67.6415,67.6657,45562.0
2015-07-23 11:40:00,83.86,84.0,83.83,83.83,24452.0,67.6819,67.7949,67.6576,67.6576,24452.0
2015-07-23 11:50:00,83.81,83.85,83.65,83.65,27880.0,67.6415,67.6738,67.5124,67.5124,27880.0
2015-07-23 12:00:00,83.67,83.82,83.65,83.73,29232.0,67.5285,67.6496,67.5124,67.5769,29232.0
2015-07-23 12:10:00,83.69,83.81,83.66,83.68,26512.0,67.5447,67.6415,67.5204,67.5366,26512.0
2015-07-23 12:20:00,83.68,83.76,83.62,83.66,25705.0,67.5366,67.6012,67.4882,67.5204,25705.0
2015-07-23 12:30:00,83.65,83.67,83.54,83.57,19261.0,67.5124,67.5285,67.4236,67.4478,19261.0
2015-07-23 12:40:00,83.58,83.64,83.49,83.53,29354.0,67.4559,67.5043,67.3832,67.4155,29354.0
2015-07-23 12:50:00,83.52,83.6,83.5,83.51,41126.0,67.4075,67.472,67.3913,67.3994,41126.0
2015-07-23 13:00:00,83.52,83.68,83.5,83.67,25104.0,67.4075,67.5366,67.3913,67.5285,25104.0
2015-07-23 13:10:00,83.66,83.67,83.5,83.61,21952.0,67.5204,67.5285,67.3913,67.4801,21952.0
2015-07-23 13:20:00,83.6,83.74,83.59,83.72,35740.0,67.472,67.585,67.4639,67.5689,35740.0
2015-07-23 13:30:00,83.72,83.8,83.62,83.63,27990.0,67.5689,67.6334,67.4882,67.4962,27990.0
2015-07-23 13:40:00,83.64,83.78,83.59,83.68,67936.0,67.5043,67.6173,67.4639,67.5366,67936.0
2015-07-23 13:50:00,83.68,83.7,83.58,83.68,25123.0,67.5366,67.5527,67.4559,67.5366,25123.0
2015-07-23 14:00:00,83.68,83.68,83.55,83.6,26370.0,67.5366,67.5366,67.4317,67.472,26370.0
2015-07-23 14:10:00,83.6,83.74,83.56,83.59,22540.0,67.472,67.585,67.4397,67.4639,22540.0
2015-07-23 14:20:00,83.61,83.67,83.59,83.67,14657.0,67.4801,67.5285,67.4639,67.5285,14657.0
2015-07-23 14:30:00,83.65,83.79,83.58,83.79,29717.0,67.5124,67.6254,67.4559,67.6254,29717.0
2015-07-23 14:40:00,83.77,83.88,83.69,83.78,33190.0,67.6092,67.698,67.5447,67.6173,33190.0
2015-07-23 14:50:00,83.78,83.78,83.43,83.46,37423.0,67.6173,67.6173,67.3348,67.359,37423.0
2015-07-23 15:00:00,83.44,83.48,83.3,83.36,114768.0,67.3429,67.3752,67.2299,67.2783,114768.0
2015-07-23 15:10:00,83.35,83.4,83.13,83.25,50818.0,67.2702,67.3106,67.0927,67.1895,50818.0
2015-07-23 15:20:00,83.22,83.34,83.15,83.34,40938.0,67.1653,67.2622,67.1088,67.2622,40938.0
2015-07-23 15:30:00,83.34,83.42,83.28,83.41,36304.0,67.2622,67.3267,67.2138,67.3187,36304.0
2015-07-23 15:40:00,83.41,83.5,83.34,83.49,72398.0,67.3187,67.3913,67.2622,67.3832,72398.0
2015-07-23 15:50:00,83.48,83.5,83.38,83.48,135322.0,67.3752,67.3913,67.2945,67.3752,135322.0
2015-07-24 09:30:00,83.48,83.77,83.14,83.16,85844.0,67.3752,67.6092,67.1008,67.1169,85844.0
2015-07-24 09:40:00,83.19,83.55,83.12,83.55,43766.0,67.1411,67.4317,67.0846,67.4317,43766.0
2015-07-24 09:50:00,83.54,84.0,83.51,83.97,35017.0,67.4236,67.7949,67.3994,67.7706,35017.0
2015-07-24 10:00:00,83.89,84.12,83.87,84.05,22145.0,67.7061,67.8917,67.6899,67.8352,22145.0
2015-07-24 10:10:00,84.11,84.14,83.97,83.98,35178.0,67.8836,67.9078,67.7706,67.7787,35178.0
2015-07-24 10:20:00,83.96,83.96,83.57,83.6,26688.0,67.7626,67.7626,67.4478,67.472,26688.0
2015-07-24 10:30:00,83.57,83.6,83.31,83.39,29903.0,67.4478,67.472,67.238,67.3025,29903.0
2015-07-24 10:40:00,83.4,83.4,83.26,83.34,23197.0,67.3106,67.3106,67.1976,67.2622,23197.0
2015-07-24 10:50:00,83.36,83.38,83.28,83.3,18713.0,67.2783,67.2945,67.2138,67.2299,18713.0
2015-07-24 11:00:00,83.3,83.45,83.28,83.35,18850.0,67.2299,67.351,67.2138,67.2702,18850.0
2015-07-24 11:10:00,83.33,83.51,83.32,83.5,27778.0,67.2541,67.3994,67.246,67.3913,27778.0
2015-07-24 11:20:00,83.52,83.6,83.47,83.57,21146.0,67.4075,67.472,67.3671,67.4478,21146.0
2015-07-24 11:30:00,83.59,83.6,83.45,83.53,37616.0,67.4639,67.472,67.351,67.4155,37616.0
2015-07-24 11:40:00,83.51,83.58,83.44,83.56,12015.0,67.3994,67.4559,67.3429,67.4397,12015.0
2015-07-24 11:50:00,83.58,83.65,83.52,83.65,28625.0,67.4559,67.5124,67.4075,67.5124,28625.0
2015-07-24 12:00:00,83.64,83.65,83.43,83.43,16795.0,67.5043,67.5124,67.3348,67.3348,16795.0
2015-07-24 12:10:00,83.45,83.45,83.28,83.3,16683.0,67.351,67.351,67.2138,67.2299,16683.0
2015-07-24 12:20:00,83.29,83.4,83.29,83.35,13357.0,67.2218,67.3106,67.2218,67.2702,13357.0
2015-07-24 12:30:00,83.34,83.47,83.34,83.39,16759.0,67.2622,67.3671,67.2622,67.3025,16759.0
2015-07-24 12:40:00,83.4,83.4,83.24,83.36,15905.0,67.3106,67.3106,67.1815,67.2783,15905.0
2015-07-24 12:50:00,83.35,83.36,83.12,83.13,15484.0,67.2702,67.2783,67.0846,67.0927,15484.0
2015-07-24 13:00:00,83.14,83.18,83.06,83.14,20021.0,67.1008,67.133,67.0362,67.1008,20021.0
2015-07-24 13:10:00,83.14,83.27,83.06,83.2,30539.0,67.1008,67.2057,67.0362,67.1492,30539.0
2015-07-24 13:20:00,83.2,83.3,83.19,83.25,30317.0,67.1492,67.2299,67.1411,67.1895,30317.0
2015-07-24 13:30:00,83.25,83.33,83.15,83.17,58163.0,67.1895,67.2541,67.1088,67.125,58163.0
2015-07-24 13:40:00,83.17,83.26,83.04,83.21,61768.0,67.125,67.1976,67.0201,67.1573,61768.0
2015-07-24 13:50:00,83.21,83.31,83.03,83.04,143688.0,67.1573,67.238,67.012,67.0201,143688.0
2015-07-24 14:00:00,83.06,83.06,82.8,82.81,51932.0,67.0362,67.0362,66.8264,66.8344,51932.0
2015-07-24 14:10:00,82.8,82.89,82.69,82.73,30265.0,66.8264,66.899,66.7376,66.7699,30265.0
2015-07-24 14:20:00,82.74,82.84,82.68,82.84,32480.0,66.7779,66.8586,66.7295,66.8586,32480.0
2015-07-24 14:30:00,82.85,82.86,82.6,82.61,39945.0,66.8667,66.8748,66.6649,66.673,39945.0
2015-07-24 14:40:00,82.61,82.86,82.6,82.86,58626.0,66.673,66.8748,66.6649,66.8748,58626.0
2015-07-24 14:50:00,82.88,82.88,82.71,82.82,38912.0,66.8909,66.8909,66.7537,66.8425,38912.0
2015-07-24 15:00:00,82.81,82.88,82.7,82.83,46554.0,66.8344,66.8909,66.7456,66.8506,46554.0
2015-07-24 15:10:00,82.82,82.86,82.74,82.82,44055.0,66.8425,66.8748,66.7779,66.8425,44055.0
2015-07-24 15:20:00,82.83,82.89,82.64,82.65,65384.0,66.8506,66.899,66.6972,66.7053,65384.0
2015-07-24 15:30:00,82.65,82.86,82.64,82.83,72494.0,66.7053,66.8748,66.6972,66.8506,72494.0
2015-07-24 15:40:00,82.83,82.89,82.78,82.86,115223.0,66.8506,66.899,66.8102,66.8748,115223.0
2015-07-24 15:50:00,82.86,83.03,82.85,83.0,204724.0,66.8748,67.012,66.8667,66.9878,204724.0
2015-07-27 09:30:00,82.31,84.67,82.2,84.43,150605.0,66.4309,68.3356,66.3421,68.1419,150605.0
2015-07-27 09:40:00,84.32,84.64,82.95,83.33,98234.0,68.0531,68.3114,66.9474,67.2541,98234.0
2015-07-27 09:50:00,83.31,83.67,83.19,83.45,47323.0,67.238,67.5285,67.1411,67.351,47323.0
2015-07-27 10:00:00,83.39,83.41,83.16,83.24,65891.0,67.3025,67.3187,67.1169,67.1815,65891.0
2015-07-27 10:10:00,83.22,83.4,83.22,83.39,82397.0,67.1653,67.3106,67.1653,67.3025,82397.0
2015-07-27 10:20:00,83.38,83.39,83.04,83.3,23785.0,67.2945,67.3025,67.0201,67.2299,23785.0
2015-07-27 10:30:00,83.28,83.75,83.28,83.74,47424.0,67.2138,67.5931,67.2138,67.585,47424.0
2015-07-27 10:40:00,83.78,83.78,83.42,83.44,25291.0,67.6173,67.6173,67.3267,67.3429,25291.0
2015-07-27 10:50:00,83.44,83.53,83.36,83.45,45441.0,67.3429,67.4155,67.2783,67.351,45441.0
2015-07-27 11:00:00,83.47,83.72,83.42,83.52,19521.0,67.3671,67.5689,67.3267,67.4075,19521.0
2015-07-27 11:10:00,83.53,83.53,83.18,83.23,27544.0,67.4155,67.4155,67.133,67.1734,27544.0
2015-07-27 11:20:00,83.2,83.24,83.04,83.04,27885.0,67.1492,67.1815,67.0201,67.0201,27885.0
2015-07-27 11:30:00,83.03,83.26,83.02,83.15,42447.0,67.012,67.1976,67.0039,67.1088,42447.0
2015-07-27 11:40:00,83.17,83.4,83.16,83.36,14281.0,67.125,67.3106,67.1169,67.2783,14281.0
2015-07-27 11:50:00,83.34,83.39,83.26,83.39,16125.0,67.2622,67.3025,67.1976,67.3025,16125.0
2015-07-27 12:00:00,83.37,83.61,83.33,83.61,24214.0,67.2864,67.4801,67.2541,67.4801,24214.0
2015-07-27 12:10:00,83.62,83.71,83.3,83.3,29067.0,67.4882,67.5608,67.2299,67.2299,29067.0
2015-07-27 12:20:00,83.33,83.43,83.21,83.33,29071.0,67.2541,67.3348,67.1573,67.2541,29071.0
2015-07-27 12:30:00,83.32,83.38,83.25,83.31,40379.0,67.246,67.2945,67.1895,67.238,40379.0
2015-07-27 12:40:00,83.31,83.53,83.3,83.46,78330.0,67.238,67.4155,67.2299,67.359,78330.0
2015-07-27 12:50:00,83.46,83.58,83.34,83.42,19196.0,67.359,67.4559,67.2622,67.3267,19196.0
2015-07-27 13:00:00,83.46,83.55,83.36,83.49,27122.0,67.359,67.4317,67.2783,67.3832,27122.0
2015-07-27 13:10:00,83.5,83.55,83.43,83.44,18029.0,67.3913,67.4317,67.3348,67.3429,18029.0
2015-07-27 13:20:00,83.44,83.5,83.33,83.36,16941.0,67.3429,67.3913,67.2541,67.2783,16941.0
2015-07-27 13:30:00,83.35,83.42,83.26,83.26,24309.0,67.2702,67.3267,67.1976,67.1976,24309.0
2015-07-27 13:40:00,83.26,83.26,83.18,83.22,17773.0,67.1976,67.1976,67.133,67.1653,17773.0
2015-07-27 13:50:00,83.22,83.28,83.11,83.14,16180.0,67.1653,67.2138,67.0765,67.1008,16180.0
2015-07-27 14:00:00,83.12,83.14,82.95,83.06,43180.0,67.0846,67.1008,66.9474,67.0362,43180.0
2015-07-27 14:10:00,83.03,83.27,83.02,83.13,36754.0,67.012,67.2057,67.0039,67.0927,36754.0
2015-07-27 14:20:00,83.11,83.15,82.98,82.99,18023.0,67.0765,67.1088,66.9716,66.9797,18023.0
2015-07-27 14:30:00,83.01,83.05,82.84,82.89,27804.0,66.9958,67.0281,66.8586,66.899,27804.0
2015-07-27 14:40:00,82.88,82.92,82.75,82.85,26803.0,66.8909,66.9232,66.786,66.8667,26803.0
2015-07-27 14:50:00,82.84,82.85,82.7,82.76,35602.0,66.8586,66.8667,66.7456,66.7941,35602.0
2015-07-27 15:00:00,82.75,82.81,82.71,82.74,26216.0,66.786,66.8344,66.7537,66.7779,26216.0
2015-07-27 15:10:00,82.74,82.76,82.57,82.59,36256.0,66.7779,66.7941,66.6407,66.6569,36256.0
2015-07-27 15:20:00,82.61,82.67,82.53,82.54,36750.0,66.673,66.7214,66.6084,66.6165,36750.0
2015-07-27 15:30:00,82.53,82.64,82.52,82.62,53262.0,66.6084,66.6972,66.6004,66.6811,53262.0
2015-07-27 15:40:00,82.62,82.76,82.55,82.76,88611.0,66.6811,66.7941,66.6246,66.7941,88611.0
2015-07-27 15:50:00,82.75,82.87,82.66,82.82,174695.0,66.786,66.8829,66.7134,66.8425,174695.0
2015-07-28 09:30:00,83.0,83.98,83.0,83.41,71024.0,66.9878,67.7787,66.9878,67.3187,71024.0
2015-07-28 09:40:00,83.37,83.63,83.22,83.44,34741.0,67.2864,67.4962,67.1653,67.3429,34741.0
2015-07-28 09:50:00,83.47,83.6,83.4,83.56,45443.0,67.3671,67.472,67.3106,67.4397,45443.0
2015-07-28 10:00:00,83.58,83.6,83.21,83.43,36664.0,67.4559,67.472,67.1573,67.3348,36664.0
2015-07-28 10:10:00,83.44,83.67,83.37,83.48,58638.0,67.3429,67.5285,67.2864,67.3752,58638.0
2015-07-28 10:20:00,83.49,83.67,83.45,83.61,41905.0,67.3832,67.5285,67.351,67.4801,41905.0
2015-07-28 10:30:00,83.62,83.85,83.57,83.74,47203.0,67.4882,67.6738,67.4478,67.585,47203.0
2015-07-28 10:40:00,83.74,83.96,83.74,83.89,41567.0,67.585,67.7626,67.585,67.7061,41567.0
2015-07-28 10:50:00,83.89,84.16,83.89,84.15,44928.0,67.7061,67.924,67.7061,67.9159,44928.0
2015-07-28 11:00:00,84.15,84.31,84.07,84.26,34478.0,67.9159,68.045,67.8513,68.0047,34478.0
2015-07-28 11:10:00,84.27,84.58,84.27,84.35,53757.0,68.0128,68.263,68.0128,68.0773,53757.0
2015-07-28 11:20:00,84.34,84.57,84.3,84.57,47122.0,68.0693,68.2549,68.037,68.2549,47122.0
2015-07-28 11:30:00,84.58,84.69,84.5,84.6,48871.0,68.263,68.3517,68.1984,68.2791,48871.0
2015-07-28 11:40:00,84.59,84.61,84.44,84.61,20695.0,68.271,68.2872,68.15,68.2872,20695.0
2015-07-28 11:50:00,84.6,84.66,84.53,84.56,30351.0,68.2791,68.3275,68.2226,68.2468,30351.0
2015-07-28 12:00:00,84.56,84.77,84.54,84.71,54102.0,68.2468,68.4163,68.2307,68.3679,54102.0
2015-07-28 12:10:00,84.73,84.85,84.6,84.83,23606.0,68.384,68.4809,68.2791,68.4647,23606.0
2015-07-28 12:20:00,84.83,84.84,84.74,84.81,13647.0,68.4647,68.4728,68.3921,68.4486,13647.0
2015-07-28 12:30:00,84.8,84.82,84.64,84.65,16424.0,68.4405,68.4567,68.3114,68.3195,16424.0
2015-07-28 12:40:00,84.61,84.74,84.59,84.66,26528.0,68.2872,68.3921,68.271,68.3275,26528.0
2015-07-28 12:50:00,84.67,84.68,84.54,84.63,15502.0,68.3356,68.3437,68.2307,68.3033,15502.0
2015-07-28 13:00:00,84.64,84.65,84.54,84.58,22543.0,68.3114,68.3195,68.2307,68.263,22543.0
2015-07-28 13:10:00,84.57,84.68,84.56,84.65,41902.0,68.2549,68.3437,68.2468,68.3195,41902.0
2015-07-28 13:20:00,84.64,84.73,84.63,84.64,18120.0,68.3114,68.384,68.3033,68.3114,18120.0
2015-07-28 13:30:00,84.62,84.65,84.59,84.63,15326.0,68.2952,68.3195,68.271,68.3033,15326.0
2015-07-28 13:40:00,84.63,84.72,84.58,84.71,37046.0,68.3033,68.376,68.263,68.3679,37046.0
2015-07-28 13:50:00,84.72,84.82,84.7,84.8,15369.0,68.376,68.4567,68.3598,68.4405,15369.0
2015-07-28 14:00:00,84.78,84.96,84.77,84.92,69221.0,68.4244,68.5697,68.4163,68.5374,69221.0
2015-07-28 14:10:00,84.92,84.98,84.91,84.96,24770.0,68.5374,68.5858,68.5293,68.5697,24770.0
2015-07-28 14:20:00,84.96,85.04,84.95,85.04,32878.0,68.5697,68.6342,68.5616,68.6342,32878.0
2015-07-28 14:30:00,85.04,85.04,84.68,84.71,35459.0,68.6342,68.6342,68.3437,68.3679,35459.0
2015-07-28 14:40:00,84.7,84.88,84.7,84.86,33093.0,68.3598,68.5051,68.3598,68.4889,33093.0
2015-07-28 14:50:00,84.86,85.02,84.83,85.02,31234.0,68.4889,68.6181,68.4647,68.6181,31234.0
2015-07-28 15:00:00,85.02,85.02,84.8,84.82,65305.0,68.6181,68.6181,68.4405,68.4567,65305.0
2015-07-28 15:10:00,84.81,84.9,84.81,84.84,52082.0,68.4486,68.5212,68.4486,68.4728,52082.0
2015-07-28 15:20:00,84.84,85.05,84.84,84.98,63359.0,68.4728,68.6423,68.4728,68.5858,63359.0
2015-07-28 15:30:00,84.98,85.06,84.88,84.89,69911.0,68.5858,68.6504,68.5051,68.5132,69911.0
2015-07-28 15:40:00,84.89,85.02,84.89,84.94,83499.0,68.5132,68.6181,68.5132,68.5535,83499.0
2015-07-28 15:50:00,84.94,84.95,84.88,84.93,131835.0,68.5535,68.5616,68.5051,68.5454,131835.0
2015-07-29 09:30:00,84.86,84.98,84.72,84.89,79689.0,68.4889,68.5858,68.376,68.5132,79689.0
2015-07-29 09:40:00,84.83,84.85,84.48,84.59,23462.0,68.4647,68.4809,68.1823,68.271,23462.0
2015-07-29 09:50:00,84.56,84.84,84.56,84.72,122762.0,68.2468,68.4728,68.2468,68.376,122762.0
2015-07-29 10:00:00,84.73,85.04,84.7,84.98,40644.0,68.384,68.6342,68.3598,68.5858,40644.0
2015-07-29 10:10:00,85.01,85.03,84.82,84.9,23283.0,68.61,68.6261,68.4567,68.5212,23283.0
2015-07-29 10:20:00,84.9,85.09,84.9,85.08,27548.0,68.5212,68.6746,68.5212,68.6665,27548.0
2015-07-29 10:30:00,85.07,85.36,85.0,85.32,38963.0,68.6584,68.8925,68.6019,68.8602,38963.0
2015-07-29 10:40:00,85.32,85.55,85.25,85.49,26827.0,68.8602,69.0458,68.8037,68.9974,26827.0
2015-07-29 10:50:00,85.53,85.67,85.5,85.5,50078.0,69.0297,69.1427,69.0055,69.0055,50078.0
2015-07-29 11:00:00,85.51,85.63,85.44,85.45,66059.0,69.0135,69.1104,68.957,68.9651,66059.0
2015-07-29 11:10:00,85.46,85.52,85.34,85.49,27092.0,68.9732,69.0216,68.8763,68.9974,27092.0
2015-07-29 11:20:00,85.51,85.8,85.51,85.68,45753.0,69.0135,69.2476,69.0135,69.1507,45753.0
2015-07-29 11:30:00,85.68,85.88,85.64,85.77,78381.0,69.1507,69.3122,69.1185,69.2234,78381.0
2015-07-29 11:40:00,85.78,85.79,85.57,85.59,86682.0,69.2315,69.2395,69.062,69.0781,86682.0
2015-07-29 11:50:00,85.58,85.58,85.44,85.51,30353.0,69.07,69.07,68.957,69.0135,30353.0
2015-07-29 12:00:00,85.52,85.67,85.48,85.52,86458.0,69.0216,69.1427,68.9893,69.0216,86458.0
2015-07-29 12:10:00,85.51,85.6,85.45,85.55,36284.0,69.0135,69.0862,68.9651,69.0458,36284.0
2015-07-29 12:20:00,85.54,85.6,85.48,85.58,28129.0,69.0378,69.0862,68.9893,69.07,28129.0
2015-07-29 12:30:00,85.57,85.59,85.45,85.5,29479.0,69.062,69.0781,68.9651,69.0055,29479.0
2015-07-29 12:40:00,85.5,85.5,85.26,85.35,23036.0,69.0055,69.0055,68.8118,68.8844,23036.0
2015-07-29 12:50:00,85.37,85.42,85.29,85.31,12710.0,68.9006,68.9409,68.836,68.8521,12710.0
2015-07-29 13:00:00,85.3,85.36,85.28,85.33,22306.0,68.8441,68.8925,68.8279,68.8683,22306.0
2015-07-29 13:10:00,85.33,85.4,85.33,85.38,13822.0,68.8683,68.9248,68.8683,68.9086,13822.0
2015-07-29 13:20:00,85.35,85.35,85.23,85.25,24189.0,68.8844,68.8844,68.7876,68.8037,24189.0
2015-07-29 13:30:00,85.27,85.3,85.24,85.27,15117.0,68.8198,68.8441,68.7956,68.8198,15117.0
2015-07-29 13:40:00,85.27,85.28,85.22,85.27,18568.0,68.8198,68.8279,68.7795,68.8198,18568.0
2015-07-29 13:50:00,85.25,85.49,85.24,85.47,16915.0,68.8037,68.9974,68.7956,68.9813,16915.0
2015-07-29 14:00:00,85.47,85.67,85.13,85.27,34629.0,68.9813,69.1427,68.7069,68.8198,34629.0
2015-07-29 14:10:00,85.32,85.58,85.25,85.5,26292.0,68.8602,69.07,68.8037,69.0055,26292.0
2015-07-29 14:20:00,85.5,85.59,85.4,85.54,17937.0,69.0055,69.0781,68.9248,69.0378,17937.0
2015-07-29 14:30:00,85.55,85.68,85.48,85.68,40858.0,69.0458,69.1507,68.9893,69.1507,40858.0
2015-07-29 14:40:00,85.69,85.83,85.67,85.79,35923.0,69.1588,69.2718,69.1427,69.2395,35923.0
2015-07-29 14:50:00,85.8,85.92,85.74,85.89,37672.0,69.2476,69.3444,69.1992,69.3202,37672.0
2015-07-29 15:00:00,85.89,85.9,85.73,85.75,34851.0,69.3202,69.3283,69.1911,69.2072,34851.0
2015-07-29 15:10:00,85.75,85.86,85.72,85.72,48932.0,69.2072,69.296,69.183,69.183,48932.0
2015-07-29 15:20:00,85.71,85.93,85.7,85.92,55921.0,69.175,69.3525,69.1669,69.3444,55921.0
2015-07-29 15:30:00,85.92,85.96,85.82,85.84,67555.0,69.3444,69.3767,69.2637,69.2799,67555.0
2015-07-29 15:40:00,85.84,85.93,85.84,85.92,62443.0,69.2799,69.3525,69.2799,69.3444,62443.0
2015-07-29 15:50:00,85.92,86.04,85.88,85.96,110601.0,69.3444,69.4413,69.3122,69.3767,110601.0
2015-07-30 09:30:00,85.58,85.99,85.51,85.85,122806.0,69.07,69.4009,69.0135,69.288,122806.0
2015-07-30 09:40:00,85.84,85.98,85.74,85.85,61018.0,69.2799,69.3929,69.1992,69.288,61018.0
2015-07-30 09:50:00,85.83,85.89,85.65,85.81,36612.0,69.2718,69.3202,69.1265,69.2557,36612.0
2015-07-30 10:00:00,85.79,85.81,85.55,85.71,59060.0,69.2395,69.2557,69.0458,69.175,59060.0
2015-07-30 10:10:00,85.71,85.96,85.71,85.77,27797.0,69.175,69.3767,69.175,69.2234,27797.0
2015-07-30 10:20:00,85.75,85.88,85.74,85.87,22643.0,69.2072,69.3122,69.1992,69.3041,22643.0
2015-07-30 10:30:00,85.88,86.11,85.88,86.0,35855.0,69.3122,69.4978,69.3122,69.409,35855.0
2015-07-30 10:40:00,85.99,86.06,85.97,86.01,15995.0,69.4009,69.4574,69.3848,69.4171,15995.0
2015-07-30 10:50:00,85.99,86.01,85.77,85.8,35349.0,69.4009,69.4171,69.2234,69.2476,35349.0
2015-07-30 11:00:00,85.77,85.89,85.76,85.84,13757.0,69.2234,69.3202,69.2153,69.2799,13757.0
2015-07-30 11:10:00,85.82,85.93,85.79,85.93,38567.0,69.2637,69.3525,69.2395,69.3525,38567.0
2015-07-30 11:20:00,85.94,86.03,85.86,85.89,49958.0,69.3606,69.4332,69.296,69.3202,49958.0
2015-07-30 11:30:00,85.89,85.96,85.79,85.8,28173.0,69.3202,69.3767,69.2395,69.2476,28173.0
2015-07-30 11:40:00,85.8,86.03,85.79,85.99,24755.0,69.2476,69.4332,69.2395,69.4009,24755.0
2015-07-30 11:50:00,85.98,86.07,85.89,85.94,32477.0,69.3929,69.4655,69.3202,69.3606,32477.0
2015-07-30 12:00:00,85.95,86.02,85.79,85.85,15347.0,69.3687,69.4252,69.2395,69.288,15347.0
2015-07-30 12:10:00,85.83,85.9,85.81,85.85,20998.0,69.2718,69.3283,69.2557,69.288,20998.0
2015-07-30 12:20:00,85.87,85.87,85.79,85.8,31879.0,69.3041,69.3041,69.2395,69.2476,31879.0
2015-07-30 12:30:00,85.8,85.82,85.7,85.77,22719.0,69.2476,69.2637,69.1669,69.2234,22719.0
2015-07-30 12:40:00,85.75,85.75,85.65,85.65,18479.0,69.2072,69.2072,69.1265,69.1265,18479.0
2015-07-30 12:50:00,85.65,85.79,85.65,85.79,21787.0,69.1265,69.2395,69.1265,69.2395,21787.0
2015-07-30 13:00:00,85.79,85.8,85.74,85.79,23153.0,69.2395,69.2476,69.1992,69.2395,23153.0
2015-07-30 13:10:00,85.79,85.79,85.69,85.72,36050.0,69.2395,69.2395,69.1588,69.183,36050.0
2015-07-30 13:20:00,85.72,85.8,85.69,85.79,27815.0,69.183,69.2476,69.1588,69.2395,27815.0
2015-07-30 13:30:00,85.81,85.86,85.76,85.77,42997.0,69.2557,69.296,69.2153,69.2234,42997.0
2015-07-30 13:40:00,85.76,85.91,85.75,85.91,40759.0,69.2153,69.3364,69.2072,69.3364,40759.0
2015-07-30 13:50:00,85.91,85.97,85.88,85.91,33480.0,69.3364,69.3848,69.3122,69.3364,33480.0
2015-07-30 14:00:00,85.91,85.98,85.88,85.9,39023.0,69.3364,69.3929,69.3122,69.3283,39023.0
2015-07-30 14:10:00,85.9,85.95,85.89,85.91,30867.0,69.3283,69.3687,69.3202,69.3364,30867.0
2015-07-30 14:20:00,85.91,86.01,85.89,85.98,33565.0,69.3364,69.4171,69.3202,69.3929,33565.0
2015-07-30 14:30:00,85.98,85.98,85.84,85.88,39615.0,69.3929,69.3929,69.2799,69.3122,39615.0
2015-07-30 14:40:00,85.88,85.93,85.78,85.85,35081.0,69.3122,69.3525,69.2315,69.288,35081.0
2015-07-30 14:50:00,85.86,85.86,85.76,85.78,66539.0,69.296,69.296,69.2153,69.2315,66539.0
2015-07-30 15:00:00,85.8,85.85,85.78,85.8,71919.0,69.2476,69.288,69.2315,69.2476,71919.0
2015-07-30 15:10:00,85.8,85.85,85.69,85.69,116970.0,69.2476,69.288,69.1588,69.1588,116970.0
2015-07-30 15:20:00,85.7,85.81,85.67,85.81,86693.0,69.1669,69.2557,69.1427,69.2557,86693.0
2015-07-30 15:30:00,85.81,85.89,85.79,85.87,99579.0,69.2557,69.3202,69.2395,69.3041,99579.0
2015-07-30 15:40:00,85.87,85.9,85.77,85.8,87088.0,69.3041,69.3283,69.2234,69.2476,87088.0
2015-07-30 15:50:00,85.79,85.87,85.76,85.81,158602.0,69.2395,69.3041,69.2153,69.2557,158602.0
2015-07-31 09:30:00,85.46,85.91,85.41,85.78,65664.0,68.9732,69.3364,68.9328,69.2315,65664.0
2015-07-31 09:40:00,85.78,85.86,85.52,85.52,60222.0,69.2315,69.296,69.0216,69.0216,60222.0
2015-07-31 09:50:00,85.52,85.69,85.46,85.59,42629.0,69.0216,69.1588,68.9732,69.0781,42629.0
2015-07-31 10:00:00,85.55,85.63,85.31,85.55,43097.0,69.0458,69.1104,68.8521,69.0458,43097.0
2015-07-31 10:10:00,85.51,85.51,85.09,85.1,39676.0,69.0135,69.0135,68.6746,68.6826,39676.0
2015-07-31 10:20:00,85.1,85.33,85.1,85.17,39945.0,68.6826,68.8683,68.6826,68.7391,39945.0
2015-07-31 10:30:00,85.19,85.41,85.11,85.13,23637.0,68.7553,68.9328,68.6907,68.7069,23637.0
2015-07-31 10:40:00,85.11,85.22,85.11,85.14,35476.0,68.6907,68.7795,68.6907,68.7149,35476.0
2015-07-31 10:50:00,85.14,85.23,85.07,85.07,87682.0,68.7149,68.7876,68.6584,68.6584,87682.0
2015-07-31 11:00:00,85.06,85.11,84.87,84.89,40577.0,68.6504,68.6907,68.497,68.5132,40577.0
2015-07-31 11:10:00,84.89,85.02,84.88,85.0,34344.0,68.5132,68.6181,68.5051,68.6019,34344.0
2015-07-31 11:20:00,85.01,85.16,85.0,85.11,28212.0,68.61,68.7311,68.6019,68.6907,28212.0
2015-07-31 11:30:00,85.12,85.15,85.09,85.12,30579.0,68.6988,68.723,68.6746,68.6988,30579.0
2015-07-31 11:40:00,85.13,85.2,85.09,85.11,52710.0,68.7069,68.7634,68.6746,68.6907,52710.0
2015-07-31 11:50:00,85.12,85.15,85.09,85.13,30445.0,68.6988,68.723,68.6746,68.7069,30445.0
2015-07-31 12:00:00,85.13,85.24,85.12,85.22,31332.0,68.7069,68.7956,68.6988,68.7795,31332.0
2015-07-31 12:10:00,85.22,85.23,85.12,85.17,39197.0,68.7795,68.7876,68.6988,68.7391,39197.0
2015-07-31 12:20:00,85.16,85.16,85.03,85.04,32869.0,68.7311,68.7311,68.6261,68.6342,32869.0
2015-07-31 12:30:00,85.04,85.04,84.78,84.79,19127.0,68.6342,68.6342,68.4244,68.4324,19127.0
2015-07-31 12:40:00,84.79,84.81,84.67,84.8,33401.0,68.4324,68.4486,68.3356,68.4405,33401.0
2015-07-31 12:50:00,84.81,84.95,84.81,84.85,30219.0,68.4486,68.5616,68.4486,68.4809,30219.0
2015-07-31 13:00:00,84.86,84.9,84.84,84.86,27084.0,68.4889,68.5212,68.4728,68.4889,27084.0
2015-07-31 13:10:00,84.86,84.94,84.85,84.93,78552.0,68.4889,68.5535,68.4809,68.5454,78552.0
2015-07-31 13:20:00,84.92,84.94,84.82,84.85,43633.0,68.5374,68.5535,68.4567,68.4809,43633.0
2015-07-31 13:30:00,84.85,84.92,84.84,84.85,34907.0,68.4809,68.5374,68.4728,68.4809,34907.0
2015-07-31 13:40:00,84.85,84.87,84.81,84.81,28119.0,68.4809,68.497,68.4486,68.4486,28119.0
2015-07-31 13:50:00,84.81,84.86,84.74,84.8,27021.0,68.4486,68.4889,68.3921,68.4405,27021.0
2015-07-31 14:00:00,84.8,84.89,84.78,84.87,22610.0,68.4405,68.5132,68.4244,68.497,22610.0
2015-07-31 14:10:00,84.87,84.87,84.77,84.84,40949.0,68.497,68.497,68.4163,68.4728,40949.0
2015-07-31 14:20:00,84.84,84.84,84.76,84.78,45957.0,68.4728,68.4728,68.4082,68.4244,45957.0
2015-07-31 14:30:00,84.79,84.81,84.73,84.75,68786.0,68.4324,68.4486,68.384,68.4002,68786.0
2015-07-31 14:40:00,84.74,84.75,84.53,84.6,88966.0,68.3921,68.4002,68.2226,68.2791,88966.0
2015-07-31 14:50:00,84.6,84.73,84.6,84.66,50994.0,68.2791,68.384,68.2791,68.3275,50994.0
2015-07-31 15:00:00,84.66,84.7,84.57,84.58,126448.0,68.3275,68.3598,68.2549,68.263,126448.0
2015-07-31 15:10:00,84.58,84.67,84.5,84.55,71022.0,68.263,68.3356,68.1984,68.2387,71022.0
2015-07-31 15:20:00,84.55,84.55,84.27,84.28,66582.0,68.2387,68.2387,68.0128,68.0208,66582.0
2015-07-31 15:30:00,84.29,84.41,84.24,84.3,110643.0,68.0289,68.1258,67.9886,68.037,110643.0
2015-07-31 15:40:00,84.3,84.38,84.12,84.26,124972.0,68.037,68.1015,67.8917,68.0047,124972.0
2015-07-31 15:50:00,84.25,84.38,84.15,84.35,288278.0,67.9966,68.1015,67.9159,68.0773,288278.0
2015-08-03 09:30:00,84.27,84.53,83.5,83.63,72819.0,68.0128,68.2226,67.3913,67.4962,72819.0
2015-08-03 09:40:00,83.61,83.88,83.4,83.4,49802.0,67.4801,67.698,67.3106,67.3106,49802.0
2015-08-03 09:50:00,83.37,83.98,83.37,83.73,72841.0,67.2864,67.7787,67.2864,67.5769,72841.0
2015-08-03 10:00:00,83.72,83.9,83.57,83.77,47252.0,67.5689,67.7141,67.4478,67.6092,47252.0
2015-08-03 10:10:00,83.78,84.05,83.78,83.86,38647.0,67.6173,67.8352,67.6173,67.6819,38647.0
2015-08-03 10:20:00,83.84,83.89,83.68,83.83,32608.0,67.6657,67.7061,67.5366,67.6576,32608.0
2015-08-03 10:30:00,83.82,83.88,83.7,83.85,31662.0,67.6496,67.698,67.5527,67.6738,31662.0
2015-08-03 10:40:00,83.84,84.17,83.78,84.16,36540.0,67.6657,67.9321,67.6173,67.924,36540.0
2015-08-03 10:50:00,84.15,84.35,84.09,84.24,31690.0,67.9159,68.0773,67.8675,67.9886,31690.0
2015-08-03 11:00:00,84.22,84.22,84.02,84.21,35317.0,67.9724,67.9724,67.811,67.9643,35317.0
2015-08-03 11:10:00,84.21,84.24,83.88,83.95,30268.0,67.9643,67.9886,67.698,67.7545,30268.0
2015-08-03 11:20:00,83.92,83.95,83.74,83.87,27339.0,67.7303,67.7545,67.585,67.6899,27339.0
2015-08-03 11:30:00,83.86,84.03,83.73,83.73,29889.0,67.6819,67.8191,67.5769,67.5769,29889.0
2015-08-03 11:40:00,83.7,83.91,83.68,83.69,31386.0,67.5527,67.7222,67.5366,67.5447,31386.0
2015-08-03 11:50:00,83.66,83.72,83.58,83.63,28328.0,67.5204,67.5689,67.4559,67.4962,28328.0
2015-08-03 12:00:00,83.64,83.74,83.62,83.63,29357.0,67.5043,67.585,67.4882,67.4962,29357.0
2015-08-03 12:10:00,83.61,83.77,83.53,83.61,29574.0,67.4801,67.6092,67.4155,67.4801,29574.0
2015-08-03 12:20:00,83.6,83.7,83.54,83.6,22228.0,67.472,67.5527,67.4236,67.472,22228.0
2015-08-03 12:30:00,83.6,83.6,83.35,83.55,28060.0,67.472,67.472,67.2702,67.4317,28060.0
2015-08-03 12:40:00,83.54,83.54,83.34,83.34,29203.0,67.4236,67.4236,67.2622,67.2622,29203.0
2015-08-03 12:50:00,83.35,83.4,83.22,83.26,61676.0,67.2702,67.3106,67.1653,67.1976,61676.0
2015-08-03 13:00:00,83.26,83.36,83.09,83.11,36046.0,67.1976,67.2783,67.0604,67.0765,36046.0
2015-08-03 13:10:00,83.11,83.28,83.1,83.25,29076.0,67.0765,67.2138,67.0685,67.1895,29076.0
2015-08-03 13:20:00,83.26,83.3,83.1,83.23,30376.0,67.1976,67.2299,67.0685,67.1734,30376.0
2015-08-03 13:30:00,83.22,83.34,83.17,83.24,33820.0,67.1653,67.2622,67.125,67.1815,33820.0
2015-08-03 13:40:00,83.23,83.31,83.12,83.31,28383.0,67.1734,67.238,67.0846,67.238,28383.0
2015-08-03 13:50:00,83.29,83.31,83.08,83.22,22079.0,67.2218,67.238,67.0523,67.1653,22079.0
2015-08-03 14:00:00,83.22,83.23,83.0,83.02,44392.0,67.1653,67.1734,66.9878,67.0039,44392.0
2015-08-03 14:10:00,83.03,83.07,82.88,83.03,48818.0,67.012,67.0443,66.8909,67.012,48818.0
2015-08-03 14:20:00,83.02,83.02,82.78,82.86,56857.0,67.0039,67.0039,66.8102,66.8748,56857.0
2015-08-03 14:30:00,82.85,82.94,82.82,82.92,37716.0,66.8667,66.9393,66.8425,66.9232,37716.0
2015-08-03 14:40:00,82.92,82.92,82.75,82.81,51824.0,66.9232,66.9232,66.786,66.8344,51824.0
2015-08-03 14:50:00,82.81,82.85,82.68,82.78,52771.0,66.8344,66.8667,66.7295,66.8102,52771.0
2015-08-03 15:00:00,82.79,82.98,82.77,82.94,40240.0,66.8183,66.9716,66.8021,66.9393,40240.0
2015-08-03 15:10:00,82.94,82.94,82.75,82.81,74278.0,66.9393,66.9393,66.786,66.8344,74278.0
2015-08-03 15:20:00,82.81,82.94,82.74,82.78,88041.0,66.8344,66.9393,66.7779,66.8102,88041.0
2015-08-03 15:30:00,82.81,82.96,82.79,82.93,151240.0,66.8344,66.9555,66.8183,66.9313,151240.0
2015-08-03 15:40:00,82.92,83.19,82.91,82.97,137113.0,66.9232,67.1411,66.9151,66.9636,137113.0
2015-08-03 15:50:00,82.99,83.05,82.94,83.04,195677.0,66.9797,67.0281,66.9393,67.0201,195677.0
2015-08-04 09:30:00,82.75,83.27,82.48,82.86,457115.0,66.786,67.2057,66.5681,66.8748,457115.0
2015-08-04 09:40:00,82.87,82.94,82.5,82.62,239245.0,66.8829,66.9393,66.5842,66.6811,239245.0
2015-08-04 09:50:00,82.61,83.06,82.51,82.96,180442.0,66.673,67.0362,66.5923,66.9555,180442.0
2015-08-04 10:00:00,82.95,83.57,82.8,83.3,271478.0,66.9474,67.4478,66.8264,67.2299,271478.0
2015-08-04 10:10:00,83.3,83.39,83.04,83.18,166785.0,67.2299,67.3025,67.0201,67.133,166785.0
2015-08-04 10:20:00,83.22,83.27,82.85,83.12,178302.0,67.1653,67.2057,66.8667,67.0846,178302.0
2015-08-04 10:30:00,83.15,83.35,83.01,83.04,112428.0,67.1088,67.2702,66.9958,67.0201,112428.0
2015-08-04 10:40:00,83.07,83.23,82.96,83.09,130389.0,67.0443,67.1734,66.9555,67.0604,130389.0
2015-08-04 10:50:00,83.1,83.25,83.05,83.05,128724.0,67.0685,67.1895,67.0281,67.0281,128724.0
2015-08-04 11:00:00,83.07,83.16,82.95,83.02,117162.0,67.0443,67.1169,66.9474,67.0039,117162.0
2015-08-04 11:10:00,83.02,83.22,82.79,83.07,169377.0,67.0039,67.1653,66.8183,67.0443,169377.0
2015-08-04 11:20:00,83.06,83.16,82.8,83.03,167450.0,67.0362,67.1169,66.8264,67.012,167450.0
2015-08-04 11:30:00,83.03,83.14,82.9,82.98,122689.0,67.012,67.1008,66.9071,66.9716,122689.0
2015-08-04 11:40:00,82.97,83.11,82.97,83.0,71097.0,66.9636,67.0765,66.9636,66.9878,71097.0
2015-08-04 11:50:00,83.0,83.24,82.91,83.2,76359.0,66.9878,67.1815,66.9151,67.1492,76359.0
2015-08-04 12:00:00,83.17,83.41,83.14,83.38,93192.0,67.125,67.3187,67.1008,67.2945,93192.0
2015-08-04 12:10:00,83.37,83.48,83.21,83.32,120994.0,67.2864,67.3752,67.1573,67.246,120994.0
2015-08-04 12:20:00,83.33,83.34,83.1,83.13,89803.0,67.2541,67.2622,67.0685,67.0927,89803.0
2015-08-04 12:30:00,83.12,83.17,83.02,83.09,84377.0,67.0846,67.125,67.0039,67.0604,84377.0
2015-08-04 12:40:00,83.09,83.11,82.93,83.01,91031.0,67.0604,67.0765,66.9313,66.9958,91031.0
2015-08-04 12:50:00,83.01,83.35,83.0,83.31,47252.0,66.9958,67.2702,66.9878,67.238,47252.0
2015-08-04 13:00:00,83.3,83.3,83.07,83.15,74080.0,67.2299,67.2299,67.0443,67.1088,74080.0
2015-08-04 13:10:00,83.17,83.32,83.17,83.24,54144.0,67.125,67.246,67.125,67.1815,54144.0
2015-08-04 13:20:00,83.23,83.37,83.2,83.27,63493.0,67.1734,67.2864,67.1492,67.2057,63493.0
2015-08-04 13:30:00,83.27,83.46,83.24,83.4,81734.0,67.2057,67.359,67.1815,67.3106,81734.0
2015-08-04 13:40:00,83.39,83.45,83.19,83.19,98760.0,67.3025,67.351,67.1411,67.1411,98760.0
2015-08-04 13:50:00,83.2,83.2,83.05,83.09,83119.0,67.1492,67.1492,67.0281,67.0604,83119.0
2015-08-04 14:00:00,83.11,83.15,82.97,83.03,105596.0,67.0765,67.1088,66.9636,67.012,105596.0
2015-08-04 14:10:00,83.01,83.09,82.92,83.09,129591.0,66.9958,67.0604,66.9232,67.0604,129591.0
2015-08-04 14:20:00,83.1,83.16,83.0,83.13,90870.0,67.0685,67.1169,66.9878,67.0927,90870.0
2015-08-04 14:30:00,83.13,83.29,83.08,83.28,73133.0,67.0927,67.2218,67.0523,67.2138,73133.0
2015-08-04 14:40:00,83.3,83.34,83.14,83.33,113276.0,67.2299,67.2622,67.1008,67.2541,113276.0
2015-08-04 14:50:00,83.33,83.5,83.31,83.48,105415.0,67.2541,67.3913,67.238,67.3752,105415.0
2015-08-04 15:00:00,83.48,83.57,83.37,83.52,131982.0,67.3752,67.4478,67.2864,67.4075,131982.0
2015-08-04 15:10:00,83.52,83.56,83.33,83.43,124685.0,67.4075,67.4397,67.2541,67.3348,124685.0
2015-08-04 15:20:00,83.42,83.51,83.33,83.46,166065.0,67.3267,67.3994,67.2541,67.359,166065.0
2015-08-04 15:30:00,83.46,83.47,83.25,83.26,147191.0,67.359,67.3671,67.1895,67.1976,147191.0
2015-08-04 15:40:00,83.27,83.27,83.12,83.22,166013.0,67.2057,67.2057,67.0846,67.1653,166013.0
2015-08-04 15:50:00,83.22,83.26,83.09,83.18,349070.0,67.1653,67.1976,67.0604,67.133,349070.0
2015-08-05 09:30:00,83.15,83.62,82.97,83.58,129826.0,67.5883,67.9703,67.442,67.9378,129826.0
2015-08-05 09:40:00,83.64,83.93,83.6,83.78,119655.0,67.9866,68.2223,67.9541,68.1004,119655.0
2015-08-05 09:50:00,83.79,84.02,83.69,83.94,69068.0,68.1085,68.2955,68.0272,68.2304,69068.0
2015-08-05 10:00:00,83.94,83.94,83.64,83.64,73033.0,68.2304,68.2304,67.9866,67.9866,73033.0
2015-08-05 10:10:00,83.65,83.81,83.6,83.78,48112.0,67.9947,68.1248,67.9541,68.1004,48112.0
2015-08-05 10:20:00,83.78,83.96,83.77,83.85,62733.0,68.1004,68.2467,68.0923,68.1573,62733.0
2015-08-05 10:30:00,83.87,83.94,83.75,83.82,72342.0,68.1735,68.2304,68.076,68.1329,72342.0
2015-08-05 10:40:00,83.79,83.91,83.75,83.86,43120.0,68.1085,68.2061,68.076,68.1654,43120.0
2015-08-05 10:50:00,83.84,83.9,83.58,83.68,98004.0,68.1492,68.1979,67.9378,68.0191,98004.0
2015-08-05 11:00:00,83.68,83.76,83.6,83.6,48555.0,68.0191,68.0841,67.9541,67.9541,48555.0
2015-08-05 11:10:00,83.62,83.67,83.36,83.65,69971.0,67.9703,68.011,67.759,67.9947,69971.0
2015-08-05 11:20:00,83.66,83.9,83.64,83.89,45782.0,68.0029,68.1979,67.9866,68.1898,45782.0
2015-08-05 11:30:00,83.88,83.9,83.66,83.66,41082.0,68.1817,68.1979,68.0029,68.0029,41082.0
2015-08-05 11:40:00,83.67,83.68,83.52,83.56,37684.0,68.011,68.0191,67.8891,67.9216,37684.0
2015-08-05 11:50:00,83.56,83.59,83.17,83.22,107454.0,67.9216,67.946,67.6046,67.6452,107454.0
2015-08-05 12:00:00,83.23,83.29,83.17,83.23,42078.0,67.6533,67.7021,67.6046,67.6533,42078.0
2015-08-05 12:10:00,83.22,83.27,83.02,83.05,73289.0,67.6452,67.6858,67.4826,67.507,73289.0
2015-08-05 12:20:00,83.04,83.1,82.93,83.0,46624.0,67.4989,67.5477,67.4095,67.4664,46624.0
2015-08-05 12:30:00,83.0,83.2,82.93,83.03,82920.0,67.4664,67.6289,67.4095,67.4908,82920.0
2015-08-05 12:40:00,83.02,83.08,82.85,82.98,32108.0,67.4826,67.5314,67.3444,67.4501,32108.0
2015-08-05 12:50:00,82.98,83.07,82.85,83.07,34909.0,67.4501,67.5233,67.3444,67.5233,34909.0
2015-08-05 13:00:00,83.08,83.23,83.03,83.16,33043.0,67.5314,67.6533,67.4908,67.5964,33043.0
2015-08-05 13:10:00,83.17,83.22,83.02,83.09,39074.0,67.6046,67.6452,67.4826,67.5395,39074.0
2015-08-05 13:20:00,83.1,83.18,83.08,83.15,29846.0,67.5477,67.6127,67.5314,67.5883,29846.0
2015-08-05 13:30:00,83.15,83.18,83.12,83.16,29654.0,67.5883,67.6127,67.5639,67.5964,29654.0
2015-08-05 13:40:00,83.15,83.23,83.14,83.2,34708.0,67.5883,67.6533,67.5802,67.6289,34708.0
2015-08-05 13:50:00,83.21,83.27,83.2,83.24,42012.0,67.6371,67.6858,67.6289,67.6615,42012.0
2015-08-05 14:00:00,83.24,83.41,83.23,83.37,44109.0,67.6615,67.7996,67.6533,67.7671,44109.0
2015-08-05 14:10:00,83.37,83.43,83.31,83.35,36491.0,67.7671,67.8159,67.7184,67.7509,36491.0
2015-08-05 14:20:00,83.35,83.36,83.23,83.28,33916.0,67.7509,67.759,67.6533,67.694,33916.0
2015-08-05 14:30:00,83.28,83.3,83.13,83.14,39402.0,67.694,67.7102,67.572,67.5802,39402.0
2015-08-05 14:40:00,83.13,83.14,82.92,82.97,77023.0,67.572,67.5802,67.4013,67.442,77023.0
2015-08-05 14:50:00,82.98,82.99,82.84,82.85,59156.0,67.4501,67.4582,67.3363,67.3444,59156.0
2015-08-05 15:00:00,82.85,83.0,82.84,82.99,44627.0,67.3444,67.4664,67.3363,67.4582,44627.0
2015-08-05 15:10:00,82.99,83.08,82.97,83.02,59082.0,67.4582,67.5314,67.442,67.4826,59082.0
2015-08-05 15:20:00,83.02,83.03,82.84,82.86,91888.0,67.4826,67.4908,67.3363,67.3526,91888.0
2015-08-05 15:30:00,82.85,82.85,82.64,82.68,74917.0,67.3444,67.3444,67.1737,67.2063,74917.0
2015-08-05 15:40:00,82.68,82.68,82.53,82.55,143550.0,67.2063,67.2063,67.0843,67.1006,143550.0
2015-08-05 15:50:00,82.55,82.61,82.48,82.58,177203.0,67.1006,67.1494,67.0437,67.125,177203.0
2015-08-06 09:30:00,82.48,82.66,81.73,81.83,43719.0,67.0437,67.19,66.4341,66.5153,43719.0
2015-08-06 09:40:00,81.86,82.05,81.64,81.75,62476.0,66.5397,66.6942,66.3609,66.4503,62476.0
2015-08-06 09:50:00,81.74,81.83,81.56,81.66,84701.0,66.4422,66.5153,66.2959,66.3772,84701.0
2015-08-06 10:00:00,81.65,81.88,81.56,81.83,32094.0,66.369,66.556,66.2959,66.5153,32094.0
2015-08-06 10:10:00,81.85,82.0,81.77,81.86,119364.0,66.5316,66.6535,66.4666,66.5397,119364.0
2015-08-06 10:20:00,81.84,82.12,81.76,81.91,42710.0,66.5235,66.7511,66.4584,66.5804,42710.0
2015-08-06 10:30:00,81.92,82.2,81.91,82.19,58957.0,66.5885,66.8161,66.5804,66.808,58957.0
2015-08-06 10:40:00,82.19,82.37,82.0,82.31,40828.0,66.808,66.9543,66.6535,66.9055,40828.0
2015-08-06 10:50:00,82.31,82.31,82.01,82.02,64695.0,66.9055,66.9055,66.6617,66.6698,64695.0
2015-08-06 11:00:00,82.02,82.11,81.98,82.02,17189.0,66.6698,66.7429,66.6373,66.6698,17189.0
2015-08-06 11:10:00,82.04,82.08,81.9,81.94,42787.0,66.686,66.7186,66.5722,66.6048,42787.0
2015-08-06 11:20:00,81.94,81.98,81.65,81.65,42601.0,66.6048,66.6373,66.369,66.369,42601.0
2015-08-06 11:30:00,81.68,81.72,81.51,81.53,97023.0,66.3934,66.4259,66.2552,66.2715,97023.0
2015-08-06 11:40:00,81.53,81.7,81.45,81.59,65696.0,66.2715,66.4097,66.2065,66.3203,65696.0
2015-08-06 11:50:00,81.62,81.63,81.46,81.47,43884.0,66.3446,66.3528,66.2146,66.2227,43884.0
2015-08-06 12:00:00,81.47,81.5,81.19,81.2,119797.0,66.2227,66.2471,65.9951,66.0032,119797.0
2015-08-06 12:10:00,81.23,81.4,81.09,81.19,60324.0,66.0276,66.1658,65.9138,65.9951,60324.0
2015-08-06 12:20:00,81.21,81.23,81.01,81.17,62712.0,66.0114,66.0276,65.8488,65.9789,62712.0
2015-08-06 12:30:00,81.18,81.27,80.93,81.18,82658.0,65.987,66.0601,65.7838,65.987,82658.0
2015-08-06 12:40:00,81.18,81.21,81.05,81.15,43737.0,65.987,66.0114,65.8813,65.9626,43737.0
2015-08-06 12:50:00,81.14,81.19,81.03,81.14,28239.0,65.9545,65.9951,65.8651,65.9545,28239.0
2015-08-06 13:00:00,81.12,81.38,81.09,81.26,48786.0,65.9382,66.1496,65.9138,66.052,48786.0
2015-08-06 13:10:00,81.25,81.52,81.18,81.44,31321.0,66.0439,66.2634,65.987,66.1983,31321.0
2015-08-06 13:20:00,81.44,81.49,81.35,81.46,67452.0,66.1983,66.239,66.1252,66.2146,67452.0
2015-08-06 13:30:00,81.45,81.5,81.4,81.42,40325.0,66.2065,66.2471,66.1658,66.1821,40325.0
2015-08-06 13:40:00,81.43,81.69,81.43,81.45,57180.0,66.1902,66.4015,66.1902,66.2065,57180.0
2015-08-06 13:50:00,81.44,81.5,81.28,81.28,71273.0,66.1983,66.2471,66.0683,66.0683,71273.0
2015-08-06 14:00:00,81.29,81.31,81.17,81.27,50057.0,66.0764,66.0927,65.9789,66.0601,50057.0
2015-08-06 14:10:00,81.28,81.39,81.26,81.33,36904.0,66.0683,66.1577,66.052,66.1089,36904.0
2015-08-06 14:20:00,81.34,81.41,81.28,81.36,38411.0,66.117,66.1739,66.0683,66.1333,38411.0
2015-08-06 14:30:00,81.36,81.44,81.27,81.4,89329.0,66.1333,66.1983,66.0601,66.1658,89329.0
2015-08-06 14:40:00,81.4,81.42,81.28,81.38,50546.0,66.1658,66.1821,66.0683,66.1496,50546.0
2015-08-06 14:50:00,81.39,81.5,81.39,81.44,64875.0,66.1577,66.2471,66.1577,66.1983,64875.0
2015-08-06 15:00:00,81.46,81.47,81.34,81.4,54001.0,66.2146,66.2227,66.117,66.1658,54001.0
2015-08-06 15:10:00,81.41,81.62,81.38,81.59,74495.0,66.1739,66.3446,66.1496,66.3203,74495.0
2015-08-06 15:20:00,81.58,81.6,81.49,81.5,71076.0,66.3121,66.3284,66.239,66.2471,71076.0
2015-08-06 15:30:00,81.5,81.62,81.4,81.62,63432.0,66.2471,66.3446,66.1658,66.3446,63432.0
2015-08-06 15:40:00,81.63,81.77,81.6,81.64,120164.0,66.3528,66.4666,66.3284,66.3609,120164.0
2015-08-06 15:50:00,81.64,81.73,81.57,81.63,147567.0,66.3609,66.4341,66.304,66.3528,147567.0
2015-08-07 09:30:00,81.45,81.5,81.22,81.35,49927.0,66.2065,66.2471,66.0195,66.1252,49927.0
2015-08-07 09:40:00,81.41,81.85,81.41,81.45,101850.0,66.1739,66.5316,66.1739,66.2065,101850.0
2015-08-07 09:50:00,81.46,81.55,81.31,81.4,22128.0,66.2146,66.2877,66.0927,66.1658,22128.0
2015-08-07 10:00:00,81.43,81.62,81.3,81.54,34739.0,66.1902,66.3446,66.0845,66.2796,34739.0
2015-08-07 10:10:00,81.52,81.74,81.52,81.56,44982.0,66.2634,66.4422,66.2634,66.2959,44982.0
2015-08-07 10:20:00,81.52,81.53,81.28,81.42,46402.0,66.2634,66.2715,66.0683,66.1821,46402.0
2015-08-07 10:30:00,81.44,81.62,81.37,81.47,35371.0,66.1983,66.3446,66.1414,66.2227,35371.0
2015-08-07 10:40:00,81.48,81.56,81.3,81.45,45433.0,66.2308,66.2959,66.0845,66.2065,45433.0
2015-08-07 10:50:00,81.5,81.52,81.27,81.31,48724.0,66.2471,66.2634,66.0601,66.0927,48724.0
2015-08-07 11:00:00,81.29,81.36,81.21,81.25,76178.0,66.0764,66.1333,66.0114,66.0439,76178.0
2015-08-07 11:10:00,81.26,81.35,80.93,80.95,74523.0,66.052,66.1252,65.7838,65.8,74523.0
2015-08-07 11:20:00,80.93,81.02,80.88,80.97,40196.0,65.7838,65.8569,65.7431,65.8163,40196.0
2015-08-07 11:30:00,81.0,81.12,80.94,81.02,28444.0,65.8407,65.9382,65.7919,65.8569,28444.0
2015-08-07 11:40:00,81.03,81.2,81.02,81.09,26820.0,65.8651,66.0032,65.8569,65.9138,26820.0
2015-08-07 11:50:00,81.11,81.16,80.97,80.97,38447.0,65.9301,65.9707,65.8163,65.8163,38447.0
2015-08-07 12:00:00,80.96,81.09,80.96,81.06,108628.0,65.8082,65.9138,65.8082,65.8894,108628.0
2015-08-07 12:10:00,81.05,81.19,80.99,81.04,80567.0,65.8813,65.9951,65.8325,65.8732,80567.0
2015-08-07 12:20:00,81.05,81.1,80.92,81.04,121934.0,65.8813,65.922,65.7756,65.8732,121934.0
2015-08-07 12:30:00,81.05,81.08,80.98,81.07,38447.0,65.8813,65.9057,65.8244,65.8976,38447.0
2015-08-07 12:40:00,81.08,81.16,81.05,81.13,54896.0,65.9057,65.9707,65.8813,65.9463,54896.0
2015-08-07 12:50:00,81.13,81.21,81.02,81.2,117208.0,65.9463,66.0114,65.8569,66.0032,117208.0
2015-08-07 13:00:00,81.21,81.21,81.08,81.09,61926.0,66.0114,66.0114,65.9057,65.9138,61926.0
2015-08-07 13:10:00,81.08,81.21,81.06,81.2,28553.0,65.9057,66.0114,65.8894,66.0032,28553.0
2015-08-07 13:20:00,81.21,81.29,81.1,81.17,33432.0,66.0114,66.0764,65.922,65.9789,33432.0
2015-08-07 13:30:00,81.19,81.31,81.17,81.2,31192.0,65.9951,66.0927,65.9789,66.0032,31192.0
2015-08-07 13:40:00,81.17,81.24,81.14,81.21,40679.0,65.9789,66.0358,65.9545,66.0114,40679.0
2015-08-07 13:50:00,81.19,81.25,81.09,81.12,35948.0,65.9951,66.0439,65.9138,65.9382,35948.0
2015-08-07 14:00:00,81.12,81.15,81.02,81.12,77360.0,65.9382,65.9626,65.8569,65.9382,77360.0
2015-08-07 14:10:00,81.11,81.21,81.07,81.07,49083.0,65.9301,66.0114,65.8976,65.8976,49083.0
2015-08-07 14:20:00,81.06,81.12,81.02,81.12,64633.0,65.8894,65.9382,65.8569,65.9382,64633.0
2015-08-07 14:30:00,81.12,81.15,81.07,81.1,32322.0,65.9382,65.9626,65.8976,65.922,32322.0
2015-08-07 14:40:00,81.09,81.11,80.97,81.03,30401.0,65.9138,65.9301,65.8163,65.8651,30401.0
2015-08-07 14:50:00,81.03,81.1,80.99,81.1,41096.0,65.8651,65.922,65.8325,65.922,41096.0
2015-08-07 15:00:00,81.09,81.13,81.01,81.07,47772.0,65.9138,65.9463,65.8488,65.8976,47772.0
2015-08-07 15:10:00,81.07,81.12,81.04,81.09,41614.0,65.8976,65.9382,65.8732,65.9138,41614.0
2015-08-07 15:20:00,81.09,81.23,81.07,81.18,54667.0,65.9138,66.0276,65.8976,65.987,54667.0
2015-08-07 15:30:00,81.18,81.26,81.13,81.25,89130.0,65.987,66.052,65.9463,66.0439,89130.0
2015-08-07 15:40:00,81.27,81.31,81.04,81.13,93380.0,66.0601,66.0927,65.8732,65.9463,93380.0
2015-08-07 15:50:00,81.14,81.15,81.05,81.11,117131.0,65.9545,65.9626,65.8813,65.9301,117131.0
2015-08-10 09:30:00,81.74,82.14,81.59,81.95,87588.0,66.4422,66.7673,66.3203,66.6129,87588.0
2015-08-10 09:40:00,81.99,82.28,81.97,82.09,90259.0,66.6454,66.8811,66.6291,66.7267,90259.0
2015-08-10 09:50:00,82.1,82.43,82.07,82.37,75964.0,66.7348,67.003,66.7104,66.9543,75964.0
2015-08-10 10:00:00,82.43,82.45,82.15,82.37,93692.0,67.003,67.0193,66.7755,66.9543,93692.0
2015-08-10 10:10:00,82.41,82.54,82.32,82.54,89510.0,66.9868,67.0925,66.9136,67.0925,89510.0
2015-08-10 10:20:00,82.53,82.67,82.44,82.47,92774.0,67.0843,67.1981,67.0112,67.0356,92774.0
2015-08-10 10:30:00,82.52,82.55,82.33,82.45,28328.0,67.0762,67.1006,66.9218,67.0193,28328.0
2015-08-10 10:40:00,82.5,82.6,82.4,82.42,87931.0,67.0599,67.1412,66.9787,66.9949,87931.0
2015-08-10 10:50:00,82.46,82.49,82.34,82.45,36898.0,67.0274,67.0518,66.9299,67.0193,36898.0
2015-08-10 11:00:00,82.46,82.54,82.44,82.51,204357.0,67.0274,67.0925,67.0112,67.0681,204357.0
2015-08-10 11:10:00,82.52,82.55,82.46,82.5,34742.0,67.0762,67.1006,67.0274,67.0599,34742.0
2015-08-10 11:20:00,82.5,82.55,82.46,82.49,163068.0,67.0599,67.1006,67.0274,67.0518,163068.0
2015-08-10 11:30:00,82.49,82.59,82.48,82.54,350271.0,67.0518,67.1331,67.0437,67.0925,350271.0
2015-08-10 11:40:00,82.56,82.6,82.48,82.51,30969.0,67.1087,67.1412,67.0437,67.0681,30969.0
2015-08-10 11:50:00,82.55,82.59,82.5,82.59,23181.0,67.1006,67.1331,67.0599,67.1331,23181.0
2015-08-10 12:00:00,82.58,82.6,82.53,82.53,17343.0,67.125,67.1412,67.0843,67.0843,17343.0
2015-08-10 12:10:00,82.52,82.57,82.49,82.55,24413.0,67.0762,67.1168,67.0518,67.1006,24413.0
2015-08-10 12:20:00,82.54,82.58,82.51,82.52,36211.0,67.0925,67.125,67.0681,67.0762,36211.0
2015-08-10 12:30:00,82.53,82.57,82.51,82.53,15186.0,67.0843,67.1168,67.0681,67.0843,15186.0
2015-08-10 12:40:00,82.54,82.6,82.34,82.6,61504.0,67.0925,67.1412,66.9299,67.1412,61504.0
2015-08-10 12:50:00,82.59,82.66,82.57,82.65,20158.0,67.1331,67.19,67.1168,67.1819,20158.0
2015-08-10 13:00:00,82.66,82.76,82.64,82.76,17893.0,67.19,67.2713,67.1737,67.2713,17893.0
2015-08-10 13:10:00,82.76,82.83,82.68,82.82,16421.0,67.2713,67.3282,67.2063,67.3201,16421.0
2015-08-10 13:20:00,82.82,82.82,82.69,82.72,16934.0,67.3201,67.3201,67.2144,67.2388,16934.0
2015-08-10 13:30:00,82.72,82.92,82.71,82.85,23130.0,67.2388,67.4013,67.2306,67.3444,23130.0
2015-08-10 13:40:00,82.86,82.89,82.78,82.81,28604.0,67.3526,67.377,67.2875,67.3119,28604.0
2015-08-10 13:50:00,82.82,82.95,82.81,82.95,25781.0,67.3201,67.4257,67.3119,67.4257,25781.0
2015-08-10 14:00:00,82.95,82.96,82.73,82.83,24896.0,67.4257,67.4339,67.2469,67.3282,24896.0
2015-08-10 14:10:00,82.83,82.88,82.76,82.86,30632.0,67.3282,67.3688,67.2713,67.3526,30632.0
2015-08-10 14:20:00,82.85,82.86,82.75,82.75,23396.0,67.3444,67.3526,67.2632,67.2632,23396.0
2015-08-10 14:30:00,82.75,82.75,82.56,82.61,44240.0,67.2632,67.2632,67.1087,67.1494,44240.0
2015-08-10 14:40:00,82.6,82.64,82.52,82.61,25807.0,67.1412,67.1737,67.0762,67.1494,25807.0
2015-08-10 14:50:00,82.62,82.64,82.55,82.61,32490.0,67.1575,67.1737,67.1006,67.1494,32490.0
2015-08-10 15:00:00,82.61,82.65,82.58,82.64,40504.0,67.1494,67.1819,67.125,67.1737,40504.0
2015-08-10 15:10:00,82.65,82.7,82.63,82.65,36300.0,67.1819,67.2225,67.1656,67.1819,36300.0
2015-08-10 15:20:00,82.65,82.65,82.6,82.61,42213.0,67.1819,67.1819,67.1412,67.1494,42213.0
2015-08-10 15:30:00,82.61,82.62,82.5,82.54,53722.0,67.1494,67.1575,67.0599,67.0925,53722.0
2015-08-10 15:40:00,82.55,82.6,82.55,82.56,55836.0,67.1006,67.1412,67.1006,67.1087,55836.0
2015-08-10 15:50:00,82.57,82.64,82.54,82.63,100208.0,67.1168,67.1737,67.0925,67.1656,100208.0
2015-08-11 09:30:00,81.79,81.79,81.28,81.69,51009.0,66.4828,66.4828,66.0683,66.4015,51009.0
2015-08-11 09:40:00,81.7,81.71,81.49,81.61,33019.0,66.4097,66.4178,66.239,66.3365,33019.0
2015-08-11 09:50:00,81.58,81.67,81.46,81.6,56841.0,66.3121,66.3853,66.2146,66.3284,56841.0
2015-08-11 10:00:00,81.57,81.74,81.4,81.73,25657.0,66.304,66.4422,66.1658,66.4341,25657.0
2015-08-11 10:10:00,81.73,81.8,81.65,81.76,19726.0,66.4341,66.491,66.369,66.4584,19726.0
2015-08-11 10:20:00,81.78,81.96,81.74,81.79,31015.0,66.4747,66.621,66.4422,66.4828,31015.0
2015-08-11 10:30:00,81.76,81.76,81.65,81.71,32243.0,66.4584,66.4584,66.369,66.4178,32243.0
2015-08-11 10:40:00,81.7,81.74,81.61,81.61,33557.0,66.4097,66.4422,66.3365,66.3365,33557.0
2015-08-11 10:50:00,81.6,81.6,81.41,81.42,29376.0,66.3284,66.3284,66.1739,66.1821,29376.0
2015-08-11 11:00:00,81.42,81.43,81.11,81.2,27844.0,66.1821,66.1902,65.9301,66.0032,27844.0
2015-08-11 11:10:00,81.2,81.21,81.12,81.16,74463.0,66.0032,66.0114,65.9382,65.9707,74463.0
2015-08-11 11:20:00,81.14,81.18,80.93,80.97,19156.0,65.9545,65.987,65.7838,65.8163,19156.0
2015-08-11 11:30:00,80.97,81.01,80.9,80.97,19472.0,65.8163,65.8488,65.7594,65.8163,19472.0
2015-08-11 11:40:00,80.97,81.05,80.9,80.92,25272.0,65.8163,65.8813,65.7594,65.7756,25272.0
2015-08-11 11:50:00,80.93,81.0,80.86,80.93,17302.0,65.7838,65.8407,65.7269,65.7838,17302.0
2015-08-11 12:00:00,80.94,81.05,80.92,80.96,15257.0,65.7919,65.8813,65.7756,65.8082,15257.0
2015-08-11 12:10:00,80.97,81.04,80.96,81.02,11195.0,65.8163,65.8732,65.8082,65.8569,11195.0
2015-08-11 12:20:00,81.0,81.02,80.92,80.93,21549.0,65.8407,65.8569,65.7756,65.7838,21549.0
2015-08-11 12:30:00,80.93,80.98,80.8,80.81,19257.0,65.7838,65.8244,65.6781,65.6862,19257.0
2015-08-11 12:40:00,80.81,80.83,80.65,80.72,23779.0,65.6862,65.7025,65.5562,65.6131,23779.0
2015-08-11 12:50:00,80.71,80.74,80.57,80.59,24956.0,65.6049,65.6293,65.4912,65.5074,24956.0
2015-08-11 13:00:00,80.58,80.66,80.54,80.56,47664.0,65.4993,65.5643,65.4668,65.483,47664.0
2015-08-11 13:10:00,80.55,80.75,80.51,80.63,43492.0,65.4749,65.6375,65.4424,65.5399,43492.0
2015-08-11 13:20:00,80.63,80.71,80.57,80.62,18071.0,65.5399,65.6049,65.4912,65.5318,18071.0
2015-08-11 13:30:00,80.62,80.74,80.61,80.72,30034.0,65.5318,65.6293,65.5237,65.6131,30034.0
2015-08-11 13:40:00,80.71,80.75,80.64,80.64,24494.0,65.6049,65.6375,65.548,65.548,24494.0
2015-08-11 13:50:00,80.66,80.68,80.53,80.53,17199.0,65.5643,65.5806,65.4586,65.4586,17199.0
2015-08-11 14:00:00,80.52,80.6,80.47,80.59,27805.0,65.4505,65.5155,65.4099,65.5074,27805.0
2015-08-11 14:10:00,80.6,80.63,80.51,80.51,26211.0,65.5155,65.5399,65.4424,65.4424,26211.0
2015-08-11 14:20:00,80.51,80.75,80.51,80.72,28375.0,65.4424,65.6375,65.4424,65.6131,28375.0
2015-08-11 14:30:00,80.71,80.79,80.7,80.77,30438.0,65.6049,65.67,65.5968,65.6537,30438.0
2015-08-11 14:40:00,80.77,80.83,80.74,80.83,23070.0,65.6537,65.7025,65.6293,65.7025,23070.0
2015-08-11 14:50:00,80.83,80.95,80.8,80.92,24322.0,65.7025,65.8,65.6781,65.7756,24322.0
2015-08-11 15:00:00,80.91,80.94,80.85,80.86,30833.0,65.7675,65.7919,65.7187,65.7269,30833.0
2015-08-11 15:10:00,80.87,80.99,80.79,80.92,50400.0,65.735,65.8325,65.67,65.7756,50400.0
2015-08-11 15:20:00,80.91,80.95,80.85,80.87,32734.0,65.7675,65.8,65.7187,65.735,32734.0
2015-08-11 15:30:00,80.87,81.04,80.85,81.02,65927.0,65.735,65.8732,65.7187,65.8569,65927.0
2015-08-11 15:40:00,81.04,81.1,81.01,81.04,76626.0,65.8732,65.922,65.8488,65.8732,76626.0
2015-08-11 15:50:00,81.03,81.12,80.95,81.02,116197.0,65.8651,65.9382,65.8,65.8569,116197.0
2015-08-12 09:30:00,80.46,80.73,80.15,80.57,58817.0,65.4017,65.6212,65.1498,65.4912,58817.0
2015-08-12 09:40:00,80.58,80.95,80.53,80.77,42501.0,65.4993,65.8,65.4586,65.6537,42501.0
2015-08-12 09:50:00,80.76,80.82,80.6,80.63,60101.0,65.6456,65.6944,65.5155,65.5399,60101.0
2015-08-12 10:00:00,80.62,80.64,80.35,80.37,88904.0,65.5318,65.548,65.3123,65.3286,88904.0
2015-08-12 10:10:00,80.36,80.4,80.1,80.15,60763.0,65.3205,65.353,65.1091,65.1498,60763.0
2015-08-12 10:20:00,80.12,80.22,79.93,80.21,24128.0,65.1254,65.2067,64.9709,65.1985,24128.0
2015-08-12 10:30:00,80.25,80.49,80.22,80.49,23928.0,65.231,65.4261,65.2067,65.4261,23928.0
2015-08-12 10:40:00,80.5,80.57,80.44,80.5,35068.0,65.4343,65.4912,65.3855,65.4343,35068.0
2015-08-12 10:50:00,80.48,80.59,80.46,80.55,36905.0,65.418,65.5074,65.4017,65.4749,36905.0
2015-08-12 11:00:00,80.57,80.95,80.52,80.95,37466.0,65.4912,65.8,65.4505,65.8,37466.0
2015-08-12 11:10:00,80.96,81.02,80.85,80.9,31088.0,65.8082,65.8569,65.7187,65.7594,31088.0
2015-08-12 11:20:00,80.93,80.94,80.75,80.79,27250.0,65.7838,65.7919,65.6375,65.67,27250.0
2015-08-12 11:30:00,80.77,80.79,80.66,80.75,25294.0,65.6537,65.67,65.5643,65.6375,25294.0
2015-08-12 11:40:00,80.77,80.85,80.71,80.84,26083.0,65.6537,65.7187,65.6049,65.7106,26083.0
2015-08-12 11:50:00,80.86,80.9,80.69,80.69,29023.0,65.7269,65.7594,65.5887,65.5887,29023.0
2015-08-12 12:00:00,80.68,80.68,80.53,80.66,16216.0,65.5806,65.5806,65.4586,65.5643,16216.0
2015-08-12 12:10:00,80.65,80.81,80.64,80.8,12784.0,65.5562,65.6862,65.548,65.6781,12784.0
2015-08-12 12:20:00,80.78,80.94,80.69,80.94,28286.0,65.6618,65.7919,65.5887,65.7919,28286.0
2015-08-12 12:30:00,80.95,81.19,80.9,81.19,12612.0,65.8,65.9951,65.7594,65.9951,12612.0
2015-08-12 12:40:00,81.17,81.24,81.03,81.06,25210.0,65.9789,66.0358,65.8651,65.8894,25210.0
2015-08-12 12:50:00,81.03,81.11,80.92,80.95,14824.0,65.8651,65.9301,65.7756,65.8,14824.0
2015-08-12 13:00:00,80.98,81.05,80.94,80.95,11677.0,65.8244,65.8813,65.7919,65.8,11677.0
2015-08-12 13:10:00,80.97,81.13,80.91,81.13,10986.0,65.8163,65.9463,65.7675,65.9463,10986.0
2015-08-12 13:20:00,81.15,81.17,81.08,81.09,10520.0,65.9626,65.9789,65.9057,65.9138,10520.0
2015-08-12 13:30:00,81.08,81.13,81.04,81.11,18757.0,65.9057,65.9463,65.8732,65.9301,18757.0
2015-08-12 13:40:00,81.13,81.26,81.07,81.25,15424.0,65.9463,66.052,65.8976,66.0439,15424.0
2015-08-12 13:50:00,81.24,81.38,81.24,81.36,28499.0,66.0358,66.1496,66.0358,66.1333,28499.0
2015-08-12 14:00:00,81.36,81.36,81.21,81.24,29493.0,66.1333,66.1333,66.0114,66.0358,29493.0
2015-08-12 14:10:00,81.23,81.37,81.23,81.33,20482.0,66.0276,66.1414,66.0276,66.1089,20482.0
2015-08-12 14:20:00,81.34,81.35,81.15,81.17,27415.0,66.117,66.1252,65.9626,65.9789,27415.0
2015-08-12 14:30:00,81.17,81.32,81.17,81.3,33983.0,65.9789,66.1008,65.9789,66.0845,33983.0
2015-08-12 14:40:00,81.3,81.48,81.29,81.47,21895.0,66.0845,66.2308,66.0764,66.2227,21895.0
2015-08-12 14:50:00,81.46,81.52,81.39,81.52,33336.0,66.2146,66.2634,66.1577,66.2634,33336.0
2015-08-12 15:00:00,81.5,81.62,81.5,81.59,43163.0,66.2471,66.3446,66.2471,66.3203,43163.0
2015-08-12 15:10:00,81.59,81.6,81.41,81.48,31533.0,66.3203,66.3284,66.1739,66.2308,31533.0
2015-08-12 15:20:00,81.49,81.66,81.47,81.61,34640.0,66.239,66.3772,66.2227,66.3365,34640.0
2015-08-12 15:30:00,81.62,81.68,81.55,81.56,37530.0,66.3446,66.3934,66.2877,66.2959,37530.0
2015-08-12 15:40:00,81.55,81.57,81.39,81.42,41042.0,66.2877,66.304,66.1577,66.1821,41042.0
2015-08-12 15:50:00,81.42,81.48,81.3,81.36,138109.0,66.1821,66.2308,66.0845,66.1333,138109.0
2015-08-13 09:30:00,81.28,81.44,80.88,81.1,68266.0,66.0683,66.1983,65.7431,65.922,68266.0
2015-08-13 09:40:00,81.18,81.3,80.85,81.15,21562.0,65.987,66.0845,65.7187,65.9626,21562.0
2015-08-13 09:50:00,81.15,81.45,81.04,81.37,51542.0,65.9626,66.2065,65.8732,66.1414,51542.0
2015-08-13 10:00:00,81.41,81.41,81.14,81.25,18297.0,66.1739,66.1739,65.9545,66.0439,18297.0
2015-08-13 10:10:00,81.29,81.36,81.16,81.23,12455.0,66.0764,66.1333,65.9707,66.0276,12455.0
2015-08-13 10:20:00,81.23,81.27,81.1,81.23,26580.0,66.0276,66.0601,65.922,66.0276,26580.0
2015-08-13 10:30:00,81.21,81.41,81.09,81.38,18473.0,66.0114,66.1739,65.9138,66.1496,18473.0
2015-08-13 10:40:00,81.42,81.52,81.35,81.35,21597.0,66.1821,66.2634,66.1252,66.1252,21597.0
2015-08-13 10:50:00,81.34,81.41,81.21,81.24,22918.0,66.117,66.1739,66.0114,66.0358,22918.0
2015-08-13 11:00:00,81.23,81.28,81.16,81.16,24313.0,66.0276,66.0683,65.9707,65.9707,24313.0
2015-08-13 11:10:00,81.15,81.3,81.13,81.29,22114.0,65.9626,66.0845,65.9463,66.0764,22114.0
2015-08-13 11:20:00,81.29,81.29,81.13,81.16,23317.0,66.0764,66.0764,65.9463,65.9707,23317.0
2015-08-13 11:30:00,81.16,81.25,81.13,81.18,26017.0,65.9707,66.0439,65.9463,65.987,26017.0
2015-08-13 11:40:00,81.19,81.31,81.18,81.31,12141.0,65.9951,66.0927,65.987,66.0927,12141.0
2015-08-13 11:50:00,81.33,81.33,81.25,81.31,17116.0,66.1089,66.1089,66.0439,66.0927,17116.0
2015-08-13 12:00:00,81.32,81.41,81.28,81.37,13220.0,66.1008,66.1739,66.0683,66.1414,13220.0
2015-08-13 12:10:00,81.36,81.38,81.31,81.34,14980.0,66.1333,66.1496,66.0927,66.117,14980.0
2015-08-13 12:20:00,81.33,81.4,81.27,81.38,16201.0,66.1089,66.1658,66.0601,66.1496,16201.0
2015-08-13 12:30:00,81.38,81.4,81.34,81.39,17076.0,66.1496,66.1658,66.117,66.1577,17076.0
2015-08-13 12:40:00,81.36,81.4,81.34,81.38,10517.0,66.1333,66.1658,66.117,66.1496,10517.0
2015-08-13 12:50:00,81.38,81.4,81.32,81.32,11664.0,66.1496,66.1658,66.1008,66.1008,11664.0
2015-08-13 13:00:00,81.33,81.35,81.28,81.28,16013.0,66.1089,66.1252,66.0683,66.0683,16013.0
2015-08-13 13:10:00,81.27,81.33,81.25,81.28,19266.0,66.0601,66.1089,66.0439,66.0683,19266.0
2015-08-13 13:20:00,81.3,81.34,81.25,81.26,11263.0,66.0845,66.117,66.0439,66.052,11263.0
2015-08-13 13:30:00,81.26,81.29,81.26,81.28,13593.0,66.052,66.0764,66.052,66.0683,13593.0
2015-08-13 13:40:00,81.29,81.37,81.23,81.29,13022.0,66.0764,66.1414,66.0276,66.0764,13022.0
2015-08-13 13:50:00,81.28,81.28,81.16,81.22,11705.0,66.0683,66.0683,65.9707,66.0195,11705.0
2015-08-13 14:00:00,81.21,81.27,81.19,81.26,20045.0,66.0114,66.0601,65.9951,66.052,20045.0
2015-08-13 14:10:00,81.25,81.3,81.24,81.26,12628.0,66.0439,66.0845,66.0358,66.052,12628.0
2015-08-13 14:20:00,81.26,81.34,81.26,81.31,15881.0,66.052,66.117,66.052,66.0927,15881.0
2015-08-13 14:30:00,81.3,81.38,81.28,81.32,16351.0,66.0845,66.1496,66.0683,66.1008,16351.0
2015-08-13 14:40:00,81.31,81.35,81.29,81.35,18852.0,66.0927,66.1252,66.0764,66.1252,18852.0
2015-08-13 14:50:00,81.35,81.39,81.33,81.36,18988.0,66.1252,66.1577,66.1089,66.1333,18988.0
2015-08-13 15:00:00,81.35,81.37,81.2,81.23,23962.0,66.1252,66.1414,66.0032,66.0276,23962.0
2015-08-13 15:10:00,81.24,81.28,81.21,81.22,23855.0,66.0358,66.0683,66.0114,66.0195,23855.0
2015-08-13 15:20:00,81.22,81.24,81.11,81.16,24176.0,66.0195,66.0358,65.9301,65.9707,24176.0
2015-08-13 15:30:00,81.15,81.17,80.99,81.07,33353.0,65.9626,65.9789,65.8325,65.8976,33353.0
2015-08-13 15:40:00,81.07,81.11,80.99,81.06,54273.0,65.8976,65.9301,65.8325,65.8894,54273.0
2015-08-13 15:50:00,81.05,81.11,81.01,81.02,73216.0,65.8813,65.9301,65.8488,65.8569,73216.0
2015-08-14 09:30:00,80.74,81.03,80.73,80.85,36632.0,65.6293,65.8651,65.6212,65.7187,36632.0
2015-08-14 09:40:00,80.78,81.01,80.72,80.96,49587.0,65.6618,65.8488,65.6131,65.8082,49587.0
2015-08-14 09:50:00,80.98,81.09,80.94,81.01,21315.0,65.8244,65.9138,65.7919,65.8488,21315.0
2015-08-14 10:00:00,81.05,81.29,81.05,81.28,23321.0,65.8813,66.0764,65.8813,66.0683,23321.0
2015-08-14 10:10:00,81.29,81.33,81.2,81.3,36968.0,66.0764,66.1089,66.0032,66.0845,36968.0
2015-08-14 10:20:00,81.31,81.47,81.26,81.38,20644.0,66.0927,66.2227,66.052,66.1496,20644.0
2015-08-14 10:30:00,81.38,81.43,81.34,81.43,28919.0,66.1496,66.1902,66.117,66.1902,28919.0
2015-08-14 10:40:00,81.48,81.49,81.29,81.33,12010.0,66.2308,66.239,66.0764,66.1089,12010.0
2015-08-14 10:50:00,81.34,81.45,81.33,81.38,13040.0,66.117,66.2065,66.1089,66.1496,13040.0
2015-08-14 11:00:00,81.35,81.44,81.33,81.38,47441.0,66.1252,66.1983,66.1089,66.1496,47441.0
2015-08-14 11:10:00,81.38,81.48,81.34,81.48,41526.0,66.1496,66.2308,66.117,66.2308,41526.0
2015-08-14 11:20:00,81.49,81.76,81.45,81.76,87232.0,66.239,66.4584,66.2065,66.4584,87232.0
2015-08-14 11:30:00,81.76,81.92,81.6,81.81,97015.0,66.4584,66.5885,66.3284,66.4991,97015.0
2015-08-14 11:40:00,81.8,82.05,81.79,82.04,22517.0,66.491,66.6942,66.4828,66.686,22517.0
2015-08-14 11:50:00,82.03,82.08,81.98,82.08,40682.0,66.6779,66.7186,66.6373,66.7186,40682.0
2015-08-14 12:00:00,82.08,82.08,81.97,82.02,25824.0,66.7186,66.7186,66.6291,66.6698,25824.0
2015-08-14 12:10:00,82.03,82.05,82.0,82.0,14940.0,66.6779,66.6942,66.6535,66.6535,14940.0
2015-08-14 12:20:00,82.01,82.07,81.96,82.07,17599.0,66.6617,66.7104,66.621,66.7104,17599.0
2015-08-14 12:30:00,82.07,82.08,82.02,82.02,20647.0,66.7104,66.7186,66.6698,66.6698,20647.0
2015-08-14 12:40:00,82.0,82.04,81.9,81.9,14863.0,66.6535,66.686,66.5722,66.5722,14863.0
2015-08-14 12:50:00,81.89,81.96,81.74,81.96,19989.0,66.5641,66.621,66.4422,66.621,19989.0
2015-08-14 13:00:00,81.94,81.99,81.9,81.95,15678.0,66.6048,66.6454,66.5722,66.6129,15678.0
2015-08-14 13:10:00,81.96,82.08,81.94,82.03,11042.0,66.621,66.7186,66.6048,66.6779,11042.0
2015-08-14 13:20:00,82.03,82.08,81.94,81.94,15637.0,66.6779,66.7186,66.6048,66.6048,15637.0
2015-08-14 13:30:00,81.96,81.99,81.89,81.99,21488.0,66.621,66.6454,66.5641,66.6454,21488.0
2015-08-14 13:40:00,82.0,82.13,81.95,81.99,16974.0,66.6535,66.7592,66.6129,66.6454,16974.0
2015-08-14 13:50:00,81.98,82.03,81.88,81.88,24125.0,66.6373,66.6779,66.556,66.556,24125.0
2015-08-14 14:00:00,81.88,81.95,81.85,81.85,10901.0,66.556,66.6129,66.5316,66.5316,10901.0
2015-08-14 14:10:00,81.86,81.92,81.81,81.81,8423.0,66.5397,66.5885,66.4991,66.4991,8423.0
2015-08-14 14:20:00,81.82,81.87,81.78,81.78,21203.0,66.5072,66.5479,66.4747,66.4747,21203.0
2015-08-14 14:30:00,81.78,81.78,81.71,81.78,11984.0,66.4747,66.4747,66.4178,66.4747,11984.0
2015-08-14 14:40:00,81.79,81.85,81.78,81.8,12603.0,66.4828,66.5316,66.4747,66.491,12603.0
2015-08-14 14:50:00,81.8,81.87,81.77,81.8,20150.0,66.491,66.5479,66.4666,66.491,20150.0
2015-08-14 15:00:00,81.8,81.83,81.71,81.73,49267.0,66.491,66.5153,66.4178,66.4341,49267.0
2015-08-14 15:10:00,81.72,81.76,81.69,81.69,22932.0,66.4259,66.4584,66.4015,66.4015,22932.0
2015-08-14 15:20:00,81.68,81.75,81.65,81.73,55821.0,66.3934,66.4503,66.369,66.4341,55821.0
2015-08-14 15:30:00,81.73,81.75,81.64,81.67,60501.0,66.4341,66.4503,66.3609,66.3853,60501.0
2015-08-14 15:40:00,81.68,81.76,81.63,81.75,45621.0,66.3934,66.4584,66.3528,66.4503,45621.0
2015-08-14 15:50:00,81.75,81.79,81.7,81.75,100595.0,66.4503,66.4828,66.4097,66.4503,100595.0
2015-08-17 09:30:00,81.48,81.73,80.92,81.09,22119.0,66.2308,66.4341,65.7756,65.9138,22119.0
2015-08-17 09:40:00,81.08,81.23,80.96,81.17,34955.0,65.9057,66.0276,65.8082,65.9789,34955.0
2015-08-17 09:50:00,81.13,81.3,80.99,81.27,29826.0,65.9463,66.0845,65.8325,66.0601,29826.0
2015-08-17 10:00:00,81.24,81.34,81.11,81.29,16942.0,66.0358,66.117,65.9301,66.0764,16942.0
2015-08-17 10:10:00,81.3,81.82,81.3,81.81,13291.0,66.0845,66.5072,66.0845,66.4991,13291.0
2015-08-17 10:20:00,81.82,81.9,81.77,81.86,17838.0,66.5072,66.5722,66.4666,66.5397,17838.0
2015-08-17 10:30:00,81.87,81.88,81.66,81.71,19304.0,66.5479,66.556,66.3772,66.4178,19304.0
2015-08-17 10:40:00,81.72,81.91,81.7,81.84,21756.0,66.4259,66.5804,66.4097,66.5235,21756.0
2015-08-17 10:50:00,81.84,82.01,81.84,82.0,12080.0,66.5235,66.6617,66.5235,66.6535,12080.0
2015-08-17 11:00:00,82.03,82.11,82.02,82.08,22331.0,66.6779,66.7429,66.6698,66.7186,22331.0
2015-08-17 11:10:00,82.07,82.19,82.05,82.1,25217.0,66.7104,66.808,66.6942,66.7348,25217.0
2015-08-17 11:20:00,82.08,82.16,81.99,82.1,17996.0,66.7186,66.7836,66.6454,66.7348,17996.0
2015-08-17 11:30:00,82.1,82.13,81.91,81.92,16238.0,66.7348,66.7592,66.5804,66.5885,16238.0
2015-08-17 11:40:00,81.94,82.04,81.94,82.0,14225.0,66.6048,66.686,66.6048,66.6535,14225.0
2015-08-17 11:50:00,82.0,82.02,81.93,81.99,15696.0,66.6535,66.6698,66.5966,66.6454,15696.0
2015-08-17 12:00:00,81.99,82.02,81.96,81.99,10896.0,66.6454,66.6698,66.621,66.6454,10896.0
2015-08-17 12:10:00,82.0,82.11,82.0,82.03,45969.0,66.6535,66.7429,66.6535,66.6779,45969.0
2015-08-17 12:20:00,82.04,82.12,81.97,82.04,28405.0,66.686,66.7511,66.6291,66.686,28405.0
2015-08-17 12:30:00,82.04,82.05,81.98,82.01,12031.0,66.686,66.6942,66.6373,66.6617,12031.0
2015-08-17 12:40:00,82.01,82.09,82.01,82.08,26028.0,66.6617,66.7267,66.6617,66.7186,26028.0
2015-08-17 12:50:00,82.07,82.18,82.05,82.17,15872.0,66.7104,66.7998,66.6942,66.7917,15872.0
2015-08-17 13:00:00,82.16,82.18,81.97,81.99,27734.0,66.7836,66.7998,66.6291,66.6454,27734.0
2015-08-17 13:10:00,81.98,82.03,81.94,82.02,15522.0,66.6373,66.6779,66.6048,66.6698,15522.0
2015-08-17 13:20:00,82.02,82.07,81.94,81.97,28565.0,66.6698,66.7104,66.6048,66.6291,28565.0
2015-08-17 13:30:00,81.98,82.14,81.97,82.12,71119.0,66.6373,66.7673,66.6291,66.7511,71119.0
2015-08-17 13:40:00,82.12,82.17,82.11,82.12,23119.0,66.7511,66.7917,66.7429,66.7511,23119.0
2015-08-17 13:50:00,82.11,82.16,82.07,82.09,22946.0,66.7429,66.7836,66.7104,66.7267,22946.0
2015-08-17 14:00:00,82.08,82.13,82.08,82.1,21160.0,66.7186,66.7592,66.7186,66.7348,21160.0
2015-08-17 14:10:00,82.11,82.11,82.04,82.08,24847.0,66.7429,66.7429,66.686,66.7186,24847.0
2015-08-17 14:20:00,82.09,82.1,82.01,82.01,18344.0,66.7267,66.7348,66.6617,66.6617,18344.0
2015-08-17 14:30:00,82.01,82.04,81.96,81.98,28820.0,66.6617,66.686,66.621,66.6373,28820.0
2015-08-17 14:40:00,81.98,82.12,81.97,82.1,26166.0,66.6373,66.7511,66.6291,66.7348,26166.0
2015-08-17 14:50:00,82.1,82.11,82.07,82.09,22040.0,66.7348,66.7429,66.7104,66.7267,22040.0
2015-08-17 15:00:00,82.09,82.1,82.02,82.04,28828.0,66.7267,66.7348,66.6698,66.686,28828.0
2015-08-17 15:10:00,82.03,82.1,82.01,82.02,69407.0,66.6779,66.7348,66.6617,66.6698,69407.0
2015-08-17 15:20:00,82.01,82.04,81.99,82.02,25180.0,66.6617,66.686,66.6454,66.6698,25180.0
2015-08-17 15:30:00,82.03,82.11,81.98,82.02,45064.0,66.6779,66.7429,66.6373,66.6698,45064.0
2015-08-17 15:40:00,82.02,82.14,81.98,82.12,63558.0,66.6698,66.7673,66.6373,66.7511,63558.0
2015-08-17 15:50:00,82.11,82.21,82.09,82.17,141484.0,66.7429,66.8242,66.7267,66.7917,141484.0
2015-08-18 09:30:00,82.16,82.27,82.0,82.15,29058.0,66.7836,66.873,66.6535,66.7755,29058.0
2015-08-18 09:40:00,82.12,82.15,82.01,82.03,25393.0,66.7511,66.7755,66.6617,66.6779,25393.0
2015-08-18 09:50:00,82.03,82.11,81.99,82.06,29658.0,66.6779,66.7429,66.6454,66.7023,29658.0
2015-08-18 10:00:00,82.05,82.05,81.89,82.01,22032.0,66.6942,66.6942,66.5641,66.6617,22032.0
2015-08-18 10:10:00,82.01,82.36,82.0,82.35,51900.0,66.6617,66.9461,66.6535,66.938,51900.0
2015-08-18 10:20:00,82.37,82.41,82.19,82.4,50252.0,66.9543,66.9868,66.808,66.9787,50252.0
2015-08-18 10:30:00,82.4,82.48,82.28,82.29,27856.0,66.9787,67.0437,66.8811,66.8892,27856.0
2015-08-18 10:40:00,82.26,82.28,82.15,82.27,16598.0,66.8649,66.8811,66.7755,66.873,16598.0
2015-08-18 10:50:00,82.29,82.3,82.22,82.25,32259.0,66.8892,66.8974,66.8323,66.8567,32259.0
2015-08-18 11:00:00,82.26,82.26,82.17,82.21,113258.0,66.8649,66.8649,66.7917,66.8242,113258.0
2015-08-18 11:10:00,82.21,82.27,82.18,82.21,20889.0,66.8242,66.873,66.7998,66.8242,20889.0
2015-08-18 11:20:00,82.2,82.28,82.17,82.18,16437.0,66.8161,66.8811,66.7917,66.7998,16437.0
2015-08-18 11:30:00,82.16,82.2,82.07,82.11,20424.0,66.7836,66.8161,66.7104,66.7429,20424.0
2015-08-18 11:40:00,82.11,82.17,82.09,82.1,17900.0,66.7429,66.7917,66.7267,66.7348,17900.0
2015-08-18 11:50:00,82.1,82.2,82.06,82.16,29248.0,66.7348,66.8161,66.7023,66.7836,29248.0
2015-08-18 12:00:00,82.17,82.3,82.17,82.24,21326.0,66.7917,66.8974,66.7917,66.8486,21326.0
2015-08-18 12:10:00,82.24,82.28,82.23,82.26,8900.0,66.8486,66.8811,66.8405,66.8649,8900.0
2015-08-18 12:20:00,82.25,82.31,82.24,82.25,16110.0,66.8567,66.9055,66.8486,66.8567,16110.0
2015-08-18 12:30:00,82.25,82.29,82.21,82.21,17917.0,66.8567,66.8892,66.8242,66.8242,17917.0
2015-08-18 12:40:00,82.19,82.26,82.19,82.24,17623.0,66.808,66.8649,66.808,66.8486,17623.0
2015-08-18 12:50:00,82.24,82.26,82.08,82.08,38544.0,66.8486,66.8649,66.7186,66.7186,38544.0
2015-08-18 13:00:00,82.1,82.15,82.05,82.06,36180.0,66.7348,66.7755,66.6942,66.7023,36180.0
2015-08-18 13:10:00,82.05,82.14,82.03,82.07,30924.0,66.6942,66.7673,66.6779,66.7104,30924.0
2015-08-18 13:20:00,82.06,82.2,82.04,82.2,20420.0,66.7023,66.8161,66.686,66.8161,20420.0
2015-08-18 13:30:00,82.19,82.19,82.1,82.15,24137.0,66.808,66.808,66.7348,66.7755,24137.0
2015-08-18 13:40:00,82.15,82.21,82.14,82.16,22621.0,66.7755,66.8242,66.7673,66.7836,22621.0
2015-08-18 13:50:00,82.16,82.26,82.14,82.25,38736.0,66.7836,66.8649,66.7673,66.8567,38736.0
2015-08-18 14:00:00,82.25,82.25,82.11,82.22,22321.0,66.8567,66.8567,66.7429,66.8323,22321.0
2015-08-18 14:10:00,82.22,82.27,82.2,82.26,16269.0,66.8323,66.873,66.8161,66.8649,16269.0
2015-08-18 14:20:00,82.25,82.31,82.2,82.23,20759.0,66.8567,66.9055,66.8161,66.8405,20759.0
2015-08-18 14:30:00,82.23,82.25,82.19,82.21,22102.0,66.8405,66.8567,66.808,66.8242,22102.0
2015-08-18 14:40:00,82.21,82.21,82.15,82.18,16846.0,66.8242,66.8242,66.7755,66.7998,16846.0
2015-08-18 14:50:00,82.18,82.2,82.12,82.18,36803.0,66.7998,66.8161,66.7511,66.7998,36803.0
2015-08-18 15:00:00,82.19,82.24,82.17,82.22,22380.0,66.808,66.8486,66.7917,66.8323,22380.0
2015-08-18 15:10:00,82.22,82.3,82.18,82.29,30677.0,66.8323,66.8974,66.7998,66.8892,30677.0
2015-08-18 15:20:00,82.29,82.3,82.19,82.3,34925.0,66.8892,66.8974,66.808,66.8974,34925.0
2015-08-18 15:30:00,82.3,82.32,82.23,82.28,51765.0,66.8974,66.9136,66.8405,66.8811,51765.0
2015-08-18 15:40:00,82.27,82.31,82.18,82.29,57220.0,66.873,66.9055,66.7998,66.8892,57220.0
2015-08-18 15:50:00,82.28,82.39,82.28,82.35,135718.0,66.8811,66.9705,66.8811,66.938,135718.0
2015-08-19 09:30:00,81.69,81.97,81.51,81.7,84259.0,66.4015,66.6291,66.2552,66.4097,84259.0
2015-08-19 09:40:00,81.72,81.8,81.56,81.65,35773.0,66.4259,66.491,66.2959,66.369,35773.0
2015-08-19 09:50:00,81.65,81.74,81.58,81.6,34147.0,66.369,66.4422,66.3121,66.3284,34147.0
2015-08-19 10:00:00,81.6,81.74,81.52,81.7,44169.0,66.3284,66.4422,66.2634,66.4097,44169.0
2015-08-19 10:10:00,81.7,81.82,81.65,81.7,41851.0,66.4097,66.5072,66.369,66.4097,41851.0
2015-08-19 10:20:00,81.7,81.8,81.69,81.72,34162.0,66.4097,66.491,66.4015,66.4259,34162.0
2015-08-19 10:30:00,81.71,81.71,81.53,81.63,33731.0,66.4178,66.4178,66.2715,66.3528,33731.0
2015-08-19 10:40:00,81.64,81.67,81.38,81.41,57424.0,66.3609,66.3853,66.1496,66.1739,57424.0
2015-08-19 10:50:00,81.41,81.45,81.36,81.44,39439.0,66.1739,66.2065,66.1333,66.1983,39439.0
2015-08-19 11:00:00,81.44,81.56,81.44,81.54,17307.0,66.1983,66.2959,66.1983,66.2796,17307.0
2015-08-19 11:10:00,81.52,81.57,81.39,81.42,20738.0,66.2634,66.304,66.1577,66.1821,20738.0
2015-08-19 11:20:00,81.43,81.44,81.4,81.42,36820.0,66.1902,66.1983,66.1658,66.1821,36820.0
2015-08-19 11:30:00,81.42,81.42,81.27,81.31,26095.0,66.1821,66.1821,66.0601,66.0927,26095.0
2015-08-19 11:40:00,81.3,81.3,81.23,81.23,21366.0,66.0845,66.0845,66.0276,66.0276,21366.0
2015-08-19 11:50:00,81.24,81.35,81.22,81.34,22427.0,66.0358,66.1252,66.0195,66.117,22427.0
2015-08-19 12:00:00,81.34,81.43,81.31,81.39,18359.0,66.117,66.1902,66.0927,66.1577,18359.0
2015-08-19 12:10:00,81.39,81.4,81.26,81.26,15977.0,66.1577,66.1658,66.052,66.052,15977.0
2015-08-19 12:20:00,81.25,81.32,81.23,81.31,18509.0,66.0439,66.1008,66.0276,66.0927,18509.0
2015-08-19 12:30:00,81.31,81.41,81.3,81.37,20221.0,66.0927,66.1739,66.0845,66.1414,20221.0
2015-08-19 12:40:00,81.38,81.45,81.32,81.34,20767.0,66.1496,66.2065,66.1008,66.117,20767.0
2015-08-19 12:50:00,81.34,81.37,81.25,81.35,13118.0,66.117,66.1414,66.0439,66.1252,13118.0
2015-08-19 13:00:00,81.36,81.41,81.32,81.35,17199.0,66.1333,66.1739,66.1008,66.1252,17199.0
2015-08-19 13:10:00,81.34,81.41,81.31,81.35,48653.0,66.117,66.1739,66.0927,66.1252,48653.0
2015-08-19 13:20:00,81.36,81.38,81.22,81.23,15396.0,66.1333,66.1496,66.0195,66.0276,15396.0
2015-08-19 13:30:00,81.21,81.29,81.17,81.29,31757.0,66.0114,66.0764,65.9789,66.0764,31757.0
2015-08-19 13:40:00,81.3,81.65,81.3,81.6,17654.0,66.0845,66.369,66.0845,66.3284,17654.0
2015-08-19 13:50:00,81.58,81.63,81.48,81.5,12432.0,66.3121,66.3528,66.2308,66.2471,12432.0
2015-08-19 14:00:00,81.48,81.84,81.45,81.83,29225.0,66.2308,66.5235,66.2065,66.5153,29225.0
2015-08-19 14:10:00,81.84,82.1,81.83,82.03,18226.0,66.5235,66.7348,66.5153,66.6779,18226.0
2015-08-19 14:20:00,82.01,82.05,81.89,81.93,26837.0,66.6617,66.6942,66.5641,66.5966,26837.0
2015-08-19 14:30:00,81.92,81.97,81.81,81.9,16690.0,66.5885,66.6291,66.4991,66.5722,16690.0
2015-08-19 14:40:00,81.9,81.92,81.71,81.76,22036.0,66.5722,66.5885,66.4178,66.4584,22036.0
2015-08-19 14:50:00,81.75,81.77,81.49,81.57,21982.0,66.4503,66.4666,66.239,66.304,21982.0
2015-08-19 15:00:00,81.56,81.61,81.51,81.6,22265.0,66.2959,66.3365,66.2552,66.3284,22265.0
2015-08-19 15:10:00,81.58,81.64,81.52,81.6,45349.0,66.3121,66.3609,66.2634,66.3284,45349.0
2015-08-19 15:20:00,81.6,81.72,81.56,81.67,29450.0,66.3284,66.4259,66.2959,66.3853,29450.0
2015-08-19 15:30:00,81.68,81.78,81.63,81.66,58984.0,66.3934,66.4747,66.3528,66.3772,58984.0
2015-08-19 15:40:00,81.65,81.76,81.65,81.73,56299.0,66.369,66.4584,66.369,66.4341,56299.0
2015-08-19 15:50:00,81.72,81.77,81.51,81.51,100861.0,66.4259,66.4666,66.2552,66.2552,100861.0
2015-08-20 09:30:00,80.68,80.84,80.04,80.11,84158.0,65.5806,65.7106,65.0603,65.1172,84158.0
2015-08-20 09:40:00,80.13,80.54,80.08,80.25,91292.0,65.1335,65.4668,65.0929,65.231,91292.0
2015-08-20 09:50:00,80.28,80.62,80.28,80.48,27754.0,65.2554,65.5318,65.2554,65.418,27754.0
2015-08-20 10:00:00,80.46,80.56,80.3,80.45,48616.0,65.4017,65.483,65.2717,65.3936,48616.0
2015-08-20 10:10:00,80.44,80.53,80.4,80.43,55446.0,65.3855,65.4586,65.353,65.3774,55446.0
2015-08-20 10:20:00,80.42,80.46,80.27,80.35,158749.0,65.3692,65.4017,65.2473,65.3123,158749.0
2015-08-20 10:30:00,80.35,80.39,80.24,80.39,40649.0,65.3123,65.3448,65.2229,65.3448,40649.0
2015-08-20 10:40:00,80.36,80.57,80.3,80.56,36525.0,65.3205,65.4912,65.2717,65.483,36525.0
2015-08-20 10:50:00,80.54,80.59,80.4,80.4,45611.0,65.4668,65.5074,65.353,65.353,45611.0
2015-08-20 11:00:00,80.4,80.47,80.27,80.3,34044.0,65.353,65.4099,65.2473,65.2717,34044.0
2015-08-20 11:10:00,80.28,80.36,80.26,80.32,38605.0,65.2554,65.3205,65.2392,65.2879,38605.0
2015-08-20 11:20:00,80.31,80.54,80.31,80.47,29379.0,65.2798,65.4668,65.2798,65.4099,29379.0
2015-08-20 11:30:00,80.41,80.44,80.35,80.41,35060.0,65.3611,65.3855,65.3123,65.3611,35060.0
2015-08-20 11:40:00,80.43,80.5,80.4,80.46,27486.0,65.3774,65.4343,65.353,65.4017,27486.0
2015-08-20 11:50:00,80.45,80.45,80.3,80.36,35863.0,65.3936,65.3936,65.2717,65.3205,35863.0
2015-08-20 12:00:00,80.36,80.39,80.18,80.25,21908.0,65.3205,65.3448,65.1741,65.231,21908.0
2015-08-20 12:10:00,80.24,80.27,80.07,80.16,29983.0,65.2229,65.2473,65.0847,65.1579,29983.0
2015-08-20 12:20:00,80.15,80.16,80.01,80.09,29939.0,65.1498,65.1579,65.036,65.101,29939.0
2015-08-20 12:30:00,80.08,80.2,80.05,80.16,34886.0,65.0929,65.1904,65.0685,65.1579,34886.0
2015-08-20 12:40:00,80.17,80.18,80.0,80.13,26816.0,65.166,65.1741,65.0278,65.1335,26816.0
2015-08-20 12:50:00,80.12,80.12,79.97,80.09,69575.0,65.1254,65.1254,65.0034,65.101,69575.0
2015-08-20 13:00:00,80.07,80.16,79.99,80.1,33552.0,65.0847,65.1579,65.0197,65.1091,33552.0
2015-08-20 13:10:00,80.1,80.26,80.07,80.26,24120.0,65.1091,65.2392,65.0847,65.2392,24120.0
2015-08-20 13:20:00,80.24,80.47,80.23,80.44,29831.0,65.2229,65.4099,65.2148,65.3855,29831.0
2015-08-20 13:30:00,80.44,80.47,80.28,80.31,19450.0,65.3855,65.4099,65.2554,65.2798,19450.0
2015-08-20 13:40:00,80.3,80.46,80.22,80.46,48667.0,65.2717,65.4017,65.2067,65.4017,48667.0
2015-08-20 13:50:00,80.43,80.47,80.35,80.36,16313.0,65.3774,65.4099,65.3123,65.3205,16313.0
2015-08-20 14:00:00,80.36,80.37,80.15,80.15,33545.0,65.3205,65.3286,65.1498,65.1498,33545.0
2015-08-20 14:10:00,80.15,80.21,80.06,80.18,34979.0,65.1498,65.1985,65.0766,65.1741,34979.0
2015-08-20 14:20:00,80.17,80.28,80.17,80.19,46043.0,65.166,65.2554,65.166,65.1823,46043.0
2015-08-20 14:30:00,80.17,80.18,80.03,80.06,37499.0,65.166,65.1741,65.0522,65.0766,37499.0
2015-08-20 14:40:00,80.08,80.15,79.93,79.97,49331.0,65.0929,65.1498,64.9709,65.0034,49331.0
2015-08-20 14:50:00,79.94,80.05,79.91,80.02,49619.0,64.9791,65.0685,64.9547,65.0441,49619.0
2015-08-20 15:00:00,80.02,80.12,79.96,80.08,58694.0,65.0441,65.1254,64.9953,65.0929,58694.0
2015-08-20 15:10:00,80.08,80.11,79.95,79.99,50330.0,65.0929,65.1172,64.9872,65.0197,50330.0
2015-08-20 15:20:00,79.97,80.08,79.94,80.06,39106.0,65.0034,65.0929,64.9791,65.0766,39106.0
2015-08-20 15:30:00,80.07,80.26,80.05,80.05,37627.0,65.0847,65.2392,65.0685,65.0685,37627.0
2015-08-20 15:40:00,80.05,80.12,79.95,80.01,68380.0,65.0685,65.1254,64.9872,65.036,68380.0
2015-08-20 15:50:00,79.99,80.0,79.74,79.95,299584.0,65.0197,65.0278,64.8165,64.9872,299584.0
2015-08-21 09:30:00,79.29,79.94,79.11,79.94,191721.0,64.4507,64.9791,64.3044,64.9791,191721.0
2015-08-21 09:40:00,79.85,79.93,79.5,79.69,63901.0,64.9059,64.9709,64.6214,64.7758,63901.0
2015-08-21 09:50:00,79.65,79.74,79.52,79.7,27160.0,64.7433,64.8165,64.6377,64.784,27160.0
2015-08-21 10:00:00,79.68,79.82,79.57,79.65,42538.0,64.7677,64.8815,64.6783,64.7433,42538.0
2015-08-21 10:10:00,79.63,79.63,79.46,79.53,56852.0,64.7271,64.7271,64.5889,64.6458,56852.0
2015-08-21 10:20:00,79.51,79.62,79.4,79.45,40057.0,64.6295,64.7189,64.5401,64.5808,40057.0
2015-08-21 10:30:00,79.43,79.48,79.29,79.38,49030.0,64.5645,64.6051,64.4507,64.5239,49030.0
2015-08-21 10:40:00,79.37,79.45,79.25,79.28,56983.0,64.5157,64.5808,64.4182,64.4426,56983.0
2015-08-21 10:50:00,79.28,79.42,79.24,79.25,45635.0,64.4426,64.5564,64.4101,64.4182,45635.0
2015-08-21 11:00:00,79.25,79.26,79.08,79.1,39059.0,64.4182,64.4263,64.28,64.2963,39059.0
2015-08-21 11:10:00,79.09,79.1,78.91,78.96,57310.0,64.2881,64.2963,64.1418,64.1825,57310.0
2015-08-21 11:20:00,78.95,78.98,78.78,78.91,24069.0,64.1743,64.1987,64.0362,64.1418,24069.0
2015-08-21 11:30:00,78.91,78.98,78.72,78.75,58616.0,64.1418,64.1987,63.9874,64.0118,58616.0
2015-08-21 11:40:00,78.73,78.87,78.69,78.78,33656.0,63.9955,64.1093,63.963,64.0362,33656.0
2015-08-21 11:50:00,78.77,78.83,78.68,78.83,35765.0,64.028,64.0768,63.9549,64.0768,35765.0
2015-08-21 12:00:00,78.84,78.91,78.78,78.87,37897.0,64.0849,64.1418,64.0362,64.1093,37897.0
2015-08-21 12:10:00,78.83,78.91,78.72,78.81,84094.0,64.0768,64.1418,63.9874,64.0605,84094.0
2015-08-21 12:20:00,78.8,78.81,78.6,78.61,48532.0,64.0524,64.0605,63.8898,63.898,48532.0
2015-08-21 12:30:00,78.63,78.82,78.63,78.81,25326.0,63.9142,64.0687,63.9142,64.0605,25326.0
2015-08-21 12:40:00,78.8,78.8,78.63,78.65,27386.0,64.0524,64.0524,63.9142,63.9305,27386.0
2015-08-21 12:50:00,78.64,78.65,78.32,78.39,47227.0,63.9224,63.9305,63.6622,63.7191,47227.0
2015-08-21 13:00:00,78.36,78.48,78.31,78.32,68076.0,63.6948,63.7923,63.6541,63.6622,68076.0
2015-08-21 13:10:00,78.32,78.32,78.16,78.16,57626.0,63.6622,63.6622,63.5322,63.5322,57626.0
2015-08-21 13:20:00,78.15,78.31,78.15,78.31,65490.0,63.5241,63.6541,63.5241,63.6541,65490.0
2015-08-21 13:30:00,78.3,78.44,78.21,78.44,68269.0,63.646,63.7598,63.5728,63.7598,68269.0
2015-08-21 13:40:00,78.39,78.49,78.32,78.39,28202.0,63.7191,63.8004,63.6622,63.7191,28202.0
2015-08-21 13:50:00,78.39,78.64,78.31,78.63,26194.0,63.7191,63.9224,63.6541,63.9142,26194.0
2015-08-21 14:00:00,78.6,78.74,78.53,78.67,30134.0,63.8898,64.0036,63.8329,63.9467,30134.0
2015-08-21 14:10:00,78.64,78.89,78.57,78.72,50170.0,63.9224,64.1256,63.8655,63.9874,50170.0
2015-08-21 14:20:00,78.7,78.79,78.62,78.71,81812.0,63.9711,64.0443,63.9061,63.9793,81812.0
2015-08-21 14:30:00,78.72,78.8,78.51,78.55,55837.0,63.9874,64.0524,63.8167,63.8492,55837.0
2015-08-21 14:40:00,78.53,78.61,78.44,78.5,155489.0,63.8329,63.898,63.7598,63.8086,155489.0
2015-08-21 14:50:00,78.46,78.61,78.38,78.51,103814.0,63.776,63.898,63.711,63.8167,103814.0
2015-08-21 15:00:00,78.48,78.54,78.37,78.38,70204.0,63.7923,63.8411,63.7029,63.711,70204.0
2015-08-21 15:10:00,78.38,78.44,78.22,78.39,162707.0,63.711,63.7598,63.581,63.7191,162707.0
2015-08-21 15:20:00,78.39,78.39,78.24,78.36,72168.0,63.7191,63.7191,63.5972,63.6948,72168.0
2015-08-21 15:30:00,78.34,78.38,78.15,78.26,105659.0,63.6785,63.711,63.5241,63.6135,105659.0
2015-08-21 15:40:00,78.26,78.41,78.19,78.31,122608.0,63.6135,63.7354,63.5566,63.6541,122608.0
2015-08-21 15:50:00,78.31,78.46,77.98,77.98,240746.0,63.6541,63.776,63.3859,63.3859,240746.0
2015-08-24 09:30:00,72.83,74.23,72.1,73.31,176156.0,59.1997,60.3377,58.6063,59.5899,176156.0
2015-08-24 09:40:00,73.33,75.69,73.2,75.25,166701.0,59.6061,61.5245,59.5005,61.1668,166701.0
2015-08-24 09:50:00,75.36,75.49,74.31,75.04,123111.0,61.2562,61.3619,60.4027,60.9961,123111.0
2015-08-24 10:00:00,75.01,75.99,74.78,75.78,107933.0,60.9717,61.7683,60.7848,61.5976,107933.0
2015-08-24 10:10:00,75.79,76.41,75.46,76.28,124179.0,61.6057,62.1097,61.3375,62.004,124179.0
2015-08-24 10:20:00,76.28,76.76,75.99,76.02,130751.0,62.004,62.3942,61.7683,61.7927,130751.0
2015-08-24 10:30:00,75.92,76.77,75.6,76.64,214955.0,61.7114,62.4023,61.4513,62.2967,214955.0
2015-08-24 10:40:00,76.6,76.78,76.1,76.52,110263.0,62.2641,62.4105,61.8577,62.1991,110263.0
2015-08-24 10:50:00,76.49,76.74,76.18,76.38,60906.0,62.1747,62.3779,61.9227,62.0853,60906.0
2015-08-24 11:00:00,76.41,76.46,75.82,75.93,83186.0,62.1097,62.1503,61.6301,61.7195,83186.0
2015-08-24 11:10:00,75.93,76.24,75.87,76.11,71754.0,61.7195,61.9715,61.6708,61.8658,71754.0
2015-08-24 11:20:00,76.08,76.15,75.82,75.89,91137.0,61.8415,61.8984,61.6301,61.687,91137.0
2015-08-24 11:30:00,75.86,76.23,75.69,76.17,69732.0,61.6626,61.9634,61.5245,61.9146,69732.0
2015-08-24 11:40:00,76.17,76.35,75.95,76.29,64809.0,61.9146,62.0609,61.7358,62.0122,64809.0
2015-08-24 11:50:00,76.3,76.93,76.27,76.76,45702.0,62.0203,62.5324,61.9959,62.3942,45702.0
2015-08-24 12:00:00,76.76,76.77,76.22,76.56,35785.0,62.3942,62.4023,61.9553,62.2316,35785.0
2015-08-24 12:10:00,76.57,76.91,76.44,76.83,26219.0,62.2398,62.5161,62.1341,62.4511,26219.0
2015-08-24 12:20:00,76.9,77.23,76.79,77.14,19462.0,62.508,62.7762,62.4186,62.7031,19462.0
2015-08-24 12:30:00,77.11,77.23,76.89,77.06,23921.0,62.6787,62.7762,62.4999,62.6381,23921.0
2015-08-24 12:40:00,77.07,77.22,76.81,76.87,28207.0,62.6462,62.7681,62.4348,62.4836,28207.0
2015-08-24 12:50:00,76.88,77.2,76.81,77.09,24297.0,62.4917,62.7519,62.4348,62.6624,24297.0
2015-08-24 13:00:00,77.11,77.27,77.11,77.21,19142.0,62.6787,62.8088,62.6787,62.76,19142.0
2015-08-24 13:10:00,77.25,77.29,76.88,77.0,23405.0,62.7925,62.825,62.4917,62.5893,23405.0
2015-08-24 13:20:00,76.95,76.98,76.42,76.55,32909.0,62.5486,62.573,62.1178,62.2235,32909.0
2015-08-24 13:30:00,76.5,76.53,76.07,76.15,40594.0,62.1829,62.2072,61.8333,61.8984,40594.0
2015-08-24 13:40:00,76.14,76.39,76.07,76.36,62447.0,61.8902,62.0934,61.8333,62.0691,62447.0
2015-08-24 13:50:00,76.34,76.35,75.9,75.95,34120.0,62.0528,62.0609,61.6952,61.7358,34120.0
2015-08-24 14:00:00,75.96,76.0,75.78,75.81,34750.0,61.7439,61.7764,61.5976,61.622,34750.0
2015-08-24 14:10:00,75.83,75.93,75.43,75.9,46937.0,61.6383,61.7195,61.3131,61.6952,46937.0
2015-08-24 14:20:00,75.96,76.12,75.74,75.82,25393.0,61.7439,61.874,61.5651,61.6301,25393.0
2015-08-24 14:30:00,75.81,76.12,75.76,76.09,43251.0,61.622,61.874,61.5814,61.8496,43251.0
2015-08-24 14:40:00,76.06,76.06,75.35,75.48,37338.0,61.8252,61.8252,61.2481,61.3538,37338.0
2015-08-24 14:50:00,75.48,75.52,74.62,74.76,100012.0,61.3538,61.3863,60.6547,60.7685,100012.0
2015-08-24 15:00:00,74.72,75.24,74.43,75.22,71123.0,60.736,61.1587,60.5003,61.1424,71123.0
2015-08-24 15:10:00,75.2,75.2,74.65,74.71,80443.0,61.1262,61.1262,60.6791,60.7279,80443.0
2015-08-24 15:20:00,74.73,74.85,74.34,74.43,82311.0,60.7441,60.8417,60.4271,60.5003,82311.0
2015-08-24 15:30:00,74.45,75.26,74.18,75.23,82571.0,60.5165,61.1749,60.2971,61.1505,82571.0
2015-08-24 15:40:00,75.2,75.9,74.82,75.14,94488.0,61.1262,61.6952,60.8173,61.0774,94488.0
2015-08-24 15:50:00,75.13,75.62,74.69,74.74,219208.0,61.0693,61.4676,60.7116,60.7522,219208.0
2015-08-25 09:30:00,77.06,77.06,75.8,76.1,85588.0,62.6381,62.6381,61.6139,61.8577,85588.0
2015-08-25 09:40:00,76.04,76.31,75.61,75.71,45089.0,61.8089,62.0284,61.4594,61.5407,45089.0
2015-08-25 09:50:00,75.73,75.87,75.4,75.65,41507.0,61.557,61.6708,61.2887,61.4919,41507.0
2015-08-25 10:00:00,75.57,75.8,75.44,75.63,40462.0,61.4269,61.6139,61.3212,61.4757,40462.0
2015-08-25 10:10:00,75.6,75.73,75.46,75.48,28758.0,61.4513,61.557,61.3375,61.3538,28758.0
2015-08-25 10:20:00,75.52,75.52,75.06,75.16,23790.0,61.3863,61.3863,61.0124,61.0936,23790.0
2015-08-25 10:30:00,75.13,75.23,75.02,75.19,39932.0,61.0693,61.1505,60.9798,61.118,39932.0
2015-08-25 10:40:00,75.21,75.33,75.03,75.17,25919.0,61.1343,61.2318,60.988,61.1018,25919.0
2015-08-25 10:50:00,75.2,75.29,74.96,75.13,43665.0,61.1262,61.1993,60.9311,61.0693,43665.0
2015-08-25 11:00:00,75.14,75.27,75.06,75.17,27041.0,61.0774,61.1831,61.0124,61.1018,27041.0
2015-08-25 11:10:00,75.18,75.74,75.18,75.63,37498.0,61.1099,61.5651,61.1099,61.4757,37498.0
2015-08-25 11:20:00,75.65,75.73,75.38,75.41,32905.0,61.4919,61.557,61.2725,61.2969,32905.0
2015-08-25 11:30:00,75.44,75.48,75.26,75.33,24489.0,61.3212,61.3538,61.1749,61.2318,24489.0
2015-08-25 11:40:00,75.33,75.41,75.14,75.16,31602.0,61.2318,61.2969,61.0774,61.0936,31602.0
2015-08-25 11:50:00,75.16,75.18,74.82,74.84,30116.0,61.0936,61.1099,60.8173,60.8335,30116.0
2015-08-25 12:00:00,74.84,75.22,74.73,75.07,83199.0,60.8335,61.1424,60.7441,61.0205,83199.0
2015-08-25 12:10:00,75.05,75.14,74.85,74.95,37596.0,61.0042,61.0774,60.8417,60.9229,37596.0
2015-08-25 12:20:00,74.93,75.17,74.9,75.14,45872.0,60.9067,61.1018,60.8823,61.0774,45872.0
2015-08-25 12:30:00,75.12,75.27,75.01,75.03,17501.0,61.0611,61.1831,60.9717,60.988,17501.0
2015-08-25 12:40:00,75.03,75.13,74.86,74.9,37185.0,60.988,61.0693,60.8498,60.8823,37185.0
2015-08-25 12:50:00,74.95,75.02,74.79,74.82,26498.0,60.9229,60.9798,60.7929,60.8173,26498.0
2015-08-25 13:00:00,74.84,74.91,74.71,74.71,23291.0,60.8335,60.8904,60.7279,60.7279,23291.0
2015-08-25 13:10:00,74.71,74.75,74.56,74.56,26610.0,60.7279,60.7604,60.6059,60.6059,26610.0
2015-08-25 13:20:00,74.56,74.65,74.09,74.16,31201.0,60.6059,60.6791,60.2239,60.2808,31201.0
2015-08-25 13:30:00,74.15,74.34,74.1,74.27,48124.0,60.2727,60.4271,60.232,60.3702,48124.0
2015-08-25 13:40:00,74.25,74.36,74.11,74.14,88141.0,60.354,60.4434,60.2402,60.2645,88141.0
2015-08-25 13:50:00,74.15,74.4,74.11,74.29,28835.0,60.2727,60.4759,60.2402,60.3865,28835.0
2015-08-25 14:00:00,74.28,74.41,74.12,74.12,28506.0,60.3783,60.484,60.2483,60.2483,28506.0
2015-08-25 14:10:00,74.14,74.26,74.1,74.25,22993.0,60.2645,60.3621,60.232,60.354,22993.0
2015-08-25 14:20:00,74.24,74.52,74.21,74.32,26044.0,60.3458,60.5734,60.3214,60.4109,26044.0
2015-08-25 14:30:00,74.34,74.45,74.25,74.36,28451.0,60.4271,60.5165,60.354,60.4434,28451.0
2015-08-25 14:40:00,74.35,74.67,74.33,74.67,39966.0,60.4352,60.6953,60.419,60.6953,39966.0
2015-08-25 14:50:00,74.69,74.74,74.51,74.59,37515.0,60.7116,60.7522,60.5653,60.6303,37515.0
2015-08-25 15:00:00,74.56,74.72,74.33,74.42,38680.0,60.6059,60.736,60.419,60.4921,38680.0
2015-08-25 15:10:00,74.42,74.47,74.02,74.09,41885.0,60.4921,60.5328,60.167,60.2239,41885.0
2015-08-25 15:20:00,74.05,74.13,73.67,73.77,72270.0,60.1914,60.2564,59.8825,59.9638,72270.0
2015-08-25 15:30:00,73.75,73.83,73.18,73.22,97699.0,59.9475,60.0126,59.4842,59.5167,97699.0
2015-08-25 15:40:00,73.19,73.47,72.55,72.67,128291.0,59.4923,59.7199,58.9721,59.0697,128291.0
2015-08-25 15:50:00,72.69,73.35,72.4,72.46,365889.0,59.0859,59.6224,58.8502,58.899,365889.0
2015-08-26 09:30:00,74.17,74.5,73.26,73.46,91346.0,60.2889,60.5572,59.5492,59.7118,91346.0
2015-08-26 09:40:00,73.56,73.71,73.05,73.71,85574.0,59.7931,59.915,59.3785,59.915,85574.0
2015-08-26 09:50:00,73.73,73.79,73.44,73.58,71602.0,59.9313,59.98,59.6955,59.8093,71602.0
2015-08-26 10:00:00,73.61,73.9,73.48,73.68,93942.0,59.8337,60.0695,59.7281,59.8906,93942.0
2015-08-26 10:10:00,73.73,73.82,72.88,73.0,82305.0,59.9313,60.0044,59.2404,59.3379,82305.0
2015-08-26 10:20:00,72.98,73.55,72.89,73.5,35968.0,59.3216,59.785,59.2485,59.7443,35968.0
2015-08-26 10:30:00,73.51,73.74,73.2,73.49,54826.0,59.7524,59.9394,59.5005,59.7362,54826.0
2015-08-26 10:40:00,73.44,73.46,73.14,73.25,30389.0,59.6955,59.7118,59.4517,59.5411,30389.0
2015-08-26 10:50:00,73.27,73.62,73.17,73.42,33142.0,59.5574,59.8419,59.4761,59.6793,33142.0
2015-08-26 11:00:00,73.42,73.54,73.23,73.33,51461.0,59.6793,59.7768,59.5248,59.6061,51461.0
2015-08-26 11:10:00,73.38,73.48,73.15,73.47,33206.0,59.6468,59.7281,59.4598,59.7199,33206.0
2015-08-26 11:20:00,73.46,73.5,73.32,73.37,36917.0,59.7118,59.7443,59.598,59.6386,36917.0
2015-08-26 11:30:00,73.34,73.5,72.84,72.84,41122.0,59.6143,59.7443,59.2078,59.2078,41122.0
2015-08-26 11:40:00,72.85,73.34,72.85,73.22,29696.0,59.216,59.6143,59.216,59.5167,29696.0
2015-08-26 11:50:00,73.21,73.38,73.2,73.29,16732.0,59.5086,59.6468,59.5005,59.5736,16732.0
2015-08-26 12:00:00,73.19,73.25,73.0,73.15,18491.0,59.4923,59.5411,59.3379,59.4598,18491.0
2015-08-26 12:10:00,73.15,73.2,73.04,73.16,18065.0,59.4598,59.5005,59.3704,59.4679,18065.0
2015-08-26 12:20:00,73.17,73.22,72.86,72.86,18740.0,59.4761,59.5167,59.2241,59.2241,18740.0
2015-08-26 12:30:00,72.86,72.93,72.7,72.74,28597.0,59.2241,59.281,59.094,59.1266,28597.0
2015-08-26 12:40:00,72.73,72.85,72.66,72.84,32215.0,59.1184,59.216,59.0615,59.2078,32215.0
2015-08-26 12:50:00,72.83,73.16,72.8,73.16,15593.0,59.1997,59.4679,59.1753,59.4679,15593.0
2015-08-26 13:00:00,73.18,73.32,72.75,72.84,26615.0,59.4842,59.598,59.1347,59.2078,26615.0
2015-08-26 13:10:00,72.84,72.93,72.76,72.8,26824.0,59.2078,59.281,59.1428,59.1753,26824.0
2015-08-26 13:20:00,72.78,73.14,72.78,73.13,22888.0,59.1591,59.4517,59.1591,59.4436,22888.0
2015-08-26 13:30:00,73.13,73.38,73.08,73.32,40882.0,59.4436,59.6468,59.4029,59.598,40882.0
2015-08-26 13:40:00,73.32,73.35,73.1,73.14,41475.0,59.598,59.6224,59.4192,59.4517,41475.0
2015-08-26 13:50:00,73.12,73.31,73.1,73.3,24974.0,59.4354,59.5899,59.4192,59.5817,24974.0
2015-08-26 14:00:00,73.31,73.31,73.18,73.21,28865.0,59.5899,59.5899,59.4842,59.5086,28865.0
2015-08-26 14:10:00,73.23,73.3,72.86,72.89,34860.0,59.5248,59.5817,59.2241,59.2485,34860.0
2015-08-26 14:20:00,72.91,73.12,72.87,73.06,36468.0,59.2647,59.4354,59.2322,59.3867,36468.0
2015-08-26 14:30:00,73.07,73.26,72.99,73.25,57004.0,59.3948,59.5492,59.3298,59.5411,57004.0
2015-08-26 14:40:00,73.29,73.5,73.26,73.34,91751.0,59.5736,59.7443,59.5492,59.6143,91751.0
2015-08-26 14:50:00,73.34,73.44,73.22,73.35,90062.0,59.6143,59.6955,59.5167,59.6224,90062.0
2015-08-26 15:00:00,73.38,73.72,73.3,73.7,86009.0,59.6468,59.9231,59.5817,59.9069,86009.0
2015-08-26 15:10:00,73.73,73.97,73.67,73.91,143985.0,59.9313,60.1264,59.8825,60.0776,143985.0
2015-08-26 15:20:00,73.91,73.98,73.67,73.76,94973.0,60.0776,60.1345,59.8825,59.9557,94973.0
2015-08-26 15:30:00,73.78,74.06,73.74,73.84,87051.0,59.9719,60.1995,59.9394,60.0207,87051.0
2015-08-26 15:40:00,73.85,74.28,73.8,73.95,114875.0,60.0288,60.3783,59.9882,60.1101,114875.0
2015-08-26 15:50:00,73.94,74.17,73.82,74.11,257911.0,60.102,60.2889,60.0044,60.2402,257911.0
2015-08-27 09:30:00,75.24,75.64,74.99,75.57,80759.0,61.1587,61.4838,60.9555,61.4269,80759.0
2015-08-27 09:40:00,75.6,76.0,75.55,75.75,83964.0,61.4513,61.7764,61.4107,61.5732,83964.0
2015-08-27 09:50:00,75.8,75.86,75.43,75.5,82438.0,61.6139,61.6626,61.3131,61.37,82438.0
2015-08-27 10:00:00,75.53,75.64,75.32,75.59,82188.0,61.3944,61.4838,61.2237,61.4432,82188.0
2015-08-27 10:10:00,75.59,75.76,75.5,75.6,75855.0,61.4432,61.5814,61.37,61.4513,75855.0
2015-08-27 10:20:00,75.61,75.63,75.42,75.44,66879.0,61.4594,61.4757,61.305,61.3212,66879.0
2015-08-27 10:30:00,75.43,75.57,75.31,75.51,89850.0,61.3131,61.4269,61.2156,61.3781,89850.0
2015-08-27 10:40:00,75.52,76.1,75.52,76.1,28691.0,61.3863,61.8577,61.3863,61.8577,28691.0
2015-08-27 10:50:00,76.06,76.24,75.99,76.18,30347.0,61.8252,61.9715,61.7683,61.9227,30347.0
2015-08-27 11:00:00,76.18,76.42,76.15,76.28,44589.0,61.9227,62.1178,61.8984,62.004,44589.0
2015-08-27 11:10:00,76.29,76.33,76.1,76.3,65883.0,62.0122,62.0447,61.8577,62.0203,65883.0
2015-08-27 11:20:00,76.3,76.58,76.27,76.56,90037.0,62.0203,62.2479,61.9959,62.2316,90037.0
2015-08-27 11:30:00,76.56,76.67,76.46,76.53,81287.0,62.2316,62.321,62.1503,62.2072,81287.0
2015-08-27 11:40:00,76.54,76.92,76.51,76.89,40179.0,62.2154,62.5243,62.191,62.4999,40179.0
2015-08-27 11:50:00,76.89,77.08,76.84,76.98,109930.0,62.4999,62.6543,62.4592,62.573,109930.0
2015-08-27 12:00:00,76.99,77.29,76.99,77.2,71593.0,62.5812,62.825,62.5812,62.7519,71593.0
2015-08-27 12:10:00,77.2,77.29,77.01,77.14,95521.0,62.7519,62.825,62.5974,62.7031,95521.0
2015-08-27 12:20:00,77.14,77.43,77.14,77.38,51605.0,62.7031,62.9388,62.7031,62.8982,51605.0
2015-08-27 12:30:00,77.35,77.47,77.35,77.44,69403.0,62.8738,62.9713,62.8738,62.9469,69403.0
2015-08-27 12:40:00,77.45,77.5,77.27,77.4,44418.0,62.9551,62.9957,62.8088,62.9144,44418.0
2015-08-27 12:50:00,77.42,77.57,77.42,77.55,34551.0,62.9307,63.0526,62.9307,63.0364,34551.0
2015-08-27 13:00:00,77.55,77.64,77.49,77.58,37936.0,63.0364,63.1095,62.9876,63.0607,37936.0
2015-08-27 13:10:00,77.59,77.65,77.53,77.54,36724.0,63.0689,63.1176,63.0201,63.0282,36724.0
2015-08-27 13:20:00,77.54,77.58,77.46,77.51,35570.0,63.0282,63.0607,62.9632,63.0038,35570.0
2015-08-27 13:30:00,77.5,77.64,77.48,77.52,48286.0,62.9957,63.1095,62.9795,63.012,48286.0
2015-08-27 13:40:00,77.51,77.68,77.48,77.52,45929.0,63.0038,63.142,62.9795,63.012,45929.0
2015-08-27 13:50:00,77.52,77.74,77.49,77.73,45796.0,63.012,63.1908,62.9876,63.1827,45796.0
2015-08-27 14:00:00,77.72,77.72,77.57,77.59,33170.0,63.1745,63.1745,63.0526,63.0689,33170.0
2015-08-27 14:10:00,77.6,77.62,77.32,77.33,73951.0,63.077,63.0932,62.8494,62.8575,73951.0
2015-08-27 14:20:00,77.32,77.39,76.97,77.1,59322.0,62.8494,62.9063,62.5649,62.6706,59322.0
2015-08-27 14:30:00,77.07,77.29,77.06,77.26,48409.0,62.6462,62.825,62.6381,62.8006,48409.0
2015-08-27 14:40:00,77.26,77.26,76.86,76.86,48127.0,62.8006,62.8006,62.4755,62.4755,48127.0
2015-08-27 14:50:00,76.88,77.01,76.37,76.41,56240.0,62.4917,62.5974,62.0772,62.1097,56240.0
2015-08-27 15:00:00,76.42,76.66,76.11,76.62,79316.0,62.1178,62.3129,61.8658,62.2804,79316.0
2015-08-27 15:10:00,76.61,76.91,76.48,76.87,93636.0,62.2723,62.5161,62.1666,62.4836,93636.0
2015-08-27 15:20:00,76.86,77.31,76.71,77.3,150878.0,62.4755,62.8413,62.3536,62.8331,150878.0
2015-08-27 15:30:00,77.33,77.51,77.15,77.31,108114.0,62.8575,63.0038,62.7112,62.8413,108114.0
2015-08-27 15:40:00,77.3,77.76,77.22,77.75,145990.0,62.8331,63.207,62.7681,63.1989,145990.0
2015-08-27 15:50:00,77.75,77.93,77.53,77.92,190609.0,63.1989,63.3452,63.0201,63.3371,190609.0
2015-08-28 09:30:00,77.54,78.23,77.53,78.19,35107.0,63.0282,63.5891,63.0201,63.5566,35107.0
2015-08-28 09:40:00,78.12,78.26,77.54,77.54,23777.0,63.4997,63.6135,63.0282,63.0282,23777.0
2015-08-28 09:50:00,77.61,77.93,77.55,77.93,28957.0,63.0851,63.3452,63.0364,63.3452,28957.0
2015-08-28 10:00:00,78.03,78.15,77.79,77.92,23586.0,63.4265,63.5241,63.2314,63.3371,23586.0
2015-08-28 10:10:00,77.96,78.15,77.79,78.08,52923.0,63.3696,63.5241,63.2314,63.4672,52923.0
2015-08-28 10:20:00,78.07,78.33,77.93,78.22,32614.0,63.459,63.6704,63.3452,63.581,32614.0
2015-08-28 10:30:00,78.22,78.32,78.06,78.1,73740.0,63.581,63.6622,63.4509,63.4834,73740.0
2015-08-28 10:40:00,78.12,78.16,77.95,78.01,33208.0,63.4997,63.5322,63.3615,63.4103,33208.0
2015-08-28 10:50:00,78.0,78.16,77.99,78.08,32321.0,63.4021,63.5322,63.394,63.4672,32321.0
2015-08-28 11:00:00,78.11,78.36,78.11,78.33,53399.0,63.4915,63.6948,63.4915,63.6704,53399.0
2015-08-28 11:10:00,78.34,78.68,78.33,78.67,59648.0,63.6785,63.9549,63.6704,63.9467,59648.0
2015-08-28 11:20:00,78.65,78.96,78.61,78.95,74944.0,63.9305,64.1825,63.898,64.1743,74944.0
2015-08-28 11:30:00,78.93,79.2,78.87,79.09,83528.0,64.1581,64.3775,64.1093,64.2881,83528.0
2015-08-28 11:40:00,79.07,79.08,78.96,79.05,76659.0,64.2719,64.28,64.1825,64.2556,76659.0
2015-08-28 11:50:00,79.05,79.16,78.95,78.97,93063.0,64.2556,64.345,64.1743,64.1906,93063.0
2015-08-28 12:00:00,78.96,79.1,78.89,79.03,40774.0,64.1825,64.2963,64.1256,64.2394,40774.0
2015-08-28 12:10:00,79.05,79.33,78.97,79.29,62738.0,64.2556,64.4832,64.1906,64.4507,62738.0
2015-08-28 12:20:00,79.3,79.68,79.26,79.68,128155.0,64.4588,64.7677,64.4263,64.7677,128155.0
2015-08-28 12:30:00,79.68,79.84,79.67,79.8,166799.0,64.7677,64.8978,64.7596,64.8653,166799.0
2015-08-28 12:40:00,79.79,80.05,79.73,79.92,152446.0,64.8571,65.0685,64.8084,64.9628,152446.0
2015-08-28 12:50:00,79.92,79.96,79.39,79.49,85498.0,64.9628,64.9953,64.532,64.6133,85498.0
2015-08-28 13:00:00,79.48,79.65,79.41,79.53,77534.0,64.6051,64.7433,64.5482,64.6458,77534.0
2015-08-28 13:10:00,79.53,79.62,79.39,79.42,57625.0,64.6458,64.7189,64.532,64.5564,57625.0
2015-08-28 13:20:00,79.41,79.41,78.9,78.9,62693.0,64.5482,64.5482,64.1337,64.1337,62693.0
2015-08-28 13:30:00,78.9,79.03,78.73,78.75,45907.0,64.1337,64.2394,63.9955,64.0118,45907.0
2015-08-28 13:40:00,78.74,78.91,78.72,78.88,44814.0,64.0036,64.1418,63.9874,64.1174,44814.0
2015-08-28 13:50:00,78.88,79.07,78.86,78.88,41597.0,64.1174,64.2719,64.1012,64.1174,41597.0
2015-08-28 14:00:00,78.88,79.18,78.86,79.1,44014.0,64.1174,64.3613,64.1012,64.2963,44014.0
2015-08-28 14:10:00,79.11,79.15,78.97,79.0,48228.0,64.3044,64.3369,64.1906,64.215,48228.0
2015-08-28 14:20:00,79.04,79.09,78.89,79.0,36812.0,64.2475,64.2881,64.1256,64.215,36812.0
2015-08-28 14:30:00,79.01,79.05,78.77,78.88,47400.0,64.2231,64.2556,64.028,64.1174,47400.0
2015-08-28 14:40:00,78.87,79.11,78.74,79.08,45855.0,64.1093,64.3044,64.0036,64.28,45855.0
2015-08-28 14:50:00,79.09,79.13,78.97,79.07,48306.0,64.2881,64.3206,64.1906,64.2719,48306.0
2015-08-28 15:00:00,79.08,79.08,78.85,78.87,64700.0,64.28,64.28,64.0931,64.1093,64700.0
2015-08-28 15:10:00,78.88,78.9,78.76,78.8,77157.0,64.1174,64.1337,64.0199,64.0524,77157.0
2015-08-28 15:20:00,78.82,78.87,78.66,78.74,66968.0,64.0687,64.1093,63.9386,64.0036,66968.0
2015-08-28 15:30:00,78.73,78.74,78.54,78.65,112171.0,63.9955,64.0036,63.8411,63.9305,112171.0
2015-08-28 15:40:00,78.65,78.82,78.56,78.82,125886.0,63.9305,64.0687,63.8573,64.0687,125886.0
2015-08-28 15:50:00,78.83,79.29,78.83,79.2,275498.0,64.0768,64.4507,64.0768,64.3775,275498.0
2015-08-31 09:30:00,78.79,78.83,78.27,78.4,44495.0,64.0443,64.0768,63.6216,63.7273,44495.0
2015-08-31 09:40:00,78.46,78.52,77.94,77.96,28497.0,63.776,63.8248,63.3534,63.3696,28497.0
2015-08-31 09:50:00,77.94,78.26,77.83,77.9,25618.0,63.3534,63.6135,63.2639,63.3208,25618.0
2015-08-31 10:00:00,77.89,78.01,77.71,77.9,16247.0,63.3127,63.4103,63.1664,63.3208,16247.0
2015-08-31 10:10:00,77.94,78.12,77.83,77.89,39938.0,63.3534,63.4997,63.2639,63.3127,39938.0
2015-08-31 10:20:00,77.94,78.21,77.88,78.19,26611.0,63.3534,63.5728,63.3046,63.5566,26611.0
2015-08-31 10:30:00,78.2,78.25,78.08,78.25,39272.0,63.5647,63.6053,63.4672,63.6053,39272.0
2015-08-31 10:40:00,78.26,78.32,78.07,78.14,47440.0,63.6135,63.6622,63.459,63.5159,47440.0
2015-08-31 10:50:00,78.15,78.19,78.06,78.12,43287.0,63.5241,63.5566,63.4509,63.4997,43287.0
2015-08-31 11:00:00,78.1,78.1,77.86,77.9,22861.0,63.4834,63.4834,63.2883,63.3208,22861.0
2015-08-31 11:10:00,77.88,78.09,77.77,78.05,23313.0,63.3046,63.4753,63.2152,63.4428,23313.0
2015-08-31 11:20:00,78.07,78.18,77.96,78.16,26929.0,63.459,63.5484,63.3696,63.5322,26929.0
2015-08-31 11:30:00,78.16,78.25,78.06,78.25,25025.0,63.5322,63.6053,63.4509,63.6053,25025.0
2015-08-31 11:40:00,78.25,78.61,78.25,78.55,22202.0,63.6053,63.898,63.6053,63.8492,22202.0
2015-08-31 11:50:00,78.53,78.53,78.32,78.39,27846.0,63.8329,63.8329,63.6622,63.7191,27846.0
2015-08-31 12:00:00,78.41,78.61,78.4,78.47,34221.0,63.7354,63.898,63.7273,63.7842,34221.0
2015-08-31 12:10:00,78.45,78.52,78.43,78.51,25464.0,63.7679,63.8248,63.7517,63.8167,25464.0
2015-08-31 12:20:00,78.48,78.51,78.39,78.45,23176.0,63.7923,63.8167,63.7191,63.7679,23176.0
2015-08-31 12:30:00,78.42,78.46,78.28,78.32,20933.0,63.7435,63.776,63.6297,63.6622,20933.0
2015-08-31 12:40:00,78.33,78.35,78.22,78.23,14741.0,63.6704,63.6866,63.581,63.5891,14741.0
2015-08-31 12:50:00,78.25,78.25,78.1,78.1,29580.0,63.6053,63.6053,63.4834,63.4834,29580.0
2015-08-31 13:00:00,78.09,78.24,78.09,78.23,15470.0,63.4753,63.5972,63.4753,63.5891,15470.0
2015-08-31 13:10:00,78.22,78.34,78.2,78.29,10962.0,63.581,63.6785,63.5647,63.6379,10962.0
2015-08-31 13:20:00,78.26,78.27,78.17,78.2,19294.0,63.6135,63.6216,63.5403,63.5647,19294.0
2015-08-31 13:30:00,78.18,78.24,78.08,78.22,30800.0,63.5484,63.5972,63.4672,63.581,30800.0
2015-08-31 13:40:00,78.21,78.21,78.1,78.14,17354.0,63.5728,63.5728,63.4834,63.5159,17354.0
2015-08-31 13:50:00,78.14,78.26,78.12,78.2,20720.0,63.5159,63.6135,63.4997,63.5647,20720.0
2015-08-31 14:00:00,78.21,78.26,78.14,78.16,25213.0,63.5728,63.6135,63.5159,63.5322,25213.0
2015-08-31 14:10:00,78.15,78.16,78.04,78.09,36900.0,63.5241,63.5322,63.4346,63.4753,36900.0
2015-08-31 14:20:00,78.09,78.33,78.09,78.3,20628.0,63.4753,63.6704,63.4753,63.646,20628.0
2015-08-31 14:30:00,78.28,78.4,78.2,78.2,23898.0,63.6297,63.7273,63.5647,63.5647,23898.0
2015-08-31 14:40:00,78.2,78.34,78.18,78.2,19905.0,63.5647,63.6785,63.5484,63.5647,19905.0
2015-08-31 14:50:00,78.19,78.19,78.0,78.05,26025.0,63.5566,63.5566,63.4021,63.4428,26025.0
2015-08-31 15:00:00,78.03,78.27,78.02,78.23,33913.0,63.4265,63.6216,63.4184,63.5891,33913.0
2015-08-31 15:10:00,78.21,78.33,78.06,78.07,36013.0,63.5728,63.6704,63.4509,63.459,36013.0
2015-08-31 15:20:00,78.06,78.17,78.01,78.04,39680.0,63.4509,63.5403,63.4103,63.4346,39680.0
2015-08-31 15:30:00,78.04,78.3,78.03,78.04,51265.0,63.4346,63.646,63.4265,63.4346,51265.0
2015-08-31 15:40:00,78.05,78.27,78.05,78.1,51976.0,63.4428,63.6216,63.4428,63.4834,51976.0
2015-08-31 15:50:00,78.11,78.16,77.86,77.91,171270.0,63.4915,63.5322,63.2883,63.329,171270.0
2015-09-01 09:30:00,76.23,76.88,75.97,76.83,82025.0,61.9634,62.4917,61.7521,62.4511,82025.0
2015-09-01 09:40:00,76.85,76.85,76.24,76.38,51978.0,62.4674,62.4674,61.9715,62.0853,51978.0
2015-09-01 09:50:00,76.38,76.49,76.11,76.16,21104.0,62.0853,62.1747,61.8658,61.9065,21104.0
2015-09-01 10:00:00,76.11,76.14,75.73,75.91,69378.0,61.8658,61.8902,61.557,61.7033,69378.0
2015-09-01 10:10:00,75.91,76.24,75.84,76.19,77305.0,61.7033,61.9715,61.6464,61.9309,77305.0
2015-09-01 10:20:00,76.21,76.39,76.16,76.29,55761.0,61.9471,62.0934,61.9065,62.0122,55761.0
2015-09-01 10:30:00,76.28,76.49,76.0,76.22,63661.0,62.004,62.1747,61.7764,61.9553,63661.0
2015-09-01 10:40:00,76.25,76.25,75.8,75.82,26058.0,61.9796,61.9796,61.6139,61.6301,26058.0
2015-09-01 10:50:00,75.81,75.84,75.63,75.81,24714.0,61.622,61.6464,61.4757,61.622,24714.0
2015-09-01 11:00:00,75.82,76.06,75.63,76.06,22799.0,61.6301,61.8252,61.4757,61.8252,22799.0
2015-09-01 11:10:00,76.06,76.28,76.03,76.23,12089.0,61.8252,62.004,61.8008,61.9634,12089.0
2015-09-01 11:20:00,76.23,76.32,75.92,75.92,18526.0,61.9634,62.0365,61.7114,61.7114,18526.0
2015-09-01 11:30:00,75.9,75.99,75.83,75.92,12700.0,61.6952,61.7683,61.6383,61.7114,12700.0
2015-09-01 11:40:00,75.9,75.9,75.76,75.9,20238.0,61.6952,61.6952,61.5814,61.6952,20238.0
2015-09-01 11:50:00,75.92,76.01,75.81,75.91,19136.0,61.7114,61.7846,61.622,61.7033,19136.0
2015-09-01 12:00:00,75.93,76.0,75.73,75.81,22443.0,61.7195,61.7764,61.557,61.622,22443.0
2015-09-01 12:10:00,75.8,76.11,75.78,76.11,15033.0,61.6139,61.8658,61.5976,61.8658,15033.0
2015-09-01 12:20:00,76.08,76.1,75.78,75.78,16295.0,61.8415,61.8577,61.5976,61.5976,16295.0
2015-09-01 12:30:00,75.76,75.89,75.69,75.87,10652.0,61.5814,61.687,61.5245,61.6708,10652.0
2015-09-01 12:40:00,75.89,75.89,75.53,75.54,16147.0,61.687,61.687,61.3944,61.4025,16147.0
2015-09-01 12:50:00,75.55,75.57,75.45,75.5,19586.0,61.4107,61.4269,61.3294,61.37,19586.0
2015-09-01 13:00:00,75.5,75.93,75.49,75.59,14599.0,61.37,61.7195,61.3619,61.4432,14599.0
2015-09-01 13:10:00,75.56,75.7,75.43,75.56,15185.0,61.4188,61.5326,61.3131,61.4188,15185.0
2015-09-01 13:20:00,75.55,75.92,75.54,75.88,11758.0,61.4107,61.7114,61.4025,61.6789,11758.0
2015-09-01 13:30:00,75.86,75.94,75.66,75.72,13570.0,61.6626,61.7277,61.5001,61.5488,13570.0
2015-09-01 13:40:00,75.7,75.9,75.66,75.84,18831.0,61.5326,61.6952,61.5001,61.6464,18831.0
2015-09-01 13:50:00,75.87,76.03,75.86,76.02,31056.0,61.6708,61.8008,61.6626,61.7927,31056.0
2015-09-01 14:00:00,76.01,76.04,75.92,75.95,65349.0,61.7846,61.8089,61.7114,61.7358,65349.0
2015-09-01 14:10:00,75.94,75.97,75.85,75.87,34037.0,61.7277,61.7521,61.6545,61.6708,34037.0
2015-09-01 14:20:00,75.87,76.04,75.83,75.91,27062.0,61.6708,61.8089,61.6383,61.7033,27062.0
2015-09-01 14:30:00,75.9,76.23,75.9,76.19,33641.0,61.6952,61.9634,61.6952,61.9309,33641.0
2015-09-01 14:40:00,76.2,76.21,75.93,76.0,26353.0,61.939,61.9471,61.7195,61.7764,26353.0
2015-09-01 14:50:00,76.0,76.17,75.9,75.94,43597.0,61.7764,61.9146,61.6952,61.7277,43597.0
2015-09-01 15:00:00,75.94,76.04,75.83,75.98,62349.0,61.7277,61.8089,61.6383,61.7602,62349.0
2015-09-01 15:10:00,75.97,76.07,75.89,75.96,41348.0,61.7521,61.8333,61.687,61.7439,41348.0
2015-09-01 15:20:00,75.96,76.08,75.86,75.9,103634.0,61.7439,61.8415,61.6626,61.6952,103634.0
2015-09-01 15:30:00,75.9,75.93,75.67,75.71,71603.0,61.6952,61.7195,61.5082,61.5407,71603.0
2015-09-01 15:40:00,75.69,75.76,75.36,75.63,130763.0,61.5245,61.5814,61.2562,61.4757,130763.0
2015-09-01 15:50:00,75.62,75.97,75.57,75.7,226092.0,61.4676,61.7521,61.4269,61.5326,226092.0
2015-09-02 09:30:00,76.68,76.86,75.91,76.18,46125.0,62.3292,62.4755,61.7033,61.9227,46125.0
2015-09-02 09:40:00,76.12,76.34,75.94,76.14,29521.0,61.874,62.0528,61.7277,61.8902,29521.0
2015-09-02 09:50:00,76.1,76.5,75.98,75.98,32566.0,61.8577,62.1829,61.7602,61.7602,32566.0
2015-09-02 10:00:00,75.95,76.17,75.91,76.06,145337.0,61.7358,61.9146,61.7033,61.8252,145337.0
2015-09-02 10:10:00,76.01,76.18,75.97,76.01,59159.0,61.7846,61.9227,61.7521,61.7846,59159.0
2015-09-02 10:20:00,75.98,76.09,75.92,75.95,100302.0,61.7602,61.8496,61.7114,61.7358,100302.0
2015-09-02 10:30:00,75.94,76.0,75.83,75.85,80181.0,61.7277,61.7764,61.6383,61.6545,80181.0
2015-09-02 10:40:00,75.88,75.98,75.72,75.76,122600.0,61.6789,61.7602,61.5488,61.5814,122600.0
2015-09-02 10:50:00,75.78,75.95,75.73,75.92,44636.0,61.5976,61.7358,61.557,61.7114,44636.0
2015-09-02 11:00:00,75.93,76.05,75.92,76.03,57558.0,61.7195,61.8171,61.7114,61.8008,57558.0
2015-09-02 11:10:00,76.04,76.1,75.89,76.02,82360.0,61.8089,61.8577,61.687,61.7927,82360.0
2015-09-02 11:20:00,76.02,76.13,76.0,76.01,52127.0,61.7927,61.8821,61.7764,61.7846,52127.0
2015-09-02 11:30:00,76.0,76.08,75.78,75.81,120262.0,61.7764,61.8415,61.5976,61.622,120262.0
2015-09-02 11:40:00,75.81,75.91,75.76,75.8,31709.0,61.622,61.7033,61.5814,61.6139,31709.0
2015-09-02 11:50:00,75.8,75.81,75.59,75.68,20941.0,61.6139,61.622,61.4432,61.5163,20941.0
2015-09-02 12:00:00,75.65,75.73,75.61,75.68,22451.0,61.4919,61.557,61.4594,61.5163,22451.0
2015-09-02 12:10:00,75.69,75.79,75.64,75.74,26229.0,61.5245,61.6057,61.4838,61.5651,26229.0
2015-09-02 12:20:00,75.74,75.84,75.73,75.81,43915.0,61.5651,61.6464,61.557,61.622,43915.0
2015-09-02 12:30:00,75.81,75.93,75.78,75.92,40524.0,61.622,61.7195,61.5976,61.7114,40524.0
2015-09-02 12:40:00,75.94,76.06,75.87,76.0,54310.0,61.7277,61.8252,61.6708,61.7764,54310.0
2015-09-02 12:50:00,75.99,76.05,75.91,76.02,84134.0,61.7683,61.8171,61.7033,61.7927,84134.0
2015-09-02 13:00:00,76.04,76.08,75.91,75.97,50514.0,61.8089,61.8415,61.7033,61.7521,50514.0
2015-09-02 13:10:00,75.98,76.0,75.88,75.88,27549.0,61.7602,61.7764,61.6789,61.6789,27549.0
2015-09-02 13:20:00,75.88,76.09,75.87,76.06,35283.0,61.6789,61.8496,61.6708,61.8252,35283.0
2015-09-02 13:30:00,76.05,76.05,75.91,75.94,32665.0,61.8171,61.8171,61.7033,61.7277,32665.0
2015-09-02 13:40:00,75.95,76.07,75.89,76.02,47727.0,61.7358,61.8333,61.687,61.7927,47727.0
2015-09-02 13:50:00,76.02,76.02,75.9,75.96,20055.0,61.7927,61.7927,61.6952,61.7439,20055.0
2015-09-02 14:00:00,75.97,76.08,75.87,75.96,40303.0,61.7521,61.8415,61.6708,61.7439,40303.0
2015-09-02 14:10:00,75.99,76.16,75.96,76.03,41587.0,61.7683,61.9065,61.7439,61.8008,41587.0
2015-09-02 14:20:00,76.04,76.09,75.9,76.04,57354.0,61.8089,61.8496,61.6952,61.8089,57354.0
2015-09-02 14:30:00,76.05,76.31,76.0,76.06,65411.0,61.8171,62.0284,61.7764,61.8252,65411.0
2015-09-02 14:40:00,76.06,76.07,75.89,75.97,31691.0,61.8252,61.8333,61.687,61.7521,31691.0
2015-09-02 14:50:00,75.99,76.1,75.94,76.03,37883.0,61.7683,61.8577,61.7277,61.8008,37883.0
2015-09-02 15:00:00,76.04,76.14,75.96,75.97,52450.0,61.8089,61.8902,61.7439,61.7521,52450.0
2015-09-02 15:10:00,75.96,76.07,75.85,76.01,81968.0,61.7439,61.8333,61.6545,61.7846,81968.0
2015-09-02 15:20:00,76.01,76.19,75.95,76.14,32524.0,61.7846,61.9309,61.7358,61.8902,32524.0
2015-09-02 15:30:00,76.13,76.35,76.1,76.25,48070.0,61.8821,62.0609,61.8577,61.9796,48070.0
2015-09-02 15:40:00,76.24,76.24,76.09,76.11,71312.0,61.9715,61.9715,61.8496,61.8658,71312.0
2015-09-02 15:50:00,76.12,76.55,76.12,76.53,217325.0,61.874,62.2235,61.874,62.2072,217325.0
2015-09-03 09:30:00,77.02,77.44,76.58,77.23,52570.0,62.6055,62.9469,62.2479,62.7762,52570.0
2015-09-03 09:40:00,77.29,77.64,77.11,77.47,27495.0,62.825,63.1095,62.6787,62.9713,27495.0
2015-09-03 09:50:00,77.5,77.54,77.31,77.35,32131.0,62.9957,63.0282,62.8413,62.8738,32131.0
2015-09-03 10:00:00,77.41,77.63,77.3,77.63,34702.0,62.9226,63.1014,62.8331,63.1014,34702.0
2015-09-03 10:10:00,77.61,77.83,77.5,77.81,28342.0,63.0851,63.2639,62.9957,63.2477,28342.0
2015-09-03 10:20:00,77.83,77.92,77.83,77.87,38614.0,63.2639,63.3371,63.2639,63.2965,38614.0
2015-09-03 10:30:00,77.87,77.9,77.66,77.79,38762.0,63.2965,63.3208,63.1258,63.2314,38762.0
2015-09-03 10:40:00,77.79,77.82,77.64,77.7,23896.0,63.2314,63.2558,63.1095,63.1583,23896.0
2015-09-03 10:50:00,77.71,77.93,77.71,77.9,20887.0,63.1664,63.3452,63.1664,63.3208,20887.0
2015-09-03 11:00:00,77.9,77.92,77.78,77.82,32329.0,63.3208,63.3371,63.2233,63.2558,32329.0
2015-09-03 11:10:00,77.83,78.0,77.8,77.85,45590.0,63.2639,63.4021,63.2396,63.2802,45590.0
2015-09-03 11:20:00,77.85,77.86,77.74,77.76,28377.0,63.2802,63.2883,63.1908,63.207,28377.0
2015-09-03 11:30:00,77.75,77.77,77.54,77.54,34461.0,63.1989,63.2152,63.0282,63.0282,34461.0
2015-09-03 11:40:00,77.53,77.63,77.45,77.49,20792.0,63.0201,63.1014,62.9551,62.9876,20792.0
2015-09-03 11:50:00,77.48,77.5,77.34,77.43,17484.0,62.9795,62.9957,62.8657,62.9388,17484.0
2015-09-03 12:00:00,77.42,77.47,77.36,77.45,14035.0,62.9307,62.9713,62.8819,62.9551,14035.0
2015-09-03 12:10:00,77.45,77.46,77.36,77.45,15943.0,62.9551,62.9632,62.8819,62.9551,15943.0
2015-09-03 12:20:00,77.47,77.48,77.32,77.33,17868.0,62.9713,62.9795,62.8494,62.8575,17868.0
2015-09-03 12:30:00,77.37,77.38,77.2,77.21,19876.0,62.89,62.8982,62.7519,62.76,19876.0
2015-09-03 12:40:00,77.21,77.31,77.09,77.29,14711.0,62.76,62.8413,62.6624,62.825,14711.0
2015-09-03 12:50:00,77.31,77.36,77.25,77.27,21175.0,62.8413,62.8819,62.7925,62.8088,21175.0
2015-09-03 13:00:00,77.26,77.26,76.94,77.0,19947.0,62.8006,62.8006,62.5405,62.5893,19947.0
2015-09-03 13:10:00,76.98,77.07,76.91,77.07,9959.0,62.573,62.6462,62.5161,62.6462,9959.0
2015-09-03 13:20:00,77.08,77.16,76.92,77.09,14432.0,62.6543,62.7193,62.5243,62.6624,14432.0
2015-09-03 13:30:00,77.1,77.15,76.99,77.08,39566.0,62.6706,62.7112,62.5812,62.6543,39566.0
2015-09-03 13:40:00,77.08,77.08,76.93,77.08,60442.0,62.6543,62.6543,62.5324,62.6543,60442.0
2015-09-03 13:50:00,77.1,77.1,76.91,76.92,21139.0,62.6706,62.6706,62.5161,62.5243,21139.0
2015-09-03 14:00:00,76.92,77.05,76.86,76.87,25397.0,62.5243,62.6299,62.4755,62.4836,25397.0
2015-09-03 14:10:00,76.85,77.07,76.85,77.0,49017.0,62.4674,62.6462,62.4674,62.5893,49017.0
2015-09-03 14:20:00,77.0,77.14,76.91,77.14,14287.0,62.5893,62.7031,62.5161,62.7031,14287.0
2015-09-03 14:30:00,77.15,77.3,77.1,77.3,31080.0,62.7112,62.8331,62.6706,62.8331,31080.0
2015-09-03 14:40:00,77.29,77.38,77.21,77.3,27762.0,62.825,62.8982,62.76,62.8331,27762.0
2015-09-03 14:50:00,77.3,77.34,77.2,77.31,44531.0,62.8331,62.8657,62.7519,62.8413,44531.0
2015-09-03 15:00:00,77.31,77.4,77.18,77.2,41797.0,62.8413,62.9144,62.7356,62.7519,41797.0
2015-09-03 15:10:00,77.2,77.34,77.18,77.19,30758.0,62.7519,62.8657,62.7356,62.7437,30758.0
2015-09-03 15:20:00,77.21,77.29,77.1,77.17,28726.0,62.76,62.825,62.6706,62.7275,28726.0
2015-09-03 15:30:00,77.16,77.16,76.9,77.04,51046.0,62.7193,62.7193,62.508,62.6218,51046.0
2015-09-03 15:40:00,77.03,77.33,76.93,77.22,54289.0,62.6137,62.8575,62.5324,62.7681,54289.0
2015-09-03 15:50:00,77.2,77.4,77.15,77.17,84950.0,62.7519,62.9144,62.7112,62.7275,84950.0
2015-09-04 09:30:00,76.2,76.68,76.09,76.29,43961.0,61.939,62.3292,61.8496,62.0122,43961.0
2015-09-04 09:40:00,76.32,76.44,75.99,76.06,46221.0,62.0365,62.1341,61.7683,61.8252,46221.0
2015-09-04 09:50:00,76.09,76.13,75.85,76.12,59439.0,61.8496,61.8821,61.6545,61.874,59439.0
2015-09-04 10:00:00,76.09,76.27,75.98,76.23,16174.0,61.8496,61.9959,61.7602,61.9634,16174.0
2015-09-04 10:10:00,76.25,76.32,76.04,76.06,53055.0,61.9796,62.0365,61.8089,61.8252,53055.0
2015-09-04 10:20:00,76.07,76.54,76.06,76.42,29561.0,61.8333,62.2154,61.8252,62.1178,29561.0
2015-09-04 10:30:00,76.42,76.57,76.42,76.47,25186.0,62.1178,62.2398,62.1178,62.1585,25186.0
2015-09-04 10:40:00,76.51,76.59,76.47,76.53,47158.0,62.191,62.256,62.1585,62.2072,47158.0
2015-09-04 10:50:00,76.52,76.61,76.47,76.54,40741.0,62.1991,62.2723,62.1585,62.2154,40741.0
2015-09-04 11:00:00,76.55,76.71,76.5,76.5,16782.0,62.2235,62.3536,62.1829,62.1829,16782.0
2015-09-04 11:10:00,76.48,76.75,76.48,76.72,30304.0,62.1666,62.3861,62.1666,62.3617,30304.0
2015-09-04 11:20:00,76.7,76.7,76.49,76.53,25182.0,62.3454,62.3454,62.1747,62.2072,25182.0
2015-09-04 11:30:00,76.54,76.54,76.4,76.4,40723.0,62.2154,62.2154,62.1016,62.1016,40723.0
2015-09-04 11:40:00,76.41,76.64,76.4,76.63,15541.0,62.1097,62.2967,62.1016,62.2885,15541.0
2015-09-04 11:50:00,76.64,76.65,76.5,76.54,13830.0,62.2967,62.3048,62.1829,62.2154,13830.0
2015-09-04 12:00:00,76.54,76.56,76.48,76.52,31036.0,62.2154,62.2316,62.1666,62.1991,31036.0
2015-09-04 12:10:00,76.51,76.6,76.49,76.5,39461.0,62.191,62.2641,62.1747,62.1829,39461.0
2015-09-04 12:20:00,76.5,76.53,76.47,76.49,30536.0,62.1829,62.2072,62.1585,62.1747,30536.0
2015-09-04 12:30:00,76.49,76.55,76.4,76.49,18447.0,62.1747,62.2235,62.1016,62.1747,18447.0
2015-09-04 12:40:00,76.47,76.47,76.32,76.41,12276.0,62.1585,62.1585,62.0365,62.1097,12276.0
2015-09-04 12:50:00,76.41,76.5,76.38,76.45,40413.0,62.1097,62.1829,62.0853,62.1422,40413.0
2015-09-04 13:00:00,76.44,76.49,76.39,76.44,67709.0,62.1341,62.1747,62.0934,62.1341,67709.0
2015-09-04 13:10:00,76.45,76.57,76.45,76.46,24138.0,62.1422,62.2398,62.1422,62.1503,24138.0
2015-09-04 13:20:00,76.45,76.5,76.35,76.48,29361.0,62.1422,62.1829,62.0609,62.1666,29361.0
2015-09-04 13:30:00,76.45,76.59,76.4,76.54,17121.0,62.1422,62.256,62.1016,62.2154,17121.0
2015-09-04 13:40:00,76.53,76.55,76.44,76.49,14245.0,62.2072,62.2235,62.1341,62.1747,14245.0
2015-09-04 13:50:00,76.48,76.55,76.41,76.43,44989.0,62.1666,62.2235,62.1097,62.126,44989.0
2015-09-04 14:00:00,76.41,76.45,76.38,76.39,48544.0,62.1097,62.1422,62.0853,62.0934,48544.0
2015-09-04 14:10:00,76.4,76.46,76.39,76.42,43170.0,62.1016,62.1503,62.0934,62.1178,43170.0
2015-09-04 14:20:00,76.41,76.45,76.35,76.39,85005.0,62.1097,62.1422,62.0609,62.0934,85005.0
2015-09-04 14:30:00,76.38,76.44,76.35,76.44,70096.0,62.0853,62.1341,62.0609,62.1341,70096.0
2015-09-04 14:40:00,76.44,76.54,76.41,76.49,23443.0,62.1341,62.2154,62.1097,62.1747,23443.0
2015-09-04 14:50:00,76.49,76.53,76.38,76.53,32232.0,62.1747,62.2072,62.0853,62.2072,32232.0
2015-09-04 15:00:00,76.54,76.56,76.45,76.47,43679.0,62.2154,62.2316,62.1422,62.1585,43679.0
2015-09-04 15:10:00,76.47,76.5,76.39,76.49,80379.0,62.1585,62.1829,62.0934,62.1747,80379.0
2015-09-04 15:20:00,76.48,76.52,76.39,76.5,83722.0,62.1666,62.1991,62.0934,62.1829,83722.0
2015-09-04 15:30:00,76.51,76.8,76.46,76.65,37774.0,62.191,62.4267,62.1503,62.3048,37774.0
2015-09-04 15:40:00,76.62,77.04,76.61,77.0,51937.0,62.2804,62.6218,62.2723,62.5893,51937.0
2015-09-04 15:50:00,77.01,77.03,76.52,76.53,101942.0,62.5974,62.6137,62.1991,62.2072,101942.0
2015-09-08 09:30:00,78.04,78.41,77.77,78.18,66297.0,63.4346,63.7354,63.2152,63.5484,66297.0
2015-09-08 09:40:00,78.18,78.51,78.09,78.35,31793.0,63.5484,63.8167,63.4753,63.6866,31793.0
2015-09-08 09:50:00,78.41,78.49,78.07,78.11,36043.0,63.7354,63.8004,63.459,63.4915,36043.0
2015-09-08 10:00:00,78.11,78.26,78.03,78.04,40772.0,63.4915,63.6135,63.4265,63.4346,40772.0
2015-09-08 10:10:00,78.06,78.14,77.92,77.95,38102.0,63.4509,63.5159,63.3371,63.3615,38102.0
2015-09-08 10:20:00,77.95,78.01,77.83,77.99,28293.0,63.3615,63.4103,63.2639,63.394,28293.0
2015-09-08 10:30:00,77.99,78.03,77.9,77.9,26877.0,63.394,63.4265,63.3208,63.3208,26877.0
2015-09-08 10:40:00,77.89,77.93,77.79,77.91,32389.0,63.3127,63.3452,63.2314,63.329,32389.0
2015-09-08 10:50:00,77.91,78.15,77.9,78.09,25823.0,63.329,63.5241,63.3208,63.4753,25823.0
2015-09-08 11:00:00,78.12,78.14,77.97,78.01,31872.0,63.4997,63.5159,63.3777,63.4103,31872.0
2015-09-08 11:10:00,78.03,78.13,78.01,78.06,20229.0,63.4265,63.5078,63.4103,63.4509,20229.0
2015-09-08 11:20:00,78.02,78.04,77.94,78.01,37469.0,63.4184,63.4346,63.3534,63.4103,37469.0
2015-09-08 11:30:00,78.01,78.04,77.98,78.0,45921.0,63.4103,63.4346,63.3859,63.4021,45921.0
2015-09-08 11:40:00,77.99,78.05,77.97,78.0,59981.0,63.394,63.4428,63.3777,63.4021,59981.0
2015-09-08 11:50:00,78.0,78.03,77.92,77.96,38290.0,63.4021,63.4265,63.3371,63.3696,38290.0
2015-09-08 12:00:00,77.95,78.05,77.91,78.02,30025.0,63.3615,63.4428,63.329,63.4184,30025.0
2015-09-08 12:10:00,78.01,78.18,77.99,78.17,45351.0,63.4103,63.5484,63.394,63.5403,45351.0
2015-09-08 12:20:00,78.18,78.3,78.17,78.27,16956.0,63.5484,63.646,63.5403,63.6216,16956.0
2015-09-08 12:30:00,78.29,78.29,78.09,78.1,15471.0,63.6379,63.6379,63.4753,63.4834,15471.0
2015-09-08 12:40:00,78.09,78.15,78.03,78.07,20639.0,63.4753,63.5241,63.4265,63.459,20639.0
2015-09-08 12:50:00,78.07,78.08,77.99,78.01,35138.0,63.459,63.4672,63.394,63.4103,35138.0
2015-09-08 13:00:00,78.01,78.04,77.99,78.02,39664.0,63.4103,63.4346,63.394,63.4184,39664.0
2015-09-08 13:10:00,78.0,78.06,78.0,78.01,20515.0,63.4021,63.4509,63.4021,63.4103,20515.0
2015-09-08 13:20:00,78.0,78.07,77.99,78.06,18715.0,63.4021,63.459,63.394,63.4509,18715.0
2015-09-08 13:30:00,78.06,78.22,78.04,78.2,20490.0,63.4509,63.581,63.4346,63.5647,20490.0
2015-09-08 13:40:00,78.21,78.24,78.19,78.21,17961.0,63.5728,63.5972,63.5566,63.5728,17961.0
2015-09-08 13:50:00,78.21,78.22,78.16,78.2,17583.0,63.5728,63.581,63.5322,63.5647,17583.0
2015-09-08 14:00:00,78.21,78.33,78.21,78.27,25323.0,63.5728,63.6704,63.5728,63.6216,25323.0
2015-09-08 14:10:00,78.26,78.26,78.16,78.22,30348.0,63.6135,63.6135,63.5322,63.581,30348.0
2015-09-08 14:20:00,78.22,78.38,78.21,78.36,30957.0,63.581,63.711,63.5728,63.6948,30957.0
2015-09-08 14:30:00,78.35,78.48,78.34,78.46,29776.0,63.6866,63.7923,63.6785,63.776,29776.0
2015-09-08 14:40:00,78.46,78.52,78.43,78.51,47874.0,63.776,63.8248,63.7517,63.8167,47874.0
2015-09-08 14:50:00,78.51,78.56,78.45,78.48,27764.0,63.8167,63.8573,63.7679,63.7923,27764.0
2015-09-08 15:00:00,78.51,78.53,78.42,78.45,43870.0,63.8167,63.8329,63.7435,63.7679,43870.0
2015-09-08 15:10:00,78.44,78.47,78.38,78.42,37805.0,63.7598,63.7842,63.711,63.7435,37805.0
2015-09-08 15:20:00,78.41,78.45,78.36,78.45,44731.0,63.7354,63.7679,63.6948,63.7679,44731.0
2015-09-08 15:30:00,78.46,78.56,78.38,78.54,50810.0,63.776,63.8573,63.711,63.8411,50810.0
2015-09-08 15:40:00,78.54,78.63,78.49,78.63,69381.0,63.8411,63.9142,63.8004,63.9142,69381.0
2015-09-08 15:50:00,78.64,78.72,78.58,78.66,123269.0,63.9224,63.9874,63.8736,63.9386,123269.0
2015-09-09 09:30:00,79.32,80.0,79.0,79.66,74180.0,64.4751,65.0278,64.215,64.7515,74180.0
2015-09-09 09:40:00,79.66,79.87,78.94,78.95,45910.0,64.7515,64.9222,64.1662,64.1743,45910.0
2015-09-09 09:50:00,78.98,79.07,78.89,79.0,45768.0,64.1987,64.2719,64.1256,64.215,45768.0
2015-09-09 10:00:00,78.99,79.0,78.73,78.83,30421.0,64.2069,64.215,63.9955,64.0768,30421.0
2015-09-09 10:10:00,78.83,78.96,78.61,78.63,90224.0,64.0768,64.1825,63.898,63.9142,90224.0
2015-09-09 10:20:00,78.64,78.86,78.63,78.83,57860.0,63.9224,64.1012,63.9142,64.0768,57860.0
2015-09-09 10:30:00,78.84,78.86,78.67,78.75,145520.0,64.0849,64.1012,63.9467,64.0118,145520.0
2015-09-09 10:40:00,78.74,78.85,78.58,78.82,35155.0,64.0036,64.0931,63.8736,64.0687,35155.0
2015-09-09 10:50:00,78.8,78.8,78.71,78.78,38023.0,64.0524,64.0524,63.9793,64.0362,38023.0
2015-09-09 11:00:00,78.79,78.93,78.77,78.88,38903.0,64.0443,64.1581,64.028,64.1174,38903.0
2015-09-09 11:10:00,78.88,79.06,78.88,79.05,54451.0,64.1174,64.2638,64.1174,64.2556,54451.0
2015-09-09 11:20:00,79.04,79.04,78.93,78.97,27357.0,64.2475,64.2475,64.1581,64.1906,27357.0
2015-09-09 11:30:00,79.0,79.02,78.93,78.95,76738.0,64.215,64.2312,64.1581,64.1743,76738.0
2015-09-09 11:40:00,78.95,78.95,78.83,78.92,125415.0,64.1743,64.1743,64.0768,64.15,125415.0
2015-09-09 11:50:00,78.91,78.97,78.88,78.93,38296.0,64.1418,64.1906,64.1174,64.1581,38296.0
2015-09-09 12:00:00,78.96,79.0,78.89,79.0,42182.0,64.1825,64.215,64.1256,64.215,42182.0
2015-09-09 12:10:00,78.97,79.12,78.97,79.09,30661.0,64.1906,64.3125,64.1906,64.2881,30661.0
2015-09-09 12:20:00,79.12,79.15,78.98,79.04,15864.0,64.3125,64.3369,64.1987,64.2475,15864.0
2015-09-09 12:30:00,79.05,79.06,78.92,78.96,37491.0,64.2556,64.2638,64.15,64.1825,37491.0
2015-09-09 12:40:00,78.97,79.02,78.94,78.95,28324.0,64.1906,64.2312,64.1662,64.1743,28324.0
2015-09-09 12:50:00,78.95,79.02,78.93,79.0,49630.0,64.1743,64.2312,64.1581,64.215,49630.0
2015-09-09 13:00:00,79.0,79.06,78.94,78.97,25010.0,64.215,64.2638,64.1662,64.1906,25010.0
2015-09-09 13:10:00,78.96,79.04,78.95,79.01,11499.0,64.1825,64.2475,64.1743,64.2231,11499.0
2015-09-09 13:20:00,79.0,79.04,78.86,78.91,64722.0,64.215,64.2475,64.1012,64.1418,64722.0
2015-09-09 13:30:00,78.91,78.97,78.81,78.97,91900.0,64.1418,64.1906,64.0605,64.1906,91900.0
2015-09-09 13:40:00,78.96,78.98,78.94,78.95,81164.0,64.1825,64.1987,64.1662,64.1743,81164.0
2015-09-09 13:50:00,78.95,78.96,78.71,78.82,65164.0,64.1743,64.1825,63.9793,64.0687,65164.0
2015-09-09 14:00:00,78.83,78.97,78.79,78.96,83214.0,64.0768,64.1906,64.0443,64.1825,83214.0
2015-09-09 14:10:00,78.96,79.02,78.93,78.96,45188.0,64.1825,64.2312,64.1581,64.1825,45188.0
2015-09-09 14:20:00,78.95,78.99,78.89,78.98,124430.0,64.1743,64.2069,64.1256,64.1987,124430.0
2015-09-09 14:30:00,78.98,79.03,78.94,78.95,45644.0,64.1987,64.2394,64.1662,64.1743,45644.0
2015-09-09 14:40:00,78.96,78.98,78.88,78.97,114484.0,64.1825,64.1987,64.1174,64.1906,114484.0
2015-09-09 14:50:00,78.97,79.16,78.95,79.08,30420.0,64.1906,64.345,64.1743,64.28,30420.0
2015-09-09 15:00:00,79.08,79.17,78.94,79.11,39914.0,64.28,64.3532,64.1662,64.3044,39914.0
2015-09-09 15:10:00,79.1,79.17,78.93,79.1,45905.0,64.2963,64.3532,64.1581,64.2963,45905.0
2015-09-09 15:20:00,79.09,79.1,78.87,78.98,128538.0,64.2881,64.2963,64.1093,64.1987,128538.0
2015-09-09 15:30:00,78.97,79.01,78.8,78.95,255139.0,64.1906,64.2231,64.0524,64.1743,255139.0
2015-09-09 15:40:00,78.95,78.97,78.79,78.88,337520.0,64.1743,64.1906,64.0443,64.1174,337520.0
2015-09-09 15:50:00,78.88,78.99,78.68,78.95,361209.0,64.1174,64.2069,63.9549,64.1743,361209.0
2015-09-10 09:30:00,78.99,79.25,78.01,78.96,82532.0,64.2069,64.4182,63.4103,64.1825,82532.0
2015-09-10 09:40:00,79.02,79.07,78.88,79.01,49309.0,64.2312,64.2719,64.1174,64.2231,49309.0
2015-09-10 09:50:00,79.0,79.05,78.91,78.95,117036.0,64.215,64.2556,64.1418,64.1743,117036.0
2015-09-10 10:00:00,78.95,79.02,78.87,78.89,150635.0,64.1743,64.2312,64.1093,64.1256,150635.0
2015-09-10 10:10:00,78.9,79.07,78.75,79.01,82396.0,64.1337,64.2719,64.0118,64.2231,82396.0
2015-09-10 10:20:00,79.01,79.06,78.93,79.03,41970.0,64.2231,64.2638,64.1581,64.2394,41970.0
2015-09-10 10:30:00,79.04,79.26,79.03,79.16,31242.0,64.2475,64.4263,64.2394,64.345,31242.0
2015-09-10 10:40:00,79.17,79.23,79.08,79.23,25568.0,64.3532,64.4019,64.28,64.4019,25568.0
2015-09-10 10:50:00,79.22,79.27,79.04,79.08,31895.0,64.3938,64.4344,64.2475,64.28,31895.0
2015-09-10 11:00:00,79.07,79.07,78.88,78.92,68520.0,64.2719,64.2719,64.1174,64.15,68520.0
2015-09-10 11:10:00,78.9,78.98,78.84,78.95,274016.0,64.1337,64.1987,64.0849,64.1743,274016.0
2015-09-10 11:20:00,78.95,79.01,78.93,78.99,145096.0,64.1743,64.2231,64.1581,64.2069,145096.0
2015-09-10 11:30:00,78.96,79.13,78.94,79.13,68856.0,64.1825,64.3206,64.1662,64.3206,68856.0
2015-09-10 11:40:00,79.13,79.15,79.0,79.1,61916.0,64.3206,64.3369,64.215,64.2963,61916.0
2015-09-10 11:50:00,79.1,79.11,78.95,79.03,54216.0,64.2963,64.3044,64.1743,64.2394,54216.0
2015-09-10 12:00:00,79.02,79.12,78.94,79.12,26575.0,64.2312,64.3125,64.1662,64.3125,26575.0
2015-09-10 12:10:00,79.13,79.13,78.94,78.95,21209.0,64.3206,64.3206,64.1662,64.1743,21209.0
2015-09-10 12:20:00,78.94,78.99,78.94,78.97,73177.0,64.1662,64.2069,64.1662,64.1906,73177.0
2015-09-10 12:30:00,78.96,79.09,78.95,79.08,36851.0,64.1825,64.2881,64.1743,64.28,36851.0
2015-09-10 12:40:00,79.08,79.17,78.98,79.13,29946.0,64.28,64.3532,64.1987,64.3206,29946.0
2015-09-10 12:50:00,79.13,79.13,78.94,78.96,33309.0,64.3206,64.3206,64.1662,64.1825,33309.0
2015-09-10 13:00:00,78.96,79.04,78.94,78.96,86458.0,64.1825,64.2475,64.1662,64.1825,86458.0
2015-09-10 13:10:00,78.97,79.03,78.95,79.01,22214.0,64.1906,64.2394,64.1743,64.2231,22214.0
2015-09-10 13:20:00,79.01,79.12,78.95,79.1,43596.0,64.2231,64.3125,64.1743,64.2963,43596.0
2015-09-10 13:30:00,79.1,79.26,79.05,79.25,49590.0,64.2963,64.4263,64.2556,64.4182,49590.0
2015-09-10 13:40:00,79.27,79.3,79.05,79.12,27163.0,64.4344,64.4588,64.2556,64.3125,27163.0
2015-09-10 13:50:00,79.13,79.17,78.99,79.05,24552.0,64.3206,64.3532,64.2069,64.2556,24552.0
2015-09-10 14:00:00,79.06,79.13,79.0,79.02,29659.0,64.2638,64.3206,64.215,64.2312,29659.0
2015-09-10 14:10:00,79.03,79.1,78.94,78.96,50319.0,64.2394,64.2963,64.1662,64.1825,50319.0
2015-09-10 14:20:00,78.95,78.98,78.94,78.95,76632.0,64.1743,64.1987,64.1662,64.1743,76632.0
2015-09-10 14:30:00,78.95,79.01,78.95,78.95,38610.0,64.1743,64.2231,64.1743,64.1743,38610.0
2015-09-10 14:40:00,78.96,79.01,78.94,78.95,61166.0,64.1825,64.2231,64.1662,64.1743,61166.0
2015-09-10 14:50:00,78.95,78.98,78.94,78.96,128370.0,64.1743,64.1987,64.1662,64.1825,128370.0
2015-09-10 15:00:00,78.96,79.02,78.94,78.97,129601.0,64.1825,64.2312,64.1662,64.1906,129601.0
2015-09-10 15:10:00,78.98,79.08,78.94,78.95,133884.0,64.1987,64.28,64.1662,64.1743,133884.0
2015-09-10 15:20:00,78.95,79.05,78.94,78.96,203236.0,64.1743,64.2556,64.1662,64.1825,203236.0
2015-09-10 15:30:00,78.96,78.97,78.84,78.94,227246.0,64.1825,64.1906,64.0849,64.1662,227246.0
2015-09-10 15:40:00,78.93,79.01,78.81,79.0,155817.0,64.1581,64.2231,64.0605,64.215,155817.0
2015-09-10 15:50:00,79.0,79.09,78.93,79.04,262499.0,64.215,64.2881,64.1581,64.2475,262499.0
2015-09-11 09:30:00,79.48,80.31,79.48,79.9,118977.0,64.6051,65.2798,64.6051,64.9465,118977.0
2015-09-11 09:40:00,79.96,80.25,79.87,79.89,129137.0,64.9953,65.231,64.9222,64.9384,129137.0
2015-09-11 09:50:00,79.88,79.89,79.19,79.19,39700.0,64.9303,64.9384,64.3694,64.3694,39700.0
2015-09-11 10:00:00,79.19,79.28,79.08,79.15,46397.0,64.3694,64.4426,64.28,64.3369,46397.0
2015-09-11 10:10:00,79.19,79.21,78.95,79.05,25783.0,64.3694,64.3857,64.1743,64.2556,25783.0
2015-09-11 10:20:00,79.04,79.06,78.93,78.96,96075.0,64.2475,64.2638,64.1581,64.1825,96075.0
2015-09-11 10:30:00,78.95,79.02,78.94,79.01,114161.0,64.1743,64.2312,64.1662,64.2231,114161.0
2015-09-11 10:40:00,79.03,79.18,78.96,79.12,25535.0,64.2394,64.3613,64.1825,64.3125,25535.0
2015-09-11 10:50:00,79.12,79.13,78.96,78.97,23958.0,64.3125,64.3206,64.1825,64.1906,23958.0
2015-09-11 11:00:00,78.98,79.02,78.95,78.98,30029.0,64.1987,64.2312,64.1743,64.1987,30029.0
2015-09-11 11:10:00,78.96,79.01,78.86,79.01,125746.0,64.1825,64.2231,64.1012,64.2231,125746.0
2015-09-11 11:20:00,79.03,79.18,78.89,79.18,35262.0,64.2394,64.3613,64.1256,64.3613,35262.0
2015-09-11 11:30:00,79.19,79.22,79.01,79.22,41464.0,64.3694,64.3938,64.2231,64.3938,41464.0
2015-09-11 11:40:00,79.24,79.24,79.12,79.18,53512.0,64.4101,64.4101,64.3125,64.3613,53512.0
2015-09-11 11:50:00,79.16,79.39,79.16,79.34,21009.0,64.345,64.532,64.345,64.4913,21009.0
2015-09-11 12:00:00,79.33,79.51,79.25,79.37,20306.0,64.4832,64.6295,64.4182,64.5157,20306.0
2015-09-11 12:10:00,79.36,79.48,79.33,79.34,15482.0,64.5076,64.6051,64.4832,64.4913,15482.0
2015-09-11 12:20:00,79.33,79.33,79.23,79.31,17924.0,64.4832,64.4832,64.4019,64.467,17924.0
2015-09-11 12:30:00,79.3,79.36,79.23,79.23,17886.0,64.4588,64.5076,64.4019,64.4019,17886.0
2015-09-11 12:40:00,79.24,79.39,79.24,79.37,23252.0,64.4101,64.532,64.4101,64.5157,23252.0
2015-09-11 12:50:00,79.39,79.47,79.16,79.18,18397.0,64.532,64.597,64.345,64.3613,18397.0
2015-09-11 13:00:00,79.17,79.22,79.13,79.19,15254.0,64.3532,64.3938,64.3206,64.3694,15254.0
2015-09-11 13:10:00,79.19,79.23,79.09,79.09,25235.0,64.3694,64.4019,64.2881,64.2881,25235.0
2015-09-11 13:20:00,79.09,79.11,79.01,79.01,13766.0,64.2881,64.3044,64.2231,64.2231,13766.0
2015-09-11 13:30:00,79.0,79.01,78.94,78.96,66098.0,64.215,64.2231,64.1662,64.1825,66098.0
2015-09-11 13:40:00,78.96,78.99,78.94,78.96,75066.0,64.1825,64.2069,64.1662,64.1825,75066.0
2015-09-11 13:50:00,78.96,78.99,78.94,78.98,62202.0,64.1825,64.2069,64.1662,64.1987,62202.0
2015-09-11 14:00:00,78.97,78.98,78.94,78.97,58046.0,64.1906,64.1987,64.1662,64.1906,58046.0
2015-09-11 14:10:00,78.97,79.04,78.96,78.97,24172.0,64.1906,64.2475,64.1825,64.1906,24172.0
2015-09-11 14:20:00,78.99,79.07,78.94,78.96,45042.0,64.2069,64.2719,64.1662,64.1825,45042.0
2015-09-11 14:30:00,78.97,79.11,78.97,79.07,29029.0,64.1906,64.3044,64.1906,64.2719,29029.0
2015-09-11 14:40:00,79.06,79.06,78.88,78.9,122548.0,64.2638,64.2638,64.1174,64.1337,122548.0
2015-09-11 14:50:00,78.9,78.99,78.88,78.98,175827.0,64.1337,64.2069,64.1174,64.1987,175827.0
2015-09-11 15:00:00,78.98,79.06,78.96,79.0,49264.0,64.1987,64.2638,64.1825,64.215,49264.0
2015-09-11 15:10:00,79.0,79.05,78.97,78.97,51574.0,64.215,64.2556,64.1906,64.1906,51574.0
2015-09-11 15:20:00,78.97,78.99,78.94,78.95,50129.0,64.1906,64.2069,64.1662,64.1743,50129.0
2015-09-11 15:30:00,78.96,79.01,78.95,79.0,71591.0,64.1825,64.2231,64.1743,64.215,71591.0
2015-09-11 15:40:00,79.0,79.0,78.94,78.96,151841.0,64.215,64.215,64.1662,64.1825,151841.0
2015-09-11 15:50:00,78.96,79.17,78.96,79.15,115368.0,64.1825,64.3532,64.1825,64.3369,115368.0
2015-09-14 09:30:00,79.17,79.19,78.91,79.1,53064.0,64.3532,64.3694,64.1418,64.2963,53064.0
2015-09-14 09:40:00,79.1,79.13,78.92,78.95,65801.0,64.2963,64.3206,64.15,64.1743,65801.0
2015-09-14 09:50:00,78.94,78.99,78.93,78.96,121040.0,64.1662,64.2069,64.1581,64.1825,121040.0
2015-09-14 10:00:00,78.96,78.98,78.93,78.96,192396.0,64.1825,64.1987,64.1581,64.1825,192396.0
2015-09-14 10:10:00,78.96,79.04,78.94,78.97,74617.0,64.1825,64.2475,64.1662,64.1906,74617.0
2015-09-14 10:20:00,78.96,79.0,78.94,78.98,92057.0,64.1825,64.215,64.1662,64.1987,92057.0
2015-09-14 10:30:00,78.98,79.04,78.94,79.0,84719.0,64.1987,64.2475,64.1662,64.215,84719.0
2015-09-14 10:40:00,79.0,79.09,78.99,78.99,25665.0,64.215,64.2881,64.2069,64.2069,25665.0
2015-09-14 10:50:00,78.98,78.99,78.85,78.92,197095.0,64.1987,64.2069,64.0931,64.15,197095.0
2015-09-14 11:00:00,78.91,78.97,78.89,78.95,79946.0,64.1418,64.1906,64.1256,64.1743,79946.0
2015-09-14 11:10:00,78.95,79.01,78.84,78.97,63122.0,64.1743,64.2231,64.0849,64.1906,63122.0
2015-09-14 11:20:00,78.97,78.99,78.94,78.96,37312.0,64.1906,64.2069,64.1662,64.1825,37312.0
2015-09-14 11:30:00,78.95,78.97,78.94,78.95,85027.0,64.1743,64.1906,64.1662,64.1743,85027.0
2015-09-14 11:40:00,78.94,78.97,78.94,78.95,85834.0,64.1662,64.1906,64.1662,64.1743,85834.0
2015-09-14 11:50:00,78.95,78.99,78.95,78.95,53065.0,64.1743,64.2069,64.1743,64.1743,53065.0
2015-09-14 12:00:00,78.95,79.03,78.94,78.97,76871.0,64.1743,64.2394,64.1662,64.1906,76871.0
2015-09-14 12:10:00,78.96,79.0,78.88,78.97,74613.0,64.1825,64.215,64.1174,64.1906,74613.0
2015-09-14 12:20:00,78.96,79.04,78.95,79.02,25575.0,64.1825,64.2475,64.1743,64.2312,25575.0
2015-09-14 12:30:00,79.01,79.12,78.98,79.09,27851.0,64.2231,64.3125,64.1987,64.2881,27851.0
2015-09-14 12:40:00,79.08,79.09,78.97,79.0,18887.0,64.28,64.2881,64.1906,64.215,18887.0
2015-09-14 12:50:00,79.0,79.0,78.94,78.96,27346.0,64.215,64.215,64.1662,64.1825,27346.0
2015-09-14 13:00:00,78.95,79.0,78.94,78.98,38498.0,64.1743,64.215,64.1662,64.1987,38498.0
2015-09-14 13:10:00,78.97,79.0,78.95,78.96,34749.0,64.1906,64.215,64.1743,64.1825,34749.0
2015-09-14 13:20:00,78.95,78.97,78.95,78.97,23432.0,64.1743,64.1906,64.1743,64.1906,23432.0
2015-09-14 13:30:00,78.97,78.99,78.95,78.96,23129.0,64.1906,64.2069,64.1743,64.1825,23129.0
2015-09-14 13:40:00,78.96,79.04,78.95,79.03,31428.0,64.1825,64.2475,64.1743,64.2394,31428.0
2015-09-14 13:50:00,79.02,79.02,78.95,79.01,19223.0,64.2312,64.2312,64.1743,64.2231,19223.0
2015-09-14 14:00:00,79.0,79.0,78.94,78.96,35540.0,64.215,64.215,64.1662,64.1825,35540.0
2015-09-14 14:10:00,78.96,79.02,78.95,78.99,53337.0,64.1825,64.2312,64.1743,64.2069,53337.0
2015-09-14 14:20:00,79.0,79.05,78.95,78.96,29683.0,64.215,64.2556,64.1743,64.1825,29683.0
2015-09-14 14:30:00,78.96,78.98,78.94,78.96,76942.0,64.1825,64.1987,64.1662,64.1825,76942.0
2015-09-14 14:40:00,78.96,78.98,78.95,78.95,59010.0,64.1825,64.1987,64.1743,64.1743,59010.0
2015-09-14 14:50:00,78.95,78.99,78.88,78.92,70176.0,64.1743,64.2069,64.1174,64.15,70176.0
2015-09-14 15:00:00,78.91,78.91,78.75,78.75,21909.0,64.1418,64.1418,64.0118,64.0118,21909.0
2015-09-14 15:10:00,78.75,78.85,78.71,78.77,30880.0,64.0118,64.0931,63.9793,64.028,30880.0
2015-09-14 15:20:00,78.76,78.87,78.66,78.69,41607.0,64.0199,64.1093,63.9386,63.963,41607.0
2015-09-14 15:30:00,78.7,78.72,78.59,78.6,57609.0,63.9711,63.9874,63.8817,63.8898,57609.0
2015-09-14 15:40:00,78.59,78.64,78.54,78.56,74784.0,63.8817,63.9224,63.8411,63.8573,74784.0
2015-09-14 15:50:00,78.56,78.75,78.56,78.7,81409.0,63.8573,64.0118,63.8573,63.9711,81409.0
2015-09-15 09:30:00,79.1,79.12,78.71,79.02,35364.0,64.2963,64.3125,63.9793,64.2312,35364.0
2015-09-15 09:40:00,79.04,79.33,78.96,79.33,20427.0,64.2475,64.4832,64.1825,64.4832,20427.0
2015-09-15 09:50:00,79.39,79.5,79.3,79.32,18190.0,64.532,64.6214,64.4588,64.4751,18190.0
2015-09-15 10:00:00,79.34,79.44,79.14,79.16,43048.0,64.4913,64.5726,64.3288,64.345,43048.0
2015-09-15 10:10:00,79.17,79.5,79.14,79.49,15383.0,64.3532,64.6214,64.3288,64.6133,15383.0
2015-09-15 10:20:00,79.49,79.65,79.41,79.42,37475.0,64.6133,64.7433,64.5482,64.5564,37475.0
2015-09-15 10:30:00,79.42,79.71,79.41,79.58,18121.0,64.5564,64.7921,64.5482,64.6864,18121.0
2015-09-15 10:40:00,79.59,79.78,79.55,79.55,42630.0,64.6946,64.849,64.662,64.662,42630.0
2015-09-15 10:50:00,79.57,79.64,79.48,79.64,37794.0,64.6783,64.7352,64.6051,64.7352,37794.0
2015-09-15 11:00:00,79.67,79.67,79.52,79.58,33959.0,64.7596,64.7596,64.6377,64.6864,33959.0
2015-09-15 11:10:00,79.57,79.6,79.5,79.57,22728.0,64.6783,64.7027,64.6214,64.6783,22728.0
2015-09-15 11:20:00,79.57,79.65,79.52,79.65,13159.0,64.6783,64.7433,64.6377,64.7433,13159.0
2015-09-15 11:30:00,79.65,79.72,79.58,79.59,22510.0,64.7433,64.8002,64.6864,64.6946,22510.0
2015-09-15 11:40:00,79.58,79.71,79.58,79.69,14618.0,64.6864,64.7921,64.6864,64.7758,14618.0
2015-09-15 11:50:00,79.7,79.72,79.6,79.67,15278.0,64.784,64.8002,64.7027,64.7596,15278.0
2015-09-15 12:00:00,79.68,79.78,79.63,79.78,26262.0,64.7677,64.849,64.7271,64.849,26262.0
2015-09-15 12:10:00,79.76,79.8,79.7,79.76,31749.0,64.8327,64.8653,64.784,64.8327,31749.0
2015-09-15 12:20:00,79.76,79.83,79.73,79.8,31141.0,64.8327,64.8896,64.8084,64.8653,31141.0
2015-09-15 12:30:00,79.8,79.89,79.76,79.82,40727.0,64.8653,64.9384,64.8327,64.8815,40727.0
2015-09-15 12:40:00,79.83,79.93,79.83,79.89,26206.0,64.8896,64.9709,64.8896,64.9384,26206.0
2015-09-15 12:50:00,79.9,79.92,79.81,79.87,36370.0,64.9465,64.9628,64.8734,64.9222,36370.0
2015-09-15 13:00:00,79.89,79.96,79.85,79.89,20233.0,64.9384,64.9953,64.9059,64.9384,20233.0
2015-09-15 13:10:00,79.9,80.01,79.88,79.97,24428.0,64.9465,65.036,64.9303,65.0034,24428.0
2015-09-15 13:20:00,79.98,80.07,79.94,79.99,19769.0,65.0116,65.0847,64.9791,65.0197,19769.0
2015-09-15 13:30:00,80.02,80.16,79.98,80.02,34640.0,65.0441,65.1579,65.0116,65.0441,34640.0
2015-09-15 13:40:00,80.05,80.16,80.04,80.16,10092.0,65.0685,65.1579,65.0603,65.1579,10092.0
2015-09-15 13:50:00,80.14,80.22,80.05,80.08,26649.0,65.1416,65.2067,65.0685,65.0929,26649.0
2015-09-15 14:00:00,80.09,80.18,80.04,80.18,32091.0,65.101,65.1741,65.0603,65.1741,32091.0
2015-09-15 14:10:00,80.18,80.2,80.1,80.17,30026.0,65.1741,65.1904,65.1091,65.166,30026.0
2015-09-15 14:20:00,80.17,80.18,80.06,80.16,28551.0,65.166,65.1741,65.0766,65.1579,28551.0
2015-09-15 14:30:00,80.14,80.2,80.12,80.14,13203.0,65.1416,65.1904,65.1254,65.1416,13203.0
2015-09-15 14:40:00,80.14,80.21,80.11,80.16,43568.0,65.1416,65.1985,65.1172,65.1579,43568.0
2015-09-15 14:50:00,80.17,80.45,80.14,80.44,32390.0,65.166,65.3936,65.1416,65.3855,32390.0
2015-09-15 15:00:00,80.44,80.56,80.42,80.56,30099.0,65.3855,65.483,65.3692,65.483,30099.0
2015-09-15 15:10:00,80.57,80.65,80.54,80.63,31076.0,65.4912,65.5562,65.4668,65.5399,31076.0
2015-09-15 15:20:00,80.63,80.71,80.62,80.68,41164.0,65.5399,65.6049,65.5318,65.5806,41164.0
2015-09-15 15:30:00,80.7,80.76,80.69,80.72,56685.0,65.5968,65.6456,65.5887,65.6131,56685.0
2015-09-15 15:40:00,80.71,80.71,80.54,80.58,80196.0,65.6049,65.6049,65.4668,65.4993,80196.0
2015-09-15 15:50:00,80.58,80.63,80.48,80.53,160239.0,65.4993,65.5399,65.418,65.4586,160239.0
2015-09-16 09:30:00,80.44,81.58,80.33,81.57,61945.0,65.3855,66.3121,65.2961,66.304,61945.0
2015-09-16 09:40:00,81.56,81.88,81.47,81.56,99645.0,66.2959,66.556,66.2227,66.2959,99645.0
2015-09-16 09:50:00,81.59,81.62,81.25,81.29,73803.0,66.3203,66.3446,66.0439,66.0764,73803.0
2015-09-16 10:00:00,81.31,81.44,81.12,81.43,52532.0,66.0927,66.1983,65.9382,66.1902,52532.0
2015-09-16 10:10:00,81.44,81.52,81.33,81.37,58238.0,66.1983,66.2634,66.1089,66.1414,58238.0
2015-09-16 10:20:00,81.38,81.59,81.35,81.58,44491.0,66.1496,66.3203,66.1252,66.3121,44491.0
2015-09-16 10:30:00,81.59,81.75,81.44,81.58,80644.0,66.3203,66.4503,66.1983,66.3121,80644.0
2015-09-16 10:40:00,81.6,81.81,81.58,81.63,124674.0,66.3284,66.4991,66.3121,66.3528,124674.0
2015-09-16 10:50:00,81.64,81.86,81.63,81.69,67685.0,66.3609,66.5397,66.3528,66.4015,67685.0
2015-09-16 11:00:00,81.69,81.71,81.53,81.6,72140.0,66.4015,66.4178,66.2715,66.3284,72140.0
2015-09-16 11:10:00,81.61,81.63,81.5,81.54,63229.0,66.3365,66.3528,66.2471,66.2796,63229.0
2015-09-16 11:20:00,81.54,81.66,81.54,81.6,71923.0,66.2796,66.3772,66.2796,66.3284,71923.0
2015-09-16 11:30:00,81.61,81.68,81.57,81.59,42001.0,66.3365,66.3934,66.304,66.3203,42001.0
2015-09-16 11:40:00,81.6,81.65,81.54,81.59,52252.0,66.3284,66.369,66.2796,66.3203,52252.0
2015-09-16 11:50:00,81.59,81.68,81.58,81.61,22621.0,66.3203,66.3934,66.3121,66.3365,22621.0
2015-09-16 12:00:00,81.6,81.65,81.45,81.47,24739.0,66.3284,66.369,66.2065,66.2227,24739.0
2015-09-16 12:10:00,81.47,81.6,81.42,81.58,39121.0,66.2227,66.3284,66.1821,66.3121,39121.0
2015-09-16 12:20:00,81.59,81.62,81.52,81.57,23617.0,66.3203,66.3446,66.2634,66.304,23617.0
2015-09-16 12:30:00,81.58,81.6,81.49,81.52,45607.0,66.3121,66.3284,66.239,66.2634,45607.0
2015-09-16 12:40:00,81.55,81.67,81.49,81.67,21002.0,66.2877,66.3853,66.239,66.3853,21002.0
2015-09-16 12:50:00,81.69,81.74,81.65,81.66,14558.0,66.4015,66.4422,66.369,66.3772,14558.0
2015-09-16 13:00:00,81.65,81.65,81.55,81.65,29497.0,66.369,66.369,66.2877,66.369,29497.0
2015-09-16 13:10:00,81.65,81.67,81.58,81.66,37370.0,66.369,66.3853,66.3121,66.3772,37370.0
2015-09-16 13:20:00,81.66,81.66,81.49,81.51,33755.0,66.3772,66.3772,66.239,66.2552,33755.0
2015-09-16 13:30:00,81.5,81.58,81.37,81.38,53107.0,66.2471,66.3121,66.1414,66.1496,53107.0
2015-09-16 13:40:00,81.37,81.49,81.36,81.44,50118.0,66.1414,66.239,66.1333,66.1983,50118.0
2015-09-16 13:50:00,81.44,81.49,81.39,81.41,25982.0,66.1983,66.239,66.1577,66.1739,25982.0
2015-09-16 14:00:00,81.41,81.57,81.39,81.57,56270.0,66.1739,66.304,66.1577,66.304,56270.0
2015-09-16 14:10:00,81.56,81.56,80.94,81.26,221890.0,66.2959,66.2959,65.7919,66.052,221890.0
2015-09-16 14:20:00,81.24,81.3,81.0,81.0,42157.0,66.0358,66.0845,65.8407,65.8407,42157.0
2015-09-16 14:30:00,81.0,81.23,80.91,81.21,97813.0,65.8407,66.0276,65.7675,66.0114,97813.0
2015-09-16 14:40:00,81.2,81.47,81.18,81.38,54488.0,66.0032,66.2227,65.987,66.1496,54488.0
2015-09-16 14:50:00,81.4,81.73,81.38,81.65,43690.0,66.1658,66.4341,66.1496,66.369,43690.0
2015-09-16 15:00:00,81.69,81.86,81.61,81.7,62932.0,66.4015,66.5397,66.3365,66.4097,62932.0
2015-09-16 15:10:00,81.69,81.77,81.59,81.76,28795.0,66.4015,66.4666,66.3203,66.4584,28795.0
2015-09-16 15:20:00,81.77,81.84,81.72,81.82,39770.0,66.4666,66.5235,66.4259,66.5072,39770.0
2015-09-16 15:30:00,81.83,81.89,81.72,81.85,65395.0,66.5153,66.5641,66.4259,66.5316,65395.0
2015-09-16 15:40:00,81.86,81.91,81.63,81.64,70639.0,66.5397,66.5804,66.3528,66.3609,70639.0
2015-09-16 15:50:00,81.64,81.87,81.64,81.68,157457.0,66.3609,66.5479,66.3609,66.3934,157457.0
2015-09-17 09:30:00,81.4,81.73,81.27,81.52,23153.0,66.1658,66.4341,66.0601,66.2634,23153.0
2015-09-17 09:40:00,81.57,81.76,81.53,81.7,27760.0,66.304,66.4584,66.2715,66.4097,27760.0
2015-09-17 09:50:00,81.7,81.72,81.46,81.53,20828.0,66.4097,66.4259,66.2146,66.2715,20828.0
2015-09-17 10:00:00,81.51,81.69,81.44,81.56,35490.0,66.2552,66.4015,66.1983,66.2959,35490.0
2015-09-17 10:10:00,81.55,81.64,81.42,81.45,34021.0,66.2877,66.3609,66.1821,66.2065,34021.0
2015-09-17 10:20:00,81.45,81.62,81.44,81.5,27830.0,66.2065,66.3446,66.1983,66.2471,27830.0
2015-09-17 10:30:00,81.51,81.53,81.36,81.37,42824.0,66.2552,66.2715,66.1333,66.1414,42824.0
2015-09-17 10:40:00,81.35,81.51,81.32,81.51,18579.0,66.1252,66.2552,66.1008,66.2552,18579.0
2015-09-17 10:50:00,81.53,81.63,81.5,81.54,34424.0,66.2715,66.3528,66.2471,66.2796,34424.0
2015-09-17 11:00:00,81.55,81.64,81.52,81.57,23773.0,66.2877,66.3609,66.2634,66.304,23773.0
2015-09-17 11:10:00,81.58,81.62,81.5,81.5,26899.0,66.3121,66.3446,66.2471,66.2471,26899.0
2015-09-17 11:20:00,81.52,81.57,81.48,81.53,23262.0,66.2634,66.304,66.2308,66.2715,23262.0
2015-09-17 11:30:00,81.54,81.63,81.51,81.56,30087.0,66.2796,66.3528,66.2552,66.2959,30087.0
2015-09-17 11:40:00,81.55,81.57,81.5,81.52,31655.0,66.2877,66.304,66.2471,66.2634,31655.0
2015-09-17 11:50:00,81.52,81.6,81.47,81.6,25320.0,66.2634,66.3284,66.2227,66.3284,25320.0
2015-09-17 12:00:00,81.6,81.62,81.5,81.54,15319.0,66.3284,66.3446,66.2471,66.2796,15319.0
2015-09-17 12:10:00,81.52,81.6,81.49,81.55,22743.0,66.2634,66.3284,66.239,66.2877,22743.0
2015-09-17 12:20:00,81.58,81.7,81.56,81.68,11444.0,66.3121,66.4097,66.2959,66.3934,11444.0
2015-09-17 12:30:00,81.66,81.67,81.52,81.52,36158.0,66.3772,66.3853,66.2634,66.2634,36158.0
2015-09-17 12:40:00,81.53,81.55,81.42,81.55,26802.0,66.2715,66.2877,66.1821,66.2877,26802.0
2015-09-17 12:50:00,81.55,81.62,81.53,81.61,23655.0,66.2877,66.3446,66.2715,66.3365,23655.0
2015-09-17 13:00:00,81.6,81.61,81.5,81.53,23591.0,66.3284,66.3365,66.2471,66.2715,23591.0
2015-09-17 13:10:00,81.52,81.72,81.5,81.72,19966.0,66.2634,66.4259,66.2471,66.4259,19966.0
2015-09-17 13:20:00,81.72,81.82,81.67,81.73,32191.0,66.4259,66.5072,66.3853,66.4341,32191.0
2015-09-17 13:30:00,81.74,81.78,81.54,81.55,25860.0,66.4422,66.4747,66.2796,66.2877,25860.0
2015-09-17 13:40:00,81.55,81.76,81.5,81.76,38754.0,66.2877,66.4584,66.2471,66.4584,38754.0
2015-09-17 13:50:00,81.77,81.96,81.74,81.74,37875.0,66.4666,66.621,66.4422,66.4422,37875.0
2015-09-17 14:00:00,81.81,82.02,81.15,81.67,115790.0,66.4991,66.6698,65.9626,66.3853,115790.0
2015-09-17 14:10:00,81.7,82.01,81.7,81.87,75125.0,66.4097,66.6617,66.4097,66.5479,75125.0
2015-09-17 14:20:00,81.92,81.92,81.61,81.62,33970.0,66.5885,66.5885,66.3365,66.3446,33970.0
2015-09-17 14:30:00,81.65,81.89,81.63,81.78,24850.0,66.369,66.5641,66.3528,66.4747,24850.0
2015-09-17 14:40:00,81.8,82.3,81.8,82.22,210601.0,66.491,66.8974,66.491,66.8323,210601.0
2015-09-17 14:50:00,82.25,82.28,82.06,82.17,43004.0,66.8567,66.8811,66.7023,66.7917,43004.0
2015-09-17 15:00:00,82.17,82.24,81.89,81.92,73539.0,66.7917,66.8486,66.5641,66.5885,73539.0
2015-09-17 15:10:00,81.91,82.04,81.56,81.61,74039.0,66.5804,66.686,66.2959,66.3365,74039.0
2015-09-17 15:20:00,81.61,81.63,81.09,81.35,148198.0,66.3365,66.3528,65.9138,66.1252,148198.0
2015-09-17 15:30:00,81.34,81.62,81.22,81.33,84507.0,66.117,66.3446,66.0195,66.1089,84507.0
2015-09-17 15:40:00,81.33,81.41,81.12,81.23,95288.0,66.1089,66.1739,65.9382,66.0276,95288.0
2015-09-17 15:50:00,81.21,81.25,80.92,81.11,148533.0,66.0114,66.0439,65.7756,65.9301,148533.0
2015-09-18 09:30:00,80.05,80.26,79.83,79.97,363389.0,65.0685,65.2392,64.8896,65.0034,363389.0
2015-09-18 09:40:00,79.96,80.18,79.7,79.71,45938.0,64.9953,65.1741,64.784,64.7921,45938.0
2015-09-18 09:50:00,79.7,79.88,79.56,79.64,43415.0,64.784,64.9303,64.6702,64.7352,43415.0
2015-09-18 10:00:00,79.65,79.75,79.52,79.67,102347.0,64.7433,64.8246,64.6377,64.7596,102347.0
2015-09-18 10:10:00,79.67,79.98,79.65,79.67,160758.0,64.7596,65.0116,64.7433,64.7596,160758.0
2015-09-18 10:20:00,79.67,79.83,79.6,79.7,112971.0,64.7596,64.8896,64.7027,64.784,112971.0
2015-09-18 10:30:00,79.71,79.81,79.38,79.38,36024.0,64.7921,64.8734,64.5239,64.5239,36024.0
2015-09-18 10:40:00,79.37,79.69,79.32,79.67,48479.0,64.5157,64.7758,64.4751,64.7596,48479.0
2015-09-18 10:50:00,79.69,79.83,79.58,79.71,36748.0,64.7758,64.8896,64.6864,64.7921,36748.0
2015-09-18 11:00:00,79.7,79.91,79.67,79.74,32973.0,64.784,64.9547,64.7596,64.8165,32973.0
2015-09-18 11:10:00,79.73,79.85,79.66,79.81,28420.0,64.8084,64.9059,64.7515,64.8734,28420.0
2015-09-18 11:20:00,79.83,79.91,79.61,79.63,19196.0,64.8896,64.9547,64.7108,64.7271,19196.0
2015-09-18 11:30:00,79.61,79.68,79.5,79.67,23158.0,64.7108,64.7677,64.6214,64.7596,23158.0
2015-09-18 11:40:00,79.7,79.97,79.61,79.97,41165.0,64.784,65.0034,64.7108,65.0034,41165.0
2015-09-18 11:50:00,79.92,79.94,79.76,79.76,19245.0,64.9628,64.9791,64.8327,64.8327,19245.0
2015-09-18 12:00:00,79.77,79.8,79.62,79.68,18148.0,64.8409,64.8653,64.7189,64.7677,18148.0
2015-09-18 12:10:00,79.66,79.73,79.57,79.71,58205.0,64.7515,64.8084,64.6783,64.7921,58205.0
2015-09-18 12:20:00,79.71,79.71,79.56,79.68,37079.0,64.7921,64.7921,64.6702,64.7677,37079.0
2015-09-18 12:30:00,79.67,79.69,79.56,79.64,15326.0,64.7596,64.7758,64.6702,64.7352,15326.0
2015-09-18 12:40:00,79.63,79.63,79.5,79.52,24929.0,64.7271,64.7271,64.6214,64.6377,24929.0
2015-09-18 12:50:00,79.52,79.7,79.52,79.69,24688.0,64.6377,64.784,64.6377,64.7758,24688.0
2015-09-18 13:00:00,79.7,79.84,79.67,79.8,38411.0,64.784,64.8978,64.7596,64.8653,38411.0
2015-09-18 13:10:00,79.8,79.84,79.75,79.78,19606.0,64.8653,64.8978,64.8246,64.849,19606.0
2015-09-18 13:20:00,79.77,79.78,79.67,79.78,30527.0,64.8409,64.849,64.7596,64.849,30527.0
2015-09-18 13:30:00,79.79,79.79,79.62,79.65,33003.0,64.8571,64.8571,64.7189,64.7433,33003.0
2015-09-18 13:40:00,79.65,79.73,79.65,79.7,34598.0,64.7433,64.8084,64.7433,64.784,34598.0
2015-09-18 13:50:00,79.7,79.72,79.55,79.58,33600.0,64.784,64.8002,64.662,64.6864,33600.0
2015-09-18 14:00:00,79.53,79.59,79.45,79.5,21681.0,64.6458,64.6946,64.5808,64.6214,21681.0
2015-09-18 14:10:00,79.48,79.59,79.44,79.52,22193.0,64.6051,64.6946,64.5726,64.6377,22193.0
2015-09-18 14:20:00,79.53,79.64,79.46,79.6,29949.0,64.6458,64.7352,64.5889,64.7027,29949.0
2015-09-18 14:30:00,79.59,79.61,79.46,79.56,24944.0,64.6946,64.7108,64.5889,64.6702,24944.0
2015-09-18 14:40:00,79.54,79.62,79.46,79.48,35175.0,64.6539,64.7189,64.5889,64.6051,35175.0
2015-09-18 14:50:00,79.47,79.58,79.39,79.58,26030.0,64.597,64.6864,64.532,64.6864,26030.0
2015-09-18 15:00:00,79.58,79.64,79.39,79.39,40451.0,64.6864,64.7352,64.532,64.532,40451.0
2015-09-18 15:10:00,79.41,79.49,79.38,79.38,82331.0,64.5482,64.6133,64.5239,64.5239,82331.0
2015-09-18 15:20:00,79.38,79.38,79.17,79.19,57031.0,64.5239,64.5239,64.3532,64.3694,57031.0
2015-09-18 15:30:00,79.18,79.22,79.09,79.14,98682.0,64.3613,64.3938,64.2881,64.3288,98682.0
2015-09-18 15:40:00,79.14,79.15,78.73,78.74,152182.0,64.3288,64.3369,63.9955,64.0036,152182.0
2015-09-18 15:50:00,78.75,79.05,78.73,78.95,367499.0,64.0118,64.2556,63.9955,64.1743,367499.0
2015-09-21 09:30:00,79.33,79.33,78.67,78.85,70343.0,64.4832,64.4832,63.9467,64.0931,70343.0
2015-09-21 09:40:00,78.91,79.51,78.9,79.28,30479.0,64.1418,64.6295,64.1337,64.4426,30479.0
2015-09-21 09:50:00,79.29,79.47,79.17,79.29,27255.0,64.4507,64.597,64.3532,64.4507,27255.0
2015-09-21 10:00:00,79.29,79.41,79.17,79.33,27347.0,64.4507,64.5482,64.3532,64.4832,27347.0
2015-09-21 10:10:00,79.37,79.7,79.37,79.64,19509.0,64.5157,64.784,64.5157,64.7352,19509.0
2015-09-21 10:20:00,79.67,79.9,79.66,79.73,21116.0,64.7596,64.9465,64.7515,64.8084,21116.0
2015-09-21 10:30:00,79.7,80.16,79.7,80.06,33925.0,64.784,65.1579,64.784,65.0766,33925.0
2015-09-21 10:40:00,80.07,80.08,79.89,79.91,62360.0,65.0847,65.0929,64.9384,64.9547,62360.0
2015-09-21 10:50:00,79.96,80.06,79.91,79.95,71545.0,64.9953,65.0766,64.9547,64.9872,71545.0
2015-09-21 11:00:00,79.95,79.97,79.74,79.78,63809.0,64.9872,65.0034,64.8165,64.849,63809.0
2015-09-21 11:10:00,79.79,80.01,79.78,80.01,17892.0,64.8571,65.036,64.849,65.036,17892.0
2015-09-21 11:20:00,80.0,80.01,79.87,80.01,28041.0,65.0278,65.036,64.9222,65.036,28041.0
2015-09-21 11:30:00,80.02,80.06,79.79,79.8,31998.0,65.0441,65.0766,64.8571,64.8653,31998.0
2015-09-21 11:40:00,79.76,79.85,79.64,79.85,24753.0,64.8327,64.9059,64.7352,64.9059,24753.0
2015-09-21 11:50:00,79.86,79.97,79.79,79.95,21848.0,64.914,65.0034,64.8571,64.9872,21848.0
2015-09-21 12:00:00,79.95,79.95,79.7,79.76,35128.0,64.9872,64.9872,64.784,64.8327,35128.0
2015-09-21 12:10:00,79.76,79.88,79.74,79.78,11864.0,64.8327,64.9303,64.8165,64.849,11864.0
2015-09-21 12:20:00,79.78,79.95,79.76,79.91,18714.0,64.849,64.9872,64.8327,64.9547,18714.0
2015-09-21 12:30:00,79.9,79.91,79.81,79.89,29789.0,64.9465,64.9547,64.8734,64.9384,29789.0
2015-09-21 12:40:00,79.9,80.0,79.85,79.86,12313.0,64.9465,65.0278,64.9059,64.914,12313.0
2015-09-21 12:50:00,79.79,79.79,79.54,79.67,36000.0,64.8571,64.8571,64.6539,64.7596,36000.0
2015-09-21 13:00:00,79.67,79.92,79.65,79.91,18825.0,64.7596,64.9628,64.7433,64.9547,18825.0
2015-09-21 13:10:00,79.89,79.89,79.73,79.76,30599.0,64.9384,64.9384,64.8084,64.8327,30599.0
2015-09-21 13:20:00,79.75,79.81,79.72,79.75,31526.0,64.8246,64.8734,64.8002,64.8246,31526.0
2015-09-21 13:30:00,79.76,79.81,79.73,79.76,53434.0,64.8327,64.8734,64.8084,64.8327,53434.0
2015-09-21 13:40:00,79.77,79.77,79.71,79.72,48979.0,64.8409,64.8409,64.7921,64.8002,48979.0
2015-09-21 13:50:00,79.74,79.74,79.67,79.7,32262.0,64.8165,64.8165,64.7596,64.784,32262.0
2015-09-21 14:00:00,79.7,79.78,79.65,79.74,115016.0,64.784,64.849,64.7433,64.8165,115016.0
2015-09-21 14:10:00,79.73,79.77,79.65,79.75,66706.0,64.8084,64.8409,64.7433,64.8246,66706.0
2015-09-21 14:20:00,79.74,79.84,79.73,79.74,37500.0,64.8165,64.8978,64.8084,64.8165,37500.0
2015-09-21 14:30:00,79.74,79.91,79.71,79.9,20049.0,64.8165,64.9547,64.7921,64.9465,20049.0
2015-09-21 14:40:00,79.89,79.91,79.81,79.89,19966.0,64.9384,64.9547,64.8734,64.9384,19966.0
2015-09-21 14:50:00,79.92,79.98,79.88,79.95,19872.0,64.9628,65.0116,64.9303,64.9872,19872.0
2015-09-21 15:00:00,79.95,79.98,79.84,79.87,24009.0,64.9872,65.0116,64.8978,64.9222,24009.0
2015-09-21 15:10:00,79.86,79.86,79.64,79.64,47110.0,64.914,64.914,64.7352,64.7352,47110.0
2015-09-21 15:20:00,79.62,79.69,79.57,79.63,65571.0,64.7189,64.7758,64.6783,64.7271,65571.0
2015-09-21 15:30:00,79.62,79.67,79.36,79.39,88907.0,64.7189,64.7596,64.5076,64.532,88907.0
2015-09-21 15:40:00,79.39,79.57,79.38,79.52,87148.0,64.532,64.6783,64.5239,64.6377,87148.0
2015-09-21 15:50:00,79.51,79.61,79.48,79.57,137499.0,64.6295,64.7108,64.6051,64.6783,137499.0
2015-09-22 09:30:00,78.51,78.54,77.55,77.66,59562.0,63.8167,63.8411,63.0364,63.1258,59562.0
2015-09-22 09:40:00,77.67,77.71,77.3,77.34,40003.0,63.1339,63.1664,62.8331,62.8657,40003.0
2015-09-22 09:50:00,77.33,78.19,77.32,78.08,55752.0,62.8575,63.5566,62.8494,63.4672,55752.0
2015-09-22 10:00:00,78.08,78.22,77.92,77.93,21010.0,63.4672,63.581,63.3371,63.3452,21010.0
2015-09-22 10:10:00,77.93,77.93,77.6,77.6,32105.0,63.3452,63.3452,63.077,63.077,32105.0
2015-09-22 10:20:00,77.63,77.63,77.32,77.44,21843.0,63.1014,63.1014,62.8494,62.9469,21843.0
2015-09-22 10:30:00,77.43,77.43,77.2,77.22,23662.0,62.9388,62.9388,62.7519,62.7681,23662.0
2015-09-22 10:40:00,77.22,77.39,77.17,77.22,46766.0,62.7681,62.9063,62.7275,62.7681,46766.0
2015-09-22 10:50:00,77.24,77.41,77.2,77.39,33829.0,62.7844,62.9226,62.7519,62.9063,33829.0
2015-09-22 11:00:00,77.39,77.52,77.27,77.51,21989.0,62.9063,63.012,62.8088,63.0038,21989.0
2015-09-22 11:10:00,77.49,77.65,77.47,77.63,31627.0,62.9876,63.1176,62.9713,63.1014,31627.0
2015-09-22 11:20:00,77.64,77.64,77.26,77.35,24344.0,63.1095,63.1095,62.8006,62.8738,24344.0
2015-09-22 11:30:00,77.35,77.56,77.35,77.41,35570.0,62.8738,63.0445,62.8738,62.9226,35570.0
2015-09-22 11:40:00,77.41,77.49,77.26,77.46,26683.0,62.9226,62.9876,62.8006,62.9632,26683.0
2015-09-22 11:50:00,77.44,77.57,77.43,77.53,16746.0,62.9469,63.0526,62.9388,63.0201,16746.0
2015-09-22 12:00:00,77.52,77.52,77.33,77.45,42421.0,63.012,63.012,62.8575,62.9551,42421.0
2015-09-22 12:10:00,77.43,77.6,77.42,77.51,30004.0,62.9388,63.077,62.9307,63.0038,30004.0
2015-09-22 12:20:00,77.53,77.61,77.51,77.58,54483.0,63.0201,63.0851,63.0038,63.0607,54483.0
2015-09-22 12:30:00,77.59,77.6,77.39,77.5,23331.0,63.0689,63.077,62.9063,62.9957,23331.0
2015-09-22 12:40:00,77.48,77.58,77.27,77.27,28307.0,62.9795,63.0607,62.8088,62.8088,28307.0
2015-09-22 12:50:00,77.27,77.27,77.1,77.15,22027.0,62.8088,62.8088,62.6706,62.7112,22027.0
2015-09-22 13:00:00,77.15,77.41,77.15,77.36,27956.0,62.7112,62.9226,62.7112,62.8819,27956.0
2015-09-22 13:10:00,77.33,77.4,77.3,77.31,38761.0,62.8575,62.9144,62.8331,62.8413,38761.0
2015-09-22 13:20:00,77.3,77.31,77.07,77.13,13889.0,62.8331,62.8413,62.6462,62.695,13889.0
2015-09-22 13:30:00,77.13,77.23,77.09,77.21,18565.0,62.695,62.7762,62.6624,62.76,18565.0
2015-09-22 13:40:00,77.21,77.32,77.16,77.22,20028.0,62.76,62.8494,62.7193,62.7681,20028.0
2015-09-22 13:50:00,77.21,77.34,77.13,77.31,19584.0,62.76,62.8657,62.695,62.8413,19584.0
2015-09-22 14:00:00,77.3,77.33,77.21,77.23,23478.0,62.8331,62.8575,62.76,62.7762,23478.0
2015-09-22 14:10:00,77.22,77.23,77.07,77.16,32061.0,62.7681,62.7762,62.6462,62.7193,32061.0
2015-09-22 14:20:00,77.15,77.28,77.08,77.21,26751.0,62.7112,62.8169,62.6543,62.76,26751.0
2015-09-22 14:30:00,77.22,77.34,77.19,77.3,21379.0,62.7681,62.8657,62.7437,62.8331,21379.0
2015-09-22 14:40:00,77.3,77.32,77.1,77.11,21992.0,62.8331,62.8494,62.6706,62.6787,21992.0
2015-09-22 14:50:00,77.1,77.22,77.04,77.2,27812.0,62.6706,62.7681,62.6218,62.7519,27812.0
2015-09-22 15:00:00,77.21,77.37,77.18,77.27,25948.0,62.76,62.89,62.7356,62.8088,25948.0
2015-09-22 15:10:00,77.27,77.36,77.25,77.32,38257.0,62.8088,62.8819,62.7925,62.8494,38257.0
2015-09-22 15:20:00,77.33,77.49,77.26,77.47,40613.0,62.8575,62.9876,62.8006,62.9713,40613.0
2015-09-22 15:30:00,77.49,77.6,77.46,77.56,47854.0,62.9876,63.077,62.9632,63.0445,47854.0
2015-09-22 15:40:00,77.56,77.62,77.44,77.49,64717.0,63.0445,63.0932,62.9469,62.9876,64717.0
2015-09-22 15:50:00,77.48,77.52,77.35,77.42,234035.0,62.9795,63.012,62.8738,62.9307,234035.0
2015-09-23 09:30:00,77.42,77.63,76.98,77.0,49874.0,62.9307,63.1014,62.573,62.5893,49874.0
2015-09-23 09:40:00,76.99,77.13,76.77,76.82,18386.0,62.5812,62.695,62.4023,62.443,18386.0
2015-09-23 09:50:00,76.86,76.96,76.7,76.9,17260.0,62.4755,62.5568,62.3454,62.508,17260.0
2015-09-23 10:00:00,76.92,77.05,76.9,76.98,15231.0,62.5243,62.6299,62.508,62.573,15231.0
2015-09-23 10:10:00,76.99,77.09,76.94,77.06,27964.0,62.5812,62.6624,62.5405,62.6381,27964.0
2015-09-23 10:20:00,77.07,77.08,76.93,77.07,15936.0,62.6462,62.6543,62.5324,62.6462,15936.0
2015-09-23 10:30:00,77.04,77.15,76.96,76.96,20754.0,62.6218,62.7112,62.5568,62.5568,20754.0
2015-09-23 10:40:00,76.98,76.98,76.86,76.88,17494.0,62.573,62.573,62.4755,62.4917,17494.0
2015-09-23 10:50:00,76.9,77.03,76.83,76.86,21516.0,62.508,62.6137,62.4511,62.4755,21516.0
2015-09-23 11:00:00,76.86,76.92,76.65,76.67,22143.0,62.4755,62.5243,62.3048,62.321,22143.0
2015-09-23 11:10:00,76.66,76.67,76.41,76.46,25220.0,62.3129,62.321,62.1097,62.1503,25220.0
2015-09-23 11:20:00,76.45,76.45,76.35,76.38,47617.0,62.1422,62.1422,62.0609,62.0853,47617.0
2015-09-23 11:30:00,76.37,76.46,76.27,76.41,25996.0,62.0772,62.1503,61.9959,62.1097,25996.0
2015-09-23 11:40:00,76.39,76.39,76.2,76.3,25371.0,62.0934,62.0934,61.939,62.0203,25371.0
2015-09-23 11:50:00,76.3,76.3,76.16,76.23,42572.0,62.0203,62.0203,61.9065,61.9634,42572.0
2015-09-23 12:00:00,76.23,76.24,76.02,76.05,30134.0,61.9634,61.9715,61.7927,61.8171,30134.0
2015-09-23 12:10:00,76.06,76.12,76.01,76.02,28547.0,61.8252,61.874,61.7846,61.7927,28547.0
2015-09-23 12:20:00,76.01,76.15,76.0,76.14,26546.0,61.7846,61.8984,61.7764,61.8902,26546.0
2015-09-23 12:30:00,76.15,76.22,76.05,76.07,21190.0,61.8984,61.9553,61.8171,61.8333,21190.0
2015-09-23 12:40:00,76.07,76.15,76.01,76.01,17388.0,61.8333,61.8984,61.7846,61.7846,17388.0
2015-09-23 12:50:00,76.02,76.17,76.0,76.07,16502.0,61.7927,61.9146,61.7764,61.8333,16502.0
2015-09-23 13:00:00,76.07,76.29,76.07,76.27,18905.0,61.8333,62.0122,61.8333,61.9959,18905.0
2015-09-23 13:10:00,76.27,76.31,76.18,76.27,22928.0,61.9959,62.0284,61.9227,61.9959,22928.0
2015-09-23 13:20:00,76.28,76.28,76.16,76.21,22281.0,62.004,62.004,61.9065,61.9471,22281.0
2015-09-23 13:30:00,76.22,76.3,76.22,76.28,21795.0,61.9553,62.0203,61.9553,62.004,21795.0
2015-09-23 13:40:00,76.27,76.47,76.2,76.44,24209.0,61.9959,62.1585,61.939,62.1341,24209.0
2015-09-23 13:50:00,76.42,76.43,76.27,76.29,21295.0,62.1178,62.126,61.9959,62.0122,21295.0
2015-09-23 14:00:00,76.28,76.56,76.27,76.51,28642.0,62.004,62.2316,61.9959,62.191,28642.0
2015-09-23 14:10:00,76.53,76.59,76.49,76.5,18612.0,62.2072,62.256,62.1747,62.1829,18612.0
2015-09-23 14:20:00,76.52,76.57,76.45,76.5,32342.0,62.1991,62.2398,62.1422,62.1829,32342.0
2015-09-23 14:30:00,76.5,76.56,76.45,76.51,41013.0,62.1829,62.2316,62.1422,62.191,41013.0
2015-09-23 14:40:00,76.5,76.51,76.33,76.4,26044.0,62.1829,62.191,62.0447,62.1016,26044.0
2015-09-23 14:50:00,76.4,76.46,76.29,76.41,38053.0,62.1016,62.1503,62.0122,62.1097,38053.0
2015-09-23 15:00:00,76.4,76.49,76.35,76.46,40762.0,62.1016,62.1747,62.0609,62.1503,40762.0
2015-09-23 15:10:00,76.43,76.45,76.35,76.41,55878.0,62.126,62.1422,62.0609,62.1097,55878.0
2015-09-23 15:20:00,76.42,76.47,76.29,76.41,56283.0,62.1178,62.1585,62.0122,62.1097,56283.0
2015-09-23 15:30:00,76.41,76.47,76.29,76.46,72831.0,62.1097,62.1585,62.0122,62.1503,72831.0
2015-09-23 15:40:00,76.45,76.48,76.38,76.43,88607.0,62.1422,62.1666,62.0853,62.126,88607.0
2015-09-23 15:50:00,76.43,76.47,76.34,76.34,120858.0,62.126,62.1585,62.0528,62.0528,120858.0
2015-09-24 09:30:00,75.51,75.86,75.23,75.31,32845.0,61.3781,61.6626,61.1505,61.2156,32845.0
2015-09-24 09:40:00,75.31,75.31,74.81,74.85,62920.0,61.2156,61.2156,60.8091,60.8417,62920.0
2015-09-24 09:50:00,74.83,74.95,74.72,74.86,38844.0,60.8254,60.9229,60.736,60.8498,38844.0
2015-09-24 10:00:00,74.88,75.31,74.87,75.23,35027.0,60.866,61.2156,60.8579,61.1505,35027.0
2015-09-24 10:10:00,75.24,75.29,74.95,75.14,31570.0,61.1587,61.1993,60.9229,61.0774,31570.0
2015-09-24 10:20:00,75.18,75.18,74.88,74.88,34901.0,61.1099,61.1099,60.866,60.866,34901.0
2015-09-24 10:30:00,74.92,75.1,74.88,75.08,23024.0,60.8986,61.0449,60.866,61.0286,23024.0
2015-09-24 10:40:00,75.07,75.07,74.91,75.06,22034.0,61.0205,61.0205,60.8904,61.0124,22034.0
2015-09-24 10:50:00,75.03,75.04,74.93,75.04,25724.0,60.988,60.9961,60.9067,60.9961,25724.0
2015-09-24 11:00:00,75.05,75.14,74.95,75.14,28837.0,61.0042,61.0774,60.9229,61.0774,28837.0
2015-09-24 11:10:00,75.14,75.15,74.98,75.0,42887.0,61.0774,61.0855,60.9473,60.9636,42887.0
2015-09-24 11:20:00,75.0,75.09,74.91,74.92,49674.0,60.9636,61.0367,60.8904,60.8986,49674.0
2015-09-24 11:30:00,74.92,75.23,74.92,75.2,35983.0,60.8986,61.1505,60.8986,61.1262,35983.0
2015-09-24 11:40:00,75.2,75.23,74.98,75.01,34842.0,61.1262,61.1505,60.9473,60.9717,34842.0
2015-09-24 11:50:00,75.02,75.22,75.0,75.2,52955.0,60.9798,61.1424,60.9636,61.1262,52955.0
2015-09-24 12:00:00,75.19,75.24,75.09,75.14,35445.0,61.118,61.1587,61.0367,61.0774,35445.0
2015-09-24 12:10:00,75.12,75.18,75.09,75.16,32593.0,61.0611,61.1099,61.0367,61.0936,32593.0
2015-09-24 12:20:00,75.15,75.32,75.15,75.2,69800.0,61.0855,61.2237,61.0855,61.1262,69800.0
2015-09-24 12:30:00,75.2,75.28,75.16,75.16,36337.0,61.1262,61.1912,61.0936,61.0936,36337.0
2015-09-24 12:40:00,75.17,75.22,75.06,75.12,56018.0,61.1018,61.1424,61.0124,61.0611,56018.0
2015-09-24 12:50:00,75.12,75.15,75.02,75.05,40282.0,61.0611,61.0855,60.9798,61.0042,40282.0
2015-09-24 13:00:00,75.05,75.13,75.03,75.11,31313.0,61.0042,61.0693,60.988,61.053,31313.0
2015-09-24 13:10:00,75.11,75.26,75.1,75.15,34549.0,61.053,61.1749,61.0449,61.0855,34549.0
2015-09-24 13:20:00,75.15,75.21,75.04,75.15,24611.0,61.0855,61.1343,60.9961,61.0855,24611.0
2015-09-24 13:30:00,75.16,75.24,75.07,75.2,59146.0,61.0936,61.1587,61.0205,61.1262,59146.0
2015-09-24 13:40:00,75.2,75.43,75.18,75.42,25442.0,61.1262,61.3131,61.1099,61.305,25442.0
2015-09-24 13:50:00,75.43,75.55,75.41,75.54,48587.0,61.3131,61.4107,61.2969,61.4025,48587.0
2015-09-24 14:00:00,75.54,75.58,75.5,75.5,31223.0,61.4025,61.435,61.37,61.37,31223.0
2015-09-24 14:10:00,75.5,75.65,75.48,75.6,28827.0,61.37,61.4919,61.3538,61.4513,28827.0
2015-09-24 14:20:00,75.6,75.76,75.58,75.73,42921.0,61.4513,61.5814,61.435,61.557,42921.0
2015-09-24 14:30:00,75.74,75.9,75.74,75.86,71946.0,61.5651,61.6952,61.5651,61.6626,71946.0
2015-09-24 14:40:00,75.86,76.01,75.72,76.01,37270.0,61.6626,61.7846,61.5488,61.7846,37270.0
2015-09-24 14:50:00,76.04,76.09,75.91,75.94,52526.0,61.8089,61.8496,61.7033,61.7277,52526.0
2015-09-24 15:00:00,75.95,76.05,75.72,75.75,75496.0,61.7358,61.8171,61.5488,61.5732,75496.0
2015-09-24 15:10:00,75.75,75.85,75.68,75.82,48158.0,61.5732,61.6545,61.5163,61.6301,48158.0
2015-09-24 15:20:00,75.83,75.92,75.76,75.92,40853.0,61.6383,61.7114,61.5814,61.7114,40853.0
2015-09-24 15:30:00,75.91,75.92,75.66,75.7,59001.0,61.7033,61.7114,61.5001,61.5326,59001.0
2015-09-24 15:40:00,75.69,75.77,75.6,75.68,57909.0,61.5245,61.5895,61.4513,61.5163,57909.0
2015-09-24 15:50:00,75.66,75.78,75.52,75.69,136632.0,61.5001,61.5976,61.3863,61.5245,136632.0
2015-09-25 09:30:00,76.32,76.61,75.97,76.25,77408.0,62.0365,62.2723,61.7521,61.9796,77408.0
2015-09-25 09:40:00,76.28,76.5,76.09,76.45,30495.0,62.004,62.1829,61.8496,62.1422,30495.0
2015-09-25 09:50:00,76.48,76.76,76.45,76.58,21243.0,62.1666,62.3942,62.1422,62.2479,21243.0
2015-09-25 10:00:00,76.58,76.71,76.37,76.44,37984.0,62.2479,62.3536,62.0772,62.1341,37984.0
2015-09-25 10:10:00,76.42,76.46,76.34,76.44,22521.0,62.1178,62.1503,62.0528,62.1341,22521.0
2015-09-25 10:20:00,76.46,76.5,76.23,76.27,22511.0,62.1503,62.1829,61.9634,61.9959,22511.0
2015-09-25 10:30:00,76.25,76.44,76.16,76.44,22080.0,61.9796,62.1341,61.9065,62.1341,22080.0
2015-09-25 10:40:00,76.44,76.45,76.28,76.45,22545.0,62.1341,62.1422,62.004,62.1422,22545.0
2015-09-25 10:50:00,76.49,76.56,76.42,76.42,15062.0,62.1747,62.2316,62.1178,62.1178,15062.0
2015-09-25 11:00:00,76.42,76.42,76.31,76.39,21852.0,62.1178,62.1178,62.0284,62.0934,21852.0
2015-09-25 11:10:00,76.4,76.4,76.29,76.3,25943.0,62.1016,62.1016,62.0122,62.0203,25943.0
2015-09-25 11:20:00,76.28,76.37,76.23,76.27,20359.0,62.004,62.0772,61.9634,61.9959,20359.0
2015-09-25 11:30:00,76.28,76.38,76.17,76.19,20358.0,62.004,62.0853,61.9146,61.9309,20358.0
2015-09-25 11:40:00,76.21,76.32,76.17,76.21,20552.0,61.9471,62.0365,61.9146,61.9471,20552.0
2015-09-25 11:50:00,76.23,76.33,76.23,76.3,17835.0,61.9634,62.0447,61.9634,62.0203,17835.0
2015-09-25 12:00:00,76.29,76.37,76.23,76.3,21772.0,62.0122,62.0772,61.9634,62.0203,21772.0
2015-09-25 12:10:00,76.3,76.3,76.13,76.14,28633.0,62.0203,62.0203,61.8821,61.8902,28633.0
2015-09-25 12:20:00,76.12,76.16,76.06,76.15,18433.0,61.874,61.9065,61.8252,61.8984,18433.0
2015-09-25 12:30:00,76.15,76.17,76.08,76.14,40044.0,61.8984,61.9146,61.8415,61.8902,40044.0
2015-09-25 12:40:00,76.14,76.21,76.09,76.11,38825.0,61.8902,61.9471,61.8496,61.8658,38825.0
2015-09-25 12:50:00,76.09,76.13,76.05,76.05,63567.0,61.8496,61.8821,61.8171,61.8171,63567.0
2015-09-25 13:00:00,76.06,76.12,76.03,76.12,57566.0,61.8252,61.874,61.8008,61.874,57566.0
2015-09-25 13:10:00,76.1,76.25,76.07,76.13,36978.0,61.8577,61.9796,61.8333,61.8821,36978.0
2015-09-25 13:20:00,76.14,76.16,76.07,76.09,40918.0,61.8902,61.9065,61.8333,61.8496,40918.0
2015-09-25 13:30:00,76.1,76.12,76.04,76.09,35856.0,61.8577,61.874,61.8089,61.8496,35856.0
2015-09-25 13:40:00,76.1,76.12,76.04,76.12,28206.0,61.8577,61.874,61.8089,61.874,28206.0
2015-09-25 13:50:00,76.12,76.13,76.06,76.08,46338.0,61.874,61.8821,61.8252,61.8415,46338.0
2015-09-25 14:00:00,76.08,76.15,76.08,76.09,89434.0,61.8415,61.8984,61.8415,61.8496,89434.0
2015-09-25 14:10:00,76.09,76.11,75.81,75.81,43239.0,61.8496,61.8658,61.622,61.622,43239.0
2015-09-25 14:20:00,75.78,75.88,75.76,75.83,34479.0,61.5976,61.6789,61.5814,61.6383,34479.0
2015-09-25 14:30:00,75.83,75.85,75.67,75.74,31899.0,61.6383,61.6545,61.5082,61.5651,31899.0
2015-09-25 14:40:00,75.73,75.76,75.57,75.58,30035.0,61.557,61.5814,61.4269,61.435,30035.0
2015-09-25 14:50:00,75.6,75.66,75.49,75.63,73168.0,61.4513,61.5001,61.3619,61.4757,73168.0
2015-09-25 15:00:00,75.62,75.63,75.36,75.39,70198.0,61.4676,61.4757,61.2562,61.2806,70198.0
2015-09-25 15:10:00,75.37,75.48,75.32,75.4,55089.0,61.2643,61.3538,61.2237,61.2887,55089.0
2015-09-25 15:20:00,75.39,75.68,75.39,75.63,62278.0,61.2806,61.5163,61.2806,61.4757,62278.0
2015-09-25 15:30:00,75.63,75.74,75.56,75.64,87563.0,61.4757,61.5651,61.4188,61.4838,87563.0
2015-09-25 15:40:00,75.63,75.79,75.6,75.69,93670.0,61.4757,61.6057,61.4513,61.5245,93670.0
2015-09-25 15:50:00,75.67,75.71,75.58,75.64,135202.0,61.5082,61.5407,61.435,61.4838,135202.0
2015-09-28 09:30:00,75.04,75.37,74.82,75.08,72472.0,60.9961,61.2643,60.8173,61.0286,72472.0
2015-09-28 09:40:00,75.1,75.29,75.0,75.05,44940.0,61.0449,61.1993,60.9636,61.0042,44940.0
2015-09-28 09:50:00,75.02,75.05,74.89,75.05,33808.0,60.9798,61.0042,60.8742,61.0042,33808.0
2015-09-28 10:00:00,75.01,75.08,74.93,74.96,39093.0,60.9717,61.0286,60.9067,60.9311,39093.0
2015-09-28 10:10:00,74.95,74.97,74.86,74.88,36888.0,60.9229,60.9392,60.8498,60.866,36888.0
2015-09-28 10:20:00,74.88,75.1,74.85,75.08,38695.0,60.866,61.0449,60.8417,61.0286,38695.0
2015-09-28 10:30:00,75.11,75.23,75.06,75.16,49705.0,61.053,61.1505,61.0124,61.0936,49705.0
2015-09-28 10:40:00,75.18,75.21,75.1,75.15,38147.0,61.1099,61.1343,61.0449,61.0855,38147.0
2015-09-28 10:50:00,75.14,75.24,75.13,75.18,53442.0,61.0774,61.1587,61.0693,61.1099,53442.0
2015-09-28 11:00:00,75.18,75.35,75.13,75.3,35994.0,61.1099,61.2481,61.0693,61.2074,35994.0
2015-09-28 11:10:00,75.3,75.33,75.16,75.21,23815.0,61.2074,61.2318,61.0936,61.1343,23815.0
2015-09-28 11:20:00,75.2,75.27,75.01,75.03,26896.0,61.1262,61.1831,60.9717,60.988,26896.0
2015-09-28 11:30:00,75.02,75.08,74.9,75.07,23129.0,60.9798,61.0286,60.8823,61.0205,23129.0
2015-09-28 11:40:00,75.05,75.05,74.93,74.94,22633.0,61.0042,61.0042,60.9067,60.9148,22633.0
2015-09-28 11:50:00,74.94,75.03,74.92,74.97,19069.0,60.9148,60.988,60.8986,60.9392,19069.0
2015-09-28 12:00:00,74.98,74.99,74.89,74.93,17546.0,60.9473,60.9555,60.8742,60.9067,17546.0
2015-09-28 12:10:00,74.94,74.94,74.82,74.88,31701.0,60.9148,60.9148,60.8173,60.866,31701.0
2015-09-28 12:20:00,74.88,74.99,74.87,74.95,18418.0,60.866,60.9555,60.8579,60.9229,18418.0
2015-09-28 12:30:00,74.94,74.96,74.87,74.96,27075.0,60.9148,60.9311,60.8579,60.9311,27075.0
2015-09-28 12:40:00,74.96,75.04,74.93,75.03,35205.0,60.9311,60.9961,60.9067,60.988,35205.0
2015-09-28 12:50:00,75.04,75.14,74.99,75.07,35348.0,60.9961,61.0774,60.9555,61.0205,35348.0
2015-09-28 13:00:00,75.08,75.18,75.07,75.14,32017.0,61.0286,61.1099,61.0205,61.0774,32017.0
2015-09-28 13:10:00,75.16,75.16,74.94,74.97,26319.0,61.0936,61.0936,60.9148,60.9392,26319.0
2015-09-28 13:20:00,74.94,75.01,74.88,74.89,27005.0,60.9148,60.9717,60.866,60.8742,27005.0
2015-09-28 13:30:00,74.9,75.09,74.9,74.99,34043.0,60.8823,61.0367,60.8823,60.9555,34043.0
2015-09-28 13:40:00,75.0,75.02,74.91,74.96,40575.0,60.9636,60.9798,60.8904,60.9311,40575.0
2015-09-28 13:50:00,74.95,75.08,74.93,75.06,34808.0,60.9229,61.0286,60.9067,61.0124,34808.0
2015-09-28 14:00:00,75.07,75.11,74.89,75.05,41289.0,61.0205,61.053,60.8742,61.0042,41289.0
2015-09-28 14:10:00,75.03,75.05,74.87,74.92,30201.0,60.988,61.0042,60.8579,60.8986,30201.0
2015-09-28 14:20:00,74.9,75.01,74.83,75.01,28809.0,60.8823,60.9717,60.8254,60.9717,28809.0
2015-09-28 14:30:00,74.99,75.06,74.93,75.05,27255.0,60.9555,61.0124,60.9067,61.0042,27255.0
2015-09-28 14:40:00,75.04,75.04,74.91,74.99,31815.0,60.9961,60.9961,60.8904,60.9555,31815.0
2015-09-28 14:50:00,75.0,75.02,74.82,74.92,34526.0,60.9636,60.9798,60.8173,60.8986,34526.0
2015-09-28 15:00:00,74.93,74.93,74.71,74.71,34237.0,60.9067,60.9067,60.7279,60.7279,34237.0
2015-09-28 15:10:00,74.71,74.95,74.68,74.95,46974.0,60.7279,60.9229,60.7035,60.9229,46974.0
2015-09-28 15:20:00,74.97,74.99,74.76,74.79,62078.0,60.9392,60.9555,60.7685,60.7929,62078.0
2015-09-28 15:30:00,74.78,75.02,74.77,74.87,67911.0,60.7848,60.9798,60.7766,60.8579,67911.0
2015-09-28 15:40:00,74.86,74.97,74.73,74.82,65329.0,60.8498,60.9392,60.7441,60.8173,65329.0
2015-09-28 15:50:00,74.82,74.91,74.58,74.66,215286.0,60.8173,60.8904,60.6222,60.6872,215286.0
2015-09-29 09:30:00,74.82,74.97,74.66,74.77,48967.0,60.8173,60.9392,60.6872,60.7766,48967.0
2015-09-29 09:40:00,74.72,74.82,74.52,74.53,32459.0,60.736,60.8173,60.5734,60.5815,32459.0
2015-09-29 09:50:00,74.56,74.78,74.51,74.68,31000.0,60.6059,60.7848,60.5653,60.7035,31000.0
2015-09-29 10:00:00,74.71,74.89,74.67,74.72,26117.0,60.7279,60.8742,60.6953,60.736,26117.0
2015-09-29 10:10:00,74.76,74.87,74.73,74.83,46294.0,60.7685,60.8579,60.7441,60.8254,46294.0
2015-09-29 10:20:00,74.84,75.0,74.83,74.94,34038.0,60.8335,60.9636,60.8254,60.9148,34038.0
2015-09-29 10:30:00,74.92,75.01,74.89,74.94,25365.0,60.8986,60.9717,60.8742,60.9148,25365.0
2015-09-29 10:40:00,74.96,74.96,74.62,74.65,17084.0,60.9311,60.9311,60.6547,60.6791,17084.0
2015-09-29 10:50:00,74.65,74.79,74.62,74.79,24189.0,60.6791,60.7929,60.6547,60.7929,24189.0
2015-09-29 11:00:00,74.78,74.79,74.67,74.69,27348.0,60.7848,60.7929,60.6953,60.7116,27348.0
2015-09-29 11:10:00,74.69,74.71,74.46,74.47,37003.0,60.7116,60.7279,60.5247,60.5328,37003.0
2015-09-29 11:20:00,74.48,74.51,74.36,74.47,21071.0,60.5409,60.5653,60.4434,60.5328,21071.0
2015-09-29 11:30:00,74.49,74.54,74.37,74.53,18433.0,60.549,60.5897,60.4515,60.5815,18433.0
2015-09-29 11:40:00,74.54,74.61,74.37,74.5,25064.0,60.5897,60.6466,60.4515,60.5572,25064.0
2015-09-29 11:50:00,74.52,74.63,74.48,74.6,57548.0,60.5734,60.6628,60.5409,60.6384,57548.0
2015-09-29 12:00:00,74.6,74.64,74.51,74.62,25829.0,60.6384,60.671,60.5653,60.6547,25829.0
2015-09-29 12:10:00,74.6,74.61,74.49,74.53,29975.0,60.6384,60.6466,60.549,60.5815,29975.0
2015-09-29 12:20:00,74.52,74.63,74.51,74.57,20100.0,60.5734,60.6628,60.5653,60.6141,20100.0
2015-09-29 12:30:00,74.56,74.61,74.51,74.52,17260.0,60.6059,60.6466,60.5653,60.5734,17260.0
2015-09-29 12:40:00,74.53,74.64,74.51,74.64,19812.0,60.5815,60.671,60.5653,60.671,19812.0
2015-09-29 12:50:00,74.64,74.72,74.54,74.56,29848.0,60.671,60.736,60.5897,60.6059,29848.0
2015-09-29 13:00:00,74.56,74.71,74.55,74.7,19964.0,60.6059,60.7279,60.5978,60.7197,19964.0
2015-09-29 13:10:00,74.68,74.86,74.66,74.86,44695.0,60.7035,60.8498,60.6872,60.8498,44695.0
2015-09-29 13:20:00,74.85,74.93,74.8,74.92,46546.0,60.8417,60.9067,60.801,60.8986,46546.0
2015-09-29 13:30:00,74.92,75.02,74.91,74.95,39541.0,60.8986,60.9798,60.8904,60.9229,39541.0
2015-09-29 13:40:00,74.97,75.06,74.96,75.0,39808.0,60.9392,61.0124,60.9311,60.9636,39808.0
2015-09-29 13:50:00,75.0,75.02,74.94,74.99,26919.0,60.9636,60.9798,60.9148,60.9555,26919.0
2015-09-29 14:00:00,74.98,74.98,74.83,74.88,22013.0,60.9473,60.9473,60.8254,60.866,22013.0
2015-09-29 14:10:00,74.87,74.95,74.85,74.93,19782.0,60.8579,60.9229,60.8417,60.9067,19782.0
2015-09-29 14:20:00,74.93,75.04,74.93,75.01,46950.0,60.9067,60.9961,60.9067,60.9717,46950.0
2015-09-29 14:30:00,75.0,75.03,74.93,74.97,25099.0,60.9636,60.988,60.9067,60.9392,25099.0
2015-09-29 14:40:00,74.96,75.02,74.76,74.78,27897.0,60.9311,60.9798,60.7685,60.7848,27897.0
2015-09-29 14:50:00,74.77,74.78,74.71,74.73,30022.0,60.7766,60.7848,60.7279,60.7441,30022.0
2015-09-29 15:00:00,74.72,74.79,74.64,74.71,27070.0,60.736,60.7929,60.671,60.7279,27070.0
2015-09-29 15:10:00,74.69,74.86,74.69,74.77,42021.0,60.7116,60.8498,60.7116,60.7766,42021.0
2015-09-29 15:20:00,74.79,74.79,74.68,74.71,38102.0,60.7929,60.7929,60.7035,60.7279,38102.0
2015-09-29 15:30:00,74.73,74.9,74.7,74.79,55794.0,60.7441,60.8823,60.7197,60.7929,55794.0
2015-09-29 15:40:00,74.78,74.88,74.64,74.88,56492.0,60.7848,60.866,60.671,60.866,56492.0
2015-09-29 15:50:00,74.88,74.99,74.84,74.91,123819.0,60.866,60.9555,60.8335,60.8904,123819.0
2015-09-30 09:30:00,75.79,76.47,75.5,76.44,82639.0,61.6057,62.1585,61.37,62.1341,82639.0
2015-09-30 09:40:00,76.42,76.45,75.98,76.33,26911.0,62.1178,62.1422,61.7602,62.0447,26911.0
2015-09-30 09:50:00,76.32,76.41,76.07,76.11,40052.0,62.0365,62.1097,61.8333,61.8658,40052.0
2015-09-30 10:00:00,76.08,76.27,75.99,76.25,31229.0,61.8415,61.9959,61.7683,61.9796,31229.0
2015-09-30 10:10:00,76.25,76.27,76.09,76.21,19993.0,61.9796,61.9959,61.8496,61.9471,19993.0
2015-09-30 10:20:00,76.22,76.39,76.18,76.28,17235.0,61.9553,62.0934,61.9227,62.004,17235.0
2015-09-30 10:30:00,76.28,76.28,76.08,76.13,19215.0,62.004,62.004,61.8415,61.8821,19215.0
2015-09-30 10:40:00,76.16,76.29,76.14,76.16,22293.0,61.9065,62.0122,61.8902,61.9065,22293.0
2015-09-30 10:50:00,76.18,76.21,75.91,75.96,17605.0,61.9227,61.9471,61.7033,61.7439,17605.0
2015-09-30 11:00:00,75.98,75.98,75.81,75.89,17218.0,61.7602,61.7602,61.622,61.687,17218.0
2015-09-30 11:10:00,75.89,76.14,75.88,76.05,22584.0,61.687,61.8902,61.6789,61.8171,22584.0
2015-09-30 11:20:00,76.06,76.1,75.83,75.93,10994.0,61.8252,61.8577,61.6383,61.7195,10994.0
2015-09-30 11:30:00,75.92,75.96,75.75,75.75,25210.0,61.7114,61.7439,61.5732,61.5732,25210.0
2015-09-30 11:40:00,75.76,75.79,75.61,75.74,22191.0,61.5814,61.6057,61.4594,61.5651,22191.0
2015-09-30 11:50:00,75.76,75.8,75.61,75.73,22164.0,61.5814,61.6139,61.4594,61.557,22164.0
2015-09-30 12:00:00,75.74,75.78,75.46,75.52,15550.0,61.5651,61.5976,61.3375,61.3863,15550.0
2015-09-30 12:10:00,75.5,75.55,75.41,75.48,13037.0,61.37,61.4107,61.2969,61.3538,13037.0
2015-09-30 12:20:00,75.5,75.6,75.4,75.57,20242.0,61.37,61.4513,61.2887,61.4269,20242.0
2015-09-30 12:30:00,75.57,75.61,75.42,75.45,16475.0,61.4269,61.4594,61.305,61.3294,16475.0
2015-09-30 12:40:00,75.45,75.48,75.21,75.23,15299.0,61.3294,61.3538,61.1343,61.1505,15299.0
2015-09-30 12:50:00,75.24,75.36,75.2,75.31,14901.0,61.1587,61.2562,61.1262,61.2156,14901.0
2015-09-30 13:00:00,75.31,75.38,75.3,75.33,28849.0,61.2156,61.2725,61.2074,61.2318,28849.0
2015-09-30 13:10:00,75.34,75.52,75.31,75.5,32091.0,61.24,61.3863,61.2156,61.37,32091.0
2015-09-30 13:20:00,75.48,75.48,75.35,75.43,12310.0,61.3538,61.3538,61.2481,61.3131,12310.0
2015-09-30 13:30:00,75.45,75.53,75.39,75.51,39518.0,61.3294,61.3944,61.2806,61.3781,39518.0
2015-09-30 13:40:00,75.5,75.63,75.5,75.56,20223.0,61.37,61.4757,61.37,61.4188,20223.0
2015-09-30 13:50:00,75.57,75.65,75.52,75.57,20568.0,61.4269,61.4919,61.3863,61.4269,20568.0
2015-09-30 14:00:00,75.57,75.65,75.57,75.59,14861.0,61.4269,61.4919,61.4269,61.4432,14861.0
2015-09-30 14:10:00,75.59,75.68,75.56,75.68,19807.0,61.4432,61.5163,61.4188,61.5163,19807.0
2015-09-30 14:20:00,75.7,75.74,75.65,75.74,15600.0,61.5326,61.5651,61.4919,61.5651,15600.0
2015-09-30 14:30:00,75.75,75.78,75.57,75.6,13527.0,61.5732,61.5976,61.4269,61.4513,13527.0
2015-09-30 14:40:00,75.58,75.74,75.57,75.73,20690.0,61.435,61.5651,61.4269,61.557,20690.0
2015-09-30 14:50:00,75.75,75.97,75.72,75.97,18966.0,61.5732,61.7521,61.5488,61.7521,18966.0
2015-09-30 15:00:00,75.96,75.99,75.84,75.94,34285.0,61.7439,61.7683,61.6464,61.7277,34285.0
2015-09-30 15:10:00,75.94,76.0,75.9,75.97,20321.0,61.7277,61.7764,61.6952,61.7521,20321.0
2015-09-30 15:20:00,75.96,76.07,75.93,76.05,33070.0,61.7439,61.8333,61.7195,61.8171,33070.0
2015-09-30 15:30:00,76.06,76.3,76.06,76.28,41067.0,61.8252,62.0203,61.8252,62.004,41067.0
2015-09-30 15:40:00,76.27,76.45,76.27,76.38,72171.0,61.9959,62.1422,61.9959,62.0853,72171.0
2015-09-30 15:50:00,76.38,76.5,76.36,76.39,171980.0,62.0853,62.1829,62.0691,62.0934,171980.0
2015-10-01 09:30:00,77.23,77.97,77.19,77.58,103963.0,62.7762,63.3777,62.7437,63.0607,103963.0
2015-10-01 09:40:00,77.56,77.89,77.47,77.65,33055.0,63.0445,63.3127,62.9713,63.1176,33055.0
2015-10-01 09:50:00,77.64,77.7,77.28,77.28,48833.0,63.1095,63.1583,62.8169,62.8169,48833.0
2015-10-01 10:00:00,77.28,77.32,76.99,77.29,41192.0,62.8169,62.8494,62.5812,62.825,41192.0
2015-10-01 10:10:00,77.28,77.44,77.19,77.36,29030.0,62.8169,62.9469,62.7437,62.8819,29030.0
2015-10-01 10:20:00,77.38,77.61,77.24,77.56,28663.0,62.8982,63.0851,62.7844,63.0445,28663.0
2015-10-01 10:30:00,77.58,77.63,77.22,77.34,29140.0,63.0607,63.1014,62.7681,62.8657,29140.0
2015-10-01 10:40:00,77.38,77.49,77.27,77.45,19807.0,62.8982,62.9876,62.8088,62.9551,19807.0
2015-10-01 10:50:00,77.47,77.48,77.12,77.15,26874.0,62.9713,62.9795,62.6868,62.7112,26874.0
2015-10-01 11:00:00,77.13,77.15,76.97,77.04,25353.0,62.695,62.7112,62.5649,62.6218,25353.0
2015-10-01 11:10:00,77.06,77.09,76.93,77.02,51809.0,62.6381,62.6624,62.5324,62.6055,51809.0
2015-10-01 11:20:00,77.02,77.32,76.98,77.31,34231.0,62.6055,62.8494,62.573,62.8413,34231.0
2015-10-01 11:30:00,77.32,77.37,77.19,77.31,47220.0,62.8494,62.89,62.7437,62.8413,47220.0
2015-10-01 11:40:00,77.31,77.31,76.95,77.04,19661.0,62.8413,62.8413,62.5486,62.6218,19661.0
2015-10-01 11:50:00,77.06,77.06,76.69,76.77,16116.0,62.6381,62.6381,62.3373,62.4023,16116.0
2015-10-01 12:00:00,76.78,76.87,76.67,76.74,19024.0,62.4105,62.4836,62.321,62.3779,19024.0
2015-10-01 12:10:00,76.74,76.92,76.71,76.82,31954.0,62.3779,62.5243,62.3536,62.443,31954.0
2015-10-01 12:20:00,76.84,77.03,76.82,76.94,20687.0,62.4592,62.6137,62.443,62.5405,20687.0
2015-10-01 12:30:00,76.93,77.0,76.88,76.92,18051.0,62.5324,62.5893,62.4917,62.5243,18051.0
2015-10-01 12:40:00,76.92,76.92,76.71,76.8,23626.0,62.5243,62.5243,62.3536,62.4267,23626.0
2015-10-01 12:50:00,76.79,77.02,76.79,77.02,24300.0,62.4186,62.6055,62.4186,62.6055,24300.0
2015-10-01 13:00:00,77.01,77.01,76.81,76.89,16622.0,62.5974,62.5974,62.4348,62.4999,16622.0
2015-10-01 13:10:00,76.89,76.95,76.8,76.93,24891.0,62.4999,62.5486,62.4267,62.5324,24891.0
2015-10-01 13:20:00,76.9,76.91,76.83,76.84,17895.0,62.508,62.5161,62.4511,62.4592,17895.0
2015-10-01 13:30:00,76.86,77.0,76.85,76.92,29394.0,62.4755,62.5893,62.4674,62.5243,29394.0
2015-10-01 13:40:00,76.92,77.06,76.85,77.05,14058.0,62.5243,62.6381,62.4674,62.6299,14058.0
2015-10-01 13:50:00,77.05,77.2,77.01,77.08,31185.0,62.6299,62.7519,62.5974,62.6543,31185.0
2015-10-01 14:00:00,77.08,77.17,76.99,77.14,22270.0,62.6543,62.7275,62.5812,62.7031,22270.0
2015-10-01 14:10:00,77.14,77.27,77.14,77.16,27828.0,62.7031,62.8088,62.7031,62.7193,27828.0
2015-10-01 14:20:00,77.14,77.16,76.98,77.06,26585.0,62.7031,62.7193,62.573,62.6381,26585.0
2015-10-01 14:30:00,77.06,77.16,77.05,77.13,32310.0,62.6381,62.7193,62.6299,62.695,32310.0
2015-10-01 14:40:00,77.12,77.14,77.0,77.01,31377.0,62.6868,62.7031,62.5893,62.5974,31377.0
2015-10-01 14:50:00,77.01,77.22,76.95,77.17,96824.0,62.5974,62.7681,62.5486,62.7275,96824.0
2015-10-01 15:00:00,77.17,77.22,77.12,77.15,50767.0,62.7275,62.7681,62.6868,62.7112,50767.0
2015-10-01 15:10:00,77.15,77.3,77.13,77.2,43523.0,62.7112,62.8331,62.695,62.7519,43523.0
2015-10-01 15:20:00,77.19,77.21,77.11,77.17,38341.0,62.7437,62.76,62.6787,62.7275,38341.0
2015-10-01 15:30:00,77.17,77.22,77.01,77.06,57635.0,62.7275,62.7681,62.5974,62.6381,57635.0
2015-10-01 15:40:00,77.07,77.27,77.05,77.27,76942.0,62.6462,62.8088,62.6299,62.8088,76942.0
2015-10-01 15:50:00,77.27,77.42,77.25,77.34,155618.0,62.8088,62.9307,62.7925,62.8657,155618.0
2015-10-02 09:30:00,76.2,76.47,75.92,76.4,56716.0,61.939,62.1585,61.7114,62.1016,56716.0
2015-10-02 09:40:00,76.44,76.76,76.35,76.51,28245.0,62.1341,62.3942,62.0609,62.191,28245.0
2015-10-02 09:50:00,76.5,76.69,76.37,76.69,21868.0,62.1829,62.3373,62.0772,62.3373,21868.0
2015-10-02 10:00:00,76.67,76.76,76.5,76.71,31120.0,62.321,62.3942,62.1829,62.3536,31120.0
2015-10-02 10:10:00,76.72,77.15,76.72,76.96,43232.0,62.3617,62.7112,62.3617,62.5568,43232.0
2015-10-02 10:20:00,76.95,76.95,76.61,76.68,34400.0,62.5486,62.5486,62.2723,62.3292,34400.0
2015-10-02 10:30:00,76.67,76.73,76.63,76.73,25804.0,62.321,62.3698,62.2885,62.3698,25804.0
2015-10-02 10:40:00,76.73,77.03,76.72,77.02,37283.0,62.3698,62.6137,62.3617,62.6055,37283.0
2015-10-02 10:50:00,77.05,77.11,76.98,77.09,30480.0,62.6299,62.6787,62.573,62.6624,30480.0
2015-10-02 11:00:00,77.1,77.32,76.99,77.31,35656.0,62.6706,62.8494,62.5812,62.8413,35656.0
2015-10-02 11:10:00,77.31,77.43,77.12,77.12,25942.0,62.8413,62.9388,62.6868,62.6868,25942.0
2015-10-02 11:20:00,77.12,77.26,77.01,77.23,26230.0,62.6868,62.8006,62.5974,62.7762,26230.0
2015-10-02 11:30:00,77.26,77.42,77.25,77.31,21514.0,62.8006,62.9307,62.7925,62.8413,21514.0
2015-10-02 11:40:00,77.32,77.48,77.29,77.45,28735.0,62.8494,62.9795,62.825,62.9551,28735.0
2015-10-02 11:50:00,77.43,77.52,77.37,77.45,31140.0,62.9388,63.012,62.89,62.9551,31140.0
2015-10-02 12:00:00,77.46,77.52,77.42,77.5,15998.0,62.9632,63.012,62.9307,62.9957,15998.0
2015-10-02 12:10:00,77.52,77.76,77.52,77.72,18586.0,63.012,63.207,63.012,63.1745,18586.0
2015-10-02 12:20:00,77.71,77.82,77.7,77.78,15818.0,63.1664,63.2558,63.1583,63.2233,15818.0
2015-10-02 12:30:00,77.8,77.98,77.76,77.78,31039.0,63.2396,63.3859,63.207,63.2233,31039.0
2015-10-02 12:40:00,77.78,77.93,77.74,77.92,21270.0,63.2233,63.3452,63.1908,63.3371,21270.0
2015-10-02 12:50:00,77.91,78.08,77.86,78.02,21686.0,63.329,63.4672,63.2883,63.4184,21686.0
2015-10-02 13:00:00,78.04,78.18,77.99,78.13,25334.0,63.4346,63.5484,63.394,63.5078,25334.0
2015-10-02 13:10:00,78.16,78.43,78.16,78.27,18605.0,63.5322,63.7517,63.5322,63.6216,18605.0
2015-10-02 13:20:00,78.3,78.3,78.13,78.17,10397.0,63.646,63.646,63.5078,63.5403,10397.0
2015-10-02 13:30:00,78.19,78.23,77.99,77.99,21178.0,63.5566,63.5891,63.394,63.394,21178.0
2015-10-02 13:40:00,78.01,78.27,77.95,78.21,20973.0,63.4103,63.6216,63.3615,63.5728,20973.0
2015-10-02 13:50:00,78.23,78.27,78.14,78.15,21470.0,63.5891,63.6216,63.5159,63.5241,21470.0
2015-10-02 14:00:00,78.14,78.33,78.11,78.33,30335.0,63.5159,63.6704,63.4915,63.6704,30335.0
2015-10-02 14:10:00,78.34,78.35,78.25,78.25,61316.0,63.6785,63.6866,63.6053,63.6053,61316.0
2015-10-02 14:20:00,78.23,78.34,78.19,78.3,34619.0,63.5891,63.6785,63.5566,63.646,34619.0
2015-10-02 14:30:00,78.3,78.39,78.29,78.34,27818.0,63.646,63.7191,63.6379,63.6785,27818.0
2015-10-02 14:40:00,78.33,78.43,78.28,78.35,37894.0,63.6704,63.7517,63.6297,63.6866,37894.0
2015-10-02 14:50:00,78.34,78.42,78.29,78.33,35031.0,63.6785,63.7435,63.6379,63.6704,35031.0
2015-10-02 15:00:00,78.32,78.5,78.26,78.5,33826.0,63.6622,63.8086,63.6135,63.8086,33826.0
2015-10-02 15:10:00,78.49,78.75,78.48,78.75,39705.0,63.8004,64.0118,63.7923,64.0118,39705.0
2015-10-02 15:20:00,78.76,78.79,78.68,78.76,38722.0,64.0199,64.0443,63.9549,64.0199,38722.0
2015-10-02 15:30:00,78.77,78.85,78.71,78.72,44189.0,64.028,64.0931,63.9793,63.9874,44189.0
2015-10-02 15:40:00,78.73,78.9,78.71,78.9,88803.0,63.9955,64.1337,63.9793,64.1337,88803.0
2015-10-02 15:50:00,78.9,79.05,78.83,79.05,180103.0,64.1337,64.2556,64.0768,64.2556,180103.0
2015-10-05 09:30:00,79.05,79.44,78.09,79.29,135021.0,64.2556,64.5726,63.4753,64.4507,135021.0
2015-10-05 09:40:00,79.3,79.42,78.94,79.29,69409.0,64.4588,64.5564,64.1662,64.4507,69409.0
2015-10-05 09:50:00,79.26,79.49,79.2,79.3,50774.0,64.4263,64.6133,64.3775,64.4588,50774.0
2015-10-05 10:00:00,79.33,79.45,79.18,79.4,61357.0,64.4832,64.5808,64.3613,64.5401,61357.0
2015-10-05 10:10:00,79.4,79.65,79.37,79.51,74716.0,64.5401,64.7433,64.5157,64.6295,74716.0
2015-10-05 10:20:00,79.5,79.56,79.33,79.34,75407.0,64.6214,64.6702,64.4832,64.4913,75407.0
2015-10-05 10:30:00,79.36,79.43,79.33,79.35,55078.0,64.5076,64.5645,64.4832,64.4995,55078.0
2015-10-05 10:40:00,79.34,79.34,79.15,79.19,35438.0,64.4913,64.4913,64.3369,64.3694,35438.0
2015-10-05 10:50:00,79.2,79.53,79.17,79.48,21843.0,64.3775,64.6458,64.3532,64.6051,21843.0
2015-10-05 11:00:00,79.48,79.66,79.48,79.63,22500.0,64.6051,64.7515,64.6051,64.7271,22500.0
2015-10-05 11:10:00,79.64,79.71,79.62,79.68,36497.0,64.7352,64.7921,64.7189,64.7677,36497.0
2015-10-05 11:20:00,79.68,79.8,79.58,79.59,36881.0,64.7677,64.8653,64.6864,64.6946,36881.0
2015-10-05 11:30:00,79.62,79.73,79.5,79.51,39686.0,64.7189,64.8084,64.6214,64.6295,39686.0
2015-10-05 11:40:00,79.53,79.65,79.45,79.65,26113.0,64.6458,64.7433,64.5808,64.7433,26113.0
2015-10-05 11:50:00,79.67,79.69,79.53,79.69,18295.0,64.7596,64.7758,64.6458,64.7758,18295.0
2015-10-05 12:00:00,79.68,79.77,79.63,79.76,23712.0,64.7677,64.8409,64.7271,64.8327,23712.0
2015-10-05 12:10:00,79.75,79.98,79.75,79.92,28685.0,64.8246,65.0116,64.8246,64.9628,28685.0
2015-10-05 12:20:00,79.92,79.92,79.79,79.87,25509.0,64.9628,64.9628,64.8571,64.9222,25509.0
2015-10-05 12:30:00,79.87,79.94,79.83,79.86,31970.0,64.9222,64.9791,64.8896,64.914,31970.0
2015-10-05 12:40:00,79.85,79.97,79.85,79.94,23193.0,64.9059,65.0034,64.9059,64.9791,23193.0
2015-10-05 12:50:00,79.94,79.95,79.81,79.88,33023.0,64.9791,64.9872,64.8734,64.9303,33023.0
2015-10-05 13:00:00,79.88,79.88,79.74,79.82,34901.0,64.9303,64.9303,64.8165,64.8815,34901.0
2015-10-05 13:10:00,79.82,79.86,79.74,79.8,46869.0,64.8815,64.914,64.8165,64.8653,46869.0
2015-10-05 13:20:00,79.8,80.01,79.77,79.98,49841.0,64.8653,65.036,64.8409,65.0116,49841.0
2015-10-05 13:30:00,79.97,80.01,79.86,79.98,25071.0,65.0034,65.036,64.914,65.0116,25071.0
2015-10-05 13:40:00,79.96,80.02,79.8,80.02,33295.0,64.9953,65.0441,64.8653,65.0441,33295.0
2015-10-05 13:50:00,80.02,80.03,79.86,79.92,21497.0,65.0441,65.0522,64.914,64.9628,21497.0
2015-10-05 14:00:00,79.95,79.96,79.77,79.94,25464.0,64.9872,64.9953,64.8409,64.9791,25464.0
2015-10-05 14:10:00,79.96,80.14,79.96,80.11,59206.0,64.9953,65.1416,64.9953,65.1172,59206.0
2015-10-05 14:20:00,80.11,80.21,80.05,80.21,37995.0,65.1172,65.1985,65.0685,65.1985,37995.0
2015-10-05 14:30:00,80.22,80.36,80.22,80.25,60027.0,65.2067,65.3205,65.2067,65.231,60027.0
2015-10-05 14:40:00,80.26,80.33,80.21,80.24,35868.0,65.2392,65.2961,65.1985,65.2229,35868.0
2015-10-05 14:50:00,80.23,80.41,80.23,80.37,42289.0,65.2148,65.3611,65.2148,65.3286,42289.0
2015-10-05 15:00:00,80.38,80.54,80.34,80.49,52234.0,65.3367,65.4668,65.3042,65.4261,52234.0
2015-10-05 15:10:00,80.48,80.51,80.33,80.33,48841.0,65.418,65.4424,65.2961,65.2961,48841.0
2015-10-05 15:20:00,80.34,80.42,80.3,80.36,45044.0,65.3042,65.3692,65.2717,65.3205,45044.0
2015-10-05 15:30:00,80.35,80.39,80.18,80.19,49483.0,65.3123,65.3448,65.1741,65.1823,49483.0
2015-10-05 15:40:00,80.18,80.18,80.05,80.09,93369.0,65.1741,65.1741,65.0685,65.101,93369.0
2015-10-05 15:50:00,80.09,80.13,79.96,79.98,160640.0,65.101,65.1335,64.9953,65.0116,160640.0
2015-10-06 09:30:00,79.92,80.36,79.91,80.32,81522.0,64.9628,65.3205,64.9547,65.2879,81522.0
2015-10-06 09:40:00,80.35,80.49,80.24,80.35,29869.0,65.3123,65.4261,65.2229,65.3123,29869.0
2015-10-06 09:50:00,80.34,80.45,80.34,80.38,26121.0,65.3042,65.3936,65.3042,65.3367,26121.0
2015-10-06 10:00:00,80.41,80.44,80.15,80.44,26234.0,65.3611,65.3855,65.1498,65.3855,26234.0
2015-10-06 10:10:00,80.45,80.52,80.1,80.2,25107.0,65.3936,65.4505,65.1091,65.1904,25107.0
2015-10-06 10:20:00,80.18,80.19,80.02,80.04,16087.0,65.1741,65.1823,65.0441,65.0603,16087.0
2015-10-06 10:30:00,80.03,80.19,79.99,80.14,18416.0,65.0522,65.1823,65.0197,65.1416,18416.0
2015-10-06 10:40:00,80.16,80.29,80.16,80.17,31382.0,65.1579,65.2636,65.1579,65.166,31382.0
2015-10-06 10:50:00,80.17,80.24,80.03,80.12,23360.0,65.166,65.2229,65.0522,65.1254,23360.0
2015-10-06 11:00:00,80.12,80.24,80.0,80.07,89726.0,65.1254,65.2229,65.0278,65.0847,89726.0
2015-10-06 11:10:00,80.05,80.36,80.0,80.36,33258.0,65.0685,65.3205,65.0278,65.3205,33258.0
2015-10-06 11:20:00,80.37,80.43,80.24,80.3,44359.0,65.3286,65.3774,65.2229,65.2717,44359.0
2015-10-06 11:30:00,80.3,80.34,80.07,80.1,31689.0,65.2717,65.3042,65.0847,65.1091,31689.0
2015-10-06 11:40:00,80.08,80.08,79.77,79.88,30165.0,65.0929,65.0929,64.8409,64.9303,30165.0
2015-10-06 11:50:00,79.9,79.93,79.7,79.73,17386.0,64.9465,64.9709,64.784,64.8084,17386.0
2015-10-06 12:00:00,79.74,79.95,79.74,79.81,15930.0,64.8165,64.9872,64.8165,64.8734,15930.0
2015-10-06 12:10:00,79.81,79.86,79.67,79.69,18849.0,64.8734,64.914,64.7596,64.7758,18849.0
2015-10-06 12:20:00,79.71,79.88,79.7,79.8,22524.0,64.7921,64.9303,64.784,64.8653,22524.0
2015-10-06 12:30:00,79.8,79.8,79.64,79.74,23002.0,64.8653,64.8653,64.7352,64.8165,23002.0
2015-10-06 12:40:00,79.73,79.76,79.67,79.7,23597.0,64.8084,64.8327,64.7596,64.784,23597.0
2015-10-06 12:50:00,79.7,79.82,79.68,79.7,22239.0,64.784,64.8815,64.7677,64.784,22239.0
2015-10-06 13:00:00,79.71,79.97,79.7,79.97,25412.0,64.7921,65.0034,64.784,65.0034,25412.0
2015-10-06 13:10:00,79.97,80.0,79.89,79.96,14795.0,65.0034,65.0278,64.9384,64.9953,14795.0
2015-10-06 13:20:00,79.95,80.01,79.8,79.81,12483.0,64.9872,65.036,64.8653,64.8734,12483.0
2015-10-06 13:30:00,79.81,79.82,79.65,79.69,17526.0,64.8734,64.8815,64.7433,64.7758,17526.0
2015-10-06 13:40:00,79.68,79.69,79.53,79.61,25468.0,64.7677,64.7758,64.6458,64.7108,25468.0
2015-10-06 13:50:00,79.6,79.64,79.47,79.62,19828.0,64.7027,64.7352,64.597,64.7189,19828.0
2015-10-06 14:00:00,79.61,79.69,79.54,79.55,20652.0,64.7108,64.7758,64.6539,64.662,20652.0
2015-10-06 14:10:00,79.55,79.72,79.55,79.66,38431.0,64.662,64.8002,64.662,64.7515,38431.0
2015-10-06 14:20:00,79.65,79.73,79.56,79.61,54644.0,64.7433,64.8084,64.6702,64.7108,54644.0
2015-10-06 14:30:00,79.62,79.79,79.56,79.71,49530.0,64.7189,64.8571,64.6702,64.7921,49530.0
2015-10-06 14:40:00,79.71,79.72,79.55,79.68,33507.0,64.7921,64.8002,64.662,64.7677,33507.0
2015-10-06 14:50:00,79.69,79.72,79.48,79.53,28545.0,64.7758,64.8002,64.6051,64.6458,28545.0
2015-10-06 15:00:00,79.51,79.65,79.5,79.59,36524.0,64.6295,64.7433,64.6214,64.6946,36524.0
2015-10-06 15:10:00,79.57,79.68,79.48,79.68,40683.0,64.6783,64.7677,64.6051,64.7677,40683.0
2015-10-06 15:20:00,79.67,79.68,79.57,79.68,34087.0,64.7596,64.7677,64.6783,64.7677,34087.0
2015-10-06 15:30:00,79.68,79.77,79.58,79.58,44419.0,64.7677,64.8409,64.6864,64.6864,44419.0
2015-10-06 15:40:00,79.59,79.59,79.43,79.43,90444.0,64.6946,64.6946,64.5645,64.5645,90444.0
2015-10-06 15:50:00,79.44,79.49,79.37,79.44,190609.0,64.5726,64.6133,64.5157,64.5726,190609.0
2015-10-07 09:30:00,79.78,81.23,79.78,80.92,62023.0,64.849,66.0276,64.849,65.7756,62023.0
2015-10-07 09:40:00,80.92,81.15,80.68,81.14,45091.0,65.7756,65.9626,65.5806,65.9545,45091.0
2015-10-07 09:50:00,81.17,81.53,81.01,81.39,69597.0,65.9789,66.2715,65.8488,66.1577,69597.0
2015-10-07 10:00:00,81.44,81.67,81.4,81.55,53328.0,66.1983,66.3853,66.1658,66.2877,53328.0
2015-10-07 10:10:00,81.53,81.59,81.35,81.55,42597.0,66.2715,66.3203,66.1252,66.2877,42597.0
2015-10-07 10:20:00,81.57,81.71,81.57,81.64,42363.0,66.304,66.4178,66.304,66.3609,42363.0
2015-10-07 10:30:00,81.61,81.61,81.19,81.28,55049.0,66.3365,66.3365,65.9951,66.0683,55049.0
2015-10-07 10:40:00,81.28,81.3,81.02,81.05,99599.0,66.0683,66.0845,65.8569,65.8813,99599.0
2015-10-07 10:50:00,81.06,81.1,80.8,81.1,65718.0,65.8894,65.922,65.6781,65.922,65718.0
2015-10-07 11:00:00,81.1,81.14,80.76,80.84,45311.0,65.922,65.9545,65.6456,65.7106,45311.0
2015-10-07 11:10:00,80.82,80.83,80.46,80.68,27835.0,65.6944,65.7025,65.4017,65.5806,27835.0
2015-10-07 11:20:00,80.66,80.69,80.26,80.29,53775.0,65.5643,65.5887,65.2392,65.2636,53775.0
2015-10-07 11:30:00,80.29,80.62,80.25,80.58,26072.0,65.2636,65.5318,65.231,65.4993,26072.0
2015-10-07 11:40:00,80.58,80.67,80.47,80.56,55876.0,65.4993,65.5724,65.4099,65.483,55876.0
2015-10-07 11:50:00,80.55,80.86,80.5,80.8,18645.0,65.4749,65.7269,65.4343,65.6781,18645.0
2015-10-07 12:00:00,80.79,80.94,80.66,80.7,36299.0,65.67,65.7919,65.5643,65.5968,36299.0
2015-10-07 12:10:00,80.71,80.84,80.7,80.78,17338.0,65.6049,65.7106,65.5968,65.6618,17338.0
2015-10-07 12:20:00,80.76,80.76,80.46,80.53,64893.0,65.6456,65.6456,65.4017,65.4586,64893.0
2015-10-07 12:30:00,80.53,80.78,80.53,80.68,26096.0,65.4586,65.6618,65.4586,65.5806,26096.0
2015-10-07 12:40:00,80.67,80.99,80.65,80.88,40778.0,65.5724,65.8325,65.5562,65.7431,40778.0
2015-10-07 12:50:00,80.9,80.91,80.73,80.87,16489.0,65.7594,65.7675,65.6212,65.735,16489.0
2015-10-07 13:00:00,80.83,81.08,80.83,81.03,23483.0,65.7025,65.9057,65.7025,65.8651,23483.0
2015-10-07 13:10:00,81.03,81.23,81.03,81.11,24078.0,65.8651,66.0276,65.8651,65.9301,24078.0
2015-10-07 13:20:00,81.11,81.25,81.07,81.22,24598.0,65.9301,66.0439,65.8976,66.0195,24598.0
2015-10-07 13:30:00,81.22,81.46,81.22,81.46,36576.0,66.0195,66.2146,66.0195,66.2146,36576.0
2015-10-07 13:40:00,81.46,81.55,81.4,81.41,53277.0,66.2146,66.2877,66.1658,66.1739,53277.0
2015-10-07 13:50:00,81.43,81.47,81.29,81.38,27731.0,66.1902,66.2227,66.0764,66.1496,27731.0
2015-10-07 14:00:00,81.4,81.52,81.37,81.37,32487.0,66.1658,66.2634,66.1414,66.1414,32487.0
2015-10-07 14:10:00,81.38,81.52,81.26,81.46,40724.0,66.1496,66.2634,66.052,66.2146,40724.0
2015-10-07 14:20:00,81.46,81.46,81.19,81.21,42954.0,66.2146,66.2146,65.9951,66.0114,42954.0
2015-10-07 14:30:00,81.22,81.33,81.05,81.15,70865.0,66.0195,66.1089,65.8813,65.9626,70865.0
2015-10-07 14:40:00,81.14,81.28,80.9,80.92,38205.0,65.9545,66.0683,65.7594,65.7756,38205.0
2015-10-07 14:50:00,80.95,80.97,80.85,80.9,35656.0,65.8,65.8163,65.7187,65.7594,35656.0
2015-10-07 15:00:00,80.87,81.03,80.81,80.95,31274.0,65.735,65.8651,65.6862,65.8,31274.0
2015-10-07 15:10:00,80.92,81.15,80.92,81.05,78406.0,65.7756,65.9626,65.7756,65.8813,78406.0
2015-10-07 15:20:00,81.06,81.12,80.96,80.97,57329.0,65.8894,65.9382,65.8082,65.8163,57329.0
2015-10-07 15:30:00,80.99,81.12,80.99,81.1,54627.0,65.8325,65.9382,65.8325,65.922,54627.0
2015-10-07 15:40:00,81.1,81.16,80.92,80.97,71864.0,65.922,65.9707,65.7756,65.8163,71864.0
2015-10-07 15:50:00,80.98,81.21,80.95,81.2,102656.0,65.8244,66.0114,65.8,66.0032,102656.0
2015-10-08 09:30:00,80.94,81.59,80.94,81.51,32086.0,65.7919,66.3203,65.7919,66.2552,32086.0
2015-10-08 09:40:00,81.51,81.54,81.16,81.43,29353.0,66.2552,66.2796,65.9707,66.1902,29353.0
2015-10-08 09:50:00,81.42,81.66,81.31,81.32,22884.0,66.1821,66.3772,66.0927,66.1008,22884.0
2015-10-08 10:00:00,81.34,81.71,81.31,81.69,19017.0,66.117,66.4178,66.0927,66.4015,19017.0
2015-10-08 10:10:00,81.68,81.71,81.52,81.52,39400.0,66.3934,66.4178,66.2634,66.2634,39400.0
2015-10-08 10:20:00,81.51,81.55,81.36,81.36,13325.0,66.2552,66.2877,66.1333,66.1333,13325.0
2015-10-08 10:30:00,81.35,81.6,81.35,81.43,57249.0,66.1252,66.3284,66.1252,66.1902,57249.0
2015-10-08 10:40:00,81.47,81.6,81.46,81.53,30634.0,66.2227,66.3284,66.2146,66.2715,30634.0
2015-10-08 10:50:00,81.54,81.71,81.52,81.69,38988.0,66.2796,66.4178,66.2634,66.4015,38988.0
2015-10-08 11:00:00,81.7,81.82,81.69,81.72,16056.0,66.4097,66.5072,66.4015,66.4259,16056.0
2015-10-08 11:10:00,81.76,81.81,81.61,81.65,26130.0,66.4584,66.4991,66.3365,66.369,26130.0
2015-10-08 11:20:00,81.68,81.84,81.68,81.84,25656.0,66.3934,66.5235,66.3934,66.5235,25656.0
2015-10-08 11:30:00,81.84,82.03,81.84,82.0,34157.0,66.5235,66.6779,66.5235,66.6535,34157.0
2015-10-08 11:40:00,82.02,82.16,81.99,82.12,12250.0,66.6698,66.7836,66.6454,66.7511,12250.0
2015-10-08 11:50:00,82.15,82.31,82.07,82.29,17153.0,66.7755,66.9055,66.7104,66.8892,17153.0
2015-10-08 12:00:00,82.3,82.45,82.24,82.43,30047.0,66.8974,67.0193,66.8486,67.003,30047.0
2015-10-08 12:10:00,82.41,82.57,82.39,82.56,39649.0,66.9868,67.1168,66.9705,67.1087,39649.0
2015-10-08 12:20:00,82.58,82.79,82.57,82.67,60738.0,67.125,67.2957,67.1168,67.1981,60738.0
2015-10-08 12:30:00,82.65,82.69,82.59,82.63,19559.0,67.1819,67.2144,67.1331,67.1656,19559.0
2015-10-08 12:40:00,82.62,82.64,82.21,82.22,24473.0,67.1575,67.1737,66.8242,66.8323,24473.0
2015-10-08 12:50:00,82.22,82.25,82.11,82.21,19084.0,66.8323,66.8567,66.7429,66.8242,19084.0
2015-10-08 13:00:00,82.22,82.35,82.21,82.31,15768.0,66.8323,66.938,66.8242,66.9055,15768.0
2015-10-08 13:10:00,82.28,82.3,82.21,82.27,9614.0,66.8811,66.8974,66.8242,66.873,9614.0
2015-10-08 13:20:00,82.29,82.42,82.26,82.34,14675.0,66.8892,66.9949,66.8649,66.9299,14675.0
2015-10-08 13:30:00,82.36,82.45,82.3,82.45,13319.0,66.9461,67.0193,66.8974,67.0193,13319.0
2015-10-08 13:40:00,82.45,82.5,82.31,82.45,15441.0,67.0193,67.0599,66.9055,67.0193,15441.0
2015-10-08 13:50:00,82.44,82.58,82.36,82.5,23078.0,67.0112,67.125,66.9461,67.0599,23078.0
2015-10-08 14:00:00,82.52,82.89,82.49,82.7,95947.0,67.0762,67.377,67.0518,67.2225,95947.0
2015-10-08 14:10:00,82.71,82.83,82.57,82.71,45873.0,67.2306,67.3282,67.1168,67.2306,45873.0
2015-10-08 14:20:00,82.75,82.84,82.67,82.84,33172.0,67.2632,67.3363,67.1981,67.3363,33172.0
2015-10-08 14:30:00,82.82,83.03,82.81,82.96,39499.0,67.3201,67.4908,67.3119,67.4339,39499.0
2015-10-08 14:40:00,82.92,83.01,82.81,82.81,35364.0,67.4013,67.4745,67.3119,67.3119,35364.0
2015-10-08 14:50:00,82.81,83.01,82.76,82.9,37382.0,67.3119,67.4745,67.2713,67.3851,37382.0
2015-10-08 15:00:00,82.9,83.09,82.9,83.03,40660.0,67.3851,67.5395,67.3851,67.4908,40660.0
2015-10-08 15:10:00,83.04,83.12,82.98,83.03,62593.0,67.4989,67.5639,67.4501,67.4908,62593.0
2015-10-08 15:20:00,83.05,83.11,82.88,83.0,53302.0,67.507,67.5558,67.3688,67.4664,53302.0
2015-10-08 15:30:00,83.01,83.1,82.94,82.98,70959.0,67.4745,67.5477,67.4176,67.4501,70959.0
2015-10-08 15:40:00,82.99,83.17,82.98,83.09,74149.0,67.4582,67.6046,67.4501,67.5395,74149.0
2015-10-08 15:50:00,83.08,83.1,82.94,82.98,110963.0,67.5314,67.5477,67.4176,67.4501,110963.0
2015-10-09 09:30:00,83.08,84.0,82.93,83.71,82446.0,67.5314,68.2792,67.4095,68.0435,82446.0
2015-10-09 09:40:00,83.78,83.78,82.97,83.04,74106.0,68.1004,68.1004,67.442,67.4989,74106.0
2015-10-09 09:50:00,83.04,83.21,82.78,82.86,37297.0,67.4989,67.6371,67.2875,67.3526,37297.0
2015-10-09 10:00:00,82.86,82.86,82.48,82.48,78738.0,67.3526,67.3526,67.0437,67.0437,78738.0
2015-10-09 10:10:00,82.46,82.47,82.2,82.3,67431.0,67.0274,67.0356,66.8161,66.8974,67431.0
2015-10-09 10:20:00,82.3,82.38,82.17,82.29,57551.0,66.8974,66.9624,66.7917,66.8892,57551.0
2015-10-09 10:30:00,82.3,82.58,82.3,82.5,26524.0,66.8974,67.125,66.8974,67.0599,26524.0
2015-10-09 10:40:00,82.51,82.78,82.48,82.6,24034.0,67.0681,67.2875,67.0437,67.1412,24034.0
2015-10-09 10:50:00,82.65,82.92,82.57,82.85,61831.0,67.1819,67.4013,67.1168,67.3444,61831.0
2015-10-09 11:00:00,82.85,82.91,82.72,82.75,25144.0,67.3444,67.3932,67.2388,67.2632,25144.0
2015-10-09 11:10:00,82.76,82.77,82.5,82.53,35514.0,67.2713,67.2794,67.0599,67.0843,35514.0
2015-10-09 11:20:00,82.54,82.6,82.49,82.59,24363.0,67.0925,67.1412,67.0518,67.1331,24363.0
2015-10-09 11:30:00,82.61,82.61,82.49,82.58,25480.0,67.1494,67.1494,67.0518,67.125,25480.0
2015-10-09 11:40:00,82.58,82.7,82.49,82.57,17723.0,67.125,67.2225,67.0518,67.1168,17723.0
2015-10-09 11:50:00,82.57,82.67,82.49,82.6,24986.0,67.1168,67.1981,67.0518,67.1412,24986.0
2015-10-09 12:00:00,82.6,82.72,82.54,82.56,38883.0,67.1412,67.2388,67.0925,67.1087,38883.0
2015-10-09 12:10:00,82.57,82.6,82.5,82.54,30205.0,67.1168,67.1412,67.0599,67.0925,30205.0
2015-10-09 12:20:00,82.52,82.62,82.5,82.61,31056.0,67.0762,67.1575,67.0599,67.1494,31056.0
2015-10-09 12:30:00,82.6,82.7,82.49,82.7,29499.0,67.1412,67.2225,67.0518,67.2225,29499.0
2015-10-09 12:40:00,82.71,82.71,82.57,82.63,17494.0,67.2306,67.2306,67.1168,67.1656,17494.0
2015-10-09 12:50:00,82.63,82.75,82.6,82.7,12903.0,67.1656,67.2632,67.1412,67.2225,12903.0
2015-10-09 13:00:00,82.71,82.81,82.65,82.65,25023.0,67.2306,67.3119,67.1819,67.1819,25023.0
2015-10-09 13:10:00,82.65,82.71,82.58,82.64,17668.0,67.1819,67.2306,67.125,67.1737,17668.0
2015-10-09 13:20:00,82.63,82.76,82.62,82.65,14971.0,67.1656,67.2713,67.1575,67.1819,14971.0
2015-10-09 13:30:00,82.65,82.71,82.57,82.7,24862.0,67.1819,67.2306,67.1168,67.2225,24862.0
2015-10-09 13:40:00,82.7,82.74,82.62,82.64,30987.0,67.2225,67.255,67.1575,67.1737,30987.0
2015-10-09 13:50:00,82.64,82.68,82.57,82.6,40310.0,67.1737,67.2063,67.1168,67.1412,40310.0
2015-10-09 14:00:00,82.58,82.73,82.58,82.71,39238.0,67.125,67.2469,67.125,67.2306,39238.0
2015-10-09 14:10:00,82.72,82.72,82.6,82.65,21580.0,67.2388,67.2388,67.1412,67.1819,21580.0
2015-10-09 14:20:00,82.65,82.87,82.64,82.86,76803.0,67.1819,67.3607,67.1737,67.3526,76803.0
2015-10-09 14:30:00,82.86,82.91,82.76,82.9,28935.0,67.3526,67.3932,67.2713,67.3851,28935.0
2015-10-09 14:40:00,82.92,82.92,82.79,82.81,37307.0,67.4013,67.4013,67.2957,67.3119,37307.0
2015-10-09 14:50:00,82.83,82.89,82.79,82.88,47897.0,67.3282,67.377,67.2957,67.3688,47897.0
2015-10-09 15:00:00,82.88,82.89,82.8,82.83,34829.0,67.3688,67.377,67.3038,67.3282,34829.0
2015-10-09 15:10:00,82.86,82.88,82.7,82.71,55249.0,67.3526,67.3688,67.2225,67.2306,55249.0
2015-10-09 15:20:00,82.7,82.88,82.69,82.86,48380.0,67.2225,67.3688,67.2144,67.3526,48380.0
2015-10-09 15:30:00,82.85,83.03,82.85,82.9,93945.0,67.3444,67.4908,67.3444,67.3851,93945.0
2015-10-09 15:40:00,82.89,82.96,82.88,82.92,65877.0,67.377,67.4339,67.3688,67.4013,65877.0
2015-10-09 15:50:00,82.93,82.97,82.83,82.9,146012.0,67.4095,67.442,67.3282,67.3851,146012.0
2015-10-12 09:30:00,82.26,82.37,81.25,81.39,167305.0,66.8649,66.9543,66.0439,66.1577,167305.0
2015-10-12 09:40:00,81.4,81.5,81.3,81.38,86719.0,66.1658,66.2471,66.0845,66.1496,86719.0
2015-10-12 09:50:00,81.41,81.41,81.05,81.08,75580.0,66.1739,66.1739,65.8813,65.9057,75580.0
2015-10-12 10:00:00,81.05,81.13,80.67,80.69,101028.0,65.8813,65.9463,65.5724,65.5887,101028.0
2015-10-12 10:10:00,80.65,80.65,80.47,80.56,76180.0,65.5562,65.5562,65.4099,65.483,76180.0
2015-10-12 10:20:00,80.57,80.58,80.1,80.27,84083.0,65.4912,65.4993,65.1091,65.2473,84083.0
2015-10-12 10:30:00,80.27,80.5,80.11,80.25,111309.0,65.2473,65.4343,65.1172,65.231,111309.0
2015-10-12 10:40:00,80.28,80.53,80.23,80.52,44358.0,65.2554,65.4586,65.2148,65.4505,44358.0
2015-10-12 10:50:00,80.52,80.56,80.3,80.35,77527.0,65.4505,65.483,65.2717,65.3123,77527.0
2015-10-12 11:00:00,80.35,80.45,80.31,80.4,36897.0,65.3123,65.3936,65.2798,65.353,36897.0
2015-10-12 11:10:00,80.4,80.45,80.35,80.39,28021.0,65.353,65.3936,65.3123,65.3448,28021.0
2015-10-12 11:20:00,80.39,80.63,80.39,80.63,21456.0,65.3448,65.5399,65.3448,65.5399,21456.0
2015-10-12 11:30:00,80.64,80.66,80.48,80.49,31040.0,65.548,65.5643,65.418,65.4261,31040.0
2015-10-12 11:40:00,80.45,80.57,80.35,80.35,24734.0,65.3936,65.4912,65.3123,65.3123,24734.0
2015-10-12 11:50:00,80.37,80.37,80.08,80.15,29159.0,65.3286,65.3286,65.0929,65.1498,29159.0
2015-10-12 12:00:00,80.14,80.29,80.07,80.28,21515.0,65.1416,65.2636,65.0847,65.2554,21515.0
2015-10-12 12:10:00,80.29,80.43,80.22,80.24,18392.0,65.2636,65.3774,65.2067,65.2229,18392.0
2015-10-12 12:20:00,80.23,80.41,80.19,80.39,17614.0,65.2148,65.3611,65.1823,65.3448,17614.0
2015-10-12 12:30:00,80.41,80.51,80.3,80.32,17592.0,65.3611,65.4424,65.2717,65.2879,17592.0
2015-10-12 12:40:00,80.32,80.54,80.3,80.52,19373.0,65.2879,65.4668,65.2717,65.4505,19373.0
2015-10-12 12:50:00,80.51,80.64,80.51,80.54,12176.0,65.4424,65.548,65.4424,65.4668,12176.0
2015-10-12 13:00:00,80.55,80.58,80.43,80.43,29309.0,65.4749,65.4993,65.3774,65.3774,29309.0
2015-10-12 13:10:00,80.45,80.63,80.43,80.61,15459.0,65.3936,65.5399,65.3774,65.5237,15459.0
2015-10-12 13:20:00,80.62,80.81,80.61,80.67,22628.0,65.5318,65.6862,65.5237,65.5724,22628.0
2015-10-12 13:30:00,80.68,80.78,80.61,80.75,123595.0,65.5806,65.6618,65.5237,65.6375,123595.0
2015-10-12 13:40:00,80.76,80.76,80.64,80.67,29086.0,65.6456,65.6456,65.548,65.5724,29086.0
2015-10-12 13:50:00,80.67,80.76,80.63,80.66,33597.0,65.5724,65.6456,65.5399,65.5643,33597.0
2015-10-12 14:00:00,80.66,80.68,80.59,80.65,67034.0,65.5643,65.5806,65.5074,65.5562,67034.0
2015-10-12 14:10:00,80.63,80.74,80.63,80.69,19886.0,65.5399,65.6293,65.5399,65.5887,19886.0
2015-10-12 14:20:00,80.7,80.75,80.67,80.67,24160.0,65.5968,65.6375,65.5724,65.5724,24160.0
2015-10-12 14:30:00,80.68,80.8,80.67,80.71,27882.0,65.5806,65.6781,65.5724,65.6049,27882.0
2015-10-12 14:40:00,80.72,80.72,80.6,80.69,48440.0,65.6131,65.6131,65.5155,65.5887,48440.0
2015-10-12 14:50:00,80.68,80.76,80.56,80.59,21615.0,65.5806,65.6456,65.483,65.5074,21615.0
2015-10-12 15:00:00,80.6,80.67,80.58,80.64,33025.0,65.5155,65.5724,65.4993,65.548,33025.0
2015-10-12 15:10:00,80.64,80.72,80.59,80.65,29069.0,65.548,65.6131,65.5074,65.5562,29069.0
2015-10-12 15:20:00,80.66,80.69,80.6,80.67,21135.0,65.5643,65.5887,65.5155,65.5724,21135.0
2015-10-12 15:30:00,80.67,80.81,80.65,80.81,37858.0,65.5724,65.6862,65.5562,65.6862,37858.0
2015-10-12 15:40:00,80.81,80.96,80.81,80.95,141541.0,65.6862,65.8082,65.6862,65.8,141541.0
2015-10-12 15:50:00,80.94,80.99,80.86,80.98,217087.0,65.7919,65.8325,65.7269,65.8244,217087.0
2015-10-13 09:30:00,80.2,80.31,79.54,79.59,85200.0,65.1904,65.2798,64.6539,64.6946,85200.0
2015-10-13 09:40:00,79.76,80.03,79.61,80.01,28494.0,64.8327,65.0522,64.7108,65.036,28494.0
2015-10-13 09:50:00,80.05,80.31,79.99,80.24,24610.0,65.0685,65.2798,65.0197,65.2229,24610.0
2015-10-13 10:00:00,80.2,80.51,80.16,80.41,28329.0,65.1904,65.4424,65.1579,65.3611,28329.0
2015-10-13 10:10:00,80.44,80.47,80.26,80.32,34603.0,65.3855,65.4099,65.2392,65.2879,34603.0
2015-10-13 10:20:00,80.3,80.59,80.27,80.59,21035.0,65.2717,65.5074,65.2473,65.5074,21035.0
2015-10-13 10:30:00,80.64,80.65,80.33,80.4,20648.0,65.548,65.5562,65.2961,65.353,20648.0
2015-10-13 10:40:00,80.38,80.59,80.36,80.55,26902.0,65.3367,65.5074,65.3205,65.4749,26902.0
2015-10-13 10:50:00,80.54,80.66,80.42,80.54,42128.0,65.4668,65.5643,65.3692,65.4668,42128.0
2015-10-13 11:00:00,80.52,80.59,80.43,80.53,14404.0,65.4505,65.5074,65.3774,65.4586,14404.0
2015-10-13 11:10:00,80.54,80.59,80.37,80.43,13997.0,65.4668,65.5074,65.3286,65.3774,13997.0
2015-10-13 11:20:00,80.42,80.43,80.19,80.22,24343.0,65.3692,65.3774,65.1823,65.2067,24343.0
2015-10-13 11:30:00,80.21,80.36,80.15,80.36,39356.0,65.1985,65.3205,65.1498,65.3205,39356.0
2015-10-13 11:40:00,80.39,80.41,80.23,80.27,18903.0,65.3448,65.3611,65.2148,65.2473,18903.0
2015-10-13 11:50:00,80.27,80.43,80.16,80.38,12583.0,65.2473,65.3774,65.1579,65.3367,12583.0
2015-10-13 12:00:00,80.34,80.44,80.25,80.26,12684.0,65.3042,65.3855,65.231,65.2392,12684.0
2015-10-13 12:10:00,80.26,80.35,80.19,80.28,10759.0,65.2392,65.3123,65.1823,65.2554,10759.0
2015-10-13 12:20:00,80.27,80.38,80.27,80.35,10459.0,65.2473,65.3367,65.2473,65.3123,10459.0
2015-10-13 12:30:00,80.33,80.36,80.18,80.22,15481.0,65.2961,65.3205,65.1741,65.2067,15481.0
2015-10-13 12:40:00,80.23,80.32,80.05,80.05,14921.0,65.2148,65.2879,65.0685,65.0685,14921.0
2015-10-13 12:50:00,80.04,80.04,79.86,79.88,31731.0,65.0603,65.0603,64.914,64.9303,31731.0
2015-10-13 13:00:00,79.87,79.96,79.75,79.76,29853.0,64.9222,64.9953,64.8246,64.8327,29853.0
2015-10-13 13:10:00,79.74,79.83,79.69,79.82,30200.0,64.8165,64.8896,64.7758,64.8815,30200.0
2015-10-13 13:20:00,79.83,79.83,79.71,79.77,17322.0,64.8896,64.8896,64.7921,64.8409,17322.0
2015-10-13 13:30:00,79.78,79.78,79.59,79.66,25147.0,64.849,64.849,64.6946,64.7515,25147.0
2015-10-13 13:40:00,79.67,79.81,79.65,79.79,21413.0,64.7596,64.8734,64.7433,64.8571,21413.0
2015-10-13 13:50:00,79.79,79.81,79.58,79.61,22479.0,64.8571,64.8734,64.6864,64.7108,22479.0
2015-10-13 14:00:00,79.59,79.62,79.51,79.51,21018.0,64.6946,64.7189,64.6295,64.6295,21018.0
2015-10-13 14:10:00,79.52,79.63,79.52,79.57,16584.0,64.6377,64.7271,64.6377,64.6783,16584.0
2015-10-13 14:20:00,79.55,79.56,79.45,79.46,19358.0,64.662,64.6702,64.5808,64.5889,19358.0
2015-10-13 14:30:00,79.47,79.59,79.38,79.54,20871.0,64.597,64.6946,64.5239,64.6539,20871.0
2015-10-13 14:40:00,79.55,79.63,79.53,79.61,15938.0,64.662,64.7271,64.6458,64.7108,15938.0
2015-10-13 14:50:00,79.62,79.69,79.58,79.66,20386.0,64.7189,64.7758,64.6864,64.7515,20386.0
2015-10-13 15:00:00,79.67,79.67,79.41,79.43,28776.0,64.7596,64.7596,64.5482,64.5645,28776.0
2015-10-13 15:10:00,79.43,79.47,79.27,79.29,35256.0,64.5645,64.597,64.4344,64.4507,35256.0
2015-10-13 15:20:00,79.28,79.37,79.25,79.36,39915.0,64.4426,64.5157,64.4182,64.5076,39915.0
2015-10-13 15:30:00,79.35,79.49,79.29,79.3,42060.0,64.4995,64.6133,64.4507,64.4588,42060.0
2015-10-13 15:40:00,79.3,79.36,79.21,79.3,55041.0,64.4588,64.5076,64.3857,64.4588,55041.0
2015-10-13 15:50:00,79.3,79.37,79.24,79.3,130340.0,64.4588,64.5157,64.4101,64.4588,130340.0
2015-10-14 09:30:00,78.76,79.71,77.6,77.64,156327.0,64.0199,64.7921,63.077,63.1095,156327.0
2015-10-14 09:40:00,77.61,78.44,77.61,78.25,70848.0,63.0851,63.7598,63.0851,63.6053,70848.0
2015-10-14 09:50:00,78.26,78.54,78.05,78.52,48157.0,63.6135,63.8411,63.4428,63.8248,48157.0
2015-10-14 10:00:00,78.52,78.8,78.42,78.6,52427.0,63.8248,64.0524,63.7435,63.8898,52427.0
2015-10-14 10:10:00,78.64,78.75,78.45,78.61,33095.0,63.9224,64.0118,63.7679,63.898,33095.0
2015-10-14 10:20:00,78.63,78.63,78.28,78.36,40988.0,63.9142,63.9142,63.6297,63.6948,40988.0
2015-10-14 10:30:00,78.38,78.58,78.26,78.28,45751.0,63.711,63.8736,63.6135,63.6297,45751.0
2015-10-14 10:40:00,78.29,78.29,77.95,78.06,35836.0,63.6379,63.6379,63.3615,63.4509,35836.0
2015-10-14 10:50:00,78.06,78.35,78.06,78.3,30482.0,63.4509,63.6866,63.4509,63.646,30482.0
2015-10-14 11:00:00,78.31,78.39,78.16,78.25,29258.0,63.6541,63.7191,63.5322,63.6053,29258.0
2015-10-14 11:10:00,78.26,78.32,78.15,78.23,35253.0,63.6135,63.6622,63.5241,63.5891,35253.0
2015-10-14 11:20:00,78.21,78.34,78.02,78.31,30889.0,63.5728,63.6785,63.4184,63.6541,30889.0
2015-10-14 11:30:00,78.32,78.33,78.08,78.29,27268.0,63.6622,63.6704,63.4672,63.6379,27268.0
2015-10-14 11:40:00,78.26,78.35,78.18,78.19,33180.0,63.6135,63.6866,63.5484,63.5566,33180.0
2015-10-14 11:50:00,78.18,78.37,78.15,78.36,30055.0,63.5484,63.7029,63.5241,63.6948,30055.0
2015-10-14 12:00:00,78.32,78.34,78.0,78.0,18580.0,63.6622,63.6785,63.4021,63.4021,18580.0
2015-10-14 12:10:00,78.0,78.15,77.99,78.1,22360.0,63.4021,63.5241,63.394,63.4834,22360.0
2015-10-14 12:20:00,78.11,78.14,78.0,78.1,20296.0,63.4915,63.5159,63.4021,63.4834,20296.0
2015-10-14 12:30:00,78.08,78.25,78.06,78.17,17716.0,63.4672,63.6053,63.4509,63.5403,17716.0
2015-10-14 12:40:00,78.19,78.29,78.18,78.23,22166.0,63.5566,63.6379,63.5484,63.5891,22166.0
2015-10-14 12:50:00,78.23,78.34,78.19,78.31,15892.0,63.5891,63.6785,63.5566,63.6541,15892.0
2015-10-14 13:00:00,78.3,78.31,78.23,78.31,19733.0,63.646,63.6541,63.5891,63.6541,19733.0
2015-10-14 13:10:00,78.31,78.47,78.28,78.32,18662.0,63.6541,63.7842,63.6297,63.6622,18662.0
2015-10-14 13:20:00,78.33,78.35,78.21,78.31,14543.0,63.6704,63.6866,63.5728,63.6541,14543.0
2015-10-14 13:30:00,78.27,78.36,78.22,78.22,17554.0,63.6216,63.6948,63.581,63.581,17554.0
2015-10-14 13:40:00,78.22,78.39,78.18,78.26,19260.0,63.581,63.7191,63.5484,63.6135,19260.0
2015-10-14 13:50:00,78.26,78.36,78.18,78.3,20421.0,63.6135,63.6948,63.5484,63.646,20421.0
2015-10-14 14:00:00,78.31,78.45,78.1,78.16,41720.0,63.6541,63.7679,63.4834,63.5322,41720.0
2015-10-14 14:10:00,78.15,78.25,78.06,78.07,29422.0,63.5241,63.6053,63.4509,63.459,29422.0
2015-10-14 14:20:00,78.08,78.18,78.03,78.04,27263.0,63.4672,63.5484,63.4265,63.4346,27263.0
2015-10-14 14:30:00,78.03,78.07,77.93,77.93,32019.0,63.4265,63.459,63.3452,63.3452,32019.0
2015-10-14 14:40:00,77.95,77.98,77.78,77.78,42363.0,63.3615,63.3859,63.2233,63.2233,42363.0
2015-10-14 14:50:00,77.78,77.91,77.78,77.89,41922.0,63.2233,63.329,63.2233,63.3127,41922.0
2015-10-14 15:00:00,77.89,78.19,77.89,78.19,53350.0,63.3127,63.5566,63.3127,63.5566,53350.0
2015-10-14 15:10:00,78.19,78.25,78.0,78.0,44262.0,63.5566,63.6053,63.4021,63.4021,44262.0
2015-10-14 15:20:00,78.01,78.34,78.0,78.33,40739.0,63.4103,63.6785,63.4021,63.6704,40739.0
2015-10-14 15:30:00,78.34,78.54,78.32,78.47,93077.0,63.6785,63.8411,63.6622,63.7842,93077.0
2015-10-14 15:40:00,78.46,78.51,78.29,78.31,89734.0,63.776,63.8167,63.6379,63.6541,89734.0
2015-10-14 15:50:00,78.3,78.31,78.1,78.23,120857.0,63.646,63.6541,63.4834,63.5891,120857.0
2015-10-15 09:30:00,78.98,79.35,78.81,78.95,61197.0,64.1987,64.4995,64.0605,64.1743,61197.0
2015-10-15 09:40:00,78.97,79.0,78.54,78.85,36961.0,64.1906,64.215,63.8411,64.0931,36961.0
2015-10-15 09:50:00,78.89,78.92,78.49,78.6,19895.0,64.1256,64.15,63.8004,63.8898,19895.0
2015-10-15 10:00:00,78.67,78.84,78.59,78.72,22301.0,63.9467,64.0849,63.8817,63.9874,22301.0
2015-10-15 10:10:00,78.75,78.97,78.69,78.82,22890.0,64.0118,64.1906,63.963,64.0687,22890.0
2015-10-15 10:20:00,78.82,78.93,78.66,78.76,13411.0,64.0687,64.1581,63.9386,64.0199,13411.0
2015-10-15 10:30:00,78.75,79.12,78.67,79.07,29383.0,64.0118,64.3125,63.9467,64.2719,29383.0
2015-10-15 10:40:00,79.05,79.2,79.05,79.18,23019.0,64.2556,64.3775,64.2556,64.3613,23019.0
2015-10-15 10:50:00,79.19,79.2,79.0,79.04,23330.0,64.3694,64.3775,64.215,64.2475,23330.0
2015-10-15 11:00:00,79.03,79.03,78.73,78.73,26623.0,64.2394,64.2394,63.9955,63.9955,26623.0
2015-10-15 11:10:00,78.74,78.75,78.51,78.52,31439.0,64.0036,64.0118,63.8167,63.8248,31439.0
2015-10-15 11:20:00,78.51,78.54,78.34,78.49,31418.0,63.8167,63.8411,63.6785,63.8004,31418.0
2015-10-15 11:30:00,78.5,78.56,78.28,78.29,27837.0,63.8086,63.8573,63.6297,63.6379,27837.0
2015-10-15 11:40:00,78.27,78.29,78.1,78.14,35197.0,63.6216,63.6379,63.4834,63.5159,35197.0
2015-10-15 11:50:00,78.14,78.16,77.94,78.07,25917.0,63.5159,63.5322,63.3534,63.459,25917.0
2015-10-15 12:00:00,78.06,78.38,78.06,78.36,23553.0,63.4509,63.711,63.4509,63.6948,23553.0
2015-10-15 12:10:00,78.38,78.47,78.27,78.33,17054.0,63.711,63.7842,63.6216,63.6704,17054.0
2015-10-15 12:20:00,78.36,78.55,78.35,78.53,21027.0,63.6948,63.8492,63.6866,63.8329,21027.0
2015-10-15 12:30:00,78.53,78.54,78.34,78.34,19562.0,63.8329,63.8411,63.6785,63.6785,19562.0
2015-10-15 12:40:00,78.34,78.42,78.2,78.42,18680.0,63.6785,63.7435,63.5647,63.7435,18680.0
2015-10-15 12:50:00,78.43,78.77,78.43,78.77,49538.0,63.7517,64.028,63.7517,64.028,49538.0
2015-10-15 13:00:00,78.75,78.93,78.75,78.85,18995.0,64.0118,64.1581,64.0118,64.0931,18995.0
2015-10-15 13:10:00,78.84,78.99,78.82,78.89,21488.0,64.0849,64.2069,64.0687,64.1256,21488.0
2015-10-15 13:20:00,78.92,78.98,78.83,78.98,12652.0,64.15,64.1987,64.0768,64.1987,12652.0
2015-10-15 13:30:00,78.99,78.99,78.87,78.98,18934.0,64.2069,64.2069,64.1093,64.1987,18934.0
2015-10-15 13:40:00,78.98,79.09,78.93,79.07,19897.0,64.1987,64.2881,64.1581,64.2719,19897.0
2015-10-15 13:50:00,79.09,79.14,78.99,79.06,15888.0,64.2881,64.3288,64.2069,64.2638,15888.0
2015-10-15 14:00:00,79.08,79.18,79.03,79.12,20619.0,64.28,64.3613,64.2394,64.3125,20619.0
2015-10-15 14:10:00,79.12,79.2,79.05,79.13,21530.0,64.3125,64.3775,64.2556,64.3206,21530.0
2015-10-15 14:20:00,79.14,79.22,79.07,79.22,19500.0,64.3288,64.3938,64.2719,64.3938,19500.0
2015-10-15 14:30:00,79.23,79.32,79.17,79.32,24487.0,64.4019,64.4751,64.3532,64.4751,24487.0
2015-10-15 14:40:00,79.34,79.4,79.29,79.37,25407.0,64.4913,64.5401,64.4507,64.5157,25407.0
2015-10-15 14:50:00,79.36,79.36,79.2,79.3,34857.0,64.5076,64.5076,64.3775,64.4588,34857.0
2015-10-15 15:00:00,79.29,79.4,79.26,79.35,34872.0,64.4507,64.5401,64.4263,64.4995,34872.0
2015-10-15 15:10:00,79.37,79.51,79.35,79.5,28976.0,64.5157,64.6295,64.4995,64.6214,28976.0
2015-10-15 15:20:00,79.5,79.59,79.44,79.5,31964.0,64.6214,64.6946,64.5726,64.6214,31964.0
2015-10-15 15:30:00,79.5,79.55,79.4,79.43,50515.0,64.6214,64.662,64.5401,64.5645,50515.0
2015-10-15 15:40:00,79.41,79.49,79.35,79.36,53341.0,64.5482,64.6133,64.4995,64.5076,53341.0
2015-10-15 15:50:00,79.37,79.48,79.32,79.44,105105.0,64.5157,64.6051,64.4751,64.5726,105105.0
2015-10-16 09:30:00,79.75,79.8,78.94,79.01,189397.0,64.8246,64.8653,64.1662,64.2231,189397.0
2015-10-16 09:40:00,79.01,79.05,78.72,78.8,74148.0,64.2231,64.2556,63.9874,64.0524,74148.0
2015-10-16 09:50:00,78.75,79.45,78.75,79.25,34331.0,64.0118,64.5808,64.0118,64.4182,34331.0
2015-10-16 10:00:00,79.26,79.27,78.63,78.77,20899.0,64.4263,64.4344,63.9142,64.028,20899.0
2015-10-16 10:10:00,78.79,78.85,78.55,78.56,31258.0,64.0443,64.0931,63.8492,63.8573,31258.0
2015-10-16 10:20:00,78.59,78.61,78.43,78.5,21142.0,63.8817,63.898,63.7517,63.8086,21142.0
2015-10-16 10:30:00,78.49,78.51,78.32,78.49,15471.0,63.8004,63.8167,63.6622,63.8004,15471.0
2015-10-16 10:40:00,78.48,78.55,78.41,78.48,23546.0,63.7923,63.8492,63.7354,63.7923,23546.0
2015-10-16 10:50:00,78.5,78.53,78.43,78.49,41573.0,63.8086,63.8329,63.7517,63.8004,41573.0
2015-10-16 11:00:00,78.48,78.59,78.45,78.45,29208.0,63.7923,63.8817,63.7679,63.7679,29208.0
2015-10-16 11:10:00,78.45,78.49,78.32,78.49,21754.0,63.7679,63.8004,63.6622,63.8004,21754.0
2015-10-16 11:20:00,78.5,78.57,78.46,78.47,21932.0,63.8086,63.8655,63.776,63.7842,21932.0
2015-10-16 11:30:00,78.49,78.56,78.46,78.48,15475.0,63.8004,63.8573,63.776,63.7923,15475.0
2015-10-16 11:40:00,78.47,78.71,78.46,78.71,21177.0,63.7842,63.9793,63.776,63.9793,21177.0
2015-10-16 11:50:00,78.71,78.84,78.7,78.83,21753.0,63.9793,64.0849,63.9711,64.0768,21753.0
2015-10-16 12:00:00,78.84,78.85,78.67,78.68,30192.0,64.0849,64.0931,63.9467,63.9549,30192.0
2015-10-16 12:10:00,78.71,78.71,78.55,78.6,15832.0,63.9793,63.9793,63.8492,63.8898,15832.0
2015-10-16 12:20:00,78.62,78.74,78.58,78.59,17736.0,63.9061,64.0036,63.8736,63.8817,17736.0
2015-10-16 12:30:00,78.57,78.62,78.39,78.43,16428.0,63.8655,63.9061,63.7191,63.7517,16428.0
2015-10-16 12:40:00,78.41,78.44,78.21,78.31,10170.0,63.7354,63.7598,63.5728,63.6541,10170.0
2015-10-16 12:50:00,78.3,78.43,78.28,78.43,11887.0,63.646,63.7517,63.6297,63.7517,11887.0
2015-10-16 13:00:00,78.42,78.52,78.4,78.5,13233.0,63.7435,63.8248,63.7273,63.8086,13233.0
2015-10-16 13:10:00,78.54,78.55,78.44,78.45,5898.0,63.8411,63.8492,63.7598,63.7679,5898.0
2015-10-16 13:20:00,78.44,78.46,78.28,78.28,19552.0,63.7598,63.776,63.6297,63.6297,19552.0
2015-10-16 13:30:00,78.3,78.38,78.3,78.35,10244.0,63.646,63.711,63.646,63.6866,10244.0
2015-10-16 13:40:00,78.36,78.38,78.18,78.19,18738.0,63.6948,63.711,63.5484,63.5566,18738.0
2015-10-16 13:50:00,78.18,78.26,78.09,78.09,13389.0,63.5484,63.6135,63.4753,63.4753,13389.0
2015-10-16 14:00:00,78.12,78.2,78.05,78.07,17770.0,63.4997,63.5647,63.4428,63.459,17770.0
2015-10-16 14:10:00,78.08,78.3,78.07,78.25,28438.0,63.4672,63.646,63.459,63.6053,28438.0
2015-10-16 14:20:00,78.24,78.35,78.2,78.24,41583.0,63.5972,63.6866,63.5647,63.5972,41583.0
2015-10-16 14:30:00,78.22,78.47,78.22,78.47,36424.0,63.581,63.7842,63.581,63.7842,36424.0
2015-10-16 14:40:00,78.47,78.58,78.44,78.47,37143.0,63.7842,63.8736,63.7598,63.7842,37143.0
2015-10-16 14:50:00,78.47,78.55,78.45,78.53,55672.0,63.7842,63.8492,63.7679,63.8329,55672.0
2015-10-16 15:00:00,78.52,78.54,78.16,78.24,41453.0,63.8248,63.8411,63.5322,63.5972,41453.0
2015-10-16 15:10:00,78.23,78.3,78.16,78.22,39126.0,63.5891,63.646,63.5322,63.581,39126.0
2015-10-16 15:20:00,78.21,78.44,78.21,78.3,49624.0,63.5728,63.7598,63.5728,63.646,49624.0
2015-10-16 15:30:00,78.31,78.46,78.31,78.36,42631.0,63.6541,63.776,63.6541,63.6948,42631.0
2015-10-16 15:40:00,78.35,78.35,78.2,78.26,69365.0,63.6866,63.6866,63.5647,63.6135,69365.0
2015-10-16 15:50:00,78.26,78.43,78.24,78.35,119113.0,63.6135,63.7517,63.5972,63.6866,119113.0
2015-10-19 09:30:00,77.78,77.95,77.56,77.66,25432.0,63.2233,63.3615,63.0445,63.1258,25432.0
2015-10-19 09:40:00,77.66,77.88,77.36,77.81,16987.0,63.1258,63.3046,62.8819,63.2477,16987.0
2015-10-19 09:50:00,77.84,78.18,77.79,77.85,17023.0,63.2721,63.5484,63.2314,63.2802,17023.0
2015-10-19 10:00:00,77.78,77.94,77.52,77.69,30475.0,63.2233,63.3534,63.012,63.1501,30475.0
2015-10-19 10:10:00,77.68,78.08,77.66,77.99,14263.0,63.142,63.4672,63.1258,63.394,14263.0
2015-10-19 10:20:00,77.99,78.04,77.89,77.98,10525.0,63.394,63.4346,63.3127,63.3859,10525.0
2015-10-19 10:30:00,77.98,77.98,77.7,77.7,16073.0,63.3859,63.3859,63.1583,63.1583,16073.0
2015-10-19 10:40:00,77.72,77.79,77.67,77.69,31643.0,63.1745,63.2314,63.1339,63.1501,31643.0
2015-10-19 10:50:00,77.68,77.68,77.52,77.58,10347.0,63.142,63.142,63.012,63.0607,10347.0
2015-10-19 11:00:00,77.6,77.6,77.45,77.5,18337.0,63.077,63.077,62.9551,62.9957,18337.0
2015-10-19 11:10:00,77.49,77.58,77.45,77.58,13257.0,62.9876,63.0607,62.9551,63.0607,13257.0
2015-10-19 11:20:00,77.54,77.57,77.45,77.47,18915.0,63.0282,63.0526,62.9551,62.9713,18915.0
2015-10-19 11:30:00,77.48,77.75,77.48,77.74,17972.0,62.9795,63.1989,62.9795,63.1908,17972.0
2015-10-19 11:40:00,77.76,77.81,77.64,77.69,11549.0,63.207,63.2477,63.1095,63.1501,11549.0
2015-10-19 11:50:00,77.69,77.74,77.56,77.56,13131.0,63.1501,63.1908,63.0445,63.0445,13131.0
2015-10-19 12:00:00,77.55,77.56,77.39,77.43,19587.0,63.0364,63.0445,62.9063,62.9388,19587.0
2015-10-19 12:10:00,77.43,77.58,77.42,77.46,24768.0,62.9388,63.0607,62.9307,62.9632,24768.0
2015-10-19 12:20:00,77.45,77.52,77.36,77.44,10400.0,62.9551,63.012,62.8819,62.9469,10400.0
2015-10-19 12:30:00,77.46,77.63,77.46,77.58,12983.0,62.9632,63.1014,62.9632,63.0607,12983.0
2015-10-19 12:40:00,77.55,77.58,77.48,77.5,8310.0,63.0364,63.0607,62.9795,62.9957,8310.0
2015-10-19 12:50:00,77.52,77.59,77.45,77.45,17194.0,63.012,63.0689,62.9551,62.9551,17194.0
2015-10-19 13:00:00,77.45,77.46,77.36,77.36,10032.0,62.9551,62.9632,62.8819,62.8819,10032.0
2015-10-19 13:10:00,77.35,77.45,77.35,77.41,8248.0,62.8738,62.9551,62.8738,62.9226,8248.0
2015-10-19 13:20:00,77.42,77.61,77.4,77.56,9415.0,62.9307,63.0851,62.9144,63.0445,9415.0
2015-10-19 13:30:00,77.56,77.56,77.45,77.53,13791.0,63.0445,63.0445,62.9551,63.0201,13791.0
2015-10-19 13:40:00,77.55,77.72,77.51,77.64,15520.0,63.0364,63.1745,63.0038,63.1095,15520.0
2015-10-19 13:50:00,77.65,77.73,77.64,77.64,6693.0,63.1176,63.1827,63.1095,63.1095,6693.0
2015-10-19 14:00:00,77.61,77.62,77.43,77.47,17457.0,63.0851,63.0932,62.9388,62.9713,17457.0
2015-10-19 14:10:00,77.46,77.61,77.45,77.51,9192.0,62.9632,63.0851,62.9551,63.0038,9192.0
2015-10-19 14:20:00,77.52,77.52,77.33,77.34,21950.0,63.012,63.012,62.8575,62.8657,21950.0
2015-10-19 14:30:00,77.34,77.44,77.34,77.36,39585.0,62.8657,62.9469,62.8657,62.8819,39585.0
2015-10-19 14:40:00,77.36,77.41,77.33,77.34,13816.0,62.8819,62.9226,62.8575,62.8657,13816.0
2015-10-19 14:50:00,77.33,77.43,77.31,77.43,14603.0,62.8575,62.9388,62.8413,62.9388,14603.0
2015-10-19 15:00:00,77.43,77.52,77.41,77.46,20110.0,62.9388,63.012,62.9226,62.9632,20110.0
2015-10-19 15:10:00,77.45,77.59,77.44,77.54,31133.0,62.9551,63.0689,62.9469,63.0282,31133.0
2015-10-19 15:20:00,77.54,77.67,77.53,77.55,27176.0,63.0282,63.1339,63.0201,63.0364,27176.0
2015-10-19 15:30:00,77.56,77.59,77.48,77.51,30165.0,63.0445,63.0689,62.9795,63.0038,30165.0
2015-10-19 15:40:00,77.51,77.64,77.5,77.6,44128.0,63.0038,63.1095,62.9957,63.077,44128.0
2015-10-19 15:50:00,77.59,77.8,77.57,77.77,123117.0,63.0689,63.2396,63.0526,63.2152,123117.0
2015-10-20 09:30:00,77.62,77.82,77.32,77.58,29689.0,63.0932,63.2558,62.8494,63.0607,29689.0
2015-10-20 09:40:00,77.59,78.4,77.58,78.4,22583.0,63.0689,63.7273,63.0607,63.7273,22583.0
2015-10-20 09:50:00,78.42,78.77,78.33,78.71,22744.0,63.7435,64.028,63.6704,63.9793,22744.0
2015-10-20 10:00:00,78.69,78.83,78.64,78.81,16422.0,63.963,64.0768,63.9224,64.0605,16422.0
2015-10-20 10:10:00,78.83,78.93,78.64,78.66,24391.0,64.0768,64.1581,63.9224,63.9386,24391.0
2015-10-20 10:20:00,78.68,78.91,78.67,78.75,11795.0,63.9549,64.1418,63.9467,64.0118,11795.0
2015-10-20 10:30:00,78.75,79.07,78.74,79.02,21007.0,64.0118,64.2719,64.0036,64.2312,21007.0
2015-10-20 10:40:00,79.06,79.38,79.05,79.18,25032.0,64.2638,64.5239,64.2556,64.3613,25032.0
2015-10-20 10:50:00,79.21,79.28,79.04,79.11,15262.0,64.3857,64.4426,64.2475,64.3044,15262.0
2015-10-20 11:00:00,79.12,79.2,79.02,79.03,15588.0,64.3125,64.3775,64.2312,64.2394,15588.0
2015-10-20 11:10:00,79.03,79.03,78.75,78.86,16247.0,64.2394,64.2394,64.0118,64.1012,16247.0
2015-10-20 11:20:00,78.85,79.1,78.85,78.96,19479.0,64.0931,64.2963,64.0931,64.1825,19479.0
2015-10-20 11:30:00,78.96,78.96,78.6,78.67,24744.0,64.1825,64.1825,63.8898,63.9467,24744.0
2015-10-20 11:40:00,78.71,78.96,78.67,78.85,12969.0,63.9793,64.1825,63.9467,64.0931,12969.0
2015-10-20 11:50:00,78.85,78.96,78.8,78.92,25089.0,64.0931,64.1825,64.0524,64.15,25089.0
2015-10-20 12:00:00,78.91,78.96,78.71,78.96,16119.0,64.1418,64.1825,63.9793,64.1825,16119.0
2015-10-20 12:10:00,78.92,78.95,78.8,78.82,13461.0,64.15,64.1743,64.0524,64.0687,13461.0
2015-10-20 12:20:00,78.81,78.86,78.73,78.79,13655.0,64.0605,64.1012,63.9955,64.0443,13655.0
2015-10-20 12:30:00,78.83,78.85,78.69,78.74,19762.0,64.0768,64.0931,63.963,64.0036,19762.0
2015-10-20 12:40:00,78.76,78.86,78.68,78.79,24068.0,64.0199,64.1012,63.9549,64.0443,24068.0
2015-10-20 12:50:00,78.81,78.91,78.79,78.79,10948.0,64.0605,64.1418,64.0443,64.0443,10948.0
2015-10-20 13:00:00,78.8,78.85,78.72,78.72,15678.0,64.0524,64.0931,63.9874,63.9874,15678.0
2015-10-20 13:10:00,78.71,78.83,78.71,78.77,9966.0,63.9793,64.0768,63.9793,64.028,9966.0
2015-10-20 13:20:00,78.79,78.87,78.68,78.72,13602.0,64.0443,64.1093,63.9549,63.9874,13602.0
2015-10-20 13:30:00,78.74,78.78,78.69,78.72,19618.0,64.0036,64.0362,63.963,63.9874,19618.0
2015-10-20 13:40:00,78.71,78.73,78.58,78.67,33621.0,63.9793,63.9955,63.8736,63.9467,33621.0
2015-10-20 13:50:00,78.65,78.73,78.59,78.66,15389.0,63.9305,63.9955,63.8817,63.9386,15389.0
2015-10-20 14:00:00,78.65,78.72,78.61,78.66,12001.0,63.9305,63.9874,63.898,63.9386,12001.0
2015-10-20 14:10:00,78.69,78.73,78.64,78.65,19394.0,63.963,63.9955,63.9224,63.9305,19394.0
2015-10-20 14:20:00,78.65,78.78,78.58,78.76,18486.0,63.9305,64.0362,63.8736,64.0199,18486.0
2015-10-20 14:30:00,78.77,78.83,78.69,78.82,22383.0,64.028,64.0768,63.963,64.0687,22383.0
2015-10-20 14:40:00,78.82,78.93,78.82,78.9,15771.0,64.0687,64.1581,64.0687,64.1337,15771.0
2015-10-20 14:50:00,78.92,78.98,78.87,78.93,20061.0,64.15,64.1987,64.1093,64.1581,20061.0
2015-10-20 15:00:00,78.94,78.96,78.86,78.86,19465.0,64.1662,64.1825,64.1012,64.1012,19465.0
2015-10-20 15:10:00,78.88,78.98,78.78,78.79,24490.0,64.1174,64.1987,64.0362,64.0443,24490.0
2015-10-20 15:20:00,78.8,78.96,78.78,78.87,23890.0,64.0524,64.1825,64.0362,64.1093,23890.0
2015-10-20 15:30:00,78.86,78.9,78.81,78.89,24599.0,64.1012,64.1337,64.0605,64.1256,24599.0
2015-10-20 15:40:00,78.9,78.91,78.71,78.74,27613.0,64.1337,64.1418,63.9793,64.0036,27613.0
2015-10-20 15:50:00,78.75,78.88,78.75,78.87,70466.0,64.0118,64.1174,64.0118,64.1093,70466.0
2015-10-21 09:30:00,79.15,79.28,78.79,78.95,19844.0,64.3369,64.4426,64.0443,64.1743,19844.0
2015-10-21 09:40:00,78.88,79.07,78.86,78.9,9434.0,64.1174,64.2719,64.1012,64.1337,9434.0
2015-10-21 09:50:00,78.89,79.02,78.78,78.97,32793.0,64.1256,64.2312,64.0362,64.1906,32793.0
2015-10-21 10:00:00,78.93,79.13,78.91,79.09,10728.0,64.1581,64.3206,64.1418,64.2881,10728.0
2015-10-21 10:10:00,79.1,79.16,78.93,79.1,8164.0,64.2963,64.345,64.1581,64.2963,8164.0
2015-10-21 10:20:00,79.04,79.31,78.95,79.17,26529.0,64.2475,64.467,64.1743,64.3532,26529.0
2015-10-21 10:30:00,79.15,79.15,78.9,78.9,11753.0,64.3369,64.3369,64.1337,64.1337,11753.0
2015-10-21 10:40:00,78.89,79.01,78.88,78.93,17622.0,64.1256,64.2231,64.1174,64.1581,17622.0
2015-10-21 10:50:00,78.93,79.27,78.92,79.24,11693.0,64.1581,64.4344,64.15,64.4101,11693.0
2015-10-21 11:00:00,79.3,79.34,79.13,79.13,10429.0,64.4588,64.4913,64.3206,64.3206,10429.0
2015-10-21 11:10:00,79.11,79.2,79.01,79.18,8846.0,64.3044,64.3775,64.2231,64.3613,8846.0
2015-10-21 11:20:00,79.19,79.28,79.08,79.11,11866.0,64.3694,64.4426,64.28,64.3044,11866.0
2015-10-21 11:30:00,79.12,79.27,79.09,79.11,25373.0,64.3125,64.4344,64.2881,64.3044,25373.0
2015-10-21 11:40:00,79.13,79.2,79.08,79.11,20429.0,64.3206,64.3775,64.28,64.3044,20429.0
2015-10-21 11:50:00,79.11,79.21,79.11,79.14,12317.0,64.3044,64.3857,64.3044,64.3288,12317.0
2015-10-21 12:00:00,79.12,79.22,79.09,79.16,24151.0,64.3125,64.3938,64.2881,64.345,24151.0
2015-10-21 12:10:00,79.14,79.26,79.14,79.16,13349.0,64.3288,64.4263,64.3288,64.345,13349.0
2015-10-21 12:20:00,79.16,79.17,79.11,79.16,17475.0,64.345,64.3532,64.3044,64.345,17475.0
2015-10-21 12:30:00,79.16,79.32,79.08,79.31,8263.0,64.345,64.4751,64.28,64.467,8263.0
2015-10-21 12:40:00,79.34,79.4,79.26,79.4,10683.0,64.4913,64.5401,64.4263,64.5401,10683.0
2015-10-21 12:50:00,79.41,79.46,79.35,79.35,26610.0,64.5482,64.5889,64.4995,64.4995,26610.0
2015-10-21 13:00:00,79.36,79.36,79.18,79.18,11365.0,64.5076,64.5076,64.3613,64.3613,11365.0
2015-10-21 13:10:00,79.17,79.22,79.09,79.09,56981.0,64.3532,64.3938,64.2881,64.2881,56981.0
2015-10-21 13:20:00,79.09,79.13,78.89,78.93,34976.0,64.2881,64.3206,64.1256,64.1581,34976.0
2015-10-21 13:30:00,78.93,79.14,78.93,78.99,33790.0,64.1581,64.3288,64.1581,64.2069,33790.0
2015-10-21 13:40:00,79.0,79.09,78.97,79.05,24309.0,64.215,64.2881,64.1906,64.2556,24309.0
2015-10-21 13:50:00,79.04,79.09,78.97,78.97,16789.0,64.2475,64.2881,64.1906,64.1906,16789.0
2015-10-21 14:00:00,78.96,79.02,78.93,78.93,45560.0,64.1825,64.2312,64.1581,64.1581,45560.0
2015-10-21 14:10:00,78.93,78.96,78.9,78.9,32534.0,64.1581,64.1825,64.1337,64.1337,32534.0
2015-10-21 14:20:00,78.9,78.91,78.72,78.84,47521.0,64.1337,64.1418,63.9874,64.0849,47521.0
2015-10-21 14:30:00,78.86,78.98,78.8,78.91,27087.0,64.1012,64.1987,64.0524,64.1418,27087.0
2015-10-21 14:40:00,78.89,78.97,78.88,78.9,21437.0,64.1256,64.1906,64.1174,64.1337,21437.0
2015-10-21 14:50:00,78.9,78.91,78.78,78.84,50174.0,64.1337,64.1418,64.0362,64.0849,50174.0
2015-10-21 15:00:00,78.83,78.88,78.83,78.88,40131.0,64.0768,64.1174,64.0768,64.1174,40131.0
2015-10-21 15:10:00,78.86,78.86,78.68,78.68,56874.0,64.1012,64.1012,63.9549,63.9549,56874.0
2015-10-21 15:20:00,78.68,78.76,78.63,78.68,39084.0,63.9549,64.0199,63.9142,63.9549,39084.0
2015-10-21 15:30:00,78.68,78.77,78.66,78.75,58414.0,63.9549,64.028,63.9386,64.0118,58414.0
2015-10-21 15:40:00,78.74,78.74,78.59,78.7,94870.0,64.0036,64.0036,63.8817,63.9711,94870.0
2015-10-21 15:50:00,78.7,78.73,78.62,78.7,138199.0,63.9711,63.9955,63.9061,63.9711,138199.0
2015-10-22 09:30:00,79.25,80.18,79.21,79.84,123298.0,64.4182,65.1741,64.3857,64.8978,123298.0
2015-10-22 09:40:00,79.88,80.38,79.81,80.12,67666.0,64.9303,65.3367,64.8734,65.1254,67666.0
2015-10-22 09:50:00,80.11,80.44,80.05,80.39,28890.0,65.1172,65.3855,65.0685,65.3448,28890.0
2015-10-22 10:00:00,80.42,80.79,80.35,80.67,71320.0,65.3692,65.67,65.3123,65.5724,71320.0
2015-10-22 10:10:00,80.69,81.01,80.62,80.86,106650.0,65.5887,65.8488,65.5318,65.7269,106650.0
2015-10-22 10:20:00,80.82,80.93,80.68,80.92,26900.0,65.6944,65.7838,65.5806,65.7756,26900.0
2015-10-22 10:30:00,80.88,80.88,80.55,80.6,80914.0,65.7431,65.7431,65.4749,65.5155,80914.0
2015-10-22 10:40:00,80.61,80.69,80.4,80.47,60180.0,65.5237,65.5887,65.353,65.4099,60180.0
2015-10-22 10:50:00,80.46,80.61,80.34,80.6,43675.0,65.4017,65.5237,65.3042,65.5155,43675.0
2015-10-22 11:00:00,80.61,80.85,80.54,80.77,28645.0,65.5237,65.7187,65.4668,65.6537,28645.0
2015-10-22 11:10:00,80.75,80.91,80.66,80.9,24227.0,65.6375,65.7675,65.5643,65.7594,24227.0
2015-10-22 11:20:00,80.91,80.98,80.72,80.87,41119.0,65.7675,65.8244,65.6131,65.735,41119.0
2015-10-22 11:30:00,80.89,81.0,80.84,81.0,41206.0,65.7513,65.8407,65.7106,65.8407,41206.0
2015-10-22 11:40:00,80.99,81.31,80.92,81.27,36721.0,65.8325,66.0927,65.7756,66.0601,36721.0
2015-10-22 11:50:00,81.25,81.38,81.22,81.28,17730.0,66.0439,66.1496,66.0195,66.0683,17730.0
2015-10-22 12:00:00,81.29,81.31,81.14,81.25,33829.0,66.0764,66.0927,65.9545,66.0439,33829.0
2015-10-22 12:10:00,81.22,81.26,81.15,81.2,26556.0,66.0195,66.052,65.9626,66.0032,26556.0
2015-10-22 12:20:00,81.21,81.49,81.17,81.39,42999.0,66.0114,66.239,65.9789,66.1577,42999.0
2015-10-22 12:30:00,81.41,81.42,81.17,81.22,43478.0,66.1739,66.1821,65.9789,66.0195,43478.0
2015-10-22 12:40:00,81.21,81.34,81.13,81.15,30508.0,66.0114,66.117,65.9463,65.9626,30508.0
2015-10-22 12:50:00,81.14,81.25,81.09,81.12,23950.0,65.9545,66.0439,65.9138,65.9382,23950.0
2015-10-22 13:00:00,81.11,81.23,81.08,81.21,32239.0,65.9301,66.0276,65.9057,66.0114,32239.0
2015-10-22 13:10:00,81.17,81.23,81.05,81.11,15963.0,65.9789,66.0276,65.8813,65.9301,15963.0
2015-10-22 13:20:00,81.09,81.13,81.01,81.01,19961.0,65.9138,65.9463,65.8488,65.8488,19961.0
2015-10-22 13:30:00,81.03,81.03,80.82,80.85,18223.0,65.8651,65.8651,65.6944,65.7187,18223.0
2015-10-22 13:40:00,80.86,80.86,80.66,80.71,15826.0,65.7269,65.7269,65.5643,65.6049,15826.0
2015-10-22 13:50:00,80.7,80.74,80.53,80.64,22646.0,65.5968,65.6293,65.4586,65.548,22646.0
2015-10-22 14:00:00,80.63,80.63,80.27,80.33,28740.0,65.5399,65.5399,65.2473,65.2961,28740.0
2015-10-22 14:10:00,80.37,80.41,80.14,80.18,20054.0,65.3286,65.3611,65.1416,65.1741,20054.0
2015-10-22 14:20:00,80.15,80.39,80.14,80.35,36856.0,65.1498,65.3448,65.1416,65.3123,36856.0
2015-10-22 14:30:00,80.32,80.45,80.29,80.45,23091.0,65.2879,65.3936,65.2636,65.3936,23091.0
2015-10-22 14:40:00,80.45,80.64,80.4,80.47,13055.0,65.3936,65.548,65.353,65.4099,13055.0
2015-10-22 14:50:00,80.46,80.62,80.39,80.58,33555.0,65.4017,65.5318,65.3448,65.4993,33555.0
2015-10-22 15:00:00,80.59,80.61,80.35,80.38,22645.0,65.5074,65.5237,65.3123,65.3367,22645.0
2015-10-22 15:10:00,80.39,80.52,80.31,80.51,32566.0,65.3448,65.4505,65.2798,65.4424,32566.0
2015-10-22 15:20:00,80.5,80.59,80.45,80.58,31359.0,65.4343,65.5074,65.3936,65.4993,31359.0
2015-10-22 15:30:00,80.55,80.6,80.43,80.51,27642.0,65.4749,65.5155,65.3774,65.4424,27642.0
2015-10-22 15:40:00,80.52,80.58,80.38,80.45,53159.0,65.4505,65.4993,65.3367,65.3936,53159.0
2015-10-22 15:50:00,80.45,80.63,80.37,80.52,105401.0,65.3936,65.5399,65.3286,65.4505,105401.0
2015-10-23 09:30:00,80.94,81.1,80.69,81.03,29484.0,65.7919,65.922,65.5887,65.8651,29484.0
2015-10-23 09:40:00,81.09,81.25,80.83,81.1,26875.0,65.9138,66.0439,65.7025,65.922,26875.0
2015-10-23 09:50:00,81.08,81.08,80.76,81.01,21916.0,65.9057,65.9057,65.6456,65.8488,21916.0
2015-10-23 10:00:00,81.07,81.18,80.84,81.02,20495.0,65.8976,65.987,65.7106,65.8569,20495.0
2015-10-23 10:10:00,81.07,81.21,81.01,81.1,27674.0,65.8976,66.0114,65.8488,65.922,27674.0
2015-10-23 10:20:00,81.06,81.48,80.99,81.45,55101.0,65.8894,66.2308,65.8325,66.2065,55101.0
2015-10-23 10:30:00,81.48,81.51,81.41,81.48,62930.0,66.2308,66.2552,66.1739,66.2308,62930.0
2015-10-23 10:40:00,81.5,81.52,81.41,81.45,53785.0,66.2471,66.2634,66.1739,66.2065,53785.0
2015-10-23 10:50:00,81.44,81.51,81.12,81.35,119935.0,66.1983,66.2552,65.9382,66.1252,119935.0
2015-10-23 11:00:00,81.34,81.44,81.19,81.36,56183.0,66.117,66.1983,65.9951,66.1333,56183.0
2015-10-23 11:10:00,81.36,81.42,81.26,81.3,28618.0,66.1333,66.1821,66.052,66.0845,28618.0
2015-10-23 11:20:00,81.26,81.35,81.15,81.22,77001.0,66.052,66.1252,65.9626,66.0195,77001.0
2015-10-23 11:30:00,81.23,81.3,80.92,80.96,38678.0,66.0276,66.0845,65.7756,65.8082,38678.0
2015-10-23 11:40:00,80.96,81.14,80.89,80.99,36381.0,65.8082,65.9545,65.7513,65.8325,36381.0
2015-10-23 11:50:00,80.99,81.05,80.86,80.86,21477.0,65.8325,65.8813,65.7269,65.7269,21477.0
2015-10-23 12:00:00,80.87,80.96,80.63,80.63,19613.0,65.735,65.8082,65.5399,65.5399,19613.0
2015-10-23 12:10:00,80.63,80.65,80.4,80.49,16525.0,65.5399,65.5562,65.353,65.4261,16525.0
2015-10-23 12:20:00,80.5,80.88,80.5,80.81,19998.0,65.4343,65.7431,65.4343,65.6862,19998.0
2015-10-23 12:30:00,80.82,80.83,80.56,80.65,26033.0,65.6944,65.7025,65.483,65.5562,26033.0
2015-10-23 12:40:00,80.63,80.68,80.51,80.57,17615.0,65.5399,65.5806,65.4424,65.4912,17615.0
2015-10-23 12:50:00,80.56,80.62,80.52,80.56,26528.0,65.483,65.5318,65.4505,65.483,26528.0
2015-10-23 13:00:00,80.55,80.58,80.4,80.42,25453.0,65.4749,65.4993,65.353,65.3692,25453.0
2015-10-23 13:10:00,80.41,80.52,80.38,80.46,12469.0,65.3611,65.4505,65.3367,65.4017,12469.0
2015-10-23 13:20:00,80.45,80.65,80.42,80.65,19014.0,65.3936,65.5562,65.3692,65.5562,19014.0
2015-10-23 13:30:00,80.64,80.66,80.54,80.58,21650.0,65.548,65.5643,65.4668,65.4993,21650.0
2015-10-23 13:40:00,80.57,80.66,80.55,80.6,13531.0,65.4912,65.5643,65.4749,65.5155,13531.0
2015-10-23 13:50:00,80.58,80.64,80.49,80.52,17261.0,65.4993,65.548,65.4261,65.4505,17261.0
2015-10-23 14:00:00,80.52,80.76,80.52,80.76,11154.0,65.4505,65.6456,65.4505,65.6456,11154.0
2015-10-23 14:10:00,80.75,80.82,80.64,80.82,20937.0,65.6375,65.6944,65.548,65.6944,20937.0
2015-10-23 14:20:00,80.83,80.87,80.72,80.73,12603.0,65.7025,65.735,65.6131,65.6212,12603.0
2015-10-23 14:30:00,80.75,80.88,80.75,80.85,17003.0,65.6375,65.7431,65.6375,65.7187,17003.0
2015-10-23 14:40:00,80.88,80.97,80.84,80.95,18079.0,65.7431,65.8163,65.7106,65.8,18079.0
2015-10-23 14:50:00,80.91,80.94,80.83,80.85,13664.0,65.7675,65.7919,65.7025,65.7187,13664.0
2015-10-23 15:00:00,80.86,80.98,80.86,80.93,13949.0,65.7269,65.8244,65.7269,65.7838,13949.0
2015-10-23 15:10:00,80.92,81.04,80.9,81.0,22225.0,65.7756,65.8732,65.7594,65.8407,22225.0
2015-10-23 15:20:00,80.99,81.01,80.9,80.98,38501.0,65.8325,65.8488,65.7594,65.8244,38501.0
2015-10-23 15:30:00,80.99,81.08,80.98,81.06,30237.0,65.8325,65.9057,65.8244,65.8894,30237.0
2015-10-23 15:40:00,81.07,81.21,81.06,81.11,45256.0,65.8976,66.0114,65.8894,65.9301,45256.0
2015-10-23 15:50:00,81.1,81.1,81.0,81.01,78427.0,65.922,65.922,65.8407,65.8488,78427.0
2015-10-26 09:30:00,80.98,81.27,80.73,81.13,35262.0,65.8244,66.0601,65.6212,65.9463,35262.0
2015-10-26 09:40:00,81.15,81.23,80.92,81.03,44961.0,65.9626,66.0276,65.7756,65.8651,44961.0
2015-10-26 09:50:00,81.06,81.09,80.81,80.81,50762.0,65.8894,65.9138,65.6862,65.6862,50762.0
2015-10-26 10:00:00,80.81,80.91,80.71,80.79,21378.0,65.6862,65.7675,65.6049,65.67,21378.0
2015-10-26 10:10:00,80.79,80.88,80.75,80.83,29472.0,65.67,65.7431,65.6375,65.7025,29472.0
2015-10-26 10:20:00,80.85,81.08,80.85,80.95,23089.0,65.7187,65.9057,65.7187,65.8,23089.0
2015-10-26 10:30:00,80.95,81.02,80.88,80.97,28386.0,65.8,65.8569,65.7431,65.8163,28386.0
2015-10-26 10:40:00,80.99,81.01,80.77,80.87,26194.0,65.8325,65.8488,65.6537,65.735,26194.0
2015-10-26 10:50:00,80.87,80.88,80.7,80.73,20269.0,65.735,65.7431,65.5968,65.6212,20269.0
2015-10-26 11:00:00,80.7,80.75,80.58,80.65,26163.0,65.5968,65.6375,65.4993,65.5562,26163.0
2015-10-26 11:10:00,80.62,80.71,80.53,80.56,18641.0,65.5318,65.6049,65.4586,65.483,18641.0
2015-10-26 11:20:00,80.58,80.64,80.56,80.58,12754.0,65.4993,65.548,65.483,65.4993,12754.0
2015-10-26 11:30:00,80.59,80.64,80.53,80.62,26324.0,65.5074,65.548,65.4586,65.5318,26324.0
2015-10-26 11:40:00,80.64,80.69,80.62,80.63,27807.0,65.548,65.5887,65.5318,65.5399,27807.0
2015-10-26 11:50:00,80.63,80.66,80.54,80.56,20993.0,65.5399,65.5643,65.4668,65.483,20993.0
2015-10-26 12:00:00,80.56,80.6,80.34,80.35,28270.0,65.483,65.5155,65.3042,65.3123,28270.0
2015-10-26 12:10:00,80.34,80.35,80.26,80.32,22417.0,65.3042,65.3123,65.2392,65.2879,22417.0
2015-10-26 12:20:00,80.32,80.45,80.32,80.38,65557.0,65.2879,65.3936,65.2879,65.3367,65557.0
2015-10-26 12:30:00,80.39,80.41,80.32,80.32,18828.0,65.3448,65.3611,65.2879,65.2879,18828.0
2015-10-26 12:40:00,80.32,80.41,80.3,80.4,41080.0,65.2879,65.3611,65.2717,65.353,41080.0
2015-10-26 12:50:00,80.41,80.49,80.4,80.47,15418.0,65.3611,65.4261,65.353,65.4099,15418.0
2015-10-26 13:00:00,80.46,80.47,80.34,80.37,10072.0,65.4017,65.4099,65.3042,65.3286,10072.0
2015-10-26 13:10:00,80.36,80.45,80.31,80.45,16088.0,65.3205,65.3936,65.2798,65.3936,16088.0
2015-10-26 13:20:00,80.45,80.45,80.37,80.4,11962.0,65.3936,65.3936,65.3286,65.353,11962.0
2015-10-26 13:30:00,80.41,80.5,80.41,80.45,12646.0,65.3611,65.4343,65.3611,65.3936,12646.0
2015-10-26 13:40:00,80.45,80.47,80.35,80.35,13807.0,65.3936,65.4099,65.3123,65.3123,13807.0
2015-10-26 13:50:00,80.36,80.36,80.22,80.24,16114.0,65.3205,65.3205,65.2067,65.2229,16114.0
2015-10-26 14:00:00,80.2,80.23,80.13,80.2,19294.0,65.1904,65.2148,65.1335,65.1904,19294.0
2015-10-26 14:10:00,80.19,80.2,80.01,80.01,17112.0,65.1823,65.1904,65.036,65.036,17112.0
2015-10-26 14:20:00,80.01,80.09,80.01,80.07,15783.0,65.036,65.101,65.036,65.0847,15783.0
2015-10-26 14:30:00,80.06,80.1,80.04,80.04,13285.0,65.0766,65.1091,65.0603,65.0603,13285.0
2015-10-26 14:40:00,80.03,80.17,79.98,80.09,25391.0,65.0522,65.166,65.0116,65.101,25391.0
2015-10-26 14:50:00,80.08,80.13,80.05,80.13,20053.0,65.0929,65.1335,65.0685,65.1335,20053.0
2015-10-26 15:00:00,80.11,80.18,80.1,80.18,25438.0,65.1172,65.1741,65.1091,65.1741,25438.0
2015-10-26 15:10:00,80.19,80.31,80.18,80.26,29590.0,65.1823,65.2798,65.1741,65.2392,29590.0
2015-10-26 15:20:00,80.26,80.31,80.23,80.27,25274.0,65.2392,65.2798,65.2148,65.2473,25274.0
2015-10-26 15:30:00,80.27,80.32,80.14,80.17,28906.0,65.2473,65.2879,65.1416,65.166,28906.0
2015-10-26 15:40:00,80.17,80.26,80.14,80.23,38229.0,65.166,65.2392,65.1416,65.2148,38229.0
2015-10-26 15:50:00,80.25,80.34,80.23,80.27,103088.0,65.231,65.3042,65.2148,65.2473,103088.0
2015-10-27 09:30:00,79.69,79.69,78.45,78.87,98892.0,64.7758,64.7758,63.7679,64.1093,98892.0
2015-10-27 09:40:00,78.87,79.01,78.58,78.77,90275.0,64.1093,64.2231,63.8736,64.028,90275.0
2015-10-27 09:50:00,78.76,79.0,78.67,78.91,42441.0,64.0199,64.215,63.9467,64.1418,42441.0
2015-10-27 10:00:00,78.88,79.01,78.7,78.88,75083.0,64.1174,64.2231,63.9711,64.1174,75083.0
2015-10-27 10:10:00,78.89,78.97,78.72,78.75,96157.0,64.1256,64.1906,63.9874,64.0118,96157.0
2015-10-27 10:20:00,78.74,78.76,78.08,78.18,78046.0,64.0036,64.0199,63.4672,63.5484,78046.0
2015-10-27 10:30:00,78.14,78.55,78.09,78.47,90874.0,63.5159,63.8492,63.4753,63.7842,90874.0
2015-10-27 10:40:00,78.45,78.66,78.43,78.59,48760.0,63.7679,63.9386,63.7517,63.8817,48760.0
2015-10-27 10:50:00,78.6,78.62,78.21,78.34,56820.0,63.8898,63.9061,63.5728,63.6785,56820.0
2015-10-27 11:00:00,78.32,78.63,78.26,78.44,40953.0,63.6622,63.9142,63.6135,63.7598,40953.0
2015-10-27 11:10:00,78.44,78.44,78.19,78.23,51626.0,63.7598,63.7598,63.5566,63.5891,51626.0
2015-10-27 11:20:00,78.23,78.4,78.23,78.32,66713.0,63.5891,63.7273,63.5891,63.6622,66713.0
2015-10-27 11:30:00,78.34,78.51,78.28,78.42,49461.0,63.6785,63.8167,63.6297,63.7435,49461.0
2015-10-27 11:40:00,78.44,78.5,78.21,78.22,34617.0,63.7598,63.8086,63.5728,63.581,34617.0
2015-10-27 11:50:00,78.2,78.22,77.94,78.02,40131.0,63.5647,63.581,63.3534,63.4184,40131.0
2015-10-27 12:00:00,78.02,78.06,77.89,78.02,50756.0,63.4184,63.4509,63.3127,63.4184,50756.0
2015-10-27 12:10:00,78.03,78.07,77.92,77.94,38011.0,63.4265,63.459,63.3371,63.3534,38011.0
2015-10-27 12:20:00,77.94,78.05,77.91,77.96,26680.0,63.3534,63.4428,63.329,63.3696,26680.0
2015-10-27 12:30:00,77.99,78.11,77.94,78.08,41343.0,63.394,63.4915,63.3534,63.4672,41343.0
2015-10-27 12:40:00,78.07,78.09,77.96,78.03,38065.0,63.459,63.4753,63.3696,63.4265,38065.0
2015-10-27 12:50:00,78.01,78.05,77.89,77.95,30219.0,63.4103,63.4428,63.3127,63.3615,30219.0
2015-10-27 13:00:00,77.92,77.93,77.65,77.84,69248.0,63.3371,63.3452,63.1176,63.2721,69248.0
2015-10-27 13:10:00,77.84,77.92,77.74,77.75,33598.0,63.2721,63.3371,63.1908,63.1989,33598.0
2015-10-27 13:20:00,77.76,77.89,77.43,77.48,209491.0,63.207,63.3127,62.9388,62.9795,209491.0
2015-10-27 13:30:00,77.49,77.79,77.49,77.78,62210.0,62.9876,63.2314,62.9876,63.2233,62210.0
2015-10-27 13:40:00,77.79,77.82,77.51,77.53,32313.0,63.2314,63.2558,63.0038,63.0201,32313.0
2015-10-27 13:50:00,77.53,77.6,77.5,77.5,36611.0,63.0201,63.077,62.9957,62.9957,36611.0
2015-10-27 14:00:00,77.5,77.64,77.5,77.61,54274.0,62.9957,63.1095,62.9957,63.0851,54274.0
2015-10-27 14:10:00,77.61,77.64,77.5,77.58,56752.0,63.0851,63.1095,62.9957,63.0607,56752.0
2015-10-27 14:20:00,77.58,77.61,77.5,77.61,51407.0,63.0607,63.0851,62.9957,63.0851,51407.0
2015-10-27 14:30:00,77.6,77.6,77.48,77.51,54622.0,63.077,63.077,62.9795,63.0038,54622.0
2015-10-27 14:40:00,77.52,77.53,77.2,77.22,79250.0,63.012,63.0201,62.7519,62.7681,79250.0
2015-10-27 14:50:00,77.22,77.46,77.22,77.34,50819.0,62.7681,62.9632,62.7681,62.8657,50819.0
2015-10-27 15:00:00,77.34,77.63,77.31,77.61,80353.0,62.8657,63.1014,62.8413,63.0851,80353.0
2015-10-27 15:10:00,77.61,77.67,77.35,77.35,62466.0,63.0851,63.1339,62.8738,62.8738,62466.0
2015-10-27 15:20:00,77.34,77.43,77.33,77.41,73513.0,62.8657,62.9388,62.8575,62.9226,73513.0
2015-10-27 15:30:00,77.42,77.58,77.4,77.49,103129.0,62.9307,63.0607,62.9144,62.9876,103129.0
2015-10-27 15:40:00,77.49,77.59,77.44,77.49,113118.0,62.9876,63.0689,62.9469,62.9876,113118.0
2015-10-27 15:50:00,77.48,77.52,77.4,77.46,188770.0,62.9795,63.012,62.9144,62.9632,188770.0
2015-10-28 09:30:00,79.28,80.63,79.28,79.86,196864.0,64.4426,65.5399,64.4426,64.914,196864.0
2015-10-28 09:40:00,79.86,80.78,79.86,80.4,133719.0,64.914,65.6618,64.914,65.353,133719.0
2015-10-28 09:50:00,80.41,80.61,80.09,80.48,83040.0,65.3611,65.5237,65.101,65.418,83040.0
2015-10-28 10:00:00,80.52,80.98,80.46,80.86,85962.0,65.4505,65.8244,65.4017,65.7269,85962.0
2015-10-28 10:10:00,80.87,81.07,80.8,81.02,77353.0,65.735,65.8976,65.6781,65.8569,77353.0
2015-10-28 10:20:00,81.02,81.29,81.02,81.28,71651.0,65.8569,66.0764,65.8569,66.0683,71651.0
2015-10-28 10:30:00,81.29,81.96,81.18,81.96,122704.0,66.0764,66.621,65.987,66.621,122704.0
2015-10-28 10:40:00,81.97,82.18,81.78,82.07,107031.0,66.6291,66.7998,66.4747,66.7104,107031.0
2015-10-28 10:50:00,82.07,82.43,81.89,82.36,105873.0,66.7104,67.003,66.5641,66.9461,105873.0
2015-10-28 11:00:00,82.36,82.38,81.75,81.8,68177.0,66.9461,66.9624,66.4503,66.491,68177.0
2015-10-28 11:10:00,81.8,81.81,81.67,81.73,62868.0,66.491,66.4991,66.3853,66.4341,62868.0
2015-10-28 11:20:00,81.76,81.93,81.71,81.92,47610.0,66.4584,66.5966,66.4178,66.5885,47610.0
2015-10-28 11:30:00,81.91,81.97,81.81,81.94,59445.0,66.5804,66.6291,66.4991,66.6048,59445.0
2015-10-28 11:40:00,81.94,82.04,81.89,81.9,34683.0,66.6048,66.686,66.5641,66.5722,34683.0
2015-10-28 11:50:00,81.9,81.96,81.68,81.95,33499.0,66.5722,66.621,66.3934,66.6129,33499.0
2015-10-28 12:00:00,81.96,81.96,81.72,81.77,27706.0,66.621,66.621,66.4259,66.4666,27706.0
2015-10-28 12:10:00,81.76,82.06,81.75,81.94,28525.0,66.4584,66.7023,66.4503,66.6048,28525.0
2015-10-28 12:20:00,81.94,82.0,81.73,81.78,40452.0,66.6048,66.6535,66.4341,66.4747,40452.0
2015-10-28 12:30:00,81.77,81.87,81.72,81.87,35128.0,66.4666,66.5479,66.4259,66.5479,35128.0
2015-10-28 12:40:00,81.85,81.87,81.7,81.76,50956.0,66.5316,66.5479,66.4097,66.4584,50956.0
2015-10-28 12:50:00,81.75,81.78,81.57,81.62,47860.0,66.4503,66.4747,66.304,66.3446,47860.0
2015-10-28 13:00:00,81.63,81.65,81.45,81.46,72024.0,66.3528,66.369,66.2065,66.2146,72024.0
2015-10-28 13:10:00,81.43,81.52,81.4,81.41,30098.0,66.1902,66.2634,66.1658,66.1739,30098.0
2015-10-28 13:20:00,81.41,81.48,81.37,81.46,42290.0,66.1739,66.2308,66.1414,66.2146,42290.0
2015-10-28 13:30:00,81.47,81.53,81.41,81.53,43007.0,66.2227,66.2715,66.1739,66.2715,43007.0
2015-10-28 13:40:00,81.51,81.54,81.42,81.44,32013.0,66.2552,66.2796,66.1821,66.1983,32013.0
2015-10-28 13:50:00,81.42,81.51,81.36,81.48,40530.0,66.1821,66.2552,66.1333,66.2308,40530.0
2015-10-28 14:00:00,81.48,81.48,81.02,81.06,115940.0,66.2308,66.2308,65.8569,65.8894,115940.0
2015-10-28 14:10:00,81.06,81.13,80.97,81.09,108102.0,65.8894,65.9463,65.8163,65.9138,108102.0
2015-10-28 14:20:00,81.08,81.58,81.03,81.41,90472.0,65.9057,66.3121,65.8651,66.1739,90472.0
2015-10-28 14:30:00,81.4,81.54,81.11,81.54,61383.0,66.1658,66.2796,65.9301,66.2796,61383.0
2015-10-28 14:40:00,81.54,81.55,81.29,81.39,50755.0,66.2796,66.2877,66.0764,66.1577,50755.0
2015-10-28 14:50:00,81.39,81.54,81.2,81.24,45409.0,66.1577,66.2796,66.0032,66.0358,45409.0
2015-10-28 15:00:00,81.22,81.68,81.16,81.67,75435.0,66.0195,66.3934,65.9707,66.3853,75435.0
2015-10-28 15:10:00,81.66,81.72,81.46,81.46,121137.0,66.3772,66.4259,66.2146,66.2146,121137.0
2015-10-28 15:20:00,81.45,81.48,81.16,81.37,88572.0,66.2065,66.2308,65.9707,66.1414,88572.0
2015-10-28 15:30:00,81.38,81.56,81.31,81.39,144565.0,66.1496,66.2959,66.0927,66.1577,144565.0
2015-10-28 15:40:00,81.37,81.67,81.33,81.55,132228.0,66.1414,66.3853,66.1089,66.2877,132228.0
2015-10-28 15:50:00,81.55,81.66,81.48,81.6,218155.0,66.2877,66.3772,66.2308,66.3284,218155.0
2015-10-29 09:30:00,81.32,81.88,81.06,81.52,77109.0,66.1008,66.556,65.8894,66.2634,77109.0
2015-10-29 09:40:00,81.53,81.61,81.38,81.49,74274.0,66.2715,66.3365,66.1496,66.239,74274.0
2015-10-29 09:50:00,81.5,81.6,81.41,81.52,78122.0,66.2471,66.3284,66.1739,66.2634,78122.0
2015-10-29 10:00:00,81.52,81.98,81.45,81.9,51875.0,66.2634,66.6373,66.2065,66.5722,51875.0
2015-10-29 10:10:00,81.9,82.16,81.9,82.02,50182.0,66.5722,66.7836,66.5722,66.6698,50182.0
2015-10-29 10:20:00,82.03,82.07,81.76,81.87,36429.0,66.6779,66.7104,66.4584,66.5479,36429.0
2015-10-29 10:30:00,81.89,82.01,81.66,81.69,38325.0,66.5641,66.6617,66.3772,66.4015,38325.0
2015-10-29 10:40:00,81.66,81.73,81.41,81.45,35757.0,66.3772,66.4341,66.1739,66.2065,35757.0
2015-10-29 10:50:00,81.44,81.48,81.2,81.48,40557.0,66.1983,66.2308,66.0032,66.2308,40557.0
2015-10-29 11:00:00,81.48,81.49,81.26,81.32,24917.0,66.2308,66.239,66.052,66.1008,24917.0
2015-10-29 11:10:00,81.31,81.48,81.3,81.44,27133.0,66.0927,66.2308,66.0845,66.1983,27133.0
2015-10-29 11:20:00,81.44,81.45,81.32,81.4,27937.0,66.1983,66.2065,66.1008,66.1658,27937.0
2015-10-29 11:30:00,81.4,81.44,81.34,81.39,18552.0,66.1658,66.1983,66.117,66.1577,18552.0
2015-10-29 11:40:00,81.39,81.44,81.26,81.27,21241.0,66.1577,66.1983,66.052,66.0601,21241.0
2015-10-29 11:50:00,81.28,81.54,81.25,81.54,41724.0,66.0683,66.2796,66.0439,66.2796,41724.0
2015-10-29 12:00:00,81.5,81.53,81.38,81.43,24517.0,66.2471,66.2715,66.1496,66.1902,24517.0
2015-10-29 12:10:00,81.45,81.56,81.43,81.5,18168.0,66.2065,66.2959,66.1902,66.2471,18168.0
2015-10-29 12:20:00,81.5,81.5,81.4,81.47,24272.0,66.2471,66.2471,66.1658,66.2227,24272.0
2015-10-29 12:30:00,81.47,81.48,81.41,81.44,36193.0,66.2227,66.2308,66.1739,66.1983,36193.0
2015-10-29 12:40:00,81.44,81.45,81.38,81.38,18836.0,66.1983,66.2065,66.1496,66.1496,18836.0
2015-10-29 12:50:00,81.37,81.37,81.25,81.34,28905.0,66.1414,66.1414,66.0439,66.117,28905.0
2015-10-29 13:00:00,81.35,81.39,81.32,81.36,27703.0,66.1252,66.1577,66.1008,66.1333,27703.0
2015-10-29 13:10:00,81.34,81.38,81.28,81.3,22605.0,66.117,66.1496,66.0683,66.0845,22605.0
2015-10-29 13:20:00,81.3,81.42,81.27,81.33,28432.0,66.0845,66.1821,66.0601,66.1089,28432.0
2015-10-29 13:30:00,81.33,81.35,81.18,81.2,29385.0,66.1089,66.1252,65.987,66.0032,29385.0
2015-10-29 13:40:00,81.2,81.2,81.02,81.06,36295.0,66.0032,66.0032,65.8569,65.8894,36295.0
2015-10-29 13:50:00,81.07,81.07,80.86,80.89,136548.0,65.8976,65.8976,65.7269,65.7513,136548.0
2015-10-29 14:00:00,80.9,81.0,80.9,80.92,32303.0,65.7594,65.8407,65.7594,65.7756,32303.0
2015-10-29 14:10:00,80.9,80.99,80.85,80.94,39627.0,65.7594,65.8325,65.7187,65.7919,39627.0
2015-10-29 14:20:00,80.93,80.95,80.88,80.9,30681.0,65.7838,65.8,65.7431,65.7594,30681.0
2015-10-29 14:30:00,80.89,80.93,80.82,80.86,47983.0,65.7513,65.7838,65.6944,65.7269,47983.0
2015-10-29 14:40:00,80.86,80.88,80.79,80.81,31740.0,65.7269,65.7431,65.67,65.6862,31740.0
2015-10-29 14:50:00,80.8,80.86,80.77,80.8,38559.0,65.6781,65.7269,65.6537,65.6781,38559.0
2015-10-29 15:00:00,80.8,80.97,80.79,80.97,45488.0,65.6781,65.8163,65.67,65.8163,45488.0
2015-10-29 15:10:00,80.97,81.14,80.97,81.14,39631.0,65.8163,65.9545,65.8163,65.9545,39631.0
2015-10-29 15:20:00,81.14,81.21,81.12,81.21,94870.0,65.9545,66.0114,65.9382,66.0114,94870.0
2015-10-29 15:30:00,81.21,81.22,81.02,81.12,127823.0,66.0114,66.0195,65.8569,65.9382,127823.0
2015-10-29 15:40:00,81.13,81.21,81.01,81.04,66965.0,65.9463,66.0114,65.8488,65.8732,66965.0
2015-10-29 15:50:00,81.03,81.11,81.0,81.08,163497.0,65.8651,65.9301,65.8407,65.9057,163497.0
2015-10-30 09:30:00,80.91,81.39,80.77,80.79,41175.0,65.7675,66.1577,65.6537,65.67,41175.0
2015-10-30 09:40:00,80.74,80.78,80.45,80.61,20705.0,65.6293,65.6618,65.3936,65.5237,20705.0
2015-10-30 09:50:00,80.61,80.66,80.3,80.42,36162.0,65.5237,65.5643,65.2717,65.3692,36162.0
2015-10-30 10:00:00,80.45,80.55,80.23,80.33,34987.0,65.3936,65.4749,65.2148,65.2961,34987.0
2015-10-30 10:10:00,80.36,80.42,80.14,80.26,22341.0,65.3205,65.3692,65.1416,65.2392,22341.0
2015-10-30 10:20:00,80.21,80.22,79.92,80.01,53536.0,65.1985,65.2067,64.9628,65.036,53536.0
2015-10-30 10:30:00,80.01,80.22,79.97,80.1,31681.0,65.036,65.2067,65.0034,65.1091,31681.0
2015-10-30 10:40:00,80.11,80.21,80.04,80.21,26199.0,65.1172,65.1985,65.0603,65.1985,26199.0
2015-10-30 10:50:00,80.22,80.29,80.09,80.13,19540.0,65.2067,65.2636,65.101,65.1335,19540.0
2015-10-30 11:00:00,80.14,80.23,80.07,80.1,24973.0,65.1416,65.2148,65.0847,65.1091,24973.0
2015-10-30 11:10:00,80.08,80.16,80.07,80.1,30137.0,65.0929,65.1579,65.0847,65.1091,30137.0
2015-10-30 11:20:00,80.1,80.26,80.08,80.23,39828.0,65.1091,65.2392,65.0929,65.2148,39828.0
2015-10-30 11:30:00,80.24,80.27,80.08,80.09,17046.0,65.2229,65.2473,65.0929,65.101,17046.0
2015-10-30 11:40:00,80.11,80.24,80.07,80.17,36812.0,65.1172,65.2229,65.0847,65.166,36812.0
2015-10-30 11:50:00,80.17,80.23,80.13,80.15,18429.0,65.166,65.2148,65.1335,65.1498,18429.0
2015-10-30 12:00:00,80.14,80.3,80.14,80.22,20012.0,65.1416,65.2717,65.1416,65.2067,20012.0
2015-10-30 12:10:00,80.25,80.3,80.19,80.19,14314.0,65.231,65.2717,65.1823,65.1823,14314.0
2015-10-30 12:20:00,80.23,80.24,80.11,80.14,25805.0,65.2148,65.2229,65.1172,65.1416,25805.0
2015-10-30 12:30:00,80.13,80.27,80.12,80.21,29850.0,65.1335,65.2473,65.1254,65.1985,29850.0
2015-10-30 12:40:00,80.21,80.27,80.15,80.18,19931.0,65.1985,65.2473,65.1498,65.1741,19931.0
2015-10-30 12:50:00,80.15,80.63,80.15,80.57,39689.0,65.1498,65.5399,65.1498,65.4912,39689.0
2015-10-30 13:00:00,80.56,80.56,80.4,80.42,23884.0,65.483,65.483,65.353,65.3692,23884.0
2015-10-30 13:10:00,80.39,80.47,80.3,80.42,16397.0,65.3448,65.4099,65.2717,65.3692,16397.0
2015-10-30 13:20:00,80.42,80.55,80.36,80.38,28052.0,65.3692,65.4749,65.3205,65.3367,28052.0
2015-10-30 13:30:00,80.38,80.44,80.3,80.43,19564.0,65.3367,65.3855,65.2717,65.3774,19564.0
2015-10-30 13:40:00,80.42,80.5,80.32,80.4,30420.0,65.3692,65.4343,65.2879,65.353,30420.0
2015-10-30 13:50:00,80.38,80.43,80.28,80.3,23606.0,65.3367,65.3774,65.2554,65.2717,23606.0
2015-10-30 14:00:00,80.3,80.36,80.22,80.22,28339.0,65.2717,65.3205,65.2067,65.2067,28339.0
2015-10-30 14:10:00,80.22,80.43,80.22,80.42,39275.0,65.2067,65.3774,65.2067,65.3692,39275.0
2015-10-30 14:20:00,80.4,80.4,80.14,80.17,24584.0,65.353,65.353,65.1416,65.166,24584.0
2015-10-30 14:30:00,80.17,80.27,80.14,80.2,25813.0,65.166,65.2473,65.1416,65.1904,25813.0
2015-10-30 14:40:00,80.2,80.25,80.07,80.09,49454.0,65.1904,65.231,65.0847,65.101,49454.0
2015-10-30 14:50:00,80.09,80.18,80.03,80.03,49262.0,65.101,65.1741,65.0522,65.0522,49262.0
2015-10-30 15:00:00,80.03,80.23,80.01,80.2,55989.0,65.0522,65.2148,65.036,65.1904,55989.0
2015-10-30 15:10:00,80.19,80.32,80.16,80.24,42682.0,65.1823,65.2879,65.1579,65.2229,42682.0
2015-10-30 15:20:00,80.25,80.34,80.16,80.16,54167.0,65.231,65.3042,65.1579,65.1579,54167.0
2015-10-30 15:30:00,80.17,80.24,80.11,80.15,45508.0,65.166,65.2229,65.1172,65.1498,45508.0
2015-10-30 15:40:00,80.15,80.33,80.12,80.3,54722.0,65.1498,65.2961,65.1254,65.2717,54722.0
2015-10-30 15:50:00,80.29,80.33,80.02,80.02,110684.0,65.2636,65.2961,65.0441,65.0441,110684.0
2015-11-02 09:30:00,79.08,80.07,79.05,80.0,80467.0,64.28,65.0847,64.2556,65.0278,80467.0
2015-11-02 09:40:00,80.01,80.1,79.67,80.02,50920.0,65.036,65.1091,64.7596,65.0441,50920.0
2015-11-02 09:50:00,80.01,80.16,79.92,80.11,42641.0,65.036,65.1579,64.9628,65.1172,42641.0
2015-11-02 10:00:00,80.13,80.16,79.88,79.91,29877.0,65.1335,65.1579,64.9303,64.9547,29877.0
2015-11-02 10:10:00,79.88,79.91,79.7,79.73,23912.0,64.9303,64.9547,64.784,64.8084,23912.0
2015-11-02 10:20:00,79.72,79.78,79.58,79.61,28993.0,64.8002,64.849,64.6864,64.7108,28993.0
2015-11-02 10:30:00,79.61,79.65,79.48,79.49,31728.0,64.7108,64.7433,64.6051,64.6133,31728.0
2015-11-02 10:40:00,79.51,79.51,79.35,79.4,27442.0,64.6295,64.6295,64.4995,64.5401,27442.0
2015-11-02 10:50:00,79.4,79.61,79.35,79.61,36411.0,64.5401,64.7108,64.4995,64.7108,36411.0
2015-11-02 11:00:00,79.57,79.66,79.53,79.61,18148.0,64.6783,64.7515,64.6458,64.7108,18148.0
2015-11-02 11:10:00,79.6,79.68,79.5,79.58,14542.0,64.7027,64.7677,64.6214,64.6864,14542.0
2015-11-02 11:20:00,79.6,79.63,79.5,79.55,20339.0,64.7027,64.7271,64.6214,64.662,20339.0
2015-11-02 11:30:00,79.55,79.8,79.55,79.69,49005.0,64.662,64.8653,64.662,64.7758,49005.0
2015-11-02 11:40:00,79.68,79.72,79.48,79.48,16927.0,64.7677,64.8002,64.6051,64.6051,16927.0
2015-11-02 11:50:00,79.48,79.58,79.44,79.46,42432.0,64.6051,64.6864,64.5726,64.5889,42432.0
2015-11-02 12:00:00,79.46,79.51,79.42,79.49,28520.0,64.5889,64.6295,64.5564,64.6133,28520.0
2015-11-02 12:10:00,79.47,79.55,79.36,79.38,25539.0,64.597,64.662,64.5076,64.5239,25539.0
2015-11-02 12:20:00,79.37,79.45,79.32,79.42,31084.0,64.5157,64.5808,64.4751,64.5564,31084.0
2015-11-02 12:30:00,79.42,79.43,79.26,79.31,21005.0,64.5564,64.5645,64.4263,64.467,21005.0
2015-11-02 12:40:00,79.3,79.38,79.26,79.31,34433.0,64.4588,64.5239,64.4263,64.467,34433.0
2015-11-02 12:50:00,79.31,79.37,79.3,79.36,30253.0,64.467,64.5157,64.4588,64.5076,30253.0
2015-11-02 13:00:00,79.35,79.49,79.34,79.49,32924.0,64.4995,64.6133,64.4913,64.6133,32924.0
2015-11-02 13:10:00,79.5,79.54,79.48,79.5,13439.0,64.6214,64.6539,64.6051,64.6214,13439.0
2015-11-02 13:20:00,79.51,79.64,79.51,79.62,24969.0,64.6295,64.7352,64.6295,64.7189,24969.0
2015-11-02 13:30:00,79.62,79.71,79.6,79.66,18848.0,64.7189,64.7921,64.7027,64.7515,18848.0
2015-11-02 13:40:00,79.65,79.71,79.6,79.7,26846.0,64.7433,64.7921,64.7027,64.784,26846.0
2015-11-02 13:50:00,79.69,79.8,79.66,79.79,20848.0,64.7758,64.8653,64.7515,64.8571,20848.0
2015-11-02 14:00:00,79.79,79.86,79.75,79.85,18036.0,64.8571,64.914,64.8246,64.9059,18036.0
2015-11-02 14:10:00,79.86,79.91,79.83,79.91,20122.0,64.914,64.9547,64.8896,64.9547,20122.0
2015-11-02 14:20:00,79.91,80.0,79.89,79.95,22450.0,64.9547,65.0278,64.9384,64.9872,22450.0
2015-11-02 14:30:00,79.97,80.05,79.94,80.04,22363.0,65.0034,65.0685,64.9791,65.0603,22363.0
2015-11-02 14:40:00,80.03,80.18,80.03,80.17,35102.0,65.0522,65.1741,65.0522,65.166,35102.0
2015-11-02 14:50:00,80.17,80.5,80.17,80.5,41886.0,65.166,65.4343,65.166,65.4343,41886.0
2015-11-02 15:00:00,80.5,80.54,80.37,80.39,34504.0,65.4343,65.4668,65.3286,65.3448,34504.0
2015-11-02 15:10:00,80.4,80.46,80.38,80.43,40322.0,65.353,65.4017,65.3367,65.3774,40322.0
2015-11-02 15:20:00,80.44,80.61,80.43,80.57,33565.0,65.3855,65.5237,65.3774,65.4912,33565.0
2015-11-02 15:30:00,80.58,80.62,80.47,80.47,40845.0,65.4993,65.5318,65.4099,65.4099,40845.0
2015-11-02 15:40:00,80.47,80.62,80.39,80.41,68173.0,65.4099,65.5318,65.3448,65.3611,68173.0
2015-11-02 15:50:00,80.43,80.54,80.34,80.39,179413.0,65.3774,65.4668,65.3042,65.3448,179413.0
2015-11-03 09:30:00,80.13,80.71,80.11,80.51,41625.0,65.1335,65.6049,65.1172,65.4424,41625.0
2015-11-03 09:40:00,80.49,80.9,80.44,80.8,32123.0,65.4261,65.7594,65.3855,65.6781,32123.0
2015-11-03 09:50:00,80.81,81.1,80.7,81.04,27419.0,65.6862,65.922,65.5968,65.8732,27419.0
2015-11-03 10:00:00,81.09,81.15,80.96,81.12,24910.0,65.9138,65.9626,65.8082,65.9382,24910.0
2015-11-03 10:10:00,81.12,81.14,80.93,80.98,31434.0,65.9382,65.9545,65.7838,65.8244,31434.0
2015-11-03 10:20:00,81.01,81.08,80.96,81.03,30217.0,65.8488,65.9057,65.8082,65.8651,30217.0
2015-11-03 10:30:00,81.04,81.08,80.9,80.93,24852.0,65.8732,65.9057,65.7594,65.7838,24852.0
2015-11-03 10:40:00,80.93,80.93,80.6,80.65,13074.0,65.7838,65.7838,65.5155,65.5562,13074.0
2015-11-03 10:50:00,80.66,80.72,80.55,80.57,14434.0,65.5643,65.6131,65.4749,65.4912,14434.0
2015-11-03 11:00:00,80.56,80.83,80.55,80.82,26922.0,65.483,65.7025,65.4749,65.6944,26922.0
2015-11-03 11:10:00,80.85,80.87,80.75,80.79,22251.0,65.7187,65.735,65.6375,65.67,22251.0
2015-11-03 11:20:00,80.75,80.75,80.55,80.59,13123.0,65.6375,65.6375,65.4749,65.5074,13123.0
2015-11-03 11:30:00,80.58,80.67,80.54,80.67,15347.0,65.4993,65.5724,65.4668,65.5724,15347.0
2015-11-03 11:40:00,80.68,80.79,80.66,80.76,16393.0,65.5806,65.67,65.5643,65.6456,16393.0
2015-11-03 11:50:00,80.75,80.85,80.74,80.83,18924.0,65.6375,65.7187,65.6293,65.7025,18924.0
2015-11-03 12:00:00,80.84,80.88,80.79,80.85,20369.0,65.7106,65.7431,65.67,65.7187,20369.0
2015-11-03 12:10:00,80.84,80.89,80.68,80.68,13580.0,65.7106,65.7513,65.5806,65.5806,13580.0
2015-11-03 12:20:00,80.69,80.78,80.66,80.73,16108.0,65.5887,65.6618,65.5643,65.6212,16108.0
2015-11-03 12:30:00,80.76,80.76,80.65,80.67,11054.0,65.6456,65.6456,65.5562,65.5724,11054.0
2015-11-03 12:40:00,80.66,80.67,80.61,80.64,12048.0,65.5643,65.5724,65.5237,65.548,12048.0
2015-11-03 12:50:00,80.62,80.74,80.61,80.71,16967.0,65.5318,65.6293,65.5237,65.6049,16967.0
2015-11-03 13:00:00,80.72,80.79,80.7,80.71,15694.0,65.6131,65.67,65.5968,65.6049,15694.0
2015-11-03 13:10:00,80.76,80.77,80.69,80.75,18468.0,65.6456,65.6537,65.5887,65.6375,18468.0
2015-11-03 13:20:00,80.74,80.78,80.74,80.77,12233.0,65.6293,65.6618,65.6293,65.6537,12233.0
2015-11-03 13:30:00,80.75,80.78,80.71,80.75,12473.0,65.6375,65.6618,65.6049,65.6375,12473.0
2015-11-03 13:40:00,80.75,80.8,80.74,80.77,21527.0,65.6375,65.6781,65.6293,65.6537,21527.0
2015-11-03 13:50:00,80.77,80.79,80.6,80.61,19651.0,65.6537,65.67,65.5155,65.5237,19651.0
2015-11-03 14:00:00,80.6,80.77,80.58,80.75,15284.0,65.5155,65.6537,65.4993,65.6375,15284.0
2015-11-03 14:10:00,80.76,80.81,80.73,80.77,21144.0,65.6456,65.6862,65.6212,65.6537,21144.0
2015-11-03 14:20:00,80.76,80.78,80.69,80.76,20854.0,65.6456,65.6618,65.5887,65.6456,20854.0
2015-11-03 14:30:00,80.79,80.82,80.72,80.72,14907.0,65.67,65.6944,65.6131,65.6131,14907.0
2015-11-03 14:40:00,80.72,80.75,80.63,80.67,17832.0,65.6131,65.6375,65.5399,65.5724,17832.0
2015-11-03 14:50:00,80.68,80.69,80.61,80.64,19161.0,65.5806,65.5887,65.5237,65.548,19161.0
2015-11-03 15:00:00,80.65,80.66,80.56,80.65,17486.0,65.5562,65.5643,65.483,65.5562,17486.0
2015-11-03 15:10:00,80.66,80.8,80.64,80.8,26640.0,65.5643,65.6781,65.548,65.6781,26640.0
2015-11-03 15:20:00,80.8,80.8,80.73,80.76,87071.0,65.6781,65.6781,65.6212,65.6456,87071.0
2015-11-03 15:30:00,80.76,80.77,80.72,80.77,39198.0,65.6456,65.6537,65.6131,65.6537,39198.0
2015-11-03 15:40:00,80.77,80.77,80.67,80.73,73424.0,65.6537,65.6537,65.5724,65.6212,73424.0
2015-11-03 15:50:00,80.73,80.74,80.58,80.68,77415.0,65.6212,65.6293,65.4993,65.5806,77415.0
2015-11-04 09:30:00,80.12,80.58,79.92,80.09,37560.0,65.6036,65.9802,65.4398,65.579,37560.0
2015-11-04 09:40:00,80.02,80.1,79.9,79.93,83950.0,65.5217,65.5872,65.4234,65.448,83950.0
2015-11-04 09:50:00,79.9,80.29,79.81,80.26,34024.0,65.4234,65.7428,65.3497,65.7182,34024.0
2015-11-04 10:00:00,80.33,80.49,80.19,80.47,45560.0,65.7755,65.9065,65.6609,65.8902,45560.0
2015-11-04 10:10:00,80.44,80.69,80.44,80.57,55000.0,65.8656,66.0703,65.8656,65.972,55000.0
2015-11-04 10:20:00,80.59,80.66,80.46,80.63,29643.0,65.9884,66.0457,65.882,66.0212,29643.0
2015-11-04 10:30:00,80.63,80.7,80.46,80.51,50223.0,66.0212,66.0785,65.882,65.9229,50223.0
2015-11-04 10:40:00,80.53,80.55,80.36,80.55,20257.0,65.9393,65.9557,65.8001,65.9557,20257.0
2015-11-04 10:50:00,80.55,80.63,80.38,80.56,19729.0,65.9557,66.0212,65.8165,65.9639,19729.0
2015-11-04 11:00:00,80.57,80.59,80.31,80.42,26670.0,65.972,65.9884,65.7592,65.8492,26670.0
2015-11-04 11:10:00,80.43,80.51,80.34,80.51,22828.0,65.8574,65.9229,65.7837,65.9229,22828.0
2015-11-04 11:20:00,80.5,80.61,80.44,80.46,30390.0,65.9147,66.0048,65.8656,65.882,30390.0
2015-11-04 11:30:00,80.45,80.5,80.35,80.37,29300.0,65.8738,65.9147,65.7919,65.8083,29300.0
2015-11-04 11:40:00,80.39,80.4,80.14,80.32,24308.0,65.8247,65.8328,65.62,65.7673,24308.0
2015-11-04 11:50:00,80.33,80.34,80.05,80.17,33898.0,65.7755,65.7837,65.5463,65.6445,33898.0
2015-11-04 12:00:00,80.16,80.48,80.15,80.48,38914.0,65.6363,65.8984,65.6281,65.8984,38914.0
2015-11-04 12:10:00,80.47,80.6,80.38,80.54,42226.0,65.8902,65.9966,65.8165,65.9475,42226.0
2015-11-04 12:20:00,80.55,80.62,80.49,80.5,25374.0,65.9557,66.013,65.9065,65.9147,25374.0
2015-11-04 12:30:00,80.49,80.49,80.3,80.35,18714.0,65.9065,65.9065,65.751,65.7919,18714.0
2015-11-04 12:40:00,80.34,80.4,80.28,80.38,17690.0,65.7837,65.8328,65.7346,65.8165,17690.0
2015-11-04 12:50:00,80.37,80.37,80.26,80.37,25196.0,65.8083,65.8083,65.7182,65.8083,25196.0
2015-11-04 13:00:00,80.35,80.36,80.08,80.09,38697.0,65.7919,65.8001,65.5708,65.579,38697.0
2015-11-04 13:10:00,80.08,80.14,80.06,80.11,24688.0,65.5708,65.62,65.5544,65.5954,24688.0
2015-11-04 13:20:00,80.1,80.2,80.06,80.19,15798.0,65.5872,65.6691,65.5544,65.6609,15798.0
2015-11-04 13:30:00,80.21,80.36,80.2,80.34,19069.0,65.6773,65.8001,65.6691,65.7837,19069.0
2015-11-04 13:40:00,80.34,80.39,80.26,80.38,31175.0,65.7837,65.8247,65.7182,65.8165,31175.0
2015-11-04 13:50:00,80.38,80.45,80.37,80.44,40346.0,65.8165,65.8738,65.8083,65.8656,40346.0
2015-11-04 14:00:00,80.44,80.56,80.44,80.5,29076.0,65.8656,65.9639,65.8656,65.9147,29076.0
2015-11-04 14:10:00,80.53,80.71,80.53,80.67,122786.0,65.9393,66.0867,65.9393,66.0539,122786.0
2015-11-04 14:20:00,80.66,80.7,80.53,80.54,74780.0,66.0457,66.0785,65.9393,65.9475,74780.0
2015-11-04 14:30:00,80.56,80.67,80.54,80.65,69787.0,65.9639,66.0539,65.9475,66.0375,69787.0
2015-11-04 14:40:00,80.65,80.66,80.57,80.61,65595.0,66.0375,66.0457,65.972,66.0048,65595.0
2015-11-04 14:50:00,80.62,80.62,80.51,80.61,35801.0,66.013,66.013,65.9229,66.0048,35801.0
2015-11-04 15:00:00,80.61,80.62,80.45,80.47,37434.0,66.0048,66.013,65.8738,65.8902,37434.0
2015-11-04 15:10:00,80.47,80.53,80.35,80.5,52371.0,65.8902,65.9393,65.7919,65.9147,52371.0
2015-11-04 15:20:00,80.51,80.64,80.51,80.54,51195.0,65.9229,66.0294,65.9229,65.9475,51195.0
2015-11-04 15:30:00,80.55,80.61,80.47,80.54,47291.0,65.9557,66.0048,65.8902,65.9475,47291.0
2015-11-04 15:40:00,80.54,80.56,80.36,80.37,51792.0,65.9475,65.9639,65.8001,65.8083,51792.0
2015-11-04 15:50:00,80.38,80.4,80.2,80.37,162303.0,65.8165,65.8328,65.6691,65.8083,162303.0
2015-11-05 09:30:00,80.43,80.88,80.01,80.69,37853.0,65.8574,66.2259,65.5135,66.0703,37853.0
2015-11-05 09:40:00,80.64,80.66,80.35,80.62,24245.0,66.0294,66.0457,65.7919,66.013,24245.0
2015-11-05 09:50:00,80.55,80.71,80.55,80.59,17188.0,65.9557,66.0867,65.9557,65.9884,17188.0
2015-11-05 10:00:00,80.61,80.65,80.26,80.39,39332.0,66.0048,66.0375,65.7182,65.8247,39332.0
2015-11-05 10:10:00,80.41,80.54,80.32,80.37,53295.0,65.841,65.9475,65.7673,65.8083,53295.0
2015-11-05 10:20:00,80.4,80.41,80.01,80.02,62276.0,65.8328,65.841,65.5135,65.5217,62276.0
2015-11-05 10:30:00,80.02,80.14,79.76,80.12,74520.0,65.5217,65.62,65.3088,65.6036,74520.0
2015-11-05 10:40:00,80.09,80.15,79.96,80.01,32626.0,65.579,65.6281,65.4726,65.5135,32626.0
2015-11-05 10:50:00,80.02,80.53,80.01,80.52,25737.0,65.5217,65.9393,65.5135,65.9311,25737.0
2015-11-05 11:00:00,80.44,80.69,80.43,80.52,30488.0,65.8656,66.0703,65.8574,65.9311,30488.0
2015-11-05 11:10:00,80.52,80.95,80.51,80.78,38255.0,65.9311,66.2832,65.9229,66.144,38255.0
2015-11-05 11:20:00,80.74,80.82,80.35,80.65,34351.0,66.1112,66.1767,65.7919,66.0375,34351.0
2015-11-05 11:30:00,80.69,80.79,80.61,80.69,23523.0,66.0703,66.1522,66.0048,66.0703,23523.0
2015-11-05 11:40:00,80.62,80.88,80.62,80.82,18881.0,66.013,66.2259,66.013,66.1767,18881.0
2015-11-05 11:50:00,80.84,80.99,80.84,80.93,25162.0,66.1931,66.3159,66.1931,66.2668,25162.0
2015-11-05 12:00:00,80.94,80.96,80.86,80.93,24736.0,66.275,66.2914,66.2095,66.2668,24736.0
2015-11-05 12:10:00,80.92,80.94,80.64,80.66,31588.0,66.2586,66.275,66.0294,66.0457,31588.0
2015-11-05 12:20:00,80.67,80.94,80.67,80.92,11194.0,66.0539,66.275,66.0539,66.2586,11194.0
2015-11-05 12:30:00,80.92,80.93,80.69,80.81,13345.0,66.2586,66.2668,66.0703,66.1686,13345.0
2015-11-05 12:40:00,80.84,80.9,80.76,80.87,16714.0,66.1931,66.2423,66.1276,66.2177,16714.0
2015-11-05 12:50:00,80.86,81.01,80.86,80.95,27424.0,66.2095,66.3323,66.2095,66.2832,27424.0
2015-11-05 13:00:00,80.95,81.02,80.92,80.95,18148.0,66.2832,66.3405,66.2586,66.2832,18148.0
2015-11-05 13:10:00,80.95,80.99,80.78,80.8,13869.0,66.2832,66.3159,66.144,66.1604,13869.0
2015-11-05 13:20:00,80.79,80.81,80.58,80.59,11678.0,66.1522,66.1686,65.9802,65.9884,11678.0
2015-11-05 13:30:00,80.58,80.79,80.57,80.75,14629.0,65.9802,66.1522,65.972,66.1194,14629.0
2015-11-05 13:40:00,80.74,80.78,80.59,80.65,14658.0,66.1112,66.144,65.9884,66.0375,14658.0
2015-11-05 13:50:00,80.61,80.64,80.57,80.57,17255.0,66.0048,66.0294,65.972,65.972,17255.0
2015-11-05 14:00:00,80.58,80.61,80.36,80.38,34182.0,65.9802,66.0048,65.8001,65.8165,34182.0
2015-11-05 14:10:00,80.37,80.45,80.31,80.31,28187.0,65.8083,65.8738,65.7592,65.7592,28187.0
2015-11-05 14:20:00,80.31,80.35,80.1,80.15,54592.0,65.7592,65.7919,65.5872,65.6281,54592.0
2015-11-05 14:30:00,80.14,80.22,80.12,80.22,28059.0,65.62,65.6855,65.6036,65.6855,28059.0
2015-11-05 14:40:00,80.22,80.28,80.17,80.28,28005.0,65.6855,65.7346,65.6445,65.7346,28005.0
2015-11-05 14:50:00,80.27,80.31,80.24,80.3,32806.0,65.7264,65.7592,65.7018,65.751,32806.0
2015-11-05 15:00:00,80.3,80.32,80.13,80.22,34528.0,65.751,65.7673,65.6118,65.6855,34528.0
2015-11-05 15:10:00,80.23,80.28,80.12,80.23,35514.0,65.6936,65.7346,65.6036,65.6936,35514.0
2015-11-05 15:20:00,80.25,80.47,80.25,80.47,40599.0,65.71,65.8902,65.71,65.8902,40599.0
2015-11-05 15:30:00,80.46,80.46,80.21,80.29,53050.0,65.882,65.882,65.6773,65.7428,53050.0
2015-11-05 15:40:00,80.28,80.3,80.06,80.08,116980.0,65.7346,65.751,65.5544,65.5708,116980.0
2015-11-05 15:50:00,80.08,80.18,80.06,80.17,175744.0,65.5708,65.6527,65.5544,65.6445,175744.0
2015-11-06 09:30:00,80.0,80.25,79.64,80.04,51837.0,65.5053,65.71,65.2105,65.5381,51837.0
2015-11-06 09:40:00,80.06,80.46,79.75,79.96,34797.0,65.5544,65.882,65.3006,65.4726,34797.0
2015-11-06 09:50:00,79.96,79.98,79.41,79.47,40112.0,65.4726,65.4889,65.0222,65.0713,40112.0
2015-11-06 10:00:00,79.48,79.52,79.12,79.31,54144.0,65.0795,65.1123,64.7848,64.9403,54144.0
2015-11-06 10:10:00,79.31,79.49,79.21,79.44,51268.0,64.9403,65.0877,64.8585,65.0468,51268.0
2015-11-06 10:20:00,79.44,79.46,79.32,79.43,34134.0,65.0468,65.0632,64.9485,65.0386,34134.0
2015-11-06 10:30:00,79.4,79.53,79.38,79.49,28007.0,65.014,65.1205,64.9977,65.0877,28007.0
2015-11-06 10:40:00,79.5,79.62,79.5,79.55,19539.0,65.0959,65.1942,65.0959,65.1369,19539.0
2015-11-06 10:50:00,79.54,79.67,79.53,79.57,26296.0,65.1287,65.2351,65.1205,65.1532,26296.0
2015-11-06 11:00:00,79.58,79.69,79.47,79.66,22313.0,65.1614,65.2515,65.0713,65.2269,22313.0
2015-11-06 11:10:00,79.65,79.68,79.5,79.5,24730.0,65.2187,65.2433,65.0959,65.0959,24730.0
2015-11-06 11:20:00,79.49,79.61,79.47,79.56,18150.0,65.0877,65.186,65.0713,65.145,18150.0
2015-11-06 11:30:00,79.57,79.61,79.48,79.5,27144.0,65.1532,65.186,65.0795,65.0959,27144.0
2015-11-06 11:40:00,79.48,79.51,79.38,79.4,12942.0,65.0795,65.1041,64.9977,65.014,12942.0
2015-11-06 11:50:00,79.4,79.47,79.36,79.38,21573.0,65.014,65.0713,64.9813,64.9977,21573.0
2015-11-06 12:00:00,79.39,79.43,79.35,79.36,18764.0,65.0058,65.0386,64.9731,64.9813,18764.0
2015-11-06 12:10:00,79.4,79.5,79.37,79.37,18356.0,65.014,65.0959,64.9895,64.9895,18356.0
2015-11-06 12:20:00,79.37,79.48,79.32,79.43,17476.0,64.9895,65.0795,64.9485,65.0386,17476.0
2015-11-06 12:30:00,79.44,79.44,79.35,79.43,17517.0,65.0468,65.0468,64.9731,65.0386,17517.0
2015-11-06 12:40:00,79.43,79.5,79.41,79.48,13085.0,65.0386,65.0959,65.0222,65.0795,13085.0
2015-11-06 12:50:00,79.48,79.57,79.46,79.56,12626.0,65.0795,65.1532,65.0632,65.145,12626.0
2015-11-06 13:00:00,79.56,79.79,79.56,79.74,40244.0,65.145,65.3334,65.145,65.2924,40244.0
2015-11-06 13:10:00,79.73,79.77,79.66,79.69,11422.0,65.2842,65.317,65.2269,65.2515,11422.0
2015-11-06 13:20:00,79.7,79.71,79.58,79.59,12849.0,65.2597,65.2679,65.1614,65.1696,12849.0
2015-11-06 13:30:00,79.58,79.59,79.46,79.49,26252.0,65.1614,65.1696,65.0632,65.0877,26252.0
2015-11-06 13:40:00,79.49,79.61,79.34,79.61,37230.0,65.0877,65.186,64.9649,65.186,37230.0
2015-11-06 13:50:00,79.61,79.74,79.61,79.7,13020.0,65.186,65.2924,65.186,65.2597,13020.0
2015-11-06 14:00:00,79.67,79.83,79.63,79.82,15368.0,65.2351,65.3661,65.2024,65.3579,15368.0
2015-11-06 14:10:00,79.83,79.87,79.69,79.71,21384.0,65.3661,65.3989,65.2515,65.2679,21384.0
2015-11-06 14:20:00,79.71,79.74,79.62,79.74,24782.0,65.2679,65.2924,65.1942,65.2924,24782.0
2015-11-06 14:30:00,79.73,79.76,79.6,79.63,30317.0,65.2842,65.3088,65.1778,65.2024,30317.0
2015-11-06 14:40:00,79.65,79.68,79.53,79.56,58235.0,65.2187,65.2433,65.1205,65.145,58235.0
2015-11-06 14:50:00,79.55,79.55,79.45,79.52,19277.0,65.1369,65.1369,65.055,65.1123,19277.0
2015-11-06 15:00:00,79.54,79.56,79.51,79.52,26805.0,65.1287,65.145,65.1041,65.1123,26805.0
2015-11-06 15:10:00,79.52,79.63,79.5,79.61,31745.0,65.1123,65.2024,65.0959,65.186,31745.0
2015-11-06 15:20:00,79.62,79.66,79.6,79.63,33834.0,65.1942,65.2269,65.1778,65.2024,33834.0
2015-11-06 15:30:00,79.64,79.78,79.64,79.72,60579.0,65.2105,65.3252,65.2105,65.276,60579.0
2015-11-06 15:40:00,79.72,79.84,79.71,79.82,48255.0,65.276,65.3743,65.2679,65.3579,48255.0
2015-11-06 15:50:00,79.82,79.89,79.79,79.89,112375.0,65.3579,65.4152,65.3334,65.4152,112375.0
2015-11-09 09:30:00,79.65,79.87,79.36,79.8,36883.0,65.2187,65.3989,64.9813,65.3416,36883.0
2015-11-09 09:40:00,79.9,80.06,79.54,79.54,15847.0,65.4234,65.5544,65.1287,65.1287,15847.0
2015-11-09 09:50:00,79.58,79.68,79.42,79.42,20171.0,65.1614,65.2433,65.0304,65.0304,20171.0
2015-11-09 10:00:00,79.4,79.47,79.16,79.19,25445.0,65.014,65.0713,64.8175,64.8421,25445.0
2015-11-09 10:10:00,79.11,79.13,78.99,79.07,17784.0,64.7766,64.7929,64.6783,64.7438,17784.0
2015-11-09 10:20:00,79.04,79.06,78.86,79.03,22486.0,64.7193,64.7356,64.5719,64.7111,22486.0
2015-11-09 10:30:00,78.95,79.11,78.92,79.08,51455.0,64.6456,64.7766,64.621,64.752,51455.0
2015-11-09 10:40:00,79.07,79.09,78.86,78.92,51277.0,64.7438,64.7602,64.5719,64.621,51277.0
2015-11-09 10:50:00,78.91,78.95,78.77,78.9,30546.0,64.6128,64.6456,64.4982,64.6046,30546.0
2015-11-09 11:00:00,78.87,78.96,78.79,78.86,45159.0,64.5801,64.6537,64.5146,64.5719,45159.0
2015-11-09 11:10:00,78.83,78.92,78.61,78.83,67279.0,64.5473,64.621,64.3672,64.5473,67279.0
2015-11-09 11:20:00,78.82,78.94,78.62,78.64,37821.0,64.5391,64.6374,64.3754,64.3917,37821.0
2015-11-09 11:30:00,78.64,78.89,78.64,78.85,19346.0,64.3917,64.5964,64.3917,64.5637,19346.0
2015-11-09 11:40:00,78.84,78.95,78.8,78.88,13963.0,64.5555,64.6456,64.5227,64.5882,13963.0
2015-11-09 11:50:00,78.85,78.88,78.67,78.7,20171.0,64.5637,64.5882,64.4163,64.4409,20171.0
2015-11-09 12:00:00,78.69,78.71,78.47,78.63,34404.0,64.4327,64.449,64.2525,64.3835,34404.0
2015-11-09 12:10:00,78.63,78.64,78.55,78.58,24230.0,64.3835,64.3917,64.318,64.3426,24230.0
2015-11-09 12:20:00,78.6,78.62,78.47,78.6,13441.0,64.359,64.3754,64.2525,64.359,13441.0
2015-11-09 12:30:00,78.59,78.74,78.56,78.72,15596.0,64.3508,64.4736,64.3262,64.4572,15596.0
2015-11-09 12:40:00,78.75,78.92,78.74,78.82,17358.0,64.4818,64.621,64.4736,64.5391,17358.0
2015-11-09 12:50:00,78.83,78.9,78.79,78.83,8658.0,64.5473,64.6046,64.5146,64.5473,8658.0
2015-11-09 13:00:00,78.85,78.87,78.71,78.74,23622.0,64.5637,64.5801,64.449,64.4736,23622.0
2015-11-09 13:10:00,78.73,78.8,78.68,78.79,21951.0,64.4654,64.5227,64.4245,64.5146,21951.0
2015-11-09 13:20:00,78.79,78.96,78.77,78.95,13680.0,64.5146,64.6537,64.4982,64.6456,13680.0
2015-11-09 13:30:00,78.95,79.16,78.9,79.15,20017.0,64.6456,64.8175,64.6046,64.8093,20017.0
2015-11-09 13:40:00,79.18,79.29,79.1,79.12,25409.0,64.8339,64.924,64.7684,64.7848,25409.0
2015-11-09 13:50:00,79.11,90.16,79.06,89.35,578742.0,64.7766,73.8245,64.7356,73.1613,578742.0
2015-11-09 14:00:00,89.07,90.61,88.1,89.72,1169734.0,72.932,74.193,72.1377,73.4642,1169734.0
2015-11-09 14:10:00,89.71,90.96,88.62,89.08,731009.0,73.456,74.4795,72.5635,72.9402,731009.0
2015-11-09 14:20:00,89.08,89.43,88.53,88.77,335568.0,72.9402,73.2268,72.4898,72.6863,335568.0
2015-11-09 14:30:00,88.81,89.57,88.05,89.25,382611.0,72.7191,73.3414,72.0968,73.0794,382611.0
2015-11-09 14:40:00,89.25,89.28,88.51,88.75,282336.0,73.0794,73.1039,72.4734,72.67,282336.0
2015-11-09 14:50:00,88.75,89.49,88.7,89.48,227902.0,72.67,73.2759,72.629,73.2677,227902.0
2015-11-09 15:00:00,89.47,89.71,89.33,89.4,428738.0,73.2595,73.456,73.1449,73.2022,428738.0
2015-11-09 15:10:00,89.4,89.4,88.81,88.84,291006.0,73.2022,73.2022,72.7191,72.7437,291006.0
2015-11-09 15:20:00,88.84,89.03,88.8,88.89,291982.0,72.7437,72.8992,72.7109,72.7846,291982.0
2015-11-09 15:30:00,88.89,89.16,85.21,87.0,806972.0,72.7846,73.0057,69.7714,71.237,806972.0
2015-11-09 15:40:00,87.15,88.68,86.41,88.55,743461.0,71.3599,72.6126,70.7539,72.5062,743461.0
2015-11-09 15:50:00,88.51,89.25,88.3,88.67,678029.0,72.4734,73.0794,72.3015,72.6045,678029.0
2015-11-10 09:30:00,86.66,88.37,86.66,87.42,301419.0,70.9586,72.3588,70.9586,71.5809,301419.0
2015-11-10 09:40:00,87.42,87.58,87.0,87.39,163485.0,71.5809,71.7119,71.237,71.5564,163485.0
2015-11-10 09:50:00,87.38,87.51,86.91,87.0,162288.0,71.5482,71.6546,71.1633,71.237,162288.0
2015-11-10 10:00:00,86.98,86.98,86.15,86.49,133556.0,71.2207,71.2207,70.541,70.8194,133556.0
2015-11-10 10:10:00,86.47,86.57,85.96,85.97,203079.0,70.8031,70.8849,70.3855,70.3937,203079.0
2015-11-10 10:20:00,85.97,86.25,85.88,86.01,151895.0,70.3937,70.6229,70.32,70.4264,151895.0
2015-11-10 10:30:00,85.96,86.06,85.72,86.02,159760.0,70.3855,70.4673,70.1889,70.4346,159760.0
2015-11-10 10:40:00,86.03,86.57,85.97,86.57,206919.0,70.4428,70.8849,70.3937,70.8849,206919.0
2015-11-10 10:50:00,86.57,86.98,86.47,86.96,236001.0,70.8849,71.2207,70.8031,71.2043,236001.0
2015-11-10 11:00:00,86.96,87.22,86.94,87.01,133071.0,71.2043,71.4172,71.1879,71.2452,133071.0
2015-11-10 11:10:00,87.01,87.1,86.78,86.98,62507.0,71.2452,71.3189,71.0569,71.2207,62507.0
2015-11-10 11:20:00,86.99,87.1,86.73,86.97,79196.0,71.2288,71.3189,71.016,71.2125,79196.0
2015-11-10 11:30:00,86.97,87.59,86.94,87.45,171096.0,71.2125,71.7201,71.1879,71.6055,171096.0
2015-11-10 11:40:00,87.45,87.54,87.41,87.45,98998.0,71.6055,71.6792,71.5727,71.6055,98998.0
2015-11-10 11:50:00,87.44,87.79,87.31,87.73,109145.0,71.5973,71.8839,71.4909,71.8348,109145.0
2015-11-10 12:00:00,87.73,88.31,87.57,88.31,95013.0,71.8348,72.3097,71.7038,72.3097,95013.0
2015-11-10 12:10:00,88.29,88.49,88.21,88.47,48149.0,72.2933,72.4571,72.2278,72.4407,48149.0
2015-11-10 12:20:00,88.46,88.57,88.11,88.11,33998.0,72.4325,72.5226,72.1459,72.1459,33998.0
2015-11-10 12:30:00,88.1,88.22,87.92,88.17,38064.0,72.1377,72.236,71.9903,72.195,38064.0
2015-11-10 12:40:00,88.16,88.3,88.06,88.27,55422.0,72.1869,72.3015,72.105,72.2769,55422.0
2015-11-10 12:50:00,88.28,88.34,88.23,88.25,58424.0,72.2851,72.3342,72.2442,72.2606,58424.0
2015-11-10 13:00:00,88.25,88.29,88.16,88.29,41835.0,72.2606,72.2933,72.1869,72.2933,41835.0
2015-11-10 13:10:00,88.26,88.6,88.25,88.58,53370.0,72.2687,72.5471,72.2606,72.5308,53370.0
2015-11-10 13:20:00,88.59,88.9,88.47,88.9,89607.0,72.539,72.7928,72.4407,72.7928,89607.0
2015-11-10 13:30:00,88.89,88.96,88.56,88.77,52671.0,72.7846,72.8419,72.5144,72.6863,52671.0
2015-11-10 13:40:00,88.74,88.85,88.57,88.64,46637.0,72.6618,72.7518,72.5226,72.5799,46637.0
2015-11-10 13:50:00,88.6,88.6,88.17,88.19,76321.0,72.5471,72.5471,72.195,72.2114,76321.0
2015-11-10 14:00:00,88.19,88.37,88.13,88.15,59283.0,72.2114,72.3588,72.1623,72.1787,59283.0
2015-11-10 14:10:00,88.15,88.15,87.68,87.69,29438.0,72.1787,72.1787,71.7938,71.802,29438.0
2015-11-10 14:20:00,87.69,87.97,87.68,87.95,49144.0,71.802,72.0313,71.7938,72.0149,49144.0
2015-11-10 14:30:00,87.95,88.2,87.93,88.12,38007.0,72.0149,72.2196,71.9985,72.1541,38007.0
2015-11-10 14:40:00,88.14,88.35,88.03,88.26,56826.0,72.1705,72.3424,72.0804,72.2687,56826.0
2015-11-10 14:50:00,88.27,88.33,88.08,88.13,51664.0,72.2769,72.3261,72.1214,72.1623,51664.0
2015-11-10 15:00:00,88.1,88.22,88.08,88.22,42775.0,72.1377,72.236,72.1214,72.236,42775.0
2015-11-10 15:10:00,88.22,88.3,88.15,88.15,43898.0,72.236,72.3015,72.1787,72.1787,43898.0
2015-11-10 15:20:00,88.17,88.33,88.17,88.22,47130.0,72.195,72.3261,72.195,72.236,47130.0
2015-11-10 15:30:00,88.23,88.46,88.2,88.44,116822.0,72.2442,72.4325,72.2196,72.4161,116822.0
2015-11-10 15:40:00,88.45,88.62,88.44,88.45,117801.0,72.4243,72.5635,72.4161,72.4243,117801.0
2015-11-10 15:50:00,88.45,88.78,88.33,88.6,273237.0,72.4243,72.6945,72.3261,72.5471,273237.0
2015-11-11 09:30:00,88.67,88.96,88.43,88.89,154189.0,72.6045,72.8419,72.4079,72.7846,154189.0
2015-11-11 09:40:00,88.89,88.98,88.58,88.9,80821.0,72.7846,72.8583,72.5308,72.7928,80821.0
2015-11-11 09:50:00,88.93,88.95,88.52,88.87,114452.0,72.8173,72.8337,72.4816,72.7682,114452.0
2015-11-11 10:00:00,88.84,88.84,88.34,88.36,56916.0,72.7437,72.7437,72.3342,72.3506,56916.0
2015-11-11 10:10:00,88.36,88.4,88.15,88.4,73387.0,72.3506,72.3834,72.1787,72.3834,73387.0
2015-11-11 10:20:00,88.38,88.42,88.26,88.3,58222.0,72.367,72.3998,72.2687,72.3015,58222.0
2015-11-11 10:30:00,88.3,88.36,88.13,88.36,89416.0,72.3015,72.3506,72.1623,72.3506,89416.0
2015-11-11 10:40:00,88.34,88.4,88.04,88.07,101261.0,72.3342,72.3834,72.0886,72.1132,101261.0
2015-11-11 10:50:00,88.06,88.2,87.93,88.16,37585.0,72.105,72.2196,71.9985,72.1869,37585.0
2015-11-11 11:00:00,88.1,88.42,88.05,88.29,45290.0,72.1377,72.3998,72.0968,72.2933,45290.0
2015-11-11 11:10:00,88.28,88.36,87.96,87.97,51804.0,72.2851,72.3506,72.0231,72.0313,51804.0
2015-11-11 11:20:00,88.02,88.07,87.9,87.99,56093.0,72.0722,72.1132,71.974,72.0477,56093.0
2015-11-11 11:30:00,88.05,88.09,87.79,88.09,56418.0,72.0968,72.1295,71.8839,72.1295,56418.0
2015-11-11 11:40:00,88.09,88.53,88.09,88.52,79390.0,72.1295,72.4898,72.1295,72.4816,79390.0
2015-11-11 11:50:00,88.52,88.82,88.52,88.63,22604.0,72.4816,72.7273,72.4816,72.5717,22604.0
2015-11-11 12:00:00,88.65,88.71,88.59,88.7,23544.0,72.5881,72.6372,72.539,72.629,23544.0
2015-11-11 12:10:00,88.67,88.86,88.62,88.84,26465.0,72.6045,72.76,72.5635,72.7437,26465.0
2015-11-11 12:20:00,88.86,88.99,88.84,88.84,25402.0,72.76,72.8665,72.7437,72.7437,25402.0
2015-11-11 12:30:00,88.86,89.11,88.86,89.11,60722.0,72.76,72.9647,72.76,72.9647,60722.0
2015-11-11 12:40:00,89.13,89.38,89.12,89.24,26624.0,72.9811,73.1858,72.9729,73.0712,26624.0
2015-11-11 12:50:00,89.21,89.21,89.03,89.12,27557.0,73.0466,73.0466,72.8992,72.9729,27557.0
2015-11-11 13:00:00,89.12,89.12,88.78,88.88,17973.0,72.9729,72.9729,72.6945,72.7764,17973.0
2015-11-11 13:10:00,88.85,88.89,88.72,88.76,27915.0,72.7518,72.7846,72.6454,72.6782,27915.0
2015-11-11 13:20:00,88.73,88.83,88.58,88.64,31405.0,72.6536,72.7355,72.5308,72.5799,31405.0
2015-11-11 13:30:00,88.64,88.73,88.57,88.72,23983.0,72.5799,72.6536,72.5226,72.6454,23983.0
2015-11-11 13:40:00,88.73,88.98,88.64,88.94,33730.0,72.6536,72.8583,72.5799,72.8255,33730.0
2015-11-11 13:50:00,88.93,89.01,88.76,88.76,21901.0,72.8173,72.8829,72.6782,72.6782,21901.0
2015-11-11 14:00:00,88.75,88.86,88.62,88.73,47238.0,72.67,72.76,72.5635,72.6536,47238.0
2015-11-11 14:10:00,88.76,88.85,88.63,88.83,22690.0,72.6782,72.7518,72.5717,72.7355,22690.0
2015-11-11 14:20:00,88.81,88.95,88.75,88.9,20306.0,72.7191,72.8337,72.67,72.7928,20306.0
2015-11-11 14:30:00,88.95,89.09,88.93,89.02,29615.0,72.8337,72.9484,72.8173,72.891,29615.0
2015-11-11 14:40:00,89.02,89.05,88.86,88.93,27730.0,72.891,72.9156,72.76,72.8173,27730.0
2015-11-11 14:50:00,88.93,88.98,88.74,88.78,35754.0,72.8173,72.8583,72.6618,72.6945,35754.0
2015-11-11 15:00:00,88.81,88.87,88.72,88.84,53028.0,72.7191,72.7682,72.6454,72.7437,53028.0
2015-11-11 15:10:00,88.83,89.02,88.83,88.96,35057.0,72.7355,72.891,72.7355,72.8419,35057.0
2015-11-11 15:20:00,88.96,89.07,88.91,89.07,32880.0,72.8419,72.932,72.801,72.932,32880.0
2015-11-11 15:30:00,89.05,89.14,88.87,88.89,77141.0,72.9156,72.9893,72.7682,72.7846,77141.0
2015-11-11 15:40:00,88.91,89.0,88.83,88.84,122523.0,72.801,72.8747,72.7355,72.7437,122523.0
2015-11-11 15:50:00,88.83,88.93,88.74,88.91,206522.0,72.7355,72.8173,72.6618,72.801,206522.0
2015-11-12 09:30:00,87.98,88.61,87.46,88.38,127179.0,72.0395,72.5553,71.6137,72.367,127179.0
2015-11-12 09:40:00,88.31,89.9,88.3,89.86,88567.0,72.3097,73.6116,72.3015,73.5788,88567.0
2015-11-12 09:50:00,89.84,90.0,89.07,89.35,46220.0,73.5625,73.6935,72.932,73.1613,46220.0
2015-11-12 10:00:00,89.45,89.46,88.7,88.92,81235.0,73.2431,73.2513,72.629,72.8092,81235.0
2015-11-12 10:10:00,88.94,89.1,88.77,89.07,64409.0,72.8255,72.9565,72.6863,72.932,64409.0
2015-11-12 10:20:00,89.09,89.09,88.76,89.07,56759.0,72.9484,72.9484,72.6782,72.932,56759.0
2015-11-12 10:30:00,89.03,89.19,88.64,89.14,64264.0,72.8992,73.0302,72.5799,72.9893,64264.0
2015-11-12 10:40:00,89.11,89.11,88.82,88.93,27402.0,72.9647,72.9647,72.7273,72.8173,27402.0
2015-11-12 10:50:00,88.95,89.5,88.93,89.5,68417.0,72.8337,73.2841,72.8173,73.2841,68417.0
2015-11-12 11:00:00,89.58,89.63,89.12,89.35,40490.0,73.3496,73.3905,72.9729,73.1613,40490.0
2015-11-12 11:10:00,89.37,89.38,88.5,88.5,57483.0,73.1776,73.1858,72.4653,72.4653,57483.0
2015-11-12 11:20:00,88.45,88.78,88.43,88.72,68623.0,72.4243,72.6945,72.4079,72.6454,68623.0
2015-11-12 11:30:00,88.71,88.9,88.69,88.9,45031.0,72.6372,72.7928,72.6208,72.7928,45031.0
2015-11-12 11:40:00,88.89,88.99,88.54,88.62,36560.0,72.7846,72.8665,72.498,72.5635,36560.0
2015-11-12 11:50:00,88.62,89.0,88.55,88.95,33843.0,72.5635,72.8747,72.5062,72.8337,33843.0
2015-11-12 12:00:00,88.95,89.12,88.73,88.73,28416.0,72.8337,72.9729,72.6536,72.6536,28416.0
2015-11-12 12:10:00,88.74,88.77,88.46,88.6,47793.0,72.6618,72.6863,72.4325,72.5471,47793.0
2015-11-12 12:20:00,88.6,88.67,88.5,88.59,38172.0,72.5471,72.6045,72.4653,72.539,38172.0
2015-11-12 12:30:00,88.61,88.75,88.55,88.73,44776.0,72.5553,72.67,72.5062,72.6536,44776.0
2015-11-12 12:40:00,88.74,89.1,88.74,89.1,30601.0,72.6618,72.9565,72.6618,72.9565,30601.0
2015-11-12 12:50:00,89.1,89.22,89.0,89.19,29203.0,72.9565,73.0548,72.8747,73.0302,29203.0
2015-11-12 13:00:00,89.19,89.27,88.95,88.95,20537.0,73.0302,73.0957,72.8337,72.8337,20537.0
2015-11-12 13:10:00,88.94,89.26,88.9,89.26,27735.0,72.8255,73.0876,72.7928,73.0876,27735.0
2015-11-12 13:20:00,89.26,89.27,89.07,89.19,31777.0,73.0876,73.0957,72.932,73.0302,31777.0
2015-11-12 13:30:00,89.21,89.24,89.1,89.23,25750.0,73.0466,73.0712,72.9565,73.063,25750.0
2015-11-12 13:40:00,89.22,89.24,89.05,89.19,29001.0,73.0548,73.0712,72.9156,73.0302,29001.0
2015-11-12 13:50:00,89.2,89.24,89.08,89.12,22920.0,73.0384,73.0712,72.9402,72.9729,22920.0
2015-11-12 14:00:00,89.09,89.13,88.73,88.8,28929.0,72.9484,72.9811,72.6536,72.7109,28929.0
2015-11-12 14:10:00,88.82,88.84,88.7,88.73,33326.0,72.7273,72.7437,72.629,72.6536,33326.0
2015-11-12 14:20:00,88.75,89.0,88.72,88.98,102992.0,72.67,72.8747,72.6454,72.8583,102992.0
2015-11-12 14:30:00,89.01,89.09,88.78,88.88,25642.0,72.8829,72.9484,72.6945,72.7764,25642.0
2015-11-12 14:40:00,88.86,88.94,88.65,88.71,56013.0,72.76,72.8255,72.5881,72.6372,56013.0
2015-11-12 14:50:00,88.69,88.73,88.35,88.52,45057.0,72.6208,72.6536,72.3424,72.4816,45057.0
2015-11-12 15:00:00,88.55,88.66,88.52,88.54,32844.0,72.5062,72.5963,72.4816,72.498,32844.0
2015-11-12 15:10:00,88.53,88.87,88.53,88.84,47073.0,72.4898,72.7682,72.4898,72.7437,47073.0
2015-11-12 15:20:00,88.85,88.85,88.66,88.69,32957.0,72.7518,72.7518,72.5963,72.6208,32957.0
2015-11-12 15:30:00,88.67,88.79,88.59,88.72,74864.0,72.6045,72.7027,72.539,72.6454,74864.0
2015-11-12 15:40:00,88.72,88.83,88.65,88.7,100160.0,72.6454,72.7355,72.5881,72.629,100160.0
2015-11-12 15:50:00,88.68,88.82,88.48,88.75,268960.0,72.6126,72.7273,72.4489,72.67,268960.0
2015-11-13 09:30:00,88.48,89.5,88.3,89.45,53650.0,72.4489,73.2841,72.3015,73.2431,53650.0
2015-11-13 09:40:00,89.45,89.66,88.73,89.23,49630.0,73.2431,73.4151,72.6536,73.063,49630.0
2015-11-13 09:50:00,89.18,89.21,88.76,89.19,53687.0,73.0221,73.0466,72.6782,73.0302,53687.0
2015-11-13 10:00:00,89.17,89.18,88.59,88.73,43345.0,73.0139,73.0221,72.539,72.6536,43345.0
2015-11-13 10:10:00,88.72,88.88,88.6,88.81,35808.0,72.6454,72.7764,72.5471,72.7191,35808.0
2015-11-13 10:20:00,88.82,89.01,88.67,88.67,19191.0,72.7273,72.8829,72.6045,72.6045,19191.0
2015-11-13 10:30:00,88.71,89.2,88.51,89.05,28456.0,72.6372,73.0384,72.4734,72.9156,28456.0
2015-11-13 10:40:00,89.05,89.25,89.0,89.2,20515.0,72.9156,73.0794,72.8747,73.0384,20515.0
2015-11-13 10:50:00,89.21,89.25,89.05,89.12,34182.0,73.0466,73.0794,72.9156,72.9729,34182.0
2015-11-13 11:00:00,89.12,89.2,88.95,89.03,31227.0,72.9729,73.0384,72.8337,72.8992,31227.0
2015-11-13 11:10:00,89.09,89.1,88.81,89.01,83722.0,72.9484,72.9565,72.7191,72.8829,83722.0
2015-11-13 11:20:00,88.97,89.22,88.91,89.06,35032.0,72.8501,73.0548,72.801,72.9238,35032.0
2015-11-13 11:30:00,89.05,89.23,88.9,88.9,29051.0,72.9156,73.063,72.7928,72.7928,29051.0
2015-11-13 11:40:00,88.94,89.45,88.94,89.22,25739.0,72.8255,73.2431,72.8255,73.0548,25739.0
2015-11-13 11:50:00,89.22,89.5,89.14,89.5,30435.0,73.0548,73.2841,72.9893,73.2841,30435.0
2015-11-13 12:00:00,89.51,89.52,89.27,89.47,22800.0,73.2923,73.3005,73.0957,73.2595,22800.0
2015-11-13 12:10:00,89.49,89.79,89.48,89.6,27169.0,73.2759,73.5215,73.2677,73.366,27169.0
2015-11-13 12:20:00,89.58,89.61,89.34,89.34,14671.0,73.3496,73.3741,73.1531,73.1531,14671.0
2015-11-13 12:30:00,89.32,89.45,89.14,89.2,16627.0,73.1367,73.2431,72.9893,73.0384,16627.0
2015-11-13 12:40:00,89.18,89.18,88.93,88.96,26330.0,73.0221,73.0221,72.8173,72.8419,26330.0
2015-11-13 12:50:00,88.99,89.19,88.99,89.05,23274.0,72.8665,73.0302,72.8665,72.9156,23274.0
2015-11-13 13:00:00,89.08,89.16,88.79,88.83,25038.0,72.9402,73.0057,72.7027,72.7355,25038.0
2015-11-13 13:10:00,88.87,88.94,88.76,88.87,17812.0,72.7682,72.8255,72.6782,72.7682,17812.0
2015-11-13 13:20:00,88.84,88.91,88.76,88.86,35610.0,72.7437,72.801,72.6782,72.76,35610.0
2015-11-13 13:30:00,88.88,89.02,88.83,88.83,50619.0,72.7764,72.891,72.7355,72.7355,50619.0
2015-11-13 13:40:00,88.85,89.06,88.83,89.04,47836.0,72.7518,72.9238,72.7355,72.9074,47836.0
2015-11-13 13:50:00,89.03,89.15,88.88,89.02,35985.0,72.8992,72.9975,72.7764,72.891,35985.0
2015-11-13 14:00:00,89.05,89.05,88.85,88.95,62631.0,72.9156,72.9156,72.7518,72.8337,62631.0
2015-11-13 14:10:00,88.88,89.16,88.88,89.13,31903.0,72.7764,73.0057,72.7764,72.9811,31903.0
2015-11-13 14:20:00,89.14,89.18,88.91,88.94,18329.0,72.9893,73.0221,72.801,72.8255,18329.0
2015-11-13 14:30:00,88.89,88.96,88.83,88.94,26693.0,72.7846,72.8419,72.7355,72.8255,26693.0
2015-11-13 14:40:00,88.88,89.0,88.81,88.85,24123.0,72.7764,72.8747,72.7191,72.7518,24123.0
2015-11-13 14:50:00,88.86,88.92,88.73,88.78,42673.0,72.76,72.8092,72.6536,72.6945,42673.0
2015-11-13 15:00:00,88.73,89.03,88.73,89.0,38841.0,72.6536,72.8992,72.6536,72.8747,38841.0
2015-11-13 15:10:00,89.01,89.18,88.96,88.96,28737.0,72.8829,73.0221,72.8419,72.8419,28737.0
2015-11-13 15:20:00,89.0,89.1,88.8,88.98,58842.0,72.8747,72.9565,72.7109,72.8583,58842.0
2015-11-13 15:30:00,88.97,89.15,88.84,88.88,46824.0,72.8501,72.9975,72.7437,72.7764,46824.0
2015-11-13 15:40:00,88.89,89.02,88.76,89.0,82888.0,72.7846,72.891,72.6782,72.8747,82888.0
2015-11-13 15:50:00,89.02,89.03,88.84,88.96,130210.0,72.891,72.8992,72.7437,72.8419,130210.0
2015-11-16 09:30:00,88.81,89.26,87.5,89.26,67996.0,72.7191,73.0876,71.6464,73.0876,67996.0
2015-11-16 09:40:00,89.21,89.65,88.76,89.31,68637.0,73.0466,73.4069,72.6782,73.1285,68637.0
2015-11-16 09:50:00,89.37,89.48,88.79,88.95,66903.0,73.1776,73.2677,72.7027,72.8337,66903.0
2015-11-16 10:00:00,89.02,89.05,88.18,88.32,45907.0,72.891,72.9156,72.2032,72.3179,45907.0
2015-11-16 10:10:00,88.31,88.55,88.17,88.47,54720.0,72.3097,72.5062,72.195,72.4407,54720.0
2015-11-16 10:20:00,88.44,88.56,88.19,88.23,42465.0,72.4161,72.5144,72.2114,72.2442,42465.0
2015-11-16 10:30:00,88.25,88.27,87.62,87.71,141159.0,72.2606,72.2769,71.7447,71.8184,141159.0
2015-11-16 10:40:00,87.7,87.78,87.6,87.61,38009.0,71.8102,71.8757,71.7283,71.7365,38009.0
2015-11-16 10:50:00,87.59,87.65,87.09,87.09,65160.0,71.7201,71.7693,71.3107,71.3107,65160.0
2015-11-16 11:00:00,87.09,87.35,87.09,87.15,35819.0,71.3107,71.5236,71.3107,71.3599,35819.0
2015-11-16 11:10:00,87.14,87.27,87.03,87.07,34311.0,71.3517,71.4581,71.2616,71.2944,34311.0
2015-11-16 11:20:00,87.08,87.22,86.92,86.94,52679.0,71.3025,71.4172,71.1715,71.1879,52679.0
2015-11-16 11:30:00,86.97,87.15,86.96,87.09,31170.0,71.2125,71.3599,71.2043,71.3107,31170.0
2015-11-16 11:40:00,87.1,87.4,87.1,87.31,45746.0,71.3189,71.5646,71.3189,71.4909,45746.0
2015-11-16 11:50:00,87.29,87.35,87.17,87.23,31344.0,71.4745,71.5236,71.3762,71.4254,31344.0
2015-11-16 12:00:00,87.25,87.32,87.11,87.27,27303.0,71.4417,71.4991,71.3271,71.4581,27303.0
2015-11-16 12:10:00,87.24,87.26,87.09,87.19,28407.0,71.4335,71.4499,71.3107,71.3926,28407.0
2015-11-16 12:20:00,87.19,87.47,87.19,87.4,14800.0,71.3926,71.6219,71.3926,71.5646,14800.0
2015-11-16 12:30:00,87.39,87.65,87.38,87.52,18012.0,71.5564,71.7693,71.5482,71.6628,18012.0
2015-11-16 12:40:00,87.55,87.6,87.39,87.43,23613.0,71.6874,71.7283,71.5564,71.5891,23613.0
2015-11-16 12:50:00,87.41,87.41,87.15,87.27,37213.0,71.5727,71.5727,71.3599,71.4581,37213.0
2015-11-16 13:00:00,87.25,87.48,87.25,87.44,38326.0,71.4417,71.6301,71.4417,71.5973,38326.0
2015-11-16 13:10:00,87.46,87.63,87.43,87.59,36662.0,71.6137,71.7529,71.5891,71.7201,36662.0
2015-11-16 13:20:00,87.59,87.68,87.53,87.57,39223.0,71.7201,71.7938,71.671,71.7038,39223.0
2015-11-16 13:30:00,87.56,87.69,87.54,87.63,41602.0,71.6956,71.802,71.6792,71.7529,41602.0
2015-11-16 13:40:00,87.62,87.84,87.6,87.75,52249.0,71.7447,71.9248,71.7283,71.8511,52249.0
2015-11-16 13:50:00,87.77,87.89,87.7,87.85,40421.0,71.8675,71.9658,71.8102,71.933,40421.0
2015-11-16 14:00:00,87.88,88.06,87.8,87.8,52723.0,71.9576,72.105,71.8921,71.8921,52723.0
2015-11-16 14:10:00,87.81,87.84,87.64,87.65,28174.0,71.9003,71.9248,71.7611,71.7693,28174.0
2015-11-16 14:20:00,87.65,87.73,87.64,87.7,25979.0,71.7693,71.8348,71.7611,71.8102,25979.0
2015-11-16 14:30:00,87.69,87.83,87.66,87.78,28645.0,71.802,71.9167,71.7775,71.8757,28645.0
2015-11-16 14:40:00,87.79,88.04,87.78,87.88,86167.0,71.8839,72.0886,71.8757,71.9576,86167.0
2015-11-16 14:50:00,87.89,87.89,87.66,87.69,32127.0,71.9658,71.9658,71.7775,71.802,32127.0
2015-11-16 15:00:00,87.7,87.94,87.68,87.79,33729.0,71.8102,72.0067,71.7938,71.8839,33729.0
2015-11-16 15:10:00,87.79,88.03,87.79,87.99,36621.0,71.8839,72.0804,71.8839,72.0477,36621.0
2015-11-16 15:20:00,87.99,88.15,87.96,87.97,30680.0,72.0477,72.1787,72.0231,72.0313,30680.0
2015-11-16 15:30:00,87.98,88.07,87.94,88.0,61390.0,72.0395,72.1132,72.0067,72.0559,61390.0
2015-11-16 15:40:00,88.01,88.14,87.76,88.14,84509.0,72.064,72.1705,71.8593,72.1705,84509.0
2015-11-16 15:50:00,88.13,88.33,88.05,88.3,176291.0,72.1623,72.3261,72.0968,72.3015,176291.0
2015-11-17 09:30:00,88.23,88.23,84.11,84.91,288235.0,72.2442,72.2442,68.8707,69.5257,288235.0
2015-11-17 09:40:00,84.95,84.95,84.25,84.26,182850.0,69.5585,69.5585,68.9853,68.9935,182850.0
2015-11-17 09:50:00,84.3,85.61,84.25,85.57,146995.0,69.0262,70.0989,68.9853,70.0661,146995.0
2015-11-17 10:00:00,85.57,85.69,84.99,85.48,107673.0,70.0661,70.1644,69.5912,69.9924,107673.0
2015-11-17 10:10:00,85.59,85.92,85.48,85.85,83878.0,70.0825,70.3527,69.9924,70.2954,83878.0
2015-11-17 10:20:00,85.85,86.08,85.61,85.81,55862.0,70.2954,70.4837,70.0989,70.2626,55862.0
2015-11-17 10:30:00,85.81,86.2,85.78,86.19,49177.0,70.2626,70.582,70.2381,70.5738,49177.0
2015-11-17 10:40:00,86.19,86.21,85.98,86.13,53430.0,70.5738,70.5902,70.4018,70.5247,53430.0
2015-11-17 10:50:00,86.1,86.23,85.91,86.2,78943.0,70.5001,70.6065,70.3445,70.582,78943.0
2015-11-17 11:00:00,86.2,86.28,85.95,86.0,44116.0,70.582,70.6475,70.3773,70.4182,44116.0
2015-11-17 11:10:00,86.02,86.41,85.99,86.39,33956.0,70.4346,70.7539,70.41,70.7376,33956.0
2015-11-17 11:20:00,86.4,86.44,86.13,86.22,20314.0,70.7457,70.7785,70.5247,70.5984,20314.0
2015-11-17 11:30:00,86.25,86.8,86.21,86.74,43742.0,70.6229,71.0733,70.5902,71.0241,43742.0
2015-11-17 11:40:00,86.72,87.01,86.71,86.94,27016.0,71.0078,71.2452,70.9996,71.1879,27016.0
2015-11-17 11:50:00,86.95,87.0,86.86,86.98,18732.0,71.1961,71.237,71.1224,71.2207,18732.0
2015-11-17 12:00:00,86.96,87.23,86.91,86.94,22156.0,71.2043,71.4254,71.1633,71.1879,22156.0
2015-11-17 12:10:00,86.98,87.18,86.95,87.11,29671.0,71.2207,71.3844,71.1961,71.3271,29671.0
2015-11-17 12:20:00,87.14,87.17,86.98,87.06,21880.0,71.3517,71.3762,71.2207,71.2862,21880.0
2015-11-17 12:30:00,87.05,87.18,86.85,86.86,34584.0,71.278,71.3844,71.1142,71.1224,34584.0
2015-11-17 12:40:00,86.88,87.01,86.79,87.01,18132.0,71.1388,71.2452,71.0651,71.2452,18132.0
2015-11-17 12:50:00,87.03,87.18,86.92,87.12,23796.0,71.2616,71.3844,71.1715,71.3353,23796.0
2015-11-17 13:00:00,87.12,87.28,87.0,87.17,25002.0,71.3353,71.4663,71.237,71.3762,25002.0
2015-11-17 13:10:00,87.16,87.23,87.01,87.16,74961.0,71.368,71.4254,71.2452,71.368,74961.0
2015-11-17 13:20:00,87.16,87.21,86.93,87.02,30696.0,71.368,71.409,71.1797,71.2534,30696.0
2015-11-17 13:30:00,87.03,87.38,86.95,87.11,18648.0,71.2616,71.5482,71.1961,71.3271,18648.0
2015-11-17 13:40:00,87.11,87.19,86.95,87.13,30095.0,71.3271,71.3926,71.1961,71.3435,30095.0
2015-11-17 13:50:00,87.12,87.35,87.01,87.29,61396.0,71.3353,71.5236,71.2452,71.4745,61396.0
2015-11-17 14:00:00,87.28,87.57,87.2,87.57,24356.0,71.4663,71.7038,71.4008,71.7038,24356.0
2015-11-17 14:10:00,87.58,87.7,87.39,87.39,33584.0,71.7119,71.8102,71.5564,71.5564,33584.0
2015-11-17 14:20:00,87.37,87.37,86.91,86.95,34906.0,71.54,71.54,71.1633,71.1961,34906.0
2015-11-17 14:30:00,86.92,87.16,86.92,86.97,40594.0,71.1715,71.368,71.1715,71.2125,40594.0
2015-11-17 14:40:00,86.97,86.99,86.67,86.83,32497.0,71.2125,71.2288,70.9668,71.0978,32497.0
2015-11-17 14:50:00,86.88,87.02,86.82,87.0,19818.0,71.1388,71.2534,71.0896,71.237,19818.0
2015-11-17 15:00:00,86.98,86.98,86.59,86.62,20034.0,71.2207,71.2207,70.9013,70.9259,20034.0
2015-11-17 15:10:00,86.59,86.71,86.41,86.57,25695.0,70.9013,70.9996,70.7539,70.8849,25695.0
2015-11-17 15:20:00,86.54,86.87,86.51,86.81,48116.0,70.8604,71.1306,70.8358,71.0815,48116.0
2015-11-17 15:30:00,86.8,87.07,86.69,86.96,84376.0,71.0733,71.2944,70.9832,71.2043,84376.0
2015-11-17 15:40:00,86.95,87.05,86.77,86.84,65786.0,71.1961,71.278,71.0487,71.106,65786.0
2015-11-17 15:50:00,86.86,87.02,86.83,86.99,161860.0,71.1224,71.2534,71.0978,71.2288,161860.0
2015-11-18 09:30:00,90.69,91.97,90.45,91.44,788307.0,74.2585,75.3066,74.062,74.8726,788307.0
2015-11-18 09:40:00,91.47,92.75,91.3,91.7,689369.0,74.8971,75.9452,74.7579,75.0855,689369.0
2015-11-18 09:50:00,91.7,92.55,91.65,92.09,351630.0,75.0855,75.7815,75.0445,75.4048,351630.0
2015-11-18 10:00:00,92.09,92.65,91.86,92.04,191337.0,75.4048,75.8633,75.2165,75.3639,191337.0
2015-11-18 10:10:00,92.06,92.39,92.06,92.15,179714.0,75.3802,75.6505,75.3802,75.4539,179714.0
2015-11-18 10:20:00,92.14,92.92,91.87,92.8,185022.0,75.4458,76.0844,75.2247,75.9862,185022.0
2015-11-18 10:30:00,92.74,93.46,92.72,93.27,290198.0,75.937,76.5266,75.9207,76.371,290198.0
2015-11-18 10:40:00,93.29,93.36,92.57,92.89,156519.0,76.3874,76.4447,75.7978,76.0599,156519.0
2015-11-18 10:50:00,92.88,92.95,92.44,92.74,122661.0,76.0517,76.109,75.6914,75.937,122661.0
2015-11-18 11:00:00,92.75,93.69,92.63,93.54,170795.0,75.9452,76.7149,75.847,76.5921,170795.0
2015-11-18 11:10:00,93.54,93.62,92.84,92.86,208190.0,76.5921,76.6576,76.0189,76.0353,208190.0
2015-11-18 11:20:00,92.87,93.13,92.69,92.84,165529.0,76.0435,76.2564,75.8961,76.0189,165529.0
2015-11-18 11:30:00,92.85,93.16,92.75,93.08,91563.0,76.0271,76.2809,75.9452,76.2154,91563.0
2015-11-18 11:40:00,93.1,93.14,92.74,92.78,106567.0,76.2318,76.2646,75.937,75.9698,106567.0
2015-11-18 11:50:00,92.76,92.87,92.42,92.58,83430.0,75.9534,76.0435,75.675,75.806,83430.0
2015-11-18 12:00:00,92.57,92.68,92.47,92.52,112743.0,75.7978,75.8879,75.716,75.7569,112743.0
2015-11-18 12:10:00,92.52,92.56,92.3,92.48,150019.0,75.7569,75.7897,75.5768,75.7241,150019.0
2015-11-18 12:20:00,92.48,92.73,92.44,92.63,154973.0,75.7241,75.9289,75.6914,75.847,154973.0
2015-11-18 12:30:00,92.62,92.72,92.36,92.44,156605.0,75.8388,75.9207,75.6259,75.6914,156605.0
2015-11-18 12:40:00,92.41,92.46,92.23,92.4,92556.0,75.6668,75.7078,75.5194,75.6586,92556.0
2015-11-18 12:50:00,92.39,92.46,91.97,91.99,122556.0,75.6505,75.7078,75.3066,75.3229,122556.0
2015-11-18 13:00:00,91.98,92.24,91.96,92.02,112287.0,75.3147,75.5276,75.2984,75.3475,112287.0
2015-11-18 13:10:00,92.02,92.09,91.83,92.01,212642.0,75.3475,75.4048,75.1919,75.3393,212642.0
2015-11-18 13:20:00,92.02,92.09,91.88,91.91,50396.0,75.3475,75.4048,75.2329,75.2574,50396.0
2015-11-18 13:30:00,91.9,91.97,91.72,91.8,138145.0,75.2492,75.3066,75.1018,75.1674,138145.0
2015-11-18 13:40:00,91.8,91.87,91.68,91.86,136488.0,75.1674,75.2247,75.0691,75.2165,136488.0
2015-11-18 13:50:00,91.86,91.9,91.71,91.79,133723.0,75.2165,75.2492,75.0937,75.1592,133723.0
2015-11-18 14:00:00,91.78,92.48,91.74,92.17,217940.0,75.151,75.7241,75.1182,75.4703,217940.0
2015-11-18 14:10:00,92.21,92.31,92.0,92.01,121803.0,75.5031,75.5849,75.3311,75.3393,121803.0
2015-11-18 14:20:00,92.03,92.26,92.02,92.23,189712.0,75.3557,75.544,75.3475,75.5194,189712.0
2015-11-18 14:30:00,92.23,92.28,92.19,92.23,340393.0,75.5194,75.5604,75.4867,75.5194,340393.0
2015-11-18 14:40:00,92.23,92.36,92.19,92.27,144717.0,75.5194,75.6259,75.4867,75.5522,144717.0
2015-11-18 14:50:00,92.28,92.41,92.23,92.34,154096.0,75.5604,75.6668,75.5194,75.6095,154096.0
2015-11-18 15:00:00,92.35,92.41,92.32,92.39,116591.0,75.6177,75.6668,75.5931,75.6505,116591.0
2015-11-18 15:10:00,92.38,92.64,92.37,92.63,130121.0,75.6423,75.8552,75.6341,75.847,130121.0
2015-11-18 15:20:00,92.63,92.66,92.41,92.6,63052.0,75.847,75.8715,75.6668,75.8224,63052.0
2015-11-18 15:30:00,92.6,92.61,92.31,92.37,146632.0,75.8224,75.8306,75.5849,75.6341,146632.0
2015-11-18 15:40:00,92.37,92.52,92.35,92.43,130143.0,75.6341,75.7569,75.6177,75.6832,130143.0
2015-11-18 15:50:00,92.43,92.59,92.41,92.5,186138.0,75.6832,75.8142,75.6668,75.7405,186138.0
2015-11-19 09:30:00,92.0,92.39,90.87,92.39,130129.0,75.3311,75.6505,74.4059,75.6505,130129.0
2015-11-19 09:40:00,92.39,92.75,92.15,92.5,58825.0,75.6505,75.9452,75.4539,75.7405,58825.0
2015-11-19 09:50:00,92.5,92.68,92.32,92.4,97344.0,75.7405,75.8879,75.5931,75.6586,97344.0
2015-11-19 10:00:00,92.4,92.82,92.39,92.65,45454.0,75.6586,76.0025,75.6505,75.8633,45454.0
2015-11-19 10:10:00,92.65,92.89,92.4,92.51,98573.0,75.8633,76.0599,75.6586,75.7487,98573.0
2015-11-19 10:20:00,92.51,92.79,92.45,92.71,54767.0,75.7487,75.978,75.6996,75.9125,54767.0
2015-11-19 10:30:00,92.74,93.39,92.71,93.38,70087.0,75.937,76.4693,75.9125,76.4611,70087.0
2015-11-19 10:40:00,93.39,93.39,92.71,92.89,89529.0,76.4693,76.4693,75.9125,76.0599,89529.0
2015-11-19 10:50:00,92.9,93.07,92.9,93.04,61435.0,76.0681,76.2072,76.0681,76.1827,61435.0
2015-11-19 11:00:00,93.02,93.27,92.91,93.27,40327.0,76.1663,76.371,76.0762,76.371,40327.0
2015-11-19 11:10:00,93.29,93.49,93.2,93.39,58152.0,76.3874,76.5512,76.3137,76.4693,58152.0
2015-11-19 11:20:00,93.41,93.49,93.2,93.45,42165.0,76.4856,76.5512,76.3137,76.5184,42165.0
2015-11-19 11:30:00,93.46,93.49,93.13,93.14,58844.0,76.5266,76.5512,76.2564,76.2646,58844.0
2015-11-19 11:40:00,93.19,93.71,93.16,93.49,111937.0,76.3055,76.7313,76.2809,76.5512,111937.0
2015-11-19 11:50:00,93.5,93.53,93.3,93.52,46316.0,76.5593,76.5839,76.3956,76.5757,46316.0
2015-11-19 12:00:00,93.49,93.64,93.42,93.52,68198.0,76.5512,76.674,76.4938,76.5757,68198.0
2015-11-19 12:10:00,93.53,93.7,93.41,93.53,34863.0,76.5839,76.7231,76.4856,76.5839,34863.0
2015-11-19 12:20:00,93.51,93.57,93.19,93.3,53772.0,76.5675,76.6167,76.3055,76.3956,53772.0
2015-11-19 12:30:00,93.3,93.58,93.3,93.47,60609.0,76.3956,76.6248,76.3956,76.5348,60609.0
2015-11-19 12:40:00,93.46,93.46,93.04,93.06,41976.0,76.5266,76.5266,76.1827,76.1991,41976.0
2015-11-19 12:50:00,93.07,93.08,92.93,93.01,37399.0,76.2072,76.2154,76.0926,76.1581,37399.0
2015-11-19 13:00:00,93.02,93.23,92.98,93.2,86200.0,76.1663,76.3383,76.1336,76.3137,86200.0
2015-11-19 13:10:00,93.17,93.33,93.14,93.32,58429.0,76.2891,76.4201,76.2646,76.412,58429.0
2015-11-19 13:20:00,93.31,93.42,93.3,93.34,43873.0,76.4038,76.4938,76.3956,76.4283,43873.0
2015-11-19 13:30:00,93.34,93.44,93.3,93.35,61784.0,76.4283,76.5102,76.3956,76.4365,61784.0
2015-11-19 13:40:00,93.33,93.45,93.3,93.3,23867.0,76.4201,76.5184,76.3956,76.3956,23867.0
2015-11-19 13:50:00,93.27,93.51,93.26,93.43,41168.0,76.371,76.5675,76.3628,76.502,41168.0
2015-11-19 14:00:00,93.43,93.75,93.43,93.71,69660.0,76.502,76.764,76.502,76.7313,69660.0
2015-11-19 14:10:00,93.71,94.0,93.69,93.83,115685.0,76.7313,76.9687,76.7149,76.8296,115685.0
2015-11-19 14:20:00,93.83,94.0,93.83,94.0,69868.0,76.8296,76.9687,76.8296,76.9687,69868.0
2015-11-19 14:30:00,94.0,94.32,93.99,94.26,93240.0,76.9687,77.2308,76.9606,77.1816,93240.0
2015-11-19 14:40:00,94.26,94.31,93.98,94.04,87209.0,77.1816,77.2226,76.9524,77.0015,87209.0
2015-11-19 14:50:00,94.04,94.25,94.01,94.24,68212.0,77.0015,77.1735,76.9769,77.1653,68212.0
2015-11-19 15:00:00,94.24,94.47,94.19,94.33,137822.0,77.1653,77.3536,77.1243,77.239,137822.0
2015-11-19 15:10:00,94.34,94.68,94.27,94.68,176888.0,77.2471,77.5255,77.1898,77.5255,176888.0
2015-11-19 15:20:00,94.69,96.13,94.68,96.01,468754.0,77.5337,78.7128,77.5255,78.6146,468754.0
2015-11-19 15:30:00,96.11,96.85,95.69,96.0,496912.0,78.6965,79.3024,78.3525,78.6064,496912.0
2015-11-19 15:40:00,96.0,97.1,95.79,96.96,460958.0,78.6064,79.5071,78.4344,79.3924,460958.0
2015-11-19 15:50:00,96.96,97.9,96.84,96.91,820297.0,79.3924,80.1621,79.2942,79.3515,820297.0
2015-11-20 09:30:00,96.56,96.95,95.44,95.49,342202.0,79.0649,79.3843,78.1478,78.1888,342202.0
2015-11-20 09:40:00,95.49,96.09,95.41,95.64,113441.0,78.1888,78.6801,78.1233,78.3116,113441.0
2015-11-20 09:50:00,95.63,95.66,95.06,95.18,90218.0,78.3034,78.328,77.8367,77.935,90218.0
2015-11-20 10:00:00,95.18,95.95,95.11,95.92,107481.0,77.935,78.5654,77.8776,78.5409,107481.0
2015-11-20 10:10:00,95.88,97.0,95.88,96.76,140892.0,78.5081,79.4252,78.5081,79.2287,140892.0
2015-11-20 10:20:00,96.73,97.44,96.72,97.22,121072.0,79.2041,79.7855,79.1959,79.6053,121072.0
2015-11-20 10:30:00,97.23,97.78,97.15,97.6,210802.0,79.6135,80.0639,79.548,79.9165,210802.0
2015-11-20 10:40:00,97.61,97.61,97.18,97.25,81985.0,79.9247,79.9247,79.5726,79.6299,81985.0
2015-11-20 10:50:00,97.18,97.43,96.93,97.19,60887.0,79.5726,79.7773,79.3679,79.5808,60887.0
2015-11-20 11:00:00,97.28,97.7,97.19,97.7,78746.0,79.6545,79.9984,79.5808,79.9984,78746.0
2015-11-20 11:10:00,97.7,98.19,97.7,98.15,139703.0,79.9984,80.3996,79.9984,80.3668,139703.0
2015-11-20 11:20:00,98.15,98.15,96.93,97.02,73566.0,80.3668,80.3668,79.3679,79.4416,73566.0
2015-11-20 11:30:00,97.0,97.08,96.86,96.87,41775.0,79.4252,79.4907,79.3106,79.3188,41775.0
2015-11-20 11:40:00,96.89,96.94,96.57,96.84,47336.0,79.3351,79.3761,79.0731,79.2942,47336.0
2015-11-20 11:50:00,96.82,96.82,96.56,96.75,21531.0,79.2778,79.2778,79.0649,79.2205,21531.0
2015-11-20 12:00:00,96.72,96.76,96.23,96.34,46037.0,79.1959,79.2287,78.7947,78.8848,46037.0
2015-11-20 12:10:00,96.33,96.98,96.18,96.95,37961.0,78.8766,79.4088,78.7538,79.3843,37961.0
2015-11-20 12:20:00,96.94,97.31,96.92,97.22,61023.0,79.3761,79.679,79.3597,79.6053,61023.0
2015-11-20 12:30:00,97.17,97.45,97.13,97.34,64453.0,79.5644,79.7937,79.5316,79.7036,64453.0
2015-11-20 12:40:00,97.29,97.55,97.18,97.5,35424.0,79.6627,79.8755,79.5726,79.8346,35424.0
2015-11-20 12:50:00,97.5,97.85,97.48,97.85,43917.0,79.8346,80.1212,79.8182,80.1212,43917.0
2015-11-20 13:00:00,97.89,97.97,97.58,97.95,60198.0,80.1539,80.2195,79.9001,80.2031,60198.0
2015-11-20 13:10:00,97.95,98.13,97.74,98.11,133639.0,80.2031,80.3505,80.0311,80.3341,133639.0
2015-11-20 13:20:00,98.1,98.75,98.07,98.49,78496.0,80.3259,80.8581,80.3013,80.6452,78496.0
2015-11-20 13:30:00,98.53,98.59,97.59,97.65,42333.0,80.678,80.7271,79.9083,79.9574,42333.0
2015-11-20 13:40:00,97.66,97.67,97.17,97.2,25603.0,79.9656,79.9738,79.5644,79.589,25603.0
2015-11-20 13:50:00,97.22,97.38,97.0,97.01,22736.0,79.6053,79.7363,79.4252,79.4334,22736.0
2015-11-20 14:00:00,97.07,97.29,97.0,97.19,47689.0,79.4825,79.6627,79.4252,79.5808,47689.0
2015-11-20 14:10:00,97.17,97.29,97.15,97.29,61829.0,79.5644,79.6627,79.548,79.6627,61829.0
2015-11-20 14:20:00,97.27,97.35,96.91,97.16,53557.0,79.6463,79.7118,79.3515,79.5562,53557.0
2015-11-20 14:30:00,97.16,97.25,96.87,96.94,66117.0,79.5562,79.6299,79.3188,79.3761,66117.0
2015-11-20 14:40:00,96.94,97.21,96.93,97.19,47507.0,79.3761,79.5972,79.3679,79.5808,47507.0
2015-11-20 14:50:00,97.2,97.32,97.01,97.01,64978.0,79.589,79.6872,79.4334,79.4334,64978.0
2015-11-20 15:00:00,97.0,97.0,96.61,96.75,45204.0,79.4252,79.4252,79.1059,79.2205,45204.0
2015-11-20 15:10:00,96.73,96.95,96.68,96.72,81714.0,79.2041,79.3843,79.1632,79.1959,81714.0
2015-11-20 15:20:00,96.72,96.88,96.67,96.74,91781.0,79.1959,79.3269,79.155,79.2123,91781.0
2015-11-20 15:30:00,96.74,97.08,96.7,97.0,111335.0,79.2123,79.4907,79.1796,79.4252,111335.0
2015-11-20 15:40:00,97.03,97.5,96.92,97.4,158305.0,79.4498,79.8346,79.3597,79.7527,158305.0
2015-11-20 15:50:00,97.41,97.57,97.29,97.56,210818.0,79.7609,79.8919,79.6627,79.8837,210818.0
2015-11-23 09:30:00,97.4,98.14,97.12,97.12,213710.0,79.7527,80.3586,79.5235,79.5235,213710.0
2015-11-23 09:40:00,97.19,97.26,96.62,96.7,82826.0,79.5808,79.6381,79.114,79.1796,82826.0
2015-11-23 09:50:00,96.7,96.77,96.13,96.2,90475.0,79.1796,79.2369,78.7128,78.7701,90475.0
2015-11-23 10:00:00,96.19,96.45,95.78,96.42,64730.0,78.762,78.9748,78.4262,78.9503,64730.0
2015-11-23 10:10:00,96.5,97.36,96.44,97.33,66165.0,79.0158,79.72,78.9667,79.6954,66165.0
2015-11-23 10:20:00,97.36,97.55,96.89,96.9,62454.0,79.72,79.8755,79.3351,79.3433,62454.0
2015-11-23 10:30:00,96.9,97.12,96.73,96.99,41158.0,79.3433,79.5235,79.2041,79.417,41158.0
2015-11-23 10:40:00,96.97,96.98,96.32,96.5,56770.0,79.4006,79.4088,78.8684,79.0158,56770.0
2015-11-23 10:50:00,96.47,96.74,96.44,96.47,29221.0,78.9912,79.2123,78.9667,78.9912,29221.0
2015-11-23 11:00:00,96.46,96.67,96.28,96.63,39818.0,78.983,79.155,78.8357,79.1222,39818.0
2015-11-23 11:10:00,96.67,96.71,96.4,96.45,21144.0,79.155,79.1877,78.9339,78.9748,21144.0
2015-11-23 11:20:00,96.44,96.6,96.4,96.6,28172.0,78.9667,79.0977,78.9339,79.0977,28172.0
2015-11-23 11:30:00,96.6,96.63,96.32,96.36,27113.0,79.0977,79.1222,78.8684,78.9012,27113.0
2015-11-23 11:40:00,96.39,96.44,96.21,96.31,58987.0,78.9257,78.9667,78.7783,78.8602,58987.0
2015-11-23 11:50:00,96.31,96.38,96.0,96.03,25408.0,78.8602,78.9175,78.6064,78.6309,25408.0
2015-11-23 12:00:00,96.04,96.1,95.96,95.98,30032.0,78.6391,78.6883,78.5736,78.59,30032.0
2015-11-23 12:10:00,96.0,96.06,95.94,95.99,17730.0,78.6064,78.6555,78.5573,78.5982,17730.0
2015-11-23 12:20:00,96.0,96.03,95.88,95.95,62847.0,78.6064,78.6309,78.5081,78.5654,62847.0
2015-11-23 12:30:00,95.92,96.14,95.85,95.91,48713.0,78.5409,78.721,78.4836,78.5327,48713.0
2015-11-23 12:40:00,95.94,96.02,95.65,95.82,59884.0,78.5573,78.6228,78.3198,78.459,59884.0
2015-11-23 12:50:00,95.83,96.07,95.67,95.94,76464.0,78.4672,78.6637,78.3362,78.5573,76464.0
2015-11-23 13:00:00,95.97,96.11,95.87,95.88,24429.0,78.5818,78.6965,78.4999,78.5081,24429.0
2015-11-23 13:10:00,95.87,95.91,95.66,95.69,29917.0,78.4999,78.5327,78.328,78.3525,29917.0
2015-11-23 13:20:00,95.66,95.82,95.65,95.8,21376.0,78.328,78.459,78.3198,78.4426,21376.0
2015-11-23 13:30:00,95.75,95.97,95.75,95.83,31993.0,78.4017,78.5818,78.4017,78.4672,31993.0
2015-11-23 13:40:00,95.87,95.95,95.76,95.81,40993.0,78.4999,78.5654,78.4099,78.4508,40993.0
2015-11-23 13:50:00,95.81,95.85,95.65,95.68,57080.0,78.4508,78.4836,78.3198,78.3444,57080.0
2015-11-23 14:00:00,95.68,95.68,95.41,95.49,71406.0,78.3444,78.3444,78.1233,78.1888,71406.0
2015-11-23 14:10:00,95.48,95.49,95.24,95.38,48236.0,78.1806,78.1888,77.9841,78.0987,48236.0
2015-11-23 14:20:00,95.37,95.39,95.18,95.23,61305.0,78.0905,78.1069,77.935,77.9759,61305.0
2015-11-23 14:30:00,95.23,95.38,94.93,94.99,57054.0,77.9759,78.0987,77.7302,77.7794,57054.0
2015-11-23 14:40:00,94.99,95.29,94.98,95.29,44243.0,77.7794,78.025,77.7712,78.025,44243.0
2015-11-23 14:50:00,95.29,95.42,95.27,95.4,53267.0,78.025,78.1315,78.0086,78.1151,53267.0
2015-11-23 15:00:00,95.4,95.65,95.39,95.61,69300.0,78.1151,78.3198,78.1069,78.287,69300.0
2015-11-23 15:10:00,95.6,95.81,95.57,95.77,78715.0,78.2789,78.4508,78.2543,78.4181,78715.0
2015-11-23 15:20:00,95.78,95.82,95.65,95.68,77248.0,78.4262,78.459,78.3198,78.3444,77248.0
2015-11-23 15:30:00,95.68,95.81,95.6,95.69,108039.0,78.3444,78.4508,78.2789,78.3525,108039.0
2015-11-23 15:40:00,95.69,95.72,95.51,95.61,110088.0,78.3525,78.3771,78.2052,78.287,110088.0
2015-11-23 15:50:00,95.57,95.62,95.37,95.57,305049.0,78.2543,78.2952,78.0905,78.2543,305049.0
2015-11-24 09:30:00,94.37,95.22,94.25,94.99,43992.0,77.2717,77.9677,77.1735,77.7794,43992.0
2015-11-24 09:40:00,94.95,96.17,94.92,95.85,56085.0,77.7466,78.7456,77.7221,78.4836,56085.0
2015-11-24 09:50:00,95.88,96.17,95.56,95.78,57198.0,78.5081,78.7456,78.2461,78.4262,57198.0
2015-11-24 10:00:00,95.56,95.57,95.31,95.37,20690.0,78.2461,78.2543,78.0414,78.0905,20690.0
2015-11-24 10:10:00,95.37,95.59,94.91,94.99,24736.0,78.0905,78.2707,77.7139,77.7794,24736.0
2015-11-24 10:20:00,95.07,95.56,95.06,95.52,71921.0,77.8449,78.2461,77.8367,78.2134,71921.0
2015-11-24 10:30:00,95.52,95.61,95.43,95.56,64546.0,78.2134,78.287,78.1397,78.2461,64546.0
2015-11-24 10:40:00,95.56,95.57,95.18,95.27,51667.0,78.2461,78.2543,77.935,78.0086,51667.0
2015-11-24 10:50:00,95.3,95.65,95.3,95.35,19932.0,78.0332,78.3198,78.0332,78.0742,19932.0
2015-11-24 11:00:00,95.36,95.66,95.27,95.62,30919.0,78.0823,78.328,78.0086,78.2952,30919.0
2015-11-24 11:10:00,95.6,95.6,95.36,95.48,27190.0,78.2789,78.2789,78.0823,78.1806,27190.0
2015-11-24 11:20:00,95.4,95.65,95.4,95.55,15770.0,78.1151,78.3198,78.1151,78.2379,15770.0
2015-11-24 11:30:00,95.54,95.72,95.54,95.63,23394.0,78.2297,78.3771,78.2297,78.3034,23394.0
2015-11-24 11:40:00,95.59,95.63,95.41,95.5,21822.0,78.2707,78.3034,78.1233,78.197,21822.0
2015-11-24 11:50:00,95.49,95.8,95.49,95.57,20803.0,78.1888,78.4426,78.1888,78.2543,20803.0
2015-11-24 12:00:00,95.6,95.69,95.55,95.62,25264.0,78.2789,78.3525,78.2379,78.2952,25264.0
2015-11-24 12:10:00,95.62,95.69,95.42,95.45,17625.0,78.2952,78.3525,78.1315,78.156,17625.0
2015-11-24 12:20:00,95.46,95.54,95.35,95.45,17189.0,78.1642,78.2297,78.0742,78.156,17189.0
2015-11-24 12:30:00,95.42,95.44,95.29,95.3,9437.0,78.1315,78.1478,78.025,78.0332,9437.0
2015-11-24 12:40:00,95.33,95.42,95.14,95.16,11506.0,78.0578,78.1315,77.9022,77.9186,11506.0
2015-11-24 12:50:00,95.15,95.27,95.05,95.07,12036.0,77.9104,78.0086,77.8285,77.8449,12036.0
2015-11-24 13:00:00,95.07,95.36,95.06,95.19,27177.0,77.8449,78.0823,77.8367,77.9431,27177.0
2015-11-24 13:10:00,95.2,95.21,94.94,95.01,35873.0,77.9513,77.9595,77.7384,77.7958,35873.0
2015-11-24 13:20:00,94.98,95.07,94.9,95.06,19565.0,77.7712,77.8449,77.7057,77.8367,19565.0
2015-11-24 13:30:00,95.01,95.05,94.92,94.95,15818.0,77.7958,77.8285,77.7221,77.7466,15818.0
2015-11-24 13:40:00,94.97,94.97,94.8,94.88,13310.0,77.763,77.763,77.6238,77.6893,13310.0
2015-11-24 13:50:00,94.85,94.92,94.64,94.86,28998.0,77.6647,77.7221,77.4928,77.6729,28998.0
2015-11-24 14:00:00,94.87,95.03,94.85,94.9,27504.0,77.6811,77.8121,77.6647,77.7057,27504.0
2015-11-24 14:10:00,94.9,94.98,94.71,94.82,19675.0,77.7057,77.7712,77.5501,77.6402,19675.0
2015-11-24 14:20:00,94.79,94.8,94.65,94.77,25779.0,77.6156,77.6238,77.501,77.5992,25779.0
2015-11-24 14:30:00,94.79,94.94,94.72,94.83,87044.0,77.6156,77.7384,77.5583,77.6484,87044.0
2015-11-24 14:40:00,94.82,94.94,94.78,94.82,37646.0,77.6402,77.7384,77.6074,77.6402,37646.0
2015-11-24 14:50:00,94.84,94.89,94.78,94.8,20163.0,77.6566,77.6975,77.6074,77.6238,20163.0
2015-11-24 15:00:00,94.8,94.83,94.66,94.71,33830.0,77.6238,77.6484,77.5092,77.5501,33830.0
2015-11-24 15:10:00,94.67,94.67,94.51,94.51,37999.0,77.5174,77.5174,77.3863,77.3863,37999.0
2015-11-24 15:20:00,94.51,94.59,94.33,94.35,47939.0,77.3863,77.4519,77.239,77.2553,47939.0
2015-11-24 15:30:00,94.34,94.46,94.31,94.41,59154.0,77.2471,77.3454,77.2226,77.3045,59154.0
2015-11-24 15:40:00,94.4,94.69,94.39,94.68,53732.0,77.2963,77.5337,77.2881,77.5255,53732.0
2015-11-24 15:50:00,94.68,94.7,94.48,94.54,144054.0,77.5255,77.5419,77.3618,77.4109,144054.0
2015-11-25 09:30:00,94.69,94.96,94.14,94.45,28780.0,77.5337,77.7548,77.0834,77.3372,28780.0
2015-11-25 09:40:00,94.41,94.54,94.26,94.51,39226.0,77.3045,77.4109,77.1816,77.3863,39226.0
2015-11-25 09:50:00,94.52,94.71,94.42,94.5,24527.0,77.3945,77.5501,77.3127,77.3782,24527.0
2015-11-25 10:00:00,94.54,94.74,94.34,94.35,38629.0,77.4109,77.5747,77.2471,77.2553,38629.0
2015-11-25 10:10:00,94.33,94.79,94.3,94.68,22963.0,77.239,77.6156,77.2144,77.5255,22963.0
2015-11-25 10:20:00,94.65,94.74,94.51,94.65,21923.0,77.501,77.5747,77.3863,77.501,21923.0
2015-11-25 10:30:00,94.69,94.96,94.69,94.87,19338.0,77.5337,77.7548,77.5337,77.6811,19338.0
2015-11-25 10:40:00,94.86,95.03,94.86,94.98,79041.0,77.6729,77.8121,77.6729,77.7712,79041.0
2015-11-25 10:50:00,94.99,95.27,94.83,95.27,109041.0,77.7794,78.0086,77.6484,78.0086,109041.0
2015-11-25 11:00:00,95.25,95.79,95.25,95.79,24332.0,77.9923,78.4344,77.9923,78.4344,24332.0
2015-11-25 11:10:00,95.71,96.05,95.71,96.05,33134.0,78.3689,78.6473,78.3689,78.6473,33134.0
2015-11-25 11:20:00,96.05,96.17,95.79,96.03,55261.0,78.6473,78.7456,78.4344,78.6309,55261.0
2015-11-25 11:30:00,96.04,96.05,95.64,95.68,24685.0,78.6391,78.6473,78.3116,78.3444,24685.0
2015-11-25 11:40:00,95.67,95.67,95.46,95.47,17737.0,78.3362,78.3362,78.1642,78.1724,17737.0
2015-11-25 11:50:00,95.47,95.5,95.35,95.39,13073.0,78.1724,78.197,78.0742,78.1069,13073.0
2015-11-25 12:00:00,95.37,95.42,95.21,95.21,15720.0,78.0905,78.1315,77.9595,77.9595,15720.0
2015-11-25 12:10:00,95.2,95.24,95.15,95.2,9303.0,77.9513,77.9841,77.9104,77.9513,9303.0
2015-11-25 12:20:00,95.17,95.27,95.12,95.15,21583.0,77.9268,78.0086,77.8858,77.9104,21583.0
2015-11-25 12:30:00,95.15,95.31,95.11,95.27,20566.0,77.9104,78.0414,77.8776,78.0086,20566.0
2015-11-25 12:40:00,95.3,95.52,95.3,95.52,20926.0,78.0332,78.2134,78.0332,78.2134,20926.0
2015-11-25 12:50:00,95.56,95.6,95.5,95.57,9750.0,78.2461,78.2789,78.197,78.2543,9750.0
2015-11-25 13:00:00,95.55,95.6,95.44,95.44,17952.0,78.2379,78.2789,78.1478,78.1478,17952.0
2015-11-25 13:10:00,95.43,95.55,95.36,95.52,25271.0,78.1397,78.2379,78.0823,78.2134,25271.0
2015-11-25 13:20:00,95.53,95.59,95.42,95.48,16806.0,78.2215,78.2707,78.1315,78.1806,16806.0
2015-11-25 13:30:00,95.43,95.59,95.43,95.55,15323.0,78.1397,78.2707,78.1397,78.2379,15323.0
2015-11-25 13:40:00,95.52,95.53,95.34,95.35,19698.0,78.2134,78.2215,78.066,78.0742,19698.0
2015-11-25 13:50:00,95.35,95.35,95.17,95.21,21619.0,78.0742,78.0742,77.9268,77.9595,21619.0
2015-11-25 14:00:00,95.19,95.32,95.12,95.27,26317.0,77.9431,78.0496,77.8858,78.0086,26317.0
2015-11-25 14:10:00,95.29,95.33,95.15,95.28,34465.0,78.025,78.0578,77.9104,78.0168,34465.0
2015-11-25 14:20:00,95.26,95.42,95.17,95.18,12943.0,78.0005,78.1315,77.9268,77.935,12943.0
2015-11-25 14:30:00,95.18,95.24,95.16,95.22,15430.0,77.935,77.9841,77.9186,77.9677,15430.0
2015-11-25 14:40:00,95.25,95.27,95.11,95.23,32966.0,77.9923,78.0086,77.8776,77.9759,32966.0
2015-11-25 14:50:00,95.2,95.36,95.2,95.29,20031.0,77.9513,78.0823,77.9513,78.025,20031.0
2015-11-25 15:00:00,95.28,95.37,95.22,95.34,28800.0,78.0168,78.0905,77.9677,78.066,28800.0
2015-11-25 15:10:00,95.33,95.43,95.3,95.41,34805.0,78.0578,78.1397,78.0332,78.1233,34805.0
2015-11-25 15:20:00,95.39,95.51,95.38,95.51,30478.0,78.1069,78.2052,78.0987,78.2052,30478.0
2015-11-25 15:30:00,95.49,95.59,95.43,95.59,43915.0,78.1888,78.2707,78.1397,78.2707,43915.0
2015-11-25 15:40:00,95.6,95.66,95.29,95.46,83020.0,78.2789,78.328,78.025,78.1642,83020.0
2015-11-25 15:50:00,95.46,95.6,95.33,95.4,179631.0,78.1642,78.2789,78.0578,78.1151,179631.0
2015-11-27 09:30:00,95.69,95.69,95.0,95.32,63022.0,78.3525,78.3525,77.7876,78.0496,63022.0
2015-11-27 09:40:00,95.26,95.44,94.96,95.11,36340.0,78.0005,78.1478,77.7548,77.8776,36340.0
2015-11-27 09:50:00,95.13,95.52,95.04,95.52,45550.0,77.894,78.2134,77.8203,78.2134,45550.0
2015-11-27 10:00:00,95.5,95.51,95.03,95.45,18174.0,78.197,78.2052,77.8121,78.156,18174.0
2015-11-27 10:10:00,95.47,95.67,95.38,95.67,15123.0,78.1724,78.3362,78.0987,78.3362,15123.0
2015-11-27 10:20:00,95.69,95.75,95.52,95.56,14524.0,78.3525,78.4017,78.2134,78.2461,14524.0
2015-11-27 10:30:00,95.62,95.62,95.38,95.43,13986.0,78.2952,78.2952,78.0987,78.1397,13986.0
2015-11-27 10:40:00,95.48,95.72,95.4,95.62,9440.0,78.1806,78.3771,78.1151,78.2952,9440.0
2015-11-27 10:50:00,95.61,95.7,95.44,95.5,15397.0,78.287,78.3607,78.1478,78.197,15397.0
2015-11-27 11:00:00,95.47,95.5,95.33,95.5,6534.0,78.1724,78.197,78.0578,78.197,6534.0
2015-11-27 11:10:00,95.49,95.5,95.35,95.44,11915.0,78.1888,78.197,78.0742,78.1478,11915.0
2015-11-27 11:20:00,95.43,95.49,95.29,95.38,7781.0,78.1397,78.1888,78.025,78.0987,7781.0
2015-11-27 11:30:00,95.38,95.5,95.38,95.38,10674.0,78.0987,78.197,78.0987,78.0987,10674.0
2015-11-27 11:40:00,95.39,95.5,95.31,95.41,12752.0,78.1069,78.197,78.0414,78.1233,12752.0
2015-11-27 11:50:00,95.42,95.76,95.41,95.69,9927.0,78.1315,78.4099,78.1233,78.3525,9927.0
2015-11-27 12:00:00,95.7,95.84,95.61,95.83,13200.0,78.3607,78.4754,78.287,78.4672,13200.0
2015-11-27 12:10:00,95.8,95.8,95.48,95.49,29155.0,78.4426,78.4426,78.1806,78.1888,29155.0
2015-11-27 12:20:00,95.55,95.55,95.39,95.52,25919.0,78.2379,78.2379,78.1069,78.2134,25919.0
2015-11-27 12:30:00,95.52,95.56,95.48,95.56,18608.0,78.2134,78.2461,78.1806,78.2461,18608.0
2015-11-27 12:40:00,95.56,95.68,95.45,95.51,43511.0,78.2461,78.3444,78.156,78.2052,43511.0
2015-11-27 12:50:00,95.51,95.52,95.35,95.38,53833.0,78.2052,78.2134,78.0742,78.0987,53833.0
2015-11-30 09:30:00,95.38,95.46,94.02,94.55,112730.0,78.0987,78.1642,76.9851,77.4191,112730.0
2015-11-30 09:40:00,94.53,94.79,94.26,94.38,56354.0,77.4027,77.6156,77.1816,77.2799,56354.0
2015-11-30 09:50:00,94.38,94.65,94.35,94.39,50343.0,77.2799,77.501,77.2553,77.2881,50343.0
2015-11-30 10:00:00,94.39,94.75,94.3,94.75,78455.0,77.2881,77.5829,77.2144,77.5829,78455.0
2015-11-30 10:10:00,94.71,94.85,94.46,94.51,92843.0,77.5501,77.6647,77.3454,77.3863,92843.0
2015-11-30 10:20:00,94.49,95.1,94.49,94.79,59757.0,77.37,77.8694,77.37,77.6156,59757.0
2015-11-30 10:30:00,94.77,95.22,94.7,95.01,42562.0,77.5992,77.9677,77.5419,77.7958,42562.0
2015-11-30 10:40:00,95.01,95.07,94.73,94.79,24256.0,77.7958,77.8449,77.5665,77.6156,24256.0
2015-11-30 10:50:00,94.77,94.91,94.68,94.77,21301.0,77.5992,77.7139,77.5255,77.5992,21301.0
2015-11-30 11:00:00,94.75,95.46,94.75,95.35,45381.0,77.5829,78.1642,77.5829,78.0742,45381.0
2015-11-30 11:10:00,95.42,95.46,94.99,94.99,22364.0,78.1315,78.1642,77.7794,77.7794,22364.0
2015-11-30 11:20:00,95.02,95.93,95.01,95.19,57509.0,77.8039,78.5491,77.7958,77.9431,57509.0
2015-11-30 11:30:00,95.18,95.47,95.12,95.27,39796.0,77.935,78.1724,77.8858,78.0086,39796.0
2015-11-30 11:40:00,95.23,95.44,95.08,95.19,99479.0,77.9759,78.1478,77.8531,77.9431,99479.0
2015-11-30 11:50:00,95.2,95.37,95.11,95.35,48023.0,77.9513,78.0905,77.8776,78.0742,48023.0
2015-11-30 12:00:00,95.3,95.46,95.3,95.34,37025.0,78.0332,78.1642,78.0332,78.066,37025.0
2015-11-30 12:10:00,95.35,95.5,95.23,95.41,81964.0,78.0742,78.197,77.9759,78.1233,81964.0
2015-11-30 12:20:00,95.37,95.64,95.32,95.56,20998.0,78.0905,78.3116,78.0496,78.2461,20998.0
2015-11-30 12:30:00,95.56,95.61,95.41,95.45,25832.0,78.2461,78.287,78.1233,78.156,25832.0
2015-11-30 12:40:00,95.42,95.48,95.11,95.13,46217.0,78.1315,78.1806,77.8776,77.894,46217.0
2015-11-30 12:50:00,95.14,95.23,95.0,95.03,111130.0,77.9022,77.9759,77.7876,77.8121,111130.0
2015-11-30 13:00:00,95.0,95.27,94.98,95.2,36935.0,77.7876,78.0086,77.7712,77.9513,36935.0
2015-11-30 13:10:00,95.23,95.36,95.17,95.28,26849.0,77.9759,78.0823,77.9268,78.0168,26849.0
2015-11-30 13:20:00,95.28,95.39,95.14,95.32,48960.0,78.0168,78.1069,77.9022,78.0496,48960.0
2015-11-30 13:30:00,95.31,95.31,95.15,95.28,16163.0,78.0414,78.0414,77.9104,78.0168,16163.0
2015-11-30 13:40:00,95.28,95.33,95.14,95.24,42690.0,78.0168,78.0578,77.9022,77.9841,42690.0
2015-11-30 13:50:00,95.19,95.25,95.13,95.23,32434.0,77.9431,77.9923,77.894,77.9759,32434.0
2015-11-30 14:00:00,95.23,95.26,95.15,95.23,33168.0,77.9759,78.0005,77.9104,77.9759,33168.0
2015-11-30 14:10:00,95.21,95.37,95.16,95.34,60176.0,77.9595,78.0905,77.9186,78.066,60176.0
2015-11-30 14:20:00,95.3,95.53,95.3,95.34,48123.0,78.0332,78.2215,78.0332,78.066,48123.0
2015-11-30 14:30:00,95.35,95.51,94.94,95.47,139143.0,78.0742,78.2052,77.7384,78.1724,139143.0
2015-11-30 14:40:00,95.43,95.49,95.04,95.15,78955.0,78.1397,78.1888,77.8203,77.9104,78955.0
2015-11-30 14:50:00,95.15,95.34,95.04,95.22,46391.0,77.9104,78.066,77.8203,77.9677,46391.0
2015-11-30 15:00:00,95.23,95.28,95.15,95.16,26380.0,77.9759,78.0168,77.9104,77.9186,26380.0
2015-11-30 15:10:00,95.2,95.26,95.15,95.23,20325.0,77.9513,78.0005,77.9104,77.9759,20325.0
2015-11-30 15:20:00,95.25,95.34,95.1,95.32,128894.0,77.9923,78.066,77.8694,78.0496,128894.0
2015-11-30 15:30:00,95.34,95.53,95.26,95.26,26966.0,78.066,78.2215,78.0005,78.0005,26966.0
2015-11-30 15:40:00,95.27,95.32,95.01,95.25,120944.0,78.0086,78.0496,77.7958,77.9923,120944.0
2015-11-30 15:50:00,95.24,95.36,95.05,95.1,229442.0,77.9841,78.0823,77.8285,77.8694,229442.0
2015-12-01 09:30:00,95.2,95.78,94.87,95.72,81794.0,77.9513,78.4262,77.6811,78.3771,81794.0
2015-12-01 09:40:00,95.73,95.88,95.49,95.67,44112.0,78.3853,78.5081,78.1888,78.3362,44112.0
2015-12-01 09:50:00,95.72,95.73,95.02,95.1,42068.0,78.3771,78.3853,77.8039,77.8694,42068.0
2015-12-01 10:00:00,95.06,95.35,95.05,95.2,37908.0,77.8367,78.0742,77.8285,77.9513,37908.0
2015-12-01 10:10:00,95.19,95.21,94.69,94.93,32766.0,77.9431,77.9595,77.5337,77.7302,32766.0
2015-12-01 10:20:00,94.93,95.2,94.89,95.17,45623.0,77.7302,77.9513,77.6975,77.9268,45623.0
2015-12-01 10:30:00,95.13,95.16,94.73,95.1,50584.0,77.894,77.9186,77.5665,77.8694,50584.0
2015-12-01 10:40:00,95.03,95.16,94.82,94.96,115188.0,77.8121,77.9186,77.6402,77.7548,115188.0
2015-12-01 10:50:00,94.97,95.04,94.5,94.85,53010.0,77.763,77.8203,77.3782,77.6647,53010.0
2015-12-01 11:00:00,94.86,95.11,94.85,94.9,23281.0,77.6729,77.8776,77.6647,77.7057,23281.0
2015-12-01 11:10:00,94.89,94.93,94.71,94.71,20408.0,77.6975,77.7302,77.5501,77.5501,20408.0
2015-12-01 11:20:00,94.73,94.84,94.42,94.42,24165.0,77.5665,77.6566,77.3127,77.3127,24165.0
2015-12-01 11:30:00,94.45,94.9,94.45,94.73,37578.0,77.3372,77.7057,77.3372,77.5665,37578.0
2015-12-01 11:40:00,94.78,94.82,94.7,94.73,22697.0,77.6074,77.6402,77.5419,77.5665,22697.0
2015-12-01 11:50:00,94.73,94.8,94.69,94.76,13929.0,77.5665,77.6238,77.5337,77.591,13929.0
2015-12-01 12:00:00,94.76,94.85,94.67,94.77,28995.0,77.591,77.6647,77.5174,77.5992,28995.0
2015-12-01 12:10:00,94.78,94.86,94.73,94.78,7958.0,77.6074,77.6729,77.5665,77.6074,7958.0
2015-12-01 12:20:00,94.77,94.98,94.76,94.88,16085.0,77.5992,77.7712,77.591,77.6893,16085.0
2015-12-01 12:30:00,94.83,94.89,94.8,94.84,8494.0,77.6484,77.6975,77.6238,77.6566,8494.0
2015-12-01 12:40:00,94.85,94.93,94.76,94.87,33031.0,77.6647,77.7302,77.591,77.6811,33031.0
2015-12-01 12:50:00,94.87,94.87,94.78,94.8,34525.0,77.6811,77.6811,77.6074,77.6238,34525.0
2015-12-01 13:00:00,94.8,94.8,94.47,94.5,23933.0,77.6238,77.6238,77.3536,77.3782,23933.0
2015-12-01 13:10:00,94.5,94.5,94.15,94.34,29906.0,77.3782,77.3782,77.0916,77.2471,29906.0
2015-12-01 13:20:00,94.27,94.54,94.23,94.54,17065.0,77.1898,77.4109,77.1571,77.4109,17065.0
2015-12-01 13:30:00,94.54,94.67,94.5,94.67,18791.0,77.4109,77.5174,77.3782,77.5174,18791.0
2015-12-01 13:40:00,94.66,94.75,94.56,94.62,37058.0,77.5092,77.5829,77.4273,77.4764,37058.0
2015-12-01 13:50:00,94.61,94.7,94.5,94.59,18109.0,77.4682,77.5419,77.3782,77.4519,18109.0
2015-12-01 14:00:00,94.56,94.69,94.49,94.54,20929.0,77.4273,77.5337,77.37,77.4109,20929.0
2015-12-01 14:10:00,94.56,94.71,94.54,94.58,31864.0,77.4273,77.5501,77.4109,77.4437,31864.0
2015-12-01 14:20:00,94.62,94.87,94.56,94.84,16778.0,77.4764,77.6811,77.4273,77.6566,16778.0
2015-12-01 14:30:00,94.8,94.87,94.57,94.6,13657.0,77.6238,77.6811,77.4355,77.46,13657.0
2015-12-01 14:40:00,94.61,94.85,94.57,94.71,41337.0,77.4682,77.6647,77.4355,77.5501,41337.0
2015-12-01 14:50:00,94.71,94.75,94.67,94.71,16845.0,77.5501,77.5829,77.5174,77.5501,16845.0
2015-12-01 15:00:00,94.71,94.77,94.59,94.76,30692.0,77.5501,77.5992,77.4519,77.591,30692.0
2015-12-01 15:10:00,94.75,94.79,94.65,94.69,27149.0,77.5829,77.6156,77.501,77.5337,27149.0
2015-12-01 15:20:00,94.68,94.72,94.62,94.65,49973.0,77.5255,77.5583,77.4764,77.501,49973.0
2015-12-01 15:30:00,94.65,94.91,94.65,94.91,22124.0,77.501,77.7139,77.501,77.7139,22124.0
2015-12-01 15:40:00,94.88,95.0,94.72,94.73,34667.0,77.6893,77.7876,77.5583,77.5665,34667.0
2015-12-01 15:50:00,94.72,94.84,94.71,94.83,99090.0,77.5583,77.6566,77.5501,77.6484,99090.0
2015-12-02 09:30:00,94.46,94.69,94.02,94.2,50227.0,77.3454,77.5337,76.9851,77.1325,50227.0
2015-12-02 09:40:00,94.09,94.26,94.09,94.17,30096.0,77.0424,77.1816,77.0424,77.1079,30096.0
2015-12-02 09:50:00,94.11,94.18,93.47,93.56,44161.0,77.0588,77.1161,76.5348,76.6085,44161.0
2015-12-02 10:00:00,93.54,93.74,93.54,93.65,35501.0,76.5921,76.7559,76.5921,76.6822,35501.0
2015-12-02 10:10:00,93.66,93.74,93.47,93.55,75359.0,76.6904,76.7559,76.5348,76.6003,75359.0
2015-12-02 10:20:00,93.53,93.67,93.28,93.48,96314.0,76.5839,76.6985,76.3792,76.543,96314.0
2015-12-02 10:30:00,93.38,94.1,93.38,93.96,28818.0,76.4611,77.0506,76.4611,76.936,28818.0
2015-12-02 10:40:00,93.95,94.41,93.95,94.33,97518.0,76.9278,77.3045,76.9278,77.239,97518.0
2015-12-02 10:50:00,94.34,94.63,94.21,94.22,100611.0,77.2471,77.4846,77.1407,77.1489,100611.0
2015-12-02 11:00:00,94.17,94.17,94.0,94.13,11769.0,77.1079,77.1079,76.9687,77.0752,11769.0
2015-12-02 11:10:00,94.07,94.08,93.92,94.01,17310.0,77.0261,77.0343,76.9032,76.9769,17310.0
2015-12-02 11:20:00,94.04,94.26,94.0,94.17,21718.0,77.0015,77.1816,76.9687,77.1079,21718.0
2015-12-02 11:30:00,94.16,94.35,94.1,94.35,32767.0,77.0998,77.2553,77.0506,77.2553,32767.0
2015-12-02 11:40:00,94.37,94.4,93.9,93.9,91030.0,77.2717,77.2963,76.8869,76.8869,91030.0
2015-12-02 11:50:00,93.91,94.0,93.66,93.89,51823.0,76.8951,76.9687,76.6904,76.8787,51823.0
2015-12-02 12:00:00,93.86,94.11,93.79,93.93,68129.0,76.8541,77.0588,76.7968,76.9114,68129.0
2015-12-02 12:10:00,93.95,94.19,93.93,94.0,34750.0,76.9278,77.1243,76.9114,76.9687,34750.0
2015-12-02 12:20:00,94.03,94.05,93.73,93.76,38138.0,76.9933,77.0097,76.7477,76.7722,38138.0
2015-12-02 12:30:00,93.76,94.24,93.76,94.24,25046.0,76.7722,77.1653,76.7722,77.1653,25046.0
2015-12-02 12:40:00,94.2,94.3,93.97,93.97,50838.0,77.1325,77.2144,76.9442,76.9442,50838.0
2015-12-02 12:50:00,93.97,94.01,93.91,93.92,46942.0,76.9442,76.9769,76.8951,76.9032,46942.0
2015-12-02 13:00:00,93.92,94.13,93.59,94.05,73025.0,76.9032,77.0752,76.633,77.0097,73025.0
2015-12-02 13:10:00,93.99,94.09,93.9,93.96,24148.0,76.9606,77.0424,76.8869,76.936,24148.0
2015-12-02 13:20:00,93.94,94.04,93.94,94.0,7227.0,76.9196,77.0015,76.9196,76.9687,7227.0
2015-12-02 13:30:00,94.04,94.06,93.9,93.96,56715.0,77.0015,77.0179,76.8869,76.936,56715.0
2015-12-02 13:40:00,93.97,93.97,93.55,93.59,54369.0,76.9442,76.9442,76.6003,76.633,54369.0
2015-12-02 13:50:00,93.59,93.69,92.81,92.87,55437.0,76.633,76.7149,75.9944,76.0435,55437.0
2015-12-02 14:00:00,92.83,92.9,92.34,92.37,67234.0,76.0107,76.0681,75.6095,75.6341,67234.0
2015-12-02 14:10:00,92.38,92.46,92.1,92.46,59891.0,75.6423,75.7078,75.413,75.7078,59891.0
2015-12-02 14:20:00,92.46,92.48,91.9,92.04,61210.0,75.7078,75.7241,75.2492,75.3639,61210.0
2015-12-02 14:30:00,92.06,92.29,91.97,92.15,56564.0,75.3802,75.5686,75.3066,75.4539,56564.0
2015-12-02 14:40:00,92.14,92.23,92.0,92.15,53273.0,75.4458,75.5194,75.3311,75.4539,53273.0
2015-12-02 14:50:00,92.16,92.32,91.83,92.03,47980.0,75.4621,75.5931,75.1919,75.3557,47980.0
2015-12-02 15:00:00,92.05,92.13,91.83,92.06,52247.0,75.3721,75.4376,75.1919,75.3802,52247.0
2015-12-02 15:10:00,92.07,92.22,91.93,92.22,74728.0,75.3884,75.5113,75.2738,75.5113,74728.0
2015-12-02 15:20:00,92.22,92.43,91.99,92.27,85077.0,75.5113,75.6832,75.3229,75.5522,85077.0
2015-12-02 15:30:00,92.3,92.39,92.04,92.15,92143.0,75.5768,75.6505,75.3639,75.4539,92143.0
2015-12-02 15:40:00,92.18,92.34,92.05,92.08,102673.0,75.4785,75.6095,75.3721,75.3966,102673.0
2015-12-02 15:50:00,92.08,92.24,91.93,92.11,196843.0,75.3966,75.5276,75.2738,75.4212,196843.0
2015-12-03 09:30:00,92.02,92.65,91.86,92.61,85020.0,75.3475,75.8633,75.2165,75.8306,85020.0
2015-12-03 09:40:00,92.58,92.8,92.09,92.59,69770.0,75.806,75.9862,75.4048,75.8142,69770.0
2015-12-03 09:50:00,92.62,93.0,92.61,92.72,69385.0,75.8388,76.1499,75.8306,75.9207,69385.0
2015-12-03 10:00:00,92.75,92.85,92.08,92.64,147311.0,75.9452,76.0271,75.3966,75.8552,147311.0
2015-12-03 10:10:00,92.66,92.93,92.57,92.68,53034.0,75.8715,76.0926,75.7978,75.8879,53034.0
2015-12-03 10:20:00,92.68,92.72,92.36,92.36,36145.0,75.8879,75.9207,75.6259,75.6259,36145.0
2015-12-03 10:30:00,92.41,92.88,92.37,92.83,76098.0,75.6668,76.0517,75.6341,76.0107,76098.0
2015-12-03 10:40:00,92.83,93.51,92.83,93.48,70123.0,76.0107,76.5675,76.0107,76.543,70123.0
2015-12-03 10:50:00,93.46,93.53,93.21,93.33,60210.0,76.5266,76.5839,76.3219,76.4201,60210.0
2015-12-03 11:00:00,93.33,93.86,93.23,93.84,52848.0,76.4201,76.8541,76.3383,76.8377,52848.0
2015-12-03 11:10:00,93.85,93.9,93.62,93.73,28604.0,76.8459,76.8869,76.6576,76.7477,28604.0
2015-12-03 11:20:00,93.77,93.86,93.65,93.72,16410.0,76.7804,76.8541,76.6822,76.7395,16410.0
2015-12-03 11:30:00,93.78,93.79,93.3,93.42,57216.0,76.7886,76.7968,76.3956,76.4938,57216.0
2015-12-03 11:40:00,93.44,93.49,93.14,93.42,21402.0,76.5102,76.5512,76.2646,76.4938,21402.0
2015-12-03 11:50:00,93.4,93.61,93.27,93.59,52645.0,76.4775,76.6494,76.371,76.633,52645.0
2015-12-03 12:00:00,93.59,93.67,93.49,93.49,26145.0,76.633,76.6985,76.5512,76.5512,26145.0
2015-12-03 12:10:00,93.49,93.51,93.23,93.37,25630.0,76.5512,76.5675,76.3383,76.4529,25630.0
2015-12-03 12:20:00,93.38,93.41,92.98,93.02,15219.0,76.4611,76.4856,76.1336,76.1663,15219.0
2015-12-03 12:30:00,93.06,93.35,92.93,93.33,47684.0,76.1991,76.4365,76.0926,76.4201,47684.0
2015-12-03 12:40:00,93.31,93.44,93.27,93.29,40108.0,76.4038,76.5102,76.371,76.3874,40108.0
2015-12-03 12:50:00,93.35,93.61,93.33,93.45,33235.0,76.4365,76.6494,76.4201,76.5184,33235.0
2015-12-03 13:00:00,93.46,93.63,93.33,93.59,27238.0,76.5266,76.6658,76.4201,76.633,27238.0
2015-12-03 13:10:00,93.59,93.73,93.59,93.68,27893.0,76.633,76.7477,76.633,76.7067,27893.0
2015-12-03 13:20:00,93.69,93.98,93.64,93.97,20956.0,76.7149,76.9524,76.674,76.9442,20956.0
2015-12-03 13:30:00,93.98,93.99,93.83,93.85,17393.0,76.9524,76.9606,76.8296,76.8459,17393.0
2015-12-03 13:40:00,93.84,93.87,93.41,93.41,55176.0,76.8377,76.8623,76.4856,76.4856,55176.0
2015-12-03 13:50:00,93.42,93.42,92.92,92.92,27056.0,76.4938,76.4938,76.0844,76.0844,27056.0
2015-12-03 14:00:00,92.91,93.07,92.72,93.0,48296.0,76.0762,76.2072,75.9207,76.1499,48296.0
2015-12-03 14:10:00,92.97,93.07,92.78,92.81,21418.0,76.1254,76.2072,75.9698,75.9944,21418.0
2015-12-03 14:20:00,92.84,93.05,92.81,92.9,40423.0,76.0189,76.1909,75.9944,76.0681,40423.0
2015-12-03 14:30:00,92.9,92.95,92.58,92.77,29599.0,76.0681,76.109,75.806,75.9616,29599.0
2015-12-03 14:40:00,92.79,92.89,92.66,92.89,51956.0,75.978,76.0599,75.8715,76.0599,51956.0
2015-12-03 14:50:00,92.89,92.89,92.58,92.67,39794.0,76.0599,76.0599,75.806,75.8797,39794.0
2015-12-03 15:00:00,92.63,92.68,92.39,92.51,31274.0,75.847,75.8879,75.6505,75.7487,31274.0
2015-12-03 15:10:00,92.5,92.58,92.42,92.49,27370.0,75.7405,75.806,75.675,75.7323,27370.0
2015-12-03 15:20:00,92.5,92.58,92.38,92.45,57735.0,75.7405,75.806,75.6423,75.6996,57735.0
2015-12-03 15:30:00,92.41,92.72,92.32,92.7,69669.0,75.6668,75.9207,75.5931,75.9043,69669.0
2015-12-03 15:40:00,92.73,92.81,92.61,92.73,58501.0,75.9289,75.9944,75.8306,75.9289,58501.0
2015-12-03 15:50:00,92.72,93.11,92.69,93.1,168655.0,75.9207,76.24,75.8961,76.2318,168655.0
2015-12-04 09:30:00,88.97,89.0,86.59,86.91,652820.0,72.8501,72.8747,70.9013,71.1633,652820.0
2015-12-04 09:40:00,86.99,87.55,86.65,87.28,415587.0,71.2288,71.6874,70.9504,71.4663,415587.0
2015-12-04 09:50:00,87.26,87.86,86.7,86.99,403289.0,71.4499,71.9412,70.9914,71.2288,403289.0
2015-12-04 10:00:00,86.98,87.64,86.95,87.36,147777.0,71.2207,71.7611,71.1961,71.5318,147777.0
2015-12-04 10:10:00,87.34,87.63,87.28,87.56,135113.0,71.5154,71.7529,71.4663,71.6956,135113.0
2015-12-04 10:20:00,87.58,88.73,87.58,88.54,232751.0,71.7119,72.6536,71.7119,72.498,232751.0
2015-12-04 10:30:00,88.48,88.97,88.19,88.87,149678.0,72.4489,72.8501,72.2114,72.7682,149678.0
2015-12-04 10:40:00,88.85,90.55,88.63,89.97,386961.0,72.7518,74.1438,72.5717,73.6689,386961.0
2015-12-04 10:50:00,89.97,90.47,89.21,89.35,245116.0,73.6689,74.0783,73.0466,73.1613,245116.0
2015-12-04 11:00:00,89.36,89.93,89.14,89.83,101257.0,73.1694,73.6362,72.9893,73.5543,101257.0
2015-12-04 11:10:00,89.78,90.41,89.73,90.33,106976.0,73.5133,74.0292,73.4724,73.9637,106976.0
2015-12-04 11:20:00,90.33,91.15,90.26,91.15,105228.0,73.9637,74.6351,73.9064,74.6351,105228.0
2015-12-04 11:30:00,91.15,91.42,90.96,91.33,106778.0,74.6351,74.8562,74.4795,74.7825,106778.0
2015-12-04 11:40:00,91.35,91.75,90.93,91.5,84496.0,74.7989,75.1264,74.455,74.9217,84496.0
2015-12-04 11:50:00,91.41,91.97,91.36,91.73,153829.0,74.848,75.3066,74.8071,75.11,153829.0
2015-12-04 12:00:00,91.73,92.17,91.5,91.76,141398.0,75.11,75.4703,74.9217,75.1346,141398.0
2015-12-04 12:10:00,91.73,91.97,91.54,91.69,119577.0,75.11,75.3066,74.9545,75.0773,119577.0
2015-12-04 12:20:00,91.75,91.77,91.45,91.5,54818.0,75.1264,75.1428,74.8808,74.9217,54818.0
2015-12-04 12:30:00,91.47,91.94,91.3,91.91,63653.0,74.8971,75.282,74.7579,75.2574,63653.0
2015-12-04 12:40:00,91.94,92.5,91.94,92.44,62990.0,75.282,75.7405,75.282,75.6914,62990.0
2015-12-04 12:50:00,92.47,92.48,92.06,92.22,39235.0,75.716,75.7241,75.3802,75.5113,39235.0
2015-12-04 13:00:00,92.23,92.25,91.63,91.78,50286.0,75.5194,75.5358,75.0282,75.151,50286.0
2015-12-04 13:10:00,91.76,92.23,91.56,92.13,45894.0,75.1346,75.5194,74.9708,75.4376,45894.0
2015-12-04 13:20:00,92.07,92.13,91.64,91.95,50799.0,75.3884,75.4376,75.0363,75.2902,50799.0
2015-12-04 13:30:00,91.93,92.09,91.74,91.92,23513.0,75.2738,75.4048,75.1182,75.2656,23513.0
2015-12-04 13:40:00,91.99,92.0,91.77,91.83,21774.0,75.3229,75.3311,75.1428,75.1919,21774.0
2015-12-04 13:50:00,91.85,91.99,91.55,91.66,91866.0,75.2083,75.3229,74.9626,75.0527,91866.0
2015-12-04 14:00:00,91.78,92.28,91.77,92.26,18628.0,75.151,75.5604,75.1428,75.544,18628.0
2015-12-04 14:10:00,92.26,92.28,91.98,91.99,30244.0,75.544,75.5604,75.3147,75.3229,30244.0
2015-12-04 14:20:00,92.05,92.1,91.85,91.94,32321.0,75.3721,75.413,75.2083,75.282,32321.0
2015-12-04 14:30:00,92.0,92.06,91.93,92.0,25136.0,75.3311,75.3802,75.2738,75.3311,25136.0
2015-12-04 14:40:00,91.97,92.04,91.68,91.68,52238.0,75.3066,75.3639,75.0691,75.0691,52238.0
2015-12-04 14:50:00,91.68,92.13,91.68,92.02,56376.0,75.0691,75.4376,75.0691,75.3475,56376.0
2015-12-04 15:00:00,92.0,92.03,91.68,91.8,46183.0,75.3311,75.3557,75.0691,75.1674,46183.0
2015-12-04 15:10:00,91.76,91.88,91.67,91.74,55459.0,75.1346,75.2329,75.0609,75.1182,55459.0
2015-12-04 15:20:00,91.78,91.84,91.66,91.82,20675.0,75.151,75.2001,75.0527,75.1837,20675.0
2015-12-04 15:30:00,91.79,91.79,91.36,91.62,53080.0,75.1592,75.1592,74.8071,75.02,53080.0
2015-12-04 15:40:00,91.63,91.88,91.61,91.74,79938.0,75.0282,75.2329,75.0118,75.1182,79938.0
2015-12-04 15:50:00,91.79,92.2,91.62,92.05,250728.0,75.1592,75.4949,75.02,75.3721,250728.0
2015-12-07 09:30:00,93.79,93.96,93.15,93.78,175153.0,76.7968,76.936,76.2728,76.7886,175153.0
2015-12-07 09:40:00,93.78,94.35,93.42,93.75,194397.0,76.7886,77.2553,76.4938,76.764,194397.0
2015-12-07 09:50:00,93.75,94.03,92.76,92.82,221436.0,76.764,76.9933,75.9534,76.0025,221436.0
2015-12-07 10:00:00,92.82,93.23,92.29,92.36,159096.0,76.0025,76.3383,75.5686,75.6259,159096.0
2015-12-07 10:10:00,92.36,92.76,92.33,92.53,79907.0,75.6259,75.9534,75.6013,75.7651,79907.0
2015-12-07 10:20:00,92.53,92.63,92.08,92.11,69432.0,75.7651,75.847,75.3966,75.4212,69432.0
2015-12-07 10:30:00,92.1,92.43,91.79,92.22,100012.0,75.413,75.6832,75.1592,75.5113,100012.0
2015-12-07 10:40:00,92.26,92.29,91.98,92.04,37986.0,75.544,75.5686,75.3147,75.3639,37986.0
2015-12-07 10:50:00,92.04,92.28,91.99,92.25,64150.0,75.3639,75.5604,75.3229,75.5358,64150.0
2015-12-07 11:00:00,92.23,92.48,92.1,92.19,49217.0,75.5194,75.7241,75.413,75.4867,49217.0
2015-12-07 11:10:00,92.19,92.28,92.01,92.28,60978.0,75.4867,75.5604,75.3393,75.5604,60978.0
2015-12-07 11:20:00,92.34,92.41,91.36,91.45,50622.0,75.6095,75.6668,74.8071,74.8808,50622.0
2015-12-07 11:30:00,91.42,91.84,91.41,91.84,45912.0,74.8562,75.2001,74.848,75.2001,45912.0
2015-12-07 11:40:00,91.83,92.6,91.81,92.47,104873.0,75.1919,75.8224,75.1755,75.716,104873.0
2015-12-07 11:50:00,92.44,92.51,92.27,92.33,29975.0,75.6914,75.7487,75.5522,75.6013,29975.0
2015-12-07 12:00:00,92.29,92.3,91.88,91.89,57610.0,75.5686,75.5768,75.2329,75.241,57610.0
2015-12-07 12:10:00,91.89,92.48,91.83,92.43,17008.0,75.241,75.7241,75.1919,75.6832,17008.0
2015-12-07 12:20:00,92.41,92.77,92.41,92.7,20495.0,75.6668,75.9616,75.6668,75.9043,20495.0
2015-12-07 12:30:00,92.7,92.95,92.69,92.79,29396.0,75.9043,76.109,75.8961,75.978,29396.0
2015-12-07 12:40:00,92.76,92.95,92.68,92.91,31164.0,75.9534,76.109,75.8879,76.0762,31164.0
2015-12-07 12:50:00,92.93,93.47,92.93,93.46,28290.0,76.0926,76.5348,76.0926,76.5266,28290.0
2015-12-07 13:00:00,93.45,93.55,93.1,93.5,28135.0,76.5184,76.6003,76.2318,76.5593,28135.0
2015-12-07 13:10:00,93.44,93.45,92.91,93.24,29744.0,76.5102,76.5184,76.0762,76.3464,29744.0
2015-12-07 13:20:00,93.22,93.43,92.99,92.99,54505.0,76.3301,76.502,76.1417,76.1417,54505.0
2015-12-07 13:30:00,92.98,93.03,92.77,92.78,23192.0,76.1336,76.1745,75.9616,75.9698,23192.0
2015-12-07 13:40:00,92.74,92.77,92.45,92.45,10461.0,75.937,75.9616,75.6996,75.6996,10461.0
2015-12-07 13:50:00,92.44,92.72,92.44,92.69,14585.0,75.6914,75.9207,75.6914,75.8961,14585.0
2015-12-07 14:00:00,92.66,92.66,92.47,92.52,16184.0,75.8715,75.8715,75.716,75.7569,16184.0
2015-12-07 14:10:00,92.53,92.58,92.28,92.4,12815.0,75.7651,75.806,75.5604,75.6586,12815.0
2015-12-07 14:20:00,92.36,92.43,92.26,92.28,18022.0,75.6259,75.6832,75.544,75.5604,18022.0
2015-12-07 14:30:00,92.3,92.4,92.09,92.2,26553.0,75.5768,75.6586,75.4048,75.4949,26553.0
2015-12-07 14:40:00,92.14,92.16,91.85,91.94,19037.0,75.4458,75.4621,75.2083,75.282,19037.0
2015-12-07 14:50:00,91.95,92.02,91.79,91.84,25895.0,75.2902,75.3475,75.1592,75.2001,25895.0
2015-12-07 15:00:00,91.84,91.88,91.69,91.76,17819.0,75.2001,75.2329,75.0773,75.1346,17819.0
2015-12-07 15:10:00,91.77,91.77,91.54,91.7,55657.0,75.1428,75.1428,74.9545,75.0855,55657.0
2015-12-07 15:20:00,91.67,91.71,91.48,91.58,42603.0,75.0609,75.0937,74.9053,74.9872,42603.0
2015-12-07 15:30:00,91.57,91.68,91.5,91.55,46744.0,74.979,75.0691,74.9217,74.9626,46744.0
2015-12-07 15:40:00,91.55,91.64,91.37,91.64,68457.0,74.9626,75.0363,74.8153,75.0363,68457.0
2015-12-07 15:50:00,91.65,91.67,91.47,91.52,135409.0,75.0445,75.0609,74.8971,74.9381,135409.0
2015-12-08 09:30:00,87.9,88.92,85.44,86.11,326337.0,71.974,72.8092,69.9597,70.5083,326337.0
2015-12-08 09:40:00,86.11,87.5,86.1,87.25,233404.0,70.5083,71.6464,70.5001,71.4417,233404.0
2015-12-08 09:50:00,87.2,87.3,85.86,85.9,221461.0,71.4008,71.4827,70.3036,70.3363,221461.0
2015-12-08 10:00:00,85.91,87.48,85.91,87.3,362126.0,70.3445,71.6301,70.3445,71.4827,362126.0
2015-12-08 10:10:00,87.25,87.7,86.89,87.12,139652.0,71.4417,71.8102,71.147,71.3353,139652.0
2015-12-08 10:20:00,87.01,88.04,86.92,87.48,234377.0,71.2452,72.0886,71.1715,71.6301,234377.0
2015-12-08 10:30:00,87.49,88.17,87.43,87.94,227772.0,71.6383,72.195,71.5891,72.0067,227772.0
2015-12-08 10:40:00,87.96,88.98,87.87,88.23,289455.0,72.0231,72.8583,71.9494,72.2442,289455.0
2015-12-08 10:50:00,88.18,89.24,88.15,89.24,71188.0,72.2032,73.0712,72.1787,73.0712,71188.0
2015-12-08 11:00:00,89.2,89.78,89.09,89.19,144743.0,73.0384,73.5133,72.9484,73.0302,144743.0
2015-12-08 11:10:00,89.16,89.4,88.74,88.8,94204.0,73.0057,73.2022,72.6618,72.7109,94204.0
2015-12-08 11:20:00,88.82,88.99,88.31,88.48,66128.0,72.7273,72.8665,72.3097,72.4489,66128.0
2015-12-08 11:30:00,88.54,89.05,88.53,88.88,98764.0,72.498,72.9156,72.4898,72.7764,98764.0
2015-12-08 11:40:00,88.86,89.15,88.75,88.93,79703.0,72.76,72.9975,72.67,72.8173,79703.0
2015-12-08 11:50:00,88.9,89.41,88.89,89.32,51480.0,72.7928,73.2104,72.7846,73.1367,51480.0
2015-12-08 12:00:00,89.33,89.5,89.16,89.48,30380.0,73.1449,73.2841,73.0057,73.2677,30380.0
2015-12-08 12:10:00,89.5,89.5,88.71,88.76,58132.0,73.2841,73.2841,72.6372,72.6782,58132.0
2015-12-08 12:20:00,88.76,88.96,88.46,88.46,102067.0,72.6782,72.8419,72.4325,72.4325,102067.0
2015-12-08 12:30:00,88.47,88.83,88.37,88.59,31292.0,72.4407,72.7355,72.3588,72.539,31292.0
2015-12-08 12:40:00,88.59,88.66,87.93,88.1,65792.0,72.539,72.5963,71.9985,72.1377,65792.0
2015-12-08 12:50:00,88.12,88.48,88.0,88.15,50130.0,72.1541,72.4489,72.0559,72.1787,50130.0
2015-12-08 13:00:00,88.2,88.27,87.74,87.96,64249.0,72.2196,72.2769,71.843,72.0231,64249.0
2015-12-08 13:10:00,87.96,88.02,87.65,87.74,44090.0,72.0231,72.0722,71.7693,71.843,44090.0
2015-12-08 13:20:00,87.7,87.76,87.28,87.29,50725.0,71.8102,71.8593,71.4663,71.4745,50725.0
2015-12-08 13:30:00,87.31,87.49,87.31,87.38,51114.0,71.4909,71.6383,71.4909,71.5482,51114.0
2015-12-08 13:40:00,87.36,87.81,87.1,87.79,48905.0,71.5318,71.9003,71.3189,71.8839,48905.0
2015-12-08 13:50:00,87.77,87.92,87.66,87.75,22360.0,71.8675,71.9903,71.7775,71.8511,22360.0
2015-12-08 14:00:00,87.77,87.91,87.69,87.77,29149.0,71.8675,71.9822,71.802,71.8675,29149.0
2015-12-08 14:10:00,87.78,87.82,87.37,87.43,58005.0,71.8757,71.9085,71.54,71.5891,58005.0
2015-12-08 14:20:00,87.46,87.5,87.15,87.48,55394.0,71.6137,71.6464,71.3599,71.6301,55394.0
2015-12-08 14:30:00,87.48,87.49,86.84,87.31,87371.0,71.6301,71.6383,71.106,71.4909,87371.0
2015-12-08 14:40:00,87.34,87.5,87.2,87.5,47228.0,71.5154,71.6464,71.4008,71.6464,47228.0
2015-12-08 14:50:00,87.48,87.7,87.47,87.59,69288.0,71.6301,71.8102,71.6219,71.7201,69288.0
2015-12-08 15:00:00,87.59,87.65,87.47,87.47,44222.0,71.7201,71.7693,71.6219,71.6219,44222.0
2015-12-08 15:10:00,87.47,87.53,87.1,87.19,35445.0,71.6219,71.671,71.3189,71.3926,35445.0
2015-12-08 15:20:00,87.16,87.31,87.1,87.21,71466.0,71.368,71.4909,71.3189,71.409,71466.0
2015-12-08 15:30:00,87.2,87.2,86.73,86.77,112533.0,71.4008,71.4008,71.016,71.0487,112533.0
2015-12-08 15:40:00,86.76,86.78,86.34,86.68,165674.0,71.0405,71.0569,70.6966,70.975,165674.0
2015-12-08 15:50:00,86.68,86.78,86.18,86.32,354978.0,70.975,71.0569,70.5656,70.6802,354978.0
2015-12-09 09:30:00,86.36,86.96,85.76,86.58,94605.0,70.713,71.2043,70.2217,70.8931,94605.0
2015-12-09 09:40:00,86.52,86.93,86.01,86.34,144040.0,70.844,71.1797,70.4264,70.6966,144040.0
2015-12-09 09:50:00,86.34,86.6,86.21,86.37,110143.0,70.6966,70.9095,70.5902,70.7212,110143.0
2015-12-09 10:00:00,86.37,86.81,86.21,86.72,74123.0,70.7212,71.0815,70.5902,71.0078,74123.0
2015-12-09 10:10:00,86.75,87.62,86.75,87.48,189484.0,71.0323,71.7447,71.0323,71.6301,189484.0
2015-12-09 10:20:00,87.49,87.68,86.98,87.15,94796.0,71.6383,71.7938,71.2207,71.3599,94796.0
2015-12-09 10:30:00,87.15,87.74,87.15,87.63,42696.0,71.3599,71.843,71.3599,71.7529,42696.0
2015-12-09 10:40:00,87.6,87.6,87.15,87.16,65223.0,71.7283,71.7283,71.3599,71.368,65223.0
2015-12-09 10:50:00,87.16,87.24,86.98,87.17,39577.0,71.368,71.4335,71.2207,71.3762,39577.0
2015-12-09 11:00:00,87.18,87.23,86.95,87.02,36072.0,71.3844,71.4254,71.1961,71.2534,36072.0
2015-12-09 11:10:00,87.0,87.2,86.9,87.11,77153.0,71.237,71.4008,71.1552,71.3271,77153.0
2015-12-09 11:20:00,87.12,87.23,86.82,86.99,36052.0,71.3353,71.4254,71.0896,71.2288,36052.0
2015-12-09 11:30:00,86.99,87.02,86.82,86.89,54961.0,71.2288,71.2534,71.0896,71.147,54961.0
2015-12-09 11:40:00,86.88,87.01,86.82,86.99,83463.0,71.1388,71.2452,71.0896,71.2288,83463.0
2015-12-09 11:50:00,87.01,87.06,86.82,86.97,54149.0,71.2452,71.2862,71.0896,71.2125,54149.0
2015-12-09 12:00:00,86.98,87.04,86.82,86.85,36253.0,71.2207,71.2698,71.0896,71.1142,36253.0
2015-12-09 12:10:00,86.86,86.89,86.67,86.82,51425.0,71.1224,71.147,70.9668,71.0896,51425.0
2015-12-09 12:20:00,86.8,86.84,86.29,86.33,54406.0,71.0733,71.106,70.6557,70.6884,54406.0
2015-12-09 12:30:00,86.3,86.37,85.99,86.06,74816.0,70.6639,70.7212,70.41,70.4673,74816.0
2015-12-09 12:40:00,86.06,86.16,85.84,86.16,74921.0,70.4673,70.5492,70.2872,70.5492,74921.0
2015-12-09 12:50:00,86.19,86.35,86.05,86.27,30416.0,70.5738,70.7048,70.4592,70.6393,30416.0
2015-12-09 13:00:00,86.28,86.51,86.09,86.31,31507.0,70.6475,70.8358,70.4919,70.6721,31507.0
2015-12-09 13:10:00,86.33,86.49,86.27,86.37,18452.0,70.6884,70.8194,70.6393,70.7212,18452.0
2015-12-09 13:20:00,86.34,86.48,86.21,86.21,22626.0,70.6966,70.8112,70.5902,70.5902,22626.0
2015-12-09 13:30:00,86.24,86.32,86.07,86.24,22058.0,70.6147,70.6802,70.4755,70.6147,22058.0
2015-12-09 13:40:00,86.22,86.39,86.12,86.36,18432.0,70.5984,70.7376,70.5165,70.713,18432.0
2015-12-09 13:50:00,86.34,86.65,86.33,86.58,31577.0,70.6966,70.9504,70.6884,70.8931,31577.0
2015-12-09 14:00:00,86.6,86.8,86.5,86.78,37531.0,70.9095,71.0733,70.8276,71.0569,37531.0
2015-12-09 14:10:00,86.75,87.47,86.75,87.43,89399.0,71.0323,71.6219,71.0323,71.5891,89399.0
2015-12-09 14:20:00,87.42,87.44,87.12,87.38,27713.0,71.5809,71.5973,71.3353,71.5482,27713.0
2015-12-09 14:30:00,87.42,88.04,87.42,88.03,37050.0,71.5809,72.0886,71.5809,72.0804,37050.0
2015-12-09 14:40:00,88.06,88.11,87.79,87.83,65679.0,72.105,72.1459,71.8839,71.9167,65679.0
2015-12-09 14:50:00,87.8,87.82,87.57,87.77,87040.0,71.8921,71.9085,71.7038,71.8675,87040.0
2015-12-09 15:00:00,87.79,87.98,87.76,87.97,49098.0,71.8839,72.0395,71.8593,72.0313,49098.0
2015-12-09 15:10:00,87.96,88.11,87.88,87.99,74332.0,72.0231,72.1459,71.9576,72.0477,74332.0
2015-12-09 15:20:00,87.98,88.03,87.75,87.97,80864.0,72.0395,72.0804,71.8511,72.0313,80864.0
2015-12-09 15:30:00,87.97,88.09,87.68,87.71,95760.0,72.0313,72.1295,71.7938,71.8184,95760.0
2015-12-09 15:40:00,87.72,87.92,87.72,87.75,90080.0,71.8266,71.9903,71.8266,71.8511,90080.0
2015-12-09 15:50:00,87.74,87.84,87.54,87.54,141532.0,71.843,71.9248,71.6792,71.6792,141532.0
2015-12-10 09:30:00,88.32,88.47,87.52,87.67,101881.0,72.3179,72.4407,71.6628,71.7856,101881.0
2015-12-10 09:40:00,87.71,88.4,87.45,88.18,47732.0,71.8184,72.3834,71.6055,72.2032,47732.0
2015-12-10 09:50:00,88.19,88.32,87.74,88.08,30009.0,72.2114,72.3179,71.843,72.1214,30009.0
2015-12-10 10:00:00,88.12,88.13,87.63,87.72,27903.0,72.1541,72.1623,71.7529,71.8266,27903.0
2015-12-10 10:10:00,87.71,88.16,87.52,87.91,100315.0,71.8184,72.1869,71.6628,71.9822,100315.0
2015-12-10 10:20:00,88.0,88.31,87.88,87.92,35466.0,72.0559,72.3097,71.9576,71.9903,35466.0
2015-12-10 10:30:00,87.97,88.09,87.88,88.09,25507.0,72.0313,72.1295,71.9576,72.1295,25507.0
2015-12-10 10:40:00,88.11,88.15,87.87,87.95,35747.0,72.1459,72.1787,71.9494,72.0149,35747.0
2015-12-10 10:50:00,87.93,88.01,87.8,87.8,67641.0,71.9985,72.064,71.8921,71.8921,67641.0
2015-12-10 11:00:00,87.81,87.9,87.7,87.9,40104.0,71.9003,71.974,71.8102,71.974,40104.0
2015-12-10 11:10:00,87.86,87.9,87.78,87.8,48893.0,71.9412,71.974,71.8757,71.8921,48893.0
2015-12-10 11:20:00,87.81,87.93,87.75,87.75,40632.0,71.9003,71.9985,71.8511,71.8511,40632.0
2015-12-10 11:30:00,87.75,87.85,87.67,87.8,53181.0,71.8511,71.933,71.7856,71.8921,53181.0
2015-12-10 11:40:00,87.76,87.8,87.58,87.58,34339.0,71.8593,71.8921,71.7119,71.7119,34339.0
2015-12-10 11:50:00,87.57,87.83,87.54,87.76,21100.0,71.7038,71.9167,71.6792,71.8593,21100.0
2015-12-10 12:00:00,87.75,87.8,87.65,87.71,16497.0,71.8511,71.8921,71.7693,71.8184,16497.0
2015-12-10 12:10:00,87.71,87.76,87.61,87.61,37329.0,71.8184,71.8593,71.7365,71.7365,37329.0
2015-12-10 12:20:00,87.65,87.86,87.65,87.78,7574.0,71.7693,71.9412,71.7693,71.8757,7574.0
2015-12-10 12:30:00,87.79,87.83,87.66,87.66,9329.0,71.8839,71.9167,71.7775,71.7775,9329.0
2015-12-10 12:40:00,87.66,87.84,87.63,87.83,10083.0,71.7775,71.9248,71.7529,71.9167,10083.0
2015-12-10 12:50:00,87.84,87.88,87.73,87.84,10840.0,71.9248,71.9576,71.8348,71.9248,10840.0
2015-12-10 13:00:00,87.85,87.98,87.77,87.89,24038.0,71.933,72.0395,71.8675,71.9658,24038.0
2015-12-10 13:10:00,87.97,88.02,87.84,87.95,27684.0,72.0313,72.0722,71.9248,72.0149,27684.0
2015-12-10 13:20:00,87.95,87.99,87.85,87.87,28233.0,72.0149,72.0477,71.933,71.9494,28233.0
2015-12-10 13:30:00,87.86,87.94,87.86,87.89,29318.0,71.9412,72.0067,71.9412,71.9658,29318.0
2015-12-10 13:40:00,87.88,87.95,87.86,87.94,17079.0,71.9576,72.0149,71.9412,72.0067,17079.0
2015-12-10 13:50:00,87.94,87.95,87.82,87.82,16481.0,72.0067,72.0149,71.9085,71.9085,16481.0
2015-12-10 14:00:00,87.81,87.89,87.53,87.6,91230.0,71.9003,71.9658,71.671,71.7283,91230.0
2015-12-10 14:10:00,87.63,87.69,87.52,87.59,25332.0,71.7529,71.802,71.6628,71.7201,25332.0
2015-12-10 14:20:00,87.6,87.9,87.58,87.85,26981.0,71.7283,71.974,71.7119,71.933,26981.0
2015-12-10 14:30:00,87.9,87.93,87.84,87.85,33356.0,71.974,71.9985,71.9248,71.933,33356.0
2015-12-10 14:40:00,87.84,87.91,87.75,87.82,34877.0,71.9248,71.9822,71.8511,71.9085,34877.0
2015-12-10 14:50:00,87.78,87.79,87.6,87.65,13469.0,71.8757,71.8839,71.7283,71.7693,13469.0
2015-12-10 15:00:00,87.64,87.71,87.54,87.56,26160.0,71.7611,71.8184,71.6792,71.6956,26160.0
2015-12-10 15:10:00,87.55,87.77,87.43,87.45,57297.0,71.6874,71.8675,71.5891,71.6055,57297.0
2015-12-10 15:20:00,87.49,87.51,87.33,87.45,43585.0,71.6383,71.6546,71.5072,71.6055,43585.0
2015-12-10 15:30:00,87.48,87.7,87.42,87.66,38818.0,71.6301,71.8102,71.5809,71.7775,38818.0
2015-12-10 15:40:00,87.62,87.76,87.48,87.65,72558.0,71.7447,71.8593,71.6301,71.7693,72558.0
2015-12-10 15:50:00,87.65,87.65,87.3,87.64,130247.0,71.7693,71.7693,71.4827,71.7611,130247.0
2015-12-11 09:30:00,89.13,89.4,88.74,89.06,149588.0,72.9811,73.2022,72.6618,72.9238,149588.0
2015-12-11 09:40:00,89.02,89.11,88.65,88.82,107879.0,72.891,72.9647,72.5881,72.7273,107879.0
2015-12-11 09:50:00,88.79,88.82,87.76,88.05,129548.0,72.7027,72.7273,71.8593,72.0968,129548.0
2015-12-11 10:00:00,88.06,88.98,87.98,88.91,86739.0,72.105,72.8583,72.0395,72.801,86739.0
2015-12-11 10:10:00,88.91,89.47,88.81,89.38,153477.0,72.801,73.2595,72.7191,73.1858,153477.0
2015-12-11 10:20:00,89.36,89.55,89.05,89.24,120717.0,73.1694,73.325,72.9156,73.0712,120717.0
2015-12-11 10:30:00,89.13,89.16,88.7,89.0,35374.0,72.9811,73.0057,72.629,72.8747,35374.0
2015-12-11 10:40:00,89.04,89.25,88.82,89.02,550762.0,72.9074,73.0794,72.7273,72.891,550762.0
2015-12-11 10:50:00,88.93,88.96,88.6,88.71,58972.0,72.8173,72.8419,72.5471,72.6372,58972.0
2015-12-11 11:00:00,88.73,88.92,88.6,88.71,29381.0,72.6536,72.8092,72.5471,72.6372,29381.0
2015-12-11 11:10:00,88.7,89.19,88.69,89.12,24275.0,72.629,73.0302,72.6208,72.9729,24275.0
2015-12-11 11:20:00,89.12,89.14,88.97,89.0,37571.0,72.9729,72.9893,72.8501,72.8747,37571.0
2015-12-11 11:30:00,88.97,89.14,88.81,89.06,56394.0,72.8501,72.9893,72.7191,72.9238,56394.0
2015-12-11 11:40:00,89.08,89.3,89.02,89.27,32011.0,72.9402,73.1203,72.891,73.0957,32011.0
2015-12-11 11:50:00,89.28,89.31,89.06,89.1,62635.0,73.1039,73.1285,72.9238,72.9565,62635.0
2015-12-11 12:00:00,89.05,89.18,88.89,88.97,23485.0,72.9156,73.0221,72.7846,72.8501,23485.0
2015-12-11 12:10:00,88.97,89.08,88.6,88.79,25360.0,72.8501,72.9402,72.5471,72.7027,25360.0
2015-12-11 12:20:00,88.75,88.91,88.7,88.9,24288.0,72.67,72.801,72.629,72.7928,24288.0
2015-12-11 12:30:00,88.88,88.99,88.73,88.89,21639.0,72.7764,72.8665,72.6536,72.7846,21639.0
2015-12-11 12:40:00,88.84,88.85,88.6,88.76,16735.0,72.7437,72.7518,72.5471,72.6782,16735.0
2015-12-11 12:50:00,88.75,88.88,88.71,88.79,19194.0,72.67,72.7764,72.6372,72.7027,19194.0
2015-12-11 13:00:00,88.81,89.35,88.6,89.27,92435.0,72.7191,73.1613,72.5471,73.0957,92435.0
2015-12-11 13:10:00,89.29,89.3,89.09,89.16,24433.0,73.1121,73.1203,72.9484,73.0057,24433.0
2015-12-11 13:20:00,89.17,89.17,88.94,88.97,21039.0,73.0139,73.0139,72.8255,72.8501,21039.0
2015-12-11 13:30:00,88.97,89.04,88.84,88.96,18631.0,72.8501,72.9074,72.7437,72.8419,18631.0
2015-12-11 13:40:00,88.92,89.26,88.88,89.08,44124.0,72.8092,73.0876,72.7764,72.9402,44124.0
2015-12-11 13:50:00,89.07,89.3,88.99,89.3,59208.0,72.932,73.1203,72.8665,73.1203,59208.0
2015-12-11 14:00:00,89.29,89.55,89.25,89.27,52852.0,73.1121,73.325,73.0794,73.0957,52852.0
2015-12-11 14:10:00,89.25,89.94,89.25,89.91,71731.0,73.0794,73.6444,73.0794,73.6198,71731.0
2015-12-11 14:20:00,89.92,89.94,89.5,89.55,47550.0,73.628,73.6444,73.2841,73.325,47550.0
2015-12-11 14:30:00,89.54,89.75,89.43,89.61,32369.0,73.3168,73.4888,73.2268,73.3741,32369.0
2015-12-11 14:40:00,89.62,89.67,89.51,89.56,36794.0,73.3823,73.4233,73.2923,73.3332,36794.0
2015-12-11 14:50:00,89.58,89.58,89.48,89.58,32474.0,73.3496,73.3496,73.2677,73.3496,32474.0
2015-12-11 15:00:00,89.59,89.65,89.26,89.26,47085.0,73.3578,73.4069,73.0876,73.0876,47085.0
2015-12-11 15:10:00,89.27,89.51,89.21,89.44,37876.0,73.0957,73.2923,73.0466,73.2349,37876.0
2015-12-11 15:20:00,89.47,89.69,89.23,89.64,43776.0,73.2595,73.4397,73.063,73.3987,43776.0
2015-12-11 15:30:00,89.62,89.62,89.33,89.36,75732.0,73.3823,73.3823,73.1449,73.1694,75732.0
2015-12-11 15:40:00,89.34,89.44,89.27,89.4,96267.0,73.1531,73.2349,73.0957,73.2022,96267.0
2015-12-11 15:50:00,89.39,89.55,89.27,89.53,151754.0,73.194,73.325,73.0957,73.3086,151754.0
2015-12-14 09:30:00,89.6,89.97,89.48,89.85,86452.0,73.366,73.6689,73.2677,73.5707,86452.0
2015-12-14 09:40:00,89.77,90.25,89.58,90.24,90276.0,73.5052,73.8982,73.3496,73.89,90276.0
2015-12-14 09:50:00,90.26,90.39,89.78,90.25,74054.0,73.9064,74.0128,73.5133,73.8982,74054.0
2015-12-14 10:00:00,90.2,90.38,89.84,90.32,62702.0,73.8572,74.0046,73.5625,73.9555,62702.0
2015-12-14 10:10:00,90.3,90.75,89.78,90.4,61109.0,73.9391,74.3076,73.5133,74.021,61109.0
2015-12-14 10:20:00,90.35,90.52,89.95,90.1,41524.0,73.9801,74.1193,73.6525,73.7754,41524.0
2015-12-14 10:30:00,90.09,90.41,89.87,90.41,51759.0,73.7672,74.0292,73.587,74.0292,51759.0
2015-12-14 10:40:00,90.42,90.69,90.23,90.31,98457.0,74.0374,74.2585,73.8818,73.9473,98457.0
2015-12-14 10:50:00,90.31,90.32,89.99,90.19,28566.0,73.9473,73.9555,73.6853,73.8491,28566.0
2015-12-14 11:00:00,90.22,90.25,89.66,89.71,108491.0,73.8736,73.8982,73.4151,73.456,108491.0
2015-12-14 11:10:00,89.71,89.75,89.16,89.67,76835.0,73.456,73.4888,73.0057,73.4233,76835.0
2015-12-14 11:20:00,89.6,89.75,89.52,89.64,23440.0,73.366,73.4888,73.3005,73.3987,23440.0
2015-12-14 11:30:00,89.66,89.75,89.49,89.69,35160.0,73.4151,73.4888,73.2759,73.4397,35160.0
2015-12-14 11:40:00,89.68,90.01,89.57,89.97,28542.0,73.4315,73.7017,73.3414,73.6689,28542.0
2015-12-14 11:50:00,89.85,90.34,89.7,90.26,31380.0,73.5707,73.9719,73.4478,73.9064,31380.0
2015-12-14 12:00:00,90.29,90.5,90.26,90.42,30420.0,73.9309,74.1029,73.9064,74.0374,30420.0
2015-12-14 12:10:00,90.41,90.42,89.96,90.1,28945.0,74.0292,74.0374,73.6607,73.7754,28945.0
2015-12-14 12:20:00,90.06,90.12,89.9,90.06,14509.0,73.7426,73.7917,73.6116,73.7426,14509.0
2015-12-14 12:30:00,90.07,90.1,89.78,89.78,13011.0,73.7508,73.7754,73.5133,73.5133,13011.0
2015-12-14 12:40:00,89.8,89.83,89.42,89.42,39544.0,73.5297,73.5543,73.2186,73.2186,39544.0
2015-12-14 12:50:00,89.49,90.23,89.49,90.06,29377.0,73.2759,73.8818,73.2759,73.7426,29377.0
2015-12-14 13:00:00,90.08,90.15,89.84,89.87,24622.0,73.759,73.8163,73.5625,73.587,24622.0
2015-12-14 13:10:00,89.92,89.97,89.75,89.81,17889.0,73.628,73.6689,73.4888,73.5379,17889.0
2015-12-14 13:20:00,89.81,89.86,89.57,89.6,20432.0,73.5379,73.5788,73.3414,73.366,20432.0
2015-12-14 13:30:00,89.55,89.68,89.31,89.41,36200.0,73.325,73.4315,73.1285,73.2104,36200.0
2015-12-14 13:40:00,89.42,89.42,89.25,89.4,22735.0,73.2186,73.2186,73.0794,73.2022,22735.0
2015-12-14 13:50:00,89.36,89.39,89.29,89.29,12736.0,73.1694,73.194,73.1121,73.1121,12736.0
2015-12-14 14:00:00,89.34,89.39,89.26,89.36,42233.0,73.1531,73.194,73.0876,73.1694,42233.0
2015-12-14 14:10:00,89.34,89.43,89.25,89.43,34816.0,73.1531,73.2268,73.0794,73.2268,34816.0
2015-12-14 14:20:00,89.42,89.49,89.4,89.49,28404.0,73.2186,73.2759,73.2022,73.2759,28404.0
2015-12-14 14:30:00,89.5,89.54,89.32,89.37,44695.0,73.2841,73.3168,73.1367,73.1776,44695.0
2015-12-14 14:40:00,89.37,89.41,89.31,89.37,58988.0,73.1776,73.2104,73.1285,73.1776,58988.0
2015-12-14 14:50:00,89.38,89.4,89.24,89.26,76018.0,73.1858,73.2022,73.0712,73.0876,76018.0
2015-12-14 15:00:00,89.3,89.3,88.94,89.04,51838.0,73.1203,73.1203,72.8255,72.9074,51838.0
2015-12-14 15:10:00,89.03,89.17,88.99,89.17,19133.0,72.8992,73.0139,72.8665,73.0139,19133.0
2015-12-14 15:20:00,89.18,89.27,89.11,89.23,25295.0,73.0221,73.0957,72.9647,73.063,25295.0
2015-12-14 15:30:00,89.23,89.39,89.05,89.26,62855.0,73.063,73.194,72.9156,73.0876,62855.0
2015-12-14 15:40:00,89.26,89.3,88.9,89.25,92300.0,73.0876,73.1203,72.7928,73.0794,92300.0
2015-12-14 15:50:00,89.22,89.59,89.09,89.36,144523.0,73.0548,73.3578,72.9484,73.1694,144523.0
2015-12-15 09:30:00,90.17,90.5,89.71,90.5,95105.0,73.8327,74.1029,73.456,74.1029,95105.0
2015-12-15 09:40:00,90.5,90.63,90.09,90.3,43430.0,74.1029,74.2093,73.7672,73.9391,43430.0
2015-12-15 09:50:00,90.22,90.41,90.09,90.29,48333.0,73.8736,74.0292,73.7672,73.9309,48333.0
2015-12-15 10:00:00,90.28,90.43,90.22,90.28,44843.0,73.9228,74.0456,73.8736,73.9228,44843.0
2015-12-15 10:10:00,90.29,90.42,90.12,90.22,22473.0,73.9309,74.0374,73.7917,73.8736,22473.0
2015-12-15 10:20:00,90.12,90.29,89.95,90.18,22441.0,73.7917,73.9309,73.6525,73.8409,22441.0
2015-12-15 10:30:00,90.21,90.36,90.17,90.27,40035.0,73.8654,73.9883,73.8327,73.9146,40035.0
2015-12-15 10:40:00,90.29,90.47,90.25,90.38,22540.0,73.9309,74.0783,73.8982,74.0046,22540.0
2015-12-15 10:50:00,90.41,90.45,90.29,90.37,22551.0,74.0292,74.062,73.9309,73.9964,22551.0
2015-12-15 11:00:00,90.28,90.39,90.26,90.3,7723.0,73.9228,74.0128,73.9064,73.9391,7723.0
2015-12-15 11:10:00,90.36,90.39,90.27,90.3,13814.0,73.9883,74.0128,73.9146,73.9391,13814.0
2015-12-15 11:20:00,90.27,90.47,90.27,90.39,19840.0,73.9146,74.0783,73.9146,74.0128,19840.0
2015-12-15 11:30:00,90.43,90.6,90.36,90.49,18173.0,74.0456,74.1848,73.9883,74.0947,18173.0
2015-12-15 11:40:00,90.51,90.55,90.31,90.43,20932.0,74.1111,74.1438,73.9473,74.0456,20932.0
2015-12-15 11:50:00,90.47,90.53,90.42,90.51,14171.0,74.0783,74.1275,74.0374,74.1111,14171.0
2015-12-15 12:00:00,90.52,90.84,90.5,90.73,16158.0,74.1193,74.3813,74.1029,74.2912,16158.0
2015-12-15 12:10:00,90.74,90.86,90.62,90.81,10749.0,74.2994,74.3977,74.2011,74.3567,10749.0
2015-12-15 12:20:00,90.81,91.19,90.8,91.07,33422.0,74.3567,74.6679,74.3485,74.5696,33422.0
2015-12-15 12:30:00,91.02,91.59,91.02,91.49,27823.0,74.5287,74.9954,74.5287,74.9135,27823.0
2015-12-15 12:40:00,91.44,91.53,91.17,91.19,20051.0,74.8726,74.9463,74.6515,74.6679,20051.0
2015-12-15 12:50:00,91.19,91.22,91.05,91.05,13154.0,74.6679,74.6924,74.5532,74.5532,13154.0
2015-12-15 13:00:00,91.05,91.1,90.8,90.84,18509.0,74.5532,74.5942,74.3485,74.3813,18509.0
2015-12-15 13:10:00,90.83,90.86,90.66,90.75,20313.0,74.3731,74.3977,74.2339,74.3076,20313.0
2015-12-15 13:20:00,90.76,90.81,90.64,90.74,16355.0,74.3158,74.3567,74.2175,74.2994,16355.0
2015-12-15 13:30:00,90.73,90.76,90.61,90.74,9901.0,74.2912,74.3158,74.193,74.2994,9901.0
2015-12-15 13:40:00,90.71,90.74,90.54,90.7,9364.0,74.2748,74.2994,74.1356,74.2667,9364.0
2015-12-15 13:50:00,90.73,90.9,90.71,90.75,13761.0,74.2912,74.4304,74.2748,74.3076,13761.0
2015-12-15 14:00:00,90.74,90.88,90.7,90.72,16883.0,74.2994,74.414,74.2667,74.283,16883.0
2015-12-15 14:10:00,90.69,90.78,90.67,90.75,46482.0,74.2585,74.3322,74.2421,74.3076,46482.0
2015-12-15 14:20:00,90.75,90.82,90.72,90.82,97401.0,74.3076,74.3649,74.283,74.3649,97401.0
2015-12-15 14:30:00,90.82,91.1,90.75,91.05,65223.0,74.3649,74.5942,74.3076,74.5532,65223.0
2015-12-15 14:40:00,91.05,91.05,90.77,90.86,15427.0,74.5532,74.5532,74.324,74.3977,15427.0
2015-12-15 14:50:00,90.85,91.03,90.82,90.9,44889.0,74.3895,74.5369,74.3649,74.4304,44889.0
2015-12-15 15:00:00,90.93,90.97,90.9,90.96,16318.0,74.455,74.4877,74.4304,74.4795,16318.0
2015-12-15 15:10:00,90.95,91.01,90.94,90.97,16934.0,74.4714,74.5205,74.4632,74.4877,16934.0
2015-12-15 15:20:00,90.94,91.12,90.93,90.98,36991.0,74.4632,74.6106,74.455,74.4959,36991.0
2015-12-15 15:30:00,91.03,91.06,90.78,91.02,39104.0,74.5369,74.5614,74.3322,74.5287,39104.0
2015-12-15 15:40:00,91.01,91.23,90.99,91.18,48898.0,74.5205,74.7006,74.5041,74.6597,48898.0
2015-12-15 15:50:00,91.18,91.24,90.93,91.06,122194.0,74.6597,74.7088,74.455,74.5614,122194.0
2015-12-16 09:30:00,91.33,91.8,91.01,91.01,71120.0,74.7825,75.1674,74.5205,74.5205,71120.0
2015-12-16 09:40:00,91.09,91.11,90.27,90.32,111167.0,74.586,74.6024,73.9146,73.9555,111167.0
2015-12-16 09:50:00,90.3,90.46,90.1,90.2,84991.0,73.9391,74.0701,73.7754,73.8572,84991.0
2015-12-16 10:00:00,90.2,90.28,89.32,89.42,98002.0,73.8572,73.9228,73.1367,73.2186,98002.0
2015-12-16 10:10:00,89.48,90.23,89.43,90.15,53794.0,73.2677,73.8818,73.2268,73.8163,53794.0
2015-12-16 10:20:00,90.15,90.29,89.89,90.04,81941.0,73.8163,73.9309,73.6034,73.7262,81941.0
2015-12-16 10:30:00,90.04,90.08,89.7,89.73,56843.0,73.7262,73.759,73.4478,73.4724,56843.0
2015-12-16 10:40:00,89.73,90.03,89.68,89.98,37304.0,73.4724,73.718,73.4315,73.6771,37304.0
2015-12-16 10:50:00,89.97,90.05,89.86,89.9,31015.0,73.6689,73.7344,73.5788,73.6116,31015.0
2015-12-16 11:00:00,89.87,89.93,89.84,89.88,23235.0,73.587,73.6362,73.5625,73.5952,23235.0
2015-12-16 11:10:00,89.88,89.9,89.72,89.85,29291.0,73.5952,73.6116,73.4642,73.5707,29291.0
2015-12-16 11:20:00,89.84,89.95,89.73,89.8,34722.0,73.5625,73.6525,73.4724,73.5297,34722.0
2015-12-16 11:30:00,89.81,89.9,89.73,89.79,29156.0,73.5379,73.6116,73.4724,73.5215,29156.0
2015-12-16 11:40:00,89.82,89.85,89.72,89.83,23449.0,73.5461,73.5707,73.4642,73.5543,23449.0
2015-12-16 11:50:00,89.84,89.88,89.72,89.84,26709.0,73.5625,73.5952,73.4642,73.5625,26709.0
2015-12-16 12:00:00,89.79,89.91,89.72,89.78,18602.0,73.5215,73.6198,73.4642,73.5133,18602.0
2015-12-16 12:10:00,89.74,89.79,89.36,89.37,51068.0,73.4806,73.5215,73.1694,73.1776,51068.0
2015-12-16 12:20:00,89.29,89.64,89.28,89.41,44516.0,73.1121,73.3987,73.1039,73.2104,44516.0
2015-12-16 12:30:00,89.31,89.48,89.31,89.32,29069.0,73.1285,73.2677,73.1285,73.1367,29069.0
2015-12-16 12:40:00,89.37,89.51,89.18,89.29,45825.0,73.1776,73.2923,73.0221,73.1121,45825.0
2015-12-16 12:50:00,89.28,89.32,88.7,88.7,42338.0,73.1039,73.1367,72.629,72.629,42338.0
2015-12-16 13:00:00,88.7,89.1,88.6,89.09,51442.0,72.629,72.9565,72.5471,72.9484,51442.0
2015-12-16 13:10:00,89.03,89.08,88.63,88.69,37368.0,72.8992,72.9402,72.5717,72.6208,37368.0
2015-12-16 13:20:00,88.71,88.72,88.57,88.65,74983.0,72.6372,72.6454,72.5226,72.5881,74983.0
2015-12-16 13:30:00,88.64,88.7,88.48,88.5,44866.0,72.5799,72.629,72.4489,72.4653,44866.0
2015-12-16 13:40:00,88.53,88.68,88.53,88.68,18846.0,72.4898,72.6126,72.4898,72.6126,18846.0
2015-12-16 13:50:00,88.68,89.23,88.58,88.72,75557.0,72.6126,73.063,72.5308,72.6454,75557.0
2015-12-16 14:00:00,88.71,89.35,88.5,88.89,31016.0,72.6372,73.1613,72.4653,72.7846,31016.0
2015-12-16 14:10:00,88.88,89.18,88.83,89.01,30957.0,72.7764,73.0221,72.7355,72.8829,30957.0
2015-12-16 14:20:00,88.98,89.13,88.8,88.84,32007.0,72.8583,72.9811,72.7109,72.7437,32007.0
2015-12-16 14:30:00,88.86,89.05,88.62,88.79,24411.0,72.76,72.9156,72.5635,72.7027,24411.0
2015-12-16 14:40:00,88.77,89.05,88.49,89.0,24789.0,72.6863,72.9156,72.4571,72.8747,24789.0
2015-12-16 14:50:00,89.03,89.05,88.9,88.97,41308.0,72.8992,72.9156,72.7928,72.8501,41308.0
2015-12-16 15:00:00,89.01,89.29,88.96,89.01,40537.0,72.8829,73.1121,72.8419,72.8829,40537.0
2015-12-16 15:10:00,88.96,89.22,88.96,89.2,36413.0,72.8419,73.0548,72.8419,73.0384,36413.0
2015-12-16 15:20:00,89.15,89.47,89.15,89.44,35824.0,72.9975,73.2595,72.9975,73.2349,35824.0
2015-12-16 15:30:00,89.43,89.49,89.2,89.44,47954.0,73.2268,73.2759,73.0384,73.2349,47954.0
2015-12-16 15:40:00,89.43,89.89,89.42,89.81,56471.0,73.2268,73.6034,73.2186,73.5379,56471.0
2015-12-16 15:50:00,89.78,89.86,89.7,89.78,93728.0,73.5133,73.5788,73.4478,73.5133,93728.0
2015-12-17 09:30:00,89.51,89.6,88.76,88.76,32789.0,73.2923,73.366,72.6782,72.6782,32789.0
2015-12-17 09:40:00,88.77,89.08,88.75,88.91,17837.0,72.6863,72.9402,72.67,72.801,17837.0
2015-12-17 09:50:00,88.91,88.91,88.45,88.82,44202.0,72.801,72.801,72.4243,72.7273,44202.0
2015-12-17 10:00:00,88.8,88.85,88.37,88.43,31596.0,72.7109,72.7518,72.3588,72.4079,31596.0
2015-12-17 10:10:00,88.5,88.5,87.57,87.62,101498.0,72.4653,72.4653,71.7038,71.7447,101498.0
2015-12-17 10:20:00,87.57,87.96,87.57,87.8,27955.0,71.7038,72.0231,71.7038,71.8921,27955.0
2015-12-17 10:30:00,87.85,88.1,87.67,87.95,38010.0,71.933,72.1377,71.7856,72.0149,38010.0
2015-12-17 10:40:00,87.9,87.94,87.17,87.19,39749.0,71.974,72.0067,71.3762,71.3926,39749.0
2015-12-17 10:50:00,87.24,87.29,86.97,87.22,38866.0,71.4335,71.4745,71.2125,71.4172,38866.0
2015-12-17 11:00:00,87.25,87.4,87.08,87.11,20852.0,71.4417,71.5646,71.3025,71.3271,20852.0
2015-12-17 11:10:00,87.06,87.2,86.81,86.83,34623.0,71.2862,71.4008,71.0815,71.0978,34623.0
2015-12-17 11:20:00,86.81,87.09,86.56,87.02,70281.0,71.0815,71.3107,70.8768,71.2534,70281.0
2015-12-17 11:30:00,86.95,87.4,86.88,87.23,53234.0,71.1961,71.5646,71.1388,71.4254,53234.0
2015-12-17 11:40:00,87.28,87.95,87.27,87.81,66763.0,71.4663,72.0149,71.4581,71.9003,66763.0
2015-12-17 11:50:00,87.79,87.8,87.54,87.6,40942.0,71.8839,71.8921,71.6792,71.7283,40942.0
2015-12-17 12:00:00,87.56,87.64,87.53,87.6,41323.0,71.6956,71.7611,71.671,71.7283,41323.0
2015-12-17 12:10:00,87.6,87.69,87.34,87.39,29860.0,71.7283,71.802,71.5154,71.5564,29860.0
2015-12-17 12:20:00,87.44,87.49,87.29,87.34,26041.0,71.5973,71.6383,71.4745,71.5154,26041.0
2015-12-17 12:30:00,87.34,87.53,87.28,87.42,34550.0,71.5154,71.671,71.4663,71.5809,34550.0
2015-12-17 12:40:00,87.44,87.46,87.32,87.43,30198.0,71.5973,71.6137,71.4991,71.5891,30198.0
2015-12-17 12:50:00,87.42,87.54,87.32,87.46,16893.0,71.5809,71.6792,71.4991,71.6137,16893.0
2015-12-17 13:00:00,87.47,87.79,87.39,87.73,22525.0,71.6219,71.8839,71.5564,71.8348,22525.0
2015-12-17 13:10:00,87.73,87.97,87.67,87.92,24785.0,71.8348,72.0313,71.7856,71.9903,24785.0
2015-12-17 13:20:00,87.94,88.04,87.74,87.74,23495.0,72.0067,72.0886,71.843,71.843,23495.0
2015-12-17 13:30:00,87.77,87.99,87.76,87.97,26331.0,71.8675,72.0477,71.8593,72.0313,26331.0
2015-12-17 13:40:00,87.97,88.07,87.82,87.87,15608.0,72.0313,72.1132,71.9085,71.9494,15608.0
2015-12-17 13:50:00,87.91,88.1,87.89,88.06,36814.0,71.9822,72.1377,71.9658,72.105,36814.0
2015-12-17 14:00:00,88.09,88.11,87.83,87.87,23662.0,72.1295,72.1459,71.9167,71.9494,23662.0
2015-12-17 14:10:00,87.87,87.97,87.78,87.81,27721.0,71.9494,72.0313,71.8757,71.9003,27721.0
2015-12-17 14:20:00,87.84,87.84,87.53,87.55,31887.0,71.9248,71.9248,71.671,71.6874,31887.0
2015-12-17 14:30:00,87.56,87.69,87.19,87.19,42596.0,71.6956,71.802,71.3926,71.3926,42596.0
2015-12-17 14:40:00,87.19,87.23,86.75,86.75,34401.0,71.3926,71.4254,71.0323,71.0323,34401.0
2015-12-17 14:50:00,86.74,86.78,86.28,86.39,59925.0,71.0241,71.0569,70.6475,70.7376,59925.0
2015-12-17 15:00:00,86.38,86.45,86.13,86.22,92416.0,70.7294,70.7867,70.5247,70.5984,92416.0
2015-12-17 15:10:00,86.2,86.27,85.65,85.75,71202.0,70.582,70.6393,70.1316,70.2135,71202.0
2015-12-17 15:20:00,85.71,85.75,85.4,85.6,113924.0,70.1808,70.2135,69.9269,70.0907,113924.0
2015-12-17 15:30:00,85.65,85.7,85.03,85.05,159574.0,70.1316,70.1726,69.624,69.6403,159574.0
2015-12-17 15:40:00,85.09,85.3,84.91,85.24,217221.0,69.6731,69.845,69.5257,69.7959,217221.0
2015-12-17 15:50:00,85.24,85.36,85.09,85.09,203162.0,69.7959,69.8942,69.6731,69.6731,203162.0
2015-12-18 09:30:00,84.59,84.84,83.23,83.97,270241.0,69.2637,69.4684,68.1501,68.756,270241.0
2015-12-18 09:40:00,84.01,84.48,83.94,84.22,44588.0,68.7888,69.1736,68.7315,68.9607,44588.0
2015-12-18 09:50:00,84.2,85.01,84.19,84.9,31623.0,68.9443,69.6076,68.9362,69.5175,31623.0
2015-12-18 10:00:00,84.87,85.33,84.87,85.12,55728.0,69.493,69.8696,69.493,69.6977,55728.0
2015-12-18 10:10:00,85.09,85.2,84.81,84.82,29446.0,69.6731,69.7632,69.4438,69.452,29446.0
2015-12-18 10:20:00,84.91,85.29,84.68,85.21,31100.0,69.5257,69.8369,69.3374,69.7714,31100.0
2015-12-18 10:30:00,85.22,85.23,84.77,84.98,23163.0,69.7795,69.7877,69.4111,69.583,23163.0
2015-12-18 10:40:00,85.0,85.36,84.98,85.18,23050.0,69.5994,69.8942,69.583,69.7468,23050.0
2015-12-18 10:50:00,85.14,85.81,85.14,85.79,59426.0,69.714,70.2626,69.714,70.2463,59426.0
2015-12-18 11:00:00,85.74,85.89,85.72,85.83,27357.0,70.2053,70.3281,70.1889,70.279,27357.0
2015-12-18 11:10:00,85.86,85.99,85.63,85.72,39532.0,70.3036,70.41,70.1153,70.1889,39532.0
2015-12-18 11:20:00,85.79,85.89,85.58,85.65,24155.0,70.2463,70.3281,70.0743,70.1316,24155.0
2015-12-18 11:30:00,85.6,85.69,85.43,85.67,23118.0,70.0907,70.1644,69.9515,70.148,23118.0
2015-12-18 11:40:00,85.63,85.67,85.52,85.64,15575.0,70.1153,70.148,70.0252,70.1234,15575.0
2015-12-18 11:50:00,85.64,85.91,85.59,85.85,27472.0,70.1234,70.3445,70.0825,70.2954,27472.0
2015-12-18 12:00:00,85.78,85.81,85.61,85.62,17702.0,70.2381,70.2626,70.0989,70.1071,17702.0
2015-12-18 12:10:00,85.67,85.67,85.19,85.19,22030.0,70.148,70.148,69.755,69.755,22030.0
2015-12-18 12:20:00,85.19,85.2,84.8,84.86,37306.0,69.755,69.7632,69.4356,69.4848,37306.0
2015-12-18 12:30:00,84.85,84.97,84.63,84.67,27800.0,69.4766,69.5748,69.2964,69.3292,27800.0
2015-12-18 12:40:00,84.67,84.98,84.63,84.7,28348.0,69.3292,69.583,69.2964,69.3538,28348.0
2015-12-18 12:50:00,84.71,85.03,84.71,84.94,18244.0,69.3619,69.624,69.3619,69.5503,18244.0
2015-12-18 13:00:00,84.96,85.18,84.96,85.09,12626.0,69.5666,69.7468,69.5666,69.6731,12626.0
2015-12-18 13:10:00,85.14,85.14,84.93,84.96,15030.0,69.714,69.714,69.5421,69.5666,15030.0
2015-12-18 13:20:00,84.96,85.04,84.85,84.91,16828.0,69.5666,69.6322,69.4766,69.5257,16828.0
2015-12-18 13:30:00,84.87,85.09,84.83,84.9,15005.0,69.493,69.6731,69.4602,69.5175,15005.0
2015-12-18 13:40:00,84.91,85.24,84.88,85.11,35511.0,69.5257,69.7959,69.5011,69.6895,35511.0
2015-12-18 13:50:00,85.11,85.19,85.03,85.1,12113.0,69.6895,69.755,69.624,69.6813,12113.0
2015-12-18 14:00:00,85.04,85.1,84.99,85.08,9895.0,69.6322,69.6813,69.5912,69.6649,9895.0
2015-12-18 14:10:00,85.08,85.13,84.85,84.98,15861.0,69.6649,69.7058,69.4766,69.583,15861.0
2015-12-18 14:20:00,85.0,85.16,84.95,85.16,15825.0,69.5994,69.7304,69.5585,69.7304,15825.0
2015-12-18 14:30:00,85.14,85.16,84.93,84.99,19707.0,69.714,69.7304,69.5421,69.5912,19707.0
2015-12-18 14:40:00,85.01,85.01,84.63,84.76,31868.0,69.6076,69.6076,69.2964,69.4029,31868.0
2015-12-18 14:50:00,84.77,84.84,84.72,84.84,18049.0,69.4111,69.4684,69.3701,69.4684,18049.0
2015-12-18 15:00:00,84.82,84.83,84.66,84.74,19386.0,69.452,69.4602,69.321,69.3865,19386.0
2015-12-18 15:10:00,84.74,84.77,84.47,84.53,29858.0,69.3865,69.4111,69.1654,69.2146,29858.0
2015-12-18 15:20:00,84.49,84.67,84.42,84.6,30108.0,69.1818,69.3292,69.1245,69.2719,30108.0
2015-12-18 15:30:00,84.58,84.79,84.57,84.73,47448.0,69.2555,69.4274,69.2473,69.3783,47448.0
2015-12-18 15:40:00,84.76,84.99,84.73,84.75,75475.0,69.4029,69.5912,69.3783,69.3947,75475.0
2015-12-18 15:50:00,84.75,84.86,84.24,84.34,230497.0,69.3947,69.4848,68.9771,69.059,230497.0
2015-12-21 09:30:00,85.1,85.53,84.55,84.75,42956.0,69.6813,70.0334,69.2309,69.3947,42956.0
2015-12-21 09:40:00,84.67,84.71,84.21,84.39,16779.0,69.3292,69.3619,68.9525,69.0999,16779.0
2015-12-21 09:50:00,84.37,84.43,83.99,84.19,34258.0,69.0835,69.1327,68.7724,68.9362,34258.0
2015-12-21 10:00:00,84.27,84.86,84.23,84.77,42077.0,69.0017,69.4848,68.9689,69.4111,42077.0
2015-12-21 10:10:00,84.77,85.04,84.72,84.94,40226.0,69.4111,69.6322,69.3701,69.5503,40226.0
2015-12-21 10:20:00,84.85,85.0,84.54,84.56,23761.0,69.4766,69.5994,69.2227,69.2391,23761.0
2015-12-21 10:30:00,84.58,84.68,84.48,84.51,19169.0,69.2555,69.3374,69.1736,69.1982,19169.0
2015-12-21 10:40:00,84.51,84.71,84.31,84.31,21307.0,69.1982,69.3619,69.0344,69.0344,21307.0
2015-12-21 10:50:00,84.26,84.28,83.91,84.11,33143.0,68.9935,69.0099,68.7069,68.8707,33143.0
2015-12-21 11:00:00,84.1,84.15,83.94,83.94,27428.0,68.8625,68.9034,68.7315,68.7315,27428.0
2015-12-21 11:10:00,83.95,84.06,83.9,83.9,17857.0,68.7396,68.8297,68.6987,68.6987,17857.0
2015-12-21 11:20:00,83.89,84.05,83.69,83.88,19757.0,68.6905,68.8215,68.5268,68.6823,19757.0
2015-12-21 11:30:00,83.88,84.02,83.71,83.86,23952.0,68.6823,68.797,68.5431,68.666,23952.0
2015-12-21 11:40:00,83.84,84.1,83.77,83.83,22958.0,68.6496,68.8625,68.5923,68.6414,22958.0
2015-12-21 11:50:00,83.83,84.28,83.78,84.28,20460.0,68.6414,69.0099,68.6004,69.0099,20460.0
2015-12-21 12:00:00,84.18,84.25,83.98,83.99,11252.0,68.928,68.9853,68.7642,68.7724,11252.0
2015-12-21 12:10:00,84.0,84.18,83.97,84.0,11335.0,68.7806,68.928,68.756,68.7806,11335.0
2015-12-21 12:20:00,84.0,84.17,84.0,84.03,11419.0,68.7806,68.9198,68.7806,68.8051,11419.0
2015-12-21 12:30:00,84.0,84.19,84.0,84.15,8780.0,68.7806,68.9362,68.7806,68.9034,8780.0
2015-12-21 12:40:00,84.12,84.24,84.1,84.21,15082.0,68.8788,68.9771,68.8625,68.9525,15082.0
2015-12-21 12:50:00,84.15,84.22,84.1,84.12,12607.0,68.9034,68.9607,68.8625,68.8788,12607.0
2015-12-21 13:00:00,84.13,84.25,84.1,84.19,9842.0,68.887,68.9853,68.8625,68.9362,9842.0
2015-12-21 13:10:00,84.21,84.35,84.18,84.21,8375.0,68.9525,69.0672,68.928,68.9525,8375.0
2015-12-21 13:20:00,84.24,84.44,84.22,84.44,15443.0,68.9771,69.1409,68.9607,69.1409,15443.0
2015-12-21 13:30:00,84.42,84.61,84.32,84.55,23803.0,69.1245,69.2801,69.0426,69.2309,23803.0
2015-12-21 13:40:00,84.52,84.52,84.26,84.27,5089.0,69.2064,69.2064,68.9935,69.0017,5089.0
2015-12-21 13:50:00,84.28,84.36,84.14,84.15,5540.0,69.0099,69.0754,68.8952,68.9034,5540.0
2015-12-21 14:00:00,84.16,84.23,84.11,84.2,10775.0,68.9116,68.9689,68.8707,68.9443,10775.0
2015-12-21 14:10:00,84.26,84.27,84.17,84.17,12467.0,68.9935,69.0017,68.9198,68.9198,12467.0
2015-12-21 14:20:00,84.17,84.2,84.1,84.19,26219.0,68.9198,68.9443,68.8625,68.9362,26219.0
2015-12-21 14:30:00,84.16,84.33,84.1,84.25,39111.0,68.9116,69.0508,68.8625,68.9853,39111.0
2015-12-21 14:40:00,84.25,84.33,84.15,84.3,27013.0,68.9853,69.0508,68.9034,69.0262,27013.0
2015-12-21 14:50:00,84.28,84.42,84.19,84.22,51626.0,69.0099,69.1245,68.9362,68.9607,51626.0
2015-12-21 15:00:00,84.2,84.22,84.1,84.11,38233.0,68.9443,68.9607,68.8625,68.8707,38233.0
2015-12-21 15:10:00,84.13,84.13,83.86,83.93,37698.0,68.887,68.887,68.666,68.7233,37698.0
2015-12-21 15:20:00,83.91,84.06,83.71,83.85,40127.0,68.7069,68.8297,68.5431,68.6578,40127.0
2015-12-21 15:30:00,83.86,84.05,83.8,83.98,76048.0,68.666,68.8215,68.6168,68.7642,76048.0
2015-12-21 15:40:00,84.0,84.1,83.9,83.97,52962.0,68.7806,68.8625,68.6987,68.756,52962.0
2015-12-21 15:50:00,83.97,84.18,83.96,84.08,97547.0,68.756,68.928,68.7478,68.8461,97547.0
2015-12-22 09:30:00,84.89,85.4,84.8,84.89,36250.0,69.5093,69.9269,69.4356,69.5093,36250.0
2015-12-22 09:40:00,85.01,85.33,84.98,85.3,21387.0,69.6076,69.8696,69.583,69.845,21387.0
2015-12-22 09:50:00,85.31,85.32,84.69,84.81,30147.0,69.8532,69.8614,69.3456,69.4438,30147.0
2015-12-22 10:00:00,84.72,85.17,84.69,84.69,30110.0,69.3701,69.7386,69.3456,69.3456,30110.0
2015-12-22 10:10:00,84.81,85.05,84.76,84.88,8445.0,69.4438,69.6403,69.4029,69.5011,8445.0
2015-12-22 10:20:00,84.87,85.12,84.84,84.93,16940.0,69.493,69.6977,69.4684,69.5421,16940.0
2015-12-22 10:30:00,84.9,84.95,84.81,84.92,5328.0,69.5175,69.5585,69.4438,69.5339,5328.0
2015-12-22 10:40:00,84.85,84.92,84.63,84.63,16739.0,69.4766,69.5339,69.2964,69.2964,16739.0
2015-12-22 10:50:00,84.65,84.76,84.61,84.74,12624.0,69.3128,69.4029,69.2801,69.3865,12624.0
2015-12-22 11:00:00,84.8,84.85,84.69,84.76,8837.0,69.4356,69.4766,69.3456,69.4029,8837.0
2015-12-22 11:10:00,84.71,84.85,84.68,84.8,8548.0,69.3619,69.4766,69.3374,69.4356,8548.0
2015-12-22 11:20:00,84.76,84.82,84.64,84.73,11556.0,69.4029,69.452,69.3046,69.3783,11556.0
2015-12-22 11:30:00,84.73,85.1,84.67,85.08,12457.0,69.3783,69.6813,69.3292,69.6649,12457.0
2015-12-22 11:40:00,85.08,85.09,84.97,85.01,10106.0,69.6649,69.6731,69.5748,69.6076,10106.0
2015-12-22 11:50:00,85.02,85.1,84.98,85.09,11805.0,69.6158,69.6813,69.583,69.6731,11805.0
2015-12-22 12:00:00,85.03,85.13,84.98,85.1,12382.0,69.624,69.7058,69.583,69.6813,12382.0
2015-12-22 12:10:00,85.06,85.2,85.02,85.2,19807.0,69.6485,69.7632,69.6158,69.7632,19807.0
2015-12-22 12:20:00,85.2,85.35,85.16,85.32,11359.0,69.7632,69.886,69.7304,69.8614,11359.0
2015-12-22 12:30:00,85.34,85.46,85.32,85.37,11895.0,69.8778,69.9761,69.8614,69.9024,11895.0
2015-12-22 12:40:00,85.34,85.39,85.24,85.3,7926.0,69.8778,69.9187,69.7959,69.845,7926.0
2015-12-22 12:50:00,85.3,85.47,85.25,85.38,33728.0,69.845,69.9842,69.8041,69.9106,33728.0
2015-12-22 13:00:00,85.4,85.49,85.33,85.42,10351.0,69.9269,70.0006,69.8696,69.9433,10351.0
2015-12-22 13:10:00,85.42,85.44,85.35,85.38,10054.0,69.9433,69.9597,69.886,69.9106,10054.0
2015-12-22 13:20:00,85.39,85.48,85.3,85.41,7764.0,69.9187,69.9924,69.845,69.9351,7764.0
2015-12-22 13:30:00,85.41,85.57,85.39,85.53,8549.0,69.9351,70.0661,69.9187,70.0334,8549.0
2015-12-22 13:40:00,85.56,85.75,85.55,85.75,17352.0,70.0579,70.2135,70.0498,70.2135,17352.0
2015-12-22 13:50:00,85.74,85.94,85.73,85.94,9263.0,70.2053,70.3691,70.1971,70.3691,9263.0
2015-12-22 14:00:00,85.91,85.94,85.78,85.93,22239.0,70.3445,70.3691,70.2381,70.3609,22239.0
2015-12-22 14:10:00,85.93,85.97,85.86,85.97,13165.0,70.3609,70.3937,70.3036,70.3937,13165.0
2015-12-22 14:20:00,86.0,86.06,85.95,86.03,14568.0,70.4182,70.4673,70.3773,70.4428,14568.0
2015-12-22 14:30:00,86.03,86.07,85.94,85.97,14717.0,70.4428,70.4755,70.3691,70.3937,14717.0
2015-12-22 14:40:00,86.0,86.13,85.9,86.09,41699.0,70.4182,70.5247,70.3363,70.4919,41699.0
2015-12-22 14:50:00,86.1,86.12,86.03,86.08,30327.0,70.5001,70.5165,70.4428,70.4837,30327.0
2015-12-22 15:00:00,86.07,86.2,86.07,86.14,17039.0,70.4755,70.582,70.4755,70.5329,17039.0
2015-12-22 15:10:00,86.16,86.42,86.12,86.32,31156.0,70.5492,70.7621,70.5165,70.6802,31156.0
2015-12-22 15:20:00,86.31,86.47,86.26,86.3,32163.0,70.6721,70.8031,70.6311,70.6639,32163.0
2015-12-22 15:30:00,86.29,86.33,86.24,86.27,69800.0,70.6557,70.6884,70.6147,70.6393,69800.0
2015-12-22 15:40:00,86.27,86.3,85.87,85.88,38543.0,70.6393,70.6639,70.3118,70.32,38543.0
2015-12-22 15:50:00,85.89,86.29,85.88,86.11,80035.0,70.3281,70.6557,70.32,70.5083,80035.0
2015-12-23 09:30:00,86.68,86.73,86.1,86.61,40973.0,70.975,71.016,70.5001,70.9177,40973.0
2015-12-23 09:40:00,86.51,86.62,86.29,86.6,40010.0,70.8358,70.9259,70.6557,70.9095,40010.0
2015-12-23 09:50:00,86.53,86.7,86.48,86.53,11060.0,70.8522,70.9914,70.8112,70.8522,11060.0
2015-12-23 10:00:00,86.54,86.63,86.46,86.57,27676.0,70.8604,70.9341,70.7949,70.8849,27676.0
2015-12-23 10:10:00,86.59,86.86,86.56,86.77,12151.0,70.9013,71.1224,70.8768,71.0487,12151.0
2015-12-23 10:20:00,86.78,87.0,86.78,86.92,16153.0,71.0569,71.237,71.0569,71.1715,16153.0
2015-12-23 10:30:00,86.96,86.97,86.8,86.8,18129.0,71.2043,71.2125,71.0733,71.0733,18129.0
2015-12-23 10:40:00,86.88,86.93,86.82,86.85,20029.0,71.1388,71.1797,71.0896,71.1142,20029.0
2015-12-23 10:50:00,86.89,86.91,86.77,86.84,35228.0,71.147,71.1633,71.0487,71.106,35228.0
2015-12-23 11:00:00,86.85,86.89,86.63,86.75,38483.0,71.1142,71.147,70.9341,71.0323,38483.0
2015-12-23 11:10:00,86.75,86.77,86.67,86.69,11400.0,71.0323,71.0487,70.9668,70.9832,11400.0
2015-12-23 11:20:00,86.71,86.82,86.67,86.67,13608.0,70.9996,71.0896,70.9668,70.9668,13608.0
2015-12-23 11:30:00,86.67,86.73,86.44,86.44,25045.0,70.9668,71.016,70.7785,70.7785,25045.0
2015-12-23 11:40:00,86.44,86.47,86.33,86.33,25742.0,70.7785,70.8031,70.6884,70.6884,25742.0
2015-12-23 11:50:00,86.33,86.33,86.0,86.15,10036.0,70.6884,70.6884,70.4182,70.541,10036.0
2015-12-23 12:00:00,86.13,86.34,86.12,86.25,9111.0,70.5247,70.6966,70.5165,70.6229,9111.0
2015-12-23 12:10:00,86.28,86.47,86.25,86.29,7249.0,70.6475,70.8031,70.6229,70.6557,7249.0
2015-12-23 12:20:00,86.27,86.57,86.27,86.42,14195.0,70.6393,70.8849,70.6393,70.7621,14195.0
2015-12-23 12:30:00,86.39,86.46,86.32,86.33,5392.0,70.7376,70.7949,70.6802,70.6884,5392.0
2015-12-23 12:40:00,86.32,86.38,86.2,86.28,8249.0,70.6802,70.7294,70.582,70.6475,8249.0
2015-12-23 12:50:00,86.31,86.39,86.22,86.29,10011.0,70.6721,70.7376,70.5984,70.6557,10011.0
2015-12-23 13:00:00,86.23,86.3,86.22,86.28,4093.0,70.6065,70.6639,70.5984,70.6475,4093.0
2015-12-23 13:10:00,86.26,86.31,86.23,86.28,4093.0,70.6311,70.6721,70.6065,70.6475,4093.0
2015-12-23 13:20:00,86.24,86.37,86.24,86.37,12225.0,70.6147,70.7212,70.6147,70.7212,12225.0
2015-12-23 13:30:00,86.38,86.5,86.35,86.37,14642.0,70.7294,70.8276,70.7048,70.7212,14642.0
2015-12-23 13:40:00,86.38,86.44,86.34,86.4,6567.0,70.7294,70.7785,70.6966,70.7457,6567.0
2015-12-23 13:50:00,86.36,86.48,86.35,86.48,2196.0,70.713,70.8112,70.7048,70.8112,2196.0
2015-12-23 14:00:00,86.43,86.62,86.42,86.61,21642.0,70.7703,70.9259,70.7621,70.9177,21642.0
2015-12-23 14:10:00,86.63,86.83,86.63,86.78,24127.0,70.9341,71.0978,70.9341,71.0569,24127.0
2015-12-23 14:20:00,86.76,86.82,86.63,86.82,7181.0,71.0405,71.0896,70.9341,71.0896,7181.0
2015-12-23 14:30:00,86.76,86.99,86.73,86.93,11663.0,71.0405,71.2288,71.016,71.1797,11663.0
2015-12-23 14:40:00,86.92,86.96,86.83,86.93,13932.0,71.1715,71.2043,71.0978,71.1797,13932.0
2015-12-23 14:50:00,86.95,86.96,86.85,86.96,17912.0,71.1961,71.2043,71.1142,71.2043,17912.0
2015-12-23 15:00:00,86.95,87.07,86.92,87.07,15895.0,71.1961,71.2944,71.1715,71.2944,15895.0
2015-12-23 15:10:00,87.04,87.09,86.99,87.09,10775.0,71.2698,71.3107,71.2288,71.3107,10775.0
2015-12-23 15:20:00,87.09,87.11,86.89,86.91,13279.0,71.3107,71.3271,71.147,71.1633,13279.0
2015-12-23 15:30:00,86.9,86.91,86.71,86.72,15075.0,71.1552,71.1633,70.9996,71.0078,15075.0
2015-12-23 15:40:00,86.72,86.91,86.7,86.83,27259.0,71.0078,71.1633,70.9914,71.0978,27259.0
2015-12-23 15:50:00,86.82,86.99,86.74,86.89,53352.0,71.0896,71.2288,71.0241,71.147,53352.0
2015-12-24 09:30:00,86.9,87.01,86.34,86.38,24977.0,71.1552,71.2452,70.6966,70.7294,24977.0
2015-12-24 09:40:00,86.48,86.62,86.38,86.46,19033.0,70.8112,70.9259,70.7294,70.7949,19033.0
2015-12-24 09:50:00,86.45,86.45,86.19,86.25,20076.0,70.7867,70.7867,70.5738,70.6229,20076.0
2015-12-24 10:00:00,86.27,86.49,86.16,86.21,35535.0,70.6393,70.8194,70.5492,70.5902,35535.0
2015-12-24 10:10:00,86.26,86.47,86.2,86.47,9533.0,70.6311,70.8031,70.582,70.8031,9533.0
2015-12-24 10:20:00,86.47,86.49,86.24,86.49,8180.0,70.8031,70.8194,70.6147,70.8194,8180.0
2015-12-24 10:30:00,86.49,86.79,86.45,86.54,15850.0,70.8194,71.0651,70.7867,70.8604,15850.0
2015-12-24 10:40:00,86.52,86.52,86.27,86.27,5446.0,70.844,70.844,70.6393,70.6393,5446.0
2015-12-24 10:50:00,86.31,86.5,86.29,86.4,6726.0,70.6721,70.8276,70.6557,70.7457,6726.0
2015-12-24 11:00:00,86.37,86.46,86.34,86.46,12566.0,70.7212,70.7949,70.6966,70.7949,12566.0
2015-12-24 11:10:00,86.43,86.48,86.4,86.44,6356.0,70.7703,70.8112,70.7457,70.7785,6356.0
2015-12-24 11:20:00,86.45,86.61,86.38,86.46,8242.0,70.7867,70.9177,70.7294,70.7949,8242.0
2015-12-24 11:30:00,86.52,86.74,86.48,86.72,23491.0,70.844,71.0241,70.8112,71.0078,23491.0
2015-12-24 11:40:00,86.71,86.71,86.38,86.4,5329.0,70.9996,70.9996,70.7294,70.7457,5329.0
2015-12-24 11:50:00,86.4,86.46,86.25,86.25,6599.0,70.7457,70.7949,70.6229,70.6229,6599.0
2015-12-24 12:00:00,86.23,86.68,86.22,86.68,12831.0,70.6065,70.975,70.5984,70.975,12831.0
2015-12-24 12:10:00,86.68,86.8,86.51,86.56,19165.0,70.975,71.0733,70.8358,70.8768,19165.0
2015-12-24 12:20:00,86.57,87.02,86.57,87.02,16348.0,70.8849,71.2534,70.8849,71.2534,16348.0
2015-12-24 12:30:00,86.99,87.15,86.87,86.96,11912.0,71.2288,71.3599,71.1306,71.2043,11912.0
2015-12-24 12:40:00,86.97,87.33,86.97,87.15,24496.0,71.2125,71.5072,71.2125,71.3599,24496.0
2015-12-24 12:50:00,87.15,87.15,86.67,86.85,36369.0,71.3599,71.3599,70.9668,71.1142,36369.0
2015-12-28 09:30:00,86.57,86.98,86.3,86.69,18413.0,70.8849,71.2207,70.6639,70.9832,18413.0
2015-12-28 09:40:00,86.36,86.61,86.29,86.37,6515.0,70.713,70.9177,70.6557,70.7212,6515.0
2015-12-28 09:50:00,86.41,86.61,86.34,86.45,10777.0,70.7539,70.9177,70.6966,70.7867,10777.0
2015-12-28 10:00:00,86.28,86.38,86.16,86.32,10055.0,70.6475,70.7294,70.5492,70.6802,10055.0
2015-12-28 10:10:00,86.25,86.38,86.23,86.25,14019.0,70.6229,70.7294,70.6065,70.6229,14019.0
2015-12-28 10:20:00,86.33,86.37,86.22,86.25,16093.0,70.6884,70.7212,70.5984,70.6229,16093.0
2015-12-28 10:30:00,86.25,86.37,86.22,86.33,13481.0,70.6229,70.7212,70.5984,70.6884,13481.0
2015-12-28 10:40:00,86.27,86.28,85.69,85.75,9244.0,70.6393,70.6475,70.1644,70.2135,9244.0
2015-12-28 10:50:00,85.67,85.96,85.66,85.77,7870.0,70.148,70.3855,70.1398,70.2299,7870.0
2015-12-28 11:00:00,85.79,85.82,85.6,85.7,16816.0,70.2463,70.2708,70.0907,70.1726,16816.0
2015-12-28 11:10:00,85.69,85.69,85.5,85.6,25109.0,70.1644,70.1644,70.0088,70.0907,25109.0
2015-12-28 11:20:00,85.63,85.7,85.49,85.51,12282.0,70.1153,70.1726,70.0006,70.017,12282.0
2015-12-28 11:30:00,85.5,85.69,85.5,85.68,19669.0,70.0088,70.1644,70.0088,70.1562,19669.0
2015-12-28 11:40:00,85.68,85.69,85.6,85.65,5522.0,70.1562,70.1644,70.0907,70.1316,5522.0
2015-12-28 11:50:00,85.6,85.69,85.55,85.59,11904.0,70.0907,70.1644,70.0498,70.0825,11904.0
2015-12-28 12:00:00,85.55,85.83,85.5,85.74,15071.0,70.0498,70.279,70.0088,70.2053,15071.0
2015-12-28 12:10:00,85.74,85.74,85.51,85.54,7784.0,70.2053,70.2053,70.017,70.0416,7784.0
2015-12-28 12:20:00,85.6,85.68,85.5,85.59,12612.0,70.0907,70.1562,70.0088,70.0825,12612.0
2015-12-28 12:30:00,85.56,85.59,85.5,85.58,12161.0,70.0579,70.0825,70.0088,70.0743,12161.0
2015-12-28 12:40:00,85.61,85.61,85.5,85.6,7304.0,70.0989,70.0989,70.0088,70.0907,7304.0
2015-12-28 12:50:00,85.62,85.75,85.59,85.67,7557.0,70.1071,70.2135,70.0825,70.148,7557.0
2015-12-28 13:00:00,85.62,85.89,85.61,85.86,7684.0,70.1071,70.3281,70.0989,70.3036,7684.0
2015-12-28 13:10:00,85.86,86.17,85.82,86.14,8961.0,70.3036,70.5574,70.2708,70.5329,8961.0
2015-12-28 13:20:00,86.15,86.19,86.01,86.08,17645.0,70.541,70.5738,70.4264,70.4837,17645.0
2015-12-28 13:30:00,86.13,86.3,86.11,86.11,9978.0,70.5247,70.6639,70.5083,70.5083,9978.0
2015-12-28 13:40:00,86.19,86.23,86.01,86.14,8888.0,70.5738,70.6065,70.4264,70.5329,8888.0
2015-12-28 13:50:00,86.08,86.17,85.85,85.85,34938.0,70.4837,70.5574,70.2954,70.2954,34938.0
2015-12-28 14:00:00,85.82,85.83,85.51,85.55,10648.0,70.2708,70.279,70.017,70.0498,10648.0
2015-12-28 14:10:00,85.59,85.6,85.49,85.58,16368.0,70.0825,70.0907,70.0006,70.0743,16368.0
2015-12-28 14:20:00,85.64,85.64,85.5,85.51,10697.0,70.1234,70.1234,70.0088,70.017,10697.0
2015-12-28 14:30:00,85.5,85.55,85.5,85.5,28773.0,70.0088,70.0498,70.0088,70.0088,28773.0
2015-12-28 14:40:00,85.5,85.59,85.5,85.52,13508.0,70.0088,70.0825,70.0088,70.0252,13508.0
2015-12-28 14:50:00,85.54,85.61,85.51,85.61,6947.0,70.0416,70.0989,70.017,70.0989,6947.0
2015-12-28 15:00:00,85.6,85.63,85.51,85.6,9163.0,70.0907,70.1153,70.017,70.0907,9163.0
2015-12-28 15:10:00,85.6,85.6,85.5,85.5,19369.0,70.0907,70.0907,70.0088,70.0088,19369.0
2015-12-28 15:20:00,85.54,85.59,85.5,85.57,10217.0,70.0416,70.0825,70.0088,70.0661,10217.0
2015-12-28 15:30:00,85.58,85.6,85.52,85.56,16670.0,70.0743,70.0907,70.0252,70.0579,16670.0
2015-12-28 15:40:00,85.55,85.57,85.5,85.54,27807.0,70.0498,70.0661,70.0088,70.0416,27807.0
2015-12-28 15:50:00,85.55,85.67,85.5,85.62,51306.0,70.0498,70.148,70.0088,70.1071,51306.0
2015-12-29 09:30:00,85.86,86.0,85.73,85.89,35458.0,70.3036,70.4182,70.1971,70.3281,35458.0
2015-12-29 09:40:00,85.9,85.99,85.51,85.9,13560.0,70.3363,70.41,70.017,70.3363,13560.0
2015-12-29 09:50:00,85.88,86.0,85.73,85.85,35999.0,70.32,70.4182,70.1971,70.2954,35999.0
2015-12-29 10:00:00,85.83,85.94,85.8,85.87,13418.0,70.279,70.3691,70.2545,70.3118,13418.0
2015-12-29 10:10:00,85.87,85.91,85.74,85.86,15008.0,70.3118,70.3445,70.2053,70.3036,15008.0
2015-12-29 10:20:00,85.82,85.92,85.76,85.79,10922.0,70.2708,70.3527,70.2217,70.2463,10922.0
2015-12-29 10:30:00,85.73,85.86,85.69,85.81,20906.0,70.1971,70.3036,70.1644,70.2626,20906.0
2015-12-29 10:40:00,85.83,85.83,85.75,85.81,6122.0,70.279,70.279,70.2135,70.2626,6122.0
2015-12-29 10:50:00,85.76,85.78,85.63,85.63,7055.0,70.2217,70.2381,70.1153,70.1153,7055.0
2015-12-29 11:00:00,85.62,85.71,85.55,85.61,9211.0,70.1071,70.1808,70.0498,70.0989,9211.0
2015-12-29 11:10:00,85.61,85.62,85.53,85.58,11436.0,70.0989,70.1071,70.0334,70.0743,11436.0
2015-12-29 11:20:00,85.63,85.67,85.55,85.65,9875.0,70.1153,70.148,70.0498,70.1316,9875.0
2015-12-29 11:30:00,85.63,85.8,85.63,85.77,18801.0,70.1153,70.2545,70.1153,70.2299,18801.0
2015-12-29 11:40:00,85.7,85.75,85.61,85.62,4982.0,70.1726,70.2135,70.0989,70.1071,4982.0
2015-12-29 11:50:00,85.57,85.69,85.5,85.69,26773.0,70.0661,70.1644,70.0088,70.1644,26773.0
2015-12-29 12:00:00,85.64,85.69,85.58,85.62,18044.0,70.1234,70.1644,70.0743,70.1071,18044.0
2015-12-29 12:10:00,85.63,85.97,85.62,85.97,21838.0,70.1153,70.3937,70.1071,70.3937,21838.0
2015-12-29 12:20:00,85.97,86.13,85.85,85.85,10930.0,70.3937,70.5247,70.2954,70.2954,10930.0
2015-12-29 12:30:00,85.84,85.95,85.8,85.93,5895.0,70.2872,70.3773,70.2545,70.3609,5895.0
2015-12-29 12:40:00,85.93,85.97,85.83,85.91,6513.0,70.3609,70.3937,70.279,70.3445,6513.0
2015-12-29 12:50:00,85.91,85.95,85.86,85.87,5100.0,70.3445,70.3773,70.3036,70.3118,5100.0
2015-12-29 13:00:00,85.88,85.92,85.76,85.76,4326.0,70.32,70.3527,70.2217,70.2217,4326.0
2015-12-29 13:10:00,85.81,85.98,85.78,85.93,9462.0,70.2626,70.4018,70.2381,70.3609,9462.0
2015-12-29 13:20:00,85.96,86.08,85.96,86.02,8596.0,70.3855,70.4837,70.3855,70.4346,8596.0
2015-12-29 13:30:00,86.01,86.05,85.93,86.04,6415.0,70.4264,70.4592,70.3609,70.451,6415.0
2015-12-29 13:40:00,86.04,86.06,85.96,86.06,5978.0,70.451,70.4673,70.3855,70.4673,5978.0
2015-12-29 13:50:00,86.13,86.31,86.1,86.26,8878.0,70.5247,70.6721,70.5001,70.6311,8878.0
2015-12-29 14:00:00,86.27,86.31,86.2,86.27,4207.0,70.6393,70.6721,70.582,70.6393,4207.0
2015-12-29 14:10:00,86.23,86.26,86.09,86.12,13856.0,70.6065,70.6311,70.4919,70.5165,13856.0
2015-12-29 14:20:00,86.09,86.09,85.97,86.01,9193.0,70.4919,70.4919,70.3937,70.4264,9193.0
2015-12-29 14:30:00,85.92,85.94,85.85,85.88,8469.0,70.3527,70.3691,70.2954,70.32,8469.0
2015-12-29 14:40:00,85.86,85.89,85.74,85.78,8762.0,70.3036,70.3281,70.2053,70.2381,8762.0
2015-12-29 14:50:00,85.77,85.97,85.75,85.89,13277.0,70.2299,70.3937,70.2135,70.3281,13277.0
2015-12-29 15:00:00,85.9,86.01,85.9,85.96,13644.0,70.3363,70.4264,70.3363,70.3855,13644.0
2015-12-29 15:10:00,85.93,86.01,85.8,85.85,16787.0,70.3609,70.4264,70.2545,70.2954,16787.0
2015-12-29 15:20:00,85.84,85.97,85.73,85.82,16651.0,70.2872,70.3937,70.1971,70.2708,16651.0
2015-12-29 15:30:00,85.86,85.9,85.68,85.69,27630.0,70.3036,70.3363,70.1562,70.1644,27630.0
2015-12-29 15:40:00,85.65,85.84,85.65,85.7,32169.0,70.1316,70.2872,70.1316,70.1726,32169.0
2015-12-29 15:50:00,85.69,85.77,85.51,85.51,85540.0,70.1644,70.2299,70.017,70.017,85540.0
2015-12-30 09:30:00,85.5,85.55,85.15,85.44,35905.0,70.0088,70.0498,69.7222,69.9597,35905.0
2015-12-30 09:40:00,85.46,85.57,85.39,85.44,11282.0,69.9761,70.0661,69.9187,69.9597,11282.0
2015-12-30 09:50:00,85.41,85.53,85.2,85.43,11211.0,69.9351,70.0334,69.7632,69.9515,11211.0
2015-12-30 10:00:00,85.5,85.54,85.42,85.45,8300.0,70.0088,70.0416,69.9433,69.9679,8300.0
2015-12-30 10:10:00,85.5,85.5,85.33,85.33,10383.0,70.0088,70.0088,69.8696,69.8696,10383.0
2015-12-30 10:20:00,85.37,85.4,85.24,85.24,4972.0,69.9024,69.9269,69.7959,69.7959,4972.0
2015-12-30 10:30:00,85.19,85.24,85.08,85.19,15348.0,69.755,69.7959,69.6649,69.755,15348.0
2015-12-30 10:40:00,85.19,85.2,85.1,85.14,10161.0,69.755,69.7632,69.6813,69.714,10161.0
2015-12-30 10:50:00,85.16,85.16,85.1,85.11,4905.0,69.7304,69.7304,69.6813,69.6895,4905.0
2015-12-30 11:00:00,85.11,85.24,85.1,85.15,20965.0,69.6895,69.7959,69.6813,69.7222,20965.0
2015-12-30 11:10:00,85.16,85.36,85.16,85.32,5731.0,69.7304,69.8942,69.7304,69.8614,5731.0
2015-12-30 11:20:00,85.36,85.38,85.2,85.37,6060.0,69.8942,69.9106,69.7632,69.9024,6060.0
2015-12-30 11:30:00,85.3,85.37,85.22,85.26,4020.0,69.845,69.9024,69.7795,69.8123,4020.0
2015-12-30 11:40:00,85.28,85.38,85.17,85.18,10126.0,69.8287,69.9106,69.7386,69.7468,10126.0
2015-12-30 11:50:00,85.15,85.25,85.1,85.15,13159.0,69.7222,69.8041,69.6813,69.7222,13159.0
2015-12-30 12:00:00,85.15,85.18,85.1,85.13,18796.0,69.7222,69.7468,69.6813,69.7058,18796.0
2015-12-30 12:10:00,85.12,85.13,85.06,85.1,25354.0,69.6977,69.7058,69.6485,69.6813,25354.0
2015-12-30 12:20:00,85.1,85.12,85.04,85.11,24005.0,69.6813,69.6977,69.6322,69.6895,24005.0
2015-12-30 12:30:00,85.13,85.16,85.09,85.11,22674.0,69.7058,69.7304,69.6731,69.6895,22674.0
2015-12-30 12:40:00,85.13,85.14,85.02,85.04,11979.0,69.7058,69.714,69.6158,69.6322,11979.0
2015-12-30 12:50:00,85.04,85.09,85.0,85.06,13106.0,69.6322,69.6731,69.5994,69.6485,13106.0
2015-12-30 13:00:00,85.06,85.16,85.06,85.1,5009.0,69.6485,69.7304,69.6485,69.6813,5009.0
2015-12-30 13:10:00,85.12,85.12,85.04,85.04,4909.0,69.6977,69.6977,69.6322,69.6322,4909.0
2015-12-30 13:20:00,85.05,85.07,85.0,85.01,12259.0,69.6403,69.6567,69.5994,69.6076,12259.0
2015-12-30 13:30:00,85.04,85.06,85.0,85.04,4950.0,69.6322,69.6485,69.5994,69.6322,4950.0
2015-12-30 13:40:00,85.02,85.06,85.0,85.01,14577.0,69.6158,69.6485,69.5994,69.6076,14577.0
2015-12-30 13:50:00,85.04,85.07,85.0,85.02,7467.0,69.6322,69.6567,69.5994,69.6158,7467.0
2015-12-30 14:00:00,85.0,85.06,85.0,85.02,13136.0,69.5994,69.6485,69.5994,69.6158,13136.0
2015-12-30 14:10:00,85.01,85.09,85.01,85.06,6278.0,69.6076,69.6731,69.6076,69.6485,6278.0
2015-12-30 14:20:00,85.1,85.1,85.01,85.01,14284.0,69.6813,69.6813,69.6076,69.6076,14284.0
2015-12-30 14:30:00,85.01,85.13,85.01,85.06,13705.0,69.6076,69.7058,69.6076,69.6485,13705.0
2015-12-30 14:40:00,85.07,85.11,85.03,85.1,5961.0,69.6567,69.6895,69.624,69.6813,5961.0
2015-12-30 14:50:00,85.05,85.08,85.0,85.02,10908.0,69.6403,69.6649,69.5994,69.6158,10908.0
2015-12-30 15:00:00,85.03,85.04,85.0,85.01,16019.0,69.624,69.6322,69.5994,69.6076,16019.0
2015-12-30 15:10:00,85.0,85.05,85.0,85.01,13064.0,69.5994,69.6403,69.5994,69.6076,13064.0
2015-12-30 15:20:00,85.02,85.02,85.0,85.0,37161.0,69.6158,69.6158,69.5994,69.5994,37161.0
2015-12-30 15:30:00,85.0,85.01,84.78,84.95,67280.0,69.5994,69.6076,69.4193,69.5585,67280.0
2015-12-30 15:40:00,84.94,85.01,84.86,84.9,38481.0,69.5503,69.6076,69.4848,69.5175,38481.0
2015-12-30 15:50:00,84.93,84.94,84.8,84.87,88268.0,69.5421,69.5503,69.4356,69.493,88268.0
2015-12-31 09:30:00,84.16,85.0,84.09,84.86,119517.0,68.9116,69.5994,68.8543,69.4848,119517.0
2015-12-31 09:40:00,84.9,85.18,84.85,85.08,32078.0,69.5175,69.7468,69.4766,69.6649,32078.0
2015-12-31 09:50:00,85.06,85.16,85.0,85.0,18746.0,69.6485,69.7304,69.5994,69.5994,18746.0
2015-12-31 10:00:00,85.01,85.09,84.87,85.06,19653.0,69.6076,69.6731,69.493,69.6485,19653.0
2015-12-31 10:10:00,85.06,85.06,84.79,84.79,9657.0,69.6485,69.6485,69.4274,69.4274,9657.0
2015-12-31 10:20:00,84.79,84.85,84.62,84.73,8250.0,69.4274,69.4766,69.2883,69.3783,8250.0
2015-12-31 10:30:00,84.74,84.75,84.55,84.67,6696.0,69.3865,69.3947,69.2309,69.3292,6696.0
2015-12-31 10:40:00,84.64,84.67,84.51,84.64,7987.0,69.3046,69.3292,69.1982,69.3046,7987.0
2015-12-31 10:50:00,84.62,84.63,84.52,84.56,6788.0,69.2883,69.2964,69.2064,69.2391,6788.0
2015-12-31 11:00:00,84.58,84.67,84.52,84.52,7081.0,69.2555,69.3292,69.2064,69.2064,7081.0
2015-12-31 11:10:00,84.54,84.54,84.4,84.52,9748.0,69.2227,69.2227,69.1081,69.2064,9748.0
2015-12-31 11:20:00,84.5,84.53,84.42,84.53,8480.0,69.19,69.2146,69.1245,69.2146,8480.0
2015-12-31 11:30:00,84.5,84.65,84.43,84.53,7899.0,69.19,69.3128,69.1327,69.2146,7899.0
2015-12-31 11:40:00,84.52,84.85,84.47,84.6,27851.0,69.2064,69.4766,69.1654,69.2719,27851.0
2015-12-31 11:50:00,84.63,84.66,84.56,84.64,12838.0,69.2964,69.321,69.2391,69.3046,12838.0
2015-12-31 12:00:00,84.65,84.73,84.58,84.69,7480.0,69.3128,69.3783,69.2555,69.3456,7480.0
2015-12-31 12:10:00,84.76,84.76,84.67,84.76,3983.0,69.4029,69.4029,69.3292,69.4029,3983.0
2015-12-31 12:20:00,84.73,84.79,84.68,84.7,6913.0,69.3783,69.4274,69.3374,69.3538,6913.0
2015-12-31 12:30:00,84.76,84.78,84.65,84.65,10055.0,69.4029,69.4193,69.3128,69.3128,10055.0
2015-12-31 12:40:00,84.67,84.75,84.63,84.7,8053.0,69.3292,69.3947,69.2964,69.3538,8053.0
2015-12-31 12:50:00,84.69,84.73,84.63,84.63,5204.0,69.3456,69.3783,69.2964,69.2964,5204.0
2015-12-31 13:00:00,84.6,84.63,84.39,84.51,6202.0,69.2719,69.2964,69.0999,69.1982,6202.0
2015-12-31 13:10:00,84.43,84.65,84.43,84.65,5325.0,69.1327,69.3128,69.1327,69.3128,5325.0
2015-12-31 13:20:00,84.66,84.75,84.66,84.71,6791.0,69.321,69.3947,69.321,69.3619,6791.0
2015-12-31 13:30:00,84.71,84.8,84.67,84.7,6709.0,69.3619,69.4356,69.3292,69.3538,6709.0
2015-12-31 13:40:00,84.74,84.79,84.69,84.74,7420.0,69.3865,69.4274,69.3456,69.3865,7420.0
2015-12-31 13:50:00,84.74,84.78,84.67,84.67,4792.0,69.3865,69.4193,69.3292,69.3292,4792.0
2015-12-31 14:00:00,84.7,84.74,84.68,84.73,28792.0,69.3538,69.3865,69.3374,69.3783,28792.0
2015-12-31 14:10:00,84.73,84.73,84.59,84.65,9239.0,69.3783,69.3783,69.2637,69.3128,9239.0
2015-12-31 14:20:00,84.62,84.66,84.37,84.44,7362.0,69.2883,69.321,69.0835,69.1409,7362.0
2015-12-31 14:30:00,84.41,84.41,84.24,84.38,4598.0,69.1163,69.1163,68.9771,69.0917,4598.0
2015-12-31 14:40:00,84.37,84.56,84.37,84.49,5987.0,69.0835,69.2391,69.0835,69.1818,5987.0
2015-12-31 14:50:00,84.54,84.63,84.5,84.56,5542.0,69.2227,69.2964,69.19,69.2391,5542.0
2015-12-31 15:00:00,84.61,84.62,84.51,84.54,9366.0,69.2801,69.2883,69.1982,69.2227,9366.0
2015-12-31 15:10:00,84.57,84.67,84.43,84.66,10835.0,69.2473,69.3292,69.1327,69.321,10835.0
2015-12-31 15:20:00,84.7,84.7,84.58,84.7,6866.0,69.3538,69.3538,69.2555,69.3538,6866.0
2015-12-31 15:30:00,84.7,84.72,84.64,84.65,14272.0,69.3538,69.3701,69.3046,69.3128,14272.0
2015-12-31 15:40:00,84.69,84.89,84.64,84.8,43011.0,69.3456,69.5093,69.3046,69.4356,43011.0
2015-12-31 15:50:00,84.79,84.91,84.55,84.55,89114.0,69.4274,69.5257,69.2309,69.2309,89114.0
2016-01-04 09:30:00,83.64,83.66,82.52,82.79,95058.0,68.4858,68.5022,67.5687,67.7898,95058.0
2016-01-04 09:40:00,82.8,82.83,81.86,82.19,93780.0,67.798,67.8226,67.0283,67.2985,93780.0
2016-01-04 09:50:00,82.19,82.44,82.03,82.25,56445.0,67.2985,67.5032,67.1675,67.3477,56445.0
2016-01-04 10:00:00,82.27,82.44,82.08,82.43,77961.0,67.364,67.5032,67.2085,67.495,77961.0
2016-01-04 10:10:00,82.43,82.85,82.29,82.85,37584.0,67.495,67.8389,67.3804,67.8389,37584.0
2016-01-04 10:20:00,82.83,83.22,82.42,82.42,37108.0,67.8226,68.1419,67.4869,67.4869,37108.0
2016-01-04 10:30:00,82.36,82.41,82.19,82.38,63226.0,67.4377,67.4787,67.2985,67.4541,63226.0
2016-01-04 10:40:00,82.37,82.69,82.27,82.38,34159.0,67.4459,67.7079,67.364,67.4541,34159.0
2016-01-04 10:50:00,82.37,82.4,82.14,82.27,41547.0,67.4459,67.4705,67.2576,67.364,41547.0
2016-01-04 11:00:00,82.3,82.42,82.05,82.26,48300.0,67.3886,67.4869,67.1839,67.3558,48300.0
2016-01-04 11:10:00,82.27,82.52,82.1,82.43,30845.0,67.364,67.5687,67.2248,67.495,30845.0
2016-01-04 11:20:00,82.41,82.53,82.36,82.49,33695.0,67.4787,67.5769,67.4377,67.5442,33695.0
2016-01-04 11:30:00,82.52,82.53,82.37,82.51,27956.0,67.5687,67.5769,67.4459,67.5605,27956.0
2016-01-04 11:40:00,82.51,82.53,82.36,82.53,40797.0,67.5605,67.5769,67.4377,67.5769,40797.0
2016-01-04 11:50:00,82.52,82.54,82.42,82.54,45379.0,67.5687,67.5851,67.4869,67.5851,45379.0
2016-01-04 12:00:00,82.54,82.56,82.46,82.49,34406.0,67.5851,67.6015,67.5196,67.5442,34406.0
2016-01-04 12:10:00,82.47,82.51,82.13,82.15,31487.0,67.5278,67.5605,67.2494,67.2658,31487.0
2016-01-04 12:20:00,82.13,82.33,82.07,82.26,20014.0,67.2494,67.4132,67.2003,67.3558,20014.0
2016-01-04 12:30:00,82.23,82.24,81.68,81.75,46364.0,67.3313,67.3395,66.8809,66.9382,46364.0
2016-01-04 12:40:00,81.76,82.1,81.63,81.72,30790.0,66.9464,67.2248,66.84,66.9137,30790.0
2016-01-04 12:50:00,81.72,82.06,81.72,81.89,28033.0,66.9137,67.1921,66.9137,67.0529,28033.0
2016-01-04 13:00:00,81.87,82.0,81.77,81.95,45111.0,67.0365,67.143,66.9546,67.102,45111.0
2016-01-04 13:10:00,81.96,82.37,81.96,82.36,84031.0,67.1102,67.4459,67.1102,67.4377,84031.0
2016-01-04 13:20:00,82.4,82.53,82.34,82.39,71257.0,67.4705,67.5769,67.4213,67.4623,71257.0
2016-01-04 13:30:00,82.35,82.4,82.17,82.37,51823.0,67.4295,67.4705,67.2822,67.4459,51823.0
2016-01-04 13:40:00,82.4,82.44,82.3,82.35,46466.0,67.4705,67.5032,67.3886,67.4295,46466.0
2016-01-04 13:50:00,82.36,82.42,82.29,82.33,29680.0,67.4377,67.4869,67.3804,67.4132,29680.0
2016-01-04 14:00:00,82.33,82.41,82.01,82.04,50966.0,67.4132,67.4787,67.1511,67.1757,50966.0
2016-01-04 14:10:00,82.05,82.24,81.99,82.15,31385.0,67.1839,67.3395,67.1348,67.2658,31385.0
2016-01-04 14:20:00,82.15,82.24,82.08,82.08,23302.0,67.2658,67.3395,67.2085,67.2085,23302.0
2016-01-04 14:30:00,82.07,82.07,81.3,81.38,53506.0,67.2003,67.2003,66.5698,66.6353,53506.0
2016-01-04 14:40:00,81.37,81.69,81.11,81.57,55301.0,66.6271,66.8891,66.4142,66.7909,55301.0
2016-01-04 14:50:00,81.55,81.74,81.29,81.51,35255.0,66.7745,66.9301,66.5616,66.7417,35255.0
2016-01-04 15:00:00,81.61,81.63,81.31,81.37,36438.0,66.8236,66.84,66.578,66.6271,36438.0
2016-01-04 15:10:00,81.37,81.43,81.18,81.24,33274.0,66.6271,66.6762,66.4715,66.5207,33274.0
2016-01-04 15:20:00,81.26,81.38,80.9,80.93,74169.0,66.537,66.6353,66.2423,66.2668,74169.0
2016-01-04 15:30:00,80.92,81.2,80.92,81.18,92163.0,66.2586,66.4879,66.2586,66.4715,92163.0
2016-01-04 15:40:00,81.21,81.81,81.13,81.77,78684.0,66.4961,66.9874,66.4306,66.9546,78684.0
2016-01-04 15:50:00,81.76,81.93,81.54,81.82,128340.0,66.9464,67.0856,66.7663,66.9956,128340.0
2016-01-05 09:30:00,81.76,82.12,81.58,81.77,71334.0,66.9464,67.2412,66.799,66.9546,71334.0
2016-01-05 09:40:00,81.76,82.11,81.71,81.71,50433.0,66.9464,67.233,66.9055,66.9055,50433.0
2016-01-05 09:50:00,81.73,82.05,81.73,82.01,46614.0,66.9219,67.1839,66.9219,67.1511,46614.0
2016-01-05 10:00:00,81.93,82.09,81.8,81.99,29526.0,67.0856,67.2166,66.9792,67.1348,29526.0
2016-01-05 10:10:00,82.02,82.23,81.96,82.0,35396.0,67.1593,67.3313,67.1102,67.143,35396.0
2016-01-05 10:20:00,82.01,82.01,81.43,81.43,11990.0,67.1511,67.1511,66.6762,66.6762,11990.0
2016-01-05 10:30:00,81.44,82.22,81.43,82.21,23175.0,66.6844,67.3231,66.6762,67.3149,23175.0
2016-01-05 10:40:00,82.2,82.22,82.01,82.2,20248.0,67.3067,67.3231,67.1511,67.3067,20248.0
2016-01-05 10:50:00,82.33,82.41,82.14,82.16,14932.0,67.4132,67.4787,67.2576,67.274,14932.0
2016-01-05 11:00:00,82.11,82.21,81.96,82.03,11886.0,67.233,67.3149,67.1102,67.1675,11886.0
2016-01-05 11:10:00,82.01,82.06,81.75,81.79,17132.0,67.1511,67.1921,66.9382,66.971,17132.0
2016-01-05 11:20:00,81.72,81.79,81.6,81.68,16868.0,66.9137,66.971,66.8154,66.8809,16868.0
2016-01-05 11:30:00,81.61,81.91,81.61,81.76,11047.0,66.8236,67.0693,66.8236,66.9464,11047.0
2016-01-05 11:40:00,81.78,81.93,81.61,81.85,8793.0,66.9628,67.0856,66.8236,67.0201,8793.0
2016-01-05 11:50:00,81.84,81.87,81.63,81.66,11132.0,67.0119,67.0365,66.84,66.8646,11132.0
2016-01-05 12:00:00,81.67,81.68,81.51,81.51,12888.0,66.8727,66.8809,66.7417,66.7417,12888.0
2016-01-05 12:10:00,81.54,81.63,81.4,81.63,21840.0,66.7663,66.84,66.6517,66.84,21840.0
2016-01-05 12:20:00,81.56,81.81,81.56,81.74,5764.0,66.7827,66.9874,66.7827,66.9301,5764.0
2016-01-05 12:30:00,81.74,81.86,81.74,81.79,10310.0,66.9301,67.0283,66.9301,66.971,10310.0
2016-01-05 12:40:00,81.81,81.89,81.75,81.75,9258.0,66.9874,67.0529,66.9382,66.9382,9258.0
2016-01-05 12:50:00,81.74,81.78,81.52,81.6,14766.0,66.9301,66.9628,66.7499,66.8154,14766.0
2016-01-05 13:00:00,81.64,81.7,81.54,81.68,15176.0,66.8482,66.8973,66.7663,66.8809,15176.0
2016-01-05 13:10:00,81.69,81.93,81.67,81.77,11371.0,66.8891,67.0856,66.8727,66.9546,11371.0
2016-01-05 13:20:00,81.78,81.84,81.67,81.7,9577.0,66.9628,67.0119,66.8727,66.8973,9577.0
2016-01-05 13:30:00,81.7,81.75,81.64,81.71,10214.0,66.8973,66.9382,66.8482,66.9055,10214.0
2016-01-05 13:40:00,81.69,81.88,81.69,81.76,13004.0,66.8891,67.0447,66.8891,66.9464,13004.0
2016-01-05 13:50:00,81.82,82.05,81.82,81.93,15949.0,66.9956,67.1839,66.9956,67.0856,15949.0
2016-01-05 14:00:00,81.97,82.08,81.95,82.05,12235.0,67.1184,67.2085,67.102,67.1839,12235.0
2016-01-05 14:10:00,82.04,82.23,82.04,82.18,17825.0,67.1757,67.3313,67.1757,67.2903,17825.0
2016-01-05 14:20:00,82.2,82.4,82.19,82.34,16270.0,67.3067,67.4705,67.2985,67.4213,16270.0
2016-01-05 14:30:00,82.34,82.48,82.32,82.44,11781.0,67.4213,67.536,67.405,67.5032,11781.0
2016-01-05 14:40:00,82.43,82.51,82.35,82.46,11412.0,67.495,67.5605,67.4295,67.5196,11412.0
2016-01-05 14:50:00,82.5,82.55,82.4,82.48,15165.0,67.5524,67.5933,67.4705,67.536,15165.0
2016-01-05 15:00:00,82.48,82.53,82.35,82.38,22219.0,67.536,67.5769,67.4295,67.4541,22219.0
2016-01-05 15:10:00,82.36,82.56,82.31,82.31,21871.0,67.4377,67.6015,67.3968,67.3968,21871.0
2016-01-05 15:20:00,82.3,82.34,82.19,82.29,24226.0,67.3886,67.4213,67.2985,67.3804,24226.0
2016-01-05 15:30:00,82.27,82.33,82.14,82.25,33668.0,67.364,67.4132,67.2576,67.3477,33668.0
2016-01-05 15:40:00,82.28,82.39,82.01,82.25,62028.0,67.3722,67.4623,67.1511,67.3477,62028.0
2016-01-05 15:50:00,82.29,82.34,82.17,82.28,55792.0,67.3804,67.4213,67.2822,67.3722,55792.0
2016-01-06 09:30:00,81.22,81.7,81.1,81.44,50699.0,66.5043,66.8973,66.406,66.6844,50699.0
2016-01-06 09:40:00,81.36,81.36,80.81,81.1,16835.0,66.6189,66.6189,66.1686,66.406,16835.0
2016-01-06 09:50:00,81.09,81.18,80.92,81.03,26008.0,66.3978,66.4715,66.2586,66.3487,26008.0
2016-01-06 10:00:00,81.0,81.17,80.9,81.0,46433.0,66.3241,66.4633,66.2423,66.3241,46433.0
2016-01-06 10:10:00,81.01,81.09,80.95,81.08,9382.0,66.3323,66.3978,66.2832,66.3896,9382.0
2016-01-06 10:20:00,81.08,81.25,81.05,81.23,27300.0,66.3896,66.5288,66.3651,66.5125,27300.0
2016-01-06 10:30:00,81.21,81.24,81.15,81.19,23263.0,66.4961,66.5207,66.447,66.4797,23263.0
2016-01-06 10:40:00,81.16,81.22,80.86,81.02,24897.0,66.4551,66.5043,66.2095,66.3405,24897.0
2016-01-06 10:50:00,80.99,81.05,80.52,80.82,42860.0,66.3159,66.3651,65.9311,66.1767,42860.0
2016-01-06 11:00:00,80.82,81.05,80.77,80.82,14687.0,66.1767,66.3651,66.1358,66.1767,14687.0
2016-01-06 11:10:00,80.81,80.82,80.69,80.69,33319.0,66.1686,66.1767,66.0703,66.0703,33319.0
2016-01-06 11:20:00,80.73,80.91,80.7,80.9,21323.0,66.1031,66.2504,66.0785,66.2423,21323.0
2016-01-06 11:30:00,80.88,80.91,80.75,80.87,41948.0,66.2259,66.2504,66.1194,66.2177,41948.0
2016-01-06 11:40:00,80.87,80.91,80.64,80.8,38027.0,66.2177,66.2504,66.0294,66.1604,38027.0
2016-01-06 11:50:00,80.76,80.77,80.26,80.33,35618.0,66.1276,66.1358,65.7182,65.7755,35618.0
2016-01-06 12:00:00,80.27,80.36,80.22,80.35,18841.0,65.7264,65.8001,65.6855,65.7919,18841.0
2016-01-06 12:10:00,80.34,80.39,80.29,80.31,13146.0,65.7837,65.8247,65.7428,65.7592,13146.0
2016-01-06 12:20:00,80.35,80.37,80.25,80.28,13910.0,65.7919,65.8083,65.71,65.7346,13910.0
2016-01-06 12:30:00,80.25,80.5,80.22,80.29,24669.0,65.71,65.9147,65.6855,65.7428,24669.0
2016-01-06 12:40:00,80.3,80.37,80.22,80.25,20708.0,65.751,65.8083,65.6855,65.71,20708.0
2016-01-06 12:50:00,80.28,80.28,80.2,80.24,19546.0,65.7346,65.7346,65.6691,65.7018,19546.0
2016-01-06 13:00:00,80.25,80.25,79.96,79.99,34394.0,65.71,65.71,65.4726,65.4971,34394.0
2016-01-06 13:10:00,80.0,80.0,79.69,79.73,17362.0,65.5053,65.5053,65.2515,65.2842,17362.0
2016-01-06 13:20:00,79.77,80.07,79.75,80.06,19464.0,65.317,65.5626,65.3006,65.5544,19464.0
2016-01-06 13:30:00,80.11,80.2,80.09,80.13,8700.0,65.5954,65.6691,65.579,65.6118,8700.0
2016-01-06 13:40:00,80.12,80.13,79.98,79.99,12208.0,65.6036,65.6118,65.4889,65.4971,12208.0
2016-01-06 13:50:00,80.0,80.11,79.94,80.02,22636.0,65.5053,65.5954,65.4562,65.5217,22636.0
2016-01-06 14:00:00,80.01,80.04,79.87,80.02,20069.0,65.5135,65.5381,65.3989,65.5217,20069.0
2016-01-06 14:10:00,80.04,80.13,79.86,80.11,21344.0,65.5381,65.6118,65.3907,65.5954,21344.0
2016-01-06 14:20:00,80.12,80.25,80.07,80.15,22694.0,65.6036,65.71,65.5626,65.6281,22694.0
2016-01-06 14:30:00,80.15,80.18,80.11,80.13,26942.0,65.6281,65.6527,65.5954,65.6118,26942.0
2016-01-06 14:40:00,80.1,80.15,79.34,79.34,22870.0,65.5872,65.6281,64.9649,64.9649,22870.0
2016-01-06 14:50:00,79.34,79.38,79.1,79.19,38147.0,64.9649,64.9977,64.7684,64.8421,38147.0
2016-01-06 15:00:00,79.14,79.32,79.01,79.28,19106.0,64.8011,64.9485,64.6947,64.9158,19106.0
2016-01-06 15:10:00,79.3,79.57,79.26,79.57,29557.0,64.9321,65.1532,64.8994,65.1532,29557.0
2016-01-06 15:20:00,79.52,79.7,79.41,79.68,30311.0,65.1123,65.2597,65.0222,65.2433,30311.0
2016-01-06 15:30:00,79.68,79.75,79.55,79.65,32843.0,65.2433,65.3006,65.1369,65.2187,32843.0
2016-01-06 15:40:00,79.67,79.68,79.28,79.4,44199.0,65.2351,65.2433,64.9158,65.014,44199.0
2016-01-06 15:50:00,79.4,79.64,79.17,79.6,90314.0,65.014,65.2105,64.8257,65.1778,90314.0
2016-01-07 09:30:00,78.34,78.34,77.55,77.91,64083.0,64.1461,64.1461,63.4992,63.794,64083.0
2016-01-07 09:40:00,77.98,78.35,77.82,78.33,26568.0,63.8513,64.1543,63.7203,64.1379,26568.0
2016-01-07 09:50:00,78.26,78.73,78.22,78.46,54943.0,64.0806,64.4654,64.0478,64.2443,54943.0
2016-01-07 10:00:00,78.5,78.57,78.07,78.3,36085.0,64.2771,64.3344,63.925,64.1133,36085.0
2016-01-07 10:10:00,78.29,78.45,78.05,78.36,37925.0,64.1051,64.2362,63.9086,64.1625,37925.0
2016-01-07 10:20:00,78.36,78.46,78.1,78.27,29532.0,64.1625,64.2443,63.9496,64.0888,29532.0
2016-01-07 10:30:00,78.29,78.72,78.21,78.54,40827.0,64.1051,64.4572,64.0396,64.3098,40827.0
2016-01-07 10:40:00,78.59,78.76,78.58,78.64,30606.0,64.3508,64.49,64.3426,64.3917,30606.0
2016-01-07 10:50:00,78.62,78.83,78.59,78.73,55711.0,64.3754,64.5473,64.3508,64.4654,55711.0
2016-01-07 11:00:00,78.7,78.78,78.5,78.54,20436.0,64.4409,64.5064,64.2771,64.3098,20436.0
2016-01-07 11:10:00,78.53,78.55,78.36,78.41,31517.0,64.3017,64.318,64.1625,64.2034,31517.0
2016-01-07 11:20:00,78.38,78.42,78.21,78.37,29555.0,64.1788,64.2116,64.0396,64.1706,29555.0
2016-01-07 11:30:00,78.39,78.51,78.24,78.39,29313.0,64.187,64.2853,64.0642,64.187,29313.0
2016-01-07 11:40:00,78.32,78.4,78.07,78.23,43518.0,64.1297,64.1952,63.925,64.056,43518.0
2016-01-07 11:50:00,78.24,78.25,78.08,78.14,35415.0,64.0642,64.0724,63.9332,63.9823,35415.0
2016-01-07 12:00:00,78.12,78.21,78.06,78.17,45635.0,63.9659,64.0396,63.9168,64.0069,45635.0
2016-01-07 12:10:00,78.11,78.31,78.04,78.15,38694.0,63.9578,64.1215,63.9004,63.9905,38694.0
2016-01-07 12:20:00,78.19,78.31,78.12,78.12,10323.0,64.0233,64.1215,63.9659,63.9659,10323.0
2016-01-07 12:30:00,78.12,78.13,77.75,77.75,35097.0,63.9659,63.9741,63.663,63.663,35097.0
2016-01-07 12:40:00,77.75,77.85,77.75,77.85,16600.0,63.663,63.7449,63.663,63.7449,16600.0
2016-01-07 12:50:00,77.84,77.84,77.7,77.75,44315.0,63.7367,63.7367,63.622,63.663,44315.0
2016-01-07 13:00:00,77.73,77.83,77.71,77.76,15500.0,63.6466,63.7285,63.6302,63.6712,15500.0
2016-01-07 13:10:00,77.82,77.84,77.7,77.74,88016.0,63.7203,63.7367,63.622,63.6548,88016.0
2016-01-07 13:20:00,77.8,77.99,77.7,77.98,87966.0,63.7039,63.8595,63.622,63.8513,87966.0
2016-01-07 13:30:00,77.95,77.95,77.81,77.83,28511.0,63.8267,63.8267,63.7121,63.7285,28511.0
2016-01-07 13:40:00,77.88,77.96,77.81,77.95,15244.0,63.7694,63.8349,63.7121,63.8267,15244.0
2016-01-07 13:50:00,77.94,78.01,77.79,77.8,19112.0,63.8186,63.8759,63.6957,63.7039,19112.0
2016-01-07 14:00:00,77.82,77.85,77.75,77.78,25311.0,63.7203,63.7449,63.663,63.6875,25311.0
2016-01-07 14:10:00,77.75,77.84,77.75,77.78,19573.0,63.663,63.7367,63.663,63.6875,19573.0
2016-01-07 14:20:00,77.84,77.85,77.75,77.76,21673.0,63.7367,63.7449,63.663,63.6712,21673.0
2016-01-07 14:30:00,77.75,77.94,77.74,77.94,32490.0,63.663,63.8186,63.6548,63.8186,32490.0
2016-01-07 14:40:00,77.95,78.12,77.94,78.11,16220.0,63.8267,63.9659,63.8186,63.9578,16220.0
2016-01-07 14:50:00,78.07,78.1,77.96,78.01,31912.0,63.925,63.9496,63.8349,63.8759,31912.0
2016-01-07 15:00:00,77.98,78.1,77.93,78.0,45811.0,63.8513,63.9496,63.8104,63.8677,45811.0
2016-01-07 15:10:00,78.0,78.08,77.94,77.99,41365.0,63.8677,63.9332,63.8186,63.8595,41365.0
2016-01-07 15:20:00,77.98,78.06,77.89,77.9,70016.0,63.8513,63.9168,63.7776,63.7858,70016.0
2016-01-07 15:30:00,77.9,78.14,77.9,78.14,32725.0,63.7858,63.9823,63.7858,63.9823,32725.0
2016-01-07 15:40:00,78.1,78.15,77.98,78.06,67338.0,63.9496,63.9905,63.8513,63.9168,67338.0
2016-01-07 15:50:00,78.05,78.13,77.94,78.0,155965.0,63.9086,63.9741,63.8186,63.8677,155965.0
2016-01-08 09:30:00,78.3,79.0,78.14,78.27,30742.0,64.1133,64.6865,63.9823,64.0888,30742.0
2016-01-08 09:40:00,78.18,78.22,77.9,77.93,21314.0,64.0151,64.0478,63.7858,63.8104,21314.0
2016-01-08 09:50:00,77.91,78.05,77.76,77.94,16477.0,63.794,63.9086,63.6712,63.8186,16477.0
2016-01-08 10:00:00,77.9,78.05,77.89,77.97,22770.0,63.7858,63.9086,63.7776,63.8431,22770.0
2016-01-08 10:10:00,78.0,78.16,77.84,78.05,23470.0,63.8677,63.9987,63.7367,63.9086,23470.0
2016-01-08 10:20:00,78.01,78.34,78.01,78.31,43546.0,63.8759,64.1461,63.8759,64.1215,43546.0
2016-01-08 10:30:00,78.31,78.34,78.07,78.17,16915.0,64.1215,64.1461,63.925,64.0069,16915.0
2016-01-08 10:40:00,78.17,78.21,78.01,78.15,12734.0,64.0069,64.0396,63.8759,63.9905,12734.0
2016-01-08 10:50:00,78.14,78.19,77.96,77.96,13294.0,63.9823,64.0233,63.8349,63.8349,13294.0
2016-01-08 11:00:00,77.97,78.01,77.9,77.95,10180.0,63.8431,63.8759,63.7858,63.8267,10180.0
2016-01-08 11:10:00,77.96,78.12,77.93,78.04,13929.0,63.8349,63.9659,63.8104,63.9004,13929.0
2016-01-08 11:20:00,78.04,78.06,77.9,77.98,16285.0,63.9004,63.9168,63.7858,63.8513,16285.0
2016-01-08 11:30:00,77.98,78.03,77.89,78.01,27886.0,63.8513,63.8923,63.7776,63.8759,27886.0
2016-01-08 11:40:00,78.01,78.07,77.93,78.03,15840.0,63.8759,63.925,63.8104,63.8923,15840.0
2016-01-08 11:50:00,78.01,78.15,78.01,78.09,9300.0,63.8759,63.9905,63.8759,63.9414,9300.0
2016-01-08 12:00:00,78.1,78.12,77.97,78.0,12335.0,63.9496,63.9659,63.8431,63.8677,12335.0
2016-01-08 12:10:00,78.02,78.05,77.92,78.01,20374.0,63.8841,63.9086,63.8022,63.8759,20374.0
2016-01-08 12:20:00,78.03,78.37,77.98,78.05,13949.0,63.8923,64.1706,63.8513,63.9086,13949.0
2016-01-08 12:30:00,78.0,78.1,77.99,78.02,31826.0,63.8677,63.9496,63.8595,63.8841,31826.0
2016-01-08 12:40:00,78.03,78.05,77.99,78.03,24149.0,63.8923,63.9086,63.8595,63.8923,24149.0
2016-01-08 12:50:00,78.06,78.06,77.99,78.02,18909.0,63.9168,63.9168,63.8595,63.8841,18909.0
2016-01-08 13:00:00,78.03,78.08,77.93,78.06,51637.0,63.8923,63.9332,63.8104,63.9168,51637.0
2016-01-08 13:10:00,78.03,78.06,77.99,78.02,15144.0,63.8923,63.9168,63.8595,63.8841,15144.0
2016-01-08 13:20:00,78.01,78.04,77.97,78.04,29132.0,63.8759,63.9004,63.8431,63.9004,29132.0
2016-01-08 13:30:00,78.0,78.22,78.0,78.22,16082.0,63.8677,64.0478,63.8677,64.0478,16082.0
2016-01-08 13:40:00,78.2,78.28,78.14,78.25,11495.0,64.0314,64.097,63.9823,64.0724,11495.0
2016-01-08 13:50:00,78.26,78.3,78.12,78.18,11017.0,64.0806,64.1133,63.9659,64.0151,11017.0
2016-01-08 14:00:00,78.18,78.43,78.18,78.43,10314.0,64.0151,64.2198,64.0151,64.2198,10314.0
2016-01-08 14:10:00,78.4,78.43,78.19,78.19,10245.0,64.1952,64.2198,64.0233,64.0233,10245.0
2016-01-08 14:20:00,78.22,78.3,78.11,78.2,14925.0,64.0478,64.1133,63.9578,64.0314,14925.0
2016-01-08 14:30:00,78.17,78.24,78.0,78.0,15924.0,64.0069,64.0642,63.8677,63.8677,15924.0
2016-01-08 14:40:00,78.0,78.24,78.0,78.23,37026.0,63.8677,64.0642,63.8677,64.056,37026.0
2016-01-08 14:50:00,78.23,78.24,78.1,78.1,18411.0,64.056,64.0642,63.9496,63.9496,18411.0
2016-01-08 15:00:00,78.09,78.27,78.04,78.18,21336.0,63.9414,64.0888,63.9004,64.0151,21336.0
2016-01-08 15:10:00,78.18,78.27,78.11,78.21,22714.0,64.0151,64.0888,63.9578,64.0396,22714.0
2016-01-08 15:20:00,78.2,78.29,78.15,78.2,30604.0,64.0314,64.1051,63.9905,64.0314,30604.0
2016-01-08 15:30:00,78.2,78.2,78.02,78.05,54064.0,64.0314,64.0314,63.8841,63.9086,54064.0
2016-01-08 15:40:00,78.05,78.22,77.82,78.1,143262.0,63.9086,64.0478,63.7203,63.9496,143262.0
2016-01-08 15:50:00,78.1,78.1,77.55,77.77,123696.0,63.9496,63.9496,63.4992,63.6794,123696.0
2016-01-11 09:30:00,78.02,78.34,77.72,77.8,30142.0,63.8841,64.1461,63.6384,63.7039,30142.0
2016-01-11 09:40:00,77.74,77.86,77.42,77.43,22010.0,63.6548,63.7531,63.3928,63.401,22010.0
2016-01-11 09:50:00,77.37,77.38,77.06,77.29,44581.0,63.3518,63.36,63.098,63.2863,44581.0
2016-01-11 10:00:00,77.24,77.36,77.2,77.28,39981.0,63.2454,63.3436,63.2126,63.2781,39981.0
2016-01-11 10:10:00,77.24,77.35,76.9,76.95,29843.0,63.2454,63.3355,62.967,63.0079,29843.0
2016-01-11 10:20:00,76.99,77.31,76.99,77.12,21795.0,63.0407,63.3027,63.0407,63.1471,21795.0
2016-01-11 10:30:00,77.11,77.22,76.97,76.97,10824.0,63.1389,63.229,63.0243,63.0243,10824.0
2016-01-11 10:40:00,77.02,77.02,76.55,76.61,28577.0,63.0652,63.0652,62.6804,62.7295,28577.0
2016-01-11 10:50:00,76.62,76.66,76.23,76.36,46215.0,62.7377,62.7705,62.4184,62.5248,46215.0
2016-01-11 11:00:00,76.35,76.35,76.0,76.05,28841.0,62.5166,62.5166,62.2301,62.271,28841.0
2016-01-11 11:10:00,76.04,76.48,76.04,76.48,24379.0,62.2628,62.6231,62.2628,62.6231,24379.0
2016-01-11 11:20:00,76.45,76.55,76.27,76.55,17864.0,62.5985,62.6804,62.4511,62.6804,17864.0
2016-01-11 11:30:00,76.51,76.66,76.42,76.53,19791.0,62.6476,62.7705,62.574,62.664,19791.0
2016-01-11 11:40:00,76.5,76.66,76.4,76.47,17936.0,62.6395,62.7705,62.5576,62.6149,17936.0
2016-01-11 11:50:00,76.47,76.74,76.39,76.44,13127.0,62.6149,62.836,62.5494,62.5903,13127.0
2016-01-11 12:00:00,76.41,76.41,75.93,75.93,16073.0,62.5658,62.5658,62.1727,62.1727,16073.0
2016-01-11 12:10:00,75.91,76.01,75.73,75.77,15803.0,62.1564,62.2382,62.009,62.0417,15803.0
2016-01-11 12:20:00,75.76,76.05,75.66,75.77,32378.0,62.0335,62.271,61.9517,62.0417,32378.0
2016-01-11 12:30:00,75.77,76.01,75.77,75.93,15394.0,62.0417,62.2382,62.0417,62.1727,15394.0
2016-01-11 12:40:00,75.89,76.12,75.79,76.02,9780.0,62.14,62.3283,62.0581,62.2464,9780.0
2016-01-11 12:50:00,76.05,76.07,75.72,75.76,11652.0,62.271,62.2874,62.0008,62.0335,11652.0
2016-01-11 13:00:00,75.78,75.81,75.59,75.62,10996.0,62.0499,62.0745,61.8943,61.9189,10996.0
2016-01-11 13:10:00,75.56,75.64,75.29,75.57,26656.0,61.8698,61.9353,61.6487,61.878,26656.0
2016-01-11 13:20:00,75.57,75.61,75.25,75.25,18041.0,61.878,61.9107,61.6159,61.6159,18041.0
2016-01-11 13:30:00,75.3,75.44,75.25,75.4,21521.0,61.6569,61.7715,61.6159,61.7388,21521.0
2016-01-11 13:40:00,75.36,75.41,75.16,75.24,14346.0,61.706,61.747,61.5422,61.6078,14346.0
2016-01-11 13:50:00,75.25,75.33,75.08,75.28,17634.0,61.6159,61.6814,61.4767,61.6405,17634.0
2016-01-11 14:00:00,75.23,75.37,75.19,75.31,20696.0,61.5996,61.7142,61.5668,61.6651,20696.0
2016-01-11 14:10:00,75.36,75.7,75.35,75.65,33443.0,61.706,61.9844,61.6978,61.9435,33443.0
2016-01-11 14:20:00,75.65,75.9,75.56,75.85,22887.0,61.9435,62.1482,61.8698,62.1072,22887.0
2016-01-11 14:30:00,75.87,75.88,75.7,75.75,15769.0,62.1236,62.1318,61.9844,62.0253,15769.0
2016-01-11 14:40:00,75.77,75.9,75.61,75.76,28668.0,62.0417,62.1482,61.9107,62.0335,28668.0
2016-01-11 14:50:00,75.76,75.78,75.47,75.58,24780.0,62.0335,62.0499,61.7961,61.8861,24780.0
2016-01-11 15:00:00,75.58,75.68,75.51,75.51,22032.0,61.8861,61.968,61.8288,61.8288,22032.0
2016-01-11 15:10:00,75.54,75.54,75.0,75.16,80605.0,61.8534,61.8534,61.4112,61.5422,80605.0
2016-01-11 15:20:00,75.16,75.58,75.16,75.51,34517.0,61.5422,61.8861,61.5422,61.8288,34517.0
2016-01-11 15:30:00,75.5,75.87,75.5,75.75,79170.0,61.8206,62.1236,61.8206,62.0253,79170.0
2016-01-11 15:40:00,75.72,76.05,75.71,75.85,79730.0,62.0008,62.271,61.9926,62.1072,79730.0
2016-01-11 15:50:00,75.85,76.18,75.8,75.96,139959.0,62.1072,62.3774,62.0663,62.1973,139959.0
2016-01-12 09:30:00,76.54,76.9,76.12,76.9,38986.0,62.6722,62.967,62.3283,62.967,38986.0
2016-01-12 09:40:00,76.81,77.35,76.8,77.27,34357.0,62.8933,63.3355,62.8851,63.2699,34357.0
2016-01-12 09:50:00,77.3,77.31,76.75,76.91,11378.0,63.2945,63.3027,62.8442,62.9752,11378.0
2016-01-12 10:00:00,76.91,76.96,76.44,76.61,18726.0,62.9752,63.0161,62.5903,62.7295,18726.0
2016-01-12 10:10:00,76.67,76.8,76.57,76.62,10965.0,62.7787,62.8851,62.6968,62.7377,10965.0
2016-01-12 10:20:00,76.61,76.64,76.34,76.38,9205.0,62.7295,62.7541,62.5085,62.5412,9205.0
2016-01-12 10:30:00,76.43,76.48,76.17,76.17,16679.0,62.5821,62.6231,62.3693,62.3693,16679.0
2016-01-12 10:40:00,76.15,76.24,75.94,75.94,6558.0,62.3529,62.4266,62.1809,62.1809,6558.0
2016-01-12 10:50:00,75.98,76.15,75.78,76.15,14207.0,62.2137,62.3529,62.0499,62.3529,14207.0
2016-01-12 11:00:00,76.15,76.41,76.07,76.29,11746.0,62.3529,62.5658,62.2874,62.4675,11746.0
2016-01-12 11:10:00,76.29,76.29,75.76,75.77,10590.0,62.4675,62.4675,62.0335,62.0417,10590.0
2016-01-12 11:20:00,75.77,75.85,75.54,75.56,11043.0,62.0417,62.1072,61.8534,61.8698,11043.0
2016-01-12 11:30:00,75.57,75.79,75.53,75.55,10260.0,61.878,62.0581,61.8452,61.8616,10260.0
2016-01-12 11:40:00,75.61,75.98,75.55,75.98,11827.0,61.9107,62.2137,61.8616,62.2137,11827.0
2016-01-12 11:50:00,75.9,76.04,75.66,75.78,14054.0,62.1482,62.2628,61.9517,62.0499,14054.0
2016-01-12 12:00:00,75.83,76.14,75.83,75.98,7400.0,62.0909,62.3447,62.0909,62.2137,7400.0
2016-01-12 12:10:00,76.03,76.04,75.55,75.55,5649.0,62.2546,62.2628,61.8616,61.8616,5649.0
2016-01-12 12:20:00,75.5,75.5,75.32,75.37,9603.0,61.8206,61.8206,61.6733,61.7142,9603.0
2016-01-12 12:30:00,75.34,75.38,75.08,75.08,19992.0,61.6896,61.7224,61.4767,61.4767,19992.0
2016-01-12 12:40:00,75.08,75.1,74.79,74.83,45610.0,61.4767,61.4931,61.2393,61.272,45610.0
2016-01-12 12:50:00,74.82,74.82,74.45,74.51,27364.0,61.2638,61.2638,60.9609,61.01,27364.0
2016-01-12 13:00:00,74.45,74.57,74.42,74.5,43385.0,60.9609,61.0591,60.9363,61.0018,43385.0
2016-01-12 13:10:00,74.54,74.75,74.41,74.53,29265.0,61.0346,61.2065,60.9281,61.0264,29265.0
2016-01-12 13:20:00,74.59,74.64,74.46,74.54,7041.0,61.0755,61.1165,60.9691,61.0346,7041.0
2016-01-12 13:30:00,74.57,74.76,74.49,74.57,37006.0,61.0591,61.2147,60.9936,61.0591,37006.0
2016-01-12 13:40:00,74.57,74.68,74.54,74.59,10584.0,61.0591,61.1492,61.0346,61.0755,10584.0
2016-01-12 13:50:00,74.62,74.64,74.36,74.36,12196.0,61.1001,61.1165,60.8872,60.8872,12196.0
2016-01-12 14:00:00,74.35,74.41,74.0,74.0,28522.0,60.879,60.9281,60.5924,60.5924,28522.0
2016-01-12 14:10:00,74.02,74.11,73.6,73.64,45600.0,60.6088,60.6825,60.2649,60.2976,45600.0
2016-01-12 14:20:00,73.7,74.21,73.67,73.91,31442.0,60.3468,60.7644,60.3222,60.5187,31442.0
2016-01-12 14:30:00,73.94,74.11,73.88,74.06,41579.0,60.5433,60.6825,60.4942,60.6415,41579.0
2016-01-12 14:40:00,74.07,74.19,73.95,74.13,51083.0,60.6497,60.748,60.5515,60.6989,51083.0
2016-01-12 14:50:00,74.13,74.27,74.05,74.08,63897.0,60.6989,60.8135,60.6334,60.6579,63897.0
2016-01-12 15:00:00,74.13,74.23,74.05,74.16,51195.0,60.6989,60.7807,60.6334,60.7234,51195.0
2016-01-12 15:10:00,74.17,74.32,74.01,74.31,56229.0,60.7316,60.8544,60.6006,60.8463,56229.0
2016-01-12 15:20:00,74.38,74.81,74.38,74.63,73769.0,60.9036,61.2557,60.9036,61.1083,73769.0
2016-01-12 15:30:00,74.63,74.99,74.5,74.83,28851.0,61.1083,61.403,61.0018,61.272,28851.0
2016-01-12 15:40:00,74.83,74.98,74.69,74.91,206864.0,61.272,61.3949,61.1574,61.3375,206864.0
2016-01-12 15:50:00,74.9,76.01,74.84,75.84,313123.0,61.3294,62.2382,61.2802,62.099,313123.0
2016-01-13 09:30:00,76.16,76.49,75.77,76.32,29881.0,62.3611,62.6313,62.0417,62.4921,29881.0
2016-01-13 09:40:00,76.33,76.48,75.64,75.81,23792.0,62.5003,62.6231,61.9353,62.0745,23792.0
2016-01-13 09:50:00,75.83,75.86,75.18,75.4,26027.0,62.0909,62.1154,61.5586,61.7388,26027.0
2016-01-13 10:00:00,75.4,75.45,74.72,74.96,67599.0,61.7388,61.7797,61.182,61.3785,67599.0
2016-01-13 10:10:00,74.88,74.95,74.15,74.19,45920.0,61.313,61.3703,60.7152,60.748,45920.0
2016-01-13 10:20:00,74.2,74.2,73.88,73.97,22093.0,60.7562,60.7562,60.4942,60.5679,22093.0
2016-01-13 10:30:00,73.97,73.97,73.35,73.35,25982.0,60.5679,60.5679,60.0602,60.0602,25982.0
2016-01-13 10:40:00,73.34,73.56,73.21,73.56,61756.0,60.052,60.2321,59.9456,60.2321,61756.0
2016-01-13 10:50:00,73.58,73.64,73.02,73.22,39280.0,60.2485,60.2976,59.79,59.9537,39280.0
2016-01-13 11:00:00,73.17,73.2,72.65,72.69,23627.0,59.9128,59.9374,59.487,59.5198,23627.0
2016-01-13 11:10:00,72.69,73.26,72.6,73.24,58495.0,59.5198,59.9865,59.4461,59.9701,58495.0
2016-01-13 11:20:00,73.29,73.48,72.91,72.95,25460.0,60.0111,60.1666,59.6999,59.7327,25460.0
2016-01-13 11:30:00,72.99,73.2,72.85,73.07,18439.0,59.7654,59.9374,59.6508,59.8309,18439.0
2016-01-13 11:40:00,73.06,73.18,72.58,72.63,16212.0,59.8227,59.921,59.4297,59.4706,16212.0
2016-01-13 11:50:00,72.64,72.76,72.41,72.42,21254.0,59.4788,59.5771,59.2905,59.2987,21254.0
2016-01-13 12:00:00,72.43,72.46,71.93,71.93,40981.0,59.3069,59.3314,58.8975,58.8975,40981.0
2016-01-13 12:10:00,71.93,72.09,71.66,71.69,34367.0,58.8975,59.0285,58.6764,58.701,34367.0
2016-01-13 12:20:00,71.66,71.77,71.51,71.71,20293.0,58.6764,58.7665,58.5536,58.7173,20293.0
2016-01-13 12:30:00,71.72,71.72,71.53,71.56,22159.0,58.7255,58.7255,58.5699,58.5945,22159.0
2016-01-13 12:40:00,71.53,71.62,71.43,71.47,25243.0,58.5699,58.6436,58.4881,58.5208,25243.0
2016-01-13 12:50:00,71.47,71.51,71.15,71.2,22064.0,58.5208,58.5536,58.2588,58.2997,22064.0
2016-01-13 13:00:00,71.23,71.5,71.18,71.5,11823.0,58.3243,58.5454,58.2834,58.5454,11823.0
2016-01-13 13:10:00,71.42,71.47,71.17,71.35,16415.0,58.4799,58.5208,58.2752,58.4226,16415.0
2016-01-13 13:20:00,71.29,71.4,71.1,71.39,19866.0,58.3734,58.4635,58.2179,58.4553,19866.0
2016-01-13 13:30:00,71.39,71.45,70.93,70.93,25430.0,58.4553,58.5044,58.0787,58.0787,25430.0
2016-01-13 13:40:00,70.92,71.0,70.74,70.84,27634.0,58.0705,58.136,57.9231,58.005,27634.0
2016-01-13 13:50:00,70.85,71.1,70.85,70.88,17766.0,58.0131,58.2179,58.0131,58.0377,17766.0
2016-01-13 14:00:00,70.87,70.89,70.72,70.82,38119.0,58.0295,58.0459,57.9067,57.9886,38119.0
2016-01-13 14:10:00,70.84,70.85,70.58,70.6,41190.0,58.005,58.0131,57.7921,57.8084,41190.0
2016-01-13 14:20:00,70.65,70.8,70.56,70.79,29967.0,57.8494,57.9722,57.7757,57.964,29967.0
2016-01-13 14:30:00,70.78,70.82,70.13,70.23,38325.0,57.9558,57.9886,57.4236,57.5055,38325.0
2016-01-13 14:40:00,70.24,70.32,70.09,70.22,28710.0,57.5137,57.5792,57.3908,57.4973,28710.0
2016-01-13 14:50:00,70.24,70.74,70.21,70.5,36096.0,57.5137,57.9231,57.4891,57.7266,36096.0
2016-01-13 15:00:00,70.5,70.88,70.46,70.77,50143.0,57.7266,58.0377,57.6938,57.9476,50143.0
2016-01-13 15:10:00,70.78,71.16,70.72,71.13,55992.0,57.9558,58.267,57.9067,58.2424,55992.0
2016-01-13 15:20:00,71.11,71.25,71.0,71.18,62382.0,58.226,58.3407,58.136,58.2834,62382.0
2016-01-13 15:30:00,71.2,71.82,71.2,71.82,87027.0,58.2997,58.8074,58.2997,58.8074,87027.0
2016-01-13 15:40:00,71.85,71.92,71.49,71.52,99610.0,58.832,58.8893,58.5372,58.5618,99610.0
2016-01-13 15:50:00,71.47,71.67,71.29,71.44,207387.0,58.5208,58.6846,58.3734,58.4962,207387.0
2016-01-14 09:30:00,71.5,72.42,71.47,71.5,78815.0,58.5454,59.2987,58.5208,58.5454,78815.0
2016-01-14 09:40:00,71.55,72.56,71.51,72.08,34401.0,58.5863,59.4133,58.5536,59.0203,34401.0
2016-01-14 09:50:00,72.03,72.22,71.46,71.5,26839.0,58.9794,59.1349,58.5126,58.5454,26839.0
2016-01-14 10:00:00,71.53,71.92,71.46,71.57,39501.0,58.5699,58.8893,58.5126,58.6027,39501.0
2016-01-14 10:10:00,71.63,72.41,71.49,72.41,51904.0,58.6518,59.2905,58.5372,59.2905,51904.0
2016-01-14 10:20:00,72.43,73.0,72.37,72.96,41956.0,59.3069,59.7736,59.2577,59.7409,41956.0
2016-01-14 10:30:00,72.96,73.43,72.96,73.08,35448.0,59.7409,60.1257,59.7409,59.8391,35448.0
2016-01-14 10:40:00,73.04,73.6,72.96,73.6,45223.0,59.8064,60.2649,59.7409,60.2649,45223.0
2016-01-14 10:50:00,73.56,73.6,73.0,73.2,45162.0,60.2321,60.2649,59.7736,59.9374,45162.0
2016-01-14 11:00:00,73.13,73.39,72.58,72.63,25561.0,59.88,60.0929,59.4297,59.4706,25561.0
2016-01-14 11:10:00,72.57,73.07,72.46,72.51,30480.0,59.4215,59.8309,59.3314,59.3724,30480.0
2016-01-14 11:20:00,72.42,72.46,71.98,72.31,19738.0,59.2987,59.3314,58.9384,59.2086,19738.0
2016-01-14 11:30:00,72.29,72.5,72.21,72.22,17005.0,59.1922,59.3642,59.1267,59.1349,17005.0
2016-01-14 11:40:00,72.23,72.5,72.14,72.32,20119.0,59.1431,59.3642,59.0694,59.2168,20119.0
2016-01-14 11:50:00,72.29,72.42,72.16,72.2,16932.0,59.1922,59.2987,59.0858,59.1186,16932.0
2016-01-14 12:00:00,72.19,72.42,71.8,71.83,18547.0,59.1104,59.2987,58.791,58.8156,18547.0
2016-01-14 12:10:00,71.81,71.91,71.58,71.81,38791.0,58.7992,58.8811,58.6109,58.7992,38791.0
2016-01-14 12:20:00,71.84,72.22,71.78,71.78,18952.0,58.8238,59.1349,58.7746,58.7746,18952.0
2016-01-14 12:30:00,71.82,72.08,71.76,72.07,16721.0,58.8074,59.0203,58.7583,59.0121,16721.0
2016-01-14 12:40:00,72.11,72.45,72.11,72.18,29276.0,59.0449,59.3233,59.0449,59.1022,29276.0
2016-01-14 12:50:00,72.24,72.29,72.11,72.11,11717.0,59.1513,59.1922,59.0449,59.0449,11717.0
2016-01-14 13:00:00,72.11,72.43,71.94,72.38,18882.0,59.0449,59.3069,58.9057,59.2659,18882.0
2016-01-14 13:10:00,72.38,73.0,72.38,73.0,41776.0,59.2659,59.7736,59.2659,59.7736,41776.0
2016-01-14 13:20:00,73.01,73.12,72.91,72.98,32111.0,59.7818,59.8719,59.6999,59.7572,32111.0
2016-01-14 13:30:00,72.95,73.12,72.53,72.57,57511.0,59.7327,59.8719,59.3888,59.4215,57511.0
2016-01-14 13:40:00,72.62,72.67,72.11,72.12,29488.0,59.4625,59.5034,59.0449,59.053,29488.0
2016-01-14 13:50:00,72.12,72.38,71.99,72.37,24088.0,59.053,59.2659,58.9466,59.2577,24088.0
2016-01-14 14:00:00,72.4,72.55,72.1,72.19,29810.0,59.2823,59.4051,59.0367,59.1104,29810.0
2016-01-14 14:10:00,72.17,72.37,72.1,72.23,50156.0,59.094,59.2577,59.0367,59.1431,50156.0
2016-01-14 14:20:00,72.23,72.24,71.8,72.14,35928.0,59.1431,59.1513,58.791,59.0694,35928.0
2016-01-14 14:30:00,72.16,72.25,71.98,71.98,16132.0,59.0858,59.1595,58.9384,58.9384,16132.0
2016-01-14 14:40:00,72.0,72.16,71.87,72.09,25965.0,58.9548,59.0858,58.8483,59.0285,25965.0
2016-01-14 14:50:00,72.06,72.33,72.06,72.28,29549.0,59.0039,59.225,59.0039,59.1841,29549.0
2016-01-14 15:00:00,72.25,72.31,72.16,72.16,13628.0,59.1595,59.2086,59.0858,59.0858,13628.0
2016-01-14 15:10:00,72.19,72.35,72.18,72.32,28316.0,59.1104,59.2414,59.1022,59.2168,28316.0
2016-01-14 15:20:00,72.31,72.35,72.14,72.15,37164.0,59.2086,59.2414,59.0694,59.0776,37164.0
2016-01-14 15:30:00,72.16,72.18,71.65,71.68,62433.0,59.0858,59.1022,58.6682,58.6928,62433.0
2016-01-14 15:40:00,71.68,72.15,71.65,71.7,82761.0,58.6928,59.0776,58.6682,58.7091,82761.0
2016-01-14 15:50:00,71.71,72.24,71.69,72.15,248786.0,58.7173,59.1513,58.701,59.0776,248786.0
2016-01-15 09:30:00,70.23,71.45,70.18,70.69,144195.0,57.5055,58.5044,57.4645,57.8821,144195.0
2016-01-15 09:40:00,70.69,71.04,70.51,70.98,36600.0,57.8821,58.1687,57.7348,58.1196,36600.0
2016-01-15 09:50:00,71.0,71.33,70.8,71.13,28364.0,58.136,58.4062,57.9722,58.2424,28364.0
2016-01-15 10:00:00,71.07,71.6,70.92,71.45,28096.0,58.1933,58.6273,58.0705,58.5044,28096.0
2016-01-15 10:10:00,71.51,71.55,71.0,71.3,17416.0,58.5536,58.5863,58.136,58.3816,17416.0
2016-01-15 10:20:00,71.32,71.42,71.05,71.06,17337.0,58.398,58.4799,58.1769,58.1851,17337.0
2016-01-15 10:30:00,71.06,71.41,70.99,71.23,59403.0,58.1851,58.4717,58.1278,58.3243,59403.0
2016-01-15 10:40:00,71.27,71.27,70.96,71.21,120572.0,58.3571,58.3571,58.1032,58.3079,120572.0
2016-01-15 10:50:00,71.13,71.26,70.81,70.81,35258.0,58.2424,58.3489,57.9804,57.9804,35258.0
2016-01-15 11:00:00,70.85,71.23,70.82,71.13,42404.0,58.0131,58.3243,57.9886,58.2424,42404.0
2016-01-15 11:10:00,71.11,71.22,70.88,71.14,19220.0,58.226,58.3161,58.0377,58.2506,19220.0
2016-01-15 11:20:00,71.2,71.2,70.83,71.03,27011.0,58.2997,58.2997,57.9968,58.1605,27011.0
2016-01-15 11:30:00,71.04,71.27,70.73,71.03,86648.0,58.1687,58.3571,57.9149,58.1605,86648.0
2016-01-15 11:40:00,71.05,71.18,70.99,71.06,13698.0,58.1769,58.2834,58.1278,58.1851,13698.0
2016-01-15 11:50:00,71.0,71.17,70.98,71.08,53524.0,58.136,58.2752,58.1196,58.2015,53524.0
2016-01-15 12:00:00,71.11,71.15,70.99,71.14,24814.0,58.226,58.2588,58.1278,58.2506,24814.0
2016-01-15 12:10:00,71.12,71.24,70.98,71.03,27033.0,58.2342,58.3325,58.1196,58.1605,27033.0
2016-01-15 12:20:00,71.0,71.09,70.93,71.05,13667.0,58.136,58.2097,58.0787,58.1769,13667.0
2016-01-15 12:30:00,71.11,71.11,70.92,71.03,19734.0,58.226,58.226,58.0705,58.1605,19734.0
2016-01-15 12:40:00,71.02,71.52,70.92,71.45,18373.0,58.1523,58.5618,58.0705,58.5044,18373.0
2016-01-15 12:50:00,71.52,71.52,71.26,71.51,37153.0,58.5618,58.5618,58.3489,58.5536,37153.0
2016-01-15 13:00:00,71.45,71.49,70.99,71.03,32249.0,58.5044,58.5372,58.1278,58.1605,32249.0
2016-01-15 13:10:00,71.05,71.35,71.05,71.35,15660.0,58.1769,58.4226,58.1769,58.4226,15660.0
2016-01-15 13:20:00,71.24,71.44,71.07,71.44,14060.0,58.3325,58.4962,58.1933,58.4962,14060.0
2016-01-15 13:30:00,71.42,71.5,71.07,71.08,11551.0,58.4799,58.5454,58.1933,58.2015,11551.0
2016-01-15 13:40:00,71.07,71.68,71.05,71.51,32615.0,58.1933,58.6928,58.1769,58.5536,32615.0
2016-01-15 13:50:00,71.46,71.85,71.42,71.77,16335.0,58.5126,58.832,58.4799,58.7665,16335.0
2016-01-15 14:00:00,71.77,71.78,71.58,71.78,20738.0,58.7665,58.7746,58.6109,58.7746,20738.0
2016-01-15 14:10:00,71.75,71.95,71.62,71.76,24825.0,58.7501,58.9138,58.6436,58.7583,24825.0
2016-01-15 14:20:00,71.8,71.8,71.31,71.31,49962.0,58.791,58.791,58.3898,58.3898,49962.0
2016-01-15 14:30:00,71.24,71.52,71.2,71.32,24426.0,58.3325,58.5618,58.2997,58.398,24426.0
2016-01-15 14:40:00,71.32,71.57,71.32,71.52,18635.0,58.398,58.6027,58.398,58.5618,18635.0
2016-01-15 14:50:00,71.56,71.86,71.56,71.72,22409.0,58.5945,58.8402,58.5945,58.7255,22409.0
2016-01-15 15:00:00,71.68,71.87,71.56,71.78,18821.0,58.6928,58.8483,58.5945,58.7746,18821.0
2016-01-15 15:10:00,71.79,71.79,71.5,71.59,12249.0,58.7828,58.7828,58.5454,58.6191,12249.0
2016-01-15 15:20:00,71.59,72.03,71.57,71.89,16035.0,58.6191,58.9794,58.6027,58.8647,16035.0
2016-01-15 15:30:00,71.95,72.03,71.78,71.89,29762.0,58.9138,58.9794,58.7746,58.8647,29762.0
2016-01-15 15:40:00,71.89,71.92,71.65,71.84,49267.0,58.8647,58.8893,58.6682,58.8238,49267.0
2016-01-15 15:50:00,71.87,71.95,71.63,71.78,110878.0,58.8483,58.9138,58.6518,58.7746,110878.0
2016-01-19 09:30:00,72.26,72.48,70.87,70.87,78166.0,59.1677,59.3478,58.0295,58.0295,78166.0
2016-01-19 09:40:00,70.89,71.45,70.69,71.16,34241.0,58.0459,58.5044,57.8821,58.267,34241.0
2016-01-19 09:50:00,71.17,71.5,70.78,71.43,32134.0,58.2752,58.5454,57.9558,58.4881,32134.0
2016-01-19 10:00:00,71.5,71.73,71.29,71.3,29760.0,58.5454,58.7337,58.3734,58.3816,29760.0
2016-01-19 10:10:00,71.22,71.66,71.18,71.51,27225.0,58.3161,58.6764,58.2834,58.5536,27225.0
2016-01-19 10:20:00,71.6,71.76,71.39,71.69,16034.0,58.6273,58.7583,58.4553,58.701,16034.0
2016-01-19 10:30:00,71.71,71.91,71.61,71.66,21908.0,58.7173,58.8811,58.6354,58.6764,21908.0
2016-01-19 10:40:00,71.56,71.63,71.42,71.51,32914.0,58.5945,58.6518,58.4799,58.5536,32914.0
2016-01-19 10:50:00,71.53,71.57,71.39,71.48,11607.0,58.5699,58.6027,58.4553,58.529,11607.0
2016-01-19 11:00:00,71.49,71.67,71.44,71.5,15965.0,58.5372,58.6846,58.4962,58.5454,15965.0
2016-01-19 11:10:00,71.5,71.55,71.28,71.33,12169.0,58.5454,58.5863,58.3652,58.4062,12169.0
2016-01-19 11:20:00,71.28,71.83,71.25,71.83,12774.0,58.3652,58.8156,58.3407,58.8156,12774.0
2016-01-19 11:30:00,71.81,72.31,71.81,72.3,29584.0,58.7992,59.2086,58.7992,59.2004,29584.0
2016-01-19 11:40:00,72.33,72.57,72.21,72.28,30055.0,59.225,59.4215,59.1267,59.1841,30055.0
2016-01-19 11:50:00,72.26,72.45,72.07,72.17,26176.0,59.1677,59.3233,59.0121,59.094,26176.0
2016-01-19 12:00:00,72.17,72.17,71.72,71.82,41052.0,59.094,59.094,58.7255,58.8074,41052.0
2016-01-19 12:10:00,71.71,72.03,71.67,71.75,13396.0,58.7173,58.9794,58.6846,58.7501,13396.0
2016-01-19 12:20:00,71.85,72.23,71.76,72.13,23814.0,58.832,59.1431,58.7583,59.0612,23814.0
2016-01-19 12:30:00,72.17,72.2,71.92,72.09,26572.0,59.094,59.1186,58.8893,59.0285,26572.0
2016-01-19 12:40:00,72.11,72.18,71.89,71.89,24020.0,59.0449,59.1022,58.8647,58.8647,24020.0
2016-01-19 12:50:00,71.88,72.21,71.87,72.18,18256.0,58.8565,59.1267,58.8483,59.1022,18256.0
2016-01-19 13:00:00,72.21,72.29,72.03,72.09,11453.0,59.1267,59.1922,58.9794,59.0285,11453.0
2016-01-19 13:10:00,72.07,72.26,71.97,72.2,18582.0,59.0121,59.1677,58.9302,59.1186,18582.0
2016-01-19 13:20:00,72.21,72.33,71.84,71.94,20282.0,59.1267,59.225,58.8238,58.9057,20282.0
2016-01-19 13:30:00,71.95,72.16,71.82,72.15,21424.0,58.9138,59.0858,58.8074,59.0776,21424.0
2016-01-19 13:40:00,72.16,72.16,71.84,72.07,13610.0,59.0858,59.0858,58.8238,59.0121,13610.0
2016-01-19 13:50:00,72.04,72.05,71.73,71.73,22789.0,58.9875,58.9957,58.7337,58.7337,22789.0
2016-01-19 14:00:00,71.73,71.86,71.51,71.52,23318.0,58.7337,58.8402,58.5536,58.5618,23318.0
2016-01-19 14:10:00,71.51,71.53,71.33,71.53,18844.0,58.5536,58.5699,58.4062,58.5699,18844.0
2016-01-19 14:20:00,71.49,71.7,71.43,71.69,42590.0,58.5372,58.7091,58.4881,58.701,42590.0
2016-01-19 14:30:00,71.68,71.87,71.53,71.55,32014.0,58.6928,58.8483,58.5699,58.5863,32014.0
2016-01-19 14:40:00,71.6,71.62,71.13,71.21,12958.0,58.6273,58.6436,58.2424,58.3079,12958.0
2016-01-19 14:50:00,71.22,71.51,71.2,71.45,20514.0,58.3161,58.5536,58.2997,58.5044,20514.0
2016-01-19 15:00:00,71.45,71.79,71.41,71.64,26793.0,58.5044,58.7828,58.4717,58.66,26793.0
2016-01-19 15:10:00,71.63,71.69,71.37,71.51,31464.0,58.6518,58.701,58.4389,58.5536,31464.0
2016-01-19 15:20:00,71.49,72.0,71.47,71.96,34378.0,58.5372,58.9548,58.5208,58.922,34378.0
2016-01-19 15:30:00,71.98,72.22,71.79,71.83,49710.0,58.9384,59.1349,58.7828,58.8156,49710.0
2016-01-19 15:40:00,71.86,72.1,71.75,72.09,64536.0,58.8402,59.0367,58.7501,59.0285,64536.0
2016-01-19 15:50:00,72.09,72.12,71.79,71.83,141241.0,59.0285,59.053,58.7828,58.8156,141241.0
2016-01-20 09:30:00,70.72,70.99,69.49,69.62,71525.0,57.9067,58.1278,56.8996,57.006,71525.0
2016-01-20 09:40:00,69.69,69.99,68.58,68.63,170609.0,57.0633,57.309,56.1544,56.1954,170609.0
2016-01-20 09:50:00,68.75,69.25,68.62,69.23,62377.0,56.2936,56.703,56.1872,56.6867,62377.0
2016-01-20 10:00:00,69.23,69.72,69.16,69.59,34028.0,56.6867,57.0879,56.6293,56.9814,34028.0
2016-01-20 10:10:00,69.64,69.72,69.41,69.64,23538.0,57.0224,57.0879,56.8341,57.0224,23538.0
2016-01-20 10:20:00,69.57,69.57,68.9,69.25,72179.0,56.9651,56.9651,56.4165,56.703,72179.0
2016-01-20 10:30:00,69.25,69.25,68.92,68.98,14784.0,56.703,56.703,56.4328,56.482,14784.0
2016-01-20 10:40:00,68.96,69.47,68.9,69.11,13935.0,56.4656,56.8832,56.4165,56.5884,13935.0
2016-01-20 10:50:00,69.2,69.2,68.6,68.77,15703.0,56.6621,56.6621,56.1708,56.31,15703.0
2016-01-20 11:00:00,68.73,69.04,68.64,68.82,22564.0,56.2773,56.5311,56.2036,56.351,22564.0
2016-01-20 11:10:00,68.86,69.24,68.79,68.99,11829.0,56.3837,56.6949,56.3264,56.4901,11829.0
2016-01-20 11:20:00,68.97,69.02,68.7,68.8,16135.0,56.4738,56.5147,56.2527,56.3346,16135.0
2016-01-20 11:30:00,68.92,68.94,68.6,68.6,40023.0,56.4328,56.4492,56.1708,56.1708,40023.0
2016-01-20 11:40:00,68.66,68.7,68.45,68.48,23503.0,56.2199,56.2527,56.048,56.0726,23503.0
2016-01-20 11:50:00,68.49,68.5,68.17,68.44,23361.0,56.0807,56.0889,55.8187,56.0398,23361.0
2016-01-20 12:00:00,68.43,68.49,68.12,68.3,21075.0,56.0316,56.0807,55.7778,55.9252,21075.0
2016-01-20 12:10:00,68.22,68.23,68.11,68.21,8976.0,55.8597,55.8678,55.7696,55.8515,8976.0
2016-01-20 12:20:00,68.22,68.23,67.85,67.86,26583.0,55.8597,55.8678,55.5567,55.5649,26583.0
2016-01-20 12:30:00,67.89,68.17,67.88,68.17,25078.0,55.5895,55.8187,55.5813,55.8187,25078.0
2016-01-20 12:40:00,68.17,68.27,68.02,68.08,22370.0,55.8187,55.9006,55.6959,55.745,22370.0
2016-01-20 12:50:00,68.13,68.42,68.06,68.31,56330.0,55.786,56.0234,55.7286,55.9334,56330.0
2016-01-20 13:00:00,68.3,68.39,68.16,68.28,27986.0,55.9252,55.9989,55.8105,55.9088,27986.0
2016-01-20 13:10:00,68.3,68.31,67.98,68.05,15258.0,55.9252,55.9334,55.6631,55.7205,15258.0
2016-01-20 13:20:00,68.09,68.37,68.06,68.3,20246.0,55.7532,55.9825,55.7286,55.9252,20246.0
2016-01-20 13:30:00,68.31,68.8,68.28,68.8,30622.0,55.9334,56.3346,55.9088,56.3346,30622.0
2016-01-20 13:40:00,68.78,69.26,68.75,69.17,156708.0,56.3182,56.7112,56.2936,56.6375,156708.0
2016-01-20 13:50:00,69.17,69.35,68.85,69.35,100506.0,56.6375,56.7849,56.3755,56.7849,100506.0
2016-01-20 14:00:00,69.31,69.69,69.3,69.69,39488.0,56.7522,57.0633,56.744,57.0633,39488.0
2016-01-20 14:10:00,69.67,70.31,69.66,70.14,102051.0,57.0469,57.571,57.0388,57.4318,102051.0
2016-01-20 14:20:00,70.14,70.37,70.14,70.27,41432.0,57.4318,57.6201,57.4318,57.5382,41432.0
2016-01-20 14:30:00,70.23,70.29,70.07,70.29,50463.0,57.5055,57.5546,57.3745,57.5546,50463.0
2016-01-20 14:40:00,70.27,70.77,70.26,70.69,46148.0,57.5382,57.9476,57.53,57.8821,46148.0
2016-01-20 14:50:00,70.69,71.17,70.68,71.12,30052.0,57.8821,58.2752,57.8739,58.2342,30052.0
2016-01-20 15:00:00,71.17,71.61,71.08,71.53,42658.0,58.2752,58.6354,58.2015,58.5699,42658.0
2016-01-20 15:10:00,71.56,72.19,71.5,72.18,23009.0,58.5945,59.1104,58.5454,59.1022,23009.0
2016-01-20 15:20:00,72.16,72.34,71.92,72.04,46730.0,59.0858,59.2332,58.8893,58.9875,46730.0
2016-01-20 15:30:00,71.97,72.06,71.38,71.6,46103.0,58.9302,59.0039,58.4471,58.6273,46103.0
2016-01-20 15:40:00,71.6,71.63,70.94,71.13,48222.0,58.6273,58.6518,58.0868,58.2424,48222.0
2016-01-20 15:50:00,71.13,71.43,71.04,71.18,85657.0,58.2424,58.4881,58.1687,58.2834,85657.0
2016-01-21 09:30:00,70.95,71.3,70.05,70.1,75616.0,58.095,58.3816,57.3581,57.399,75616.0
2016-01-21 09:40:00,70.23,70.59,70.08,70.09,25641.0,57.5055,57.8003,57.3827,57.3908,25641.0
2016-01-21 09:50:00,70.14,70.22,69.67,69.7,28132.0,57.4318,57.4973,57.0469,57.0715,28132.0
2016-01-21 10:00:00,69.67,69.84,69.59,69.7,113637.0,57.0469,57.1861,56.9814,57.0715,113637.0
2016-01-21 10:10:00,69.7,70.25,69.7,70.06,81119.0,57.0715,57.5219,57.0715,57.3663,81119.0
2016-01-21 10:20:00,70.06,70.25,69.89,69.98,44781.0,57.3663,57.5219,57.2271,57.3008,44781.0
2016-01-21 10:30:00,70.05,70.29,69.99,70.1,40957.0,57.3581,57.5546,57.309,57.399,40957.0
2016-01-21 10:40:00,70.15,70.28,69.9,69.9,51137.0,57.44,57.5464,57.2353,57.2353,51137.0
2016-01-21 10:50:00,69.9,70.04,69.7,69.72,19227.0,57.2353,57.3499,57.0715,57.0879,19227.0
2016-01-21 11:00:00,69.75,70.46,69.7,70.12,90407.0,57.1124,57.6938,57.0715,57.4154,90407.0
2016-01-21 11:10:00,70.05,70.25,69.71,69.89,30657.0,57.3581,57.5219,57.0797,57.2271,30657.0
2016-01-21 11:20:00,69.83,69.88,69.26,69.53,26912.0,57.178,57.2189,56.7112,56.9323,26912.0
2016-01-21 11:30:00,69.54,69.83,69.5,69.5,43664.0,56.9405,57.178,56.9077,56.9077,43664.0
2016-01-21 11:40:00,69.48,69.52,67.23,68.39,360870.0,56.8914,56.9241,55.049,55.9989,360870.0
2016-01-21 11:50:00,68.41,68.51,66.51,67.38,258055.0,56.0152,56.0971,54.4595,55.1719,258055.0
2016-01-21 12:00:00,67.33,68.26,66.89,68.09,215615.0,55.1309,55.8924,54.7706,55.7532,215615.0
2016-01-21 12:10:00,68.18,68.35,67.91,68.2,70746.0,55.8269,55.9661,55.6058,55.8433,70746.0
2016-01-21 12:20:00,68.27,68.27,67.77,68.08,99252.0,55.9006,55.9006,55.4912,55.745,99252.0
2016-01-21 12:30:00,68.06,68.22,67.8,67.84,77287.0,55.7286,55.8597,55.5158,55.5485,77287.0
2016-01-21 12:40:00,67.79,68.15,67.78,68.07,60303.0,55.5076,55.8023,55.4994,55.7368,60303.0
2016-01-21 12:50:00,68.07,68.47,68.02,68.38,32130.0,55.7368,56.0644,55.6959,55.9907,32130.0
2016-01-21 13:00:00,68.42,69.06,68.23,69.06,37200.0,56.0234,56.5475,55.8678,56.5475,37200.0
2016-01-21 13:10:00,69.1,69.4,68.63,68.95,60335.0,56.5802,56.8259,56.1954,56.4574,60335.0
2016-01-21 13:20:00,68.93,68.95,68.66,68.8,26978.0,56.441,56.4574,56.2199,56.3346,26978.0
2016-01-21 13:30:00,68.75,69.07,68.55,68.97,36038.0,56.2936,56.5557,56.1299,56.4738,36038.0
2016-01-21 13:40:00,68.96,69.13,68.88,69.04,97393.0,56.4656,56.6048,56.4001,56.5311,97393.0
2016-01-21 13:50:00,69.1,69.1,68.65,68.92,66122.0,56.5802,56.5802,56.2118,56.4328,66122.0
2016-01-21 14:00:00,68.89,68.89,68.47,68.71,30799.0,56.4083,56.4083,56.0644,56.2609,30799.0
2016-01-21 14:10:00,68.69,68.69,68.21,68.29,61386.0,56.2445,56.2445,55.8515,55.917,61386.0
2016-01-21 14:20:00,68.27,68.97,68.27,68.91,47130.0,55.9006,56.4738,55.9006,56.4246,47130.0
2016-01-21 14:30:00,68.97,69.52,68.89,69.41,85063.0,56.4738,56.9241,56.4083,56.8341,85063.0
2016-01-21 14:40:00,69.42,69.6,69.36,69.36,77182.0,56.8422,56.9896,56.7931,56.7931,77182.0
2016-01-21 14:50:00,69.36,70.25,69.28,69.97,81339.0,56.7931,57.5219,56.7276,57.2926,81339.0
2016-01-21 15:00:00,69.95,69.98,69.17,69.25,84065.0,57.2762,57.3008,56.6375,56.703,84065.0
2016-01-21 15:10:00,69.22,70.0,69.16,69.49,55939.0,56.6785,57.3172,56.6293,56.8996,55939.0
2016-01-21 15:20:00,69.55,70.18,69.47,69.99,78406.0,56.9487,57.4645,56.8832,57.309,78406.0
2016-01-21 15:30:00,70.03,70.59,69.99,70.22,90707.0,57.3417,57.8003,57.309,57.4973,90707.0
2016-01-21 15:40:00,70.25,70.48,69.99,70.13,127982.0,57.5219,57.7102,57.309,57.4236,127982.0
2016-01-21 15:50:00,70.13,70.23,70.0,70.12,216759.0,57.4236,57.5055,57.3172,57.4154,216759.0
2016-01-22 09:30:00,71.28,71.6,71.08,71.11,72928.0,58.3652,58.6273,58.2015,58.226,72928.0
2016-01-22 09:40:00,71.09,71.65,70.44,70.6,33433.0,58.2097,58.6682,57.6774,57.8084,33433.0
2016-01-22 09:50:00,70.8,71.1,70.76,70.9,47789.0,57.9722,58.2179,57.9395,58.0541,47789.0
2016-01-22 10:00:00,70.97,71.08,70.68,70.94,50641.0,58.1114,58.2015,57.8739,58.0868,50641.0
2016-01-22 10:10:00,70.97,71.07,70.82,70.9,70030.0,58.1114,58.1933,57.9886,58.0541,70030.0
2016-01-22 10:20:00,70.88,70.94,70.63,70.63,26619.0,58.0377,58.0868,57.833,57.833,26619.0
2016-01-22 10:30:00,70.69,71.03,70.58,70.69,28205.0,57.8821,58.1605,57.7921,57.8821,28205.0
2016-01-22 10:40:00,70.73,70.74,70.23,70.27,56807.0,57.9149,57.9231,57.5055,57.5382,56807.0
2016-01-22 10:50:00,70.24,70.41,70.05,70.1,17043.0,57.5137,57.6529,57.3581,57.399,17043.0
2016-01-22 11:00:00,70.04,70.22,69.78,69.8,37686.0,57.3499,57.4973,57.137,57.1534,37686.0
2016-01-22 11:10:00,69.77,70.09,69.73,70.03,54504.0,57.1288,57.3908,57.0961,57.3417,54504.0
2016-01-22 11:20:00,70.0,70.33,70.0,70.16,52300.0,57.3172,57.5874,57.3172,57.4482,52300.0
2016-01-22 11:30:00,70.12,70.2,69.84,70.0,93893.0,57.4154,57.4809,57.1861,57.3172,93893.0
2016-01-22 11:40:00,69.98,70.07,69.76,69.78,45192.0,57.3008,57.3745,57.1206,57.137,45192.0
2016-01-22 11:50:00,69.74,69.93,69.65,69.8,23511.0,57.1043,57.2598,57.0306,57.1534,23511.0
2016-01-22 12:00:00,69.82,69.82,69.45,69.47,65594.0,57.1698,57.1698,56.8668,56.8832,65594.0
2016-01-22 12:10:00,69.47,69.58,69.38,69.5,83378.0,56.8832,56.9733,56.8095,56.9077,83378.0
2016-01-22 12:20:00,69.49,69.55,69.22,69.26,52219.0,56.8996,56.9487,56.6785,56.7112,52219.0
2016-01-22 12:30:00,69.18,69.52,69.15,69.5,73738.0,56.6457,56.9241,56.6212,56.9077,73738.0
2016-01-22 12:40:00,69.51,69.54,69.08,69.17,29722.0,56.9159,56.9405,56.5638,56.6375,29722.0
2016-01-22 12:50:00,69.18,69.4,68.96,68.96,49841.0,56.6457,56.8259,56.4656,56.4656,49841.0
2016-01-22 13:00:00,68.98,69.13,68.65,68.7,45466.0,56.482,56.6048,56.2118,56.2527,45466.0
2016-01-22 13:10:00,68.7,69.12,68.64,68.94,60813.0,56.2527,56.5966,56.2036,56.4492,60813.0
2016-01-22 13:20:00,68.92,69.0,68.86,68.88,35959.0,56.4328,56.4983,56.3837,56.4001,35959.0
2016-01-22 13:30:00,68.91,69.0,68.71,68.75,77093.0,56.4246,56.4983,56.2609,56.2936,77093.0
2016-01-22 13:40:00,68.75,69.04,68.72,69.03,55363.0,56.2936,56.5311,56.2691,56.5229,55363.0
2016-01-22 13:50:00,69.04,69.07,68.8,69.05,16866.0,56.5311,56.5557,56.3346,56.5393,16866.0
2016-01-22 14:00:00,69.09,69.11,68.8,69.08,22037.0,56.572,56.5884,56.3346,56.5638,22037.0
2016-01-22 14:10:00,69.05,69.05,68.82,68.9,25655.0,56.5393,56.5393,56.351,56.4165,25655.0
2016-01-22 14:20:00,68.9,68.95,68.81,68.83,23539.0,56.4165,56.4574,56.3428,56.3591,23539.0
2016-01-22 14:30:00,68.85,68.9,68.76,68.79,19592.0,56.3755,56.4165,56.3018,56.3264,19592.0
2016-01-22 14:40:00,68.85,69.12,68.84,69.05,26774.0,56.3755,56.5966,56.3673,56.5393,26774.0
2016-01-22 14:50:00,69.06,69.5,69.06,69.48,19473.0,56.5475,56.9077,56.5475,56.8914,19473.0
2016-01-22 15:00:00,69.54,69.55,69.12,69.17,22675.0,56.9405,56.9487,56.5966,56.6375,22675.0
2016-01-22 15:10:00,69.18,69.18,68.89,68.95,43052.0,56.6457,56.6457,56.4083,56.4574,43052.0
2016-01-22 15:20:00,68.96,69.01,68.89,68.93,26745.0,56.4656,56.5065,56.4083,56.441,26745.0
2016-01-22 15:30:00,68.93,69.03,68.8,68.84,43464.0,56.441,56.5229,56.3346,56.3673,43464.0
2016-01-22 15:40:00,68.82,68.96,68.64,68.95,77511.0,56.351,56.4656,56.2036,56.4574,77511.0
2016-01-22 15:50:00,68.95,68.98,68.58,68.61,123070.0,56.4574,56.482,56.1544,56.179,123070.0
2016-01-25 09:30:00,68.64,68.8,68.0,68.07,45811.0,56.2036,56.3346,55.6795,55.7368,45811.0
2016-01-25 09:40:00,68.16,68.28,67.81,67.97,44539.0,55.8105,55.9088,55.5239,55.655,44539.0
2016-01-25 09:50:00,68.03,68.27,68.01,68.13,56207.0,55.7041,55.9006,55.6877,55.786,56207.0
2016-01-25 10:00:00,68.08,69.36,68.07,68.88,75506.0,55.745,56.7931,55.7368,56.4001,75506.0
2016-01-25 10:10:00,68.93,68.97,68.03,68.19,20818.0,56.441,56.4738,55.7041,55.8351,20818.0
2016-01-25 10:20:00,68.19,68.26,67.95,67.96,12685.0,55.8351,55.8924,55.6386,55.6468,12685.0
2016-01-25 10:30:00,67.96,68.5,67.83,68.43,82087.0,55.6468,56.0889,55.5403,56.0316,82087.0
2016-01-25 10:40:00,68.48,68.66,68.37,68.48,28083.0,56.0726,56.2199,55.9825,56.0726,28083.0
2016-01-25 10:50:00,68.46,68.89,68.4,68.89,20759.0,56.0562,56.4083,56.007,56.4083,20759.0
2016-01-25 11:00:00,68.86,68.95,68.4,68.55,25842.0,56.3837,56.4574,56.007,56.1299,25842.0
2016-01-25 11:10:00,68.51,68.77,68.5,68.53,26745.0,56.0971,56.31,56.0889,56.1135,26745.0
2016-01-25 11:20:00,68.55,68.76,68.4,68.74,22152.0,56.1299,56.3018,56.007,56.2854,22152.0
2016-01-25 11:30:00,68.74,68.99,68.67,68.95,42911.0,56.2854,56.4901,56.2281,56.4574,42911.0
2016-01-25 11:40:00,68.91,69.02,68.86,68.92,34366.0,56.4246,56.5147,56.3837,56.4328,34366.0
2016-01-25 11:50:00,68.92,69.02,68.89,68.89,30468.0,56.4328,56.5147,56.4083,56.4083,30468.0
2016-01-25 12:00:00,68.87,69.04,68.61,68.79,38271.0,56.3919,56.5311,56.179,56.3264,38271.0
2016-01-25 12:10:00,68.81,68.87,68.6,68.7,36497.0,56.3428,56.3919,56.1708,56.2527,36497.0
2016-01-25 12:20:00,68.65,68.67,68.43,68.43,35740.0,56.2118,56.2281,56.0316,56.0316,35740.0
2016-01-25 12:30:00,68.38,68.72,68.38,68.68,16782.0,55.9907,56.2691,55.9907,56.2363,16782.0
2016-01-25 12:40:00,68.68,68.68,68.33,68.37,26137.0,56.2363,56.2363,55.9497,55.9825,26137.0
2016-01-25 12:50:00,68.31,68.44,68.31,68.33,16358.0,55.9334,56.0398,55.9334,55.9497,16358.0
2016-01-25 13:00:00,68.34,68.42,68.19,68.22,22735.0,55.9579,56.0234,55.8351,55.8597,22735.0
2016-01-25 13:10:00,68.21,68.28,68.02,68.18,24197.0,55.8515,55.9088,55.6959,55.8269,24197.0
2016-01-25 13:20:00,68.16,68.35,68.14,68.28,15299.0,55.8105,55.9661,55.7942,55.9088,15299.0
2016-01-25 13:30:00,68.32,68.36,68.01,68.05,19876.0,55.9415,55.9743,55.6877,55.7205,19876.0
2016-01-25 13:40:00,68.03,68.12,67.84,67.84,20251.0,55.7041,55.7778,55.5485,55.5485,20251.0
2016-01-25 13:50:00,67.9,68.07,67.9,68.03,18767.0,55.5976,55.7368,55.5976,55.7041,18767.0
2016-01-25 14:00:00,68.06,68.26,67.95,68.19,37687.0,55.7286,55.8924,55.6386,55.8351,37687.0
2016-01-25 14:10:00,68.19,68.3,68.13,68.24,24496.0,55.8351,55.9252,55.786,55.876,24496.0
2016-01-25 14:20:00,68.17,68.32,68.11,68.32,14234.0,55.8187,55.9415,55.7696,55.9415,14234.0
2016-01-25 14:30:00,68.39,68.51,68.16,68.46,26887.0,55.9989,56.0971,55.8105,56.0562,26887.0
2016-01-25 14:40:00,68.43,68.52,68.18,68.27,12165.0,56.0316,56.1053,55.8269,55.9006,12165.0
2016-01-25 14:50:00,68.27,68.54,68.17,68.47,31146.0,55.9006,56.1217,55.8187,56.0644,31146.0
2016-01-25 15:00:00,68.43,68.53,68.32,68.35,25749.0,56.0316,56.1135,55.9415,55.9661,25749.0
2016-01-25 15:10:00,68.37,68.41,68.12,68.23,18455.0,55.9825,56.0152,55.7778,55.8678,18455.0
2016-01-25 15:20:00,68.22,68.27,67.91,67.99,20572.0,55.8597,55.9006,55.6058,55.6713,20572.0
2016-01-25 15:30:00,67.95,68.05,67.72,67.81,59922.0,55.6386,55.7205,55.4503,55.5239,59922.0
2016-01-25 15:40:00,67.75,67.81,67.51,67.75,72673.0,55.4748,55.5239,55.2783,55.4748,72673.0
2016-01-25 15:50:00,67.73,67.83,67.57,67.77,109925.0,55.4584,55.5403,55.3274,55.4912,109925.0
2016-01-26 09:30:00,68.0,68.46,67.98,68.23,59304.0,55.6795,56.0562,55.6631,55.8678,59304.0
2016-01-26 09:40:00,68.26,68.59,68.11,68.36,34165.0,55.8924,56.1626,55.7696,55.9743,34165.0
2016-01-26 09:50:00,68.32,68.52,68.24,68.44,35228.0,55.9415,56.1053,55.876,56.0398,35228.0
2016-01-26 10:00:00,68.5,69.08,68.48,68.85,24697.0,56.0889,56.5638,56.0726,56.3755,24697.0
2016-01-26 10:10:00,68.86,69.16,68.85,68.91,15111.0,56.3837,56.6293,56.3755,56.4246,15111.0
2016-01-26 10:20:00,68.92,68.94,68.78,68.82,136975.0,56.4328,56.4492,56.3182,56.351,136975.0
2016-01-26 10:30:00,68.89,69.19,68.89,69.1,10570.0,56.4083,56.6539,56.4083,56.5802,10570.0
2016-01-26 10:40:00,69.16,69.27,69.08,69.11,112592.0,56.6293,56.7194,56.5638,56.5884,112592.0
2016-01-26 10:50:00,69.15,69.35,68.75,68.93,35383.0,56.6212,56.7849,56.2936,56.441,35383.0
2016-01-26 11:00:00,68.84,69.1,68.71,68.74,142190.0,56.3673,56.5802,56.2609,56.2854,142190.0
2016-01-26 11:10:00,68.74,69.15,68.74,69.09,18538.0,56.2854,56.6212,56.2854,56.572,18538.0
2016-01-26 11:20:00,69.09,69.12,68.84,69.1,12013.0,56.572,56.5966,56.3673,56.5802,12013.0
2016-01-26 11:30:00,69.1,69.1,68.78,68.89,27905.0,56.5802,56.5802,56.3182,56.4083,27905.0
2016-01-26 11:40:00,68.9,69.01,68.89,68.95,5051.0,56.4165,56.5065,56.4083,56.4574,5051.0
2016-01-26 11:50:00,68.96,69.09,68.92,69.0,12322.0,56.4656,56.572,56.4328,56.4983,12322.0
2016-01-26 12:00:00,69.0,69.14,68.93,69.03,7532.0,56.4983,56.613,56.441,56.5229,7532.0
2016-01-26 12:10:00,69.03,69.18,68.94,69.13,9282.0,56.5229,56.6457,56.4492,56.6048,9282.0
2016-01-26 12:20:00,69.09,69.21,68.97,69.14,10051.0,56.572,56.6703,56.4738,56.613,10051.0
2016-01-26 12:30:00,69.15,69.17,69.03,69.06,7641.0,56.6212,56.6375,56.5229,56.5475,7641.0
2016-01-26 12:40:00,69.03,69.04,68.9,68.92,17761.0,56.5229,56.5311,56.4165,56.4328,17761.0
2016-01-26 12:50:00,68.94,68.96,68.6,68.7,13061.0,56.4492,56.4656,56.1708,56.2527,13061.0
2016-01-26 13:00:00,68.66,68.71,68.53,68.69,16030.0,56.2199,56.2609,56.1135,56.2445,16030.0
2016-01-26 13:10:00,68.67,68.87,68.67,68.74,14136.0,56.2281,56.3919,56.2281,56.2854,14136.0
2016-01-26 13:20:00,68.75,68.87,68.75,68.87,12849.0,56.2936,56.3919,56.2936,56.3919,12849.0
2016-01-26 13:30:00,68.82,68.91,68.71,68.89,17571.0,56.351,56.4246,56.2609,56.4083,17571.0
2016-01-26 13:40:00,68.86,68.98,68.82,68.96,10808.0,56.3837,56.482,56.351,56.4656,10808.0
2016-01-26 13:50:00,68.98,68.98,68.81,68.81,6044.0,56.482,56.482,56.3428,56.3428,6044.0
2016-01-26 14:00:00,68.81,68.81,68.58,68.65,8383.0,56.3428,56.3428,56.1544,56.2118,8383.0
2016-01-26 14:10:00,68.7,69.07,68.59,68.91,41654.0,56.2527,56.5557,56.1626,56.4246,41654.0
2016-01-26 14:20:00,68.92,69.07,68.85,69.0,56334.0,56.4328,56.5557,56.3755,56.4983,56334.0
2016-01-26 14:30:00,69.0,69.03,68.83,69.02,23650.0,56.4983,56.5229,56.3591,56.5147,23650.0
2016-01-26 14:40:00,69.03,69.14,68.67,69.14,38695.0,56.5229,56.613,56.2281,56.613,38695.0
2016-01-26 14:50:00,69.14,69.21,69.03,69.09,24658.0,56.613,56.6703,56.5229,56.572,24658.0
2016-01-26 15:00:00,69.08,69.09,68.79,68.79,30889.0,56.5638,56.572,56.3264,56.3264,30889.0
2016-01-26 15:10:00,68.83,69.14,68.78,69.05,58329.0,56.3591,56.613,56.3182,56.5393,58329.0
2016-01-26 15:20:00,69.06,69.13,68.98,69.13,41988.0,56.5475,56.6048,56.482,56.6048,41988.0
2016-01-26 15:30:00,69.09,69.09,68.93,69.03,48628.0,56.572,56.572,56.441,56.5229,48628.0
2016-01-26 15:40:00,69.03,69.04,68.94,68.99,56658.0,56.5229,56.5311,56.4492,56.4901,56658.0
2016-01-26 15:50:00,68.97,68.98,68.78,68.9,86664.0,56.4738,56.482,56.3182,56.4165,86664.0
2016-01-27 09:30:00,68.1,70.48,67.88,69.72,87010.0,55.7614,57.7102,55.5813,57.0879,87010.0
2016-01-27 09:40:00,69.92,70.67,69.71,70.41,206059.0,57.2516,57.8658,57.0797,57.6529,206059.0
2016-01-27 09:50:00,70.58,70.58,69.52,69.8,42879.0,57.7921,57.7921,56.9241,57.1534,42879.0
2016-01-27 10:00:00,69.79,69.81,69.06,69.34,22079.0,57.1452,57.1616,56.5475,56.7767,22079.0
2016-01-27 10:10:00,69.41,69.72,69.33,69.5,18358.0,56.8341,57.0879,56.7685,56.9077,18358.0
2016-01-27 10:20:00,69.59,69.75,69.55,69.66,14941.0,56.9814,57.1124,56.9487,57.0388,14941.0
2016-01-27 10:30:00,69.66,70.17,69.61,70.09,32012.0,57.0388,57.4564,56.9978,57.3908,32012.0
2016-01-27 10:40:00,70.11,70.55,69.99,70.29,31256.0,57.4072,57.7675,57.309,57.5546,31256.0
2016-01-27 10:50:00,70.2,70.2,69.8,70.0,16250.0,57.4809,57.4809,57.1534,57.3172,16250.0
2016-01-27 11:00:00,70.03,70.09,69.91,70.06,12816.0,57.3417,57.3908,57.2435,57.3663,12816.0
2016-01-27 11:10:00,70.0,70.08,69.91,70.0,31042.0,57.3172,57.3827,57.2435,57.3172,31042.0
2016-01-27 11:20:00,69.98,70.4,69.97,70.27,26836.0,57.3008,57.6447,57.2926,57.5382,26836.0
2016-01-27 11:30:00,70.32,70.44,69.94,70.3,45816.0,57.5792,57.6774,57.268,57.5628,45816.0
2016-01-27 11:40:00,70.32,70.56,70.21,70.45,37691.0,57.5792,57.7757,57.4891,57.6856,37691.0
2016-01-27 11:50:00,70.53,70.54,70.19,70.31,91847.0,57.7511,57.7593,57.4727,57.571,91847.0
2016-01-27 12:00:00,70.35,70.54,70.24,70.3,43907.0,57.6037,57.7593,57.5137,57.5628,43907.0
2016-01-27 12:10:00,70.31,70.4,70.26,70.3,26690.0,57.571,57.6447,57.53,57.5628,26690.0
2016-01-27 12:20:00,70.3,70.3,69.92,70.02,22970.0,57.5628,57.5628,57.2516,57.3335,22970.0
2016-01-27 12:30:00,69.98,70.29,69.97,70.29,18527.0,57.3008,57.5546,57.2926,57.5546,18527.0
2016-01-27 12:40:00,70.32,70.75,70.19,70.64,18558.0,57.5792,57.9313,57.4727,57.8412,18558.0
2016-01-27 12:50:00,70.73,70.76,70.4,70.44,20053.0,57.9149,57.9395,57.6447,57.6774,20053.0
2016-01-27 13:00:00,70.54,70.55,70.22,70.3,18551.0,57.7593,57.7675,57.4973,57.5628,18551.0
2016-01-27 13:10:00,70.34,70.35,70.07,70.21,15653.0,57.5956,57.6037,57.3745,57.4891,15653.0
2016-01-27 13:20:00,70.32,70.39,70.21,70.3,21925.0,57.5792,57.6365,57.4891,57.5628,21925.0
2016-01-27 13:30:00,70.22,70.35,70.21,70.32,20135.0,57.4973,57.6037,57.4891,57.5792,20135.0
2016-01-27 13:40:00,70.31,70.59,70.26,70.5,73665.0,57.571,57.8003,57.53,57.7266,73665.0
2016-01-27 13:50:00,70.6,70.67,70.44,70.53,39369.0,57.8084,57.8658,57.6774,57.7511,39369.0
2016-01-27 14:00:00,70.61,70.73,70.01,70.06,47380.0,57.8166,57.9149,57.3253,57.3663,47380.0
2016-01-27 14:10:00,70.0,70.04,69.81,69.94,29791.0,57.3172,57.3499,57.1616,57.268,29791.0
2016-01-27 14:20:00,69.91,70.43,69.9,70.17,24110.0,57.2435,57.6692,57.2353,57.4564,24110.0
2016-01-27 14:30:00,70.17,70.28,69.98,70.09,27320.0,57.4564,57.5464,57.3008,57.3908,27320.0
2016-01-27 14:40:00,70.0,70.18,69.85,69.99,31657.0,57.3172,57.4645,57.1943,57.309,31657.0
2016-01-27 14:50:00,69.97,70.19,69.67,69.68,24007.0,57.2926,57.4727,57.0469,57.0551,24007.0
2016-01-27 15:00:00,69.74,69.74,69.4,69.63,37376.0,57.1043,57.1043,56.8259,57.0142,37376.0
2016-01-27 15:10:00,69.64,69.65,69.43,69.6,41468.0,57.0224,57.0306,56.8504,56.9896,41468.0
2016-01-27 15:20:00,69.54,69.92,69.48,69.78,37097.0,56.9405,57.2516,56.8914,57.137,37097.0
2016-01-27 15:30:00,69.75,70.04,69.67,69.82,28979.0,57.1124,57.3499,57.0469,57.1698,28979.0
2016-01-27 15:40:00,69.79,69.97,69.55,69.87,52097.0,57.1452,57.2926,56.9487,57.2107,52097.0
2016-01-27 15:50:00,69.87,69.96,69.71,69.92,90408.0,57.2107,57.2844,57.0797,57.2516,90408.0
2016-01-28 09:30:00,69.92,71.37,69.92,70.76,113034.0,57.2516,58.4389,57.2516,57.9395,113034.0
2016-01-28 09:40:00,70.99,71.4,70.8,71.24,33134.0,58.1278,58.4635,57.9722,58.3325,33134.0
2016-01-28 09:50:00,71.26,71.29,70.68,71.0,29925.0,58.3489,58.3734,57.8739,58.136,29925.0
2016-01-28 10:00:00,70.96,71.03,70.43,70.48,28029.0,58.1032,58.1605,57.6692,57.7102,28029.0
2016-01-28 10:10:00,70.48,70.48,69.97,69.97,20078.0,57.7102,57.7102,57.2926,57.2926,20078.0
2016-01-28 10:20:00,69.94,70.05,69.36,69.5,17673.0,57.268,57.3581,56.7931,56.9077,17673.0
2016-01-28 10:30:00,69.5,69.94,69.23,69.94,10270.0,56.9077,57.268,56.6867,57.268,10270.0
2016-01-28 10:40:00,69.93,70.16,69.68,69.91,92596.0,57.2598,57.4482,57.0551,57.2435,92596.0
2016-01-28 10:50:00,69.94,70.03,69.66,69.9,26676.0,57.268,57.3417,57.0388,57.2353,26676.0
2016-01-28 11:00:00,69.86,70.36,69.85,70.18,41920.0,57.2025,57.6119,57.1943,57.4645,41920.0
2016-01-28 11:10:00,70.28,70.3,70.09,70.1,18280.0,57.5464,57.5628,57.3908,57.399,18280.0
2016-01-28 11:20:00,70.1,70.14,69.89,69.97,42337.0,57.399,57.4318,57.2271,57.2926,42337.0
2016-01-28 11:30:00,69.96,70.04,69.88,70.03,67510.0,57.2844,57.3499,57.2189,57.3417,67510.0
2016-01-28 11:40:00,70.01,70.07,69.85,70.04,66307.0,57.3253,57.3745,57.1943,57.3499,66307.0
2016-01-28 11:50:00,70.03,70.13,69.88,69.89,11905.0,57.3417,57.4236,57.2189,57.2271,11905.0
2016-01-28 12:00:00,69.85,70.08,69.82,70.02,15462.0,57.1943,57.3827,57.1698,57.3335,15462.0
2016-01-28 12:10:00,70.0,70.16,69.87,69.96,14408.0,57.3172,57.4482,57.2107,57.2844,14408.0
2016-01-28 12:20:00,70.0,70.19,69.99,70.03,24289.0,57.3172,57.4727,57.309,57.3417,24289.0
2016-01-28 12:30:00,70.03,70.65,69.96,70.38,50530.0,57.3417,57.8494,57.2844,57.6283,50530.0
2016-01-28 12:40:00,70.35,70.58,70.25,70.45,11448.0,57.6037,57.7921,57.5219,57.6856,11448.0
2016-01-28 12:50:00,70.52,70.52,70.28,70.39,6935.0,57.7429,57.7429,57.5464,57.6365,6935.0
2016-01-28 13:00:00,70.3,70.41,70.11,70.31,23167.0,57.5628,57.6529,57.4072,57.571,23167.0
2016-01-28 13:10:00,70.28,70.44,70.09,70.11,11197.0,57.5464,57.6774,57.3908,57.4072,11197.0
2016-01-28 13:20:00,70.1,70.31,69.9,70.31,15573.0,57.399,57.571,57.2353,57.571,15573.0
2016-01-28 13:30:00,70.35,70.45,70.31,70.43,19205.0,57.6037,57.6856,57.571,57.6692,19205.0
2016-01-28 13:40:00,70.42,70.47,70.15,70.18,12771.0,57.6611,57.702,57.44,57.4645,12771.0
2016-01-28 13:50:00,70.19,70.36,70.12,70.15,10893.0,57.4727,57.6119,57.4154,57.44,10893.0
2016-01-28 14:00:00,70.22,70.29,70.13,70.14,13693.0,57.4973,57.5546,57.4236,57.4318,13693.0
2016-01-28 14:10:00,70.22,70.32,70.07,70.16,12664.0,57.4973,57.5792,57.3745,57.4482,12664.0
2016-01-28 14:20:00,70.13,70.31,70.08,70.25,11857.0,57.4236,57.571,57.3827,57.5219,11857.0
2016-01-28 14:30:00,70.24,70.29,70.13,70.25,17260.0,57.5137,57.5546,57.4236,57.5219,17260.0
2016-01-28 14:40:00,70.27,70.27,70.16,70.25,11277.0,57.5382,57.5382,57.4482,57.5219,11277.0
2016-01-28 14:50:00,70.27,70.45,70.18,70.45,21832.0,57.5382,57.6856,57.4645,57.6856,21832.0
2016-01-28 15:00:00,70.45,70.51,70.28,70.36,17185.0,57.6856,57.7348,57.5464,57.6119,17185.0
2016-01-28 15:10:00,70.31,70.5,70.25,70.32,23898.0,57.571,57.7266,57.5219,57.5792,23898.0
2016-01-28 15:20:00,70.31,70.37,70.21,70.25,25973.0,57.571,57.6201,57.4891,57.5219,25973.0
2016-01-28 15:30:00,70.25,70.31,70.15,70.15,34555.0,57.5219,57.571,57.44,57.44,34555.0
2016-01-28 15:40:00,70.14,70.29,70.07,70.19,30633.0,57.4318,57.5546,57.3745,57.4727,30633.0
2016-01-28 15:50:00,70.19,70.25,70.09,70.11,77956.0,57.4727,57.5219,57.3908,57.4072,77956.0
2016-01-29 09:30:00,70.8,71.44,70.67,71.17,38182.0,57.9722,58.4962,57.8658,58.2752,38182.0
2016-01-29 09:40:00,71.2,71.47,70.83,71.16,31741.0,58.2997,58.5208,57.9968,58.267,31741.0
2016-01-29 09:50:00,71.12,71.21,70.76,71.04,27717.0,58.2342,58.3079,57.9395,58.1687,27717.0
2016-01-29 10:00:00,71.07,71.34,70.96,71.23,20057.0,58.1933,58.4144,58.1032,58.3243,20057.0
2016-01-29 10:10:00,71.24,71.39,71.09,71.37,19127.0,58.3325,58.4553,58.2097,58.4389,19127.0
2016-01-29 10:20:00,71.39,71.47,70.91,70.97,62272.0,58.4553,58.5208,58.0623,58.1114,62272.0
2016-01-29 10:30:00,70.99,71.09,70.79,71.05,25831.0,58.1278,58.2097,57.964,58.1769,25831.0
2016-01-29 10:40:00,71.05,71.13,70.84,71.09,17214.0,58.1769,58.2424,58.005,58.2097,17214.0
2016-01-29 10:50:00,71.07,71.12,70.61,70.61,15171.0,58.1933,58.2342,57.8166,57.8166,15171.0
2016-01-29 11:00:00,70.68,70.92,70.59,70.85,33390.0,57.8739,58.0705,57.8003,58.0131,33390.0
2016-01-29 11:10:00,70.85,70.86,70.36,70.4,13589.0,58.0131,58.0213,57.6119,57.6447,13589.0
2016-01-29 11:20:00,70.46,70.74,70.46,70.63,15753.0,57.6938,57.9231,57.6938,57.833,15753.0
2016-01-29 11:30:00,70.62,70.89,70.61,70.71,55016.0,57.8248,58.0459,57.8166,57.8985,55016.0
2016-01-29 11:40:00,70.66,70.96,70.65,70.83,23154.0,57.8576,58.1032,57.8494,57.9968,23154.0
2016-01-29 11:50:00,70.93,71.3,70.88,71.15,20606.0,58.0787,58.3816,58.0377,58.2588,20606.0
2016-01-29 12:00:00,71.14,71.21,70.81,70.81,35562.0,58.2506,58.3079,57.9804,57.9804,35562.0
2016-01-29 12:10:00,70.81,71.07,70.72,70.87,28148.0,57.9804,58.1933,57.9067,58.0295,28148.0
2016-01-29 12:20:00,70.86,71.03,70.7,70.82,21380.0,58.0213,58.1605,57.8903,57.9886,21380.0
2016-01-29 12:30:00,70.81,70.81,70.42,70.7,18682.0,57.9804,57.9804,57.6611,57.8903,18682.0
2016-01-29 12:40:00,70.72,70.85,70.6,70.68,34304.0,57.9067,58.0131,57.8084,57.8739,34304.0
2016-01-29 12:50:00,70.67,70.8,70.49,70.78,39857.0,57.8658,57.9722,57.7184,57.9558,39857.0
2016-01-29 13:00:00,70.83,70.84,70.5,70.68,20650.0,57.9968,58.005,57.7266,57.8739,20650.0
2016-01-29 13:10:00,70.64,70.75,70.39,70.59,22794.0,57.8412,57.9313,57.6365,57.8003,22794.0
2016-01-29 13:20:00,70.52,70.66,70.4,70.42,22517.0,57.7429,57.8576,57.6447,57.6611,22517.0
2016-01-29 13:30:00,70.44,70.64,70.32,70.39,18906.0,57.6774,57.8412,57.5792,57.6365,18906.0
2016-01-29 13:40:00,70.41,70.59,70.35,70.35,75776.0,57.6529,57.8003,57.6037,57.6037,75776.0
2016-01-29 13:50:00,70.32,70.33,70.03,70.1,30414.0,57.5792,57.5874,57.3417,57.399,30414.0
2016-01-29 14:00:00,70.16,70.34,70.05,70.17,16386.0,57.4482,57.5956,57.3581,57.4564,16386.0
2016-01-29 14:10:00,70.17,70.41,70.17,70.35,28695.0,57.4564,57.6529,57.4564,57.6037,28695.0
2016-01-29 14:20:00,70.39,70.64,70.21,70.53,48889.0,57.6365,57.8412,57.4891,57.7511,48889.0
2016-01-29 14:30:00,70.56,70.65,70.5,70.54,28776.0,57.7757,57.8494,57.7266,57.7593,28776.0
2016-01-29 14:40:00,70.55,70.64,70.46,70.64,39125.0,57.7675,57.8412,57.6938,57.8412,39125.0
2016-01-29 14:50:00,70.64,70.69,70.49,70.52,49574.0,57.8412,57.8821,57.7184,57.7429,49574.0
2016-01-29 15:00:00,70.58,70.71,70.47,70.59,52900.0,57.7921,57.8985,57.702,57.8003,52900.0
2016-01-29 15:10:00,70.52,70.74,70.45,70.53,55126.0,57.7429,57.9231,57.6856,57.7511,55126.0
2016-01-29 15:20:00,70.53,70.75,70.47,70.7,38380.0,57.7511,57.9313,57.702,57.8903,38380.0
2016-01-29 15:30:00,70.7,70.72,70.35,70.35,52661.0,57.8903,57.9067,57.6037,57.6037,52661.0
2016-01-29 15:40:00,70.46,70.88,70.42,70.67,59457.0,57.6938,58.0377,57.6611,57.8658,59457.0
2016-01-29 15:50:00,70.7,70.72,70.44,70.49,184933.0,57.8903,57.9067,57.6774,57.7184,184933.0
2016-02-01 09:30:00,70.16,70.55,69.8,70.27,65566.0,57.4482,57.7675,57.1534,57.5382,65566.0
2016-02-01 09:40:00,70.26,70.29,69.5,69.55,40873.0,57.53,57.5546,56.9077,56.9487,40873.0
2016-02-01 09:50:00,69.54,69.83,69.14,69.68,44885.0,56.9405,57.178,56.613,57.0551,44885.0
2016-02-01 10:00:00,69.78,70.03,69.28,69.98,32962.0,57.137,57.3417,56.7276,57.3008,32962.0
2016-02-01 10:10:00,69.98,70.12,69.6,69.62,66465.0,57.3008,57.4154,56.9896,57.006,66465.0
2016-02-01 10:20:00,69.59,69.92,69.37,69.5,33765.0,56.9814,57.2516,56.8013,56.9077,33765.0
2016-02-01 10:30:00,69.5,69.71,69.21,69.35,21653.0,56.9077,57.0797,56.6703,56.7849,21653.0
2016-02-01 10:40:00,69.31,69.42,69.0,69.18,22829.0,56.7522,56.8422,56.4983,56.6457,22829.0
2016-02-01 10:50:00,69.17,69.32,69.05,69.31,22070.0,56.6375,56.7604,56.5393,56.7522,22070.0
2016-02-01 11:00:00,69.34,69.9,69.25,69.73,27547.0,56.7767,57.2353,56.703,57.0961,27547.0
2016-02-01 11:10:00,69.73,70.11,69.64,69.95,43874.0,57.0961,57.4072,57.0224,57.2762,43874.0
2016-02-01 11:20:00,69.97,69.97,69.64,69.85,26050.0,57.2926,57.2926,57.0224,57.1943,26050.0
2016-02-01 11:30:00,69.91,70.15,69.71,69.81,24864.0,57.2435,57.44,57.0797,57.1616,24864.0
2016-02-01 11:40:00,69.81,69.82,69.61,69.66,14342.0,57.1616,57.1698,56.9978,57.0388,14342.0
2016-02-01 11:50:00,69.63,69.65,69.37,69.43,19832.0,57.0142,57.0306,56.8013,56.8504,19832.0
2016-02-01 12:00:00,69.5,69.83,69.46,69.74,16830.0,56.9077,57.178,56.875,57.1043,16830.0
2016-02-01 12:10:00,69.77,69.86,69.64,69.73,22655.0,57.1288,57.2025,57.0224,57.0961,22655.0
2016-02-01 12:20:00,69.73,69.75,69.41,69.51,23064.0,57.0961,57.1124,56.8341,56.9159,23064.0
2016-02-01 12:30:00,69.45,69.84,69.44,69.76,13501.0,56.8668,57.1861,56.8586,57.1206,13501.0
2016-02-01 12:40:00,69.76,69.9,69.74,69.9,8749.0,57.1206,57.2353,57.1043,57.2353,8749.0
2016-02-01 12:50:00,69.94,69.95,69.66,69.68,9857.0,57.268,57.2762,57.0388,57.0551,9857.0
2016-02-01 13:00:00,69.7,69.96,69.7,69.79,10737.0,57.0715,57.2844,57.0715,57.1452,10737.0
2016-02-01 13:10:00,69.79,69.8,69.53,69.61,16898.0,57.1452,57.1534,56.9323,56.9978,16898.0
2016-02-01 13:20:00,69.64,70.06,69.64,69.97,31933.0,57.0224,57.3663,57.0224,57.2926,31933.0
2016-02-01 13:30:00,69.95,70.02,69.86,69.93,7211.0,57.2762,57.3335,57.2025,57.2598,7211.0
2016-02-01 13:40:00,69.93,70.01,69.8,70.01,16849.0,57.2598,57.3253,57.1534,57.3253,16849.0
2016-02-01 13:50:00,69.97,70.05,69.83,69.99,22528.0,57.2926,57.3581,57.178,57.309,22528.0
2016-02-01 14:00:00,69.99,70.01,69.88,69.95,15603.0,57.309,57.3253,57.2189,57.2762,15603.0
2016-02-01 14:10:00,69.96,70.01,69.84,69.94,12317.0,57.2844,57.3253,57.1861,57.268,12317.0
2016-02-01 14:20:00,70.0,70.03,69.83,69.99,34685.0,57.3172,57.3417,57.178,57.309,34685.0
2016-02-01 14:30:00,69.98,70.08,69.94,70.01,33898.0,57.3008,57.3827,57.268,57.3253,33898.0
2016-02-01 14:40:00,70.0,70.05,69.91,69.91,37020.0,57.3172,57.3581,57.2435,57.2435,37020.0
2016-02-01 14:50:00,69.97,70.05,69.94,70.01,62798.0,57.2926,57.3581,57.268,57.3253,62798.0
2016-02-01 15:00:00,69.99,70.03,69.91,69.98,20246.0,57.309,57.3417,57.2435,57.3008,20246.0
2016-02-01 15:10:00,69.98,70.17,69.92,70.17,27074.0,57.3008,57.4564,57.2516,57.4564,27074.0
2016-02-01 15:20:00,70.3,70.46,70.19,70.24,27669.0,57.5628,57.6938,57.4727,57.5137,27669.0
2016-02-01 15:30:00,70.25,70.3,70.1,70.13,31244.0,57.5219,57.5628,57.399,57.4236,31244.0
2016-02-01 15:40:00,70.13,70.29,70.03,70.18,30131.0,57.4236,57.5546,57.3417,57.4645,30131.0
2016-02-01 15:50:00,70.17,70.26,69.99,70.1,91903.0,57.4564,57.53,57.309,57.399,91903.0
2016-02-02 09:30:00,69.13,69.51,69.07,69.43,35238.0,56.6048,56.9159,56.5557,56.8504,35238.0
2016-02-02 09:40:00,69.32,69.42,68.85,68.99,16662.0,56.7604,56.8422,56.3755,56.4901,16662.0
2016-02-02 09:50:00,68.97,69.24,68.63,69.09,35356.0,56.4738,56.6949,56.1954,56.572,35356.0
2016-02-02 10:00:00,69.09,69.24,68.88,69.0,16160.0,56.572,56.6949,56.4001,56.4983,16160.0
2016-02-02 10:10:00,68.98,68.98,68.39,68.65,23037.0,56.482,56.482,55.9989,56.2118,23037.0
2016-02-02 10:20:00,68.56,68.66,68.38,68.55,11129.0,56.1381,56.2199,55.9907,56.1299,11129.0
2016-02-02 10:30:00,68.5,68.54,68.24,68.36,19297.0,56.0889,56.1217,55.876,55.9743,19297.0
2016-02-02 10:40:00,68.37,68.44,68.21,68.21,11907.0,55.9825,56.0398,55.8515,55.8515,11907.0
2016-02-02 10:50:00,68.26,68.27,67.91,67.99,22184.0,55.8924,55.9006,55.6058,55.6713,22184.0
2016-02-02 11:00:00,67.97,68.05,67.82,67.98,26578.0,55.655,55.7205,55.5321,55.6631,26578.0
2016-02-02 11:10:00,68.0,68.35,67.98,68.2,39375.0,55.6795,55.9661,55.6631,55.8433,39375.0
2016-02-02 11:20:00,68.1,68.21,68.0,68.12,11330.0,55.7614,55.8515,55.6795,55.7778,11330.0
2016-02-02 11:30:00,68.12,68.32,68.0,68.21,19144.0,55.7778,55.9415,55.6795,55.8515,19144.0
2016-02-02 11:40:00,68.27,68.31,67.98,68.07,14719.0,55.9006,55.9334,55.6631,55.7368,14719.0
2016-02-02 11:50:00,68.0,68.22,67.9,67.98,15270.0,55.6795,55.8597,55.5976,55.6631,15270.0
2016-02-02 12:00:00,68.02,68.02,67.55,67.56,26165.0,55.6959,55.6959,55.3111,55.3192,26165.0
2016-02-02 12:10:00,67.55,67.65,67.35,67.46,17755.0,55.3111,55.3929,55.1473,55.2374,17755.0
2016-02-02 12:20:00,67.48,67.54,67.41,67.53,9913.0,55.2537,55.3029,55.1964,55.2947,9913.0
2016-02-02 12:30:00,67.52,67.64,67.44,67.55,10056.0,55.2865,55.3847,55.221,55.3111,10056.0
2016-02-02 12:40:00,67.53,67.59,67.31,67.45,33799.0,55.2947,55.3438,55.1145,55.2292,33799.0
2016-02-02 12:50:00,67.47,67.47,67.15,67.28,24282.0,55.2455,55.2455,54.9835,55.09,24282.0
2016-02-02 13:00:00,67.32,67.36,67.08,67.21,24952.0,55.1227,55.1555,54.9262,55.0327,24952.0
2016-02-02 13:10:00,67.22,67.32,67.12,67.22,13070.0,55.0408,55.1227,54.959,55.0408,13070.0
2016-02-02 13:20:00,67.25,67.37,67.13,67.2,14368.0,55.0654,55.1637,54.9672,55.0245,14368.0
2016-02-02 13:30:00,67.21,67.33,67.09,67.32,8637.0,55.0327,55.1309,54.9344,55.1227,8637.0
2016-02-02 13:40:00,67.34,67.36,67.12,67.12,20595.0,55.1391,55.1555,54.959,54.959,20595.0
2016-02-02 13:50:00,67.13,67.15,67.03,67.15,15030.0,54.9672,54.9835,54.8853,54.9835,15030.0
2016-02-02 14:00:00,67.09,67.3,67.01,67.08,23786.0,54.9344,55.1063,54.8689,54.9262,23786.0
2016-02-02 14:10:00,67.09,67.2,67.0,67.13,25599.0,54.9344,55.0245,54.8607,54.9672,25599.0
2016-02-02 14:20:00,67.1,67.11,66.87,67.0,22741.0,54.9426,54.9508,54.7543,54.8607,22741.0
2016-02-02 14:30:00,67.0,67.23,66.89,67.21,44096.0,54.8607,55.049,54.7706,55.0327,44096.0
2016-02-02 14:40:00,67.16,67.32,67.13,67.28,14747.0,54.9917,55.1227,54.9672,55.09,14747.0
2016-02-02 14:50:00,67.28,67.31,66.97,66.98,28296.0,55.09,55.1145,54.8361,54.8443,28296.0
2016-02-02 15:00:00,66.97,67.04,66.65,66.65,77095.0,54.8361,54.8935,54.5741,54.5741,77095.0
2016-02-02 15:10:00,66.62,66.97,66.58,66.68,40775.0,54.5496,54.8361,54.5168,54.5987,40775.0
2016-02-02 15:20:00,66.68,66.85,66.57,66.74,26680.0,54.5987,54.7379,54.5086,54.6478,26680.0
2016-02-02 15:30:00,66.74,66.97,66.69,66.77,48422.0,54.6478,54.8361,54.6069,54.6724,48422.0
2016-02-02 15:40:00,66.82,66.87,66.65,66.76,53848.0,54.7133,54.7543,54.5741,54.6642,53848.0
2016-02-02 15:50:00,66.74,66.8,66.46,66.59,145164.0,54.6478,54.6969,54.4185,54.525,145164.0
2016-02-03 09:30:00,66.88,67.02,66.37,66.72,87945.0,55.2424,55.358,54.8211,55.1102,87945.0
2016-02-03 09:40:00,66.75,66.75,66.36,66.44,84013.0,55.135,55.135,54.8129,54.879,84013.0
2016-02-03 09:50:00,66.38,66.41,65.46,66.29,95284.0,54.8294,54.8542,54.0695,54.7551,95284.0
2016-02-03 10:00:00,66.25,66.33,65.47,65.48,45958.0,54.722,54.7881,54.0777,54.086,45958.0
2016-02-03 10:10:00,65.5,65.63,64.59,65.04,116320.0,54.1025,54.2099,53.3509,53.7226,116320.0
2016-02-03 10:20:00,65.13,65.26,65.08,65.13,19998.0,53.7969,53.9043,53.7556,53.7969,19998.0
2016-02-03 10:30:00,65.12,65.12,64.58,64.58,36129.0,53.7886,53.7886,53.3426,53.3426,36129.0
2016-02-03 10:40:00,64.69,64.9,64.51,64.8,50616.0,53.4335,53.6069,53.2848,53.5243,50616.0
2016-02-03 10:50:00,64.86,65.25,64.79,65.05,32443.0,53.5739,53.896,53.5161,53.7308,32443.0
2016-02-03 11:00:00,65.12,65.35,64.93,65.34,25333.0,53.7886,53.9786,53.6317,53.9704,25333.0
2016-02-03 11:10:00,65.34,65.8,65.31,65.6,43578.0,53.9704,54.3503,53.9456,54.1851,43578.0
2016-02-03 11:20:00,65.53,65.91,65.44,65.85,37941.0,54.1273,54.4412,54.053,54.3916,37941.0
2016-02-03 11:30:00,65.9,66.03,65.71,66.03,62891.0,54.4329,54.5403,54.276,54.5403,62891.0
2016-02-03 11:40:00,66.0,66.34,65.91,66.11,85466.0,54.5155,54.7964,54.4412,54.6064,85466.0
2016-02-03 11:50:00,66.17,66.56,65.92,66.56,23120.0,54.6559,54.9781,54.4494,54.9781,23120.0
2016-02-03 12:00:00,66.55,66.96,66.52,66.88,34696.0,54.9698,55.3085,54.945,55.2424,34696.0
2016-02-03 12:10:00,66.8,66.91,66.56,66.72,19298.0,55.1763,55.2672,54.9781,55.1102,19298.0
2016-02-03 12:20:00,66.77,67.42,66.76,67.31,38298.0,55.1515,55.6884,55.1433,55.5976,38298.0
2016-02-03 12:30:00,67.28,67.67,67.16,67.16,35766.0,55.5728,55.8949,55.4737,55.4737,35766.0
2016-02-03 12:40:00,67.2,67.27,66.84,67.01,21910.0,55.5067,55.5645,55.2094,55.3498,21910.0
2016-02-03 12:50:00,67.0,67.09,66.85,66.98,39339.0,55.3415,55.4158,55.2176,55.325,39339.0
2016-02-03 13:00:00,67.01,67.04,66.83,66.92,12849.0,55.3498,55.3745,55.2011,55.2754,12849.0
2016-02-03 13:10:00,66.84,66.95,66.57,66.71,25695.0,55.2094,55.3002,54.9863,55.102,25695.0
2016-02-03 13:20:00,66.7,66.72,66.59,66.63,9129.0,55.0937,55.1102,55.0029,55.0359,9129.0
2016-02-03 13:30:00,66.67,66.75,66.56,66.56,14664.0,55.0689,55.135,54.9781,54.9781,14664.0
2016-02-03 13:40:00,66.56,66.63,66.44,66.46,24022.0,54.9781,55.0359,54.879,54.8955,24022.0
2016-02-03 13:50:00,66.46,66.54,66.38,66.51,20338.0,54.8955,54.9616,54.8294,54.9368,20338.0
2016-02-03 14:00:00,66.55,66.85,66.55,66.83,25771.0,54.9698,55.2176,54.9698,55.2011,25771.0
2016-02-03 14:10:00,66.83,66.91,66.7,66.71,25756.0,55.2011,55.2672,55.0937,55.102,25756.0
2016-02-03 14:20:00,66.68,67.19,66.68,67.11,42002.0,55.0772,55.4984,55.0772,55.4324,42002.0
2016-02-03 14:30:00,67.1,67.14,66.88,66.93,25500.0,55.4241,55.4571,55.2424,55.2837,25500.0
2016-02-03 14:40:00,66.88,67.54,66.88,67.49,24116.0,55.2424,55.7875,55.2424,55.7462,24116.0
2016-02-03 14:50:00,67.48,67.54,67.31,67.52,27249.0,55.738,55.7875,55.5976,55.771,27249.0
2016-02-03 15:00:00,67.54,67.68,67.07,67.59,34310.0,55.7875,55.9032,55.3993,55.8288,34310.0
2016-02-03 15:10:00,67.59,67.67,67.36,67.5,29718.0,55.8288,55.8949,55.6389,55.7545,29718.0
2016-02-03 15:20:00,67.52,67.53,67.33,67.39,24672.0,55.771,55.7793,55.6141,55.6636,24672.0
2016-02-03 15:30:00,67.39,67.48,67.19,67.23,40206.0,55.6636,55.738,55.4984,55.5315,40206.0
2016-02-03 15:40:00,67.2,67.41,67.15,67.29,46108.0,55.5067,55.6802,55.4654,55.581,46108.0
2016-02-03 15:50:00,67.29,67.41,67.18,67.3,88154.0,55.581,55.6802,55.4902,55.5893,88154.0
2016-02-04 09:30:00,67.52,69.23,67.52,69.23,76998.0,55.771,57.1835,55.771,57.1835,76998.0
2016-02-04 09:40:00,69.14,69.32,68.74,69.05,37459.0,57.1091,57.2578,56.7787,57.0348,37459.0
2016-02-04 09:50:00,69.05,69.6,69.05,69.6,63391.0,57.0348,57.4891,57.0348,57.4891,63391.0
2016-02-04 10:00:00,69.63,69.63,68.76,68.81,29474.0,57.5139,57.5139,56.7953,56.8366,29474.0
2016-02-04 10:10:00,68.77,69.86,68.74,69.57,48682.0,56.8035,57.7038,56.7787,57.4643,48682.0
2016-02-04 10:20:00,69.59,69.68,69.4,69.59,38684.0,57.4808,57.5552,57.3239,57.4808,38684.0
2016-02-04 10:30:00,69.65,69.91,69.56,69.83,33748.0,57.5304,57.7451,57.4561,57.6791,33748.0
2016-02-04 10:40:00,69.9,69.99,69.75,69.94,27344.0,57.7369,57.8112,57.613,57.7699,27344.0
2016-02-04 10:50:00,69.93,69.97,69.8,69.88,40974.0,57.7617,57.7947,57.6543,57.7204,40974.0
2016-02-04 11:00:00,69.87,69.9,69.45,69.47,174896.0,57.7121,57.7369,57.3652,57.3817,174896.0
2016-02-04 11:10:00,69.43,69.48,69.02,69.04,53811.0,57.3487,57.39,57.01,57.0265,53811.0
2016-02-04 11:20:00,68.97,69.37,68.97,69.32,16575.0,56.9687,57.2991,56.9687,57.2578,16575.0
2016-02-04 11:30:00,69.31,69.4,69.0,69.14,30079.0,57.2496,57.3239,56.9935,57.1091,30079.0
2016-02-04 11:40:00,69.18,69.19,68.45,68.8,24916.0,57.1422,57.1504,56.5392,56.8283,24916.0
2016-02-04 11:50:00,68.8,68.98,68.72,68.84,37942.0,56.8283,56.977,56.7622,56.8613,37942.0
2016-02-04 12:00:00,68.92,69.21,68.79,69.19,39332.0,56.9274,57.167,56.82,57.1504,39332.0
2016-02-04 12:10:00,69.21,69.3,69.0,69.16,13988.0,57.167,57.2413,56.9935,57.1257,13988.0
2016-02-04 12:20:00,69.17,69.17,68.45,68.47,37796.0,57.1339,57.1339,56.5392,56.5557,37796.0
2016-02-04 12:30:00,68.48,68.97,68.29,68.97,28609.0,56.564,56.9687,56.407,56.9687,28609.0
2016-02-04 12:40:00,68.97,69.18,68.76,68.78,46526.0,56.9687,57.1422,56.7953,56.8118,46526.0
2016-02-04 12:50:00,68.84,68.96,68.78,68.89,20176.0,56.8613,56.9605,56.8118,56.9026,20176.0
2016-02-04 13:00:00,68.92,69.13,68.8,69.09,22873.0,56.9274,57.1009,56.8283,57.0678,22873.0
2016-02-04 13:10:00,69.09,69.48,68.97,69.26,34131.0,57.0678,57.39,56.9687,57.2083,34131.0
2016-02-04 13:20:00,69.27,69.53,69.25,69.53,20084.0,57.2165,57.4313,57.2,57.4313,20084.0
2016-02-04 13:30:00,69.54,69.73,69.37,69.45,42943.0,57.4395,57.5965,57.2991,57.3652,42943.0
2016-02-04 13:40:00,69.5,69.52,69.36,69.42,29487.0,57.4065,57.423,57.2909,57.3404,29487.0
2016-02-04 13:50:00,69.39,69.57,69.37,69.39,59183.0,57.3156,57.4643,57.2991,57.3156,59183.0
2016-02-04 14:00:00,69.38,69.39,69.12,69.29,22797.0,57.3074,57.3156,57.0926,57.233,22797.0
2016-02-04 14:10:00,69.31,69.5,69.27,69.42,25755.0,57.2496,57.4065,57.2165,57.3404,25755.0
2016-02-04 14:20:00,69.43,69.5,69.35,69.4,47717.0,57.3487,57.4065,57.2826,57.3239,47717.0
2016-02-04 14:30:00,69.46,69.95,69.38,69.38,76787.0,57.3735,57.7782,57.3074,57.3074,76787.0
2016-02-04 14:40:00,69.44,69.55,69.36,69.51,56644.0,57.3569,57.4478,57.2909,57.4148,56644.0
2016-02-04 14:50:00,69.5,69.52,69.3,69.51,40714.0,57.4065,57.423,57.2413,57.4148,40714.0
2016-02-04 15:00:00,69.52,69.53,69.3,69.44,56656.0,57.423,57.4313,57.2413,57.3569,56656.0
2016-02-04 15:10:00,69.46,69.62,69.43,69.47,36858.0,57.3735,57.5056,57.3487,57.3817,36858.0
2016-02-04 15:20:00,69.34,69.68,69.34,69.53,40115.0,57.2743,57.5552,57.2743,57.4313,40115.0
2016-02-04 15:30:00,69.53,69.58,69.3,69.54,33384.0,57.4313,57.4726,57.2413,57.4395,33384.0
2016-02-04 15:40:00,69.52,69.77,69.5,69.58,45038.0,57.423,57.6295,57.4065,57.4726,45038.0
2016-02-04 15:50:00,69.61,69.64,69.31,69.36,127540.0,57.4974,57.5221,57.2496,57.2909,127540.0
2016-02-05 09:30:00,69.13,69.46,68.56,69.41,43522.0,57.1009,57.3735,56.6301,57.3322,43522.0
2016-02-05 09:40:00,69.42,69.43,68.7,68.95,38079.0,57.3404,57.3487,56.7457,56.9522,38079.0
2016-02-05 09:50:00,69.06,69.92,69.04,69.7,23094.0,57.0431,57.7534,57.0265,57.5717,23094.0
2016-02-05 10:00:00,69.77,69.99,69.7,69.7,36092.0,57.6295,57.8112,57.5717,57.5717,36092.0
2016-02-05 10:10:00,69.76,69.95,69.7,69.76,22722.0,57.6212,57.7782,57.5717,57.6212,22722.0
2016-02-05 10:20:00,69.78,69.78,69.11,69.11,19983.0,57.6378,57.6378,57.0844,57.0844,19983.0
2016-02-05 10:30:00,69.13,69.76,68.99,69.52,25653.0,57.1009,57.6212,56.9852,57.423,25653.0
2016-02-05 10:40:00,69.52,69.87,69.4,69.4,20132.0,57.423,57.7121,57.3239,57.3239,20132.0
2016-02-05 10:50:00,69.4,69.46,69.14,69.16,27042.0,57.3239,57.3735,57.1091,57.1257,27042.0
2016-02-05 11:00:00,69.14,69.43,69.14,69.35,25256.0,57.1091,57.3487,57.1091,57.2826,25256.0
2016-02-05 11:10:00,69.33,69.46,69.07,69.12,21675.0,57.2661,57.3735,57.0513,57.0926,21675.0
2016-02-05 11:20:00,69.11,69.29,69.04,69.2,17058.0,57.0844,57.233,57.0265,57.1587,17058.0
2016-02-05 11:30:00,69.2,69.43,69.2,69.24,38610.0,57.1587,57.3487,57.1587,57.1917,38610.0
2016-02-05 11:40:00,69.24,69.3,69.05,69.29,17402.0,57.1917,57.2413,57.0348,57.233,17402.0
2016-02-05 11:50:00,69.3,69.4,69.16,69.37,23070.0,57.2413,57.3239,57.1257,57.2991,23070.0
2016-02-05 12:00:00,69.29,69.4,69.06,69.15,10962.0,57.233,57.3239,57.0431,57.1174,10962.0
2016-02-05 12:10:00,69.1,69.24,69.0,69.17,48579.0,57.0761,57.1917,56.9935,57.1339,48579.0
2016-02-05 12:20:00,69.21,69.27,69.06,69.07,20515.0,57.167,57.2165,57.0431,57.0513,20515.0
2016-02-05 12:30:00,69.08,69.22,69.06,69.16,23321.0,57.0596,57.1752,57.0431,57.1257,23321.0
2016-02-05 12:40:00,69.16,69.38,69.11,69.3,33146.0,57.1257,57.3074,57.0844,57.2413,33146.0
2016-02-05 12:50:00,69.38,69.42,69.13,69.33,13410.0,57.3074,57.3404,57.1009,57.2661,13410.0
2016-02-05 13:00:00,69.3,69.5,69.25,69.5,18354.0,57.2413,57.4065,57.2,57.4065,18354.0
2016-02-05 13:10:00,69.5,69.51,69.34,69.44,7216.0,57.4065,57.4148,57.2743,57.3569,7216.0
2016-02-05 13:20:00,69.44,69.44,69.31,69.36,52467.0,57.3569,57.3569,57.2496,57.2909,52467.0
2016-02-05 13:30:00,69.35,69.64,69.28,69.62,36973.0,57.2826,57.5221,57.2248,57.5056,36973.0
2016-02-05 13:40:00,69.57,69.98,69.54,69.72,85950.0,57.4643,57.803,57.4395,57.5882,85950.0
2016-02-05 13:50:00,69.72,69.99,69.6,69.95,26731.0,57.5882,57.8112,57.4891,57.7782,26731.0
2016-02-05 14:00:00,69.93,70.0,69.8,69.98,21972.0,57.7617,57.8195,57.6543,57.803,21972.0
2016-02-05 14:10:00,69.97,70.0,69.8,69.92,28670.0,57.7947,57.8195,57.6543,57.7534,28670.0
2016-02-05 14:20:00,69.91,70.04,69.89,70.0,45348.0,57.7451,57.8525,57.7286,57.8195,45348.0
2016-02-05 14:30:00,70.0,70.56,69.99,70.56,37613.0,57.8195,58.282,57.8112,58.282,37613.0
2016-02-05 14:40:00,70.54,70.59,70.11,70.47,20466.0,58.2655,58.3068,57.9103,58.2077,20466.0
2016-02-05 14:50:00,70.51,70.51,70.25,70.26,15402.0,58.2407,58.2407,58.026,58.0342,15402.0
2016-02-05 15:00:00,70.26,70.26,69.88,69.91,31401.0,58.0342,58.0342,57.7204,57.7451,31401.0
2016-02-05 15:10:00,69.96,70.61,69.96,70.61,19303.0,57.7864,58.3233,57.7864,58.3233,19303.0
2016-02-05 15:20:00,70.57,70.61,70.08,70.13,26435.0,58.2903,58.3233,57.8856,57.9269,26435.0
2016-02-05 15:30:00,70.13,70.16,69.91,69.91,38000.0,57.9269,57.9516,57.7451,57.7451,38000.0
2016-02-05 15:40:00,69.87,70.28,69.86,70.11,42273.0,57.7121,58.0508,57.7038,57.9103,42273.0
2016-02-05 15:50:00,70.09,70.18,69.95,70.13,82666.0,57.8938,57.9682,57.7782,57.9269,82666.0
2016-02-08 09:30:00,69.35,69.99,69.22,69.46,57041.0,57.2826,57.8112,57.1752,57.3735,57041.0
2016-02-08 09:40:00,69.6,69.99,69.58,69.75,32303.0,57.4891,57.8112,57.4726,57.613,32303.0
2016-02-08 09:50:00,69.8,69.84,69.15,69.48,45767.0,57.6543,57.6873,57.1174,57.39,45767.0
2016-02-08 10:00:00,69.45,69.91,69.32,69.45,33626.0,57.3652,57.7451,57.2578,57.3652,33626.0
2016-02-08 10:10:00,69.46,69.79,69.25,69.26,28545.0,57.3735,57.646,57.2,57.2083,28545.0
2016-02-08 10:20:00,69.29,70.22,69.2,70.13,66351.0,57.233,58.0012,57.1587,57.9269,66351.0
2016-02-08 10:30:00,70.13,70.55,69.97,70.55,20822.0,57.9269,58.2738,57.7947,58.2738,20822.0
2016-02-08 10:40:00,70.61,70.84,70.13,70.39,46396.0,58.3233,58.5133,57.9269,58.1416,46396.0
2016-02-08 10:50:00,70.24,70.38,69.85,69.86,13209.0,58.0177,58.1334,57.6956,57.7038,13209.0
2016-02-08 11:00:00,69.9,70.19,69.83,70.12,28296.0,57.7369,57.9764,57.6791,57.9186,28296.0
2016-02-08 11:10:00,70.06,70.09,69.74,69.98,26862.0,57.869,57.8938,57.6047,57.803,26862.0
2016-02-08 11:20:00,70.02,70.43,70.02,70.23,29737.0,57.836,58.1747,57.836,58.0095,29737.0
2016-02-08 11:30:00,70.26,70.38,69.87,70.09,31367.0,58.0342,58.1334,57.7121,57.8938,31367.0
2016-02-08 11:40:00,70.08,70.2,69.79,69.91,17683.0,57.8856,57.9847,57.646,57.7451,17683.0
2016-02-08 11:50:00,69.92,70.18,69.84,70.09,14793.0,57.7534,57.9682,57.6873,57.8938,14793.0
2016-02-08 12:00:00,70.15,70.32,69.95,70.14,15656.0,57.9434,58.0838,57.7782,57.9351,15656.0
2016-02-08 12:10:00,70.12,70.31,69.79,69.88,14486.0,57.9186,58.0755,57.646,57.7204,14486.0
2016-02-08 12:20:00,69.85,70.33,69.83,70.22,13512.0,57.6956,58.0921,57.6791,58.0012,13512.0
2016-02-08 12:30:00,70.34,70.38,70.2,70.23,24549.0,58.1003,58.1334,57.9847,58.0095,24549.0
2016-02-08 12:40:00,70.28,70.5,70.27,70.48,14910.0,58.0508,58.2325,58.0425,58.216,14910.0
2016-02-08 12:50:00,70.5,70.59,70.4,70.5,13037.0,58.2325,58.3068,58.1499,58.2325,13037.0
2016-02-08 13:00:00,70.45,70.5,70.22,70.27,18350.0,58.1912,58.2325,58.0012,58.0425,18350.0
2016-02-08 13:10:00,70.27,70.29,70.03,70.1,8849.0,58.0425,58.059,57.8443,57.9021,8849.0
2016-02-08 13:20:00,70.15,70.32,70.07,70.18,22976.0,57.9434,58.0838,57.8773,57.9682,22976.0
2016-02-08 13:30:00,70.2,70.54,69.96,70.51,42334.0,57.9847,58.2655,57.7864,58.2407,42334.0
2016-02-08 13:40:00,70.44,70.52,70.01,70.15,46028.0,58.1829,58.249,57.8277,57.9434,46028.0
2016-02-08 13:50:00,70.13,70.24,69.91,70.14,21406.0,57.9269,58.0177,57.7451,57.9351,21406.0
2016-02-08 14:00:00,70.18,70.21,70.02,70.06,29517.0,57.9682,57.9929,57.836,57.869,29517.0
2016-02-08 14:10:00,70.08,70.09,69.79,69.86,35710.0,57.8856,57.8938,57.646,57.7038,35710.0
2016-02-08 14:20:00,69.92,70.01,69.57,69.86,59144.0,57.7534,57.8277,57.4643,57.7038,59144.0
2016-02-08 14:30:00,69.72,70.01,69.7,69.86,37343.0,57.5882,57.8277,57.5717,57.7038,37343.0
2016-02-08 14:40:00,69.88,70.03,69.75,69.95,102999.0,57.7204,57.8443,57.613,57.7782,102999.0
2016-02-08 14:50:00,69.97,70.05,69.69,69.8,54612.0,57.7947,57.8608,57.5634,57.6543,54612.0
2016-02-08 15:00:00,69.78,70.23,69.67,70.06,51076.0,57.6378,58.0095,57.5469,57.869,51076.0
2016-02-08 15:10:00,70.07,70.41,70.01,70.19,42694.0,57.8773,58.1581,57.8277,57.9764,42694.0
2016-02-08 15:20:00,70.2,70.33,70.09,70.23,26490.0,57.9847,58.0921,57.8938,58.0095,26490.0
2016-02-08 15:30:00,70.23,70.93,70.15,70.83,171071.0,58.0095,58.5877,57.9434,58.5051,171071.0
2016-02-08 15:40:00,70.83,71.5,70.79,71.42,342730.0,58.5051,59.0585,58.472,58.9924,342730.0
2016-02-08 15:50:00,71.45,71.56,70.44,70.52,690603.0,59.0172,59.108,58.1829,58.249,690603.0
2016-02-09 09:30:00,69.7,70.24,69.32,69.81,49497.0,57.5717,58.0177,57.2578,57.6625,49497.0
2016-02-09 09:40:00,69.72,70.28,69.66,70.23,35896.0,57.5882,58.0508,57.5387,58.0095,35896.0
2016-02-09 09:50:00,70.33,70.89,70.29,70.53,90300.0,58.0921,58.5546,58.059,58.2573,90300.0
2016-02-09 10:00:00,70.53,71.48,70.43,71.36,68836.0,58.2573,59.042,58.1747,58.9428,68836.0
2016-02-09 10:10:00,71.29,71.59,71.07,71.12,383554.0,58.885,59.1328,58.7033,58.7446,383554.0
2016-02-09 10:20:00,71.15,72.16,71.04,72.13,273560.0,58.7694,59.6036,58.6785,59.5789,273560.0
2016-02-09 10:30:00,72.13,72.13,71.6,71.95,46577.0,59.5789,59.5789,59.1411,59.4302,46577.0
2016-02-09 10:40:00,71.96,72.55,71.56,72.39,123512.0,59.4384,59.9258,59.108,59.7936,123512.0
2016-02-09 10:50:00,72.32,73.3,69.12,70.04,611813.0,59.7358,60.5453,57.0926,57.8525,611813.0
2016-02-09 11:00:00,69.79,71.2,69.63,70.85,106416.0,57.646,58.8107,57.5139,58.5216,106416.0
2016-02-09 11:10:00,70.93,71.07,70.25,70.26,36580.0,58.5877,58.7033,58.026,58.0342,36580.0
2016-02-09 11:20:00,70.28,70.86,70.28,70.5,204595.0,58.0508,58.5298,58.0508,58.2325,204595.0
2016-02-09 11:30:00,70.5,71.11,70.37,70.9,73639.0,58.2325,58.7363,58.1251,58.5629,73639.0
2016-02-09 11:40:00,70.85,71.42,70.85,70.93,29203.0,58.5216,58.9924,58.5216,58.5877,29203.0
2016-02-09 11:50:00,70.9,71.05,70.44,70.44,26774.0,58.5629,58.6868,58.1829,58.1829,26774.0
2016-02-09 12:00:00,70.46,70.51,70.26,70.51,21936.0,58.1994,58.2407,58.0342,58.2407,21936.0
2016-02-09 12:10:00,70.53,70.59,70.08,70.15,18335.0,58.2573,58.3068,57.8856,57.9434,18335.0
2016-02-09 12:20:00,70.1,70.21,69.76,70.07,26737.0,57.9021,57.9929,57.6212,57.8773,26737.0
2016-02-09 12:30:00,70.07,70.81,70.0,70.36,46851.0,57.8773,58.4885,57.8195,58.1168,46851.0
2016-02-09 12:40:00,70.35,70.36,69.84,69.89,34576.0,58.1086,58.1168,57.6873,57.7286,34576.0
2016-02-09 12:50:00,69.86,70.18,69.68,70.14,50195.0,57.7038,57.9682,57.5552,57.9351,50195.0
2016-02-09 13:00:00,70.12,70.26,69.92,69.95,32170.0,57.9186,58.0342,57.7534,57.7782,32170.0
2016-02-09 13:10:00,69.95,69.99,69.67,69.94,37507.0,57.7782,57.8112,57.5469,57.7699,37507.0
2016-02-09 13:20:00,69.95,70.02,69.54,69.8,80954.0,57.7782,57.836,57.4395,57.6543,80954.0
2016-02-09 13:30:00,69.8,70.31,69.8,70.05,31757.0,57.6543,58.0755,57.6543,57.8608,31757.0
2016-02-09 13:40:00,70.05,70.55,70.05,70.45,29484.0,57.8608,58.2738,57.8608,58.1912,29484.0
2016-02-09 13:50:00,70.46,70.68,70.18,70.3,56738.0,58.1994,58.3812,57.9682,58.0673,56738.0
2016-02-09 14:00:00,70.34,71.44,70.29,71.44,43493.0,58.1003,59.0089,58.059,59.0089,43493.0
2016-02-09 14:10:00,71.43,71.53,71.12,71.2,52303.0,59.0007,59.0833,58.7446,58.8107,52303.0
2016-02-09 14:20:00,71.17,71.36,71.1,71.15,45537.0,58.7859,58.9428,58.7281,58.7694,45537.0
2016-02-09 14:30:00,71.2,71.46,71.17,71.27,46975.0,58.8107,59.0254,58.7859,58.8685,46975.0
2016-02-09 14:40:00,71.24,71.47,71.19,71.32,33635.0,58.8437,59.0337,58.8024,58.9098,33635.0
2016-02-09 14:50:00,71.33,71.58,71.1,71.57,621438.0,58.9181,59.1246,58.7281,59.1163,621438.0
2016-02-09 15:00:00,71.57,72.38,71.57,72.11,46578.0,59.1163,59.7854,59.1163,59.5623,46578.0
2016-02-09 15:10:00,72.1,72.1,71.81,71.86,46650.0,59.5541,59.5541,59.3145,59.3558,46650.0
2016-02-09 15:20:00,71.82,71.85,71.6,71.67,51488.0,59.3228,59.3476,59.1411,59.1989,51488.0
2016-02-09 15:30:00,71.64,71.76,71.57,71.72,58470.0,59.1741,59.2732,59.1163,59.2402,58470.0
2016-02-09 15:40:00,71.7,71.75,71.36,71.4,64955.0,59.2237,59.265,58.9428,58.9759,64955.0
2016-02-09 15:50:00,71.36,71.45,71.2,71.44,134311.0,58.9428,59.0172,58.8107,59.0089,134311.0
2016-02-10 09:30:00,72.17,72.96,71.88,71.96,55558.0,59.6119,60.2644,59.3724,59.4384,55558.0
2016-02-10 09:40:00,71.97,72.17,71.68,71.92,37898.0,59.4467,59.6119,59.2072,59.4054,37898.0
2016-02-10 09:50:00,71.92,72.89,71.8,72.77,45885.0,59.4054,60.2066,59.3063,60.1075,45885.0
2016-02-10 10:00:00,72.76,72.95,72.43,72.7,36919.0,60.0992,60.2562,59.8266,60.0497,36919.0
2016-02-10 10:10:00,72.64,73.45,72.6,73.3,26122.0,60.0001,60.6692,59.9671,60.5453,26122.0
2016-02-10 10:20:00,73.34,73.34,72.43,72.63,74687.0,60.5783,60.5783,59.8266,59.9918,74687.0
2016-02-10 10:30:00,72.67,73.41,72.67,72.81,76315.0,60.0249,60.6361,60.0249,60.1405,76315.0
2016-02-10 10:40:00,72.77,73.02,72.51,73.0,30796.0,60.1075,60.314,59.8927,60.2975,30796.0
2016-02-10 10:50:00,73.0,73.1,72.72,72.82,31585.0,60.2975,60.3801,60.0662,60.1488,31585.0
2016-02-10 11:00:00,72.85,73.14,72.46,72.57,32126.0,60.1736,60.4131,59.8514,59.9423,32126.0
2016-02-10 11:10:00,72.48,72.79,72.42,72.64,21482.0,59.8679,60.124,59.8184,60.0001,21482.0
2016-02-10 11:20:00,72.73,72.74,72.09,72.17,14389.0,60.0744,60.0827,59.5458,59.6119,14389.0
2016-02-10 11:30:00,72.22,72.46,72.03,72.33,28092.0,59.6532,59.8514,59.4963,59.7441,28092.0
2016-02-10 11:40:00,72.24,72.37,72.05,72.12,19835.0,59.6697,59.7771,59.5128,59.5706,19835.0
2016-02-10 11:50:00,72.12,72.9,72.11,72.65,33389.0,59.5706,60.2149,59.5623,60.0084,33389.0
2016-02-10 12:00:00,72.6,72.63,72.41,72.6,17027.0,59.9671,59.9918,59.8101,59.9671,17027.0
2016-02-10 12:10:00,72.67,72.92,72.48,72.92,16249.0,60.0249,60.2314,59.8679,60.2314,16249.0
2016-02-10 12:20:00,73.03,73.1,72.72,72.79,22682.0,60.3222,60.3801,60.0662,60.124,22682.0
2016-02-10 12:30:00,72.78,73.37,72.78,73.11,19217.0,60.1157,60.6031,60.1157,60.3883,19217.0
2016-02-10 12:40:00,73.08,73.09,72.67,72.83,15598.0,60.3635,60.3718,60.0249,60.157,15598.0
2016-02-10 12:50:00,72.77,73.52,72.76,73.39,17878.0,60.1075,60.727,60.0992,60.6196,17878.0
2016-02-10 13:00:00,73.45,73.45,73.06,73.12,15298.0,60.6692,60.6692,60.347,60.3966,15298.0
2016-02-10 13:10:00,73.08,73.24,72.66,72.87,21105.0,60.3635,60.4957,60.0166,60.1901,21105.0
2016-02-10 13:20:00,72.89,73.09,72.7,72.93,12344.0,60.2066,60.3718,60.0497,60.2396,12344.0
2016-02-10 13:30:00,72.99,73.11,72.9,73.02,16181.0,60.2892,60.3883,60.2149,60.314,16181.0
2016-02-10 13:40:00,73.04,73.49,73.04,73.1,17065.0,60.3305,60.7022,60.3305,60.3801,17065.0
2016-02-10 13:50:00,73.1,73.3,72.93,73.01,13294.0,60.3801,60.5453,60.2396,60.3057,13294.0
2016-02-10 14:00:00,72.97,73.23,72.95,73.12,24132.0,60.2727,60.4874,60.2562,60.3966,24132.0
2016-02-10 14:10:00,73.11,73.37,73.0,73.08,27249.0,60.3883,60.6031,60.2975,60.3635,27249.0
2016-02-10 14:20:00,73.13,73.17,72.89,73.04,18755.0,60.4048,60.4379,60.2066,60.3305,18755.0
2016-02-10 14:30:00,73.04,73.25,72.95,72.98,26606.0,60.3305,60.504,60.2562,60.2809,26606.0
2016-02-10 14:40:00,72.99,73.27,72.93,73.1,38131.0,60.2892,60.5205,60.2396,60.3801,38131.0
2016-02-10 14:50:00,73.08,73.44,73.01,73.2,37208.0,60.3635,60.6609,60.3057,60.4627,37208.0
2016-02-10 15:00:00,73.2,73.58,73.08,73.43,46700.0,60.4627,60.7765,60.3635,60.6526,46700.0
2016-02-10 15:10:00,73.45,73.66,73.38,73.4,36136.0,60.6692,60.8426,60.6113,60.6279,36136.0
2016-02-10 15:20:00,73.4,73.5,73.12,73.12,25327.0,60.6279,60.7105,60.3966,60.3966,25327.0
2016-02-10 15:30:00,73.14,73.47,73.14,73.18,58296.0,60.4131,60.6857,60.4131,60.4461,58296.0
2016-02-10 15:40:00,73.16,73.34,72.97,73.2,75552.0,60.4296,60.5783,60.2727,60.4627,75552.0
2016-02-10 15:50:00,73.16,73.26,72.99,73.02,132929.0,60.4296,60.5122,60.2892,60.314,132929.0
2016-02-11 09:30:00,71.73,71.99,71.06,71.55,48253.0,59.2485,59.4632,58.695,59.0998,48253.0
2016-02-11 09:40:00,71.73,72.06,71.2,71.8,59914.0,59.2485,59.521,58.8107,59.3063,59914.0
2016-02-11 09:50:00,71.7,72.02,71.68,71.8,53725.0,59.2237,59.488,59.2072,59.3063,53725.0
2016-02-11 10:00:00,71.78,72.22,71.63,71.73,35385.0,59.2898,59.6532,59.1659,59.2485,35385.0
2016-02-11 10:10:00,71.65,71.7,71.17,71.28,43649.0,59.1824,59.2237,58.7859,58.8768,43649.0
2016-02-11 10:20:00,71.16,71.38,70.81,71.03,41029.0,58.7776,58.9594,58.4885,58.6703,41029.0
2016-02-11 10:30:00,71.03,71.55,71.02,71.25,40134.0,58.6703,59.0998,58.662,58.852,40134.0
2016-02-11 10:40:00,71.25,71.25,71.0,71.05,39309.0,58.852,58.852,58.6455,58.6868,39309.0
2016-02-11 10:50:00,71.05,71.35,71.01,71.3,22401.0,58.6868,58.9346,58.6537,58.8933,22401.0
2016-02-11 11:00:00,71.33,71.74,71.18,71.71,26952.0,58.9181,59.2567,58.7942,59.2319,26952.0
2016-02-11 11:10:00,71.57,71.66,71.11,71.32,24427.0,59.1163,59.1906,58.7363,58.9098,24427.0
2016-02-11 11:20:00,71.31,71.44,70.91,70.92,11654.0,58.9015,59.0089,58.5711,58.5794,11654.0
2016-02-11 11:30:00,70.93,71.24,70.8,71.09,48553.0,58.5877,58.8437,58.4803,58.7198,48553.0
2016-02-11 11:40:00,71.18,71.19,70.71,70.71,23470.0,58.7942,58.8024,58.4059,58.4059,23470.0
2016-02-11 11:50:00,70.71,71.03,70.68,70.88,11093.0,58.4059,58.6703,58.3812,58.5464,11093.0
2016-02-11 12:00:00,70.88,71.04,70.73,70.96,26729.0,58.5464,58.6785,58.4225,58.6124,26729.0
2016-02-11 12:10:00,70.95,70.97,70.75,70.75,14222.0,58.6042,58.6207,58.439,58.439,14222.0
2016-02-11 12:20:00,70.76,71.2,70.76,70.88,12008.0,58.4472,58.8107,58.4472,58.5464,12008.0
2016-02-11 12:30:00,70.88,70.88,70.6,70.6,11004.0,58.5464,58.5464,58.3151,58.3151,11004.0
2016-02-11 12:40:00,70.69,70.85,70.55,70.8,17324.0,58.3894,58.5216,58.2738,58.4803,17324.0
2016-02-11 12:50:00,70.94,71.18,70.88,71.12,12512.0,58.5959,58.7942,58.5464,58.7446,12512.0
2016-02-11 13:00:00,71.17,71.36,71.04,71.12,11132.0,58.7859,58.9428,58.6785,58.7446,11132.0
2016-02-11 13:10:00,71.12,71.15,70.79,70.94,11740.0,58.7446,58.7694,58.472,58.5959,11740.0
2016-02-11 13:20:00,70.97,71.04,70.82,70.83,12826.0,58.6207,58.6785,58.4968,58.5051,12826.0
2016-02-11 13:30:00,70.83,70.93,70.59,70.63,21525.0,58.5051,58.5877,58.3068,58.3399,21525.0
2016-02-11 13:40:00,70.63,70.82,70.57,70.7,26818.0,58.3399,58.4968,58.2903,58.3977,26818.0
2016-02-11 13:50:00,70.7,70.73,70.61,70.63,18302.0,58.3977,58.4225,58.3233,58.3399,18302.0
2016-02-11 14:00:00,70.67,70.67,70.24,70.33,22013.0,58.3729,58.3729,58.0177,58.0921,22013.0
2016-02-11 14:10:00,70.33,70.49,70.17,70.2,20163.0,58.0921,58.2242,57.9599,57.9847,20163.0
2016-02-11 14:20:00,70.14,70.3,70.0,70.03,19597.0,57.9351,58.0673,57.8195,57.8443,19597.0
2016-02-11 14:30:00,70.02,70.55,69.99,70.55,18652.0,57.836,58.2738,57.8112,58.2738,18652.0
2016-02-11 14:40:00,70.59,71.06,70.5,71.05,20924.0,58.3068,58.695,58.2325,58.6868,20924.0
2016-02-11 14:50:00,71.01,71.51,71.0,71.44,56435.0,58.6537,59.0667,58.6455,59.0089,56435.0
2016-02-11 15:00:00,71.49,71.55,70.86,70.95,45256.0,59.0502,59.0998,58.5298,58.6042,45256.0
2016-02-11 15:10:00,71.09,71.34,71.03,71.15,28808.0,58.7198,58.9263,58.6703,58.7694,28808.0
2016-02-11 15:20:00,71.17,71.37,70.92,71.27,64798.0,58.7859,58.9511,58.5794,58.8685,64798.0
2016-02-11 15:30:00,71.23,71.67,71.02,71.61,44136.0,58.8355,59.1989,58.662,59.1493,44136.0
2016-02-11 15:40:00,71.59,71.64,71.16,71.28,41071.0,59.1328,59.1741,58.7776,58.8768,41071.0
2016-02-11 15:50:00,71.32,71.66,71.2,71.58,239902.0,58.9098,59.1906,58.8107,59.1246,239902.0
2016-02-12 09:30:00,71.67,73.5,71.06,73.5,165303.0,59.1989,60.7105,58.695,60.7105,165303.0
2016-02-12 09:40:00,73.44,73.59,71.69,71.76,30709.0,60.6609,60.7848,59.2154,59.2732,30709.0
2016-02-12 09:50:00,71.73,72.82,71.67,72.28,58152.0,59.2485,60.1488,59.1989,59.7028,58152.0
2016-02-12 10:00:00,72.28,72.36,71.85,72.36,23812.0,59.7028,59.7688,59.3476,59.7688,23812.0
2016-02-12 10:10:00,72.36,72.7,72.18,72.66,26134.0,59.7688,60.0497,59.6202,60.0166,26134.0
2016-02-12 10:20:00,72.64,72.67,72.16,72.28,21387.0,60.0001,60.0249,59.6036,59.7028,21387.0
2016-02-12 10:30:00,72.41,72.59,71.89,72.01,20028.0,59.8101,59.9588,59.3806,59.4797,20028.0
2016-02-12 10:40:00,72.06,72.36,71.94,72.33,16921.0,59.521,59.7688,59.4219,59.7441,16921.0
2016-02-12 10:50:00,72.5,72.54,72.11,72.3,16561.0,59.8845,59.9175,59.5623,59.7193,16561.0
2016-02-12 11:00:00,72.33,72.88,72.33,72.48,23791.0,59.7441,60.1983,59.7441,59.8679,23791.0
2016-02-12 11:10:00,72.48,72.75,72.48,72.59,21212.0,59.8679,60.091,59.8679,59.9588,21212.0
2016-02-12 11:20:00,72.64,72.78,72.57,72.78,18893.0,60.0001,60.1157,59.9423,60.1157,18893.0
2016-02-12 11:30:00,72.83,72.87,72.7,72.75,20018.0,60.157,60.1901,60.0497,60.091,20018.0
2016-02-12 11:40:00,72.85,72.89,72.7,72.72,21218.0,60.1736,60.2066,60.0497,60.0662,21218.0
2016-02-12 11:50:00,72.72,72.88,72.61,72.74,10750.0,60.0662,60.1983,59.9753,60.0827,10750.0
2016-02-12 12:00:00,72.67,72.82,72.47,72.55,11419.0,60.0249,60.1488,59.8597,59.9258,11419.0
2016-02-12 12:10:00,72.57,72.91,72.56,72.78,18085.0,59.9423,60.2231,59.934,60.1157,18085.0
2016-02-12 12:20:00,72.81,72.98,72.74,72.78,11654.0,60.1405,60.2809,60.0827,60.1157,11654.0
2016-02-12 12:30:00,72.79,72.87,72.61,72.74,13973.0,60.124,60.1901,59.9753,60.0827,13973.0
2016-02-12 12:40:00,72.73,72.77,72.34,72.34,11461.0,60.0744,60.1075,59.7523,59.7523,11461.0
2016-02-12 12:50:00,72.29,72.71,72.29,72.51,11026.0,59.711,60.0579,59.711,59.8927,11026.0
2016-02-12 13:00:00,72.48,72.61,72.19,72.2,12689.0,59.8679,59.9753,59.6284,59.6367,12689.0
2016-02-12 13:10:00,72.19,72.59,72.14,72.33,14465.0,59.6284,59.9588,59.5871,59.7441,14465.0
2016-02-12 13:20:00,72.28,72.38,72.15,72.3,12787.0,59.7028,59.7854,59.5954,59.7193,12787.0
2016-02-12 13:30:00,72.31,72.41,72.1,72.19,19993.0,59.7275,59.8101,59.5541,59.6284,19993.0
2016-02-12 13:40:00,72.22,72.31,72.08,72.27,12491.0,59.6532,59.7275,59.5376,59.6945,12491.0
2016-02-12 13:50:00,72.27,72.28,71.82,72.07,14868.0,59.6945,59.7028,59.3228,59.5293,14868.0
2016-02-12 14:00:00,72.07,72.21,71.98,72.14,19644.0,59.5293,59.6449,59.455,59.5871,19644.0
2016-02-12 14:10:00,72.16,72.19,71.96,72.19,20824.0,59.6036,59.6284,59.4384,59.6284,20824.0
2016-02-12 14:20:00,72.17,72.36,72.04,72.31,17816.0,59.6119,59.7688,59.5045,59.7275,17816.0
2016-02-12 14:30:00,72.38,72.39,71.98,72.13,19259.0,59.7854,59.7936,59.455,59.5789,19259.0
2016-02-12 14:40:00,72.12,72.13,71.94,72.05,20097.0,59.5706,59.5789,59.4219,59.5128,20097.0
2016-02-12 14:50:00,72.04,72.27,72.04,72.14,21430.0,59.5045,59.6945,59.5045,59.5871,21430.0
2016-02-12 15:00:00,72.14,72.22,71.96,71.96,20355.0,59.5871,59.6532,59.4384,59.4384,20355.0
2016-02-12 15:10:00,71.96,72.11,71.84,72.02,19542.0,59.4384,59.5623,59.3393,59.488,19542.0
2016-02-12 15:20:00,72.02,72.28,71.9,72.28,29368.0,59.488,59.7028,59.3889,59.7028,29368.0
2016-02-12 15:30:00,72.29,72.54,72.13,72.52,45733.0,59.711,59.9175,59.5789,59.901,45733.0
2016-02-12 15:40:00,72.52,72.74,72.32,72.6,86125.0,59.901,60.0827,59.7358,59.9671,86125.0
2016-02-12 15:50:00,72.6,72.72,72.46,72.58,165456.0,59.9671,60.0662,59.8514,59.9505,165456.0
2016-02-16 09:30:00,72.95,74.32,72.87,73.56,105400.0,60.2562,61.3878,60.1901,60.76,105400.0
2016-02-16 09:40:00,73.55,73.55,72.74,73.04,34094.0,60.7518,60.7518,60.0827,60.3305,34094.0
2016-02-16 09:50:00,72.92,72.98,72.56,72.76,20285.0,60.2314,60.2809,59.934,60.0992,20285.0
2016-02-16 10:00:00,72.76,73.15,72.56,73.01,49901.0,60.0992,60.4214,59.934,60.3057,49901.0
2016-02-16 10:10:00,73.03,73.12,72.76,72.86,57818.0,60.3222,60.3966,60.0992,60.1818,57818.0
2016-02-16 10:20:00,72.86,72.96,72.61,72.88,25219.0,60.1818,60.2644,59.9753,60.1983,25219.0
2016-02-16 10:30:00,72.8,72.9,72.63,72.87,15848.0,60.1323,60.2149,59.9918,60.1901,15848.0
2016-02-16 10:40:00,72.87,73.19,72.86,72.97,20704.0,60.1901,60.4544,60.1818,60.2727,20704.0
2016-02-16 10:50:00,72.97,73.05,72.77,72.9,12780.0,60.2727,60.3388,60.1075,60.2149,12780.0
2016-02-16 11:00:00,72.99,73.12,72.86,73.02,11280.0,60.2892,60.3966,60.1818,60.314,11280.0
2016-02-16 11:10:00,72.96,73.14,72.69,73.0,17205.0,60.2644,60.4131,60.0414,60.2975,17205.0
2016-02-16 11:20:00,73.09,73.17,72.95,73.11,11521.0,60.3718,60.4379,60.2562,60.3883,11521.0
2016-02-16 11:30:00,73.09,73.28,73.04,73.26,23947.0,60.3718,60.5287,60.3305,60.5122,23947.0
2016-02-16 11:40:00,73.27,73.35,72.89,73.05,24575.0,60.5205,60.5866,60.2066,60.3388,24575.0
2016-02-16 11:50:00,73.14,73.22,73.03,73.13,13865.0,60.4131,60.4792,60.3222,60.4048,13865.0
2016-02-16 12:00:00,73.14,73.44,73.13,73.22,29914.0,60.4131,60.6609,60.4048,60.4792,29914.0
2016-02-16 12:10:00,73.22,73.44,73.14,73.23,36128.0,60.4792,60.6609,60.4131,60.4874,36128.0
2016-02-16 12:20:00,73.25,73.4,73.14,73.21,22686.0,60.504,60.6279,60.4131,60.4709,22686.0
2016-02-16 12:30:00,73.26,73.27,73.02,73.11,11714.0,60.5122,60.5205,60.314,60.3883,11714.0
2016-02-16 12:40:00,73.06,73.29,73.03,73.17,19958.0,60.347,60.537,60.3222,60.4379,19958.0
2016-02-16 12:50:00,73.17,73.74,73.17,73.74,23177.0,60.4379,60.9087,60.4379,60.9087,23177.0
2016-02-16 13:00:00,73.74,73.74,73.5,73.64,17160.0,60.9087,60.9087,60.7105,60.8261,17160.0
2016-02-16 13:10:00,73.64,73.91,73.62,73.89,10623.0,60.8261,61.0491,60.8096,61.0326,10623.0
2016-02-16 13:20:00,73.84,73.87,73.67,73.67,13913.0,60.9913,61.0161,60.8509,60.8509,13913.0
2016-02-16 13:30:00,73.69,73.85,73.65,73.79,9327.0,60.8674,60.9996,60.8344,60.95,9327.0
2016-02-16 13:40:00,73.79,73.85,73.7,73.84,12908.0,60.95,60.9996,60.8757,60.9913,12908.0
2016-02-16 13:50:00,73.84,73.99,73.7,73.99,14689.0,60.9913,61.1152,60.8757,61.1152,14689.0
2016-02-16 14:00:00,73.9,73.99,73.78,73.81,11294.0,61.0409,61.1152,60.9417,60.9665,11294.0
2016-02-16 14:10:00,73.84,73.89,73.71,73.73,12954.0,60.9913,61.0326,60.8839,60.9004,12954.0
2016-02-16 14:20:00,73.76,73.92,73.69,73.92,22826.0,60.9252,61.0574,60.8674,61.0574,22826.0
2016-02-16 14:30:00,73.92,74.0,73.77,73.96,21942.0,61.0574,61.1235,60.9335,61.0904,21942.0
2016-02-16 14:40:00,73.95,74.0,73.65,73.65,14535.0,61.0822,61.1235,60.8344,60.8344,14535.0
2016-02-16 14:50:00,73.65,73.74,73.49,73.69,18404.0,60.8344,60.9087,60.7022,60.8674,18404.0
2016-02-16 15:00:00,73.69,73.87,73.63,73.73,20432.0,60.8674,61.0161,60.8178,60.9004,20432.0
2016-02-16 15:10:00,73.73,73.93,73.62,73.93,30784.0,60.9004,61.0656,60.8096,61.0656,30784.0
2016-02-16 15:20:00,73.86,74.07,73.72,74.03,31367.0,61.0078,61.1813,60.8922,61.1482,31367.0
2016-02-16 15:30:00,74.03,74.07,73.81,74.01,51701.0,61.1482,61.1813,60.9665,61.1317,51701.0
2016-02-16 15:40:00,74.01,74.22,73.9,74.06,52144.0,61.1317,61.3052,61.0409,61.173,52144.0
2016-02-16 15:50:00,74.06,74.33,73.95,73.98,137432.0,61.173,61.396,61.0822,61.1069,137432.0
2016-02-17 09:30:00,74.35,74.68,73.63,74.25,94954.0,61.4126,61.6851,60.8178,61.33,94954.0
2016-02-17 09:40:00,74.26,74.62,74.2,74.4,243120.0,61.3382,61.6356,61.2887,61.4539,243120.0
2016-02-17 09:50:00,74.4,74.49,74.18,74.4,38666.0,61.4539,61.5282,61.2721,61.4539,38666.0
2016-02-17 10:00:00,74.38,74.5,74.23,74.32,48007.0,61.4373,61.5365,61.3134,61.3878,48007.0
2016-02-17 10:10:00,74.31,74.98,74.2,74.97,67366.0,61.3795,61.9329,61.2887,61.9247,67366.0
2016-02-17 10:20:00,74.9,75.11,74.75,75.02,51119.0,61.8669,62.0403,61.743,61.966,51119.0
2016-02-17 10:30:00,75.1,75.37,75.06,75.19,41060.0,62.0321,62.2551,61.999,62.1064,41060.0
2016-02-17 10:40:00,75.26,75.46,75.22,75.41,27215.0,62.1642,62.3294,62.1312,62.2881,27215.0
2016-02-17 10:50:00,75.41,75.77,75.41,75.61,74422.0,62.2881,62.5855,62.2881,62.4533,74422.0
2016-02-17 11:00:00,75.47,75.92,75.46,75.51,40283.0,62.3377,62.7094,62.3294,62.3707,40283.0
2016-02-17 11:10:00,75.63,75.7,75.5,75.6,13787.0,62.4698,62.5276,62.3624,62.445,13787.0
2016-02-17 11:20:00,75.6,75.72,75.38,75.41,32549.0,62.445,62.5442,62.2633,62.2881,32549.0
2016-02-17 11:30:00,75.4,75.7,75.4,75.65,22577.0,62.2798,62.5276,62.2798,62.4863,22577.0
2016-02-17 11:40:00,75.64,75.64,75.24,75.33,20621.0,62.4781,62.4781,62.1477,62.222,20621.0
2016-02-17 11:50:00,75.36,75.79,75.36,75.71,21020.0,62.2468,62.602,62.2468,62.5359,21020.0
2016-02-17 12:00:00,75.7,75.78,75.21,75.21,34858.0,62.5276,62.5937,62.1229,62.1229,34858.0
2016-02-17 12:10:00,75.14,75.6,75.13,75.6,15433.0,62.0651,62.445,62.0568,62.445,15433.0
2016-02-17 12:20:00,75.59,75.73,75.45,75.6,19777.0,62.4368,62.5524,62.3211,62.445,19777.0
2016-02-17 12:30:00,75.57,75.83,75.55,75.76,27218.0,62.4203,62.635,62.4037,62.5772,27218.0
2016-02-17 12:40:00,75.76,75.8,75.67,75.68,27330.0,62.5772,62.6102,62.5029,62.5111,27330.0
2016-02-17 12:50:00,75.68,75.82,75.65,75.78,13015.0,62.5111,62.6268,62.4863,62.5937,13015.0
2016-02-17 13:00:00,75.77,75.81,75.44,75.6,17539.0,62.5855,62.6185,62.3129,62.445,17539.0
2016-02-17 13:10:00,75.54,75.57,75.21,75.4,19205.0,62.3955,62.4203,62.1229,62.2798,19205.0
2016-02-17 13:20:00,75.43,75.69,75.34,75.68,18639.0,62.3046,62.5194,62.2303,62.5111,18639.0
2016-02-17 13:30:00,75.62,75.64,75.36,75.39,17024.0,62.4616,62.4781,62.2468,62.2716,17024.0
2016-02-17 13:40:00,75.38,75.54,75.34,75.46,72790.0,62.2633,62.3955,62.2303,62.3294,72790.0
2016-02-17 13:50:00,75.4,75.77,75.36,75.76,23857.0,62.2798,62.5855,62.2468,62.5772,23857.0
2016-02-17 14:00:00,75.73,75.88,75.67,75.75,41269.0,62.5524,62.6763,62.5029,62.5689,41269.0
2016-02-17 14:10:00,75.75,75.85,75.61,75.7,34804.0,62.5689,62.6515,62.4533,62.5276,34804.0
2016-02-17 14:20:00,75.7,75.78,75.56,75.63,45950.0,62.5276,62.5937,62.412,62.4698,45950.0
2016-02-17 14:30:00,75.62,75.63,75.53,75.56,37695.0,62.4616,62.4698,62.3872,62.412,37695.0
2016-02-17 14:40:00,75.57,75.7,75.54,75.63,29651.0,62.4203,62.5276,62.3955,62.4698,29651.0
2016-02-17 14:50:00,75.62,75.66,75.44,75.59,35280.0,62.4616,62.4946,62.3129,62.4368,35280.0
2016-02-17 15:00:00,75.59,75.81,75.39,75.7,25750.0,62.4368,62.6185,62.2716,62.5276,25750.0
2016-02-17 15:10:00,75.7,75.91,75.58,75.81,30862.0,62.5276,62.7011,62.4285,62.6185,30862.0
2016-02-17 15:20:00,75.85,75.93,75.72,75.87,45757.0,62.6515,62.7176,62.5442,62.6681,45757.0
2016-02-17 15:30:00,75.86,75.93,75.62,75.9,44003.0,62.6598,62.7176,62.4616,62.6928,44003.0
2016-02-17 15:40:00,75.89,75.99,75.84,75.89,57873.0,62.6846,62.7672,62.6433,62.6846,57873.0
2016-02-17 15:50:00,75.88,76.02,75.74,75.77,143690.0,62.6763,62.792,62.5607,62.5855,143690.0
2016-02-18 09:30:00,75.67,76.22,75.5,75.5,45880.0,62.5029,62.9572,62.3624,62.3624,45880.0
2016-02-18 09:40:00,75.58,75.79,75.19,75.48,42685.0,62.4285,62.602,62.1064,62.3459,42685.0
2016-02-18 09:50:00,75.62,75.89,75.45,75.59,25101.0,62.4616,62.6846,62.3211,62.4368,25101.0
2016-02-18 10:00:00,75.59,75.68,75.13,75.2,23047.0,62.4368,62.5111,62.0568,62.1146,23047.0
2016-02-18 10:10:00,75.2,75.55,75.08,75.3,22527.0,62.1146,62.4037,62.0155,62.1972,22527.0
2016-02-18 10:20:00,75.3,75.59,75.16,75.57,20882.0,62.1972,62.4368,62.0816,62.4203,20882.0
2016-02-18 10:30:00,75.47,75.57,75.35,75.37,15204.0,62.3377,62.4203,62.2385,62.2551,15204.0
2016-02-18 10:40:00,75.41,75.57,75.24,75.24,17778.0,62.2881,62.4203,62.1477,62.1477,17778.0
2016-02-18 10:50:00,75.24,75.55,75.24,75.37,16879.0,62.1477,62.4037,62.1477,62.2551,16879.0
2016-02-18 11:00:00,75.37,75.44,75.02,75.08,23249.0,62.2551,62.3129,61.966,62.0155,23249.0
2016-02-18 11:10:00,75.13,75.49,75.13,75.47,25402.0,62.0568,62.3542,62.0568,62.3377,25402.0
2016-02-18 11:20:00,75.4,75.41,75.09,75.1,9857.0,62.2798,62.2881,62.0238,62.0321,9857.0
2016-02-18 11:30:00,75.11,75.27,75.07,75.15,24036.0,62.0403,62.1725,62.0073,62.0734,24036.0
2016-02-18 11:40:00,75.23,75.52,75.16,75.44,11330.0,62.1394,62.379,62.0816,62.3129,11330.0
2016-02-18 11:50:00,75.39,75.43,75.14,75.32,14139.0,62.2716,62.3046,62.0651,62.2138,14139.0
2016-02-18 12:00:00,75.31,75.38,75.16,75.28,17911.0,62.2055,62.2633,62.0816,62.1807,17911.0
2016-02-18 12:10:00,75.28,75.35,75.2,75.23,26782.0,62.1807,62.2385,62.1146,62.1394,26782.0
2016-02-18 12:20:00,75.19,75.46,75.19,75.36,16615.0,62.1064,62.3294,62.1064,62.2468,16615.0
2016-02-18 12:30:00,75.36,75.47,75.22,75.33,9282.0,62.2468,62.3377,62.1312,62.222,9282.0
2016-02-18 12:40:00,75.42,75.43,75.11,75.11,13130.0,62.2964,62.3046,62.0403,62.0403,13130.0
2016-02-18 12:50:00,75.15,75.34,75.12,75.12,10292.0,62.0734,62.2303,62.0486,62.0486,10292.0
2016-02-18 13:00:00,75.12,75.37,75.12,75.25,25687.0,62.0486,62.2551,62.0486,62.1559,25687.0
2016-02-18 13:10:00,75.22,75.32,74.81,74.89,17289.0,62.1312,62.2138,61.7925,61.8586,17289.0
2016-02-18 13:20:00,74.85,75.03,74.85,74.89,13486.0,61.8256,61.9742,61.8256,61.8586,13486.0
2016-02-18 13:30:00,74.95,74.96,74.74,74.78,13581.0,61.9082,61.9164,61.7347,61.7677,13581.0
2016-02-18 13:40:00,74.78,74.8,74.38,74.4,28534.0,61.7677,61.7843,61.4373,61.4539,28534.0
2016-02-18 13:50:00,74.4,74.43,74.09,74.36,28648.0,61.4539,61.4786,61.1978,61.4208,28648.0
2016-02-18 14:00:00,74.35,74.81,74.35,74.72,14310.0,61.4126,61.7925,61.4126,61.7182,14310.0
2016-02-18 14:10:00,74.73,74.9,74.73,74.88,10123.0,61.7264,61.8669,61.7264,61.8503,10123.0
2016-02-18 14:20:00,74.87,74.92,74.78,74.83,10380.0,61.8421,61.8834,61.7677,61.809,10380.0
2016-02-18 14:30:00,74.86,75.07,74.84,74.86,20206.0,61.8338,62.0073,61.8173,61.8338,20206.0
2016-02-18 14:40:00,74.82,74.88,74.35,74.49,36571.0,61.8008,61.8503,61.4126,61.5282,36571.0
2016-02-18 14:50:00,74.51,74.81,74.51,74.81,26681.0,61.5447,61.7925,61.5447,61.7925,26681.0
2016-02-18 15:00:00,74.85,75.08,74.84,74.94,22229.0,61.8256,62.0155,61.8173,61.8999,22229.0
2016-02-18 15:10:00,74.95,75.0,74.79,74.97,17868.0,61.9082,61.9495,61.776,61.9247,17868.0
2016-02-18 15:20:00,74.95,74.97,74.69,74.91,14749.0,61.9082,61.9247,61.6934,61.8751,14749.0
2016-02-18 15:30:00,74.92,74.99,74.83,74.95,23359.0,61.8834,61.9412,61.809,61.9082,23359.0
2016-02-18 15:40:00,74.92,74.93,74.61,74.73,25887.0,61.8834,61.8916,61.6273,61.7264,25887.0
2016-02-18 15:50:00,74.67,74.88,74.64,74.84,40636.0,61.6769,61.8503,61.6521,61.8173,40636.0
2016-02-19 09:30:00,74.5,74.54,74.05,74.24,113965.0,61.5365,61.5695,61.1648,61.3217,113965.0
2016-02-19 09:40:00,74.23,75.21,74.05,75.06,33228.0,61.3134,62.1229,61.1648,61.999,33228.0
2016-02-19 09:50:00,75.02,75.12,74.75,74.87,51581.0,61.966,62.0486,61.743,61.8421,51581.0
2016-02-19 10:00:00,74.87,74.87,74.62,74.68,29673.0,61.8421,61.8421,61.6356,61.6851,29673.0
2016-02-19 10:10:00,74.67,74.92,74.56,74.76,16506.0,61.6769,61.8834,61.586,61.7512,16506.0
2016-02-19 10:20:00,74.87,75.2,74.67,74.75,17826.0,61.8421,62.1146,61.6769,61.743,17826.0
2016-02-19 10:30:00,74.79,74.91,74.49,74.55,17863.0,61.776,61.8751,61.5282,61.5778,17863.0
2016-02-19 10:40:00,74.49,74.82,74.41,74.67,16330.0,61.5282,61.8008,61.4621,61.6769,16330.0
2016-02-19 10:50:00,74.74,75.12,74.71,74.75,17949.0,61.7347,62.0486,61.7099,61.743,17949.0
2016-02-19 11:00:00,74.74,74.89,74.61,74.85,10719.0,61.7347,61.8586,61.6273,61.8256,10719.0
2016-02-19 11:10:00,74.95,75.15,74.87,75.06,18767.0,61.9082,62.0734,61.8421,61.999,18767.0
2016-02-19 11:20:00,75.13,75.27,75.05,75.18,27813.0,62.0568,62.1725,61.9908,62.0981,27813.0
2016-02-19 11:30:00,75.13,75.25,74.98,74.98,16306.0,62.0568,62.1559,61.9329,61.9329,16306.0
2016-02-19 11:40:00,75.05,75.2,74.86,74.97,166101.0,61.9908,62.1146,61.8338,61.9247,166101.0
2016-02-19 11:50:00,74.98,75.42,74.91,75.23,32034.0,61.9329,62.2964,61.8751,62.1394,32034.0
2016-02-19 12:00:00,75.25,75.41,75.01,75.16,13199.0,62.1559,62.2881,61.9577,62.0816,13199.0
2016-02-19 12:10:00,75.16,75.44,75.11,75.38,30775.0,62.0816,62.3129,62.0403,62.2633,30775.0
2016-02-19 12:20:00,75.43,75.43,75.19,75.34,8392.0,62.3046,62.3046,62.1064,62.2303,8392.0
2016-02-19 12:30:00,75.34,75.47,75.08,75.47,21418.0,62.2303,62.3377,62.0155,62.3377,21418.0
2016-02-19 12:40:00,75.47,75.5,75.04,75.31,14157.0,62.3377,62.3624,61.9825,62.2055,14157.0
2016-02-19 12:50:00,75.33,75.33,75.09,75.22,18898.0,62.222,62.222,62.0238,62.1312,18898.0
2016-02-19 13:00:00,75.27,75.39,75.19,75.34,9746.0,62.1725,62.2716,62.1064,62.2303,9746.0
2016-02-19 13:10:00,75.29,75.39,75.28,75.29,9151.0,62.189,62.2716,62.1807,62.189,9151.0
2016-02-19 13:20:00,75.31,75.38,75.09,75.2,14053.0,62.2055,62.2633,62.0238,62.1146,14053.0
2016-02-19 13:30:00,75.25,75.46,75.24,75.36,17417.0,62.1559,62.3294,62.1477,62.2468,17417.0
2016-02-19 13:40:00,75.36,75.41,75.19,75.26,31926.0,62.2468,62.2881,62.1064,62.1642,31926.0
2016-02-19 13:50:00,75.31,75.35,75.18,75.21,11187.0,62.2055,62.2385,62.0981,62.1229,11187.0
2016-02-19 14:00:00,75.21,75.38,75.11,75.31,16281.0,62.1229,62.2633,62.0403,62.2055,16281.0
2016-02-19 14:10:00,75.31,75.39,75.3,75.31,23398.0,62.2055,62.2716,62.1972,62.2055,23398.0
2016-02-19 14:20:00,75.33,75.46,75.3,75.41,13334.0,62.222,62.3294,62.1972,62.2881,13334.0
2016-02-19 14:30:00,75.37,75.42,75.07,75.12,20227.0,62.2551,62.2964,62.0073,62.0486,20227.0
2016-02-19 14:40:00,75.07,75.26,74.93,75.02,36876.0,62.0073,62.1642,61.8916,61.966,36876.0
2016-02-19 14:50:00,75.06,75.38,74.99,74.99,13498.0,61.999,62.2633,61.9412,61.9412,13498.0
2016-02-19 15:00:00,75.0,75.27,75.0,75.07,19634.0,61.9495,62.1725,61.9495,62.0073,19634.0
2016-02-19 15:10:00,75.07,75.33,75.0,75.08,25063.0,62.0073,62.222,61.9495,62.0155,25063.0
2016-02-19 15:20:00,75.08,75.23,74.93,75.17,22873.0,62.0155,62.1394,61.8916,62.0899,22873.0
2016-02-19 15:30:00,75.16,75.18,74.95,75.04,27394.0,62.0816,62.0981,61.9082,61.9825,27394.0
2016-02-19 15:40:00,75.06,75.25,75.02,75.14,27358.0,61.999,62.1559,61.966,62.0651,27358.0
2016-02-19 15:50:00,75.13,75.14,74.95,74.99,103582.0,62.0568,62.0651,61.9082,61.9412,103582.0
2016-02-22 09:30:00,75.66,76.38,75.23,76.0,117406.0,62.4946,63.0893,62.1394,62.7754,117406.0
2016-02-22 09:40:00,75.76,76.15,75.69,75.72,34953.0,62.5772,62.8993,62.5194,62.5442,34953.0
2016-02-22 09:50:00,75.79,75.92,75.36,75.58,30537.0,62.602,62.7094,62.2468,62.4285,30537.0
2016-02-22 10:00:00,75.51,75.96,75.46,75.78,56721.0,62.3707,62.7424,62.3294,62.5937,56721.0
2016-02-22 10:10:00,75.77,75.98,75.53,75.9,90274.0,62.5855,62.7589,62.3872,62.6928,90274.0
2016-02-22 10:20:00,75.99,76.17,75.89,75.93,38687.0,62.7672,62.9159,62.6846,62.7176,38687.0
2016-02-22 10:30:00,75.91,76.21,75.91,76.01,23959.0,62.7011,62.9489,62.7011,62.7837,23959.0
2016-02-22 10:40:00,76.01,76.06,75.72,75.82,34234.0,62.7837,62.825,62.5442,62.6268,34234.0
2016-02-22 10:50:00,75.87,75.97,75.72,75.79,26211.0,62.6681,62.7507,62.5442,62.602,26211.0
2016-02-22 11:00:00,75.78,75.93,75.52,75.56,39543.0,62.5937,62.7176,62.379,62.412,39543.0
2016-02-22 11:10:00,75.5,75.7,75.41,75.45,27191.0,62.3624,62.5276,62.2881,62.3211,27191.0
2016-02-22 11:20:00,75.48,75.78,75.45,75.61,25419.0,62.3459,62.5937,62.3211,62.4533,25419.0
2016-02-22 11:30:00,75.61,75.68,75.48,75.49,30288.0,62.4533,62.5111,62.3459,62.3542,30288.0
2016-02-22 11:40:00,75.49,75.85,75.45,75.8,36355.0,62.3542,62.6515,62.3211,62.6102,36355.0
2016-02-22 11:50:00,75.8,75.9,75.73,75.82,32922.0,62.6102,62.6928,62.5524,62.6268,32922.0
2016-02-22 12:00:00,75.86,75.86,75.62,75.78,15459.0,62.6598,62.6598,62.4616,62.5937,15459.0
2016-02-22 12:10:00,75.73,75.91,75.61,75.85,25274.0,62.5524,62.7011,62.4533,62.6515,25274.0
2016-02-22 12:20:00,75.84,75.99,75.84,75.96,8752.0,62.6433,62.7672,62.6433,62.7424,8752.0
2016-02-22 12:30:00,75.97,76.15,75.97,76.1,58216.0,62.7507,62.8993,62.7507,62.858,58216.0
2016-02-22 12:40:00,76.1,76.14,76.01,76.1,24849.0,62.858,62.8911,62.7837,62.858,24849.0
2016-02-22 12:50:00,76.09,76.14,75.93,76.1,26601.0,62.8498,62.8911,62.7176,62.858,26601.0
2016-02-22 13:00:00,76.08,76.27,76.07,76.11,16532.0,62.8415,62.9985,62.8333,62.8663,16532.0
2016-02-22 13:10:00,76.19,76.24,76.01,76.18,16534.0,62.9324,62.9737,62.7837,62.9241,16534.0
2016-02-22 13:20:00,76.15,76.32,76.09,76.24,33587.0,62.8993,63.0398,62.8498,62.9737,33587.0
2016-02-22 13:30:00,76.24,76.71,76.24,76.56,27134.0,62.9737,63.3619,62.9737,63.238,27134.0
2016-02-22 13:40:00,76.55,76.58,76.35,76.45,31544.0,63.2297,63.2545,63.0645,63.1471,31544.0
2016-02-22 13:50:00,76.47,76.86,76.47,76.79,44739.0,63.1637,63.4858,63.1637,63.428,44739.0
2016-02-22 14:00:00,76.84,77.15,76.77,77.09,40019.0,63.4693,63.7253,63.4115,63.6758,40019.0
2016-02-22 14:10:00,77.12,77.12,76.78,76.85,34326.0,63.7006,63.7006,63.4197,63.4775,34326.0
2016-02-22 14:20:00,76.83,76.89,76.74,76.87,25125.0,63.461,63.5106,63.3867,63.4941,25125.0
2016-02-22 14:30:00,76.81,76.96,76.78,76.87,35535.0,63.4445,63.5684,63.4197,63.4941,35535.0
2016-02-22 14:40:00,76.88,76.9,76.67,76.71,25089.0,63.5023,63.5188,63.3289,63.3619,25089.0
2016-02-22 14:50:00,76.76,76.92,76.69,76.84,28936.0,63.4032,63.5354,63.3454,63.4693,28936.0
2016-02-22 15:00:00,76.9,76.91,76.7,76.77,29079.0,63.5188,63.5271,63.3536,63.4115,29079.0
2016-02-22 15:10:00,76.78,76.96,76.73,76.8,29160.0,63.4197,63.5684,63.3784,63.4362,29160.0
2016-02-22 15:20:00,76.81,76.86,76.7,76.7,30662.0,63.4445,63.4858,63.3536,63.3536,30662.0
2016-02-22 15:30:00,76.68,76.75,76.35,76.38,44936.0,63.3371,63.3949,63.0645,63.0893,44936.0
2016-02-22 15:40:00,76.35,76.54,76.2,76.33,53944.0,63.0645,63.2215,62.9406,63.048,53944.0
2016-02-22 15:50:00,76.34,76.39,75.87,76.02,208682.0,63.0563,63.0976,62.6681,62.792,208682.0
2016-02-23 09:30:00,76.12,76.94,75.25,75.46,45076.0,62.8746,63.5519,62.1559,62.3294,45076.0
2016-02-23 09:40:00,75.44,75.69,74.83,75.03,34837.0,62.3129,62.5194,61.809,61.9742,34837.0
2016-02-23 09:50:00,75.19,75.61,75.13,75.42,26887.0,62.1064,62.4533,62.0568,62.2964,26887.0
2016-02-23 10:00:00,75.28,75.37,75.01,75.09,13507.0,62.1807,62.2551,61.9577,62.0238,13507.0
2016-02-23 10:10:00,75.12,75.17,74.55,74.55,28340.0,62.0486,62.0899,61.5778,61.5778,28340.0
2016-02-23 10:20:00,74.62,74.75,74.11,74.3,67701.0,61.6356,61.743,61.2143,61.3713,67701.0
2016-02-23 10:30:00,74.25,74.88,74.2,74.88,45473.0,61.33,61.8503,61.2887,61.8503,45473.0
2016-02-23 10:40:00,74.89,75.03,74.75,74.75,13392.0,61.8586,61.9742,61.743,61.743,13392.0
2016-02-23 10:50:00,74.71,74.78,74.52,74.55,13022.0,61.7099,61.7677,61.553,61.5778,13022.0
2016-02-23 11:00:00,74.59,74.59,74.29,74.47,19852.0,61.6108,61.6108,61.363,61.5117,19852.0
2016-02-23 11:10:00,74.47,74.65,74.16,74.65,12741.0,61.5117,61.6604,61.2556,61.6604,12741.0
2016-02-23 11:20:00,74.54,74.6,74.21,74.22,16480.0,61.5695,61.6191,61.2969,61.3052,16480.0
2016-02-23 11:30:00,74.36,74.65,74.1,74.46,19506.0,61.4208,61.6604,61.2061,61.5034,19506.0
2016-02-23 11:40:00,74.51,74.87,74.5,74.73,12526.0,61.5447,61.8421,61.5365,61.7264,12526.0
2016-02-23 11:50:00,74.78,74.79,74.38,74.56,7618.0,61.7677,61.776,61.4373,61.586,7618.0
2016-02-23 12:00:00,74.55,74.66,74.42,74.46,14428.0,61.5778,61.6686,61.4704,61.5034,14428.0
2016-02-23 12:10:00,74.45,74.54,74.32,74.36,12932.0,61.4952,61.5695,61.3878,61.4208,12932.0
2016-02-23 12:20:00,74.36,74.73,74.34,74.68,8587.0,61.4208,61.7264,61.4043,61.6851,8587.0
2016-02-23 12:30:00,74.64,74.84,74.48,74.66,7595.0,61.6521,61.8173,61.5199,61.6686,7595.0
2016-02-23 12:40:00,74.68,74.86,74.62,74.76,14529.0,61.6851,61.8338,61.6356,61.7512,14529.0
2016-02-23 12:50:00,74.71,74.82,74.66,74.79,4197.0,61.7099,61.8008,61.6686,61.776,4197.0
2016-02-23 13:00:00,74.81,74.82,74.65,74.73,10107.0,61.7925,61.8008,61.6604,61.7264,10107.0
2016-02-23 13:10:00,74.76,74.76,74.48,74.62,6665.0,61.7512,61.7512,61.5199,61.6356,6665.0
2016-02-23 13:20:00,74.56,74.67,74.53,74.65,5011.0,61.586,61.6769,61.5612,61.6604,5011.0
2016-02-23 13:30:00,74.67,74.78,74.59,74.59,11450.0,61.6769,61.7677,61.6108,61.6108,11450.0
2016-02-23 13:40:00,74.59,74.59,74.28,74.4,15827.0,61.6108,61.6108,61.3547,61.4539,15827.0
2016-02-23 13:50:00,74.4,74.52,74.28,74.3,18764.0,61.4539,61.553,61.3547,61.3713,18764.0
2016-02-23 14:00:00,74.3,74.53,74.3,74.36,9964.0,61.3713,61.5612,61.3713,61.4208,9964.0
2016-02-23 14:10:00,74.36,74.53,74.34,74.48,6980.0,61.4208,61.5612,61.4043,61.5199,6980.0
2016-02-23 14:20:00,74.48,74.52,74.33,74.34,5223.0,61.5199,61.553,61.396,61.4043,5223.0
2016-02-23 14:30:00,74.35,74.38,74.23,74.23,6865.0,61.4126,61.4373,61.3134,61.3134,6865.0
2016-02-23 14:40:00,74.23,74.34,74.18,74.23,13780.0,61.3134,61.4043,61.2721,61.3134,13780.0
2016-02-23 14:50:00,74.27,74.28,74.07,74.17,14845.0,61.3465,61.3547,61.1813,61.2639,14845.0
2016-02-23 15:00:00,74.19,74.21,73.95,73.96,9551.0,61.2804,61.2969,61.0822,61.0904,9551.0
2016-02-23 15:10:00,73.99,73.99,73.72,73.78,12353.0,61.1152,61.1152,60.8922,60.9417,12353.0
2016-02-23 15:20:00,73.78,73.9,73.74,73.81,10202.0,60.9417,61.0409,60.9087,60.9665,10202.0
2016-02-23 15:30:00,73.86,73.94,73.79,73.93,27531.0,61.0078,61.0739,60.95,61.0656,27531.0
2016-02-23 15:40:00,73.96,73.98,73.74,73.94,28167.0,61.0904,61.1069,60.9087,61.0739,28167.0
2016-02-23 15:50:00,73.9,73.95,73.78,73.84,73257.0,61.0409,61.0822,60.9417,60.9913,73257.0
2016-02-24 09:30:00,72.53,72.71,72.01,72.36,51111.0,59.9092,60.0579,59.4797,59.7688,51111.0
2016-02-24 09:40:00,72.33,73.04,72.33,72.51,19236.0,59.7441,60.3305,59.7441,59.8927,19236.0
2016-02-24 09:50:00,72.4,72.69,72.02,72.43,16088.0,59.8019,60.0414,59.488,59.8266,16088.0
2016-02-24 10:00:00,72.56,73.09,72.42,72.94,10997.0,59.934,60.3718,59.8184,60.2479,10997.0
2016-02-24 10:10:00,73.12,73.12,72.74,72.97,14481.0,60.3966,60.3966,60.0827,60.2727,14481.0
2016-02-24 10:20:00,72.94,73.1,72.52,73.1,13783.0,60.2479,60.3801,59.901,60.3801,13783.0
2016-02-24 10:30:00,73.11,73.41,72.74,73.39,11251.0,60.3883,60.6361,60.0827,60.6196,11251.0
2016-02-24 10:40:00,73.39,73.4,73.07,73.16,21406.0,60.6196,60.6279,60.3553,60.4296,21406.0
2016-02-24 10:50:00,73.19,73.19,72.76,73.03,11200.0,60.4544,60.4544,60.0992,60.3222,11200.0
2016-02-24 11:00:00,73.04,73.11,72.85,72.96,9039.0,60.3305,60.3883,60.1736,60.2644,9039.0
2016-02-24 11:10:00,72.95,73.18,72.73,73.01,12347.0,60.2562,60.4461,60.0744,60.3057,12347.0
2016-02-24 11:20:00,73.04,73.11,72.92,72.97,19352.0,60.3305,60.3883,60.2314,60.2727,19352.0
2016-02-24 11:30:00,73.03,73.4,72.98,73.28,19511.0,60.3222,60.6279,60.2809,60.5287,19511.0
2016-02-24 11:40:00,73.29,73.75,73.28,73.28,16977.0,60.537,60.917,60.5287,60.5287,16977.0
2016-02-24 11:50:00,73.31,73.54,73.26,73.54,14437.0,60.5535,60.7435,60.5122,60.7435,14437.0
2016-02-24 12:00:00,73.53,73.78,73.34,73.75,14962.0,60.7352,60.9417,60.5783,60.917,14962.0
2016-02-24 12:10:00,73.69,73.77,73.35,73.35,6698.0,60.8674,60.9335,60.5866,60.5866,6698.0
2016-02-24 12:20:00,73.39,73.45,73.19,73.32,5934.0,60.6196,60.6692,60.4544,60.5618,5934.0
2016-02-24 12:30:00,73.3,73.44,73.1,73.25,7715.0,60.5453,60.6609,60.3801,60.504,7715.0
2016-02-24 12:40:00,73.22,73.49,73.21,73.49,5338.0,60.4792,60.7022,60.4709,60.7022,5338.0
2016-02-24 12:50:00,73.51,73.67,73.35,73.45,10718.0,60.7187,60.8509,60.5866,60.6692,10718.0
2016-02-24 13:00:00,73.48,73.78,73.42,73.5,10493.0,60.6939,60.9417,60.6444,60.7105,10493.0
2016-02-24 13:10:00,73.49,73.54,73.34,73.47,19218.0,60.7022,60.7435,60.5783,60.6857,19218.0
2016-02-24 13:20:00,73.5,73.59,73.34,73.41,4371.0,60.7105,60.7848,60.5783,60.6361,4371.0
2016-02-24 13:30:00,73.45,73.53,73.25,73.25,13368.0,60.6692,60.7352,60.504,60.504,13368.0
2016-02-24 13:40:00,73.29,73.45,73.08,73.14,11072.0,60.537,60.6692,60.3635,60.4131,11072.0
2016-02-24 13:50:00,73.37,73.4,73.2,73.23,11880.0,60.6031,60.6279,60.4627,60.4874,11880.0
2016-02-24 14:00:00,73.29,73.44,73.17,73.43,5707.0,60.537,60.6609,60.4379,60.6526,5707.0
2016-02-24 14:10:00,73.53,73.56,73.38,73.5,8364.0,60.7352,60.76,60.6113,60.7105,8364.0
2016-02-24 14:20:00,73.5,73.92,73.42,73.79,14355.0,60.7105,61.0574,60.6444,60.95,14355.0
2016-02-24 14:30:00,73.85,73.85,73.63,73.81,3710.0,60.9996,60.9996,60.8178,60.9665,3710.0
2016-02-24 14:40:00,73.83,73.96,73.66,73.81,16674.0,60.983,61.0904,60.8426,60.9665,16674.0
2016-02-24 14:50:00,73.8,73.87,73.69,73.69,5721.0,60.9583,61.0161,60.8674,60.8674,5721.0
2016-02-24 15:00:00,73.71,73.99,73.71,73.99,7369.0,60.8839,61.1152,60.8839,61.1152,7369.0
2016-02-24 15:10:00,73.98,74.22,73.87,74.16,10511.0,61.1069,61.3052,61.0161,61.2556,10511.0
2016-02-24 15:20:00,74.16,74.19,73.95,74.14,19736.0,61.2556,61.2804,61.0822,61.2391,19736.0
2016-02-24 15:30:00,74.13,74.24,74.02,74.2,15966.0,61.2308,61.3217,61.14,61.2887,15966.0
2016-02-24 15:40:00,74.2,74.24,74.0,74.02,14342.0,61.2887,61.3217,61.1235,61.14,14342.0
2016-02-24 15:50:00,74.02,74.13,73.9,73.95,44176.0,61.14,61.2308,61.0409,61.0822,44176.0
2016-02-25 09:30:00,74.23,74.97,74.22,74.51,24476.0,61.3134,61.9247,61.3052,61.5447,24476.0
2016-02-25 09:40:00,74.51,74.56,73.99,74.09,17157.0,61.5447,61.586,61.1152,61.1978,17157.0
2016-02-25 09:50:00,74.04,74.25,73.85,73.91,14536.0,61.1565,61.33,60.9996,61.0491,14536.0
2016-02-25 10:00:00,74.01,74.05,73.43,73.67,13762.0,61.1317,61.1648,60.6526,60.8509,13762.0
2016-02-25 10:10:00,73.59,73.7,73.45,73.64,10202.0,60.7848,60.8757,60.6692,60.8261,10202.0
2016-02-25 10:20:00,73.66,73.67,73.34,73.44,8618.0,60.8426,60.8509,60.5783,60.6609,8618.0
2016-02-25 10:30:00,73.49,73.49,73.08,73.14,10032.0,60.7022,60.7022,60.3635,60.4131,10032.0
2016-02-25 10:40:00,73.17,73.3,73.0,73.02,17622.0,60.4379,60.5453,60.2975,60.314,17622.0
2016-02-25 10:50:00,73.0,73.2,72.91,72.98,17496.0,60.2975,60.4627,60.2231,60.2809,17496.0
2016-02-25 11:00:00,72.92,73.08,72.81,73.08,9750.0,60.2314,60.3635,60.1405,60.3635,9750.0
2016-02-25 11:10:00,73.04,73.04,72.64,72.76,10654.0,60.3305,60.3305,60.0001,60.0992,10654.0
2016-02-25 11:20:00,72.77,72.97,72.66,72.83,11600.0,60.1075,60.2727,60.0166,60.157,11600.0
2016-02-25 11:30:00,72.8,73.16,72.79,73.02,13575.0,60.1323,60.4296,60.124,60.314,13575.0
2016-02-25 11:40:00,73.03,73.07,72.9,72.97,11769.0,60.3222,60.3553,60.2149,60.2727,11769.0
2016-02-25 11:50:00,72.98,73.1,72.84,72.99,9831.0,60.2809,60.3801,60.1653,60.2892,9831.0
2016-02-25 12:00:00,72.98,73.15,72.94,73.11,6600.0,60.2809,60.4214,60.2479,60.3883,6600.0
2016-02-25 12:10:00,73.15,73.2,73.04,73.09,25506.0,60.4214,60.4627,60.3305,60.3718,25506.0
2016-02-25 12:20:00,73.13,73.27,73.09,73.27,22095.0,60.4048,60.5205,60.3718,60.5205,22095.0
2016-02-25 12:30:00,73.22,73.22,72.88,72.99,12394.0,60.4792,60.4792,60.1983,60.2892,12394.0
2016-02-25 12:40:00,72.95,73.09,72.92,72.99,7043.0,60.2562,60.3718,60.2314,60.2892,7043.0
2016-02-25 12:50:00,73.05,73.09,72.79,72.79,12176.0,60.3388,60.3718,60.124,60.124,12176.0
2016-02-25 13:00:00,72.8,72.99,72.67,72.99,10090.0,60.1323,60.2892,60.0249,60.2892,10090.0
2016-02-25 13:10:00,72.89,72.97,72.73,72.87,19506.0,60.2066,60.2727,60.0744,60.1901,19506.0
2016-02-25 13:20:00,72.86,73.05,72.8,72.95,5814.0,60.1818,60.3388,60.1323,60.2562,5814.0
2016-02-25 13:30:00,72.95,73.07,72.86,73.05,13467.0,60.2562,60.3553,60.1818,60.3388,13467.0
2016-02-25 13:40:00,73.08,73.09,72.89,73.0,13531.0,60.3635,60.3718,60.2066,60.2975,13531.0
2016-02-25 13:50:00,72.97,73.12,72.97,73.11,17711.0,60.2727,60.3966,60.2727,60.3883,17711.0
2016-02-25 14:00:00,73.06,73.19,73.04,73.16,12339.0,60.347,60.4544,60.3305,60.4296,12339.0
2016-02-25 14:10:00,73.15,73.26,73.11,73.18,16433.0,60.4214,60.5122,60.3883,60.4461,16433.0
2016-02-25 14:20:00,73.19,73.27,73.07,73.09,18404.0,60.4544,60.5205,60.3553,60.3718,18404.0
2016-02-25 14:30:00,73.1,73.22,73.03,73.19,16556.0,60.3801,60.4792,60.3222,60.4544,16556.0
2016-02-25 14:40:00,73.19,73.27,73.13,73.19,18978.0,60.4544,60.5205,60.4048,60.4544,18978.0
2016-02-25 14:50:00,73.24,73.26,73.07,73.17,16030.0,60.4957,60.5122,60.3553,60.4379,16030.0
2016-02-25 15:00:00,73.17,73.26,73.12,73.24,20049.0,60.4379,60.5122,60.3966,60.4957,20049.0
2016-02-25 15:10:00,73.26,73.54,73.26,73.49,20379.0,60.5122,60.7435,60.5122,60.7022,20379.0
2016-02-25 15:20:00,73.48,73.59,73.38,73.39,15288.0,60.6939,60.7848,60.6113,60.6196,15288.0
2016-02-25 15:30:00,73.36,73.65,73.34,73.64,44902.0,60.5948,60.8344,60.5783,60.8261,44902.0
2016-02-25 15:40:00,73.62,73.85,73.58,73.74,39781.0,60.8096,60.9996,60.7765,60.9087,39781.0
2016-02-25 15:50:00,73.73,73.85,73.64,73.69,65090.0,60.9004,60.9996,60.8261,60.8674,65090.0
2016-02-26 09:30:00,73.95,74.45,73.79,74.4,30467.0,61.0822,61.4952,60.95,61.4539,30467.0
2016-02-26 09:40:00,74.4,74.4,73.84,74.27,26621.0,61.4539,61.4539,60.9913,61.3465,26621.0
2016-02-26 09:50:00,74.43,75.45,74.43,74.62,37471.0,61.4786,62.3211,61.4786,61.6356,37471.0
2016-02-26 10:00:00,74.59,74.71,74.34,74.34,58763.0,61.6108,61.7099,61.4043,61.4043,58763.0
2016-02-26 10:10:00,74.34,74.63,74.28,74.63,18186.0,61.4043,61.6438,61.3547,61.6438,18186.0
2016-02-26 10:20:00,74.63,74.65,74.38,74.4,26794.0,61.6438,61.6604,61.4373,61.4539,26794.0
2016-02-26 10:30:00,74.45,74.95,74.4,74.92,29872.0,61.4952,61.9082,61.4539,61.8834,29872.0
2016-02-26 10:40:00,74.91,75.31,74.88,75.26,33022.0,61.8751,62.2055,61.8503,62.1642,33022.0
2016-02-26 10:50:00,75.36,75.44,75.23,75.43,19465.0,62.2468,62.3129,62.1394,62.3046,19465.0
2016-02-26 11:00:00,75.41,75.47,75.33,75.47,33834.0,62.2881,62.3377,62.222,62.3377,33834.0
2016-02-26 11:10:00,75.53,75.74,75.49,75.74,16955.0,62.3872,62.5607,62.3542,62.5607,16955.0
2016-02-26 11:20:00,75.76,75.85,75.66,75.71,18322.0,62.5772,62.6515,62.4946,62.5359,18322.0
2016-02-26 11:30:00,75.69,75.75,75.46,75.56,40502.0,62.5194,62.5689,62.3294,62.412,40502.0
2016-02-26 11:40:00,75.47,76.0,75.43,75.98,33657.0,62.3377,62.7754,62.3046,62.7589,33657.0
2016-02-26 11:50:00,75.97,75.97,75.71,75.77,26803.0,62.7507,62.7507,62.5359,62.5855,26803.0
2016-02-26 12:00:00,75.76,75.89,75.58,75.87,13128.0,62.5772,62.6846,62.4285,62.6681,13128.0
2016-02-26 12:10:00,75.87,75.97,75.69,75.91,15299.0,62.6681,62.7507,62.5194,62.7011,15299.0
2016-02-26 12:20:00,75.88,76.15,75.85,75.94,11722.0,62.6763,62.8993,62.6515,62.7259,11722.0
2016-02-26 12:30:00,75.94,76.15,75.91,76.0,21038.0,62.7259,62.8993,62.7011,62.7754,21038.0
2016-02-26 12:40:00,76.0,76.01,75.7,75.73,19696.0,62.7754,62.7837,62.5276,62.5524,19696.0
2016-02-26 12:50:00,75.71,75.93,75.65,75.77,16529.0,62.5359,62.7176,62.4863,62.5855,16529.0
2016-02-26 13:00:00,75.76,75.81,75.7,75.76,9252.0,62.5772,62.6185,62.5276,62.5772,9252.0
2016-02-26 13:10:00,75.74,75.74,75.54,75.54,11837.0,62.5607,62.5607,62.3955,62.3955,11837.0
2016-02-26 13:20:00,75.58,75.65,75.54,75.65,4426.0,62.4285,62.4863,62.3955,62.4863,4426.0
2016-02-26 13:30:00,75.63,75.71,75.6,75.64,12904.0,62.4698,62.5359,62.445,62.4781,12904.0
2016-02-26 13:40:00,75.62,75.65,75.32,75.48,22760.0,62.4616,62.4863,62.2138,62.3459,22760.0
2016-02-26 13:50:00,75.5,75.5,75.16,75.36,14325.0,62.3624,62.3624,62.0816,62.2468,14325.0
2016-02-26 14:00:00,75.39,75.6,75.22,75.22,22163.0,62.2716,62.445,62.1312,62.1312,22163.0
2016-02-26 14:10:00,75.22,75.45,75.2,75.34,21711.0,62.1312,62.3211,62.1146,62.2303,21711.0
2016-02-26 14:20:00,75.4,75.46,75.18,75.45,11174.0,62.2798,62.3294,62.0981,62.3211,11174.0
2016-02-26 14:30:00,75.45,75.46,75.11,75.2,13402.0,62.3211,62.3294,62.0403,62.1146,13402.0
2016-02-26 14:40:00,75.27,75.32,75.18,75.24,21339.0,62.1725,62.2138,62.0981,62.1477,21339.0
2016-02-26 14:50:00,75.28,75.33,75.21,75.25,13587.0,62.1807,62.222,62.1229,62.1559,13587.0
2016-02-26 15:00:00,75.26,75.49,75.26,75.33,14085.0,62.1642,62.3542,62.1642,62.222,14085.0
2016-02-26 15:10:00,75.35,75.43,75.27,75.42,23802.0,62.2385,62.3046,62.1725,62.2964,23802.0
2016-02-26 15:20:00,75.42,75.45,75.21,75.27,23576.0,62.2964,62.3211,62.1229,62.1725,23576.0
2016-02-26 15:30:00,75.35,75.38,75.14,75.2,25312.0,62.2385,62.2633,62.0651,62.1146,25312.0
2016-02-26 15:40:00,75.16,75.24,75.06,75.09,46421.0,62.0816,62.1477,61.999,62.0238,46421.0
2016-02-26 15:50:00,75.1,75.16,74.65,74.7,170352.0,62.0321,62.0816,61.6604,61.7017,170352.0
2016-02-29 09:30:00,74.69,75.38,74.52,75.04,50088.0,61.6934,62.2633,61.553,61.9825,50088.0
2016-02-29 09:40:00,75.07,75.16,74.61,74.61,14268.0,62.0073,62.0816,61.6273,61.6273,14268.0
2016-02-29 09:50:00,74.61,74.83,74.61,74.67,16646.0,61.6273,61.809,61.6273,61.6769,16646.0
2016-02-29 10:00:00,74.64,74.8,74.5,74.5,19207.0,61.6521,61.7843,61.5365,61.5365,19207.0
2016-02-29 10:10:00,74.53,74.65,74.15,74.21,15423.0,61.5612,61.6604,61.2474,61.2969,15423.0
2016-02-29 10:20:00,74.21,74.55,73.99,74.15,32141.0,61.2969,61.5778,61.1152,61.2474,32141.0
2016-02-29 10:30:00,74.15,74.28,73.99,74.06,27927.0,61.2474,61.3547,61.1152,61.173,27927.0
2016-02-29 10:40:00,74.05,74.39,74.01,74.37,44041.0,61.1648,61.4456,61.1317,61.4291,44041.0
2016-02-29 10:50:00,74.25,74.54,74.25,74.44,14082.0,61.33,61.5695,61.33,61.4869,14082.0
2016-02-29 11:00:00,74.39,74.58,74.38,74.56,19792.0,61.4456,61.6025,61.4373,61.586,19792.0
2016-02-29 11:10:00,74.56,74.58,74.21,74.3,30362.0,61.586,61.6025,61.2969,61.3713,30362.0
2016-02-29 11:20:00,74.25,74.35,74.16,74.24,28779.0,61.33,61.4126,61.2556,61.3217,28779.0
2016-02-29 11:30:00,74.19,74.67,74.19,74.66,18890.0,61.2804,61.6769,61.2804,61.6686,18890.0
2016-02-29 11:40:00,74.6,74.67,74.36,74.39,16903.0,61.6191,61.6769,61.4208,61.4456,16903.0
2016-02-29 11:50:00,74.39,74.48,74.35,74.42,7711.0,61.4456,61.5199,61.4126,61.4704,7711.0
2016-02-29 12:00:00,74.41,74.41,74.21,74.24,28857.0,61.4621,61.4621,61.2969,61.3217,28857.0
2016-02-29 12:10:00,74.22,74.38,74.22,74.28,16165.0,61.3052,61.4373,61.3052,61.3547,16165.0
2016-02-29 12:20:00,74.26,74.28,74.09,74.15,8081.0,61.3382,61.3547,61.1978,61.2474,8081.0
2016-02-29 12:30:00,74.2,74.21,74.0,74.0,9022.0,61.2887,61.2969,61.1235,61.1235,9022.0
2016-02-29 12:40:00,74.01,74.06,73.96,74.0,6542.0,61.1317,61.173,61.0904,61.1235,6542.0
2016-02-29 12:50:00,74.0,74.18,73.98,74.18,6375.0,61.1235,61.2721,61.1069,61.2721,6375.0
2016-02-29 13:00:00,74.12,74.35,74.12,74.23,12180.0,61.2226,61.4126,61.2226,61.3134,12180.0
2016-02-29 13:10:00,74.24,74.29,73.97,73.97,23144.0,61.3217,61.363,61.0987,61.0987,23144.0
2016-02-29 13:20:00,73.96,74.13,73.94,74.12,6957.0,61.0904,61.2308,61.0739,61.2226,6957.0
2016-02-29 13:30:00,74.03,74.34,74.03,74.29,17929.0,61.1482,61.4043,61.1482,61.363,17929.0
2016-02-29 13:40:00,74.28,74.35,74.2,74.24,14528.0,61.3547,61.4126,61.2887,61.3217,14528.0
2016-02-29 13:50:00,74.26,74.39,74.19,74.36,14483.0,61.3382,61.4456,61.2804,61.4208,14483.0
2016-02-29 14:00:00,74.37,74.47,74.31,74.4,14246.0,61.4291,61.5117,61.3795,61.4539,14246.0
2016-02-29 14:10:00,74.38,74.44,74.26,74.26,21899.0,61.4373,61.4869,61.3382,61.3382,21899.0
2016-02-29 14:20:00,74.2,74.28,74.02,74.09,13274.0,61.2887,61.3547,61.14,61.1978,13274.0
2016-02-29 14:30:00,74.04,74.09,73.91,73.91,13429.0,61.1565,61.1978,61.0491,61.0491,13429.0
2016-02-29 14:40:00,73.97,73.97,73.65,73.74,14555.0,61.0987,61.0987,60.8344,60.9087,14555.0
2016-02-29 14:50:00,73.73,73.83,73.69,73.69,10743.0,60.9004,60.983,60.8674,60.8674,10743.0
2016-02-29 15:00:00,73.69,73.7,73.31,73.39,30074.0,60.8674,60.8757,60.5535,60.6196,30074.0
2016-02-29 15:10:00,73.37,73.41,73.22,73.22,26859.0,60.6031,60.6361,60.4792,60.4792,26859.0
2016-02-29 15:20:00,73.2,73.47,73.2,73.42,24774.0,60.4627,60.6857,60.4627,60.6444,24774.0
2016-02-29 15:30:00,73.41,73.53,73.32,73.45,50920.0,60.6361,60.7352,60.5618,60.6692,50920.0
2016-02-29 15:40:00,73.49,73.75,73.38,73.7,53004.0,60.7022,60.917,60.6113,60.8757,53004.0
2016-02-29 15:50:00,73.75,73.75,73.16,73.16,194906.0,60.917,60.917,60.4296,60.4296,194906.0
2016-03-01 09:30:00,73.69,74.13,73.31,74.02,185602.0,60.8674,61.2308,60.5535,61.14,185602.0
2016-03-01 09:40:00,74.09,74.15,73.53,73.77,25308.0,61.1978,61.2474,60.7352,60.9335,25308.0
2016-03-01 09:50:00,73.75,74.1,73.62,74.08,30663.0,60.917,61.2061,60.8096,61.1895,30663.0
2016-03-01 10:00:00,74.08,74.42,74.0,74.41,22402.0,61.1895,61.4704,61.1235,61.4621,22402.0
2016-03-01 10:10:00,74.35,74.36,73.96,74.02,32969.0,61.4126,61.4208,61.0904,61.14,32969.0
2016-03-01 10:20:00,74.03,74.63,73.95,74.59,41360.0,61.1482,61.6438,61.0822,61.6108,41360.0
2016-03-01 10:30:00,74.59,74.8,74.48,74.55,22285.0,61.6108,61.7843,61.5199,61.5778,22285.0
2016-03-01 10:40:00,74.56,74.63,74.38,74.38,32147.0,61.586,61.6438,61.4373,61.4373,32147.0
2016-03-01 10:50:00,74.36,74.52,74.06,74.08,29046.0,61.4208,61.553,61.173,61.1895,29046.0
2016-03-01 11:00:00,74.23,74.47,74.22,74.34,15247.0,61.3134,61.5117,61.3052,61.4043,15247.0
2016-03-01 11:10:00,74.35,74.43,74.32,74.41,15576.0,61.4126,61.4786,61.3878,61.4621,15576.0
2016-03-01 11:20:00,74.43,74.69,74.41,74.58,16390.0,61.4786,61.6934,61.4621,61.6025,16390.0
2016-03-01 11:30:00,74.61,74.92,74.55,74.8,36153.0,61.6273,61.8834,61.5778,61.7843,36153.0
2016-03-01 11:40:00,74.84,74.86,74.71,74.81,46538.0,61.8173,61.8338,61.7099,61.7925,46538.0
2016-03-01 11:50:00,74.82,75.04,74.78,75.03,15411.0,61.8008,61.9825,61.7677,61.9742,15411.0
2016-03-01 12:00:00,75.03,75.16,74.9,75.07,37663.0,61.9742,62.0816,61.8669,62.0073,37663.0
2016-03-01 12:10:00,75.08,75.21,74.87,75.21,16798.0,62.0155,62.1229,61.8421,62.1229,16798.0
2016-03-01 12:20:00,75.2,75.22,74.94,75.17,32752.0,62.1146,62.1312,61.8999,62.0899,32752.0
2016-03-01 12:30:00,75.2,75.23,74.94,75.08,16016.0,62.1146,62.1394,61.8999,62.0155,16016.0
2016-03-01 12:40:00,75.09,75.23,74.84,75.17,39965.0,62.0238,62.1394,61.8173,62.0899,39965.0
2016-03-01 12:50:00,75.16,75.52,75.13,75.5,18005.0,62.0816,62.379,62.0568,62.3624,18005.0
2016-03-01 13:00:00,75.48,75.48,75.13,75.32,33792.0,62.3459,62.3459,62.0568,62.2138,33792.0
2016-03-01 13:10:00,75.31,75.41,75.25,75.25,34896.0,62.2055,62.2881,62.1559,62.1559,34896.0
2016-03-01 13:20:00,75.27,75.37,75.17,75.27,43989.0,62.1725,62.2551,62.0899,62.1725,43989.0
2016-03-01 13:30:00,75.27,75.44,75.25,75.42,14602.0,62.1725,62.3129,62.1559,62.2964,14602.0
2016-03-01 13:40:00,75.42,75.52,75.37,75.38,27696.0,62.2964,62.379,62.2551,62.2633,27696.0
2016-03-01 13:50:00,75.37,75.45,75.26,75.33,28767.0,62.2551,62.3211,62.1642,62.222,28767.0
2016-03-01 14:00:00,75.33,75.39,75.21,75.28,29651.0,62.222,62.2716,62.1229,62.1807,29651.0
2016-03-01 14:10:00,75.28,75.34,75.21,75.23,23822.0,62.1807,62.2303,62.1229,62.1394,23822.0
2016-03-01 14:20:00,75.25,75.26,74.95,75.02,57487.0,62.1559,62.1642,61.9082,61.966,57487.0
2016-03-01 14:30:00,75.03,75.17,75.01,75.11,29090.0,61.9742,62.0899,61.9577,62.0403,29090.0
2016-03-01 14:40:00,75.12,75.34,75.05,75.32,43812.0,62.0486,62.2303,61.9908,62.2138,43812.0
2016-03-01 14:50:00,75.34,75.39,75.22,75.28,27087.0,62.2303,62.2716,62.1312,62.1807,27087.0
2016-03-01 15:00:00,75.28,75.63,75.27,75.55,40877.0,62.1807,62.4698,62.1725,62.4037,40877.0
2016-03-01 15:10:00,75.5,75.63,75.42,75.56,30674.0,62.3624,62.4698,62.2964,62.412,30674.0
2016-03-01 15:20:00,75.56,75.58,75.46,75.54,35803.0,62.412,62.4285,62.3294,62.3955,35803.0
2016-03-01 15:30:00,75.54,75.68,75.52,75.61,41754.0,62.3955,62.5111,62.379,62.4533,41754.0
2016-03-01 15:40:00,75.62,75.62,75.11,75.14,69071.0,62.4616,62.4616,62.0403,62.0651,69071.0
2016-03-01 15:50:00,75.12,75.41,75.02,75.28,175212.0,62.0486,62.2881,61.966,62.1807,175212.0
2016-03-02 09:30:00,76.07,76.36,75.65,76.05,77859.0,62.8333,63.0728,62.4863,62.8167,77859.0
2016-03-02 09:40:00,76.14,76.66,76.14,76.48,53184.0,62.8911,63.3206,62.8911,63.1719,53184.0
2016-03-02 09:50:00,76.48,76.77,76.27,76.59,67337.0,63.1719,63.4115,62.9985,63.2628,67337.0
2016-03-02 10:00:00,76.65,76.94,76.34,76.86,97077.0,63.3123,63.5519,63.0563,63.4858,97077.0
2016-03-02 10:10:00,76.91,77.28,76.91,77.0,59536.0,63.5271,63.8327,63.5271,63.6014,59536.0
2016-03-02 10:20:00,77.01,77.08,76.84,77.07,30830.0,63.6097,63.6675,63.4693,63.6593,30830.0
2016-03-02 10:30:00,77.08,77.08,76.59,76.68,34109.0,63.6675,63.6675,63.2628,63.3371,34109.0
2016-03-02 10:40:00,76.68,77.04,76.58,76.91,26622.0,63.3371,63.6345,63.2545,63.5271,26622.0
2016-03-02 10:50:00,76.89,77.26,76.81,77.21,50454.0,63.5106,63.8162,63.4445,63.7749,50454.0
2016-03-02 11:00:00,77.2,77.41,77.16,77.34,43721.0,63.7666,63.9401,63.7336,63.8823,43721.0
2016-03-02 11:10:00,77.34,77.4,77.24,77.37,21926.0,63.8823,63.9318,63.7997,63.9071,21926.0
2016-03-02 11:20:00,77.36,77.37,77.15,77.22,16649.0,63.8988,63.9071,63.7253,63.7832,16649.0
2016-03-02 11:30:00,77.24,77.43,77.09,77.18,24867.0,63.7997,63.9566,63.6758,63.7501,24867.0
2016-03-02 11:40:00,77.17,77.35,77.16,77.2,18488.0,63.7419,63.8905,63.7336,63.7666,18488.0
2016-03-02 11:50:00,77.19,77.28,77.1,77.1,17811.0,63.7584,63.8327,63.684,63.684,17811.0
2016-03-02 12:00:00,77.14,77.15,76.82,76.86,12761.0,63.7171,63.7253,63.4528,63.4858,12761.0
2016-03-02 12:10:00,76.91,76.92,76.77,76.79,20789.0,63.5271,63.5354,63.4115,63.428,20789.0
2016-03-02 12:20:00,76.77,76.86,76.67,76.76,20713.0,63.4115,63.4858,63.3289,63.4032,20713.0
2016-03-02 12:30:00,76.75,77.23,76.69,76.94,48457.0,63.3949,63.7914,63.3454,63.5519,48457.0
2016-03-02 12:40:00,76.98,77.23,76.94,77.06,10153.0,63.5849,63.7914,63.5519,63.651,10153.0
2016-03-02 12:50:00,77.05,77.1,76.77,76.78,19759.0,63.6427,63.684,63.4115,63.4197,19759.0
2016-03-02 13:00:00,76.77,76.89,76.71,76.82,11715.0,63.4115,63.5106,63.3619,63.4528,11715.0
2016-03-02 13:10:00,76.8,76.89,76.71,76.82,10340.0,63.4362,63.5106,63.3619,63.4528,10340.0
2016-03-02 13:20:00,76.83,76.85,76.67,76.74,14392.0,63.461,63.4775,63.3289,63.3867,14392.0
2016-03-02 13:30:00,76.76,76.79,76.61,76.65,17662.0,63.4032,63.428,63.2793,63.3123,17662.0
2016-03-02 13:40:00,76.63,76.72,76.47,76.7,19358.0,63.2958,63.3702,63.1637,63.3536,19358.0
2016-03-02 13:50:00,76.7,76.71,76.47,76.47,17954.0,63.3536,63.3619,63.1637,63.1637,17954.0
2016-03-02 14:00:00,76.44,76.52,76.25,76.28,32253.0,63.1389,63.205,62.9819,63.0067,32253.0
2016-03-02 14:10:00,76.31,76.35,76.24,76.25,33512.0,63.0315,63.0645,62.9737,62.9819,33512.0
2016-03-02 14:20:00,76.26,76.41,76.22,76.36,28315.0,62.9902,63.1141,62.9572,63.0728,28315.0
2016-03-02 14:30:00,76.38,76.44,76.23,76.39,15118.0,63.0893,63.1389,62.9654,63.0976,15118.0
2016-03-02 14:40:00,76.38,76.44,76.25,76.26,12877.0,63.0893,63.1389,62.9819,62.9902,12877.0
2016-03-02 14:50:00,76.27,76.4,76.25,76.32,15751.0,62.9985,63.1058,62.9819,63.0398,15751.0
2016-03-02 15:00:00,76.32,76.34,76.04,76.06,28895.0,63.0398,63.0563,62.8085,62.825,28895.0
2016-03-02 15:10:00,76.07,76.22,76.06,76.19,18673.0,62.8333,62.9572,62.825,62.9324,18673.0
2016-03-02 15:20:00,76.2,76.34,76.19,76.22,22522.0,62.9406,63.0563,62.9324,62.9572,22522.0
2016-03-02 15:30:00,76.24,76.72,76.12,76.71,198588.0,62.9737,63.3702,62.8746,63.3619,198588.0
2016-03-02 15:40:00,76.72,77.12,76.71,76.98,51529.0,63.3702,63.7006,63.3619,63.5849,51529.0
2016-03-02 15:50:00,76.96,76.99,76.38,76.4,138851.0,63.5684,63.5932,63.0893,63.1058,138851.0
2016-03-03 09:30:00,76.47,77.12,76.47,77.03,32277.0,63.1637,63.7006,63.1637,63.6262,32277.0
2016-03-03 09:40:00,77.03,77.39,76.9,77.11,21664.0,63.6262,63.9236,63.5188,63.6923,21664.0
2016-03-03 09:50:00,77.11,77.27,76.87,77.06,119158.0,63.6923,63.8245,63.4941,63.651,119158.0
2016-03-03 10:00:00,77.08,77.57,76.94,77.56,25283.0,63.6675,64.0723,63.5519,64.064,25283.0
2016-03-03 10:10:00,77.56,77.63,77.49,77.61,25363.0,64.064,64.1218,64.0062,64.1053,25363.0
2016-03-03 10:20:00,77.57,77.99,77.47,77.94,35288.0,64.0723,64.4192,63.9897,64.3779,35288.0
2016-03-03 10:30:00,77.96,77.96,77.66,77.66,77155.0,64.3944,64.3944,64.1466,64.1466,77155.0
2016-03-03 10:40:00,77.64,77.98,77.54,77.9,27467.0,64.1301,64.4109,64.0475,64.3448,27467.0
2016-03-03 10:50:00,77.95,77.98,77.64,77.91,30481.0,64.3861,64.4109,64.1301,64.3531,30481.0
2016-03-03 11:00:00,77.91,78.47,77.7,78.29,35114.0,64.3531,64.8156,64.1796,64.667,35114.0
2016-03-03 11:10:00,78.27,78.27,77.93,77.93,37098.0,64.6504,64.6504,64.3696,64.3696,37098.0
2016-03-03 11:20:00,77.93,77.93,77.52,77.53,35216.0,64.3696,64.3696,64.031,64.0392,35216.0
2016-03-03 11:30:00,77.54,77.75,77.53,77.74,36111.0,64.0475,64.2209,64.0392,64.2127,36111.0
2016-03-03 11:40:00,77.74,77.75,77.64,77.69,31293.0,64.2127,64.2209,64.1301,64.1714,31293.0
2016-03-03 11:50:00,77.67,77.77,77.6,77.64,16228.0,64.1549,64.2375,64.097,64.1301,16228.0
2016-03-03 12:00:00,77.67,77.7,77.47,77.57,24853.0,64.1549,64.1796,63.9897,64.0723,24853.0
2016-03-03 12:10:00,77.59,77.59,77.3,77.3,18430.0,64.0888,64.0888,63.8492,63.8492,18430.0
2016-03-03 12:20:00,77.3,77.41,77.27,77.29,13682.0,63.8492,63.9401,63.8245,63.841,13682.0
2016-03-03 12:30:00,77.29,77.42,77.24,77.36,27836.0,63.841,63.9484,63.7997,63.8988,27836.0
2016-03-03 12:40:00,77.34,77.36,76.98,77.07,24698.0,63.8823,63.8988,63.5849,63.6593,24698.0
2016-03-03 12:50:00,77.03,77.39,77.02,77.39,90905.0,63.6262,63.9236,63.618,63.9236,90905.0
2016-03-03 13:00:00,77.33,77.33,77.09,77.1,51530.0,63.874,63.874,63.6758,63.684,51530.0
2016-03-03 13:10:00,77.09,77.15,76.79,77.13,26769.0,63.6758,63.7253,63.428,63.7088,26769.0
2016-03-03 13:20:00,77.17,77.23,76.9,76.9,6865.0,63.7419,63.7914,63.5188,63.5188,6865.0
2016-03-03 13:30:00,76.98,77.06,76.9,77.03,7820.0,63.5849,63.651,63.5188,63.6262,7820.0
2016-03-03 13:40:00,77.01,77.19,76.91,77.1,18156.0,63.6097,63.7584,63.5271,63.684,18156.0
2016-03-03 13:50:00,77.14,77.14,76.81,76.95,14641.0,63.7171,63.7171,63.4445,63.5601,14641.0
2016-03-03 14:00:00,77.01,77.06,76.86,76.89,15031.0,63.6097,63.651,63.4858,63.5106,15031.0
2016-03-03 14:10:00,76.9,76.95,76.86,76.93,22320.0,63.5188,63.5601,63.4858,63.5436,22320.0
2016-03-03 14:20:00,76.94,77.06,76.93,77.03,28584.0,63.5519,63.651,63.5436,63.6262,28584.0
2016-03-03 14:30:00,77.03,77.06,76.97,77.05,15326.0,63.6262,63.651,63.5767,63.6427,15326.0
2016-03-03 14:40:00,77.06,77.17,77.0,77.1,18645.0,63.651,63.7419,63.6014,63.684,18645.0
2016-03-03 14:50:00,77.15,77.24,77.1,77.2,16524.0,63.7253,63.7997,63.684,63.7666,16524.0
2016-03-03 15:00:00,77.19,77.19,76.94,77.0,27405.0,63.7584,63.7584,63.5519,63.6014,27405.0
2016-03-03 15:10:00,77.0,77.0,76.74,76.93,29438.0,63.6014,63.6014,63.3867,63.5436,29438.0
2016-03-03 15:20:00,76.9,76.96,76.79,76.92,19474.0,63.5188,63.5684,63.428,63.5354,19474.0
2016-03-03 15:30:00,76.96,77.23,76.95,77.11,32180.0,63.5684,63.7914,63.5601,63.6923,32180.0
2016-03-03 15:40:00,77.11,77.55,77.07,77.51,31895.0,63.6923,64.0557,63.6593,64.0227,31895.0
2016-03-03 15:50:00,77.51,77.51,76.93,76.99,141940.0,64.0227,64.0227,63.5436,63.5932,141940.0
2016-03-04 09:30:00,77.25,78.26,77.25,77.95,26611.0,63.8079,64.6422,63.8079,64.3861,26611.0
2016-03-04 09:40:00,77.94,77.94,77.24,77.41,15643.0,64.3779,64.3779,63.7997,63.9401,15643.0
2016-03-04 09:50:00,77.37,77.7,77.3,77.4,16951.0,63.9071,64.1796,63.8492,63.9318,16951.0
2016-03-04 10:00:00,77.42,77.73,77.25,77.41,48331.0,63.9484,64.2044,63.8079,63.9401,48331.0
2016-03-04 10:10:00,77.41,77.93,77.33,77.44,15327.0,63.9401,64.3696,63.874,63.9649,15327.0
2016-03-04 10:20:00,77.44,77.86,77.41,77.81,8610.0,63.9649,64.3118,63.9401,64.2705,8610.0
2016-03-04 10:30:00,77.81,78.0,77.68,77.94,16884.0,64.2705,64.4274,64.1631,64.3779,16884.0
2016-03-04 10:40:00,77.91,78.1,77.57,78.07,22936.0,64.3531,64.51,64.0723,64.4852,22936.0
2016-03-04 10:50:00,78.1,78.46,78.01,78.33,23176.0,64.51,64.8074,64.4357,64.7,23176.0
2016-03-04 11:00:00,78.38,78.5,78.0,78.41,31675.0,64.7413,64.8404,64.4274,64.7661,31675.0
2016-03-04 11:10:00,78.46,78.69,78.45,78.64,18905.0,64.8074,64.9974,64.7991,64.9561,18905.0
2016-03-04 11:20:00,78.66,78.68,78.19,78.41,16516.0,64.9726,64.9891,64.5844,64.7661,16516.0
2016-03-04 11:30:00,78.41,78.55,78.32,78.33,22983.0,64.7661,64.8817,64.6917,64.7,22983.0
2016-03-04 11:40:00,78.33,78.52,78.21,78.21,10746.0,64.7,64.8569,64.6009,64.6009,10746.0
2016-03-04 11:50:00,78.19,78.52,78.05,78.38,16792.0,64.5844,64.8569,64.4687,64.7413,16792.0
2016-03-04 12:00:00,78.36,78.55,78.23,78.4,19912.0,64.7248,64.8817,64.6174,64.7578,19912.0
2016-03-04 12:10:00,78.4,78.42,78.0,78.13,24735.0,64.7578,64.7743,64.4274,64.5348,24735.0
2016-03-04 12:20:00,78.07,78.17,77.94,78.09,16069.0,64.4852,64.5678,64.3779,64.5018,16069.0
2016-03-04 12:30:00,78.09,78.2,77.98,78.13,39498.0,64.5018,64.5926,64.4109,64.5348,39498.0
2016-03-04 12:40:00,78.23,78.28,78.06,78.15,10320.0,64.6174,64.6587,64.477,64.5513,10320.0
2016-03-04 12:50:00,78.07,78.35,78.07,78.27,7200.0,64.4852,64.7165,64.4852,64.6504,7200.0
2016-03-04 13:00:00,78.26,78.31,78.06,78.07,14313.0,64.6422,64.6835,64.477,64.4852,14313.0
2016-03-04 13:10:00,78.0,78.16,77.91,77.98,15630.0,64.4274,64.5596,64.3531,64.4109,15630.0
2016-03-04 13:20:00,77.99,78.29,77.99,78.28,16209.0,64.4192,64.667,64.4192,64.6587,16209.0
2016-03-04 13:30:00,78.27,78.43,78.12,78.41,22254.0,64.6504,64.7826,64.5265,64.7661,22254.0
2016-03-04 13:40:00,78.37,78.41,78.24,78.38,16318.0,64.733,64.7661,64.6257,64.7413,16318.0
2016-03-04 13:50:00,78.39,78.44,78.33,78.37,13762.0,64.7496,64.7909,64.7,64.733,13762.0
2016-03-04 14:00:00,78.34,78.35,78.1,78.25,13622.0,64.7083,64.7165,64.51,64.6339,13622.0
2016-03-04 14:10:00,78.24,78.25,78.07,78.12,24374.0,64.6257,64.6339,64.4852,64.5265,24374.0
2016-03-04 14:20:00,78.12,78.12,78.02,78.06,10407.0,64.5265,64.5265,64.4439,64.477,10407.0
2016-03-04 14:30:00,77.98,78.14,77.91,77.91,12089.0,64.4109,64.5431,64.3531,64.3531,12089.0
2016-03-04 14:40:00,77.94,77.94,77.62,77.82,8557.0,64.3779,64.3779,64.1136,64.2788,8557.0
2016-03-04 14:50:00,77.86,77.89,77.48,77.66,25399.0,64.3118,64.3366,63.9979,64.1466,25399.0
2016-03-04 15:00:00,77.72,77.78,77.32,77.64,26025.0,64.1962,64.2457,63.8658,64.1301,26025.0
2016-03-04 15:10:00,77.68,77.72,77.45,77.72,14321.0,64.1631,64.1962,63.9731,64.1962,14321.0
2016-03-04 15:20:00,77.72,77.76,77.6,77.75,20551.0,64.1962,64.2292,64.097,64.2209,20551.0
2016-03-04 15:30:00,77.77,77.78,77.54,77.62,19496.0,64.2375,64.2457,64.0475,64.1136,19496.0
2016-03-04 15:40:00,77.65,77.86,77.65,77.74,15750.0,64.1383,64.3118,64.1383,64.2127,15750.0
2016-03-04 15:50:00,77.77,77.77,77.35,77.4,152282.0,64.2375,64.2375,63.8905,63.9318,152282.0
2016-03-07 09:30:00,77.04,77.79,76.69,77.67,123859.0,63.6345,64.254,63.3454,64.1549,123859.0
2016-03-07 09:40:00,77.6,77.78,77.03,77.41,398518.0,64.097,64.2457,63.6262,63.9401,398518.0
2016-03-07 09:50:00,77.33,77.54,77.14,77.44,26695.0,63.874,64.0475,63.7171,63.9649,26695.0
2016-03-07 10:00:00,77.32,77.48,77.08,77.15,17406.0,63.8658,63.9979,63.6675,63.7253,17406.0
2016-03-07 10:10:00,77.15,77.41,77.1,77.27,57939.0,63.7253,63.9401,63.684,63.8245,57939.0
2016-03-07 10:20:00,77.23,77.32,77.0,77.05,43460.0,63.7914,63.8658,63.6014,63.6427,43460.0
2016-03-07 10:30:00,77.13,77.57,77.03,77.41,56028.0,63.7088,64.0723,63.6262,63.9401,56028.0
2016-03-07 10:40:00,77.41,77.57,77.1,77.11,51578.0,63.9401,64.0723,63.684,63.6923,51578.0
2016-03-07 10:50:00,77.12,77.5,77.09,77.18,74269.0,63.7006,64.0144,63.6758,63.7501,74269.0
2016-03-07 11:00:00,77.16,77.83,77.12,77.74,51248.0,63.7336,64.287,63.7006,64.2127,51248.0
2016-03-07 11:10:00,77.81,78.22,77.78,77.82,58488.0,64.2705,64.6091,64.2457,64.2788,58488.0
2016-03-07 11:20:00,77.93,78.75,77.85,78.75,85188.0,64.3696,65.0469,64.3035,65.0469,85188.0
2016-03-07 11:30:00,78.75,79.17,78.56,79.13,48542.0,65.0469,65.3938,64.89,65.3608,48542.0
2016-03-07 11:40:00,79.13,79.17,78.9,78.9,38146.0,65.3608,65.3938,65.1708,65.1708,38146.0
2016-03-07 11:50:00,78.89,78.92,78.66,78.66,18812.0,65.1626,65.1873,64.9726,64.9726,18812.0
2016-03-07 12:00:00,78.66,78.75,78.62,78.74,44647.0,64.9726,65.0469,64.9395,65.0387,44647.0
2016-03-07 12:10:00,78.75,78.75,78.4,78.67,68978.0,65.0469,65.0469,64.7578,64.9808,68978.0
2016-03-07 12:20:00,78.69,78.69,78.54,78.6,40082.0,64.9974,64.9974,64.8735,64.923,40082.0
2016-03-07 12:30:00,78.65,78.73,78.34,78.49,38097.0,64.9643,65.0304,64.7083,64.8322,38097.0
2016-03-07 12:40:00,78.54,78.92,78.5,78.81,33277.0,64.8735,65.1873,64.8404,65.0965,33277.0
2016-03-07 12:50:00,78.81,79.08,78.7,78.82,23065.0,65.0965,65.3195,65.0056,65.1047,23065.0
2016-03-07 13:00:00,78.83,79.36,78.83,79.06,53468.0,65.113,65.5508,65.113,65.303,53468.0
2016-03-07 13:10:00,79.07,79.38,79.07,79.09,72159.0,65.3112,65.5673,65.3112,65.3278,72159.0
2016-03-07 13:20:00,79.07,79.35,78.89,79.21,532110.0,65.3112,65.5425,65.1626,65.4269,532110.0
2016-03-07 13:30:00,79.23,79.25,78.77,79.16,32399.0,65.4434,65.4599,65.0634,65.3856,32399.0
2016-03-07 13:40:00,79.16,79.2,79.09,79.18,19549.0,65.3856,65.4186,65.3278,65.4021,19549.0
2016-03-07 13:50:00,79.2,79.61,79.16,79.41,60830.0,65.4186,65.7573,65.3856,65.5921,60830.0
2016-03-07 14:00:00,79.37,79.41,79.1,79.29,35707.0,65.559,65.5921,65.336,65.493,35707.0
2016-03-07 14:10:00,79.29,79.3,78.93,79.15,26249.0,65.493,65.5012,65.1956,65.3773,26249.0
2016-03-07 14:20:00,79.19,79.26,79.03,79.18,13287.0,65.4104,65.4682,65.2782,65.4021,13287.0
2016-03-07 14:30:00,79.11,79.22,79.04,79.05,19872.0,65.3443,65.4351,65.2865,65.2947,19872.0
2016-03-07 14:40:00,79.09,79.32,79.02,79.21,17016.0,65.3278,65.5177,65.2699,65.4269,17016.0
2016-03-07 14:50:00,79.3,79.42,79.21,79.27,21484.0,65.5012,65.6003,65.4269,65.4764,21484.0
2016-03-07 15:00:00,79.25,79.38,79.1,79.38,23774.0,65.4599,65.5673,65.336,65.5673,23774.0
2016-03-07 15:10:00,79.41,79.96,79.36,79.83,42366.0,65.5921,66.0464,65.5508,65.939,42366.0
2016-03-07 15:20:00,79.85,79.99,79.64,79.92,45561.0,65.9555,66.0712,65.7821,66.0133,45561.0
2016-03-07 15:30:00,79.93,79.99,79.63,79.94,36222.0,66.0216,66.0712,65.7738,66.0299,36222.0
2016-03-07 15:40:00,79.95,79.96,79.65,79.72,53271.0,66.0381,66.0464,65.7903,65.8481,53271.0
2016-03-07 15:50:00,79.71,79.74,79.34,79.51,206375.0,65.8399,65.8647,65.5343,65.6747,206375.0
2016-03-08 09:30:00,79.37,79.72,78.98,79.44,24259.0,65.559,65.8481,65.2369,65.6169,24259.0
2016-03-08 09:40:00,79.49,79.49,78.68,79.04,25035.0,65.6582,65.6582,64.9891,65.2865,25035.0
2016-03-08 09:50:00,78.99,79.05,78.03,78.06,21955.0,65.2452,65.2947,64.4522,64.477,21955.0
2016-03-08 10:00:00,78.13,79.24,78.07,78.61,47973.0,64.5348,65.4517,64.4852,64.9313,47973.0
2016-03-08 10:10:00,78.59,78.62,78.18,78.19,17233.0,64.9148,64.9395,64.5761,64.5844,17233.0
2016-03-08 10:20:00,78.2,78.67,78.19,78.65,27596.0,64.5926,64.9808,64.5844,64.9643,27596.0
2016-03-08 10:30:00,78.62,78.62,78.19,78.26,32075.0,64.9395,64.9395,64.5844,64.6422,32075.0
2016-03-08 10:40:00,78.27,78.38,78.09,78.17,514158.0,64.6504,64.7413,64.5018,64.5678,514158.0
2016-03-08 10:50:00,78.16,78.21,77.83,77.84,26097.0,64.5596,64.6009,64.287,64.2953,26097.0
2016-03-08 11:00:00,77.84,78.46,77.84,78.36,871401.0,64.2953,64.8074,64.2953,64.7248,871401.0
2016-03-08 11:10:00,78.41,78.82,78.36,78.77,16752.0,64.7661,65.1047,64.7248,65.0634,16752.0
2016-03-08 11:20:00,78.77,78.77,78.08,78.57,33961.0,65.0634,65.0634,64.4935,64.8982,33961.0
2016-03-08 11:30:00,78.64,78.64,78.11,78.24,28202.0,64.9561,64.9561,64.5183,64.6257,28202.0
2016-03-08 11:40:00,78.24,78.31,78.0,78.0,22764.0,64.6257,64.6835,64.4274,64.4274,22764.0
2016-03-08 11:50:00,77.93,78.12,77.92,77.94,14664.0,64.3696,64.5265,64.3613,64.3779,14664.0
2016-03-08 12:00:00,77.86,78.12,77.86,78.0,37591.0,64.3118,64.5265,64.3118,64.4274,37591.0
2016-03-08 12:10:00,78.0,78.1,77.88,78.03,24612.0,64.4274,64.51,64.3283,64.4522,24612.0
2016-03-08 12:20:00,77.99,78.05,77.77,77.95,17472.0,64.4192,64.4687,64.2375,64.3861,17472.0
2016-03-08 12:30:00,78.01,78.05,77.8,77.98,27471.0,64.4357,64.4687,64.2622,64.4109,27471.0
2016-03-08 12:40:00,77.92,78.05,77.86,77.95,21749.0,64.3613,64.4687,64.3118,64.3861,21749.0
2016-03-08 12:50:00,77.93,78.0,77.9,77.99,7184.0,64.3696,64.4274,64.3448,64.4192,7184.0
2016-03-08 13:00:00,78.03,78.05,77.94,78.03,6982.0,64.4522,64.4687,64.3779,64.4522,6982.0
2016-03-08 13:10:00,78.0,78.07,77.91,78.07,24964.0,64.4274,64.4852,64.3531,64.4852,24964.0
2016-03-08 13:20:00,78.06,78.06,77.9,77.95,16818.0,64.477,64.477,64.3448,64.3861,16818.0
2016-03-08 13:30:00,77.95,77.99,77.8,77.99,9711.0,64.3861,64.4192,64.2622,64.4192,9711.0
2016-03-08 13:40:00,77.98,78.0,77.78,77.78,18484.0,64.4109,64.4274,64.2457,64.2457,18484.0
2016-03-08 13:50:00,77.79,77.87,77.67,77.67,17047.0,64.254,64.3201,64.1549,64.1549,17047.0
2016-03-08 14:00:00,77.72,77.72,76.63,77.23,2603720.0,64.1962,64.1962,63.2958,63.7914,2603720.0
2016-03-08 14:10:00,77.18,77.42,77.0,77.25,129555.0,63.7501,63.9484,63.6014,63.8079,129555.0
2016-03-08 14:20:00,77.24,77.25,76.85,76.91,44425.0,63.7997,63.8079,63.4775,63.5271,44425.0
2016-03-08 14:30:00,76.94,77.01,76.66,76.66,54905.0,63.5519,63.6097,63.3206,63.3206,54905.0
2016-03-08 14:40:00,76.66,76.81,76.21,76.58,58565.0,63.3206,63.4445,62.9489,63.2545,58565.0
2016-03-08 14:50:00,76.52,76.61,76.23,76.52,40767.0,63.205,63.2793,62.9654,63.205,40767.0
2016-03-08 15:00:00,76.54,76.6,76.43,76.48,34917.0,63.2215,63.271,63.1306,63.1719,34917.0
2016-03-08 15:10:00,76.48,76.68,76.45,76.5,78833.0,63.1719,63.3371,63.1471,63.1884,78833.0
2016-03-08 15:20:00,76.5,76.53,76.45,76.45,91944.0,63.1884,63.2132,63.1471,63.1471,91944.0
2016-03-08 15:30:00,76.45,76.5,76.07,76.13,88307.0,63.1471,63.1884,62.8333,62.8828,88307.0
2016-03-08 15:40:00,76.07,76.41,75.96,76.24,109523.0,62.8333,63.1141,62.7424,62.9737,109523.0
2016-03-08 15:50:00,76.24,76.38,76.02,76.36,233233.0,62.9737,63.0893,62.792,63.0728,233233.0
2016-03-09 09:30:00,76.97,77.39,76.72,76.77,76270.0,63.5767,63.9236,63.3702,63.4115,76270.0
2016-03-09 09:40:00,76.84,77.0,76.65,76.87,30781.0,63.4693,63.6014,63.3123,63.4941,30781.0
2016-03-09 09:50:00,76.77,77.09,76.74,77.0,28330.0,63.4115,63.6758,63.3867,63.6014,28330.0
2016-03-09 10:00:00,77.03,77.03,76.53,76.76,21598.0,63.6262,63.6262,63.2132,63.4032,21598.0
2016-03-09 10:10:00,76.76,76.95,76.62,76.76,12642.0,63.4032,63.5601,63.2876,63.4032,12642.0
2016-03-09 10:20:00,76.8,77.4,76.75,77.06,42170.0,63.4362,63.9318,63.3949,63.651,42170.0
2016-03-09 10:30:00,77.08,77.5,77.02,77.31,20893.0,63.6675,64.0144,63.618,63.8575,20893.0
2016-03-09 10:40:00,77.39,77.45,76.93,76.95,33407.0,63.9236,63.9731,63.5436,63.5601,33407.0
2016-03-09 10:50:00,76.82,76.93,76.63,76.9,35487.0,63.4528,63.5436,63.2958,63.5188,35487.0
2016-03-09 11:00:00,76.94,77.11,76.77,76.97,20489.0,63.5519,63.6923,63.4115,63.5767,20489.0
2016-03-09 11:10:00,76.97,77.11,76.86,77.04,78503.0,63.5767,63.6923,63.4858,63.6345,78503.0
2016-03-09 11:20:00,77.04,77.44,77.0,77.18,23264.0,63.6345,63.9649,63.6014,63.7501,23264.0
2016-03-09 11:30:00,77.18,77.22,76.89,77.03,17058.0,63.7501,63.7832,63.5106,63.6262,17058.0
2016-03-09 11:40:00,77.03,77.06,76.83,76.97,14826.0,63.6262,63.651,63.461,63.5767,14826.0
2016-03-09 11:50:00,76.97,77.05,76.84,77.01,31289.0,63.5767,63.6427,63.4693,63.6097,31289.0
2016-03-09 12:00:00,77.05,77.05,76.85,76.99,8294.0,63.6427,63.6427,63.4775,63.5932,8294.0
2016-03-09 12:10:00,76.97,77.0,76.91,76.99,21422.0,63.5767,63.6014,63.5271,63.5932,21422.0
2016-03-09 12:20:00,76.98,77.0,76.9,76.98,9792.0,63.5849,63.6014,63.5188,63.5849,9792.0
2016-03-09 12:30:00,76.98,77.0,76.83,76.91,15809.0,63.5849,63.6014,63.461,63.5271,15809.0
2016-03-09 12:40:00,76.94,76.96,76.71,76.71,13723.0,63.5519,63.5684,63.3619,63.3619,13723.0
2016-03-09 12:50:00,76.71,76.95,76.55,76.81,27220.0,63.3619,63.5601,63.2297,63.4445,27220.0
2016-03-09 13:00:00,76.81,77.0,76.73,76.79,39584.0,63.4445,63.6014,63.3784,63.428,39584.0
2016-03-09 13:10:00,76.79,77.01,76.79,76.9,14094.0,63.428,63.6097,63.428,63.5188,14094.0
2016-03-09 13:20:00,76.93,76.95,76.74,76.82,18192.0,63.5436,63.5601,63.3867,63.4528,18192.0
2016-03-09 13:30:00,76.81,76.92,76.72,76.8,39799.0,63.4445,63.5354,63.3702,63.4362,39799.0
2016-03-09 13:40:00,76.82,76.99,76.78,76.94,20693.0,63.4528,63.5932,63.4197,63.5519,20693.0
2016-03-09 13:50:00,76.91,76.92,76.79,76.84,123999.0,63.5271,63.5354,63.428,63.4693,123999.0
2016-03-09 14:00:00,76.87,76.89,76.57,76.75,72435.0,63.4941,63.5106,63.2463,63.3949,72435.0
2016-03-09 14:10:00,76.73,76.75,76.49,76.55,81004.0,63.3784,63.3949,63.1802,63.2297,81004.0
2016-03-09 14:20:00,76.56,76.75,76.48,76.64,75780.0,63.238,63.3949,63.1719,63.3041,75780.0
2016-03-09 14:30:00,76.67,76.71,76.53,76.66,40372.0,63.3289,63.3619,63.2132,63.3206,40372.0
2016-03-09 14:40:00,76.67,76.75,76.54,76.68,98377.0,63.3289,63.3949,63.2215,63.3371,98377.0
2016-03-09 14:50:00,76.64,76.78,76.51,76.67,81935.0,63.3041,63.4197,63.1967,63.3289,81935.0
2016-03-09 15:00:00,76.65,76.68,76.55,76.57,17056.0,63.3123,63.3371,63.2297,63.2463,17056.0
2016-03-09 15:10:00,76.55,76.55,76.12,76.15,68694.0,63.2297,63.2297,62.8746,62.8993,68694.0
2016-03-09 15:20:00,76.14,76.27,75.98,76.05,95441.0,62.8911,62.9985,62.7589,62.8167,95441.0
2016-03-09 15:30:00,76.05,76.26,75.85,76.26,105129.0,62.8167,62.9902,62.6515,62.9902,105129.0
2016-03-09 15:40:00,76.26,76.26,76.0,76.03,150133.0,62.9902,62.9902,62.7754,62.8002,150133.0
2016-03-09 15:50:00,76.04,76.05,75.27,75.73,435047.0,62.8085,62.8167,62.1725,62.5524,435047.0
2016-03-10 09:30:00,76.86,77.05,75.73,76.11,127194.0,63.4858,63.6427,62.5524,62.8663,127194.0
2016-03-10 09:40:00,76.11,76.38,75.73,76.09,62469.0,62.8663,63.0893,62.5524,62.8498,62469.0
2016-03-10 09:50:00,76.09,76.99,75.95,76.7,110746.0,62.8498,63.5932,62.7341,63.3536,110746.0
2016-03-10 10:00:00,76.7,77.04,76.31,76.36,56190.0,63.3536,63.6345,63.0315,63.0728,56190.0
2016-03-10 10:10:00,76.36,76.85,76.23,76.29,43317.0,63.0728,63.4775,62.9654,63.015,43317.0
2016-03-10 10:20:00,76.2,76.53,76.06,76.27,45019.0,62.9406,63.2132,62.825,62.9985,45019.0
2016-03-10 10:30:00,76.22,76.4,75.85,75.99,80543.0,62.9572,63.1058,62.6515,62.7672,80543.0
2016-03-10 10:40:00,76.05,76.55,75.83,76.24,80526.0,62.8167,63.2297,62.635,62.9737,80526.0
2016-03-10 10:50:00,76.21,76.24,75.89,75.97,41640.0,62.9489,62.9737,62.6846,62.7507,41640.0
2016-03-10 11:00:00,75.92,76.0,75.51,75.89,172607.0,62.7094,62.7754,62.3707,62.6846,172607.0
2016-03-10 11:10:00,75.87,76.0,75.37,75.37,46074.0,62.6681,62.7754,62.2551,62.2551,46074.0
2016-03-10 11:20:00,75.34,75.37,74.96,75.2,62701.0,62.2303,62.2551,61.9164,62.1146,62701.0
2016-03-10 11:30:00,75.2,75.56,75.0,75.42,32250.0,62.1146,62.412,61.9495,62.2964,32250.0
2016-03-10 11:40:00,75.42,76.07,75.39,76.03,60144.0,62.2964,62.8333,62.2716,62.8002,60144.0
2016-03-10 11:50:00,76.03,76.29,75.69,75.7,73303.0,62.8002,63.015,62.5194,62.5276,73303.0
2016-03-10 12:00:00,75.72,75.97,75.43,75.43,25154.0,62.5442,62.7507,62.3046,62.3046,25154.0
2016-03-10 12:10:00,75.47,75.57,75.31,75.35,13686.0,62.3377,62.4203,62.2055,62.2385,13686.0
2016-03-10 12:20:00,75.45,75.62,75.12,75.42,31972.0,62.3211,62.4616,62.0486,62.2964,31972.0
2016-03-10 12:30:00,75.43,75.44,74.93,75.06,30000.0,62.3046,62.3129,61.8916,61.999,30000.0
2016-03-10 12:40:00,75.06,75.14,74.7,74.84,30986.0,61.999,62.0651,61.7017,61.8173,30986.0
2016-03-10 12:50:00,74.81,75.01,74.79,74.85,22214.0,61.7925,61.9577,61.776,61.8256,22214.0
2016-03-10 13:00:00,74.85,74.98,74.79,74.87,16015.0,61.8256,61.9329,61.776,61.8421,16015.0
2016-03-10 13:10:00,74.86,75.1,74.78,74.94,20640.0,61.8338,62.0321,61.7677,61.8999,20640.0
2016-03-10 13:20:00,74.94,75.19,74.93,75.19,18025.0,61.8999,62.1064,61.8916,62.1064,18025.0
2016-03-10 13:30:00,75.22,75.44,75.11,75.36,24520.0,62.1312,62.3129,62.0403,62.2468,24520.0
2016-03-10 13:40:00,75.36,75.37,75.14,75.22,18854.0,62.2468,62.2551,62.0651,62.1312,18854.0
2016-03-10 13:50:00,75.24,75.35,75.04,75.18,21577.0,62.1477,62.2385,61.9825,62.0981,21577.0
2016-03-10 14:00:00,75.12,75.29,75.02,75.02,25291.0,62.0486,62.189,61.966,61.966,25291.0
2016-03-10 14:10:00,75.0,75.03,74.86,74.98,18449.0,61.9495,61.9742,61.8338,61.9329,18449.0
2016-03-10 14:20:00,74.96,75.5,74.9,75.35,21829.0,61.9164,62.3624,61.8669,62.2385,21829.0
2016-03-10 14:30:00,75.34,75.49,75.3,75.46,26816.0,62.2303,62.3542,62.1972,62.3294,26816.0
2016-03-10 14:40:00,75.46,75.84,75.44,75.78,18957.0,62.3294,62.6433,62.3129,62.5937,18957.0
2016-03-10 14:50:00,75.76,75.8,75.59,75.59,22104.0,62.5772,62.6102,62.4368,62.4368,22104.0
2016-03-10 15:00:00,75.58,75.69,75.38,75.49,24347.0,62.4285,62.5194,62.2633,62.3542,24347.0
2016-03-10 15:10:00,75.45,75.93,75.45,75.76,36219.0,62.3211,62.7176,62.3211,62.5772,36219.0
2016-03-10 15:20:00,75.75,75.79,75.57,75.72,27850.0,62.5689,62.602,62.4203,62.5442,27850.0
2016-03-10 15:30:00,75.72,75.74,75.47,75.52,59335.0,62.5442,62.5607,62.3377,62.379,59335.0
2016-03-10 15:40:00,75.54,75.59,75.43,75.48,37806.0,62.3955,62.4368,62.3046,62.3459,37806.0
2016-03-10 15:50:00,75.5,75.81,75.5,75.78,144284.0,62.3624,62.6185,62.3624,62.5937,144284.0
2016-03-11 09:30:00,76.67,77.04,76.21,76.85,35026.0,63.3289,63.6345,62.9489,63.4775,35026.0
2016-03-11 09:40:00,76.93,77.22,76.82,77.11,31825.0,63.5436,63.7832,63.4528,63.6923,31825.0
2016-03-11 09:50:00,77.16,77.5,77.05,77.25,40504.0,63.7336,64.0144,63.6427,63.8079,40504.0
2016-03-11 10:00:00,77.28,77.71,77.27,77.41,58214.0,63.8327,64.1879,63.8245,63.9401,58214.0
2016-03-11 10:10:00,77.44,77.6,77.36,77.5,76624.0,63.9649,64.097,63.8988,64.0144,76624.0
2016-03-11 10:20:00,77.51,77.62,77.42,77.55,18752.0,64.0227,64.1136,63.9484,64.0557,18752.0
2016-03-11 10:30:00,77.58,77.61,77.4,77.52,28300.0,64.0805,64.1053,63.9318,64.031,28300.0
2016-03-11 10:40:00,77.58,77.61,77.46,77.6,26211.0,64.0805,64.1053,63.9814,64.097,26211.0
2016-03-11 10:50:00,77.56,77.83,77.45,77.76,23952.0,64.064,64.287,63.9731,64.2292,23952.0
2016-03-11 11:00:00,77.74,78.35,77.59,78.28,50201.0,64.2127,64.7165,64.0888,64.6587,50201.0
2016-03-11 11:10:00,78.33,78.35,77.99,78.12,47596.0,64.7,64.7165,64.4192,64.5265,47596.0
2016-03-11 11:20:00,78.12,78.21,77.97,78.02,37920.0,64.5265,64.6009,64.4026,64.4439,37920.0
2016-03-11 11:30:00,78.09,78.57,78.06,78.31,35951.0,64.5018,64.8982,64.477,64.6835,35951.0
2016-03-11 11:40:00,78.32,78.42,78.14,78.15,30228.0,64.6917,64.7743,64.5431,64.5513,30228.0
2016-03-11 11:50:00,78.18,78.41,78.08,78.12,23874.0,64.5761,64.7661,64.4935,64.5265,23874.0
2016-03-11 12:00:00,78.17,78.38,78.08,78.38,21945.0,64.5678,64.7413,64.4935,64.7413,21945.0
2016-03-11 12:10:00,78.38,78.53,78.25,78.53,37967.0,64.7413,64.8652,64.6339,64.8652,37967.0
2016-03-11 12:20:00,78.5,78.55,78.34,78.46,19274.0,64.8404,64.8817,64.7083,64.8074,19274.0
2016-03-11 12:30:00,78.47,78.5,78.37,78.41,18637.0,64.8156,64.8404,64.733,64.7661,18637.0
2016-03-11 12:40:00,78.45,78.45,78.15,78.32,19432.0,64.7991,64.7991,64.5513,64.6917,19432.0
2016-03-11 12:50:00,78.32,78.32,78.2,78.26,29425.0,64.6917,64.6917,64.5926,64.6422,29425.0
2016-03-11 13:00:00,78.24,78.32,78.17,78.32,14094.0,64.6257,64.6917,64.5678,64.6917,14094.0
2016-03-11 13:10:00,78.28,78.36,78.23,78.26,15728.0,64.6587,64.7248,64.6174,64.6422,15728.0
2016-03-11 13:20:00,78.26,78.47,78.23,78.47,17131.0,64.6422,64.8156,64.6174,64.8156,17131.0
2016-03-11 13:30:00,78.47,78.53,78.39,78.48,21642.0,64.8156,64.8652,64.7496,64.8239,21642.0
2016-03-11 13:40:00,78.5,78.69,78.49,78.61,26408.0,64.8404,64.9974,64.8322,64.9313,26408.0
2016-03-11 13:50:00,78.57,78.96,78.51,78.79,28639.0,64.8982,65.2204,64.8487,65.08,28639.0
2016-03-11 14:00:00,78.84,79.11,78.84,79.04,47789.0,65.1213,65.3443,65.1213,65.2865,47789.0
2016-03-11 14:10:00,79.08,79.12,78.96,79.0,33682.0,65.3195,65.3525,65.2204,65.2534,33682.0
2016-03-11 14:20:00,78.97,79.27,78.94,79.27,27377.0,65.2286,65.4764,65.2039,65.4764,27377.0
2016-03-11 14:30:00,79.28,79.28,78.89,79.03,58975.0,65.4847,65.4847,65.1626,65.2782,58975.0
2016-03-11 14:40:00,79.02,79.31,78.91,79.19,54360.0,65.2699,65.5095,65.1791,65.4104,54360.0
2016-03-11 14:50:00,79.19,79.25,78.96,79.0,23568.0,65.4104,65.4599,65.2204,65.2534,23568.0
2016-03-11 15:00:00,79.01,79.15,78.94,79.09,19814.0,65.2617,65.3773,65.2039,65.3278,19814.0
2016-03-11 15:10:00,79.04,79.17,78.91,79.04,53999.0,65.2865,65.3938,65.1791,65.2865,53999.0
2016-03-11 15:20:00,79.08,79.2,79.0,79.06,61270.0,65.3195,65.4186,65.2534,65.303,61270.0
2016-03-11 15:30:00,79.05,79.18,78.9,79.0,50528.0,65.2947,65.4021,65.1708,65.2534,50528.0
2016-03-11 15:40:00,78.96,79.23,78.88,78.99,73177.0,65.2204,65.4434,65.1543,65.2452,73177.0
2016-03-11 15:50:00,78.99,79.15,78.89,79.0,128847.0,65.2452,65.3773,65.1626,65.2534,128847.0
2016-03-14 09:30:00,78.31,79.13,78.24,79.08,54990.0,64.6835,65.3608,64.6257,65.3195,54990.0
2016-03-14 09:40:00,79.01,79.41,78.92,78.95,37007.0,65.2617,65.5921,65.1873,65.2121,37007.0
2016-03-14 09:50:00,78.96,79.21,78.85,79.18,28411.0,65.2204,65.4269,65.1295,65.4021,28411.0
2016-03-14 10:00:00,79.23,79.49,79.13,79.45,12854.0,65.4434,65.6582,65.3608,65.6251,12854.0
2016-03-14 10:10:00,79.48,79.95,79.43,79.9,17079.0,65.6499,66.0381,65.6086,65.9968,17079.0
2016-03-14 10:20:00,79.95,80.04,79.5,79.54,23352.0,66.0381,66.1125,65.6664,65.6995,23352.0
2016-03-14 10:30:00,79.6,79.66,79.49,79.58,22240.0,65.749,65.7986,65.6582,65.7325,22240.0
2016-03-14 10:40:00,79.54,79.65,79.51,79.58,21392.0,65.6995,65.7903,65.6747,65.7325,21392.0
2016-03-14 10:50:00,79.6,79.77,79.5,79.58,53419.0,65.749,65.8894,65.6664,65.7325,53419.0
2016-03-14 11:00:00,79.58,79.66,79.45,79.51,37639.0,65.7325,65.7986,65.6251,65.6747,37639.0
2016-03-14 11:10:00,79.5,79.65,79.4,79.6,30651.0,65.6664,65.7903,65.5838,65.749,30651.0
2016-03-14 11:20:00,79.6,79.63,79.45,79.46,60419.0,65.749,65.7738,65.6251,65.6334,60419.0
2016-03-14 11:30:00,79.47,79.58,79.42,79.53,20054.0,65.6416,65.7325,65.6003,65.6912,20054.0
2016-03-14 11:40:00,79.54,79.64,79.51,79.58,25731.0,65.6995,65.7821,65.6747,65.7325,25731.0
2016-03-14 11:50:00,79.58,79.65,79.36,79.41,28951.0,65.7325,65.7903,65.5508,65.5921,28951.0
2016-03-14 12:00:00,79.41,79.5,79.37,79.43,16511.0,65.5921,65.6664,65.559,65.6086,16511.0
2016-03-14 12:10:00,79.45,79.47,79.35,79.45,21575.0,65.6251,65.6416,65.5425,65.6251,21575.0
2016-03-14 12:20:00,79.45,79.45,79.27,79.31,16261.0,65.6251,65.6251,65.4764,65.5095,16261.0
2016-03-14 12:30:00,79.34,79.37,79.22,79.22,32842.0,65.5343,65.559,65.4351,65.4351,32842.0
2016-03-14 12:40:00,79.2,79.21,79.05,79.1,14049.0,65.4186,65.4269,65.2947,65.336,14049.0
2016-03-14 12:50:00,79.09,79.11,78.97,78.97,18413.0,65.3278,65.3443,65.2286,65.2286,18413.0
2016-03-14 13:00:00,79.0,79.16,78.97,79.16,29942.0,65.2534,65.3856,65.2286,65.3856,29942.0
2016-03-14 13:10:00,79.17,79.35,79.15,79.35,23063.0,65.3938,65.5425,65.3773,65.5425,23063.0
2016-03-14 13:20:00,79.33,79.36,79.23,79.23,20569.0,65.526,65.5508,65.4434,65.4434,20569.0
2016-03-14 13:30:00,79.22,79.31,79.17,79.23,22746.0,65.4351,65.5095,65.3938,65.4434,22746.0
2016-03-14 13:40:00,79.24,79.42,79.21,79.25,17126.0,65.4517,65.6003,65.4269,65.4599,17126.0
2016-03-14 13:50:00,79.22,79.23,79.13,79.17,7533.0,65.4351,65.4434,65.3608,65.3938,7533.0
2016-03-14 14:00:00,79.15,79.16,79.06,79.15,24302.0,65.3773,65.3856,65.303,65.3773,24302.0
2016-03-14 14:10:00,79.15,79.15,78.99,79.05,27343.0,65.3773,65.3773,65.2452,65.2947,27343.0
2016-03-14 14:20:00,79.06,79.1,78.98,79.06,26827.0,65.303,65.336,65.2369,65.303,26827.0
2016-03-14 14:30:00,79.07,79.08,78.98,79.08,27616.0,65.3112,65.3195,65.2369,65.3195,27616.0
2016-03-14 14:40:00,79.09,79.11,79.02,79.06,26535.0,65.3278,65.3443,65.2699,65.303,26535.0
2016-03-14 14:50:00,79.06,79.06,78.98,79.05,28988.0,65.303,65.303,65.2369,65.2947,28988.0
2016-03-14 15:00:00,79.05,79.08,78.96,78.98,32123.0,65.2947,65.3195,65.2204,65.2369,32123.0
2016-03-14 15:10:00,78.97,78.98,78.55,78.56,60339.0,65.2286,65.2369,64.8817,64.89,60339.0
2016-03-14 15:20:00,78.57,78.97,78.57,78.86,43082.0,64.8982,65.2286,64.8982,65.1378,43082.0
2016-03-14 15:30:00,78.87,78.91,78.73,78.83,43788.0,65.146,65.1791,65.0304,65.113,43788.0
2016-03-14 15:40:00,78.84,79.02,78.76,78.96,54009.0,65.1213,65.2699,65.0552,65.2204,54009.0
2016-03-14 15:50:00,78.96,79.11,78.9,78.96,88925.0,65.2204,65.3443,65.1708,65.2204,88925.0
2016-03-15 09:30:00,78.27,78.6,77.9,78.29,32043.0,64.6504,64.923,64.3448,64.667,32043.0
2016-03-15 09:40:00,78.3,78.57,77.76,77.91,31507.0,64.6752,64.8982,64.2292,64.3531,31507.0
2016-03-15 09:50:00,77.92,78.02,77.56,77.91,20534.0,64.3613,64.4439,64.064,64.3531,20534.0
2016-03-15 10:00:00,77.91,78.29,77.84,77.89,15151.0,64.3531,64.667,64.2953,64.3366,15151.0
2016-03-15 10:10:00,77.99,78.23,77.45,77.45,30834.0,64.4192,64.6174,63.9731,63.9731,30834.0
2016-03-15 10:20:00,77.43,78.05,77.3,77.98,21464.0,63.9566,64.4687,63.8492,64.4109,21464.0
2016-03-15 10:30:00,78.01,78.51,78.01,78.26,46189.0,64.4357,64.8487,64.4357,64.6422,46189.0
2016-03-15 10:40:00,78.28,78.35,78.15,78.28,28896.0,64.6587,64.7165,64.5513,64.6587,28896.0
2016-03-15 10:50:00,78.29,78.35,77.99,78.11,34453.0,64.667,64.7165,64.4192,64.5183,34453.0
2016-03-15 11:00:00,78.07,78.48,78.05,78.44,26256.0,64.4852,64.8239,64.4687,64.7909,26256.0
2016-03-15 11:10:00,78.42,78.43,78.11,78.16,11336.0,64.7743,64.7826,64.5183,64.5596,11336.0
2016-03-15 11:20:00,78.16,78.41,78.16,78.24,10409.0,64.5596,64.7661,64.5596,64.6257,10409.0
2016-03-15 11:30:00,78.18,78.36,78.18,78.34,16989.0,64.5761,64.7248,64.5761,64.7083,16989.0
2016-03-15 11:40:00,78.3,78.37,78.23,78.23,11417.0,64.6752,64.733,64.6174,64.6174,11417.0
2016-03-15 11:50:00,78.23,78.39,77.96,77.96,14504.0,64.6174,64.7496,64.3944,64.3944,14504.0
2016-03-15 12:00:00,77.86,78.09,77.81,77.9,9914.0,64.3118,64.5018,64.2705,64.3448,9914.0
2016-03-15 12:10:00,77.92,78.11,77.88,78.06,15699.0,64.3613,64.5183,64.3283,64.477,15699.0
2016-03-15 12:20:00,78.02,78.21,78.01,78.15,13122.0,64.4439,64.6009,64.4357,64.5513,13122.0
2016-03-15 12:30:00,78.07,78.22,78.02,78.02,9087.0,64.4852,64.6091,64.4439,64.4439,9087.0
2016-03-15 12:40:00,78.05,78.16,77.96,78.13,6859.0,64.4687,64.5596,64.3944,64.5348,6859.0
2016-03-15 12:50:00,78.14,78.23,78.07,78.17,7079.0,64.5431,64.6174,64.4852,64.5678,7079.0
2016-03-15 13:00:00,78.17,78.17,77.91,77.98,22957.0,64.5678,64.5678,64.3531,64.4109,22957.0
2016-03-15 13:10:00,77.97,78.0,77.89,77.95,9937.0,64.4026,64.4274,64.3366,64.3861,9937.0
2016-03-15 13:20:00,77.98,78.14,77.96,78.11,4637.0,64.4109,64.5431,64.3944,64.5183,4637.0
2016-03-15 13:30:00,78.17,78.25,78.07,78.25,13055.0,64.5678,64.6339,64.4852,64.6339,13055.0
2016-03-15 13:40:00,78.17,78.5,78.16,78.39,9464.0,64.5678,64.8404,64.5596,64.7496,9464.0
2016-03-15 13:50:00,78.32,78.45,78.28,78.4,6988.0,64.6917,64.7991,64.6587,64.7578,6988.0
2016-03-15 14:00:00,78.4,78.41,78.26,78.37,16483.0,64.7578,64.7661,64.6422,64.733,16483.0
2016-03-15 14:10:00,78.41,78.5,78.34,78.39,18604.0,64.7661,64.8404,64.7083,64.7496,18604.0
2016-03-15 14:20:00,78.42,78.43,78.25,78.31,15660.0,64.7743,64.7826,64.6339,64.6835,15660.0
2016-03-15 14:30:00,78.31,78.4,78.26,78.31,7653.0,64.6835,64.7578,64.6422,64.6835,7653.0
2016-03-15 14:40:00,78.26,78.43,78.16,78.4,19605.0,64.6422,64.7826,64.5596,64.7578,19605.0
2016-03-15 14:50:00,78.4,78.42,78.29,78.4,5729.0,64.7578,64.7743,64.667,64.7578,5729.0
2016-03-15 15:00:00,78.37,78.39,78.19,78.28,10796.0,64.733,64.7496,64.5844,64.6587,10796.0
2016-03-15 15:10:00,78.25,78.74,78.23,78.69,11397.0,64.6339,65.0387,64.6174,64.9974,11397.0
2016-03-15 15:20:00,78.69,78.72,78.5,78.58,12363.0,64.9974,65.0221,64.8404,64.9065,12363.0
2016-03-15 15:30:00,78.58,78.71,78.46,78.6,15915.0,64.9065,65.0139,64.8074,64.923,15915.0
2016-03-15 15:40:00,78.64,78.76,78.6,78.74,23927.0,64.9561,65.0552,64.923,65.0387,23927.0
2016-03-15 15:50:00,78.73,79.09,78.67,79.0,92785.0,65.0304,65.3278,64.9808,65.2534,92785.0
2016-03-16 09:30:00,78.6,79.6,77.58,79.58,23100.0,64.923,65.749,64.0805,65.7325,23100.0
2016-03-16 09:40:00,79.58,79.61,79.12,79.42,32016.0,65.7325,65.7573,65.3525,65.6003,32016.0
2016-03-16 09:50:00,79.39,79.7,79.28,79.57,15132.0,65.5756,65.8316,65.4847,65.7242,15132.0
2016-03-16 10:00:00,79.6,79.8,79.45,79.74,19472.0,65.749,65.9142,65.6251,65.8647,19472.0
2016-03-16 10:10:00,79.76,79.99,79.62,79.94,21198.0,65.8812,66.0712,65.7655,66.0299,21198.0
2016-03-16 10:20:00,79.93,80.08,79.81,80.08,38254.0,66.0216,66.1455,65.9225,66.1455,38254.0
2016-03-16 10:30:00,80.13,80.5,80.02,80.48,17608.0,66.1868,66.4924,66.0959,66.4759,17608.0
2016-03-16 10:40:00,80.43,80.61,80.3,80.46,25753.0,66.4346,66.5833,66.3272,66.4594,25753.0
2016-03-16 10:50:00,80.46,80.47,80.26,80.32,11172.0,66.4594,66.4676,66.2942,66.3437,11172.0
2016-03-16 11:00:00,80.32,80.44,80.15,80.21,22013.0,66.3437,66.4429,66.2033,66.2529,22013.0
2016-03-16 11:10:00,80.31,80.41,80.11,80.25,12898.0,66.3355,66.4181,66.1703,66.2859,12898.0
2016-03-16 11:20:00,80.3,80.39,80.21,80.29,21765.0,66.3272,66.4016,66.2529,66.319,21765.0
2016-03-16 11:30:00,80.31,80.35,79.92,80.06,21052.0,66.3355,66.3685,66.0133,66.129,21052.0
2016-03-16 11:40:00,80.09,80.19,79.83,79.85,13683.0,66.1538,66.2364,65.939,65.9555,13683.0
2016-03-16 11:50:00,79.82,79.94,79.66,79.84,62420.0,65.9307,66.0299,65.7986,65.9473,62420.0
2016-03-16 12:00:00,79.87,79.88,79.72,79.81,23002.0,65.972,65.9803,65.8481,65.9225,23002.0
2016-03-16 12:10:00,79.8,79.99,79.77,79.9,11101.0,65.9142,66.0712,65.8894,65.9968,11101.0
2016-03-16 12:20:00,79.9,79.92,79.75,79.81,8709.0,65.9968,66.0133,65.8729,65.9225,8709.0
2016-03-16 12:30:00,79.81,79.87,79.7,79.84,11125.0,65.9225,65.972,65.8316,65.9473,11125.0
2016-03-16 12:40:00,79.88,79.91,79.63,79.73,13551.0,65.9803,66.0051,65.7738,65.8564,13551.0
2016-03-16 12:50:00,79.73,79.81,79.57,79.7,8858.0,65.8564,65.9225,65.7242,65.8316,8858.0
2016-03-16 13:00:00,79.7,79.87,79.59,79.66,12013.0,65.8316,65.972,65.7408,65.7986,12013.0
2016-03-16 13:10:00,79.66,79.83,79.66,79.74,18586.0,65.7986,65.939,65.7986,65.8647,18586.0
2016-03-16 13:20:00,79.73,80.11,79.7,80.02,20629.0,65.8564,66.1703,65.8316,66.0959,20629.0
2016-03-16 13:30:00,80.02,80.02,79.65,79.84,9925.0,66.0959,66.0959,65.7903,65.9473,9925.0
2016-03-16 13:40:00,79.89,79.93,79.61,79.79,16806.0,65.9886,66.0216,65.7573,65.906,16806.0
2016-03-16 13:50:00,79.79,80.0,79.62,79.65,23885.0,65.906,66.0794,65.7655,65.7903,23885.0
2016-03-16 14:00:00,79.64,80.26,79.64,80.17,41669.0,65.7821,66.2942,65.7821,66.2198,41669.0
2016-03-16 14:10:00,80.23,80.27,79.88,80.18,16698.0,66.2694,66.3024,65.9803,66.2281,16698.0
2016-03-16 14:20:00,80.19,80.61,80.14,80.52,26332.0,66.2364,66.5833,66.1951,66.5089,26332.0
2016-03-16 14:30:00,80.52,80.76,80.5,80.71,18796.0,66.5089,66.7072,66.4924,66.6659,18796.0
2016-03-16 14:40:00,80.71,81.12,80.7,81.04,30875.0,66.6659,67.0045,66.6576,66.9384,30875.0
2016-03-16 14:50:00,81.06,81.11,80.87,80.87,23968.0,66.955,66.9963,66.798,66.798,23968.0
2016-03-16 15:00:00,80.74,81.02,80.73,80.96,39920.0,66.6906,66.9219,66.6824,66.8724,39920.0
2016-03-16 15:10:00,81.01,81.41,80.85,81.3,53313.0,66.9137,67.2441,66.7815,67.1532,53313.0
2016-03-16 15:20:00,81.3,81.34,81.01,81.1,34217.0,67.1532,67.1862,66.9137,66.988,34217.0
2016-03-16 15:30:00,81.09,81.33,81.01,81.33,64927.0,66.9797,67.178,66.9137,67.178,64927.0
2016-03-16 15:40:00,81.29,81.32,81.0,81.11,69072.0,67.1449,67.1697,66.9054,66.9963,69072.0
2016-03-16 15:50:00,81.11,81.16,80.85,81.03,159193.0,66.9963,67.0376,66.7815,66.9302,159193.0
2016-03-17 09:30:00,80.97,81.35,80.29,81.13,40693.0,66.8806,67.1945,66.319,67.0128,40693.0
2016-03-17 09:40:00,81.04,81.46,80.75,81.44,39440.0,66.9384,67.2854,66.6989,67.2688,39440.0
2016-03-17 09:50:00,81.36,81.85,81.36,81.77,28953.0,67.2028,67.6075,67.2028,67.5414,28953.0
2016-03-17 10:00:00,81.84,82.13,81.63,81.9,26163.0,67.5992,67.8388,67.4258,67.6488,26163.0
2016-03-17 10:10:00,81.91,82.1,81.74,81.84,21168.0,67.6571,67.814,67.5166,67.5992,21168.0
2016-03-17 10:20:00,81.94,81.97,81.71,81.84,59536.0,67.6818,67.7066,67.4919,67.5992,59536.0
2016-03-17 10:30:00,81.87,81.94,81.59,81.84,14644.0,67.624,67.6818,67.3927,67.5992,14644.0
2016-03-17 10:40:00,81.91,81.98,81.41,81.42,18594.0,67.6571,67.7149,67.2441,67.2523,18594.0
2016-03-17 10:50:00,81.43,81.67,81.4,81.65,26260.0,67.2606,67.4588,67.2358,67.4423,26260.0
2016-03-17 11:00:00,81.65,81.79,81.33,81.78,18658.0,67.4423,67.5579,67.178,67.5497,18658.0
2016-03-17 11:10:00,81.8,81.8,81.52,81.69,18886.0,67.5662,67.5662,67.3349,67.4753,18886.0
2016-03-17 11:20:00,81.71,81.88,81.55,81.55,13303.0,67.4919,67.6323,67.3597,67.3597,13303.0
2016-03-17 11:30:00,81.61,81.67,81.39,81.5,27464.0,67.4093,67.4588,67.2275,67.3184,27464.0
2016-03-17 11:40:00,81.46,81.49,81.33,81.45,16354.0,67.2854,67.3101,67.178,67.2771,16354.0
2016-03-17 11:50:00,81.45,81.97,81.41,81.97,19999.0,67.2771,67.7066,67.2441,67.7066,19999.0
2016-03-17 12:00:00,81.94,82.31,81.77,82.29,57004.0,67.6818,67.9875,67.5414,67.9709,57004.0
2016-03-17 12:10:00,82.3,82.49,82.23,82.44,38154.0,67.9792,68.1361,67.9214,68.0948,38154.0
2016-03-17 12:20:00,82.38,82.71,82.26,82.71,20101.0,68.0453,68.3179,67.9462,68.3179,20101.0
2016-03-17 12:30:00,82.65,82.74,82.45,82.48,24096.0,68.2683,68.3426,68.1031,68.1279,24096.0
2016-03-17 12:40:00,82.48,82.71,82.33,82.34,22979.0,68.1279,68.3179,68.004,68.0122,22979.0
2016-03-17 12:50:00,82.39,82.5,82.27,82.37,26045.0,68.0535,68.1444,67.9544,68.037,26045.0
2016-03-17 13:00:00,82.4,82.49,82.3,82.34,24014.0,68.0618,68.1361,67.9792,68.0122,24014.0
2016-03-17 13:10:00,82.37,82.5,82.26,82.3,21761.0,68.037,68.1444,67.9462,67.9792,21761.0
2016-03-17 13:20:00,82.3,82.33,82.16,82.2,16422.0,67.9792,68.004,67.8636,67.8966,16422.0
2016-03-17 13:30:00,82.19,82.41,82.07,82.31,17815.0,67.8883,68.0701,67.7892,67.9875,17815.0
2016-03-17 13:40:00,82.38,82.58,82.25,82.56,30733.0,68.0453,68.2105,67.9379,68.194,30733.0
2016-03-17 13:50:00,82.52,82.89,82.48,82.8,43317.0,68.1609,68.4665,68.1279,68.3922,43317.0
2016-03-17 14:00:00,82.85,82.96,82.68,82.7,21705.0,68.4335,68.5244,68.2931,68.3096,21705.0
2016-03-17 14:10:00,82.66,82.86,82.63,82.77,56499.0,68.2766,68.4418,68.2518,68.3674,56499.0
2016-03-17 14:20:00,82.77,82.77,82.56,82.7,19980.0,68.3674,68.3674,68.194,68.3096,19980.0
2016-03-17 14:30:00,82.71,82.75,82.51,82.68,25824.0,68.3179,68.3509,68.1527,68.2931,25824.0
2016-03-17 14:40:00,82.68,82.75,82.53,82.64,23963.0,68.2931,68.3509,68.1692,68.26,23963.0
2016-03-17 14:50:00,82.64,82.74,82.58,82.64,22184.0,68.26,68.3426,68.2105,68.26,22184.0
2016-03-17 15:00:00,82.63,82.82,82.62,82.78,29511.0,68.2518,68.4087,68.2435,68.3757,29511.0
2016-03-17 15:10:00,82.79,82.95,82.72,82.75,35438.0,68.3839,68.5161,68.3261,68.3509,35438.0
2016-03-17 15:20:00,82.75,82.95,82.72,82.86,32701.0,68.3509,68.5161,68.3261,68.4418,32701.0
2016-03-17 15:30:00,82.87,82.97,82.83,82.92,50992.0,68.45,68.5326,68.417,68.4913,50992.0
2016-03-17 15:40:00,82.92,82.93,82.77,82.81,41451.0,68.4913,68.4996,68.3674,68.4005,41451.0
2016-03-17 15:50:00,82.8,82.99,82.77,82.8,129697.0,68.3922,68.5491,68.3674,68.3922,129697.0
2016-03-18 09:30:00,83.11,84.3,83.11,84.29,284181.0,68.6483,69.6312,68.6483,69.6229,284181.0
2016-03-18 09:40:00,84.22,84.51,83.77,83.96,37343.0,69.5651,69.8046,69.1934,69.3503,37343.0
2016-03-18 09:50:00,84.01,84.1,83.75,83.75,19066.0,69.3916,69.466,69.1769,69.1769,19066.0
2016-03-18 10:00:00,83.89,84.36,83.84,84.15,31104.0,69.2925,69.6807,69.2512,69.5073,31104.0
2016-03-18 10:10:00,84.1,84.23,83.93,84.07,21136.0,69.466,69.5734,69.3256,69.4412,21136.0
2016-03-18 10:20:00,84.07,84.15,83.89,83.89,34282.0,69.4412,69.5073,69.2925,69.2925,34282.0
2016-03-18 10:30:00,83.93,84.18,83.8,83.9,46858.0,69.3256,69.5321,69.2182,69.3008,46858.0
2016-03-18 10:40:00,83.89,83.93,83.71,83.78,52219.0,69.2925,69.3256,69.1438,69.2017,52219.0
2016-03-18 10:50:00,83.69,83.83,83.46,83.46,25296.0,69.1273,69.243,68.9373,68.9373,25296.0
2016-03-18 11:00:00,83.52,83.64,83.49,83.57,18660.0,68.9869,69.086,68.9621,69.0282,18660.0
2016-03-18 11:10:00,83.61,83.83,83.49,83.76,30462.0,69.0612,69.243,68.9621,69.1851,30462.0
2016-03-18 11:20:00,83.75,83.82,83.58,83.6,16748.0,69.1769,69.2347,69.0365,69.053,16748.0
2016-03-18 11:30:00,83.56,83.78,83.54,83.65,19610.0,69.0199,69.2017,69.0034,69.0943,19610.0
2016-03-18 11:40:00,83.65,83.79,83.54,83.56,19908.0,69.0943,69.2099,69.0034,69.0199,19908.0
2016-03-18 11:50:00,83.58,83.68,83.43,83.65,20291.0,69.0365,69.1191,68.9126,69.0943,20291.0
2016-03-18 12:00:00,83.73,83.77,83.59,83.69,19611.0,69.1604,69.1934,69.0447,69.1273,19611.0
2016-03-18 12:10:00,83.68,83.73,83.4,83.46,18583.0,69.1191,69.1604,68.8878,68.9373,18583.0
2016-03-18 12:20:00,83.46,83.72,83.46,83.63,16347.0,68.9373,69.1521,68.9373,69.0778,16347.0
2016-03-18 12:30:00,83.61,83.66,83.48,83.57,15869.0,69.0612,69.1025,68.9539,69.0282,15869.0
2016-03-18 12:40:00,83.58,83.71,83.47,83.69,18910.0,69.0365,69.1438,68.9456,69.1273,18910.0
2016-03-18 12:50:00,83.63,83.7,83.55,83.65,16345.0,69.0778,69.1356,69.0117,69.0943,16345.0
2016-03-18 13:00:00,83.64,83.79,83.56,83.73,17762.0,69.086,69.2099,69.0199,69.1604,17762.0
2016-03-18 13:10:00,83.67,83.85,83.56,83.62,16061.0,69.1108,69.2595,69.0199,69.0695,16061.0
2016-03-18 13:20:00,83.62,83.66,83.43,83.66,29668.0,69.0695,69.1025,68.9126,69.1025,29668.0
2016-03-18 13:30:00,83.65,83.67,83.51,83.55,18414.0,69.0943,69.1108,68.9786,69.0117,18414.0
2016-03-18 13:40:00,83.55,83.76,83.53,83.74,15410.0,69.0117,69.1851,68.9952,69.1686,15410.0
2016-03-18 13:50:00,83.75,83.98,83.75,83.92,22280.0,69.1769,69.3669,69.1769,69.3173,22280.0
2016-03-18 14:00:00,83.93,83.96,83.77,83.95,21590.0,69.3256,69.3503,69.1934,69.3421,21590.0
2016-03-18 14:10:00,83.92,84.0,83.73,84.0,36305.0,69.3173,69.3834,69.1604,69.3834,36305.0
2016-03-18 14:20:00,83.99,84.23,83.97,84.0,42181.0,69.3751,69.5734,69.3586,69.3834,42181.0
2016-03-18 14:30:00,84.06,84.23,84.0,84.14,33954.0,69.4329,69.5734,69.3834,69.499,33954.0
2016-03-18 14:40:00,84.12,84.38,84.11,84.31,35489.0,69.4825,69.6973,69.4742,69.6394,35489.0
2016-03-18 14:50:00,84.28,84.35,84.13,84.32,35733.0,69.6147,69.6725,69.4908,69.6477,35733.0
2016-03-18 15:00:00,84.29,84.49,84.19,84.46,31850.0,69.6229,69.7881,69.5403,69.7633,31850.0
2016-03-18 15:10:00,84.46,84.5,84.39,84.42,27671.0,69.7633,69.7964,69.7055,69.7303,27671.0
2016-03-18 15:20:00,84.43,84.57,84.37,84.51,50921.0,69.7386,69.8542,69.689,69.8046,50921.0
2016-03-18 15:30:00,84.5,84.54,84.09,84.11,77252.0,69.7964,69.8294,69.4577,69.4742,77252.0
2016-03-18 15:40:00,84.09,84.23,83.82,84.09,94735.0,69.4577,69.5734,69.2347,69.4577,94735.0
2016-03-18 15:50:00,84.1,84.4,83.88,84.03,299971.0,69.466,69.7138,69.2843,69.4082,299971.0
2016-03-21 09:30:00,83.74,84.85,83.62,84.77,69528.0,69.1686,70.0855,69.0695,70.0194,69528.0
2016-03-21 09:40:00,84.86,85.24,84.5,84.57,29777.0,70.0937,70.4076,69.7964,69.8542,29777.0
2016-03-21 09:50:00,84.59,84.59,84.31,84.38,19421.0,69.8707,69.8707,69.6394,69.6973,19421.0
2016-03-21 10:00:00,84.38,84.47,83.9,83.97,28343.0,69.6973,69.7716,69.3008,69.3586,28343.0
2016-03-21 10:10:00,83.94,83.97,83.53,83.62,40399.0,69.3338,69.3586,68.9952,69.0695,40399.0
2016-03-21 10:20:00,83.67,83.93,83.56,83.88,24697.0,69.1108,69.3256,69.0199,69.2843,24697.0
2016-03-21 10:30:00,83.83,83.85,83.43,83.47,31060.0,69.243,69.2595,68.9126,68.9456,31060.0
2016-03-21 10:40:00,83.45,83.49,83.23,83.41,39393.0,68.9291,68.9621,68.7474,68.896,39393.0
2016-03-21 10:50:00,83.42,83.56,83.34,83.41,28016.0,68.9043,69.0199,68.8382,68.896,28016.0
2016-03-21 11:00:00,83.41,83.58,83.37,83.52,20072.0,68.896,69.0365,68.863,68.9869,20072.0
2016-03-21 11:10:00,83.54,83.86,83.46,83.86,24552.0,69.0034,69.2677,68.9373,69.2677,24552.0
2016-03-21 11:20:00,83.87,84.01,83.79,83.9,13912.0,69.276,69.3916,69.2099,69.3008,13912.0
2016-03-21 11:30:00,83.89,84.02,83.76,83.86,8879.0,69.2925,69.3999,69.1851,69.2677,8879.0
2016-03-21 11:40:00,83.84,83.98,83.72,83.9,16800.0,69.2512,69.3669,69.1521,69.3008,16800.0
2016-03-21 11:50:00,83.91,84.15,83.69,83.69,10319.0,69.309,69.5073,69.1273,69.1273,10319.0
2016-03-21 12:00:00,83.7,83.97,83.68,83.89,8410.0,69.1356,69.3586,69.1191,69.2925,8410.0
2016-03-21 12:10:00,83.89,83.94,83.65,83.67,9491.0,69.2925,69.3338,69.0943,69.1108,9491.0
2016-03-21 12:20:00,83.72,83.9,83.68,83.9,11009.0,69.1521,69.3008,69.1191,69.3008,11009.0
2016-03-21 12:30:00,83.89,83.96,83.83,83.9,17017.0,69.2925,69.3503,69.243,69.3008,17017.0
2016-03-21 12:40:00,83.9,83.91,83.76,83.86,9828.0,69.3008,69.309,69.1851,69.2677,9828.0
2016-03-21 12:50:00,83.86,83.86,83.71,83.8,14414.0,69.2677,69.2677,69.1438,69.2182,14414.0
2016-03-21 13:00:00,83.8,83.82,83.69,83.82,13927.0,69.2182,69.2347,69.1273,69.2347,13927.0
2016-03-21 13:10:00,83.82,84.05,83.78,84.05,10353.0,69.2347,69.4247,69.2017,69.4247,10353.0
2016-03-21 13:20:00,84.07,84.09,83.96,84.09,10342.0,69.4412,69.4577,69.3503,69.4577,10342.0
2016-03-21 13:30:00,84.08,84.08,83.99,84.06,11473.0,69.4495,69.4495,69.3751,69.4329,11473.0
2016-03-21 13:40:00,84.05,84.15,83.9,83.91,15551.0,69.4247,69.5073,69.3008,69.309,15551.0
2016-03-21 13:50:00,83.91,84.08,83.91,83.93,9523.0,69.309,69.4495,69.309,69.3256,9523.0
2016-03-21 14:00:00,83.93,84.02,83.87,83.92,14065.0,69.3256,69.3999,69.276,69.3173,14065.0
2016-03-21 14:10:00,83.96,84.02,83.89,83.94,14031.0,69.3503,69.3999,69.2925,69.3338,14031.0
2016-03-21 14:20:00,83.94,84.07,83.94,84.02,10364.0,69.3338,69.4412,69.3338,69.3999,10364.0
2016-03-21 14:30:00,84.01,84.08,83.91,83.99,11936.0,69.3916,69.4495,69.309,69.3751,11936.0
2016-03-21 14:40:00,84.04,84.13,83.96,84.03,11899.0,69.4164,69.4908,69.3503,69.4082,11899.0
2016-03-21 14:50:00,84.02,84.03,83.86,83.95,12627.0,69.3999,69.4082,69.2677,69.3421,12627.0
2016-03-21 15:00:00,83.96,83.99,83.86,83.86,13486.0,69.3503,69.3751,69.2677,69.2677,13486.0
2016-03-21 15:10:00,83.92,83.94,83.82,83.91,9235.0,69.3173,69.3338,69.2347,69.309,9235.0
2016-03-21 15:20:00,83.95,84.0,83.83,83.97,8980.0,69.3421,69.3834,69.243,69.3586,8980.0
2016-03-21 15:30:00,83.97,84.02,83.85,84.02,22119.0,69.3586,69.3999,69.2595,69.3999,22119.0
2016-03-21 15:40:00,84.03,84.16,83.98,84.12,23012.0,69.4082,69.5155,69.3669,69.4825,23012.0
2016-03-21 15:50:00,84.12,84.14,83.92,84.09,71920.0,69.4825,69.499,69.3173,69.4577,71920.0
2016-03-22 09:30:00,83.37,84.38,83.27,84.11,74402.0,68.863,69.6973,68.7804,69.4742,74402.0
2016-03-22 09:40:00,84.11,84.56,84.05,84.21,27059.0,69.4742,69.8459,69.4247,69.5568,27059.0
2016-03-22 09:50:00,84.22,84.53,83.89,84.53,33785.0,69.5651,69.8212,69.2925,69.8212,33785.0
2016-03-22 10:00:00,84.63,84.95,84.44,84.76,29048.0,69.9038,70.1681,69.7468,70.0111,29048.0
2016-03-22 10:10:00,84.75,84.89,84.48,84.5,22140.0,70.0029,70.1185,69.7799,69.7964,22140.0
2016-03-22 10:20:00,84.53,84.88,84.53,84.76,41682.0,69.8212,70.1103,69.8212,70.0111,41682.0
2016-03-22 10:30:00,84.77,84.84,84.56,84.84,25553.0,70.0194,70.0772,69.8459,70.0772,25553.0
2016-03-22 10:40:00,84.78,84.82,84.66,84.76,15725.0,70.0277,70.0607,69.9285,70.0111,15725.0
2016-03-22 10:50:00,84.83,84.92,84.71,84.89,13940.0,70.069,70.1433,69.9698,70.1185,13940.0
2016-03-22 11:00:00,84.89,85.13,84.8,85.06,23449.0,70.1185,70.3168,70.0442,70.2589,23449.0
2016-03-22 11:10:00,85.06,85.22,85.02,85.11,53059.0,70.2589,70.3911,70.2259,70.3002,53059.0
2016-03-22 11:20:00,85.12,85.25,85.05,85.11,19400.0,70.3085,70.4159,70.2507,70.3002,19400.0
2016-03-22 11:30:00,85.13,85.16,84.9,84.94,29577.0,70.3168,70.3415,70.1268,70.1598,29577.0
2016-03-22 11:40:00,84.94,85.09,84.66,84.66,113724.0,70.1598,70.2837,69.9285,69.9285,113724.0
2016-03-22 11:50:00,84.7,84.74,84.55,84.65,22111.0,69.9616,69.9946,69.8377,69.9203,22111.0
2016-03-22 12:00:00,84.67,84.73,84.46,84.51,54301.0,69.9368,69.9864,69.7633,69.8046,54301.0
2016-03-22 12:10:00,84.54,84.66,84.4,84.52,49407.0,69.8294,69.9285,69.7138,69.8129,49407.0
2016-03-22 12:20:00,84.48,84.85,84.42,84.77,98702.0,69.7799,70.0855,69.7303,70.0194,98702.0
2016-03-22 12:30:00,84.83,84.95,84.74,84.91,20025.0,70.069,70.1681,69.9946,70.135,20025.0
2016-03-22 12:40:00,84.86,84.94,84.8,84.83,22186.0,70.0937,70.1598,70.0442,70.069,22186.0
2016-03-22 12:50:00,84.83,85.06,84.83,85.06,17287.0,70.069,70.2589,70.069,70.2589,17287.0
2016-03-22 13:00:00,85.05,85.1,85.01,85.09,15040.0,70.2507,70.292,70.2176,70.2837,15040.0
2016-03-22 13:10:00,85.03,85.1,84.98,85.06,13253.0,70.2342,70.292,70.1929,70.2589,13253.0
2016-03-22 13:20:00,85.03,85.08,84.95,84.98,9354.0,70.2342,70.2755,70.1681,70.1929,9354.0
2016-03-22 13:30:00,84.97,84.97,84.81,84.85,11894.0,70.1846,70.1846,70.0524,70.0855,11894.0
2016-03-22 13:40:00,84.88,84.88,84.62,84.7,28650.0,70.1103,70.1103,69.8955,69.9616,28650.0
2016-03-22 13:50:00,84.73,84.87,84.68,84.72,15422.0,69.9864,70.102,69.9451,69.9781,15422.0
2016-03-22 14:00:00,84.74,84.74,84.52,84.59,52910.0,69.9946,69.9946,69.8129,69.8707,52910.0
2016-03-22 14:10:00,84.55,84.6,84.34,84.39,45635.0,69.8377,69.879,69.6642,69.7055,45635.0
2016-03-22 14:20:00,84.39,84.58,84.3,84.53,30575.0,69.7055,69.8625,69.6312,69.8212,30575.0
2016-03-22 14:30:00,84.51,84.65,84.46,84.46,31151.0,69.8046,69.9203,69.7633,69.7633,31151.0
2016-03-22 14:40:00,84.54,84.64,84.46,84.5,12754.0,69.8294,69.912,69.7633,69.7964,12754.0
2016-03-22 14:50:00,84.47,84.54,84.42,84.44,20875.0,69.7716,69.8294,69.7303,69.7468,20875.0
2016-03-22 15:00:00,84.4,84.48,84.15,84.34,99787.0,69.7138,69.7799,69.5073,69.6642,99787.0
2016-03-22 15:10:00,84.39,84.46,84.03,84.13,24613.0,69.7055,69.7633,69.4082,69.4908,24613.0
2016-03-22 15:20:00,84.13,84.27,84.1,84.22,26735.0,69.4908,69.6064,69.466,69.5651,26735.0
2016-03-22 15:30:00,84.22,84.32,84.17,84.25,32586.0,69.5651,69.6477,69.5238,69.5899,32586.0
2016-03-22 15:40:00,84.24,84.35,84.14,84.25,38538.0,69.5816,69.6725,69.499,69.5899,38538.0
2016-03-22 15:50:00,84.24,84.36,84.14,84.31,106004.0,69.5816,69.6807,69.499,69.6394,106004.0
2016-03-23 09:30:00,84.37,84.54,83.83,83.86,39955.0,69.689,69.8294,69.243,69.2677,39955.0
2016-03-23 09:40:00,83.85,84.16,83.51,83.51,25727.0,69.2595,69.5155,68.9786,68.9786,25727.0
2016-03-23 09:50:00,83.62,83.83,83.28,83.51,25506.0,69.0695,69.243,68.7887,68.9786,25506.0
2016-03-23 10:00:00,83.5,83.5,82.97,83.09,23899.0,68.9704,68.9704,68.5326,68.6317,23899.0
2016-03-23 10:10:00,83.12,83.75,83.11,83.51,23961.0,68.6565,69.1769,68.6483,68.9786,23961.0
2016-03-23 10:20:00,83.53,83.8,83.52,83.56,28183.0,68.9952,69.2182,68.9869,69.0199,28183.0
2016-03-23 10:30:00,83.52,83.6,83.2,83.44,10398.0,68.9869,69.053,68.7226,68.9208,10398.0
2016-03-23 10:40:00,83.43,83.77,83.21,83.75,11748.0,68.9126,69.1934,68.7309,69.1769,11748.0
2016-03-23 10:50:00,83.75,83.76,83.48,83.58,9230.0,69.1769,69.1851,68.9539,69.0365,9230.0
2016-03-23 11:00:00,83.53,83.79,83.45,83.79,21640.0,68.9952,69.2099,68.9291,69.2099,21640.0
2016-03-23 11:10:00,83.79,83.79,83.47,83.5,17872.0,69.2099,69.2099,68.9456,68.9704,17872.0
2016-03-23 11:20:00,83.41,83.64,83.35,83.59,8113.0,68.896,69.086,68.8465,69.0447,8113.0
2016-03-23 11:30:00,83.61,83.75,83.51,83.75,9901.0,69.0612,69.1769,68.9786,69.1769,9901.0
2016-03-23 11:40:00,83.72,83.77,83.56,83.67,12521.0,69.1521,69.1934,69.0199,69.1108,12521.0
2016-03-23 11:50:00,83.62,83.65,83.54,83.65,9498.0,69.0695,69.0943,69.0034,69.0943,9498.0
2016-03-23 12:00:00,83.66,83.78,83.66,83.78,28416.0,69.1025,69.2017,69.1025,69.2017,28416.0
2016-03-23 12:10:00,83.78,83.87,83.64,83.69,16678.0,69.2017,69.276,69.086,69.1273,16678.0
2016-03-23 12:20:00,83.74,83.82,83.65,83.73,13947.0,69.1686,69.2347,69.0943,69.1604,13947.0
2016-03-23 12:30:00,83.71,83.76,83.61,83.72,18318.0,69.1438,69.1851,69.0612,69.1521,18318.0
2016-03-23 12:40:00,83.72,83.75,83.62,83.67,10211.0,69.1521,69.1769,69.0695,69.1108,10211.0
2016-03-23 12:50:00,83.63,83.66,83.58,83.62,7675.0,69.0778,69.1025,69.0365,69.0695,7675.0
2016-03-23 13:00:00,83.62,83.64,83.54,83.56,7107.0,69.0695,69.086,69.0034,69.0199,7107.0
2016-03-23 13:10:00,83.62,83.66,83.55,83.63,11525.0,69.0695,69.1025,69.0117,69.0778,11525.0
2016-03-23 13:20:00,83.63,83.63,83.54,83.57,4436.0,69.0778,69.0778,69.0034,69.0282,4436.0
2016-03-23 13:30:00,83.57,83.57,83.4,83.44,8554.0,69.0282,69.0282,68.8878,68.9208,8554.0
2016-03-23 13:40:00,83.43,83.63,83.37,83.62,9038.0,68.9126,69.0778,68.863,69.0695,9038.0
2016-03-23 13:50:00,83.65,83.8,83.62,83.76,19666.0,69.0943,69.2182,69.0695,69.1851,19666.0
2016-03-23 14:00:00,83.8,84.01,83.78,83.95,18916.0,69.2182,69.3916,69.2017,69.3421,18916.0
2016-03-23 14:10:00,83.94,84.0,83.85,83.88,30447.0,69.3338,69.3834,69.2595,69.2843,30447.0
2016-03-23 14:20:00,83.86,83.92,83.72,83.72,14040.0,69.2677,69.3173,69.1521,69.1521,14040.0
2016-03-23 14:30:00,83.75,83.79,83.59,83.59,31102.0,69.1769,69.2099,69.0447,69.0447,31102.0
2016-03-23 14:40:00,83.55,83.64,83.32,83.41,21124.0,69.0117,69.086,68.8217,68.896,21124.0
2016-03-23 14:50:00,83.46,83.48,83.32,83.36,10085.0,68.9373,68.9539,68.8217,68.8547,10085.0
2016-03-23 15:00:00,83.37,83.48,83.32,83.45,14957.0,68.863,68.9539,68.8217,68.9291,14957.0
2016-03-23 15:10:00,83.38,83.47,83.34,83.41,11939.0,68.8713,68.9456,68.8382,68.896,11939.0
2016-03-23 15:20:00,83.41,83.44,83.18,83.21,24216.0,68.896,68.9208,68.7061,68.7309,24216.0
2016-03-23 15:30:00,83.23,83.26,83.04,83.06,42476.0,68.7474,68.7722,68.5904,68.607,42476.0
2016-03-23 15:40:00,83.04,83.1,82.74,82.87,53340.0,68.5904,68.64,68.3426,68.45,53340.0
2016-03-23 15:50:00,82.87,82.96,82.82,82.86,92666.0,68.45,68.5244,68.4087,68.4418,92666.0
2016-03-24 09:30:00,82.19,82.36,81.4,82.27,32850.0,67.8883,68.0288,67.2358,67.9544,32850.0
2016-03-24 09:40:00,82.27,82.69,82.02,82.12,7037.0,67.9544,68.3013,67.7479,67.8305,7037.0
2016-03-24 09:50:00,82.13,82.56,82.08,82.29,17818.0,67.8388,68.194,67.7975,67.9709,17818.0
2016-03-24 10:00:00,82.32,82.39,82.14,82.14,14725.0,67.9957,68.0535,67.847,67.847,14725.0
2016-03-24 10:10:00,82.13,82.25,82.02,82.08,14624.0,67.8388,67.9379,67.7479,67.7975,14624.0
2016-03-24 10:20:00,82.11,82.38,82.11,82.19,20870.0,67.8223,68.0453,67.8223,67.8883,20870.0
2016-03-24 10:30:00,82.13,82.47,82.13,82.39,11970.0,67.8388,68.1196,67.8388,68.0535,11970.0
2016-03-24 10:40:00,82.52,82.79,82.44,82.55,12677.0,68.1609,68.3839,68.0948,68.1857,12677.0
2016-03-24 10:50:00,82.6,82.65,82.47,82.6,13549.0,68.227,68.2683,68.1196,68.227,13549.0
2016-03-24 11:00:00,82.53,82.82,82.53,82.77,3647.0,68.1692,68.4087,68.1692,68.3674,3647.0
2016-03-24 11:10:00,82.67,82.7,82.5,82.6,4233.0,68.2848,68.3096,68.1444,68.227,4233.0
2016-03-24 11:20:00,82.64,82.74,82.4,82.63,5166.0,68.26,68.3426,68.0618,68.2518,5166.0
2016-03-24 11:30:00,82.65,82.65,82.46,82.54,8060.0,68.2683,68.2683,68.1114,68.1774,8060.0
2016-03-24 11:40:00,82.58,82.77,82.57,82.69,8577.0,68.2105,68.3674,68.2022,68.3013,8577.0
2016-03-24 11:50:00,82.64,82.85,82.59,82.83,16499.0,68.26,68.4335,68.2187,68.417,16499.0
2016-03-24 12:00:00,82.85,83.11,82.83,82.99,8400.0,68.4335,68.6483,68.417,68.5491,8400.0
2016-03-24 12:10:00,83.02,83.02,82.64,82.64,5259.0,68.5739,68.5739,68.26,68.26,5259.0
2016-03-24 12:20:00,82.64,82.85,82.59,82.85,2794.0,68.26,68.4335,68.2187,68.4335,2794.0
2016-03-24 12:30:00,82.81,82.87,82.71,82.81,6064.0,68.4005,68.45,68.3179,68.4005,6064.0
2016-03-24 12:40:00,82.9,83.07,82.84,83.05,4422.0,68.4748,68.6152,68.4252,68.5987,4422.0
2016-03-24 12:50:00,82.98,83.15,82.96,83.1,17297.0,68.5409,68.6813,68.5244,68.64,17297.0
2016-03-24 13:00:00,83.08,83.19,83.02,83.18,4821.0,68.6235,68.7143,68.5739,68.7061,4821.0
2016-03-24 13:10:00,83.12,83.35,83.12,83.25,6471.0,68.6565,68.8465,68.6565,68.7639,6471.0
2016-03-24 13:20:00,83.27,83.39,83.2,83.33,9601.0,68.7804,68.8795,68.7226,68.83,9601.0
2016-03-24 13:30:00,83.3,83.34,83.18,83.21,5541.0,68.8052,68.8382,68.7061,68.7309,5541.0
2016-03-24 13:40:00,83.21,83.35,83.21,83.29,2406.0,68.7309,68.8465,68.7309,68.7969,2406.0
2016-03-24 13:50:00,83.29,83.34,83.2,83.32,15633.0,68.7969,68.8382,68.7226,68.8217,15633.0
2016-03-24 14:00:00,83.32,83.32,83.14,83.19,5388.0,68.8217,68.8217,68.673,68.7143,5388.0
2016-03-24 14:10:00,83.2,83.27,83.19,83.27,11501.0,68.7226,68.7804,68.7143,68.7804,11501.0
2016-03-24 14:20:00,83.26,83.34,83.22,83.27,6575.0,68.7722,68.8382,68.7391,68.7804,6575.0
2016-03-24 14:30:00,83.36,83.48,83.28,83.47,5622.0,68.8547,68.9539,68.7887,68.9456,5622.0
2016-03-24 14:40:00,83.47,83.49,83.39,83.41,4472.0,68.9456,68.9621,68.8795,68.896,4472.0
2016-03-24 14:50:00,83.41,83.49,83.4,83.47,10663.0,68.896,68.9621,68.8878,68.9456,10663.0
2016-03-24 15:00:00,83.49,83.52,83.43,83.51,8091.0,68.9621,68.9869,68.9126,68.9786,8091.0
2016-03-24 15:10:00,83.55,83.74,83.48,83.73,14118.0,69.0117,69.1686,68.9539,69.1604,14118.0
2016-03-24 15:20:00,83.73,83.76,83.64,83.64,8100.0,69.1604,69.1851,69.086,69.086,8100.0
2016-03-24 15:30:00,83.63,83.73,83.62,83.71,16385.0,69.0778,69.1604,69.0695,69.1438,16385.0
2016-03-24 15:40:00,83.74,83.81,83.68,83.74,18128.0,69.1686,69.2264,69.1191,69.1686,18128.0
2016-03-24 15:50:00,83.73,83.92,83.71,83.89,46230.0,69.1604,69.3173,69.1438,69.2925,46230.0
2016-03-28 09:30:00,83.78,83.78,82.96,83.05,30077.0,69.2017,69.2017,68.5244,68.5987,30077.0
2016-03-28 09:40:00,83.07,83.09,82.32,82.33,40285.0,68.6152,68.6317,67.9957,68.004,40285.0
2016-03-28 09:50:00,82.33,82.51,82.0,82.3,42685.0,68.004,68.1527,67.7314,67.9792,42685.0
2016-03-28 10:00:00,82.31,82.45,82.12,82.26,23531.0,67.9875,68.1031,67.8305,67.9462,23531.0
2016-03-28 10:10:00,82.25,82.46,82.2,82.32,34138.0,67.9379,68.1114,67.8966,67.9957,34138.0
2016-03-28 10:20:00,82.27,82.37,81.83,81.87,75079.0,67.9544,68.037,67.591,67.624,75079.0
2016-03-28 10:30:00,81.86,81.93,81.51,81.71,37830.0,67.6158,67.6736,67.3267,67.4919,37830.0
2016-03-28 10:40:00,81.7,81.83,81.48,81.59,22864.0,67.4836,67.591,67.3019,67.3927,22864.0
2016-03-28 10:50:00,81.67,81.9,81.54,81.76,24454.0,67.4588,67.6488,67.3514,67.5332,24454.0
2016-03-28 11:00:00,81.8,82.03,81.78,81.87,29946.0,67.5662,67.7562,67.5497,67.624,29946.0
2016-03-28 11:10:00,81.78,81.85,81.62,81.62,31621.0,67.5497,67.6075,67.4175,67.4175,31621.0
2016-03-28 11:20:00,81.57,81.78,81.31,81.36,23307.0,67.3762,67.5497,67.1615,67.2028,23307.0
2016-03-28 11:30:00,81.39,81.45,81.09,81.09,15450.0,67.2275,67.2771,66.9797,66.9797,15450.0
2016-03-28 11:40:00,81.08,81.17,81.05,81.05,20218.0,66.9715,67.0458,66.9467,66.9467,20218.0
2016-03-28 11:50:00,81.04,81.11,80.87,81.01,26634.0,66.9384,66.9963,66.798,66.9137,26634.0
2016-03-28 12:00:00,80.95,81.3,80.89,81.19,39248.0,66.8641,67.1532,66.8145,67.0623,39248.0
2016-03-28 12:10:00,81.2,81.41,81.18,81.32,22068.0,67.0706,67.2441,67.0541,67.1697,22068.0
2016-03-28 12:20:00,81.31,81.37,81.15,81.17,30406.0,67.1615,67.211,67.0293,67.0458,30406.0
2016-03-28 12:30:00,81.16,81.43,81.16,81.34,19598.0,67.0376,67.2606,67.0376,67.1862,19598.0
2016-03-28 12:40:00,81.36,81.4,81.23,81.29,13398.0,67.2028,67.2358,67.0954,67.1449,13398.0
2016-03-28 12:50:00,81.28,81.41,81.22,81.41,29634.0,67.1367,67.2441,67.0871,67.2441,29634.0
2016-03-28 13:00:00,81.38,81.48,81.28,81.46,15809.0,67.2193,67.3019,67.1367,67.2854,15809.0
2016-03-28 13:10:00,81.46,81.47,81.19,81.27,33582.0,67.2854,67.2936,67.0623,67.1284,33582.0
2016-03-28 13:20:00,81.23,81.37,81.23,81.23,16938.0,67.0954,67.211,67.0954,67.0954,16938.0
2016-03-28 13:30:00,81.23,81.28,81.02,81.09,19411.0,67.0954,67.1367,66.9219,66.9797,19411.0
2016-03-28 13:40:00,81.1,81.33,81.09,81.33,33966.0,66.988,67.178,66.9797,67.178,33966.0
2016-03-28 13:50:00,81.35,81.37,81.13,81.14,28352.0,67.1945,67.211,67.0128,67.021,28352.0
2016-03-28 14:00:00,81.14,81.28,81.09,81.21,26968.0,67.021,67.1367,66.9797,67.0789,26968.0
2016-03-28 14:10:00,81.2,81.38,81.16,81.37,20442.0,67.0706,67.2193,67.0376,67.211,20442.0
2016-03-28 14:20:00,81.32,81.46,81.29,81.38,23228.0,67.1697,67.2854,67.1449,67.2193,23228.0
2016-03-28 14:30:00,81.34,81.41,81.23,81.35,21951.0,67.1862,67.2441,67.0954,67.1945,21951.0
2016-03-28 14:40:00,81.29,81.42,81.16,81.41,22582.0,67.1449,67.2523,67.0376,67.2441,22582.0
2016-03-28 14:50:00,81.4,81.47,81.32,81.42,23227.0,67.2358,67.2936,67.1697,67.2523,23227.0
2016-03-28 15:00:00,81.44,81.51,81.37,81.49,28555.0,67.2688,67.3267,67.211,67.3101,28555.0
2016-03-28 15:10:00,81.51,81.57,81.4,81.43,31084.0,67.3267,67.3762,67.2358,67.2606,31084.0
2016-03-28 15:20:00,81.43,81.74,81.43,81.73,36235.0,67.2606,67.5166,67.2606,67.5084,36235.0
2016-03-28 15:30:00,81.72,81.81,81.6,81.6,36421.0,67.5001,67.5745,67.401,67.401,36421.0
2016-03-28 15:40:00,81.59,81.67,81.52,81.61,44858.0,67.3927,67.4588,67.3349,67.4093,44858.0
2016-03-28 15:50:00,81.61,81.76,81.49,81.72,86724.0,67.4093,67.5332,67.3101,67.5001,86724.0
2016-03-29 09:30:00,81.14,81.4,80.49,80.91,31429.0,67.021,67.2358,66.4842,66.8311,31429.0
2016-03-29 09:40:00,80.88,81.4,80.82,81.34,17332.0,66.8063,67.2358,66.7567,67.1862,17332.0
2016-03-29 09:50:00,81.36,81.77,81.19,81.62,23233.0,67.2028,67.5414,67.0623,67.4175,23233.0
2016-03-29 10:00:00,81.59,81.83,81.43,81.53,14823.0,67.3927,67.591,67.2606,67.3432,14823.0
2016-03-29 10:10:00,81.51,81.51,81.14,81.33,26811.0,67.3267,67.3267,67.021,67.178,26811.0
2016-03-29 10:20:00,81.33,81.64,81.3,81.56,14158.0,67.178,67.434,67.1532,67.368,14158.0
2016-03-29 10:30:00,81.61,81.73,81.55,81.61,10743.0,67.4093,67.5084,67.3597,67.4093,10743.0
2016-03-29 10:40:00,81.56,81.59,81.18,81.28,10251.0,67.368,67.3927,67.0541,67.1367,10251.0
2016-03-29 10:50:00,81.31,81.32,81.19,81.19,14712.0,67.1615,67.1697,67.0623,67.0623,14712.0
2016-03-29 11:00:00,81.19,81.28,81.15,81.17,13815.0,67.0623,67.1367,67.0293,67.0458,13815.0
2016-03-29 11:10:00,81.19,81.2,80.9,81.04,11941.0,67.0623,67.0706,66.8228,66.9384,11941.0
2016-03-29 11:20:00,81.09,81.22,81.01,81.14,10853.0,66.9797,67.0871,66.9137,67.021,10853.0
2016-03-29 11:30:00,81.21,81.44,81.07,81.44,36673.0,67.0789,67.2688,66.9632,67.2688,36673.0
2016-03-29 11:40:00,81.43,81.79,81.37,81.79,16448.0,67.2606,67.5579,67.211,67.5579,16448.0
2016-03-29 11:50:00,81.79,81.79,81.38,81.38,10520.0,67.5579,67.5579,67.2193,67.2193,10520.0
2016-03-29 12:00:00,81.37,81.55,81.24,81.54,10775.0,67.211,67.3597,67.1036,67.3514,10775.0
2016-03-29 12:10:00,81.53,81.64,81.46,81.51,10457.0,67.3432,67.434,67.2854,67.3267,10457.0
2016-03-29 12:20:00,81.57,82.29,81.57,82.29,16829.0,67.3762,67.9709,67.3762,67.9709,16829.0
2016-03-29 12:30:00,82.29,82.29,82.01,82.23,8457.0,67.9709,67.9709,67.7397,67.9214,8457.0
2016-03-29 12:40:00,82.25,82.51,82.23,82.51,18227.0,67.9379,68.1527,67.9214,68.1527,18227.0
2016-03-29 12:50:00,82.42,82.44,81.98,82.23,23875.0,68.0783,68.0948,67.7149,67.9214,23875.0
2016-03-29 13:00:00,82.23,82.24,82.08,82.2,2669.0,67.9214,67.9296,67.7975,67.8966,2669.0
2016-03-29 13:10:00,82.13,82.34,82.08,82.16,9023.0,67.8388,68.0122,67.7975,67.8636,9023.0
2016-03-29 13:20:00,82.18,82.47,82.16,82.45,10752.0,67.8801,68.1196,67.8636,68.1031,10752.0
2016-03-29 13:30:00,82.44,82.59,82.39,82.5,9959.0,68.0948,68.2187,68.0535,68.1444,9959.0
2016-03-29 13:40:00,82.58,82.6,82.42,82.55,9759.0,68.2105,68.227,68.0783,68.1857,9759.0
2016-03-29 13:50:00,82.58,82.82,82.49,82.82,17864.0,68.2105,68.4087,68.1361,68.4087,17864.0
2016-03-29 14:00:00,82.79,82.92,82.75,82.86,10603.0,68.3839,68.4913,68.3509,68.4418,10603.0
2016-03-29 14:10:00,82.91,83.01,82.87,82.97,15715.0,68.4831,68.5657,68.45,68.5326,15715.0
2016-03-29 14:20:00,82.98,83.02,82.86,82.98,10256.0,68.5409,68.5739,68.4418,68.5409,10256.0
2016-03-29 14:30:00,82.97,83.12,82.92,83.06,10495.0,68.5326,68.6565,68.4913,68.607,10495.0
2016-03-29 14:40:00,83.06,83.23,83.06,83.2,10291.0,68.607,68.7474,68.607,68.7226,10291.0
2016-03-29 14:50:00,83.2,83.25,83.09,83.21,11979.0,68.7226,68.7639,68.6317,68.7309,11979.0
2016-03-29 15:00:00,83.16,83.21,82.94,83.14,15763.0,68.6896,68.7309,68.5078,68.673,15763.0
2016-03-29 15:10:00,83.19,83.19,83.11,83.15,9618.0,68.7143,68.7143,68.6483,68.6813,9618.0
2016-03-29 15:20:00,83.16,83.33,83.16,83.18,23861.0,68.6896,68.83,68.6896,68.7061,23861.0
2016-03-29 15:30:00,83.22,83.25,83.13,83.18,30198.0,68.7391,68.7639,68.6648,68.7061,30198.0
2016-03-29 15:40:00,83.18,83.18,82.87,82.87,27718.0,68.7061,68.7061,68.45,68.45,27718.0
2016-03-29 15:50:00,82.9,82.99,82.76,82.81,80765.0,68.4748,68.5491,68.3592,68.4005,80765.0
2016-03-30 09:30:00,83.32,85.84,83.24,85.31,155962.0,68.8217,70.9032,68.7556,70.4654,155962.0
2016-03-30 09:40:00,85.16,86.54,85.16,86.43,125763.0,70.3415,71.4814,70.3415,71.3905,125763.0
2016-03-30 09:50:00,86.39,86.66,85.85,86.0,91950.0,71.3575,71.5805,70.9115,71.0354,91950.0
2016-03-30 10:00:00,85.97,86.05,85.46,85.68,96925.0,71.0106,71.0767,70.5893,70.7711,96925.0
2016-03-30 10:10:00,85.7,85.82,85.48,85.7,34563.0,70.7876,70.8867,70.6059,70.7876,34563.0
2016-03-30 10:20:00,85.72,85.9,85.34,85.76,30375.0,70.8041,70.9528,70.4902,70.8371,30375.0
2016-03-30 10:30:00,85.8,85.85,85.67,85.73,39449.0,70.8702,70.9115,70.7628,70.8124,39449.0
2016-03-30 10:40:00,85.7,85.95,85.69,85.76,24564.0,70.7876,70.9941,70.7793,70.8371,24564.0
2016-03-30 10:50:00,85.74,85.9,85.64,85.78,50942.0,70.8206,70.9528,70.738,70.8537,50942.0
2016-03-30 11:00:00,85.82,86.13,85.71,86.05,38155.0,70.8867,71.1427,70.7958,71.0767,38155.0
2016-03-30 11:10:00,86.04,86.05,85.67,85.67,26213.0,71.0684,71.0767,70.7628,70.7628,26213.0
2016-03-30 11:20:00,85.66,85.66,85.07,85.2,71937.0,70.7545,70.7545,70.2672,70.3746,71937.0
2016-03-30 11:30:00,85.16,85.43,85.15,85.27,41638.0,70.3415,70.5646,70.3333,70.4324,41638.0
2016-03-30 11:40:00,85.25,85.3,85.1,85.24,24006.0,70.4159,70.4572,70.292,70.4076,24006.0
2016-03-30 11:50:00,85.25,85.42,85.22,85.36,19886.0,70.4159,70.5563,70.3911,70.5067,19886.0
2016-03-30 12:00:00,85.38,85.51,85.38,85.39,10483.0,70.5233,70.6306,70.5233,70.5315,10483.0
2016-03-30 12:10:00,85.38,85.48,85.22,85.27,17540.0,70.5233,70.6059,70.3911,70.4324,17540.0
2016-03-30 12:20:00,85.27,85.27,85.0,85.06,19265.0,70.4324,70.4324,70.2094,70.2589,19265.0
2016-03-30 12:30:00,85.01,85.33,85.01,85.32,12337.0,70.2176,70.482,70.2176,70.4737,12337.0
2016-03-30 12:40:00,85.32,85.4,84.87,85.2,22888.0,70.4737,70.5398,70.102,70.3746,22888.0
2016-03-30 12:50:00,85.2,85.25,85.01,85.03,20270.0,70.3746,70.4159,70.2176,70.2342,20270.0
2016-03-30 13:00:00,85.05,85.1,84.96,85.0,34962.0,70.2507,70.292,70.1763,70.2094,34962.0
2016-03-30 13:10:00,85.0,85.16,84.94,85.01,16534.0,70.2094,70.3415,70.1598,70.2176,16534.0
2016-03-30 13:20:00,85.03,85.14,84.98,85.14,22223.0,70.2342,70.325,70.1929,70.325,22223.0
2016-03-30 13:30:00,85.12,85.15,85.0,85.06,21626.0,70.3085,70.3333,70.2094,70.2589,21626.0
2016-03-30 13:40:00,85.06,85.37,85.06,85.32,13086.0,70.2589,70.515,70.2589,70.4737,13086.0
2016-03-30 13:50:00,85.33,85.39,85.25,85.34,15900.0,70.482,70.5315,70.4159,70.4902,15900.0
2016-03-30 14:00:00,85.29,85.52,85.29,85.52,21342.0,70.4489,70.6389,70.4489,70.6389,21342.0
2016-03-30 14:10:00,85.5,85.58,85.45,85.47,21511.0,70.6224,70.6885,70.5811,70.5976,21511.0
2016-03-30 14:20:00,85.48,85.65,85.4,85.62,15335.0,70.6059,70.7463,70.5398,70.7215,15335.0
2016-03-30 14:30:00,85.67,85.77,85.47,85.53,23035.0,70.7628,70.8454,70.5976,70.6472,23035.0
2016-03-30 14:40:00,85.57,85.58,85.35,85.43,13600.0,70.6802,70.6885,70.4985,70.5646,13600.0
2016-03-30 14:50:00,85.43,85.48,85.37,85.44,17000.0,70.5646,70.6059,70.515,70.5728,17000.0
2016-03-30 15:00:00,85.41,85.46,85.25,85.25,37978.0,70.548,70.5893,70.4159,70.4159,37978.0
2016-03-30 15:10:00,85.27,85.36,85.17,85.25,23051.0,70.4324,70.5067,70.3498,70.4159,23051.0
2016-03-30 15:20:00,85.25,85.27,85.19,85.22,28942.0,70.4159,70.4324,70.3663,70.3911,28942.0
2016-03-30 15:30:00,85.22,85.25,85.08,85.16,25885.0,70.3911,70.4159,70.2755,70.3415,25885.0
2016-03-30 15:40:00,85.15,85.18,84.89,84.92,41565.0,70.3333,70.3581,70.1185,70.1433,41565.0
2016-03-30 15:50:00,84.9,84.97,84.69,84.75,108669.0,70.1268,70.1846,69.9533,70.0029,108669.0
2016-03-31 09:30:00,84.41,84.41,83.51,83.7,95106.0,69.722,69.722,68.9786,69.1356,95106.0
2016-03-31 09:40:00,83.71,83.8,83.55,83.66,24848.0,69.1438,69.2182,69.0117,69.1025,24848.0
2016-03-31 09:50:00,83.77,83.87,83.32,83.53,36297.0,69.1934,69.276,68.8217,68.9952,36297.0
2016-03-31 10:00:00,83.5,83.51,83.32,83.41,36083.0,68.9704,68.9786,68.8217,68.896,36083.0
2016-03-31 10:10:00,83.27,83.57,83.22,83.41,36448.0,68.7804,69.0282,68.7391,68.896,36448.0
2016-03-31 10:20:00,83.41,83.68,83.26,83.26,112153.0,68.896,69.1191,68.7722,68.7722,112153.0
2016-03-31 10:30:00,83.25,83.5,83.19,83.42,23199.0,68.7639,68.9704,68.7143,68.9043,23199.0
2016-03-31 10:40:00,83.42,83.47,83.31,83.47,18671.0,68.9043,68.9456,68.8135,68.9456,18671.0
2016-03-31 10:50:00,83.41,83.46,83.2,83.2,16283.0,68.896,68.9373,68.7226,68.7226,16283.0
2016-03-31 11:00:00,83.23,83.45,83.2,83.37,30541.0,68.7474,68.9291,68.7226,68.863,30541.0
2016-03-31 11:10:00,83.38,83.75,83.28,83.47,30434.0,68.8713,69.1769,68.7887,68.9456,30434.0
2016-03-31 11:20:00,83.52,83.59,83.37,83.51,9614.0,68.9869,69.0447,68.863,68.9786,9614.0
2016-03-31 11:30:00,83.53,83.55,83.42,83.47,15123.0,68.9952,69.0117,68.9043,68.9456,15123.0
2016-03-31 11:40:00,83.51,83.54,83.37,83.43,18564.0,68.9786,69.0034,68.863,68.9126,18564.0
2016-03-31 11:50:00,83.44,83.44,83.3,83.34,11996.0,68.9208,68.9208,68.8052,68.8382,11996.0
2016-03-31 12:00:00,83.34,83.38,83.3,83.37,8164.0,68.8382,68.8713,68.8052,68.863,8164.0
2016-03-31 12:10:00,83.3,83.37,83.27,83.36,9010.0,68.8052,68.863,68.7804,68.8547,9010.0
2016-03-31 12:20:00,83.36,83.38,83.28,83.31,11696.0,68.8547,68.8713,68.7887,68.8135,11696.0
2016-03-31 12:30:00,83.28,83.34,83.2,83.31,36122.0,68.7887,68.8382,68.7226,68.8135,36122.0
2016-03-31 12:40:00,83.29,83.34,83.28,83.33,13104.0,68.7969,68.8382,68.7887,68.83,13104.0
2016-03-31 12:50:00,83.33,83.42,83.31,83.35,11139.0,68.83,68.9043,68.8135,68.8465,11139.0
2016-03-31 13:00:00,83.37,83.54,83.36,83.5,19801.0,68.863,69.0034,68.8547,68.9704,19801.0
2016-03-31 13:10:00,83.5,83.62,83.47,83.58,20641.0,68.9704,69.0695,68.9456,69.0365,20641.0
2016-03-31 13:20:00,83.59,83.62,83.43,83.56,16834.0,69.0447,69.0695,68.9126,69.0199,16834.0
2016-03-31 13:30:00,83.56,83.65,83.5,83.5,9415.0,69.0199,69.0943,68.9704,68.9704,9415.0
2016-03-31 13:40:00,83.51,83.56,83.45,83.5,15017.0,68.9786,69.0199,68.9291,68.9704,15017.0
2016-03-31 13:50:00,83.51,83.59,83.47,83.59,18831.0,68.9786,69.0447,68.9456,69.0447,18831.0
2016-03-31 14:00:00,83.55,83.59,83.47,83.52,14654.0,69.0117,69.0447,68.9456,68.9869,14654.0
2016-03-31 14:10:00,83.52,83.63,83.52,83.52,11460.0,68.9869,69.0778,68.9869,68.9869,11460.0
2016-03-31 14:20:00,83.54,83.56,83.36,83.37,10358.0,69.0034,69.0199,68.8547,68.863,10358.0
2016-03-31 14:30:00,83.34,83.44,83.21,83.25,15790.0,68.8382,68.9208,68.7309,68.7639,15790.0
2016-03-31 14:40:00,83.27,83.27,83.18,83.25,11417.0,68.7804,68.7804,68.7061,68.7639,11417.0
2016-03-31 14:50:00,83.26,83.28,83.22,83.24,8973.0,68.7722,68.7887,68.7391,68.7556,8973.0
2016-03-31 15:00:00,83.23,83.29,83.18,83.19,27064.0,68.7474,68.7969,68.7061,68.7143,27064.0
2016-03-31 15:10:00,83.18,83.3,83.15,83.28,14161.0,68.7061,68.8052,68.6813,68.7887,14161.0
2016-03-31 15:20:00,83.29,83.33,83.25,83.27,19401.0,68.7969,68.83,68.7639,68.7804,19401.0
2016-03-31 15:30:00,83.3,83.38,83.25,83.38,40885.0,68.8052,68.8713,68.7639,68.8713,40885.0
2016-03-31 15:40:00,83.39,83.49,83.25,83.45,55047.0,68.8795,68.9621,68.7639,68.9291,55047.0
2016-03-31 15:50:00,83.43,83.44,83.19,83.23,154198.0,68.9126,68.9208,68.7143,68.7474,154198.0
2016-04-01 09:30:00,82.43,82.43,81.91,82.1,55043.0,68.0866,68.0866,67.6571,67.814,55043.0
2016-04-01 09:40:00,82.09,82.15,81.84,82.05,22911.0,67.8057,67.8553,67.5992,67.7727,22911.0
2016-04-01 09:50:00,82.14,82.5,82.07,82.48,19606.0,67.847,68.1444,67.7892,68.1279,19606.0
2016-04-01 10:00:00,82.52,82.71,82.26,82.56,24372.0,68.1609,68.3179,67.9462,68.194,24372.0
2016-04-01 10:10:00,82.53,83.06,82.52,82.79,28110.0,68.1692,68.607,68.1609,68.3839,28110.0
2016-04-01 10:20:00,82.81,82.82,82.59,82.65,83171.0,68.4005,68.4087,68.2187,68.2683,83171.0
2016-04-01 10:30:00,82.56,82.92,82.42,82.86,24055.0,68.194,68.4913,68.0783,68.4418,24055.0
2016-04-01 10:40:00,82.86,82.9,82.76,82.82,25030.0,68.4418,68.4748,68.3592,68.4087,25030.0
2016-04-01 10:50:00,82.85,82.87,82.65,82.68,16434.0,68.4335,68.45,68.2683,68.2931,16434.0
2016-04-01 11:00:00,82.68,82.83,82.68,82.82,24318.0,68.2931,68.417,68.2931,68.4087,24318.0
2016-04-01 11:10:00,82.81,82.86,82.68,82.84,10177.0,68.4005,68.4418,68.2931,68.4252,10177.0
2016-04-01 11:20:00,82.77,82.95,82.64,82.82,13187.0,68.3674,68.5161,68.26,68.4087,13187.0
2016-04-01 11:30:00,82.76,83.09,82.71,82.92,7476.0,68.3592,68.6317,68.3179,68.4913,7476.0
2016-04-01 11:40:00,82.88,82.92,82.54,82.54,45654.0,68.4583,68.4913,68.1774,68.1774,45654.0
2016-04-01 11:50:00,82.53,82.74,82.43,82.74,14152.0,68.1692,68.3426,68.0866,68.3426,14152.0
2016-04-01 12:00:00,82.84,82.92,82.7,82.76,20639.0,68.4252,68.4913,68.3096,68.3592,20639.0
2016-04-01 12:10:00,82.76,82.78,82.56,82.58,10272.0,68.3592,68.3757,68.194,68.2105,10272.0
2016-04-01 12:20:00,82.5,82.76,82.5,82.69,11384.0,68.1444,68.3592,68.1444,68.3013,11384.0
2016-04-01 12:30:00,82.73,82.77,82.61,82.66,7335.0,68.3344,68.3674,68.2353,68.2766,7335.0
2016-04-01 12:40:00,82.7,82.74,82.6,82.67,19888.0,68.3096,68.3426,68.227,68.2848,19888.0
2016-04-01 12:50:00,82.66,82.81,82.66,82.74,10579.0,68.2766,68.4005,68.2766,68.3426,10579.0
2016-04-01 13:00:00,82.7,82.77,82.65,82.65,17278.0,68.3096,68.3674,68.2683,68.2683,17278.0
2016-04-01 13:10:00,82.66,82.68,82.6,82.63,9166.0,68.2766,68.2931,68.227,68.2518,9166.0
2016-04-01 13:20:00,82.7,82.77,82.62,82.68,13977.0,68.3096,68.3674,68.2435,68.2931,13977.0
2016-04-01 13:30:00,82.68,82.69,82.44,82.57,12307.0,68.2931,68.3013,68.0948,68.2022,12307.0
2016-04-01 13:40:00,82.56,82.61,82.45,82.48,10460.0,68.194,68.2353,68.1031,68.1279,10460.0
2016-04-01 13:50:00,82.45,82.59,82.45,82.49,5716.0,68.1031,68.2187,68.1031,68.1361,5716.0
2016-04-01 14:00:00,82.56,82.81,82.56,82.75,10021.0,68.194,68.4005,68.194,68.3509,10021.0
2016-04-01 14:10:00,82.72,82.81,82.66,82.76,13289.0,68.3261,68.4005,68.2766,68.3592,13289.0
2016-04-01 14:20:00,82.81,82.82,82.61,82.64,31720.0,68.4005,68.4087,68.2353,68.26,31720.0
2016-04-01 14:30:00,82.66,82.73,82.59,82.62,18378.0,68.2766,68.3344,68.2187,68.2435,18378.0
2016-04-01 14:40:00,82.66,82.76,82.62,82.69,22278.0,68.2766,68.3592,68.2435,68.3013,22278.0
2016-04-01 14:50:00,82.68,82.7,82.62,82.66,6529.0,68.2931,68.3096,68.2435,68.2766,6529.0
2016-04-01 15:00:00,82.68,82.81,82.66,82.81,8424.0,68.2931,68.4005,68.2766,68.4005,8424.0
2016-04-01 15:10:00,82.81,82.92,82.79,82.92,21479.0,68.4005,68.4913,68.3839,68.4913,21479.0
2016-04-01 15:20:00,82.9,83.03,82.82,82.89,47357.0,68.4748,68.5822,68.4087,68.4665,47357.0
2016-04-01 15:30:00,82.88,83.31,82.85,83.2,39282.0,68.4583,68.8135,68.4335,68.7226,39282.0
2016-04-01 15:40:00,83.19,83.45,83.13,83.34,97393.0,68.7143,68.9291,68.6648,68.8382,97393.0
2016-04-01 15:50:00,83.35,83.37,82.97,82.98,165248.0,68.8465,68.863,68.5326,68.5409,165248.0
2016-04-04 09:30:00,83.13,83.28,82.91,83.26,19889.0,68.6648,68.7887,68.4831,68.7722,19889.0
2016-04-04 09:40:00,83.34,83.63,83.1,83.25,15824.0,68.8382,69.0778,68.64,68.7639,15824.0
2016-04-04 09:50:00,83.38,83.71,83.36,83.71,8227.0,68.8713,69.1438,68.8547,69.1438,8227.0
2016-04-04 10:00:00,83.68,84.09,83.68,83.9,47361.0,69.1191,69.4577,69.1191,69.3008,47361.0
2016-04-04 10:10:00,83.9,84.01,83.56,83.81,10610.0,69.3008,69.3916,69.0199,69.2264,10610.0
2016-04-04 10:20:00,83.66,83.93,83.65,83.74,5736.0,69.1025,69.3256,69.0943,69.1686,5736.0
2016-04-04 10:30:00,83.72,83.92,83.72,83.79,15599.0,69.1521,69.3173,69.1521,69.2099,15599.0
2016-04-04 10:40:00,83.79,84.02,83.59,83.63,28796.0,69.2099,69.3999,69.0447,69.0778,28796.0
2016-04-04 10:50:00,83.6,83.77,83.51,83.66,10088.0,69.053,69.1934,68.9786,69.1025,10088.0
2016-04-04 11:00:00,83.65,83.69,83.5,83.62,13432.0,69.0943,69.1273,68.9704,69.0695,13432.0
2016-04-04 11:10:00,83.59,83.72,83.49,83.72,14073.0,69.0447,69.1521,68.9621,69.1521,14073.0
2016-04-04 11:20:00,83.67,83.69,83.58,83.68,9193.0,69.1108,69.1273,69.0365,69.1191,9193.0
2016-04-04 11:30:00,83.67,83.76,83.58,83.76,19091.0,69.1108,69.1851,69.0365,69.1851,19091.0
2016-04-04 11:40:00,83.76,83.76,83.53,83.57,28798.0,69.1851,69.1851,68.9952,69.0282,28798.0
2016-04-04 11:50:00,83.57,83.67,83.52,83.65,11715.0,69.0282,69.1108,68.9869,69.0943,11715.0
2016-04-04 12:00:00,83.66,83.82,83.66,83.69,8075.0,69.1025,69.2347,69.1025,69.1273,8075.0
2016-04-04 12:10:00,83.69,83.94,83.68,83.85,23819.0,69.1273,69.3338,69.1191,69.2595,23819.0
2016-04-04 12:20:00,83.86,83.92,83.7,83.83,9300.0,69.2677,69.3173,69.1356,69.243,9300.0
2016-04-04 12:30:00,83.81,83.86,83.72,83.76,15433.0,69.2264,69.2677,69.1521,69.1851,15433.0
2016-04-04 12:40:00,83.79,83.79,83.48,83.69,17657.0,69.2099,69.2099,68.9539,69.1273,17657.0
2016-04-04 12:50:00,83.67,83.85,83.64,83.72,12413.0,69.1108,69.2595,69.086,69.1521,12413.0
2016-04-04 13:00:00,83.7,83.74,83.52,83.68,10255.0,69.1356,69.1686,68.9869,69.1191,10255.0
2016-04-04 13:10:00,83.66,83.67,83.53,83.6,7201.0,69.1025,69.1108,68.9952,69.053,7201.0
2016-04-04 13:20:00,83.64,83.64,83.53,83.55,10727.0,69.086,69.086,68.9952,69.0117,10727.0
2016-04-04 13:30:00,83.54,83.55,83.41,83.45,8810.0,69.0034,69.0117,68.896,68.9291,8810.0
2016-04-04 13:40:00,83.46,83.5,83.41,83.43,8792.0,68.9373,68.9704,68.896,68.9126,8792.0
2016-04-04 13:50:00,83.45,83.51,83.41,83.45,6795.0,68.9291,68.9786,68.896,68.9291,6795.0
2016-04-04 14:00:00,83.43,83.44,83.31,83.31,31143.0,68.9126,68.9208,68.8135,68.8135,31143.0
2016-04-04 14:10:00,83.29,83.36,83.24,83.3,14939.0,68.7969,68.8547,68.7556,68.8052,14939.0
2016-04-04 14:20:00,83.31,83.31,83.06,83.06,11316.0,68.8135,68.8135,68.607,68.607,11316.0
2016-04-04 14:30:00,83.06,83.14,82.94,83.01,23659.0,68.607,68.673,68.5078,68.5657,23659.0
2016-04-04 14:40:00,83.05,83.08,82.81,82.86,30422.0,68.5987,68.6235,68.4005,68.4418,30422.0
2016-04-04 14:50:00,82.8,82.87,82.66,82.87,19022.0,68.3922,68.45,68.2766,68.45,19022.0
2016-04-04 15:00:00,82.87,82.87,82.61,82.66,15991.0,68.45,68.45,68.2353,68.2766,15991.0
2016-04-04 15:10:00,82.72,82.86,82.6,82.6,11208.0,68.3261,68.4418,68.227,68.227,11208.0
2016-04-04 15:20:00,82.6,82.6,82.48,82.52,25193.0,68.227,68.227,68.1279,68.1609,25193.0
2016-04-04 15:30:00,82.51,82.7,82.5,82.58,22392.0,68.1527,68.3096,68.1444,68.2105,22392.0
2016-04-04 15:40:00,82.59,82.72,82.42,82.63,30723.0,68.2187,68.3261,68.0783,68.2518,30723.0
2016-04-04 15:50:00,82.65,82.69,82.43,82.46,60171.0,68.2683,68.3013,68.0866,68.1114,60171.0
2016-04-05 09:30:00,81.75,82.11,81.6,82.0,9472.0,67.5249,67.8223,67.401,67.7314,9472.0
2016-04-05 09:40:00,82.0,82.0,81.51,81.56,13878.0,67.7314,67.7314,67.3267,67.368,13878.0
2016-04-05 09:50:00,81.76,81.9,81.56,81.7,17535.0,67.5332,67.6488,67.368,67.4836,17535.0
2016-04-05 10:00:00,81.79,81.91,81.61,81.81,21185.0,67.5579,67.6571,67.4093,67.5745,21185.0
2016-04-05 10:10:00,81.76,81.91,81.59,81.86,17173.0,67.5332,67.6571,67.3927,67.6158,17173.0
2016-04-05 10:20:00,81.92,81.92,81.59,81.72,36735.0,67.6653,67.6653,67.3927,67.5001,36735.0
2016-04-05 10:30:00,81.66,81.78,81.35,81.45,21663.0,67.4506,67.5497,67.1945,67.2771,21663.0
2016-04-05 10:40:00,81.45,81.49,81.22,81.32,32840.0,67.2771,67.3101,67.0871,67.1697,32840.0
2016-04-05 10:50:00,81.29,81.32,80.82,80.98,42872.0,67.1449,67.1697,66.7567,66.8889,42872.0
2016-04-05 11:00:00,80.98,81.15,80.93,81.13,23575.0,66.8889,67.0293,66.8476,67.0128,23575.0
2016-04-05 11:10:00,81.15,81.24,81.04,81.19,21488.0,67.0293,67.1036,66.9384,67.0623,21488.0
2016-04-05 11:20:00,81.2,81.57,81.2,81.48,23569.0,67.0706,67.3762,67.0706,67.3019,23569.0
2016-04-05 11:30:00,81.46,81.46,81.18,81.31,14963.0,67.2854,67.2854,67.0541,67.1615,14963.0
2016-04-05 11:40:00,81.35,81.39,81.14,81.24,25391.0,67.1945,67.2275,67.021,67.1036,25391.0
2016-04-05 11:50:00,81.27,81.32,81.15,81.18,15795.0,67.1284,67.1697,67.0293,67.0541,15795.0
2016-04-05 12:00:00,81.18,81.18,81.02,81.02,7700.0,67.0541,67.0541,66.9219,66.9219,7700.0
2016-04-05 12:10:00,81.08,81.25,80.94,80.94,16471.0,66.9715,67.1119,66.8558,66.8558,16471.0
2016-04-05 12:20:00,80.94,81.12,80.86,80.94,12911.0,66.8558,67.0045,66.7898,66.8558,12911.0
2016-04-05 12:30:00,80.96,81.1,80.86,81.05,14819.0,66.8724,66.988,66.7898,66.9467,14819.0
2016-04-05 12:40:00,81.07,81.12,81.0,81.06,21272.0,66.9632,67.0045,66.9054,66.955,21272.0
2016-04-05 12:50:00,81.06,81.06,80.95,80.97,20655.0,66.955,66.955,66.8641,66.8806,20655.0
2016-04-05 13:00:00,81.0,81.01,80.9,81.0,8589.0,66.9054,66.9137,66.8228,66.9054,8589.0
2016-04-05 13:10:00,80.93,81.02,80.9,80.91,10471.0,66.8476,66.9219,66.8228,66.8311,10471.0
2016-04-05 13:20:00,80.91,81.01,80.88,81.0,12185.0,66.8311,66.9137,66.8063,66.9054,12185.0
2016-04-05 13:30:00,81.0,81.03,80.97,80.98,14442.0,66.9054,66.9302,66.8806,66.8889,14442.0
2016-04-05 13:40:00,80.99,81.0,80.92,80.92,8485.0,66.8971,66.9054,66.8393,66.8393,8485.0
2016-04-05 13:50:00,80.93,81.05,80.93,81.05,30782.0,66.8476,66.9467,66.8476,66.9467,30782.0
2016-04-05 14:00:00,81.06,81.3,80.98,81.3,10641.0,66.955,67.1532,66.8889,67.1532,10641.0
2016-04-05 14:10:00,81.3,81.35,81.08,81.16,41793.0,67.1532,67.1945,66.9715,67.0376,41793.0
2016-04-05 14:20:00,81.13,81.33,81.12,81.33,36129.0,67.0128,67.178,67.0045,67.178,36129.0
2016-04-05 14:30:00,81.32,81.33,81.14,81.23,26127.0,67.1697,67.178,67.021,67.0954,26127.0
2016-04-05 14:40:00,81.24,81.36,81.16,81.2,15205.0,67.1036,67.2028,67.0376,67.0706,15205.0
2016-04-05 14:50:00,81.2,81.34,81.2,81.25,18283.0,67.0706,67.1862,67.0706,67.1119,18283.0
2016-04-05 15:00:00,81.26,81.27,81.14,81.14,16761.0,67.1202,67.1284,67.021,67.021,16761.0
2016-04-05 15:10:00,81.15,81.25,81.13,81.21,30629.0,67.0293,67.1119,67.0128,67.0789,30629.0
2016-04-05 15:20:00,81.21,81.3,81.15,81.19,28752.0,67.0789,67.1532,67.0293,67.0623,28752.0
2016-04-05 15:30:00,81.2,81.23,81.12,81.15,30568.0,67.0706,67.0954,67.0045,67.0293,30568.0
2016-04-05 15:40:00,81.15,81.22,81.11,81.19,28471.0,67.0293,67.0871,66.9963,67.0623,28471.0
2016-04-05 15:50:00,81.2,81.21,81.03,81.19,76860.0,67.0706,67.0789,66.9302,67.0623,76860.0
2016-04-06 09:30:00,80.94,81.15,80.55,80.6,16283.0,66.8558,67.0293,66.5337,66.575,16283.0
2016-04-06 09:40:00,80.59,80.77,80.46,80.5,13463.0,66.5668,66.7154,66.4594,66.4924,13463.0
2016-04-06 09:50:00,80.47,80.58,80.06,80.27,10035.0,66.4676,66.5585,66.129,66.3024,10035.0
2016-04-06 10:00:00,80.23,80.57,80.23,80.28,10724.0,66.2694,66.5502,66.2694,66.3107,10724.0
2016-04-06 10:10:00,80.2,80.22,79.54,79.54,41848.0,66.2446,66.2611,65.6995,65.6995,41848.0
2016-04-06 10:20:00,79.52,79.96,79.52,79.88,28304.0,65.6829,66.0464,65.6829,65.9803,28304.0
2016-04-06 10:30:00,79.88,79.95,79.53,79.58,63066.0,65.9803,66.0381,65.6912,65.7325,63066.0
2016-04-06 10:40:00,79.57,79.89,79.55,79.75,30948.0,65.7242,65.9886,65.7077,65.8729,30948.0
2016-04-06 10:50:00,79.7,80.3,79.64,80.3,22030.0,65.8316,66.3272,65.7821,66.3272,22030.0
2016-04-06 11:00:00,80.27,80.47,80.07,80.43,23261.0,66.3024,66.4676,66.1372,66.4346,23261.0
2016-04-06 11:10:00,80.43,80.78,80.29,80.67,16072.0,66.4346,66.7237,66.319,66.6328,16072.0
2016-04-06 11:20:00,80.69,81.02,80.62,80.92,15940.0,66.6493,66.9219,66.5915,66.8393,15940.0
2016-04-06 11:30:00,80.96,81.02,80.75,80.81,14063.0,66.8724,66.9219,66.6989,66.7485,14063.0
2016-04-06 11:40:00,80.81,81.24,80.79,81.02,19107.0,66.7485,67.1036,66.7319,66.9219,19107.0
2016-04-06 11:50:00,81.06,81.26,80.96,81.17,13758.0,66.955,67.1202,66.8724,67.0458,13758.0
2016-04-06 12:00:00,81.21,81.41,81.21,81.29,12751.0,67.0789,67.2441,67.0789,67.1449,12751.0
2016-04-06 12:10:00,81.32,81.4,81.24,81.36,8195.0,67.1697,67.2358,67.1036,67.2028,8195.0
2016-04-06 12:20:00,81.41,81.42,81.29,81.29,10497.0,67.2441,67.2523,67.1449,67.1449,10497.0
2016-04-06 12:30:00,81.27,81.4,81.27,81.32,7778.0,67.1284,67.2358,67.1284,67.1697,7778.0
2016-04-06 12:40:00,81.33,81.45,81.3,81.42,7681.0,67.178,67.2771,67.1532,67.2523,7681.0
2016-04-06 12:50:00,81.42,81.42,81.27,81.39,4492.0,67.2523,67.2523,67.1284,67.2275,4492.0
2016-04-06 13:00:00,81.4,81.49,81.36,81.38,31243.0,67.2358,67.3101,67.2028,67.2193,31243.0
2016-04-06 13:10:00,81.38,81.47,81.34,81.36,8638.0,67.2193,67.2936,67.1862,67.2028,8638.0
2016-04-06 13:20:00,81.36,81.38,81.24,81.27,4853.0,67.2028,67.2193,67.1036,67.1284,4853.0
2016-04-06 13:30:00,81.26,81.27,81.19,81.23,24298.0,67.1202,67.1284,67.0623,67.0954,24298.0
2016-04-06 13:40:00,81.23,81.28,81.11,81.2,27418.0,67.0954,67.1367,66.9963,67.0706,27418.0
2016-04-06 13:50:00,81.2,81.22,80.99,81.03,13612.0,67.0706,67.0871,66.8971,66.9302,13612.0
2016-04-06 14:00:00,81.03,81.03,80.79,80.8,26691.0,66.9302,66.9302,66.7319,66.7402,26691.0
2016-04-06 14:10:00,80.76,80.76,80.51,80.73,27065.0,66.7072,66.7072,66.5007,66.6824,27065.0
2016-04-06 14:20:00,80.76,80.83,80.49,80.54,16117.0,66.7072,66.765,66.4842,66.5255,16117.0
2016-04-06 14:30:00,80.53,80.77,80.46,80.58,10745.0,66.5172,66.7154,66.4594,66.5585,10745.0
2016-04-06 14:40:00,80.6,80.72,80.53,80.7,15175.0,66.575,66.6741,66.5172,66.6576,15175.0
2016-04-06 14:50:00,80.72,80.92,80.69,80.85,14633.0,66.6741,66.8393,66.6493,66.7815,14633.0
2016-04-06 15:00:00,80.84,81.01,80.82,80.9,39971.0,66.7732,66.9137,66.7567,66.8228,39971.0
2016-04-06 15:10:00,80.94,81.1,80.85,81.05,27898.0,66.8558,66.988,66.7815,66.9467,27898.0
2016-04-06 15:20:00,81.1,81.18,81.05,81.17,42842.0,66.988,67.0541,66.9467,67.0458,42842.0
2016-04-06 15:30:00,81.16,81.28,81.09,81.12,19605.0,67.0376,67.1367,66.9797,67.0045,19605.0
2016-04-06 15:40:00,81.11,81.16,81.05,81.11,17734.0,66.9963,67.0376,66.9467,66.9963,17734.0
2016-04-06 15:50:00,81.12,81.19,81.11,81.15,55857.0,67.0045,67.0623,66.9963,67.0293,55857.0
2016-04-07 09:30:00,80.69,80.93,79.75,80.08,35792.0,66.6493,66.8476,65.8729,66.1455,35792.0
2016-04-07 09:40:00,79.95,80.2,79.83,80.05,16126.0,66.0381,66.2446,65.939,66.1207,16126.0
2016-04-07 09:50:00,80.05,80.49,79.94,80.39,14578.0,66.1207,66.4842,66.0299,66.4016,14578.0
2016-04-07 10:00:00,80.32,80.65,80.11,80.6,31409.0,66.3437,66.6163,66.1703,66.575,31409.0
2016-04-07 10:10:00,80.64,80.82,80.47,80.82,24095.0,66.608,66.7567,66.4676,66.7567,24095.0
2016-04-07 10:20:00,80.86,80.95,80.54,80.58,23756.0,66.7898,66.8641,66.5255,66.5585,23756.0
2016-04-07 10:30:00,80.6,80.87,80.54,80.71,23314.0,66.575,66.798,66.5255,66.6659,23314.0
2016-04-07 10:40:00,80.75,81.49,80.67,81.3,124595.0,66.6989,67.3101,66.6328,67.1532,124595.0
2016-04-07 10:50:00,81.33,81.33,81.05,81.2,31817.0,67.178,67.178,66.9467,67.0706,31817.0
2016-04-07 11:00:00,81.2,81.48,81.11,81.48,30136.0,67.0706,67.3019,66.9963,67.3019,30136.0
2016-04-07 11:10:00,81.49,81.87,81.45,81.86,52609.0,67.3101,67.624,67.2771,67.6158,52609.0
2016-04-07 11:20:00,81.86,81.86,81.42,81.54,43113.0,67.6158,67.6158,67.2523,67.3514,43113.0
2016-04-07 11:30:00,81.53,81.65,81.49,81.55,40808.0,67.3432,67.4423,67.3101,67.3597,40808.0
2016-04-07 11:40:00,81.55,81.55,81.45,81.51,40712.0,67.3597,67.3597,67.2771,67.3267,40712.0
2016-04-07 11:50:00,81.5,81.53,81.35,81.41,33638.0,67.3184,67.3432,67.1945,67.2441,33638.0
2016-04-07 12:00:00,81.42,81.46,81.3,81.3,19203.0,67.2523,67.2854,67.1532,67.1532,19203.0
2016-04-07 12:10:00,81.28,81.3,80.93,81.04,24731.0,67.1367,67.1532,66.8476,66.9384,24731.0
2016-04-07 12:20:00,81.03,81.05,80.9,80.97,19120.0,66.9302,66.9467,66.8228,66.8806,19120.0
2016-04-07 12:30:00,80.97,81.02,80.84,81.02,18797.0,66.8806,66.9219,66.7732,66.9219,18797.0
2016-04-07 12:40:00,81.0,81.02,80.86,81.02,17158.0,66.9054,66.9219,66.7898,66.9219,17158.0
2016-04-07 12:50:00,81.02,81.02,80.81,80.89,12790.0,66.9219,66.9219,66.7485,66.8145,12790.0
2016-04-07 13:00:00,80.86,80.87,80.7,80.76,13188.0,66.7898,66.798,66.6576,66.7072,13188.0
2016-04-07 13:10:00,80.75,80.83,80.72,80.77,10635.0,66.6989,66.765,66.6741,66.7154,10635.0
2016-04-07 13:20:00,80.79,80.89,80.76,80.89,9161.0,66.7319,66.8145,66.7072,66.8145,9161.0
2016-04-07 13:30:00,80.86,80.9,80.82,80.89,11965.0,66.7898,66.8228,66.7567,66.8145,11965.0
2016-04-07 13:40:00,80.89,80.93,80.7,80.7,24482.0,66.8145,66.8476,66.6576,66.6576,24482.0
2016-04-07 13:50:00,80.75,80.77,80.59,80.65,21124.0,66.6989,66.7154,66.5668,66.6163,21124.0
2016-04-07 14:00:00,80.6,80.6,80.38,80.43,18719.0,66.575,66.575,66.3933,66.4346,18719.0
2016-04-07 14:10:00,80.44,80.51,80.35,80.35,14246.0,66.4429,66.5007,66.3685,66.3685,14246.0
2016-04-07 14:20:00,80.38,80.65,80.31,80.61,26237.0,66.3933,66.6163,66.3355,66.5833,26237.0
2016-04-07 14:30:00,80.64,80.66,80.5,80.54,13288.0,66.608,66.6246,66.4924,66.5255,13288.0
2016-04-07 14:40:00,80.49,80.52,80.31,80.37,16879.0,66.4842,66.5089,66.3355,66.385,16879.0
2016-04-07 14:50:00,80.39,80.47,80.16,80.21,21044.0,66.4016,66.4676,66.2116,66.2529,21044.0
2016-04-07 15:00:00,80.17,80.41,80.13,80.36,20645.0,66.2198,66.4181,66.1868,66.3768,20645.0
2016-04-07 15:10:00,80.36,80.51,80.33,80.39,27116.0,66.3768,66.5007,66.352,66.4016,27116.0
2016-04-07 15:20:00,80.37,80.55,80.37,80.49,26986.0,66.385,66.5337,66.385,66.4842,26986.0
2016-04-07 15:30:00,80.51,80.64,80.39,80.49,40064.0,66.5007,66.608,66.4016,66.4842,40064.0
2016-04-07 15:40:00,80.5,80.6,80.48,80.48,23619.0,66.4924,66.575,66.4759,66.4759,23619.0
2016-04-07 15:50:00,80.47,80.5,80.03,80.13,173372.0,66.4676,66.4924,66.1042,66.1868,173372.0
2016-04-08 09:30:00,80.65,81.85,80.65,81.36,32257.0,66.6163,67.6075,66.6163,67.2028,32257.0
2016-04-08 09:40:00,81.36,81.61,81.16,81.48,51664.0,67.2028,67.4093,67.0376,67.3019,51664.0
2016-04-08 09:50:00,81.55,82.09,81.53,81.93,145825.0,67.3597,67.8057,67.3432,67.6736,145825.0
2016-04-08 10:00:00,81.93,82.55,81.93,82.45,98122.0,67.6736,68.1857,67.6736,68.1031,98122.0
2016-04-08 10:10:00,82.44,82.57,82.37,82.46,69253.0,68.0948,68.2022,68.037,68.1114,69253.0
2016-04-08 10:20:00,82.53,82.56,81.53,82.24,105119.0,68.1692,68.194,67.3432,67.9296,105119.0
2016-04-08 10:30:00,82.2,82.25,81.64,81.95,130943.0,67.8966,67.9379,67.434,67.6901,130943.0
2016-04-08 10:40:00,81.96,82.23,81.95,82.14,18148.0,67.6984,67.9214,67.6901,67.847,18148.0
2016-04-08 10:50:00,82.14,82.14,81.83,81.83,14919.0,67.847,67.847,67.591,67.591,14919.0
2016-04-08 11:00:00,81.88,82.13,81.83,82.08,14535.0,67.6323,67.8388,67.591,67.7975,14535.0
2016-04-08 11:10:00,82.09,82.19,81.94,82.12,14784.0,67.8057,67.8883,67.6818,67.8305,14784.0
2016-04-08 11:20:00,82.12,82.31,82.09,82.21,67131.0,67.8305,67.9875,67.8057,67.9049,67131.0
2016-04-08 11:30:00,82.21,82.22,81.94,82.03,40395.0,67.9049,67.9131,67.6818,67.7562,40395.0
2016-04-08 11:40:00,82.02,82.16,81.98,82.04,11532.0,67.7479,67.8636,67.7149,67.7644,11532.0
2016-04-08 11:50:00,82.05,82.32,81.9,82.32,19912.0,67.7727,67.9957,67.6488,67.9957,19912.0
2016-04-08 12:00:00,82.3,82.37,82.22,82.22,14154.0,67.9792,68.037,67.9131,67.9131,14154.0
2016-04-08 12:10:00,82.15,82.31,82.1,82.1,18870.0,67.8553,67.9875,67.814,67.814,18870.0
2016-04-08 12:20:00,82.08,82.28,82.01,82.07,24464.0,67.7975,67.9627,67.7397,67.7892,24464.0
2016-04-08 12:30:00,82.06,82.09,81.94,81.97,10593.0,67.781,67.8057,67.6818,67.7066,10593.0
2016-04-08 12:40:00,81.97,82.02,81.84,81.97,16245.0,67.7066,67.7479,67.5992,67.7066,16245.0
2016-04-08 12:50:00,81.98,82.03,81.88,81.91,12812.0,67.7149,67.7562,67.6323,67.6571,12812.0
2016-04-08 13:00:00,81.94,81.94,81.75,81.8,13152.0,67.6818,67.6818,67.5249,67.5662,13152.0
2016-04-08 13:10:00,81.77,81.94,81.75,81.81,52567.0,67.5414,67.6818,67.5249,67.5745,52567.0
2016-04-08 13:20:00,81.84,81.92,81.61,81.67,32524.0,67.5992,67.6653,67.4093,67.4588,32524.0
2016-04-08 13:30:00,81.67,81.89,81.63,81.81,29167.0,67.4588,67.6405,67.4258,67.5745,29167.0
2016-04-08 13:40:00,81.82,81.84,81.61,81.61,12573.0,67.5827,67.5992,67.4093,67.4093,12573.0
2016-04-08 13:50:00,81.6,81.83,81.6,81.71,27116.0,67.401,67.591,67.401,67.4919,27116.0
2016-04-08 14:00:00,81.74,81.91,81.7,81.87,51492.0,67.5166,67.6571,67.4836,67.624,51492.0
2016-04-08 14:10:00,81.8,81.88,81.74,81.78,18510.0,67.5662,67.6323,67.5166,67.5497,18510.0
2016-04-08 14:20:00,81.75,81.77,81.64,81.68,17570.0,67.5249,67.5414,67.434,67.4671,17570.0
2016-04-08 14:30:00,81.68,81.68,81.52,81.52,11513.0,67.4671,67.4671,67.3349,67.3349,11513.0
2016-04-08 14:40:00,81.51,81.56,81.24,81.24,15960.0,67.3267,67.368,67.1036,67.1036,15960.0
2016-04-08 14:50:00,81.26,81.26,80.97,81.12,18678.0,67.1202,67.1202,66.8806,67.0045,18678.0
2016-04-08 15:00:00,81.08,81.13,80.87,80.87,21169.0,66.9715,67.0128,66.798,66.798,21169.0
2016-04-08 15:10:00,80.86,81.08,80.8,80.9,37066.0,66.7898,66.9715,66.7402,66.8228,37066.0
2016-04-08 15:20:00,80.88,81.22,80.88,81.22,31913.0,66.8063,67.0871,66.8063,67.0871,31913.0
2016-04-08 15:30:00,81.16,81.34,81.13,81.32,68187.0,67.0376,67.1862,67.0128,67.1697,68187.0
2016-04-08 15:40:00,81.3,81.45,81.25,81.42,37784.0,67.1532,67.2771,67.1119,67.2523,37784.0
2016-04-08 15:50:00,81.41,81.55,81.33,81.47,115810.0,67.2441,67.3597,67.178,67.2936,115810.0
2016-04-11 09:30:00,79.12,81.05,79.0,81.02,357568.0,65.3525,66.9467,65.2534,66.9219,357568.0
2016-04-11 09:40:00,81.02,81.19,79.66,79.86,191233.0,66.9219,67.0623,65.7986,65.9638,191233.0
2016-04-11 09:50:00,79.84,80.52,79.84,79.93,78208.0,65.9473,66.5089,65.9473,66.0216,78208.0
2016-04-11 10:00:00,79.95,80.31,79.9,80.31,106705.0,66.0381,66.3355,65.9968,66.3355,106705.0
2016-04-11 10:10:00,80.31,80.52,80.31,80.4,90952.0,66.3355,66.5089,66.3355,66.4098,90952.0
2016-04-11 10:20:00,80.4,81.02,80.38,80.52,82100.0,66.4098,66.9219,66.3933,66.5089,82100.0
2016-04-11 10:30:00,80.55,80.62,80.33,80.59,72862.0,66.5337,66.5915,66.352,66.5668,72862.0
2016-04-11 10:40:00,80.59,80.66,79.88,79.94,126146.0,66.5668,66.6246,65.9803,66.0299,126146.0
2016-04-11 10:50:00,79.98,80.05,79.49,79.54,79305.0,66.0629,66.1207,65.6582,65.6995,79305.0
2016-04-11 11:00:00,79.56,79.57,78.98,79.41,114395.0,65.716,65.7242,65.2369,65.5921,114395.0
2016-04-11 11:10:00,79.41,79.45,78.88,78.95,97874.0,65.5921,65.6251,65.1543,65.2121,97874.0
2016-04-11 11:20:00,78.95,79.05,78.34,78.55,63975.0,65.2121,65.2947,64.7083,64.8817,63975.0
2016-04-11 11:30:00,78.52,78.62,78.15,78.57,33369.0,64.8569,64.9395,64.5513,64.8982,33369.0
2016-04-11 11:40:00,78.56,78.71,78.39,78.62,42257.0,64.89,65.0139,64.7496,64.9395,42257.0
2016-04-11 11:50:00,78.68,79.23,78.68,79.16,28544.0,64.9891,65.4434,64.9891,65.3856,28544.0
2016-04-11 12:00:00,79.14,79.49,78.98,79.27,37224.0,65.3691,65.6582,65.2369,65.4764,37224.0
2016-04-11 12:10:00,79.26,79.82,79.22,79.69,27513.0,65.4682,65.9307,65.4351,65.8234,27513.0
2016-04-11 12:20:00,79.69,79.94,79.55,79.85,29387.0,65.8234,66.0299,65.7077,65.9555,29387.0
2016-04-11 12:30:00,79.79,80.08,79.78,79.91,61473.0,65.906,66.1455,65.8977,66.0051,61473.0
2016-04-11 12:40:00,79.87,79.94,79.7,79.78,144845.0,65.972,66.0299,65.8316,65.8977,144845.0
2016-04-11 12:50:00,79.77,80.04,79.7,79.92,39465.0,65.8894,66.1125,65.8316,66.0133,39465.0
2016-04-11 13:00:00,79.96,80.02,79.66,79.8,73773.0,66.0464,66.0959,65.7986,65.9142,73773.0
2016-04-11 13:10:00,79.8,80.05,79.74,80.0,62708.0,65.9142,66.1207,65.8647,66.0794,62708.0
2016-04-11 13:20:00,80.0,80.08,79.55,79.59,45657.0,66.0794,66.1455,65.7077,65.7408,45657.0
2016-04-11 13:30:00,79.47,79.62,79.25,79.25,19406.0,65.6416,65.7655,65.4599,65.4599,19406.0
2016-04-11 13:40:00,79.25,79.5,79.22,79.5,24898.0,65.4599,65.6664,65.4351,65.6664,24898.0
2016-04-11 13:50:00,79.47,79.52,79.27,79.38,29109.0,65.6416,65.6829,65.4764,65.5673,29109.0
2016-04-11 14:00:00,79.33,79.56,79.32,79.46,40778.0,65.526,65.716,65.5177,65.6334,40778.0
2016-04-11 14:10:00,79.45,79.97,79.42,79.87,27778.0,65.6251,66.0546,65.6003,65.972,27778.0
2016-04-11 14:20:00,79.86,79.89,79.66,79.7,21578.0,65.9638,65.9886,65.7986,65.8316,21578.0
2016-04-11 14:30:00,79.74,79.94,79.68,79.94,21123.0,65.8647,66.0299,65.8151,66.0299,21123.0
2016-04-11 14:40:00,79.93,80.01,79.82,79.92,20163.0,66.0216,66.0877,65.9307,66.0133,20163.0
2016-04-11 14:50:00,79.92,80.0,79.8,80.0,16719.0,66.0133,66.0794,65.9142,66.0794,16719.0
2016-04-11 15:00:00,79.98,79.99,79.51,79.51,85360.0,66.0629,66.0712,65.6747,65.6747,85360.0
2016-04-11 15:10:00,79.53,79.53,79.27,79.39,30429.0,65.6912,65.6912,65.4764,65.5756,30429.0
2016-04-11 15:20:00,79.4,79.41,79.14,79.14,27655.0,65.5838,65.5921,65.3691,65.3691,27655.0
2016-04-11 15:30:00,79.15,79.28,79.04,79.2,30240.0,65.3773,65.4847,65.2865,65.4186,30240.0
2016-04-11 15:40:00,79.21,79.23,79.12,79.14,44117.0,65.4269,65.4434,65.3525,65.3691,44117.0
2016-04-11 15:50:00,79.14,79.31,79.11,79.28,162776.0,65.3691,65.5095,65.3443,65.4847,162776.0
2016-04-12 09:30:00,79.44,79.69,78.98,78.98,68214.0,65.6169,65.8234,65.2369,65.2369,68214.0
2016-04-12 09:40:00,78.98,79.42,78.94,79.2,61137.0,65.2369,65.6003,65.2039,65.4186,61137.0
2016-04-12 09:50:00,79.24,79.31,78.82,79.19,53359.0,65.4517,65.5095,65.1047,65.4104,53359.0
2016-04-12 10:00:00,79.19,79.19,78.47,78.5,72993.0,65.4104,65.4104,64.8156,64.8404,72993.0
2016-04-12 10:10:00,78.49,78.81,78.41,78.54,76235.0,64.8322,65.0965,64.7661,64.8735,76235.0
2016-04-12 10:20:00,78.52,78.53,78.22,78.41,105246.0,64.8569,64.8652,64.6091,64.7661,105246.0
2016-04-12 10:30:00,78.39,78.87,78.36,78.8,77660.0,64.7496,65.146,64.7248,65.0882,77660.0
2016-04-12 10:40:00,78.85,78.96,78.72,78.92,44404.0,65.1295,65.2204,65.0221,65.1873,44404.0
2016-04-12 10:50:00,78.92,79.31,78.87,79.29,48926.0,65.1873,65.5095,65.146,65.493,48926.0
2016-04-12 11:00:00,79.29,79.34,79.12,79.21,41413.0,65.493,65.5343,65.3525,65.4269,41413.0
2016-04-12 11:10:00,79.21,79.21,78.94,79.09,92861.0,65.4269,65.4269,65.2039,65.3278,92861.0
2016-04-12 11:20:00,79.09,79.13,78.93,78.93,64974.0,65.3278,65.3608,65.1956,65.1956,64974.0
2016-04-12 11:30:00,78.94,79.01,78.72,78.75,70505.0,65.2039,65.2617,65.0221,65.0469,70505.0
2016-04-12 11:40:00,78.74,78.85,78.6,78.75,61141.0,65.0387,65.1295,64.923,65.0469,61141.0
2016-04-12 11:50:00,78.74,78.85,78.51,78.63,31823.0,65.0387,65.1295,64.8487,64.9478,31823.0
2016-04-12 12:00:00,78.63,78.67,78.45,78.53,32574.0,64.9478,64.9808,64.7991,64.8652,32574.0
2016-04-12 12:10:00,78.53,78.76,78.51,78.72,35328.0,64.8652,65.0552,64.8487,65.0221,35328.0
2016-04-12 12:20:00,78.72,78.92,78.71,78.86,20886.0,65.0221,65.1873,65.0139,65.1378,20886.0
2016-04-12 12:30:00,78.9,78.96,78.81,78.88,36752.0,65.1708,65.2204,65.0965,65.1543,36752.0
2016-04-12 12:40:00,78.91,79.02,78.9,78.91,25800.0,65.1791,65.2699,65.1708,65.1791,25800.0
2016-04-12 12:50:00,78.92,79.03,78.89,78.96,35343.0,65.1873,65.2782,65.1626,65.2204,35343.0
2016-04-12 13:00:00,78.98,79.01,78.81,78.81,48225.0,65.2369,65.2617,65.0965,65.0965,48225.0
2016-04-12 13:10:00,78.82,78.93,78.75,78.86,47577.0,65.1047,65.1956,65.0469,65.1378,47577.0
2016-04-12 13:20:00,78.88,78.9,78.68,78.87,35715.0,65.1543,65.1708,64.9891,65.146,35715.0
2016-04-12 13:30:00,78.88,78.91,78.71,78.73,37934.0,65.1543,65.1791,65.0139,65.0304,37934.0
2016-04-12 13:40:00,78.73,78.93,78.73,78.88,28045.0,65.0304,65.1956,65.0304,65.1543,28045.0
2016-04-12 13:50:00,78.88,79.03,78.8,79.01,31857.0,65.1543,65.2782,65.0882,65.2617,31857.0
2016-04-12 14:00:00,79.02,79.09,78.94,79.09,34736.0,65.2699,65.3278,65.2039,65.3278,34736.0
2016-04-12 14:10:00,79.09,79.28,79.08,79.26,25757.0,65.3278,65.4847,65.3195,65.4682,25757.0
2016-04-12 14:20:00,79.26,79.26,79.0,79.01,62310.0,65.4682,65.4682,65.2534,65.2617,62310.0
2016-04-12 14:30:00,79.01,79.14,78.98,79.1,35833.0,65.2617,65.3691,65.2369,65.336,35833.0
2016-04-12 14:40:00,79.09,79.14,79.05,79.07,20841.0,65.3278,65.3691,65.2947,65.3112,20841.0
2016-04-12 14:50:00,79.06,79.27,79.04,79.25,38629.0,65.303,65.4764,65.2865,65.4599,38629.0
2016-04-12 15:00:00,79.27,79.47,79.27,79.45,39322.0,65.4764,65.6416,65.4764,65.6251,39322.0
2016-04-12 15:10:00,79.47,79.56,79.43,79.47,63042.0,65.6416,65.716,65.6086,65.6416,63042.0
2016-04-12 15:20:00,79.48,79.49,79.15,79.26,70096.0,65.6499,65.6582,65.3773,65.4682,70096.0
2016-04-12 15:30:00,79.26,79.33,79.17,79.21,86988.0,65.4682,65.526,65.3938,65.4269,86988.0
2016-04-12 15:40:00,79.2,79.24,78.73,78.73,150387.0,65.4186,65.4517,65.0304,65.0304,150387.0
2016-04-12 15:50:00,78.74,78.75,78.53,78.73,280380.0,65.0387,65.0469,64.8652,65.0304,280380.0
2016-04-13 09:30:00,79.44,80.1,79.31,79.94,173553.0,65.6169,66.162,65.5095,66.0299,173553.0
2016-04-13 09:40:00,80.0,80.19,79.78,79.93,187359.0,66.0794,66.2364,65.8977,66.0216,187359.0
2016-04-13 09:50:00,79.94,80.89,79.91,80.86,153569.0,66.0299,66.8145,66.0051,66.7898,153569.0
2016-04-13 10:00:00,80.88,81.76,80.85,81.51,241407.0,66.8063,67.5332,66.7815,67.3267,241407.0
2016-04-13 10:10:00,81.5,81.7,81.29,81.4,177057.0,67.3184,67.4836,67.1449,67.2358,177057.0
2016-04-13 10:20:00,81.39,81.63,81.01,81.32,213010.0,67.2275,67.4258,66.9137,67.1697,213010.0
2016-04-13 10:30:00,81.36,81.42,81.12,81.26,91940.0,67.2028,67.2523,67.0045,67.1202,91940.0
2016-04-13 10:40:00,81.25,81.52,81.16,81.5,118286.0,67.1119,67.3349,67.0376,67.3184,118286.0
2016-04-13 10:50:00,81.49,81.5,81.11,81.2,88238.0,67.3101,67.3184,66.9963,67.0706,88238.0
2016-04-13 11:00:00,81.16,81.5,81.08,81.5,114011.0,67.0376,67.3184,66.9715,67.3184,114011.0
2016-04-13 11:10:00,81.5,81.52,81.08,81.22,139254.0,67.3184,67.3349,66.9715,67.0871,139254.0
2016-04-13 11:20:00,81.22,81.51,81.17,81.42,97803.0,67.0871,67.3267,67.0458,67.2523,97803.0
2016-04-13 11:30:00,81.42,81.43,81.22,81.32,105848.0,67.2523,67.2606,67.0871,67.1697,105848.0
2016-04-13 11:40:00,81.34,81.37,81.21,81.25,81185.0,67.1862,67.211,67.0789,67.1119,81185.0
2016-04-13 11:50:00,81.25,81.34,81.21,81.25,71752.0,67.1119,67.1862,67.0789,67.1119,71752.0
2016-04-13 12:00:00,81.26,81.37,81.23,81.36,70684.0,67.1202,67.211,67.0954,67.2028,70684.0
2016-04-13 12:10:00,81.36,81.56,81.33,81.53,113449.0,67.2028,67.368,67.178,67.3432,113449.0
2016-04-13 12:20:00,81.53,81.69,81.43,81.69,79043.0,67.3432,67.4753,67.2606,67.4753,79043.0
2016-04-13 12:30:00,81.67,81.72,81.32,81.46,216950.0,67.4588,67.5001,67.1697,67.2854,216950.0
2016-04-13 12:40:00,81.43,81.55,81.38,81.4,60218.0,67.2606,67.3597,67.2193,67.2358,60218.0
2016-04-13 12:50:00,81.41,81.44,81.27,81.36,54923.0,67.2441,67.2688,67.1284,67.2028,54923.0
2016-04-13 13:00:00,81.36,81.48,81.31,81.36,80606.0,67.2028,67.3019,67.1615,67.2028,80606.0
2016-04-13 13:10:00,81.36,81.49,81.27,81.42,101217.0,67.2028,67.3101,67.1284,67.2523,101217.0
2016-04-13 13:20:00,81.41,81.55,81.34,81.44,40579.0,67.2441,67.3597,67.1862,67.2688,40579.0
2016-04-13 13:30:00,81.44,81.47,81.35,81.4,46957.0,67.2688,67.2936,67.1945,67.2358,46957.0
2016-04-13 13:40:00,81.41,81.42,81.38,81.41,49657.0,67.2441,67.2523,67.2193,67.2441,49657.0
2016-04-13 13:50:00,81.42,81.55,81.39,81.48,61081.0,67.2523,67.3597,67.2275,67.3019,61081.0
2016-04-13 14:00:00,81.48,81.48,81.33,81.35,52355.0,67.3019,67.3019,67.178,67.1945,52355.0
2016-04-13 14:10:00,81.38,81.44,81.26,81.31,40366.0,67.2193,67.2688,67.1202,67.1615,40366.0
2016-04-13 14:20:00,81.31,81.38,81.27,81.38,29184.0,67.1615,67.2193,67.1284,67.2193,29184.0
2016-04-13 14:30:00,81.37,81.4,81.33,81.38,38254.0,67.211,67.2358,67.178,67.2193,38254.0
2016-04-13 14:40:00,81.38,81.38,81.23,81.27,57445.0,67.2193,67.2193,67.0954,67.1284,57445.0
2016-04-13 14:50:00,81.26,81.29,81.24,81.25,24547.0,67.1202,67.1449,67.1036,67.1119,24547.0
2016-04-13 15:00:00,81.25,81.36,81.23,81.35,43972.0,67.1119,67.2028,67.0954,67.1945,43972.0
2016-04-13 15:10:00,81.35,81.36,81.27,81.31,64657.0,67.1945,67.2028,67.1284,67.1615,64657.0
2016-04-13 15:20:00,81.31,81.31,81.28,81.28,40128.0,67.1615,67.1615,67.1367,67.1367,40128.0
2016-04-13 15:30:00,81.29,81.36,81.28,81.28,78311.0,67.1449,67.2028,67.1367,67.1367,78311.0
2016-04-13 15:40:00,81.3,81.33,81.18,81.18,136198.0,67.1532,67.178,67.0541,67.0541,136198.0
2016-04-13 15:50:00,81.18,81.2,81.12,81.15,163743.0,67.0541,67.0706,67.0045,67.0293,163743.0
2016-04-14 09:30:00,81.49,81.85,81.32,81.67,36898.0,67.3101,67.6075,67.1697,67.4588,36898.0
2016-04-14 09:40:00,81.61,81.7,81.48,81.57,39522.0,67.4093,67.4836,67.3019,67.3762,39522.0
2016-04-14 09:50:00,81.57,81.63,81.25,81.26,29953.0,67.3762,67.4258,67.1119,67.1202,29953.0
2016-04-14 10:00:00,81.31,81.63,81.2,81.51,41437.0,67.1615,67.4258,67.0706,67.3267,41437.0
2016-04-14 10:10:00,81.55,81.57,81.37,81.41,34348.0,67.3597,67.3762,67.211,67.2441,34348.0
2016-04-14 10:20:00,81.44,81.97,81.41,81.91,52429.0,67.2688,67.7066,67.2441,67.6571,52429.0
2016-04-14 10:30:00,81.89,81.95,81.75,81.86,33237.0,67.6405,67.6901,67.5249,67.6158,33237.0
2016-04-14 10:40:00,81.86,81.94,81.7,81.79,129504.0,67.6158,67.6818,67.4836,67.5579,129504.0
2016-04-14 10:50:00,81.81,81.99,81.78,81.97,28230.0,67.5745,67.7231,67.5497,67.7066,28230.0
2016-04-14 11:00:00,81.97,82.05,81.95,82.0,43393.0,67.7066,67.7727,67.6901,67.7314,43393.0
2016-04-14 11:10:00,82.0,82.04,81.86,81.93,23769.0,67.7314,67.7644,67.6158,67.6736,23769.0
2016-04-14 11:20:00,81.91,81.99,81.8,81.97,31072.0,67.6571,67.7231,67.5662,67.7066,31072.0
2016-04-14 11:30:00,81.98,82.41,81.96,82.2,59181.0,67.7149,68.0701,67.6984,67.8966,59181.0
2016-04-14 11:40:00,82.16,82.28,82.08,82.22,20138.0,67.8636,67.9627,67.7975,67.9131,20138.0
2016-04-14 11:50:00,82.24,82.27,82.12,82.25,46896.0,67.9296,67.9544,67.8305,67.9379,46896.0
2016-04-14 12:00:00,82.23,82.23,82.09,82.15,42060.0,67.9214,67.9214,67.8057,67.8553,42060.0
2016-04-14 12:10:00,82.15,82.22,82.1,82.17,35462.0,67.8553,67.9131,67.814,67.8718,35462.0
2016-04-14 12:20:00,82.16,82.16,82.06,82.14,20391.0,67.8636,67.8636,67.781,67.847,20391.0
2016-04-14 12:30:00,82.13,82.14,82.04,82.09,13888.0,67.8388,67.847,67.7644,67.8057,13888.0
2016-04-14 12:40:00,82.09,82.2,82.09,82.12,28465.0,67.8057,67.8966,67.8057,67.8305,28465.0
2016-04-14 12:50:00,82.13,82.27,82.13,82.16,23418.0,67.8388,67.9544,67.8388,67.8636,23418.0
2016-04-14 13:00:00,82.16,82.17,82.09,82.12,22278.0,67.8636,67.8718,67.8057,67.8305,22278.0
2016-04-14 13:10:00,82.13,82.19,82.08,82.17,11879.0,67.8388,67.8883,67.7975,67.8718,11879.0
2016-04-14 13:20:00,82.17,82.2,82.11,82.14,29248.0,67.8718,67.8966,67.8223,67.847,29248.0
2016-04-14 13:30:00,82.13,82.21,82.11,82.21,34786.0,67.8388,67.9049,67.8223,67.9049,34786.0
2016-04-14 13:40:00,82.2,82.33,82.19,82.33,52619.0,67.8966,68.004,67.8883,68.004,52619.0
2016-04-14 13:50:00,82.34,82.34,82.2,82.21,37096.0,68.0122,68.0122,67.8966,67.9049,37096.0
2016-04-14 14:00:00,82.21,82.32,82.19,82.29,77605.0,67.9049,67.9957,67.8883,67.9709,77605.0
2016-04-14 14:10:00,82.3,82.32,82.26,82.3,36855.0,67.9792,67.9957,67.9462,67.9792,36855.0
2016-04-14 14:20:00,82.3,82.43,82.29,82.4,35617.0,67.9792,68.0866,67.9709,68.0618,35617.0
2016-04-14 14:30:00,82.36,82.38,82.22,82.23,23836.0,68.0288,68.0453,67.9131,67.9214,23836.0
2016-04-14 14:40:00,82.22,82.23,82.19,82.21,35235.0,67.9131,67.9214,67.8883,67.9049,35235.0
2016-04-14 14:50:00,82.22,82.26,82.2,82.23,22907.0,67.9131,67.9462,67.8966,67.9214,22907.0
2016-04-14 15:00:00,82.24,82.25,82.19,82.21,24294.0,67.9296,67.9379,67.8883,67.9049,24294.0
2016-04-14 15:10:00,82.21,82.26,82.18,82.25,40675.0,67.9049,67.9462,67.8801,67.9379,40675.0
2016-04-14 15:20:00,82.24,82.26,82.15,82.18,43803.0,67.9296,67.9462,67.8553,67.8801,43803.0
2016-04-14 15:30:00,82.18,82.22,82.16,82.2,44770.0,67.8801,67.9131,67.8636,67.8966,44770.0
2016-04-14 15:40:00,82.2,82.23,82.18,82.19,91920.0,67.8966,67.9214,67.8801,67.8883,91920.0
2016-04-14 15:50:00,82.2,82.2,82.08,82.15,115104.0,67.8966,67.8966,67.7975,67.8553,115104.0
2016-04-15 09:30:00,82.32,82.6,82.14,82.59,164462.0,67.9957,68.227,67.847,68.2187,164462.0
2016-04-15 09:40:00,82.55,82.6,82.37,82.37,46613.0,68.1857,68.227,68.037,68.037,46613.0
2016-04-15 09:50:00,82.38,82.46,82.16,82.28,25534.0,68.0453,68.1114,67.8636,67.9627,25534.0
2016-04-15 10:00:00,82.22,82.35,81.72,81.77,38555.0,67.9131,68.0205,67.5001,67.5414,38555.0
2016-04-15 10:10:00,81.69,81.69,81.38,81.69,33735.0,67.4753,67.4753,67.2193,67.4753,33735.0
2016-04-15 10:20:00,81.7,81.89,81.59,81.76,30978.0,67.4836,67.6405,67.3927,67.5332,30978.0
2016-04-15 10:30:00,81.73,81.92,81.69,81.92,29925.0,67.5084,67.6653,67.4753,67.6653,29925.0
2016-04-15 10:40:00,81.93,81.94,81.8,81.86,19885.0,67.6736,67.6818,67.5662,67.6158,19885.0
2016-04-15 10:50:00,81.85,81.89,81.57,81.64,27623.0,67.6075,67.6405,67.3762,67.434,27623.0
2016-04-15 11:00:00,81.64,81.87,81.64,81.8,32632.0,67.434,67.624,67.434,67.5662,32632.0
2016-04-15 11:10:00,81.77,81.82,81.69,81.82,18371.0,67.5414,67.5827,67.4753,67.5827,18371.0
2016-04-15 11:20:00,81.82,81.88,81.73,81.84,21797.0,67.5827,67.6323,67.5084,67.5992,21797.0
2016-04-15 11:30:00,81.83,81.84,81.7,81.79,24120.0,67.591,67.5992,67.4836,67.5579,24120.0
2016-04-15 11:40:00,81.79,81.81,81.71,81.78,22417.0,67.5579,67.5745,67.4919,67.5497,22417.0
2016-04-15 11:50:00,81.79,81.94,81.74,81.86,23919.0,67.5579,67.6818,67.5166,67.6158,23919.0
2016-04-15 12:00:00,81.83,81.9,81.74,81.88,38328.0,67.591,67.6488,67.5166,67.6323,38328.0
2016-04-15 12:10:00,81.88,81.9,81.82,81.86,15558.0,67.6323,67.6488,67.5827,67.6158,15558.0
2016-04-15 12:20:00,81.88,81.94,81.85,81.9,15077.0,67.6323,67.6818,67.6075,67.6488,15077.0
2016-04-15 12:30:00,81.89,81.9,81.77,81.84,28844.0,67.6405,67.6488,67.5414,67.5992,28844.0
2016-04-15 12:40:00,81.84,81.93,81.68,81.69,47356.0,67.5992,67.6736,67.4671,67.4753,47356.0
2016-04-15 12:50:00,81.71,81.82,81.66,81.79,20390.0,67.4919,67.5827,67.4506,67.5579,20390.0
2016-04-15 13:00:00,81.79,81.81,81.71,81.73,11304.0,67.5579,67.5745,67.4919,67.5084,11304.0
2016-04-15 13:10:00,81.75,81.87,81.69,81.69,32899.0,67.5249,67.624,67.4753,67.4753,32899.0
2016-04-15 13:20:00,81.71,81.8,81.69,81.69,16752.0,67.4919,67.5662,67.4753,67.4753,16752.0
2016-04-15 13:30:00,81.7,81.76,81.67,81.74,19258.0,67.4836,67.5332,67.4588,67.5166,19258.0
2016-04-15 13:40:00,81.74,81.77,81.71,81.76,19097.0,67.5166,67.5414,67.4919,67.5332,19097.0
2016-04-15 13:50:00,81.74,81.81,81.74,81.77,14188.0,67.5166,67.5745,67.5166,67.5414,14188.0
2016-04-15 14:00:00,81.76,81.82,81.75,81.79,19843.0,67.5332,67.5827,67.5249,67.5579,19843.0
2016-04-15 14:10:00,81.8,81.85,81.74,81.77,21844.0,67.5662,67.6075,67.5166,67.5414,21844.0
2016-04-15 14:20:00,81.78,81.85,81.77,81.8,25323.0,67.5497,67.6075,67.5414,67.5662,25323.0
2016-04-15 14:30:00,81.78,81.82,81.75,81.81,21654.0,67.5497,67.5827,67.5249,67.5745,21654.0
2016-04-15 14:40:00,81.81,81.83,81.74,81.81,29270.0,67.5745,67.591,67.5166,67.5745,29270.0
2016-04-15 14:50:00,81.8,81.84,81.76,81.84,17614.0,67.5662,67.5992,67.5332,67.5992,17614.0
2016-04-15 15:00:00,81.84,81.95,81.8,81.91,20648.0,67.5992,67.6901,67.5662,67.6571,20648.0
2016-04-15 15:10:00,81.91,81.92,81.81,81.85,18412.0,67.6571,67.6653,67.5745,67.6075,18412.0
2016-04-15 15:20:00,81.86,81.94,81.85,81.91,26011.0,67.6158,67.6818,67.6075,67.6571,26011.0
2016-04-15 15:30:00,81.91,81.91,81.74,81.74,34597.0,67.6571,67.6571,67.5166,67.5166,34597.0
2016-04-15 15:40:00,81.73,81.74,81.53,81.53,30620.0,67.5084,67.5166,67.3432,67.3432,30620.0
2016-04-15 15:50:00,81.53,81.67,81.49,81.63,71036.0,67.3432,67.4588,67.3101,67.4258,71036.0
2016-04-18 09:30:00,81.6,81.63,80.7,81.16,44665.0,67.401,67.4258,66.6576,67.0376,44665.0
2016-04-18 09:40:00,81.29,81.66,81.14,81.45,45293.0,67.1449,67.4506,67.021,67.2771,45293.0
2016-04-18 09:50:00,81.49,81.6,81.32,81.32,73095.0,67.3101,67.401,67.1697,67.1697,73095.0
2016-04-18 10:00:00,81.32,81.87,81.26,81.76,87448.0,67.1697,67.624,67.1202,67.5332,87448.0
2016-04-18 10:10:00,81.75,81.84,81.61,81.7,37772.0,67.5249,67.5992,67.4093,67.4836,37772.0
2016-04-18 10:20:00,81.74,82.02,81.71,81.83,31362.0,67.5166,67.7479,67.4919,67.591,31362.0
2016-04-18 10:30:00,81.86,81.92,81.67,81.75,30864.0,67.6158,67.6653,67.4588,67.5249,30864.0
2016-04-18 10:40:00,81.72,81.84,81.57,81.6,21038.0,67.5001,67.5992,67.3762,67.401,21038.0
2016-04-18 10:50:00,81.59,81.79,81.55,81.64,21292.0,67.3927,67.5579,67.3597,67.434,21292.0
2016-04-18 11:00:00,81.63,81.75,81.53,81.75,17488.0,67.4258,67.5249,67.3432,67.5249,17488.0
2016-04-18 11:10:00,81.74,81.92,81.67,81.91,17925.0,67.5166,67.6653,67.4588,67.6571,17925.0
2016-04-18 11:20:00,81.91,81.93,81.78,81.89,28973.0,67.6571,67.6736,67.5497,67.6405,28973.0
2016-04-18 11:30:00,81.91,82.0,81.84,81.86,34216.0,67.6571,67.7314,67.5992,67.6158,34216.0
2016-04-18 11:40:00,81.89,81.92,81.78,81.8,34859.0,67.6405,67.6653,67.5497,67.5662,34859.0
2016-04-18 11:50:00,81.75,82.07,81.73,82.07,29093.0,67.5249,67.7892,67.5084,67.7892,29093.0
2016-04-18 12:00:00,82.04,82.07,81.8,81.94,40466.0,67.7644,67.7892,67.5662,67.6818,40466.0
2016-04-18 12:10:00,81.95,82.01,81.82,81.99,36101.0,67.6901,67.7397,67.5827,67.7231,36101.0
2016-04-18 12:20:00,82.02,82.22,82.02,82.05,22290.0,67.7479,67.9131,67.7479,67.7727,22290.0
2016-04-18 12:30:00,82.01,82.21,82.01,82.13,19931.0,67.7397,67.9049,67.7397,67.8388,19931.0
2016-04-18 12:40:00,82.13,82.17,81.95,81.95,19168.0,67.8388,67.8718,67.6901,67.6901,19168.0
2016-04-18 12:50:00,82.0,82.22,81.97,82.16,51182.0,67.7314,67.9131,67.7066,67.8636,51182.0
2016-04-18 13:00:00,82.16,82.19,81.93,81.94,42330.0,67.8636,67.8883,67.6736,67.6818,42330.0
2016-04-18 13:10:00,82.0,82.02,81.7,81.75,20440.0,67.7314,67.7479,67.4836,67.5249,20440.0
2016-04-18 13:20:00,81.78,81.88,81.73,81.78,14288.0,67.5497,67.6323,67.5084,67.5497,14288.0
2016-04-18 13:30:00,81.78,81.85,81.68,81.77,13681.0,67.5497,67.6075,67.4671,67.5414,13681.0
2016-04-18 13:40:00,81.78,81.8,81.42,81.43,23158.0,67.5497,67.5662,67.2523,67.2606,23158.0
2016-04-18 13:50:00,81.45,81.64,81.45,81.56,17798.0,67.2771,67.434,67.2771,67.368,17798.0
2016-04-18 14:00:00,81.58,81.71,81.43,81.71,28331.0,67.3845,67.4919,67.2606,67.4919,28331.0
2016-04-18 14:10:00,81.7,81.76,81.61,81.65,21199.0,67.4836,67.5332,67.4093,67.4423,21199.0
2016-04-18 14:20:00,81.64,81.8,81.64,81.7,26321.0,67.434,67.5662,67.434,67.4836,26321.0
2016-04-18 14:30:00,81.73,81.88,81.71,81.82,61413.0,67.5084,67.6323,67.4919,67.5827,61413.0
2016-04-18 14:40:00,81.82,81.83,81.75,81.79,26814.0,67.5827,67.591,67.5249,67.5579,26814.0
2016-04-18 14:50:00,81.8,81.82,81.7,81.73,33766.0,67.5662,67.5827,67.4836,67.5084,33766.0
2016-04-18 15:00:00,81.73,81.86,81.73,81.8,44512.0,67.5084,67.6158,67.5084,67.5662,44512.0
2016-04-18 15:10:00,81.82,81.87,81.77,81.84,38289.0,67.5827,67.624,67.5414,67.5992,38289.0
2016-04-18 15:20:00,81.84,81.84,81.69,81.73,46811.0,67.5992,67.5992,67.4753,67.5084,46811.0
2016-04-18 15:30:00,81.74,81.77,81.7,81.72,51700.0,67.5166,67.5414,67.4836,67.5001,51700.0
2016-04-18 15:40:00,81.71,81.74,81.65,81.66,67687.0,67.4919,67.5166,67.4423,67.4506,67687.0
2016-04-18 15:50:00,81.65,81.68,81.53,81.55,153432.0,67.4423,67.4671,67.3432,67.3597,153432.0
2016-04-19 09:30:00,82.43,82.94,82.31,82.47,180379.0,68.0866,68.5078,67.9875,68.1196,180379.0
2016-04-19 09:40:00,82.56,82.85,82.55,82.77,80138.0,68.194,68.4335,68.1857,68.3674,80138.0
2016-04-19 09:50:00,82.82,83.39,82.77,83.13,110988.0,68.4087,68.8795,68.3674,68.6648,110988.0
2016-04-19 10:00:00,83.13,83.22,82.89,82.91,82010.0,68.6648,68.7391,68.4665,68.4831,82010.0
2016-04-19 10:10:00,82.91,83.02,82.58,82.94,39084.0,68.4831,68.5739,68.2105,68.5078,39084.0
2016-04-19 10:20:00,82.97,83.0,82.71,82.77,22177.0,68.5326,68.5574,68.3179,68.3674,22177.0
2016-04-19 10:30:00,82.81,82.87,82.53,82.69,33128.0,68.4005,68.45,68.1692,68.3013,33128.0
2016-04-19 10:40:00,82.66,82.66,82.39,82.39,16473.0,68.2766,68.2766,68.0535,68.0535,16473.0
2016-04-19 10:50:00,82.44,82.54,82.42,82.52,42913.0,68.0948,68.1774,68.0783,68.1609,42913.0
2016-04-19 11:00:00,82.52,82.66,82.44,82.49,39201.0,68.1609,68.2766,68.0948,68.1361,39201.0
2016-04-19 11:10:00,82.51,82.59,82.26,82.44,40138.0,68.1527,68.2187,67.9462,68.0948,40138.0
2016-04-19 11:20:00,82.38,82.42,82.14,82.32,32594.0,68.0453,68.0783,67.847,67.9957,32594.0
2016-04-19 11:30:00,82.33,82.51,82.33,82.46,23065.0,68.004,68.1527,68.004,68.1114,23065.0
2016-04-19 11:40:00,82.47,82.56,82.46,82.49,22626.0,68.1196,68.194,68.1114,68.1361,22626.0
2016-04-19 11:50:00,82.5,82.53,82.21,82.38,25002.0,68.1444,68.1692,67.9049,68.0453,25002.0
2016-04-19 12:00:00,82.39,82.5,82.39,82.44,10367.0,68.0535,68.1444,68.0535,68.0948,10367.0
2016-04-19 12:10:00,82.44,82.44,82.24,82.24,6709.0,68.0948,68.0948,67.9296,67.9296,6709.0
2016-04-19 12:20:00,82.24,82.43,82.23,82.42,8779.0,67.9296,68.0866,67.9214,68.0783,8779.0
2016-04-19 12:30:00,82.41,82.43,82.18,82.26,15799.0,68.0701,68.0866,67.8801,67.9462,15799.0
2016-04-19 12:40:00,82.25,82.28,82.18,82.27,10741.0,67.9379,67.9627,67.8801,67.9544,10741.0
2016-04-19 12:50:00,82.27,82.38,82.23,82.28,12755.0,67.9544,68.0453,67.9214,67.9627,12755.0
2016-04-19 13:00:00,82.27,82.42,82.27,82.3,11157.0,67.9544,68.0783,67.9544,67.9792,11157.0
2016-04-19 13:10:00,82.33,82.42,82.28,82.36,17722.0,68.004,68.0783,67.9627,68.0288,17722.0
2016-04-19 13:20:00,82.37,82.42,82.37,82.38,23719.0,68.037,68.0783,68.037,68.0453,23719.0
2016-04-19 13:30:00,82.36,82.37,82.3,82.36,9770.0,68.0288,68.037,67.9792,68.0288,9770.0
2016-04-19 13:40:00,82.37,82.48,82.35,82.35,23311.0,68.037,68.1279,68.0205,68.0205,23311.0
2016-04-19 13:50:00,82.37,82.47,82.33,82.33,57244.0,68.037,68.1196,68.004,68.004,57244.0
2016-04-19 14:00:00,82.38,82.41,82.33,82.35,57560.0,68.0453,68.0701,68.004,68.0205,57560.0
2016-04-19 14:10:00,82.36,82.37,82.3,82.33,26635.0,68.0288,68.037,67.9792,68.004,26635.0
2016-04-19 14:20:00,82.31,82.43,82.29,82.4,33983.0,67.9875,68.0866,67.9709,68.0618,33983.0
2016-04-19 14:30:00,82.38,82.49,82.34,82.48,24346.0,68.0453,68.1361,68.0122,68.1279,24346.0
2016-04-19 14:40:00,82.5,82.78,82.5,82.75,22881.0,68.1444,68.3757,68.1444,68.3509,22881.0
2016-04-19 14:50:00,82.74,82.87,82.72,82.8,45985.0,68.3426,68.45,68.3261,68.3922,45985.0
2016-04-19 15:00:00,82.8,82.81,82.66,82.67,31154.0,68.3922,68.4005,68.2766,68.2848,31154.0
2016-04-19 15:10:00,82.68,82.74,82.66,82.67,39645.0,68.2931,68.3426,68.2766,68.2848,39645.0
2016-04-19 15:20:00,82.66,82.69,82.55,82.59,46924.0,68.2766,68.3013,68.1857,68.2187,46924.0
2016-04-19 15:30:00,82.59,82.62,82.57,82.61,72725.0,68.2187,68.2435,68.2022,68.2353,72725.0
2016-04-19 15:40:00,82.6,82.71,82.59,82.6,111976.0,68.227,68.3179,68.2187,68.227,111976.0
2016-04-19 15:50:00,82.6,82.79,82.58,82.76,253926.0,68.227,68.3839,68.2105,68.3592,253926.0
2016-04-20 09:30:00,82.96,83.0,82.36,82.57,29979.0,68.5244,68.5574,68.0288,68.2022,29979.0
2016-04-20 09:40:00,82.53,82.58,82.14,82.23,22068.0,68.1692,68.2105,67.847,67.9214,22068.0
2016-04-20 09:50:00,82.22,82.44,82.13,82.41,21890.0,67.9131,68.0948,67.8388,68.0701,21890.0
2016-04-20 10:00:00,82.41,82.45,82.32,82.4,18188.0,68.0701,68.1031,67.9957,68.0618,18188.0
2016-04-20 10:10:00,82.4,82.48,82.37,82.4,42267.0,68.0618,68.1279,68.037,68.0618,42267.0
2016-04-20 10:20:00,82.39,82.5,82.31,82.33,20772.0,68.0535,68.1444,67.9875,68.004,20772.0
2016-04-20 10:30:00,82.39,82.43,82.26,82.32,25836.0,68.0535,68.0866,67.9462,67.9957,25836.0
2016-04-20 10:40:00,82.32,82.48,82.3,82.44,20778.0,67.9957,68.1279,67.9792,68.0948,20778.0
2016-04-20 10:50:00,82.44,82.67,82.39,82.39,72427.0,68.0948,68.2848,68.0535,68.0535,72427.0
2016-04-20 11:00:00,82.41,82.44,82.34,82.44,6373.0,68.0701,68.0948,68.0122,68.0948,6373.0
2016-04-20 11:10:00,82.43,82.62,82.38,82.6,47004.0,68.0866,68.2435,68.0453,68.227,47004.0
2016-04-20 11:20:00,82.58,82.95,82.54,82.91,32416.0,68.2105,68.5161,68.1774,68.4831,32416.0
2016-04-20 11:30:00,82.9,82.96,82.86,82.92,18660.0,68.4748,68.5244,68.4418,68.4913,18660.0
2016-04-20 11:40:00,82.93,82.98,82.82,82.85,17757.0,68.4996,68.5409,68.4087,68.4335,17757.0
2016-04-20 11:50:00,82.89,82.91,82.83,82.84,7039.0,68.4665,68.4831,68.417,68.4252,7039.0
2016-04-20 12:00:00,82.84,82.87,82.72,82.73,9201.0,68.4252,68.45,68.3261,68.3344,9201.0
2016-04-20 12:10:00,82.72,82.72,82.61,82.65,9762.0,68.3261,68.3261,68.2353,68.2683,9762.0
2016-04-20 12:20:00,82.63,82.67,82.57,82.64,15409.0,68.2518,68.2848,68.2022,68.26,15409.0
2016-04-20 12:30:00,82.64,82.83,82.63,82.82,11713.0,68.26,68.417,68.2518,68.4087,11713.0
2016-04-20 12:40:00,82.84,83.0,82.8,83.0,8580.0,68.4252,68.5574,68.3922,68.5574,8580.0
2016-04-20 12:50:00,83.03,83.03,82.85,82.85,6907.0,68.5822,68.5822,68.4335,68.4335,6907.0
2016-04-20 13:00:00,82.86,82.94,82.84,82.9,15836.0,68.4418,68.5078,68.4252,68.4748,15836.0
2016-04-20 13:10:00,82.91,82.95,82.83,82.88,111225.0,68.4831,68.5161,68.417,68.4583,111225.0
2016-04-20 13:20:00,82.87,82.91,82.82,82.86,60144.0,68.45,68.4831,68.4087,68.4418,60144.0
2016-04-20 13:30:00,82.86,83.37,82.84,83.37,38810.0,68.4418,68.863,68.4252,68.863,38810.0
2016-04-20 13:40:00,83.37,83.49,83.35,83.42,19930.0,68.863,68.9621,68.8465,68.9043,19930.0
2016-04-20 13:50:00,83.4,83.54,83.39,83.43,24432.0,68.8878,69.0034,68.8795,68.9126,24432.0
2016-04-20 14:00:00,83.44,83.49,83.28,83.28,22111.0,68.9208,68.9621,68.7887,68.7887,22111.0
2016-04-20 14:10:00,83.24,83.29,83.17,83.23,32152.0,68.7556,68.7969,68.6978,68.7474,32152.0
2016-04-20 14:20:00,83.23,83.34,83.21,83.28,36810.0,68.7474,68.8382,68.7309,68.7887,36810.0
2016-04-20 14:30:00,83.28,83.31,83.23,83.25,26720.0,68.7887,68.8135,68.7474,68.7639,26720.0
2016-04-20 14:40:00,83.27,83.33,83.2,83.31,122784.0,68.7804,68.83,68.7226,68.8135,122784.0
2016-04-20 14:50:00,83.31,83.53,83.31,83.42,27057.0,68.8135,68.9952,68.8135,68.9043,27057.0
2016-04-20 15:00:00,83.42,83.44,83.22,83.26,50049.0,68.9043,68.9208,68.7391,68.7722,50049.0
2016-04-20 15:10:00,83.26,83.3,83.21,83.25,45982.0,68.7722,68.8052,68.7309,68.7639,45982.0
2016-04-20 15:20:00,83.25,83.46,83.24,83.42,44120.0,68.7639,68.9373,68.7556,68.9043,44120.0
2016-04-20 15:30:00,83.43,83.43,83.23,83.23,90765.0,68.9126,68.9126,68.7474,68.7474,90765.0
2016-04-20 15:40:00,83.24,83.29,83.22,83.25,44333.0,68.7556,68.7969,68.7391,68.7639,44333.0
2016-04-20 15:50:00,83.25,83.29,83.13,83.16,81231.0,68.7639,68.7969,68.6648,68.6896,81231.0
2016-04-21 09:30:00,83.27,84.0,83.24,83.32,70141.0,68.7804,69.3834,68.7556,68.8217,70141.0
2016-04-21 09:40:00,83.24,83.25,82.76,83.1,33459.0,68.7556,68.7639,68.3592,68.64,33459.0
2016-04-21 09:50:00,83.1,83.4,83.06,83.27,73661.0,68.64,68.8878,68.607,68.7804,73661.0
2016-04-21 10:00:00,83.24,83.57,83.03,83.05,43178.0,68.7556,69.0282,68.5822,68.5987,43178.0
2016-04-21 10:10:00,83.05,83.61,83.01,83.58,65531.0,68.5987,69.0612,68.5657,69.0365,65531.0
2016-04-21 10:20:00,83.59,83.7,83.2,83.49,48099.0,69.0447,69.1356,68.7226,68.9621,48099.0
2016-04-21 10:30:00,83.5,83.52,83.3,83.32,58165.0,68.9704,68.9869,68.8052,68.8217,58165.0
2016-04-21 10:40:00,83.3,83.31,83.02,83.03,35150.0,68.8052,68.8135,68.5739,68.5822,35150.0
2016-04-21 10:50:00,83.0,83.12,82.99,83.05,26617.0,68.5574,68.6565,68.5491,68.5987,26617.0
2016-04-21 11:00:00,83.07,83.16,83.01,83.12,42093.0,68.6152,68.6896,68.5657,68.6565,42093.0
2016-04-21 11:10:00,83.06,83.23,83.03,83.1,49642.0,68.607,68.7474,68.5822,68.64,49642.0
2016-04-21 11:20:00,83.1,83.12,83.02,83.09,33045.0,68.64,68.6565,68.5739,68.6317,33045.0
2016-04-21 11:30:00,83.06,83.14,83.04,83.1,74816.0,68.607,68.673,68.5904,68.64,74816.0
2016-04-21 11:40:00,83.09,83.11,82.96,83.02,22928.0,68.6317,68.6483,68.5244,68.5739,22928.0
2016-04-21 11:50:00,83.06,83.12,82.98,83.02,28230.0,68.607,68.6565,68.5409,68.5739,28230.0
2016-04-21 12:00:00,83.02,83.05,82.76,82.81,17926.0,68.5739,68.5987,68.3592,68.4005,17926.0
2016-04-21 12:10:00,82.8,82.81,82.67,82.78,14252.0,68.3922,68.4005,68.2848,68.3757,14252.0
2016-04-21 12:20:00,82.8,83.03,82.76,83.01,14981.0,68.3922,68.5822,68.3592,68.5657,14981.0
2016-04-21 12:30:00,82.99,83.11,82.97,83.05,20334.0,68.5491,68.6483,68.5326,68.5987,20334.0
2016-04-21 12:40:00,83.05,83.1,82.99,83.08,50498.0,68.5987,68.64,68.5491,68.6235,50498.0
2016-04-21 12:50:00,83.07,83.15,83.03,83.08,79058.0,68.6152,68.6813,68.5822,68.6235,79058.0
2016-04-21 13:00:00,83.08,83.11,83.05,83.09,59977.0,68.6235,68.6483,68.5987,68.6317,59977.0
2016-04-21 13:10:00,83.09,83.11,83.07,83.09,33529.0,68.6317,68.6483,68.6152,68.6317,33529.0
2016-04-21 13:20:00,83.09,83.1,82.97,83.0,14406.0,68.6317,68.64,68.5326,68.5574,14406.0
2016-04-21 13:30:00,83.02,83.08,82.97,83.05,32866.0,68.5739,68.6235,68.5326,68.5987,32866.0
2016-04-21 13:40:00,83.03,83.07,82.89,82.9,28329.0,68.5822,68.6152,68.4665,68.4748,28329.0
2016-04-21 13:50:00,82.91,82.97,82.84,82.85,23550.0,68.4831,68.5326,68.4252,68.4335,23550.0
2016-04-21 14:00:00,82.85,82.96,82.85,82.93,52572.0,68.4335,68.5244,68.4335,68.4996,52572.0
2016-04-21 14:10:00,82.93,82.94,82.81,82.83,22540.0,68.4996,68.5078,68.4005,68.417,22540.0
2016-04-21 14:20:00,82.81,82.98,82.8,82.95,53453.0,68.4005,68.5409,68.3922,68.5161,53453.0
2016-04-21 14:30:00,82.95,82.96,82.84,82.84,22084.0,68.5161,68.5244,68.4252,68.4252,22084.0
2016-04-21 14:40:00,82.84,82.86,82.67,82.69,21384.0,68.4252,68.4418,68.2848,68.3013,21384.0
2016-04-21 14:50:00,82.72,82.95,82.72,82.88,68007.0,68.3261,68.5161,68.3261,68.4583,68007.0
2016-04-21 15:00:00,82.87,82.91,82.76,82.81,38561.0,68.45,68.4831,68.3592,68.4005,38561.0
2016-04-21 15:10:00,82.81,82.93,82.8,82.82,35731.0,68.4005,68.4996,68.3922,68.4087,35731.0
2016-04-21 15:20:00,82.81,82.86,82.63,82.65,22410.0,68.4005,68.4418,68.2518,68.2683,22410.0
2016-04-21 15:30:00,82.64,82.76,82.64,82.71,76545.0,68.26,68.3592,68.26,68.3179,76545.0
2016-04-21 15:40:00,82.7,82.71,82.58,82.65,79527.0,68.3096,68.3179,68.2105,68.2683,79527.0
2016-04-21 15:50:00,82.64,82.67,82.57,82.6,139979.0,68.26,68.2848,68.2022,68.227,139979.0
2016-04-22 09:30:00,89.31,90.91,88.33,89.11,1045572.0,73.7694,75.091,72.9599,73.6042,1045572.0
2016-04-22 09:40:00,89.12,89.65,88.93,89.49,392327.0,73.6125,74.0502,73.4555,73.9181,392327.0
2016-04-22 09:50:00,89.49,89.8,89.16,89.41,257878.0,73.9181,74.1741,73.6455,73.852,257878.0
2016-04-22 10:00:00,89.45,90.0,89.27,89.71,287981.0,73.885,74.3393,73.7364,74.0998,287981.0
2016-04-22 10:10:00,89.7,90.01,89.61,89.86,195810.0,74.0915,74.3476,74.0172,74.2237,195810.0
2016-04-22 10:20:00,89.83,90.0,89.47,89.49,170871.0,74.1989,74.3393,73.9016,73.9181,170871.0
2016-04-22 10:30:00,89.52,89.99,89.45,89.85,111090.0,73.9429,74.3311,73.885,74.2154,111090.0
2016-04-22 10:40:00,89.87,89.95,89.59,89.69,73059.0,74.232,74.298,74.0007,74.0833,73059.0
2016-04-22 10:50:00,89.69,89.69,89.21,89.38,197981.0,74.0833,74.0833,73.6868,73.8272,197981.0
2016-04-22 11:00:00,89.43,89.58,89.33,89.4,90725.0,73.8685,73.9924,73.7859,73.8437,90725.0
2016-04-22 11:10:00,89.39,89.76,89.34,89.58,117472.0,73.8355,74.1411,73.7942,73.9924,117472.0
2016-04-22 11:20:00,89.58,89.8,89.49,89.64,93878.0,73.9924,74.1741,73.9181,74.042,93878.0
2016-04-22 11:30:00,89.63,89.93,89.6,89.84,53008.0,74.0337,74.2815,74.0089,74.2072,53008.0
2016-04-22 11:40:00,89.9,89.99,89.71,89.92,71738.0,74.2567,74.3311,74.0998,74.2733,71738.0
2016-04-22 11:50:00,89.92,90.45,89.91,90.42,236855.0,74.2733,74.711,74.265,74.6863,236855.0
2016-04-22 12:00:00,90.44,90.62,90.08,90.29,95066.0,74.7028,74.8515,74.4054,74.5789,95066.0
2016-04-22 12:10:00,90.35,90.84,90.31,90.76,77922.0,74.6284,75.0332,74.5954,74.9671,77922.0
2016-04-22 12:20:00,90.76,91.23,90.58,91.06,90100.0,74.9671,75.3553,74.8184,75.2149,90100.0
2016-04-22 12:30:00,91.1,91.21,90.94,91.04,91411.0,75.2479,75.3388,75.1158,75.1984,91411.0
2016-04-22 12:40:00,91.04,91.37,91.03,91.22,53927.0,75.1984,75.471,75.1901,75.3471,53927.0
2016-04-22 12:50:00,91.23,91.3,91.08,91.17,57079.0,75.3553,75.4131,75.2314,75.3058,57079.0
2016-04-22 13:00:00,91.18,91.43,91.0,91.2,83408.0,75.314,75.5205,75.1653,75.3305,83408.0
2016-04-22 13:10:00,91.2,91.23,90.7,90.79,51128.0,75.3305,75.3553,74.9175,74.9919,51128.0
2016-04-22 13:20:00,90.79,90.94,90.7,90.93,45184.0,74.9919,75.1158,74.9175,75.1075,45184.0
2016-04-22 13:30:00,90.94,91.15,90.79,91.07,43593.0,75.1158,75.2892,74.9919,75.2232,43593.0
2016-04-22 13:40:00,91.07,91.27,90.74,90.78,71859.0,75.2232,75.3884,74.9506,74.9836,71859.0
2016-04-22 13:50:00,90.78,90.81,90.63,90.65,91394.0,74.9836,75.0084,74.8597,74.8762,91394.0
2016-04-22 14:00:00,90.67,90.77,90.18,90.67,93211.0,74.8928,74.9754,74.488,74.8928,93211.0
2016-04-22 14:10:00,90.68,90.9,90.47,90.83,64363.0,74.901,75.0827,74.7276,75.0249,64363.0
2016-04-22 14:20:00,90.83,91.06,90.79,91.01,46728.0,75.0249,75.2149,74.9919,75.1736,46728.0
2016-04-22 14:30:00,91.01,91.04,90.67,90.84,36588.0,75.1736,75.1984,74.8928,75.0332,36588.0
2016-04-22 14:40:00,90.8,90.89,90.77,90.83,38607.0,75.0001,75.0745,74.9754,75.0249,38607.0
2016-04-22 14:50:00,90.83,90.87,90.76,90.79,50344.0,75.0249,75.058,74.9671,74.9919,50344.0
2016-04-22 15:00:00,90.79,90.98,90.73,90.98,63823.0,74.9919,75.1488,74.9423,75.1488,63823.0
2016-04-22 15:10:00,90.98,91.05,90.91,90.94,63253.0,75.1488,75.2066,75.091,75.1158,63253.0
2016-04-22 15:20:00,90.93,91.09,90.92,90.96,69904.0,75.1075,75.2397,75.0993,75.1323,69904.0
2016-04-22 15:30:00,90.96,91.08,90.94,91.06,75598.0,75.1323,75.2314,75.1158,75.2149,75598.0
2016-04-22 15:40:00,91.06,91.24,91.06,91.13,129723.0,75.2149,75.3636,75.2149,75.2727,129723.0
2016-04-22 15:50:00,91.14,91.36,91.13,91.35,511690.0,75.281,75.4627,75.2727,75.4544,511690.0
2016-04-25 09:30:00,91.25,91.25,90.51,90.94,118983.0,75.3718,75.3718,74.7606,75.1158,118983.0
2016-04-25 09:40:00,90.92,90.92,90.13,90.28,72188.0,75.0993,75.0993,74.4467,74.5706,72188.0
2016-04-25 09:50:00,90.28,90.59,90.19,90.33,100018.0,74.5706,74.8267,74.4963,74.6119,100018.0
2016-04-25 10:00:00,90.34,90.51,89.97,90.0,70046.0,74.6202,74.7606,74.3146,74.3393,70046.0
2016-04-25 10:10:00,90.0,90.1,89.88,89.97,100185.0,74.3393,74.4219,74.2402,74.3146,100185.0
2016-04-25 10:20:00,89.99,90.17,89.84,90.16,99978.0,74.3311,74.4798,74.2072,74.4715,99978.0
2016-04-25 10:30:00,90.17,90.17,89.63,89.63,64891.0,74.4798,74.4798,74.0337,74.0337,64891.0
2016-04-25 10:40:00,89.66,90.07,89.56,89.8,79684.0,74.0585,74.3972,73.9759,74.1741,79684.0
2016-04-25 10:50:00,89.77,90.12,89.65,90.12,83450.0,74.1494,74.4385,74.0502,74.4385,83450.0
2016-04-25 11:00:00,90.11,90.25,90.0,90.12,50361.0,74.4302,74.5458,74.3393,74.4385,50361.0
2016-04-25 11:10:00,90.12,90.28,90.09,90.19,38518.0,74.4385,74.5706,74.4137,74.4963,38518.0
2016-04-25 11:20:00,90.17,90.46,90.04,90.05,42272.0,74.4798,74.7193,74.3724,74.3806,42272.0
2016-04-25 11:30:00,90.04,90.06,89.72,89.78,42864.0,74.3724,74.3889,74.1081,74.1576,42864.0
2016-04-25 11:40:00,89.78,89.92,89.71,89.74,37078.0,74.1576,74.2733,74.0998,74.1246,37078.0
2016-04-25 11:50:00,89.73,89.74,89.45,89.56,44122.0,74.1163,74.1246,73.885,73.9759,44122.0
2016-04-25 12:00:00,89.58,89.72,89.46,89.63,29669.0,73.9924,74.1081,73.8933,74.0337,29669.0
2016-04-25 12:10:00,89.64,89.8,89.59,89.79,21794.0,74.042,74.1741,74.0007,74.1659,21794.0
2016-04-25 12:20:00,89.79,90.11,89.79,90.11,44311.0,74.1659,74.4302,74.1659,74.4302,44311.0
2016-04-25 12:30:00,90.11,90.15,89.87,89.95,34321.0,74.4302,74.4632,74.232,74.298,34321.0
2016-04-25 12:40:00,89.95,90.29,89.95,90.29,27283.0,74.298,74.5789,74.298,74.5789,27283.0
2016-04-25 12:50:00,90.29,90.49,90.24,90.49,26623.0,74.5789,74.7441,74.5376,74.7441,26623.0
2016-04-25 13:00:00,90.49,90.54,90.39,90.48,37101.0,74.7441,74.7854,74.6615,74.7358,37101.0
2016-04-25 13:10:00,90.48,90.9,90.48,90.83,42522.0,74.7358,75.0827,74.7358,75.0249,42522.0
2016-04-25 13:20:00,90.8,90.9,90.67,90.86,26194.0,75.0001,75.0827,74.8928,75.0497,26194.0
2016-04-25 13:30:00,90.86,90.91,90.75,90.87,29698.0,75.0497,75.091,74.9588,75.058,29698.0
2016-04-25 13:40:00,90.88,91.0,90.8,90.93,30973.0,75.0662,75.1653,75.0001,75.1075,30973.0
2016-04-25 13:50:00,90.93,90.93,90.78,90.79,27980.0,75.1075,75.1075,74.9836,74.9919,27980.0
2016-04-25 14:00:00,90.78,90.97,90.77,90.81,36703.0,74.9836,75.1406,74.9754,75.0084,36703.0
2016-04-25 14:10:00,90.81,90.81,90.73,90.79,27078.0,75.0084,75.0084,74.9423,74.9919,27078.0
2016-04-25 14:20:00,90.79,90.97,90.76,90.92,32112.0,74.9919,75.1406,74.9671,75.0993,32112.0
2016-04-25 14:30:00,90.93,91.04,90.91,90.99,33750.0,75.1075,75.1984,75.091,75.1571,33750.0
2016-04-25 14:40:00,90.99,91.03,90.92,90.94,44619.0,75.1571,75.1901,75.0993,75.1158,44619.0
2016-04-25 14:50:00,90.93,91.0,90.81,90.93,36975.0,75.1075,75.1653,75.0084,75.1075,36975.0
2016-04-25 15:00:00,90.93,90.94,90.84,90.85,48740.0,75.1075,75.1158,75.0332,75.0414,48740.0
2016-04-25 15:10:00,90.85,90.86,90.66,90.72,61209.0,75.0414,75.0497,74.8845,74.9341,61209.0
2016-04-25 15:20:00,90.73,90.79,90.68,90.76,61874.0,74.9423,74.9919,74.901,74.9671,61874.0
2016-04-25 15:30:00,90.75,91.06,90.72,91.05,84995.0,74.9588,75.2149,74.9341,75.2066,84995.0
2016-04-25 15:40:00,91.06,91.21,91.03,91.19,118668.0,75.2149,75.3388,75.1901,75.3223,118668.0
2016-04-25 15:50:00,91.19,91.37,91.09,91.37,202960.0,75.3223,75.471,75.2397,75.471,202960.0
2016-04-26 09:30:00,91.16,91.87,90.91,91.63,65502.0,75.2975,75.8839,75.091,75.6857,65502.0
2016-04-26 09:40:00,91.61,91.98,91.55,91.89,75898.0,75.6692,75.9748,75.6196,75.9005,75898.0
2016-04-26 09:50:00,91.89,92.74,91.84,92.7,97461.0,75.9005,76.6026,75.8592,76.5695,97461.0
2016-04-26 10:00:00,92.67,92.85,92.53,92.85,58815.0,76.5447,76.6934,76.4291,76.6934,58815.0
2016-04-26 10:10:00,92.82,92.91,92.56,92.85,46112.0,76.6686,76.743,76.4539,76.6934,46112.0
2016-04-26 10:20:00,92.8,92.83,92.51,92.8,66039.0,76.6521,76.6769,76.4126,76.6521,66039.0
2016-04-26 10:30:00,92.81,93.15,92.75,93.14,69811.0,76.6604,76.9412,76.6108,76.933,69811.0
2016-04-26 10:40:00,93.13,93.51,93.07,93.27,72110.0,76.9247,77.2386,76.8751,77.0403,72110.0
2016-04-26 10:50:00,93.26,93.4,93.17,93.21,101878.0,77.0321,77.1477,76.9577,76.9908,101878.0
2016-04-26 11:00:00,93.21,93.35,93.11,93.31,52455.0,76.9908,77.1064,76.9082,77.0734,52455.0
2016-04-26 11:10:00,93.33,93.35,93.21,93.28,72910.0,77.0899,77.1064,76.9908,77.0486,72910.0
2016-04-26 11:20:00,93.28,93.71,93.25,93.55,83539.0,77.0486,77.4038,77.0238,77.2716,83539.0
2016-04-26 11:30:00,93.55,93.56,93.43,93.53,37863.0,77.2716,77.2799,77.1725,77.2551,37863.0
2016-04-26 11:40:00,93.52,93.65,93.42,93.54,51536.0,77.2468,77.3542,77.1642,77.2634,51536.0
2016-04-26 11:50:00,93.57,93.77,93.55,93.55,27231.0,77.2881,77.4533,77.2716,77.2716,27231.0
2016-04-26 12:00:00,93.55,93.73,93.5,93.58,36393.0,77.2716,77.4203,77.2303,77.2964,36393.0
2016-04-26 12:10:00,93.56,93.87,93.56,93.85,84470.0,77.2799,77.5359,77.2799,77.5194,84470.0
2016-04-26 12:20:00,93.87,93.88,93.7,93.77,30051.0,77.5359,77.5442,77.3955,77.4533,30051.0
2016-04-26 12:30:00,93.77,93.86,93.71,93.71,41412.0,77.4533,77.5277,77.4038,77.4038,41412.0
2016-04-26 12:40:00,93.7,93.91,93.7,93.78,46304.0,77.3955,77.569,77.3955,77.4616,46304.0
2016-04-26 12:50:00,93.77,93.77,93.41,93.54,90754.0,77.4533,77.4533,77.156,77.2634,90754.0
2016-04-26 13:00:00,93.53,93.59,93.3,93.3,35169.0,77.2551,77.3047,77.0651,77.0651,35169.0
2016-04-26 13:10:00,93.29,93.34,93.11,93.12,54210.0,77.0569,77.0982,76.9082,76.9164,54210.0
2016-04-26 13:20:00,93.13,93.34,93.03,93.33,47660.0,76.9247,77.0982,76.8421,77.0899,47660.0
2016-04-26 13:30:00,93.3,93.34,93.02,93.04,32448.0,77.0651,77.0982,76.8338,76.8504,32448.0
2016-04-26 13:40:00,93.04,93.05,92.91,92.91,24870.0,76.8504,76.8586,76.743,76.743,24870.0
2016-04-26 13:50:00,92.93,93.04,92.91,93.02,28764.0,76.7595,76.8504,76.743,76.8338,28764.0
2016-04-26 14:00:00,93.05,93.06,92.96,93.05,34863.0,76.8586,76.8669,76.7843,76.8586,34863.0
2016-04-26 14:10:00,93.04,93.09,92.97,93.05,33578.0,76.8504,76.8917,76.7925,76.8586,33578.0
2016-04-26 14:20:00,93.06,93.22,93.02,93.11,38535.0,76.8669,76.999,76.8338,76.9082,38535.0
2016-04-26 14:30:00,93.11,93.22,93.05,93.12,28503.0,76.9082,76.999,76.8586,76.9164,28503.0
2016-04-26 14:40:00,93.1,93.26,93.09,93.23,35065.0,76.8999,77.0321,76.8917,77.0073,35065.0
2016-04-26 14:50:00,93.23,93.3,93.17,93.2,36976.0,77.0073,77.0651,76.9577,76.9825,36976.0
2016-04-26 15:00:00,93.18,93.21,92.94,93.01,53366.0,76.966,76.9908,76.7678,76.8256,53366.0
2016-04-26 15:10:00,92.97,93.01,92.95,92.98,31447.0,76.7925,76.8256,76.776,76.8008,31447.0
2016-04-26 15:20:00,92.98,93.03,92.95,92.97,49882.0,76.8008,76.8421,76.776,76.7925,49882.0
2016-04-26 15:30:00,92.97,93.04,92.92,92.92,81647.0,76.7925,76.8504,76.7512,76.7512,81647.0
2016-04-26 15:40:00,92.92,93.0,92.89,92.98,61596.0,76.7512,76.8173,76.7265,76.8008,61596.0
2016-04-26 15:50:00,92.99,93.12,92.97,93.07,160660.0,76.8091,76.9164,76.7925,76.8751,160660.0
2016-04-27 09:30:00,92.99,94.1,92.89,94.05,93246.0,76.8091,77.7259,76.7265,77.6846,93246.0
2016-04-27 09:40:00,94.05,94.08,93.01,93.16,111677.0,77.6846,77.7094,76.8256,76.9495,111677.0
2016-04-27 09:50:00,93.19,93.69,93.03,93.67,23012.0,76.9743,77.3873,76.8421,77.3707,23012.0
2016-04-27 10:00:00,93.68,93.78,93.24,93.44,31623.0,77.379,77.4616,77.0156,77.1808,31623.0
2016-04-27 10:10:00,93.45,93.51,93.09,93.09,25981.0,77.189,77.2386,76.8917,76.8917,25981.0
2016-04-27 10:20:00,93.04,93.15,92.84,92.9,69813.0,76.8504,76.9412,76.6852,76.7347,69813.0
2016-04-27 10:30:00,92.89,92.97,92.52,92.61,24946.0,76.7265,76.7925,76.4208,76.4952,24946.0
2016-04-27 10:40:00,92.62,92.63,92.26,92.49,22770.0,76.5034,76.5117,76.2061,76.3961,22770.0
2016-04-27 10:50:00,92.49,92.49,92.27,92.29,22311.0,76.3961,76.3961,76.2143,76.2309,22311.0
2016-04-27 11:00:00,92.33,92.43,92.2,92.35,41666.0,76.2639,76.3465,76.1565,76.2804,41666.0
2016-04-27 11:10:00,92.33,92.62,92.33,92.56,16807.0,76.2639,76.5034,76.2639,76.4539,16807.0
2016-04-27 11:20:00,92.57,92.88,92.51,92.88,17815.0,76.4621,76.7182,76.4126,76.7182,17815.0
2016-04-27 11:30:00,92.91,92.97,92.83,92.95,16268.0,76.743,76.7925,76.6769,76.776,16268.0
2016-04-27 11:40:00,92.97,93.01,92.84,93.0,18794.0,76.7925,76.8256,76.6852,76.8173,18794.0
2016-04-27 11:50:00,93.0,93.2,92.95,93.18,19348.0,76.8173,76.9825,76.776,76.966,19348.0
2016-04-27 12:00:00,93.22,93.24,92.94,93.09,15686.0,76.999,77.0156,76.7678,76.8917,15686.0
2016-04-27 12:10:00,93.09,93.19,92.82,93.12,37367.0,76.8917,76.9743,76.6686,76.9164,37367.0
2016-04-27 12:20:00,93.12,93.19,93.07,93.13,22826.0,76.9164,76.9743,76.8751,76.9247,22826.0
2016-04-27 12:30:00,93.13,93.31,93.04,93.04,32484.0,76.9247,77.0734,76.8504,76.8504,32484.0
2016-04-27 12:40:00,93.02,93.04,92.91,92.98,18905.0,76.8338,76.8504,76.743,76.8008,18905.0
2016-04-27 12:50:00,92.97,93.07,92.93,93.02,26694.0,76.7925,76.8751,76.7595,76.8338,26694.0
2016-04-27 13:00:00,93.05,93.17,92.95,93.08,15803.0,76.8586,76.9577,76.776,76.8834,15803.0
2016-04-27 13:10:00,93.1,93.12,93.03,93.04,20293.0,76.8999,76.9164,76.8421,76.8504,20293.0
2016-04-27 13:20:00,93.06,93.06,92.95,93.01,16468.0,76.8669,76.8669,76.776,76.8256,16468.0
2016-04-27 13:30:00,93.02,93.07,92.98,92.98,25048.0,76.8338,76.8751,76.8008,76.8008,25048.0
2016-04-27 13:40:00,93.0,93.15,93.0,93.12,14653.0,76.8173,76.9412,76.8173,76.9164,14653.0
2016-04-27 13:50:00,93.1,93.12,92.88,92.88,31003.0,76.8999,76.9164,76.7182,76.7182,31003.0
2016-04-27 14:00:00,92.84,93.27,92.66,93.26,35334.0,76.6852,77.0403,76.5365,77.0321,35334.0
2016-04-27 14:10:00,93.31,93.33,93.12,93.24,52033.0,77.0734,77.0899,76.9164,77.0156,52033.0
2016-04-27 14:20:00,93.25,93.39,93.11,93.12,26079.0,77.0238,77.1395,76.9082,76.9164,26079.0
2016-04-27 14:30:00,93.09,93.15,93.05,93.13,26664.0,76.8917,76.9412,76.8586,76.9247,26664.0
2016-04-27 14:40:00,93.13,93.13,92.96,92.99,33807.0,76.9247,76.9247,76.7843,76.8091,33807.0
2016-04-27 14:50:00,92.99,93.08,92.97,93.02,41479.0,76.8091,76.8834,76.7925,76.8338,41479.0
2016-04-27 15:00:00,93.01,93.17,92.99,93.03,34507.0,76.8256,76.9577,76.8091,76.8421,34507.0
2016-04-27 15:10:00,93.04,93.15,92.97,93.0,71834.0,76.8504,76.9412,76.7925,76.8173,71834.0
2016-04-27 15:20:00,93.01,93.27,92.98,93.26,50310.0,76.8256,77.0403,76.8008,77.0321,50310.0
2016-04-27 15:30:00,93.28,93.37,93.26,93.35,48302.0,77.0486,77.1229,77.0321,77.1064,48302.0
2016-04-27 15:40:00,93.35,93.44,93.31,93.32,78028.0,77.1064,77.1808,77.0734,77.0816,78028.0
2016-04-27 15:50:00,93.31,93.32,93.21,93.24,107463.0,77.0734,77.0816,76.9908,77.0156,107463.0
2016-04-28 09:30:00,92.78,93.0,92.33,92.91,30077.0,76.6356,76.8173,76.2639,76.743,30077.0
2016-04-28 09:40:00,92.87,93.25,92.84,93.03,9811.0,76.7099,77.0238,76.6852,76.8421,9811.0
2016-04-28 09:50:00,93.04,93.23,92.47,92.72,42016.0,76.8504,77.0073,76.3795,76.586,42016.0
2016-04-28 10:00:00,92.64,93.01,92.61,92.97,23485.0,76.52,76.8256,76.4952,76.7925,23485.0
2016-04-28 10:10:00,92.94,93.06,92.83,92.87,17198.0,76.7678,76.8669,76.6769,76.7099,17198.0
2016-04-28 10:20:00,92.88,93.17,92.84,93.13,10318.0,76.7182,76.9577,76.6852,76.9247,10318.0
2016-04-28 10:30:00,93.21,93.23,93.03,93.18,12499.0,76.9908,77.0073,76.8421,76.966,12499.0
2016-04-28 10:40:00,93.19,93.54,93.12,93.52,28577.0,76.9743,77.2634,76.9164,77.2468,28577.0
2016-04-28 10:50:00,93.48,93.72,93.46,93.55,30177.0,77.2138,77.412,77.1973,77.2716,30177.0
2016-04-28 11:00:00,93.6,93.61,93.34,93.38,15808.0,77.3129,77.3212,77.0982,77.1312,15808.0
2016-04-28 11:10:00,93.38,93.4,93.2,93.32,22566.0,77.1312,77.1477,76.9825,77.0816,22566.0
2016-04-28 11:20:00,93.31,93.47,93.31,93.41,15049.0,77.0734,77.2055,77.0734,77.156,15049.0
2016-04-28 11:30:00,93.4,93.48,93.25,93.28,13723.0,77.1477,77.2138,77.0238,77.0486,13723.0
2016-04-28 11:40:00,93.27,93.27,93.18,93.24,11409.0,77.0403,77.0403,76.966,77.0156,11409.0
2016-04-28 11:50:00,93.24,93.26,93.18,93.19,15562.0,77.0156,77.0321,76.966,76.9743,15562.0
2016-04-28 12:00:00,93.19,93.27,93.17,93.17,7671.0,76.9743,77.0403,76.9577,76.9577,7671.0
2016-04-28 12:10:00,93.21,93.23,92.97,92.99,12733.0,76.9908,77.0073,76.7925,76.8091,12733.0
2016-04-28 12:20:00,92.98,93.1,92.97,93.07,11037.0,76.8008,76.8999,76.7925,76.8751,11037.0
2016-04-28 12:30:00,93.05,93.08,92.97,93.05,12254.0,76.8586,76.8834,76.7925,76.8586,12254.0
2016-04-28 12:40:00,93.04,93.17,92.99,93.13,15586.0,76.8504,76.9577,76.8091,76.9247,15586.0
2016-04-28 12:50:00,93.14,93.33,93.13,93.33,6706.0,76.933,77.0899,76.9247,77.0899,6706.0
2016-04-28 13:00:00,93.32,93.41,93.25,93.41,18047.0,77.0816,77.156,77.0238,77.156,18047.0
2016-04-28 13:10:00,93.39,93.49,93.22,93.23,12681.0,77.1395,77.2221,76.999,77.0073,12681.0
2016-04-28 13:20:00,93.23,93.25,93.08,93.17,11360.0,77.0073,77.0238,76.8834,76.9577,11360.0
2016-04-28 13:30:00,93.17,93.22,93.14,93.22,7071.0,76.9577,76.999,76.933,76.999,7071.0
2016-04-28 13:40:00,93.22,93.29,93.18,93.25,12737.0,76.999,77.0569,76.966,77.0238,12737.0
2016-04-28 13:50:00,93.26,93.29,93.21,93.26,6892.0,77.0321,77.0569,76.9908,77.0321,6892.0
2016-04-28 14:00:00,93.26,93.28,93.16,93.21,8402.0,77.0321,77.0486,76.9495,76.9908,8402.0
2016-04-28 14:10:00,93.19,93.19,93.0,93.03,11716.0,76.9743,76.9743,76.8173,76.8421,11716.0
2016-04-28 14:20:00,93.01,93.06,92.97,93.02,11532.0,76.8256,76.8669,76.7925,76.8338,11532.0
2016-04-28 14:30:00,93.03,93.03,92.93,92.97,13805.0,76.8421,76.8421,76.7595,76.7925,13805.0
2016-04-28 14:40:00,92.94,92.97,92.86,92.87,12919.0,76.7678,76.7925,76.7017,76.7099,12919.0
2016-04-28 14:50:00,92.9,92.92,92.69,92.69,7555.0,76.7347,76.7512,76.5613,76.5613,7555.0
2016-04-28 15:00:00,92.69,92.78,92.55,92.57,12121.0,76.5613,76.6356,76.4456,76.4621,12121.0
2016-04-28 15:10:00,92.54,92.54,92.11,92.22,22252.0,76.4374,76.4374,76.0822,76.173,22252.0
2016-04-28 15:20:00,92.24,92.25,91.75,91.8,26809.0,76.1896,76.1978,75.7848,75.8261,26809.0
2016-04-28 15:30:00,91.8,92.0,91.8,91.86,62670.0,75.8261,75.9913,75.8261,75.8757,62670.0
2016-04-28 15:40:00,91.88,91.97,91.79,91.82,64457.0,75.8922,75.9665,75.8179,75.8426,64457.0
2016-04-28 15:50:00,91.79,92.04,91.76,91.98,117926.0,75.8179,76.0244,75.7931,75.9748,117926.0
2016-04-29 09:30:00,91.57,91.97,91.57,91.63,31214.0,75.6361,75.9665,75.6361,75.6857,31214.0
2016-04-29 09:40:00,91.6,91.77,91.55,91.68,28068.0,75.6609,75.8013,75.6196,75.727,28068.0
2016-04-29 09:50:00,91.68,91.74,91.04,91.08,28044.0,75.727,75.7766,75.1984,75.2314,28044.0
2016-04-29 10:00:00,91.08,91.13,90.73,90.79,78115.0,75.2314,75.2727,74.9423,74.9919,78115.0
2016-04-29 10:10:00,90.8,91.29,90.8,90.93,61190.0,75.0001,75.4049,75.0001,75.1075,61190.0
2016-04-29 10:20:00,90.94,91.06,90.67,90.75,26965.0,75.1158,75.2149,74.8928,74.9588,26965.0
2016-04-29 10:30:00,90.76,91.2,90.74,90.93,52169.0,74.9671,75.3305,74.9506,75.1075,52169.0
2016-04-29 10:40:00,90.98,90.98,90.52,90.59,38392.0,75.1488,75.1488,74.7689,74.8267,38392.0
2016-04-29 10:50:00,90.61,90.63,90.18,90.31,46285.0,74.8432,74.8597,74.488,74.5954,46285.0
2016-04-29 11:00:00,90.28,90.69,90.16,90.69,64284.0,74.5706,74.9093,74.4715,74.9093,64284.0
2016-04-29 11:10:00,90.65,90.65,90.19,90.2,27977.0,74.8762,74.8762,74.4963,74.5045,27977.0
2016-04-29 11:20:00,90.17,90.28,90.03,90.04,23915.0,74.4798,74.5706,74.3641,74.3724,23915.0
2016-04-29 11:30:00,90.05,90.12,89.71,89.77,133201.0,74.3806,74.4385,74.0998,74.1494,133201.0
2016-04-29 11:40:00,89.76,89.84,89.63,89.8,93203.0,74.1411,74.2072,74.0337,74.1741,93203.0
2016-04-29 11:50:00,89.83,90.4,89.76,90.1,75124.0,74.1989,74.6697,74.1411,74.4219,75124.0
2016-04-29 12:00:00,90.11,90.15,89.73,89.87,26585.0,74.4302,74.4632,74.1163,74.232,26585.0
2016-04-29 12:10:00,89.88,89.92,89.73,89.78,36307.0,74.2402,74.2733,74.1163,74.1576,36307.0
2016-04-29 12:20:00,89.77,90.1,89.77,89.95,26320.0,74.1494,74.4219,74.1494,74.298,26320.0
2016-04-29 12:30:00,89.9,90.21,89.77,90.21,27938.0,74.2567,74.5128,74.1494,74.5128,27938.0
2016-04-29 12:40:00,90.21,90.22,89.93,90.13,22597.0,74.5128,74.5211,74.2815,74.4467,22597.0
2016-04-29 12:50:00,90.18,90.18,89.86,90.0,24704.0,74.488,74.488,74.2237,74.3393,24704.0
2016-04-29 13:00:00,90.03,90.19,89.91,90.16,38780.0,74.3641,74.4963,74.265,74.4715,38780.0
2016-04-29 13:10:00,90.16,90.42,90.1,90.36,19550.0,74.4715,74.6863,74.4219,74.6367,19550.0
2016-04-29 13:20:00,90.35,90.49,90.23,90.39,33161.0,74.6284,74.7441,74.5293,74.6615,33161.0
2016-04-29 13:30:00,90.38,90.38,89.94,90.05,160576.0,74.6532,74.6532,74.2898,74.3806,160576.0
2016-04-29 13:40:00,90.05,90.05,89.69,89.7,34863.0,74.3806,74.3806,74.0833,74.0915,34863.0
2016-04-29 13:50:00,89.69,89.73,89.5,89.6,34140.0,74.0833,74.1163,73.9263,74.0089,34140.0
2016-04-29 14:00:00,89.6,89.97,89.58,89.76,26921.0,74.0089,74.3146,73.9924,74.1411,26921.0
2016-04-29 14:10:00,89.76,89.92,89.63,89.9,26498.0,74.1411,74.2733,74.0337,74.2567,26498.0
2016-04-29 14:20:00,89.87,90.08,89.87,90.0,56260.0,74.232,74.4054,74.232,74.3393,56260.0
2016-04-29 14:30:00,89.98,90.02,89.91,89.91,17030.0,74.3228,74.3559,74.265,74.265,17030.0
2016-04-29 14:40:00,89.95,89.99,89.84,89.84,29305.0,74.298,74.3311,74.2072,74.2072,29305.0
2016-04-29 14:50:00,89.87,89.91,89.61,89.81,38939.0,74.232,74.265,74.0172,74.1824,38939.0
2016-04-29 15:00:00,89.81,90.02,89.8,89.99,58525.0,74.1824,74.3559,74.1741,74.3311,58525.0
2016-04-29 15:10:00,89.97,90.06,89.92,89.96,57654.0,74.3146,74.3889,74.2733,74.3063,57654.0
2016-04-29 15:20:00,89.97,90.05,89.9,89.91,72298.0,74.3146,74.3806,74.2567,74.265,72298.0
2016-04-29 15:30:00,89.93,90.17,89.93,90.12,64142.0,74.2815,74.4798,74.2815,74.4385,64142.0
2016-04-29 15:40:00,90.12,90.39,90.1,90.17,97667.0,74.4385,74.6615,74.4219,74.4798,97667.0
2016-04-29 15:50:00,90.17,90.27,90.03,90.1,195028.0,74.4798,74.5624,74.3641,74.4219,195028.0
2016-05-02 09:30:00,90.82,90.85,89.91,90.52,43165.0,75.0167,75.0414,74.265,74.7689,43165.0
2016-05-02 09:40:00,90.4,90.51,89.92,90.13,48267.0,74.6697,74.7606,74.2733,74.4467,48267.0
2016-05-02 09:50:00,90.13,90.5,90.01,90.43,46590.0,74.4467,74.7523,74.3476,74.6945,46590.0
2016-05-02 10:00:00,90.42,90.69,90.36,90.67,47677.0,74.6863,74.9093,74.6367,74.8928,47677.0
2016-05-02 10:10:00,90.66,90.79,90.19,90.7,60903.0,74.8845,74.9919,74.4963,74.9175,60903.0
2016-05-02 10:20:00,90.72,91.04,90.68,90.7,40264.0,74.9341,75.1984,74.901,74.9175,40264.0
2016-05-02 10:30:00,90.7,90.72,90.48,90.54,21240.0,74.9175,74.9341,74.7358,74.7854,21240.0
2016-05-02 10:40:00,90.56,90.79,90.52,90.77,23318.0,74.8019,74.9919,74.7689,74.9754,23318.0
2016-05-02 10:50:00,90.77,90.77,90.39,90.56,22977.0,74.9754,74.9754,74.6615,74.8019,22977.0
2016-05-02 11:00:00,90.61,90.85,90.56,90.85,23124.0,74.8432,75.0414,74.8019,75.0414,23124.0
2016-05-02 11:10:00,90.86,91.0,90.66,90.77,31332.0,75.0497,75.1653,74.8845,74.9754,31332.0
2016-05-02 11:20:00,90.8,90.88,90.62,90.81,19395.0,75.0001,75.0662,74.8515,75.0084,19395.0
2016-05-02 11:30:00,90.79,91.05,90.75,90.97,24386.0,74.9919,75.2066,74.9588,75.1406,24386.0
2016-05-02 11:40:00,91.01,91.01,90.63,90.64,19055.0,75.1736,75.1736,74.8597,74.868,19055.0
2016-05-02 11:50:00,90.67,90.77,90.4,90.48,22042.0,74.8928,74.9754,74.6697,74.7358,22042.0
2016-05-02 12:00:00,90.47,90.58,90.43,90.54,14502.0,74.7276,74.8184,74.6945,74.7854,14502.0
2016-05-02 12:10:00,90.52,90.6,90.47,90.52,11086.0,74.7689,74.8349,74.7276,74.7689,11086.0
2016-05-02 12:20:00,90.56,90.69,90.53,90.65,10492.0,74.8019,74.9093,74.7771,74.8762,10492.0
2016-05-02 12:30:00,90.67,90.81,90.64,90.72,22026.0,74.8928,75.0084,74.868,74.9341,22026.0
2016-05-02 12:40:00,90.73,90.93,90.73,90.87,17583.0,74.9423,75.1075,74.9423,75.058,17583.0
2016-05-02 12:50:00,90.91,90.95,90.84,90.91,12617.0,75.091,75.124,75.0332,75.091,12617.0
2016-05-02 13:00:00,90.89,91.02,90.86,90.93,18952.0,75.0745,75.1819,75.0497,75.1075,18952.0
2016-05-02 13:10:00,90.91,91.02,90.86,90.95,19120.0,75.091,75.1819,75.0497,75.124,19120.0
2016-05-02 13:20:00,90.95,91.04,90.88,90.94,13259.0,75.124,75.1984,75.0662,75.1158,13259.0
2016-05-02 13:30:00,90.94,90.96,90.76,90.76,14078.0,75.1158,75.1323,74.9671,74.9671,14078.0
2016-05-02 13:40:00,90.75,90.9,90.73,90.85,22805.0,74.9588,75.0827,74.9423,75.0414,22805.0
2016-05-02 13:50:00,90.85,90.95,90.74,90.77,13327.0,75.0414,75.124,74.9506,74.9754,13327.0
2016-05-02 14:00:00,90.79,90.95,90.77,90.92,17007.0,74.9919,75.124,74.9754,75.0993,17007.0
2016-05-02 14:10:00,90.94,91.02,90.88,90.88,32544.0,75.1158,75.1819,75.0662,75.0662,32544.0
2016-05-02 14:20:00,90.89,90.91,90.63,90.71,36703.0,75.0745,75.091,74.8597,74.9258,36703.0
2016-05-02 14:30:00,90.72,90.79,90.67,90.75,20426.0,74.9341,74.9919,74.8928,74.9588,20426.0
2016-05-02 14:40:00,90.74,90.81,90.65,90.7,20349.0,74.9506,75.0084,74.8762,74.9175,20349.0
2016-05-02 14:50:00,90.7,90.75,90.62,90.75,17142.0,74.9175,74.9588,74.8515,74.9588,17142.0
2016-05-02 15:00:00,90.77,90.8,90.71,90.72,26758.0,74.9754,75.0001,74.9258,74.9341,26758.0
2016-05-02 15:10:00,90.7,90.77,90.66,90.69,20432.0,74.9175,74.9754,74.8845,74.9093,20432.0
2016-05-02 15:20:00,90.69,90.75,90.65,90.7,32112.0,74.9093,74.9588,74.8762,74.9175,32112.0
2016-05-02 15:30:00,90.72,90.78,90.59,90.74,35519.0,74.9341,74.9836,74.8267,74.9506,35519.0
2016-05-02 15:40:00,90.74,90.81,90.57,90.57,49092.0,74.9506,75.0084,74.8102,74.8102,49092.0
2016-05-02 15:50:00,90.59,90.78,90.57,90.71,135829.0,74.8267,74.9836,74.8102,74.9258,135829.0
2016-05-03 09:30:00,90.52,90.52,89.25,89.45,39343.0,74.7689,74.7689,73.7198,73.885,39343.0
2016-05-03 09:40:00,89.41,89.5,88.75,88.78,55987.0,73.852,73.9263,73.3069,73.3316,55987.0
2016-05-03 09:50:00,88.75,89.04,88.65,88.84,51841.0,73.3069,73.5464,73.2243,73.3812,51841.0
2016-05-03 10:00:00,88.81,89.04,88.78,88.96,67205.0,73.3564,73.5464,73.3316,73.4803,67205.0
2016-05-03 10:10:00,88.93,89.11,88.75,89.11,61071.0,73.4555,73.6042,73.3069,73.6042,61071.0
2016-05-03 10:20:00,89.09,89.12,88.81,89.02,54312.0,73.5877,73.6125,73.3564,73.5299,54312.0
2016-05-03 10:30:00,89.02,89.02,88.52,88.62,35116.0,73.5299,73.5299,73.1169,73.1995,35116.0
2016-05-03 10:40:00,88.63,88.81,88.35,88.39,46490.0,73.2077,73.3564,72.9765,73.0095,46490.0
2016-05-03 10:50:00,88.4,88.52,88.12,88.18,34799.0,73.0178,73.1169,72.7865,72.836,34799.0
2016-05-03 11:00:00,88.2,88.57,88.12,88.51,30086.0,72.8526,73.1582,72.7865,73.1086,30086.0
2016-05-03 11:10:00,88.51,88.64,88.39,88.44,34361.0,73.1086,73.216,73.0095,73.0508,34361.0
2016-05-03 11:20:00,88.46,88.46,88.14,88.15,31528.0,73.0673,73.0673,72.803,72.8113,31528.0
2016-05-03 11:30:00,88.17,88.8,88.09,88.73,31107.0,72.8278,73.3482,72.7617,73.2903,31107.0
2016-05-03 11:40:00,88.77,89.0,88.7,88.87,23554.0,73.3234,73.5133,73.2656,73.406,23554.0
2016-05-03 11:50:00,88.88,89.27,88.88,89.12,19194.0,73.4142,73.7364,73.4142,73.6125,19194.0
2016-05-03 12:00:00,89.16,89.34,89.04,89.29,22822.0,73.6455,73.7942,73.5464,73.7529,22822.0
2016-05-03 12:10:00,89.26,89.33,89.02,89.08,24550.0,73.7281,73.7859,73.5299,73.5794,24550.0
2016-05-03 12:20:00,89.08,89.09,88.92,88.97,17808.0,73.5794,73.5877,73.4473,73.4886,17808.0
2016-05-03 12:30:00,89.0,89.3,88.96,89.19,21837.0,73.5133,73.7611,73.4803,73.6703,21837.0
2016-05-03 12:40:00,89.17,89.2,88.99,89.08,15872.0,73.6538,73.6785,73.5051,73.5794,15872.0
2016-05-03 12:50:00,89.07,89.24,88.96,89.2,23156.0,73.5712,73.7116,73.4803,73.6785,23156.0
2016-05-03 13:00:00,89.18,89.39,89.18,89.34,25812.0,73.662,73.8355,73.662,73.7942,25812.0
2016-05-03 13:10:00,89.34,89.37,89.24,89.36,12760.0,73.7942,73.819,73.7116,73.8107,12760.0
2016-05-03 13:20:00,89.37,89.38,89.21,89.34,14854.0,73.819,73.8272,73.6868,73.7942,14854.0
2016-05-03 13:30:00,89.34,89.49,89.34,89.46,22436.0,73.7942,73.9181,73.7942,73.8933,22436.0
2016-05-03 13:40:00,89.48,89.57,89.41,89.55,15445.0,73.9098,73.9842,73.852,73.9676,15445.0
2016-05-03 13:50:00,89.56,89.71,89.45,89.47,26965.0,73.9759,74.0998,73.885,73.9016,26965.0
2016-05-03 14:00:00,89.44,89.65,89.44,89.57,28480.0,73.8768,74.0502,73.8768,73.9842,28480.0
2016-05-03 14:10:00,89.58,89.6,89.17,89.18,29275.0,73.9924,74.0089,73.6538,73.662,29275.0
2016-05-03 14:20:00,89.17,89.25,89.1,89.22,31907.0,73.6538,73.7198,73.5959,73.6951,31907.0
2016-05-03 14:30:00,89.21,89.37,89.19,89.37,28155.0,73.6868,73.819,73.6703,73.819,28155.0
2016-05-03 14:40:00,89.36,89.42,89.16,89.18,28779.0,73.8107,73.8603,73.6455,73.662,28779.0
2016-05-03 14:50:00,89.14,89.31,89.14,89.25,14593.0,73.629,73.7694,73.629,73.7198,14593.0
2016-05-03 15:00:00,89.3,89.43,89.29,89.38,37697.0,73.7611,73.8685,73.7529,73.8272,37697.0
2016-05-03 15:10:00,89.38,89.39,89.12,89.13,44736.0,73.8272,73.8355,73.6125,73.6207,44736.0
2016-05-03 15:20:00,89.14,89.19,89.04,89.07,43761.0,73.629,73.6703,73.5464,73.5712,43761.0
2016-05-03 15:30:00,89.06,89.2,89.0,89.16,39595.0,73.5629,73.6785,73.5133,73.6455,39595.0
2016-05-03 15:40:00,89.17,89.19,89.04,89.06,61764.0,73.6538,73.6703,73.5464,73.5629,61764.0
2016-05-03 15:50:00,89.05,89.18,89.05,89.12,138956.0,73.5546,73.662,73.5546,73.6125,138956.0
2016-05-04 09:30:00,87.98,88.32,87.98,88.32,49845.0,73.1533,73.436,73.1533,73.436,49845.0
2016-05-04 09:40:00,88.22,88.65,88.2,88.65,24162.0,73.3528,73.7104,73.3362,73.7104,24162.0
2016-05-04 09:50:00,88.63,89.25,88.63,89.17,30835.0,73.6938,74.2093,73.6938,74.1427,30835.0
2016-05-04 10:00:00,89.19,89.27,88.73,88.81,35068.0,74.1594,74.2259,73.7769,73.8434,35068.0
2016-05-04 10:10:00,88.86,89.37,88.86,89.3,27420.0,73.885,74.309,73.885,74.2508,27420.0
2016-05-04 10:20:00,89.32,89.48,89.15,89.21,30819.0,74.2675,74.4005,74.1261,74.176,30819.0
2016-05-04 10:30:00,89.13,89.13,88.71,88.94,21717.0,74.1095,74.1095,73.7603,73.9515,21717.0
2016-05-04 10:40:00,88.91,89.07,88.62,88.72,89281.0,73.9266,74.0596,73.6854,73.7686,89281.0
2016-05-04 10:50:00,88.73,88.8,88.61,88.71,56191.0,73.7769,73.8351,73.6771,73.7603,56191.0
2016-05-04 11:00:00,88.73,88.83,88.67,88.67,13533.0,73.7769,73.86,73.727,73.727,13533.0
2016-05-04 11:10:00,88.67,88.72,88.32,88.35,13833.0,73.727,73.7686,73.436,73.4609,13833.0
2016-05-04 11:20:00,88.4,88.52,88.36,88.46,35562.0,73.5025,73.6023,73.4693,73.5524,35562.0
2016-05-04 11:30:00,88.49,88.6,88.35,88.6,19947.0,73.5773,73.6688,73.4609,73.6688,19947.0
2016-05-04 11:40:00,88.57,88.74,88.49,88.64,13721.0,73.6439,73.7852,73.5773,73.7021,13721.0
2016-05-04 11:50:00,88.61,88.62,88.45,88.51,19649.0,73.6771,73.6854,73.5441,73.594,19649.0
2016-05-04 12:00:00,88.49,88.6,88.35,88.36,22282.0,73.5773,73.6688,73.4609,73.4693,22282.0
2016-05-04 12:10:00,88.35,88.69,88.35,88.39,16123.0,73.4609,73.7436,73.4609,73.4942,16123.0
2016-05-04 12:20:00,88.38,88.65,88.38,88.5,10160.0,73.4859,73.7104,73.4859,73.5857,10160.0
2016-05-04 12:30:00,88.46,88.72,88.46,88.49,9577.0,73.5524,73.7686,73.5524,73.5773,9577.0
2016-05-04 12:40:00,88.51,88.51,88.31,88.4,5842.0,73.594,73.594,73.4277,73.5025,5842.0
2016-05-04 12:50:00,88.37,88.44,88.27,88.3,7074.0,73.4776,73.5358,73.3944,73.4194,7074.0
2016-05-04 13:00:00,88.28,88.46,88.28,88.35,10723.0,73.4027,73.5524,73.4027,73.4609,10723.0
2016-05-04 13:10:00,88.32,88.49,88.28,88.41,16733.0,73.436,73.5773,73.4027,73.5108,16733.0
2016-05-04 13:20:00,88.44,88.62,88.44,88.62,13761.0,73.5358,73.6854,73.5358,73.6854,13761.0
2016-05-04 13:30:00,88.58,88.59,88.48,88.54,9621.0,73.6522,73.6605,73.569,73.6189,9621.0
2016-05-04 13:40:00,88.54,88.57,88.48,88.53,17993.0,73.6189,73.6439,73.569,73.6106,17993.0
2016-05-04 13:50:00,88.56,88.59,88.3,88.34,17227.0,73.6355,73.6605,73.4194,73.4526,17227.0
2016-05-04 14:00:00,88.35,88.36,88.22,88.31,19739.0,73.4609,73.4693,73.3528,73.4277,19739.0
2016-05-04 14:10:00,88.32,88.37,88.28,88.37,18731.0,73.436,73.4776,73.4027,73.4776,18731.0
2016-05-04 14:20:00,88.38,88.63,88.34,88.63,17785.0,73.4859,73.6938,73.4526,73.6938,17785.0
2016-05-04 14:30:00,88.62,88.69,88.58,88.64,24394.0,73.6854,73.7436,73.6522,73.7021,24394.0
2016-05-04 14:40:00,88.65,88.76,88.62,88.66,26410.0,73.7104,73.8018,73.6854,73.7187,26410.0
2016-05-04 14:50:00,88.71,88.75,88.6,88.61,16183.0,73.7603,73.7935,73.6688,73.6771,16183.0
2016-05-04 15:00:00,88.61,88.66,88.5,88.57,38556.0,73.6771,73.7187,73.5857,73.6439,38556.0
2016-05-04 15:10:00,88.55,88.83,88.52,88.83,26329.0,73.6272,73.86,73.6023,73.86,26329.0
2016-05-04 15:20:00,88.83,88.9,88.77,88.79,40236.0,73.86,73.9182,73.8102,73.8268,40236.0
2016-05-04 15:30:00,88.8,88.97,88.73,88.88,48712.0,73.8351,73.9765,73.7769,73.9016,48712.0
2016-05-04 15:40:00,88.89,89.1,88.86,89.01,98702.0,73.9099,74.0845,73.885,74.0097,98702.0
2016-05-04 15:50:00,89.0,89.05,88.77,88.87,204887.0,74.0014,74.043,73.8102,73.8933,204887.0
2016-05-05 09:30:00,89.15,89.53,88.93,89.43,38168.0,74.1261,74.4421,73.9432,74.3589,38168.0
2016-05-05 09:40:00,89.46,89.64,88.9,89.52,31453.0,74.3839,74.5335,73.9182,74.4338,31453.0
2016-05-05 09:50:00,89.53,90.0,89.51,89.77,22040.0,74.4421,74.8329,74.4255,74.6416,22040.0
2016-05-05 10:00:00,89.73,89.89,89.52,89.89,22149.0,74.6084,74.7414,74.4338,74.7414,22149.0
2016-05-05 10:10:00,89.82,90.24,89.81,89.81,45023.0,74.6832,75.0324,74.6749,74.6749,45023.0
2016-05-05 10:20:00,89.88,89.93,89.28,89.33,18731.0,74.7331,74.7747,74.2342,74.2758,18731.0
2016-05-05 10:30:00,89.3,89.59,89.21,89.36,10537.0,74.2508,74.492,74.176,74.3007,10537.0
2016-05-05 10:40:00,89.36,89.39,89.09,89.37,27209.0,74.3007,74.3257,74.0762,74.309,27209.0
2016-05-05 10:50:00,89.35,89.5,89.27,89.3,19101.0,74.2924,74.4171,74.2259,74.2508,19101.0
2016-05-05 11:00:00,89.28,89.32,89.13,89.13,13715.0,74.2342,74.2675,74.1095,74.1095,13715.0
2016-05-05 11:10:00,89.12,89.16,89.01,89.11,18204.0,74.1012,74.1344,74.0097,74.0929,18204.0
2016-05-05 11:20:00,89.11,89.12,88.68,88.84,33663.0,74.0929,74.1012,73.7353,73.8684,33663.0
2016-05-05 11:30:00,88.84,89.27,88.83,89.2,19456.0,73.8684,74.2259,73.86,74.1677,19456.0
2016-05-05 11:40:00,89.23,89.32,89.21,89.28,19845.0,74.1926,74.2675,74.176,74.2342,19845.0
2016-05-05 11:50:00,89.3,89.52,89.3,89.44,22158.0,74.2508,74.4338,74.2508,74.3672,22158.0
2016-05-05 12:00:00,89.44,89.81,89.43,89.63,24688.0,74.3672,74.6749,74.3589,74.5252,24688.0
2016-05-05 12:10:00,89.62,89.69,89.5,89.52,31144.0,74.5169,74.5751,74.4171,74.4338,31144.0
2016-05-05 12:20:00,89.51,89.56,89.35,89.41,13021.0,74.4255,74.467,74.2924,74.3423,13021.0
2016-05-05 12:30:00,89.44,89.46,89.34,89.42,17276.0,74.3672,74.3839,74.2841,74.3506,17276.0
2016-05-05 12:40:00,89.42,89.58,89.37,89.57,20559.0,74.3506,74.4837,74.309,74.4753,20559.0
2016-05-05 12:50:00,89.52,89.76,89.52,89.6,19062.0,74.4338,74.6333,74.4338,74.5003,19062.0
2016-05-05 13:00:00,89.61,89.63,89.31,89.32,12564.0,74.5086,74.5252,74.2592,74.2675,12564.0
2016-05-05 13:10:00,89.3,89.3,89.1,89.2,14170.0,74.2508,74.2508,74.0845,74.1677,14170.0
2016-05-05 13:20:00,89.2,89.2,89.01,89.05,17473.0,74.1677,74.1677,74.0097,74.043,17473.0
2016-05-05 13:30:00,89.06,89.15,88.99,89.05,12438.0,74.0513,74.1261,73.9931,74.043,12438.0
2016-05-05 13:40:00,89.08,89.34,89.08,89.19,16278.0,74.0679,74.2841,74.0679,74.1594,16278.0
2016-05-05 13:50:00,89.16,89.17,88.98,89.0,18682.0,74.1344,74.1427,73.9848,74.0014,18682.0
2016-05-05 14:00:00,89.02,89.28,88.96,89.25,14525.0,74.018,74.2342,73.9681,74.2093,14525.0
2016-05-05 14:10:00,89.28,89.29,89.0,89.02,24632.0,74.2342,74.2425,74.0014,74.018,24632.0
2016-05-05 14:20:00,88.99,89.25,88.99,89.16,12952.0,73.9931,74.2093,73.9931,74.1344,12952.0
2016-05-05 14:30:00,89.17,89.29,89.11,89.22,26583.0,74.1427,74.2425,74.0929,74.1843,26583.0
2016-05-05 14:40:00,89.24,89.35,89.22,89.24,16463.0,74.201,74.2924,74.1843,74.201,16463.0
2016-05-05 14:50:00,89.25,89.26,88.9,88.91,16869.0,74.2093,74.2176,73.9182,73.9266,16869.0
2016-05-05 15:00:00,88.9,88.94,88.81,88.92,21597.0,73.9182,73.9515,73.8434,73.9349,21597.0
2016-05-05 15:10:00,88.92,89.01,88.9,89.01,36235.0,73.9349,74.0097,73.9182,74.0097,36235.0
2016-05-05 15:20:00,88.99,89.11,88.92,89.1,23403.0,73.9931,74.0929,73.9349,74.0845,23403.0
2016-05-05 15:30:00,89.1,89.11,88.89,88.94,40483.0,74.0845,74.0929,73.9099,73.9515,40483.0
2016-05-05 15:40:00,88.93,89.02,88.88,88.89,45677.0,73.9432,74.018,73.9016,73.9099,45677.0
2016-05-05 15:50:00,88.87,88.96,88.81,88.94,70051.0,73.8933,73.9681,73.8434,73.9515,70051.0
2016-05-06 09:30:00,87.96,88.64,87.82,88.33,52710.0,73.1367,73.7021,73.0203,73.4443,52710.0
2016-05-06 09:40:00,88.38,88.87,88.37,88.58,31312.0,73.4859,73.8933,73.4776,73.6522,31312.0
2016-05-06 09:50:00,88.65,89.35,88.64,89.32,71874.0,73.7104,74.2924,73.7021,74.2675,71874.0
2016-05-06 10:00:00,89.29,89.94,89.26,89.83,42814.0,74.2425,74.783,74.2176,74.6915,42814.0
2016-05-06 10:10:00,89.84,89.84,89.39,89.61,23223.0,74.6998,74.6998,74.3257,74.5086,23223.0
2016-05-06 10:20:00,89.56,89.8,89.41,89.77,34584.0,74.467,74.6666,74.3423,74.6416,34584.0
2016-05-06 10:30:00,89.7,89.71,89.33,89.45,15672.0,74.5834,74.5917,74.2758,74.3756,15672.0
2016-05-06 10:40:00,89.48,89.55,89.29,89.42,80763.0,74.4005,74.4587,74.2425,74.3506,80763.0
2016-05-06 10:50:00,89.39,89.48,89.08,89.27,57884.0,74.3257,74.4005,74.0679,74.2259,57884.0
2016-05-06 11:00:00,89.27,89.43,89.1,89.14,32200.0,74.2259,74.3589,74.0845,74.1178,32200.0
2016-05-06 11:10:00,89.14,89.22,89.03,89.11,13564.0,74.1178,74.1843,74.0263,74.0929,13564.0
2016-05-06 11:20:00,89.14,89.36,89.14,89.24,11428.0,74.1178,74.3007,74.1178,74.201,11428.0
2016-05-06 11:30:00,89.21,89.23,89.08,89.13,8148.0,74.176,74.1926,74.0679,74.1095,8148.0
2016-05-06 11:40:00,89.16,89.18,88.85,88.86,12495.0,74.1344,74.1511,73.8767,73.885,12495.0
2016-05-06 11:50:00,88.84,88.94,88.7,88.7,19754.0,73.8684,73.9515,73.752,73.752,19754.0
2016-05-06 12:00:00,88.73,88.92,88.71,88.88,10091.0,73.7769,73.9349,73.7603,73.9016,10091.0
2016-05-06 12:10:00,88.92,88.99,88.8,88.86,15330.0,73.9349,73.9931,73.8351,73.885,15330.0
2016-05-06 12:20:00,88.83,88.95,88.8,88.9,14897.0,73.86,73.9598,73.8351,73.9182,14897.0
2016-05-06 12:30:00,88.91,89.15,88.88,89.15,10395.0,73.9266,74.1261,73.9016,74.1261,10395.0
2016-05-06 12:40:00,89.17,89.37,89.16,89.34,12081.0,74.1427,74.309,74.1344,74.2841,12081.0
2016-05-06 12:50:00,89.38,89.51,89.34,89.45,10334.0,74.3174,74.4255,74.2841,74.3756,10334.0
2016-05-06 13:00:00,89.47,89.55,89.41,89.47,12948.0,74.3922,74.4587,74.3423,74.3922,12948.0
2016-05-06 13:10:00,89.49,89.56,89.4,89.46,7893.0,74.4088,74.467,74.334,74.3839,7893.0
2016-05-06 13:20:00,89.45,89.56,89.41,89.45,7591.0,74.3756,74.467,74.3423,74.3756,7591.0
2016-05-06 13:30:00,89.45,89.59,89.41,89.47,8413.0,74.3756,74.492,74.3423,74.3922,8413.0
2016-05-06 13:40:00,89.46,89.47,89.26,89.31,12103.0,74.3839,74.3922,74.2176,74.2592,12103.0
2016-05-06 13:50:00,89.3,89.38,89.24,89.38,17508.0,74.2508,74.3174,74.201,74.3174,17508.0
2016-05-06 14:00:00,89.38,89.57,89.36,89.57,14304.0,74.3174,74.4753,74.3007,74.4753,14304.0
2016-05-06 14:10:00,89.57,89.59,89.47,89.54,14985.0,74.4753,74.492,74.3922,74.4504,14985.0
2016-05-06 14:20:00,89.53,89.64,89.47,89.58,14505.0,74.4421,74.5335,74.3922,74.4837,14505.0
2016-05-06 14:30:00,89.57,89.66,89.5,89.66,26657.0,74.4753,74.5502,74.4171,74.5502,26657.0
2016-05-06 14:40:00,89.66,89.73,89.6,89.67,21904.0,74.5502,74.6084,74.5003,74.5585,21904.0
2016-05-06 14:50:00,89.67,89.69,89.62,89.62,15276.0,74.5585,74.5751,74.5169,74.5169,15276.0
2016-05-06 15:00:00,89.62,89.74,89.57,89.57,18585.0,74.5169,74.6167,74.4753,74.4753,18585.0
2016-05-06 15:10:00,89.58,89.6,89.52,89.53,24008.0,74.4837,74.5003,74.4338,74.4421,24008.0
2016-05-06 15:20:00,89.53,89.73,89.51,89.62,30099.0,74.4421,74.6084,74.4255,74.5169,30099.0
2016-05-06 15:30:00,89.63,89.63,89.46,89.56,40032.0,74.5252,74.5252,74.3839,74.467,40032.0
2016-05-06 15:40:00,89.57,89.6,89.44,89.45,54259.0,74.4753,74.5003,74.3672,74.3756,54259.0
2016-05-06 15:50:00,89.46,89.67,89.46,89.67,68629.0,74.3839,74.5585,74.3839,74.5585,68629.0
2016-05-09 09:30:00,89.17,89.8,88.9,88.91,26564.0,74.1427,74.6666,73.9182,73.9266,26564.0
2016-05-09 09:40:00,88.94,89.14,88.61,88.75,19784.0,73.9515,74.1178,73.6771,73.7935,19784.0
2016-05-09 09:50:00,88.75,88.75,88.37,88.65,27826.0,73.7935,73.7935,73.4776,73.7104,27826.0
2016-05-09 10:00:00,88.68,89.02,88.68,88.8,14464.0,73.7353,74.018,73.7353,73.8351,14464.0
2016-05-09 10:10:00,88.78,88.78,88.45,88.48,11370.0,73.8185,73.8185,73.5441,73.569,11370.0
2016-05-09 10:20:00,88.49,88.67,88.43,88.65,17658.0,73.5773,73.727,73.5275,73.7104,17658.0
2016-05-09 10:30:00,88.64,88.64,88.38,88.39,14334.0,73.7021,73.7021,73.4859,73.4942,14334.0
2016-05-09 10:40:00,88.42,88.55,88.09,88.25,13889.0,73.5191,73.6272,73.2448,73.3778,13889.0
2016-05-09 10:50:00,88.27,88.31,88.07,88.17,8560.0,73.3944,73.4277,73.2281,73.3113,8560.0
2016-05-09 11:00:00,88.14,88.35,88.12,88.22,21372.0,73.2863,73.4609,73.2697,73.3528,21372.0
2016-05-09 11:10:00,88.16,88.22,88.0,88.07,18931.0,73.303,73.3528,73.1699,73.2281,18931.0
2016-05-09 11:20:00,88.07,88.16,88.0,88.05,36158.0,73.2281,73.303,73.1699,73.2115,36158.0
2016-05-09 11:30:00,88.05,88.1,87.99,88.0,63959.0,73.2115,73.2531,73.1616,73.1699,63959.0
2016-05-09 11:40:00,88.0,88.13,88.0,88.04,42404.0,73.1699,73.278,73.1699,73.2032,42404.0
2016-05-09 11:50:00,88.05,88.06,88.0,88.03,17364.0,73.2115,73.2198,73.1699,73.1949,17364.0
2016-05-09 12:00:00,88.01,88.14,88.0,88.0,33408.0,73.1782,73.2863,73.1699,73.1699,33408.0
2016-05-09 12:10:00,88.0,88.1,88.0,88.06,32128.0,73.1699,73.2531,73.1699,73.2198,32128.0
2016-05-09 12:20:00,88.08,88.19,88.04,88.1,11600.0,73.2364,73.3279,73.2032,73.2531,11600.0
2016-05-09 12:30:00,88.14,88.21,88.09,88.15,9093.0,73.2863,73.3445,73.2448,73.2946,9093.0
2016-05-09 12:40:00,88.2,88.35,88.1,88.14,16662.0,73.3362,73.4609,73.2531,73.2863,16662.0
2016-05-09 12:50:00,88.13,88.41,88.08,88.41,15041.0,73.278,73.5108,73.2364,73.5108,15041.0
2016-05-09 13:00:00,88.43,88.58,88.39,88.54,10478.0,73.5275,73.6522,73.4942,73.6189,10478.0
2016-05-09 13:10:00,88.58,88.59,88.47,88.53,9176.0,73.6522,73.6605,73.5607,73.6106,9176.0
2016-05-09 13:20:00,88.49,88.68,88.49,88.67,12870.0,73.5773,73.7353,73.5773,73.727,12870.0
2016-05-09 13:30:00,88.67,88.89,88.55,88.56,12831.0,73.727,73.9099,73.6272,73.6355,12831.0
2016-05-09 13:40:00,88.56,88.77,88.51,88.72,9307.0,73.6355,73.8102,73.594,73.7686,9307.0
2016-05-09 13:50:00,88.8,88.8,88.49,88.52,35408.0,73.8351,73.8351,73.5773,73.6023,35408.0
2016-05-09 14:00:00,88.52,88.81,88.51,88.81,43905.0,73.6023,73.8434,73.594,73.8434,43905.0
2016-05-09 14:10:00,88.79,89.28,88.78,89.06,35223.0,73.8268,74.2342,73.8185,74.0513,35223.0
2016-05-09 14:20:00,89.05,89.18,89.01,89.15,21365.0,74.043,74.1511,74.0097,74.1261,21365.0
2016-05-09 14:30:00,89.16,89.34,88.91,88.97,27223.0,74.1344,74.2841,73.9266,73.9765,27223.0
2016-05-09 14:40:00,89.0,89.15,88.97,89.03,30014.0,74.0014,74.1261,73.9765,74.0263,30014.0
2016-05-09 14:50:00,89.02,89.14,89.02,89.11,19248.0,74.018,74.1178,74.018,74.0929,19248.0
2016-05-09 15:00:00,89.11,89.19,88.83,88.86,66018.0,74.0929,74.1594,73.86,73.885,66018.0
2016-05-09 15:10:00,88.87,88.93,88.73,88.9,83468.0,73.8933,73.9432,73.7769,73.9182,83468.0
2016-05-09 15:20:00,88.9,88.92,88.67,88.69,53657.0,73.9182,73.9349,73.727,73.7436,53657.0
2016-05-09 15:30:00,88.65,88.68,88.45,88.59,122975.0,73.7104,73.7353,73.5441,73.6605,122975.0
2016-05-09 15:40:00,88.61,88.64,88.41,88.45,82549.0,73.6771,73.7021,73.5108,73.5441,82549.0
2016-05-09 15:50:00,88.44,88.48,88.21,88.28,160229.0,73.5358,73.569,73.3445,73.4027,160229.0
2016-05-10 09:30:00,88.72,89.49,88.29,89.2,26546.0,73.7686,74.4088,73.411,74.1677,26546.0
2016-05-10 09:40:00,89.32,89.7,89.3,89.53,34914.0,74.2675,74.5834,74.2508,74.4421,34914.0
2016-05-10 09:50:00,89.53,89.67,89.32,89.63,27979.0,74.4421,74.5585,74.2675,74.5252,27979.0
2016-05-10 10:00:00,89.59,89.71,89.45,89.46,13262.0,74.492,74.5917,74.3756,74.3839,13262.0
2016-05-10 10:10:00,89.51,90.17,89.51,90.08,18960.0,74.4255,74.9742,74.4255,74.8994,18960.0
2016-05-10 10:20:00,90.1,90.26,89.92,89.95,33258.0,74.916,75.0491,74.7664,74.7913,33258.0
2016-05-10 10:30:00,89.96,90.17,89.91,89.98,20246.0,74.7996,74.9742,74.758,74.8162,20246.0
2016-05-10 10:40:00,89.99,90.18,89.95,90.18,12770.0,74.8246,74.9825,74.7913,74.9825,12770.0
2016-05-10 10:50:00,90.22,90.27,90.12,90.14,9691.0,75.0158,75.0574,74.9327,74.9493,9691.0
2016-05-10 11:00:00,90.12,90.27,90.06,90.27,9676.0,74.9327,75.0574,74.8828,75.0574,9676.0
2016-05-10 11:10:00,90.22,90.22,90.1,90.1,20104.0,75.0158,75.0158,74.916,74.916,20104.0
2016-05-10 11:20:00,90.11,90.11,89.78,89.8,13407.0,74.9243,74.9243,74.6499,74.6666,13407.0
2016-05-10 11:30:00,89.81,89.84,89.6,89.69,24808.0,74.6749,74.6998,74.5003,74.5751,24808.0
2016-05-10 11:40:00,89.68,89.68,89.45,89.53,22903.0,74.5668,74.5668,74.3756,74.4421,22903.0
2016-05-10 11:50:00,89.53,89.73,89.52,89.71,6436.0,74.4421,74.6084,74.4338,74.5917,6436.0
2016-05-10 12:00:00,89.71,89.85,89.7,89.81,8122.0,74.5917,74.7082,74.5834,74.6749,8122.0
2016-05-10 12:10:00,89.81,90.18,89.81,90.16,8810.0,74.6749,74.9825,74.6749,74.9659,8810.0
2016-05-10 12:20:00,90.16,90.25,90.13,90.25,7242.0,74.9659,75.0407,74.941,75.0407,7242.0
2016-05-10 12:30:00,90.25,90.25,90.09,90.09,5670.0,75.0407,75.0407,74.9077,74.9077,5670.0
2016-05-10 12:40:00,90.07,90.2,90.07,90.09,6390.0,74.8911,74.9992,74.8911,74.9077,6390.0
2016-05-10 12:50:00,90.11,90.14,90.03,90.05,8748.0,74.9243,74.9493,74.8578,74.8744,8748.0
2016-05-10 13:00:00,90.06,90.11,90.0,90.08,6379.0,74.8828,74.9243,74.8329,74.8994,6379.0
2016-05-10 13:10:00,90.04,90.08,89.93,89.94,8452.0,74.8661,74.8994,74.7747,74.783,8452.0
2016-05-10 13:20:00,89.94,89.95,89.77,89.86,21634.0,74.783,74.7913,74.6416,74.7165,21634.0
2016-05-10 13:30:00,89.87,90.02,89.85,89.95,8716.0,74.7248,74.8495,74.7082,74.7913,8716.0
2016-05-10 13:40:00,89.92,90.0,89.89,90.0,7835.0,74.7664,74.8329,74.7414,74.8329,7835.0
2016-05-10 13:50:00,90.03,90.18,90.03,90.15,8376.0,74.8578,74.9825,74.8578,74.9576,8376.0
2016-05-10 14:00:00,90.14,90.14,89.85,89.88,34111.0,74.9493,74.9493,74.7082,74.7331,34111.0
2016-05-10 14:10:00,89.87,90.29,89.87,90.1,25658.0,74.7248,75.074,74.7248,74.916,25658.0
2016-05-10 14:20:00,90.1,90.24,90.05,90.22,17741.0,74.916,75.0324,74.8744,75.0158,17741.0
2016-05-10 14:30:00,90.22,90.25,90.1,90.17,9693.0,75.0158,75.0407,74.916,74.9742,9693.0
2016-05-10 14:40:00,90.17,90.23,90.13,90.15,16174.0,74.9742,75.0241,74.941,74.9576,16174.0
2016-05-10 14:50:00,90.13,90.36,90.13,90.27,23882.0,74.941,75.1322,74.941,75.0574,23882.0
2016-05-10 15:00:00,90.28,90.56,90.26,90.51,82618.0,75.0657,75.2985,75.0491,75.2569,82618.0
2016-05-10 15:10:00,90.5,90.54,90.43,90.5,46729.0,75.2486,75.2819,75.1904,75.2486,46729.0
2016-05-10 15:20:00,90.47,90.63,90.47,90.61,35120.0,75.2237,75.3567,75.2237,75.3401,35120.0
2016-05-10 15:30:00,90.61,90.61,90.48,90.56,38364.0,75.3401,75.3401,75.232,75.2985,38364.0
2016-05-10 15:40:00,90.57,90.7,90.45,90.45,57532.0,75.3068,75.4149,75.207,75.207,57532.0
2016-05-10 15:50:00,90.46,90.5,90.31,90.34,129321.0,75.2154,75.2486,75.0906,75.1156,129321.0
2016-05-11 09:30:00,90.07,90.5,89.86,90.34,37137.0,74.8911,75.2486,74.7165,75.1156,37137.0
2016-05-11 09:40:00,90.23,90.47,89.61,89.62,35220.0,75.0241,75.2237,74.5086,74.5169,35220.0
2016-05-11 09:50:00,89.65,89.8,89.24,89.35,14981.0,74.5419,74.6666,74.201,74.2924,14981.0
2016-05-11 10:00:00,89.3,89.33,89.11,89.2,21692.0,74.2508,74.2758,74.0929,74.1677,21692.0
2016-05-11 10:10:00,89.13,89.22,88.97,89.01,31437.0,74.1095,74.1843,73.9765,74.0097,31437.0
2016-05-11 10:20:00,89.01,89.17,88.87,89.09,25364.0,74.0097,74.1427,73.8933,74.0762,25364.0
2016-05-11 10:30:00,89.11,89.65,89.11,89.42,41438.0,74.0929,74.5419,74.0929,74.3506,41438.0
2016-05-11 10:40:00,89.4,89.49,89.22,89.44,34657.0,74.334,74.4088,74.1843,74.3672,34657.0
2016-05-11 10:50:00,89.41,89.5,89.38,89.44,55735.0,74.3423,74.4171,74.3174,74.3672,55735.0
2016-05-11 11:00:00,89.49,89.49,89.19,89.19,19362.0,74.4088,74.4088,74.1594,74.1594,19362.0
2016-05-11 11:10:00,89.14,89.66,89.14,89.54,20578.0,74.1178,74.5502,74.1178,74.4504,20578.0
2016-05-11 11:20:00,89.54,89.81,89.54,89.66,12075.0,74.4504,74.6749,74.4504,74.5502,12075.0
2016-05-11 11:30:00,89.67,89.88,89.55,89.76,10777.0,74.5585,74.7331,74.4587,74.6333,10777.0
2016-05-11 11:40:00,89.71,89.79,89.65,89.66,7988.0,74.5917,74.6583,74.5419,74.5502,7988.0
2016-05-11 11:50:00,89.64,89.7,89.6,89.65,13347.0,74.5335,74.5834,74.5003,74.5419,13347.0
2016-05-11 12:00:00,89.64,89.66,89.37,89.48,17089.0,74.5335,74.5502,74.309,74.4005,17089.0
2016-05-11 12:10:00,89.5,89.53,89.37,89.44,24815.0,74.4171,74.4421,74.309,74.3672,24815.0
2016-05-11 12:20:00,89.45,89.55,89.27,89.42,58949.0,74.3756,74.4587,74.2259,74.3506,58949.0
2016-05-11 12:30:00,89.4,89.41,89.2,89.2,39776.0,74.334,74.3423,74.1677,74.1677,39776.0
2016-05-11 12:40:00,89.19,89.35,89.17,89.28,47369.0,74.1594,74.2924,74.1427,74.2342,47369.0
2016-05-11 12:50:00,89.27,89.27,89.12,89.17,28016.0,74.2259,74.2259,74.1012,74.1427,28016.0
2016-05-11 13:00:00,89.17,89.2,89.1,89.12,34691.0,74.1427,74.1677,74.0845,74.1012,34691.0
2016-05-11 13:10:00,89.15,89.19,88.93,89.18,77443.0,74.1261,74.1594,73.9432,74.1511,77443.0
2016-05-11 13:20:00,89.17,89.19,88.97,89.05,18108.0,74.1427,74.1594,73.9765,74.043,18108.0
2016-05-11 13:30:00,89.07,89.08,89.02,89.06,20747.0,74.0596,74.0679,74.018,74.0513,20747.0
2016-05-11 13:40:00,89.06,89.26,89.0,89.25,14689.0,74.0513,74.2176,74.0014,74.2093,14689.0
2016-05-11 13:50:00,89.25,89.25,89.05,89.16,13828.0,74.2093,74.2093,74.043,74.1344,13828.0
2016-05-11 14:00:00,89.14,89.18,89.07,89.12,22977.0,74.1178,74.1511,74.0596,74.1012,22977.0
2016-05-11 14:10:00,89.14,89.15,88.98,89.07,17158.0,74.1178,74.1261,73.9848,74.0596,17158.0
2016-05-11 14:20:00,89.06,89.1,89.02,89.06,9371.0,74.0513,74.0845,74.018,74.0513,9371.0
2016-05-11 14:30:00,89.04,89.1,89.0,89.07,17027.0,74.0347,74.0845,74.0014,74.0596,17027.0
2016-05-11 14:40:00,89.04,89.11,88.99,89.09,55417.0,74.0347,74.0929,73.9931,74.0762,55417.0
2016-05-11 14:50:00,89.06,89.06,88.98,89.01,10057.0,74.0513,74.0513,73.9848,74.0097,10057.0
2016-05-11 15:00:00,89.02,89.09,88.89,89.0,23450.0,74.018,74.0762,73.9099,74.0014,23450.0
2016-05-11 15:10:00,89.0,89.01,88.85,88.86,25441.0,74.0014,74.0097,73.8767,73.885,25441.0
2016-05-11 15:20:00,88.87,88.92,88.81,88.84,21451.0,73.8933,73.9349,73.8434,73.8684,21451.0
2016-05-11 15:30:00,88.85,88.89,88.81,88.82,25057.0,73.8767,73.9099,73.8434,73.8517,25057.0
2016-05-11 15:40:00,88.85,88.9,88.8,88.88,54307.0,73.8767,73.9182,73.8351,73.9016,54307.0
2016-05-11 15:50:00,88.87,88.92,88.83,88.84,89347.0,73.8933,73.9349,73.86,73.8684,89347.0
2016-05-12 09:30:00,89.22,89.63,88.4,89.52,42701.0,74.1843,74.5252,73.5025,74.4338,42701.0
2016-05-12 09:40:00,89.57,89.61,88.93,89.2,27549.0,74.4753,74.5086,73.9432,74.1677,27549.0
2016-05-12 09:50:00,89.2,89.49,88.83,88.83,81820.0,74.1677,74.4088,73.86,73.86,81820.0
2016-05-12 10:00:00,88.84,89.06,88.71,88.72,22366.0,73.8684,74.0513,73.7603,73.7686,22366.0
2016-05-12 10:10:00,88.78,88.93,88.51,88.51,165536.0,73.8185,73.9432,73.594,73.594,165536.0
2016-05-12 10:20:00,88.51,88.76,88.47,88.69,15181.0,73.594,73.8018,73.5607,73.7436,15181.0
2016-05-12 10:30:00,88.63,88.67,88.12,88.23,68350.0,73.6938,73.727,73.2697,73.3612,68350.0
2016-05-12 10:40:00,88.16,88.29,88.0,88.22,29191.0,73.303,73.411,73.1699,73.3528,29191.0
2016-05-12 10:50:00,88.21,88.4,88.06,88.4,29667.0,73.3445,73.5025,73.2198,73.5025,29667.0
2016-05-12 11:00:00,88.41,88.44,87.85,87.85,75025.0,73.5108,73.5358,73.0452,73.0452,75025.0
2016-05-12 11:10:00,87.85,88.0,87.7,87.8,16241.0,73.0452,73.1699,72.9205,73.0036,16241.0
2016-05-12 11:20:00,87.77,87.95,87.74,87.85,9875.0,72.9787,73.1283,72.9537,73.0452,9875.0
2016-05-12 11:30:00,87.83,88.23,87.8,88.19,20557.0,73.0286,73.3612,73.0036,73.3279,20557.0
2016-05-12 11:40:00,88.14,88.15,87.89,87.95,31796.0,73.2863,73.2946,73.0785,73.1283,31796.0
2016-05-12 11:50:00,87.96,88.0,87.81,87.84,10013.0,73.1367,73.1699,73.0119,73.0369,10013.0
2016-05-12 12:00:00,87.83,87.99,87.7,87.93,12773.0,73.0286,73.1616,72.9205,73.1117,12773.0
2016-05-12 12:10:00,87.96,88.08,87.9,88.06,10007.0,73.1367,73.2364,73.0868,73.2198,10007.0
2016-05-12 12:20:00,88.06,88.12,87.89,87.96,17216.0,73.2198,73.2697,73.0785,73.1367,17216.0
2016-05-12 12:30:00,87.96,88.0,87.67,87.7,16627.0,73.1367,73.1699,72.8955,72.9205,16627.0
2016-05-12 12:40:00,87.67,87.85,87.62,87.84,17925.0,72.8955,73.0452,72.854,73.0369,17925.0
2016-05-12 12:50:00,87.89,88.15,87.83,88.14,17914.0,73.0785,73.2946,73.0286,73.2863,17914.0
2016-05-12 13:00:00,88.15,88.18,88.02,88.02,25053.0,73.2946,73.3196,73.1866,73.1866,25053.0
2016-05-12 13:10:00,88.01,88.09,87.9,87.95,29736.0,73.1782,73.2448,73.0868,73.1283,29736.0
2016-05-12 13:20:00,87.96,88.17,87.94,88.08,14309.0,73.1367,73.3113,73.12,73.2364,14309.0
2016-05-12 13:30:00,88.12,88.12,87.8,87.89,12358.0,73.2697,73.2697,73.0036,73.0785,12358.0
2016-05-12 13:40:00,87.83,88.01,87.72,87.94,10936.0,73.0286,73.1782,72.9371,73.12,10936.0
2016-05-12 13:50:00,87.93,88.17,87.91,88.17,13966.0,73.1117,73.3113,73.0951,73.3113,13966.0
2016-05-12 14:00:00,88.14,88.38,88.1,88.26,10610.0,73.2863,73.4859,73.2531,73.3861,10610.0
2016-05-12 14:10:00,88.26,88.64,88.26,88.63,14062.0,73.3861,73.7021,73.3861,73.6938,14062.0
2016-05-12 14:20:00,88.63,88.69,88.34,88.39,20231.0,73.6938,73.7436,73.4526,73.4942,20231.0
2016-05-12 14:30:00,88.36,88.58,88.3,88.53,8315.0,73.4693,73.6522,73.4194,73.6106,8315.0
2016-05-12 14:40:00,88.54,88.7,88.53,88.68,9857.0,73.6189,73.752,73.6106,73.7353,9857.0
2016-05-12 14:50:00,88.68,88.71,88.51,88.55,9459.0,73.7353,73.7603,73.594,73.6272,9459.0
2016-05-12 15:00:00,88.48,88.56,88.44,88.52,15051.0,73.569,73.6355,73.5358,73.6023,15051.0
2016-05-12 15:10:00,88.51,88.55,88.35,88.35,15283.0,73.594,73.6272,73.4609,73.4609,15283.0
2016-05-12 15:20:00,88.35,88.48,88.35,88.44,20564.0,73.4609,73.569,73.4609,73.5358,20564.0
2016-05-12 15:30:00,88.45,88.47,88.31,88.37,21142.0,73.5441,73.5607,73.4277,73.4776,21142.0
2016-05-12 15:40:00,88.41,88.42,88.25,88.37,28032.0,73.5108,73.5191,73.3778,73.4776,28032.0
2016-05-12 15:50:00,88.36,88.36,88.08,88.19,56767.0,73.4693,73.4693,73.2364,73.3279,56767.0
2016-05-13 09:30:00,87.81,88.63,87.74,88.4,22782.0,73.0119,73.6938,72.9537,73.5025,22782.0
2016-05-13 09:40:00,88.29,88.49,87.95,88.0,42572.0,73.411,73.5773,73.1283,73.1699,42572.0
2016-05-13 09:50:00,88.0,88.04,87.37,87.45,42324.0,73.1699,73.2032,72.6461,72.7126,42324.0
2016-05-13 10:00:00,87.5,87.59,86.6,86.72,55961.0,72.7542,72.829,72.0059,72.1056,55961.0
2016-05-13 10:10:00,86.72,87.1,86.71,87.08,60222.0,72.1056,72.4216,72.0973,72.405,60222.0
2016-05-13 10:20:00,87.08,87.11,86.72,86.77,80429.0,72.405,72.4299,72.1056,72.1472,80429.0
2016-05-13 10:30:00,86.75,86.75,86.44,86.49,55179.0,72.1306,72.1306,71.8728,71.9144,55179.0
2016-05-13 10:40:00,86.49,86.56,86.2,86.45,88509.0,71.9144,71.9726,71.6733,71.8811,88509.0
2016-05-13 10:50:00,86.44,86.96,86.39,86.9,41336.0,71.8728,72.3052,71.8312,72.2553,41336.0
2016-05-13 11:00:00,86.91,87.18,86.9,87.07,33118.0,72.2636,72.4881,72.2553,72.3966,33118.0
2016-05-13 11:10:00,87.04,87.06,86.49,86.6,31032.0,72.3717,72.3883,71.9144,72.0059,31032.0
2016-05-13 11:20:00,86.62,87.0,86.62,86.91,34462.0,72.0225,72.3384,72.0225,72.2636,34462.0
2016-05-13 11:30:00,86.92,87.05,86.86,86.92,33340.0,72.2719,72.38,72.222,72.2719,33340.0
2016-05-13 11:40:00,86.92,87.01,86.84,86.84,22998.0,72.2719,72.3468,72.2054,72.2054,22998.0
2016-05-13 11:50:00,86.77,86.9,86.74,86.79,17000.0,72.1472,72.2553,72.1223,72.1638,17000.0
2016-05-13 12:00:00,86.75,86.9,86.7,86.73,19311.0,72.1306,72.2553,72.089,72.1139,19311.0
2016-05-13 12:10:00,86.76,86.8,86.63,86.8,13369.0,72.1389,72.1721,72.0308,72.1721,13369.0
2016-05-13 12:20:00,86.81,86.98,86.77,86.85,24431.0,72.1805,72.3218,72.1472,72.2137,24431.0
2016-05-13 12:30:00,86.87,86.9,86.64,86.67,11674.0,72.2304,72.2553,72.0391,72.0641,11674.0
2016-05-13 12:40:00,86.61,86.66,86.51,86.6,14768.0,72.0142,72.0557,71.931,72.0059,14768.0
2016-05-13 12:50:00,86.62,86.65,86.44,86.45,12665.0,72.0225,72.0474,71.8728,71.8811,12665.0
2016-05-13 13:00:00,86.42,86.62,86.42,86.54,13327.0,71.8562,72.0225,71.8562,71.956,13327.0
2016-05-13 13:10:00,86.55,86.72,86.48,86.48,17689.0,71.9643,72.1056,71.9061,71.9061,17689.0
2016-05-13 13:20:00,86.48,86.48,86.21,86.27,19798.0,71.9061,71.9061,71.6816,71.7315,19798.0
2016-05-13 13:30:00,86.31,86.4,86.09,86.1,26841.0,71.7647,71.8396,71.5818,71.5901,26841.0
2016-05-13 13:40:00,86.08,86.13,85.86,85.89,27780.0,71.5735,71.6151,71.3906,71.4155,27780.0
2016-05-13 13:50:00,85.89,85.96,85.75,85.92,30359.0,71.4155,71.4737,71.2991,71.4404,30359.0
2016-05-13 14:00:00,85.9,86.22,85.88,86.2,33288.0,71.4238,71.6899,71.4072,71.6733,33288.0
2016-05-13 14:10:00,86.19,86.2,85.82,85.83,44352.0,71.6649,71.6733,71.3573,71.3656,44352.0
2016-05-13 14:20:00,85.83,85.86,85.54,85.75,37401.0,71.3656,71.3906,71.1245,71.2991,37401.0
2016-05-13 14:30:00,85.75,85.81,85.43,85.48,42981.0,71.2991,71.349,71.033,71.0746,42981.0
2016-05-13 14:40:00,85.48,85.52,85.29,85.5,26774.0,71.0746,71.1079,70.9166,71.0912,26774.0
2016-05-13 14:50:00,85.51,85.56,85.38,85.54,37022.0,71.0995,71.1411,70.9915,71.1245,37022.0
2016-05-13 15:00:00,85.52,85.7,85.43,85.62,39591.0,71.1079,71.2575,71.033,71.191,39591.0
2016-05-13 15:10:00,85.62,85.83,85.57,85.77,58398.0,71.191,71.3656,71.1494,71.3157,58398.0
2016-05-13 15:20:00,85.78,85.9,85.76,85.8,33908.0,71.324,71.4238,71.3074,71.3407,33908.0
2016-05-13 15:30:00,85.82,85.89,85.71,85.85,43314.0,71.3573,71.4155,71.2658,71.3822,43314.0
2016-05-13 15:40:00,85.85,86.04,85.84,85.97,68418.0,71.3822,71.5402,71.3739,71.482,68418.0
2016-05-13 15:50:00,85.96,86.01,85.9,85.98,116343.0,71.4737,71.5153,71.4238,71.4903,116343.0
2016-05-16 09:30:00,86.0,87.32,86.0,86.98,47563.0,71.507,72.6045,71.507,72.3218,47563.0
2016-05-16 09:40:00,87.05,87.36,86.97,87.09,24375.0,72.38,72.6378,72.3135,72.4133,24375.0
2016-05-16 09:50:00,87.11,87.2,86.86,86.95,25519.0,72.4299,72.5047,72.222,72.2969,25519.0
2016-05-16 10:00:00,86.98,87.24,86.95,87.22,50911.0,72.3218,72.538,72.2969,72.5214,50911.0
2016-05-16 10:10:00,87.22,87.46,87.15,87.24,37433.0,72.5214,72.7209,72.4632,72.538,37433.0
2016-05-16 10:20:00,87.24,87.3,86.92,87.02,37857.0,72.538,72.5879,72.2719,72.3551,37857.0
2016-05-16 10:30:00,87.05,87.21,86.98,87.17,23250.0,72.38,72.5131,72.3218,72.4798,23250.0
2016-05-16 10:40:00,87.17,87.27,87.07,87.25,15620.0,72.4798,72.5629,72.3966,72.5463,15620.0
2016-05-16 10:50:00,87.26,87.4,87.21,87.36,17112.0,72.5546,72.671,72.5131,72.6378,17112.0
2016-05-16 11:00:00,87.39,87.63,87.3,87.3,23647.0,72.6627,72.8623,72.5879,72.5879,23647.0
2016-05-16 11:10:00,87.3,87.48,87.17,87.3,17188.0,72.5879,72.7376,72.4798,72.5879,17188.0
2016-05-16 11:20:00,87.28,87.31,87.16,87.27,12145.0,72.5713,72.5962,72.4715,72.5629,12145.0
2016-05-16 11:30:00,87.29,87.39,87.27,87.34,11980.0,72.5796,72.6627,72.5629,72.6211,11980.0
2016-05-16 11:40:00,87.36,87.54,87.33,87.34,15918.0,72.6378,72.7874,72.6128,72.6211,15918.0
2016-05-16 11:50:00,87.35,87.37,87.26,87.28,24670.0,72.6295,72.6461,72.5546,72.5713,24670.0
2016-05-16 12:00:00,87.29,87.31,87.06,87.14,20522.0,72.5796,72.5962,72.3883,72.4549,20522.0
2016-05-16 12:10:00,87.17,87.18,86.94,87.0,23183.0,72.4798,72.4881,72.2886,72.3384,23183.0
2016-05-16 12:20:00,87.01,87.04,86.85,86.85,23151.0,72.3468,72.3717,72.2137,72.2137,23151.0
2016-05-16 12:30:00,86.83,86.85,86.76,86.76,16599.0,72.1971,72.2137,72.1389,72.1389,16599.0
2016-05-16 12:40:00,86.76,86.8,86.63,86.79,24526.0,72.1389,72.1721,72.0308,72.1638,24526.0
2016-05-16 12:50:00,86.81,86.93,86.81,86.85,11456.0,72.1805,72.2802,72.1805,72.2137,11456.0
2016-05-16 13:00:00,86.87,86.9,86.63,86.63,15469.0,72.2304,72.2553,72.0308,72.0308,15469.0
2016-05-16 13:10:00,86.67,86.76,86.64,86.72,18388.0,72.0641,72.1389,72.0391,72.1056,18388.0
2016-05-16 13:20:00,86.71,86.76,86.54,86.64,12576.0,72.0973,72.1389,71.956,72.0391,12576.0
2016-05-16 13:30:00,86.64,86.69,86.52,86.61,16918.0,72.0391,72.0807,71.9393,72.0142,16918.0
2016-05-16 13:40:00,86.6,86.6,86.46,86.5,15484.0,72.0059,72.0059,71.8894,71.9227,15484.0
2016-05-16 13:50:00,86.5,86.62,86.5,86.54,13562.0,71.9227,72.0225,71.9227,71.956,13562.0
2016-05-16 14:00:00,86.56,86.69,86.53,86.61,18531.0,71.9726,72.0807,71.9477,72.0142,18531.0
2016-05-16 14:10:00,86.59,86.71,86.58,86.69,12799.0,71.9975,72.0973,71.9892,72.0807,12799.0
2016-05-16 14:20:00,86.69,86.71,86.56,86.61,23143.0,72.0807,72.0973,71.9726,72.0142,23143.0
2016-05-16 14:30:00,86.64,86.7,86.59,86.59,14472.0,72.0391,72.089,71.9975,71.9975,14472.0
2016-05-16 14:40:00,86.59,86.66,86.51,86.56,34157.0,71.9975,72.0557,71.931,71.9726,34157.0
2016-05-16 14:50:00,86.54,86.54,86.37,86.44,35631.0,71.956,71.956,71.8146,71.8728,35631.0
2016-05-16 15:00:00,86.44,86.67,86.41,86.67,35095.0,71.8728,72.0641,71.8479,72.0641,35095.0
2016-05-16 15:10:00,86.67,86.68,86.46,86.52,32444.0,72.0641,72.0724,71.8894,71.9393,32444.0
2016-05-16 15:20:00,86.49,86.52,86.43,86.48,26410.0,71.9144,71.9393,71.8645,71.9061,26410.0
2016-05-16 15:30:00,86.48,86.48,86.27,86.37,41159.0,71.9061,71.9061,71.7315,71.8146,41159.0
2016-05-16 15:40:00,86.36,86.36,86.21,86.25,194384.0,71.8063,71.8063,71.6816,71.7148,194384.0
2016-05-16 15:50:00,86.24,86.36,86.17,86.24,190670.0,71.7065,71.8063,71.6483,71.7065,190670.0
2016-05-17 09:30:00,86.11,86.46,85.7,86.19,44794.0,71.5984,71.8894,71.2575,71.6649,44794.0
2016-05-17 09:40:00,86.27,86.93,86.01,86.84,22670.0,71.7315,72.2802,71.5153,72.2054,22670.0
2016-05-17 09:50:00,86.91,87.51,86.62,87.39,35307.0,72.2636,72.7625,72.0225,72.6627,35307.0
2016-05-17 10:00:00,87.39,87.64,87.29,87.42,36520.0,72.6627,72.8706,72.5796,72.6877,36520.0
2016-05-17 10:10:00,87.47,87.56,87.32,87.5,51716.0,72.7292,72.8041,72.6045,72.7542,51716.0
2016-05-17 10:20:00,87.5,87.77,87.49,87.64,40430.0,72.7542,72.9787,72.7459,72.8706,40430.0
2016-05-17 10:30:00,87.64,87.84,87.51,87.55,61286.0,72.8706,73.0369,72.7625,72.7958,61286.0
2016-05-17 10:40:00,87.55,87.92,87.53,87.81,16232.0,72.7958,73.1034,72.7791,73.0119,16232.0
2016-05-17 10:50:00,87.8,88.0,87.71,87.74,29773.0,73.0036,73.1699,72.9288,72.9537,29773.0
2016-05-17 11:00:00,87.75,87.86,87.67,87.69,18144.0,72.9621,73.0535,72.8955,72.9122,18144.0
2016-05-17 11:10:00,87.7,87.89,87.54,87.65,41298.0,72.9205,73.0785,72.7874,72.8789,41298.0
2016-05-17 11:20:00,87.68,87.78,87.55,87.55,18274.0,72.9038,72.987,72.7958,72.7958,18274.0
2016-05-17 11:30:00,87.57,87.83,87.55,87.83,17601.0,72.8124,73.0286,72.7958,73.0286,17601.0
2016-05-17 11:40:00,87.81,87.84,87.52,87.53,33173.0,73.0119,73.0369,72.7708,72.7791,33173.0
2016-05-17 11:50:00,87.53,87.57,87.29,87.49,32501.0,72.7791,72.8124,72.5796,72.7459,32501.0
2016-05-17 12:00:00,87.5,87.5,87.4,87.44,12570.0,72.7542,72.7542,72.671,72.7043,12570.0
2016-05-17 12:10:00,87.42,87.46,87.23,87.25,12220.0,72.6877,72.7209,72.5297,72.5463,12220.0
2016-05-17 12:20:00,87.24,87.26,87.11,87.18,11350.0,72.538,72.5546,72.4299,72.4881,11350.0
2016-05-17 12:30:00,87.19,87.22,87.1,87.1,17647.0,72.4964,72.5214,72.4216,72.4216,17647.0
2016-05-17 12:40:00,87.12,87.12,86.84,86.95,22229.0,72.4382,72.4382,72.2054,72.2969,22229.0
2016-05-17 12:50:00,86.96,87.01,86.86,86.95,22272.0,72.3052,72.3468,72.222,72.2969,22272.0
2016-05-17 13:00:00,86.95,86.99,86.86,86.98,22520.0,72.2969,72.3301,72.222,72.3218,22520.0
2016-05-17 13:10:00,87.0,87.07,86.87,86.87,26370.0,72.3384,72.3966,72.2304,72.2304,26370.0
2016-05-17 13:20:00,86.9,86.97,86.78,86.78,23928.0,72.2553,72.3135,72.1555,72.1555,23928.0
2016-05-17 13:30:00,86.78,87.01,86.76,86.92,48776.0,72.1555,72.3468,72.1389,72.2719,48776.0
2016-05-17 13:40:00,86.92,87.0,86.75,86.77,58840.0,72.2719,72.3384,72.1306,72.1472,58840.0
2016-05-17 13:50:00,86.75,86.75,86.55,86.55,30864.0,72.1306,72.1306,71.9643,71.9643,30864.0
2016-05-17 14:00:00,86.57,86.6,86.47,86.5,24724.0,71.9809,72.0059,71.8978,71.9227,24724.0
2016-05-17 14:10:00,86.49,86.52,86.31,86.32,16216.0,71.9144,71.9393,71.7647,71.773,16216.0
2016-05-17 14:20:00,86.32,86.34,85.94,86.12,46343.0,71.773,71.7897,71.4571,71.6067,46343.0
2016-05-17 14:30:00,86.09,86.34,86.06,86.24,23749.0,71.5818,71.7897,71.5569,71.7065,23749.0
2016-05-17 14:40:00,86.26,86.38,86.15,86.32,26609.0,71.7232,71.8229,71.6317,71.773,26609.0
2016-05-17 14:50:00,86.3,86.32,86.01,86.29,37262.0,71.7564,71.773,71.5153,71.7481,37262.0
2016-05-17 15:00:00,86.29,86.59,86.22,86.46,40040.0,71.7481,71.9975,71.6899,71.8894,40040.0
2016-05-17 15:10:00,86.46,86.46,86.19,86.23,46157.0,71.8894,71.8894,71.6649,71.6982,46157.0
2016-05-17 15:20:00,86.22,86.28,86.05,86.2,33868.0,71.6899,71.7398,71.5485,71.6733,33868.0
2016-05-17 15:30:00,86.2,86.24,86.12,86.2,105932.0,71.6733,71.7065,71.6067,71.6733,105932.0
2016-05-17 15:40:00,86.2,86.26,86.05,86.14,124682.0,71.6733,71.7232,71.5485,71.6234,124682.0
2016-05-17 15:50:00,86.14,86.15,85.76,85.86,407077.0,71.6234,71.6317,71.3074,71.3906,407077.0
2016-05-18 09:30:00,85.65,86.08,85.0,86.02,52080.0,71.216,71.5735,70.6755,71.5236,52080.0
2016-05-18 09:40:00,86.07,86.54,85.97,86.43,65412.0,71.5652,71.956,71.482,71.8645,65412.0
2016-05-18 09:50:00,86.45,86.77,86.38,86.62,52304.0,71.8811,72.1472,71.8229,72.0225,52304.0
2016-05-18 10:00:00,86.6,87.42,86.6,87.42,26394.0,72.0059,72.6877,72.0059,72.6877,26394.0
2016-05-18 10:10:00,87.47,87.77,87.42,87.58,39316.0,72.7292,72.9787,72.6877,72.8207,39316.0
2016-05-18 10:20:00,87.57,87.76,87.39,87.47,35326.0,72.8124,72.9704,72.6627,72.7292,35326.0
2016-05-18 10:30:00,87.47,87.54,87.13,87.18,50473.0,72.7292,72.7874,72.4465,72.4881,50473.0
2016-05-18 10:40:00,87.22,87.26,87.09,87.17,26878.0,72.5214,72.5546,72.4133,72.4798,26878.0
2016-05-18 10:50:00,87.12,87.12,86.62,86.65,25535.0,72.4382,72.4382,72.0225,72.0474,25535.0
2016-05-18 11:00:00,86.65,86.86,86.65,86.67,21521.0,72.0474,72.222,72.0474,72.0641,21521.0
2016-05-18 11:10:00,86.66,86.74,86.42,86.52,33168.0,72.0557,72.1223,71.8562,71.9393,33168.0
2016-05-18 11:20:00,86.5,86.55,86.23,86.48,36113.0,71.9227,71.9643,71.6982,71.9061,36113.0
2016-05-18 11:30:00,86.48,86.81,86.37,86.79,42910.0,71.9061,72.1805,71.8146,72.1638,42910.0
2016-05-18 11:40:00,86.78,86.92,86.72,86.88,18509.0,72.1555,72.2719,72.1056,72.2387,18509.0
2016-05-18 11:50:00,86.88,86.92,86.39,86.4,21136.0,72.2387,72.2719,71.8312,71.8396,21136.0
2016-05-18 12:00:00,86.39,86.49,86.36,86.47,23252.0,71.8312,71.9144,71.8063,71.8978,23252.0
2016-05-18 12:10:00,86.47,86.53,86.18,86.18,25241.0,71.8978,71.9477,71.6566,71.6566,25241.0
2016-05-18 12:20:00,86.18,86.29,86.09,86.12,43264.0,71.6566,71.7481,71.5818,71.6067,43264.0
2016-05-18 12:30:00,86.13,86.36,86.09,86.35,20591.0,71.6151,71.8063,71.5818,71.798,20591.0
2016-05-18 12:40:00,86.34,86.35,86.11,86.11,27971.0,71.7897,71.798,71.5984,71.5984,27971.0
2016-05-18 12:50:00,86.1,86.38,86.03,86.38,29771.0,71.5901,71.8229,71.5319,71.8229,29771.0
2016-05-18 13:00:00,86.39,86.46,86.14,86.2,28660.0,71.8312,71.8894,71.6234,71.6733,28660.0
2016-05-18 13:10:00,86.24,86.46,86.24,86.29,30819.0,71.7065,71.8894,71.7065,71.7481,30819.0
2016-05-18 13:20:00,86.29,86.49,86.28,86.36,26967.0,71.7481,71.9144,71.7398,71.8063,26967.0
2016-05-18 13:30:00,86.38,86.61,86.38,86.61,23218.0,71.8229,72.0142,71.8229,72.0142,23218.0
2016-05-18 13:40:00,86.6,86.64,86.42,86.43,30481.0,72.0059,72.0391,71.8562,71.8645,30481.0
2016-05-18 13:50:00,86.43,86.56,86.32,86.34,23188.0,71.8645,71.9726,71.773,71.7897,23188.0
2016-05-18 14:00:00,86.3,86.31,85.44,85.79,60253.0,71.7564,71.7647,71.0413,71.3324,60253.0
2016-05-18 14:10:00,85.78,85.8,85.22,85.35,49395.0,71.324,71.3407,70.8584,70.9665,49395.0
2016-05-18 14:20:00,85.34,85.4,84.82,84.86,64388.0,70.9582,71.0081,70.5258,70.5591,64388.0
2016-05-18 14:30:00,84.85,85.19,84.6,85.13,59345.0,70.5508,70.8335,70.3429,70.7836,59345.0
2016-05-18 14:40:00,85.15,85.31,85.03,85.11,57165.0,70.8002,70.9332,70.7004,70.767,57165.0
2016-05-18 14:50:00,85.11,85.49,85.11,85.23,59798.0,70.767,71.0829,70.767,70.8667,59798.0
2016-05-18 15:00:00,85.23,85.56,85.18,85.46,48703.0,70.8667,71.1411,70.8252,71.058,48703.0
2016-05-18 15:10:00,85.48,85.5,85.22,85.39,34708.0,71.0746,71.0912,70.8584,70.9998,34708.0
2016-05-18 15:20:00,85.37,85.37,85.15,85.21,45228.0,70.9831,70.9831,70.8002,70.8501,45228.0
2016-05-18 15:30:00,85.19,85.32,85.03,85.03,67576.0,70.8335,70.9416,70.7004,70.7004,67576.0
2016-05-18 15:40:00,85.07,85.54,85.06,85.44,81116.0,70.7337,71.1245,70.7254,71.0413,81116.0
2016-05-18 15:50:00,85.45,85.54,85.34,85.5,161059.0,71.0497,71.1245,70.9582,71.0912,161059.0
2016-05-19 09:30:00,85.52,85.84,84.52,84.89,74000.0,71.1079,71.3739,70.2764,70.584,74000.0
2016-05-19 09:40:00,84.9,85.48,84.9,85.22,32385.0,70.5923,71.0746,70.5923,70.8584,32385.0
2016-05-19 09:50:00,85.21,85.27,83.73,83.94,67346.0,70.8501,70.9,69.6195,69.7941,67346.0
2016-05-19 10:00:00,83.95,84.52,83.85,84.19,47626.0,69.8024,70.2764,69.7193,70.002,47626.0
2016-05-19 10:10:00,84.28,84.36,84.13,84.25,30768.0,70.0768,70.1433,69.9521,70.0519,30768.0
2016-05-19 10:20:00,84.24,84.49,84.06,84.48,23512.0,70.0436,70.2514,69.8939,70.2431,23512.0
2016-05-19 10:30:00,84.5,84.66,84.29,84.29,22990.0,70.2598,70.3928,70.0851,70.0851,22990.0
2016-05-19 10:40:00,84.28,84.55,84.0,84.0,29542.0,70.0768,70.3013,69.844,69.844,29542.0
2016-05-19 10:50:00,84.05,84.05,83.73,83.85,30279.0,69.8856,69.8856,69.6195,69.7193,30279.0
2016-05-19 11:00:00,83.93,84.19,83.67,84.1,37045.0,69.7858,70.002,69.5696,69.9272,37045.0
2016-05-19 11:10:00,84.09,84.16,83.91,84.06,27639.0,69.9188,69.9771,69.7692,69.8939,27639.0
2016-05-19 11:20:00,84.08,84.53,84.0,84.37,21794.0,69.9105,70.2847,69.844,70.1517,21794.0
2016-05-19 11:30:00,84.36,84.41,84.09,84.13,17286.0,70.1433,70.1849,69.9188,69.9521,17286.0
2016-05-19 11:40:00,84.1,84.35,84.01,84.29,15306.0,69.9272,70.135,69.8523,70.0851,15306.0
2016-05-19 11:50:00,84.3,84.34,84.07,84.34,21208.0,70.0935,70.1267,69.9022,70.1267,21208.0
2016-05-19 12:00:00,84.33,84.38,84.14,84.32,33291.0,70.1184,70.16,69.9604,70.1101,33291.0
2016-05-19 12:10:00,84.33,84.38,84.19,84.21,23561.0,70.1184,70.16,70.002,70.0186,23561.0
2016-05-19 12:20:00,84.22,84.46,84.22,84.26,18780.0,70.0269,70.2265,70.0269,70.0602,18780.0
2016-05-19 12:30:00,84.27,84.4,84.12,84.34,45780.0,70.0685,70.1766,69.9438,70.1267,45780.0
2016-05-19 12:40:00,84.33,84.35,84.12,84.12,16990.0,70.1184,70.135,69.9438,69.9438,16990.0
2016-05-19 12:50:00,84.11,84.12,83.95,84.09,20643.0,69.9355,69.9438,69.8024,69.9188,20643.0
2016-05-19 13:00:00,84.08,84.24,84.08,84.24,16066.0,69.9105,70.0436,69.9105,70.0436,16066.0
2016-05-19 13:10:00,84.23,84.36,84.17,84.34,21133.0,70.0353,70.1433,69.9854,70.1267,21133.0
2016-05-19 13:20:00,84.33,84.35,84.2,84.29,15014.0,70.1184,70.135,70.0103,70.0851,15014.0
2016-05-19 13:30:00,84.28,84.5,84.28,84.36,46286.0,70.0768,70.2598,70.0768,70.1433,46286.0
2016-05-19 13:40:00,84.37,84.53,84.3,84.36,32999.0,70.1517,70.2847,70.0935,70.1433,32999.0
2016-05-19 13:50:00,84.35,84.49,84.3,84.49,22514.0,70.135,70.2514,70.0935,70.2514,22514.0
2016-05-19 14:00:00,84.49,84.67,84.43,84.67,26369.0,70.2514,70.4011,70.2016,70.4011,26369.0
2016-05-19 14:10:00,84.64,84.89,84.63,84.88,26366.0,70.3762,70.584,70.3678,70.5757,26366.0
2016-05-19 14:20:00,84.87,84.92,84.78,84.88,30655.0,70.5674,70.609,70.4926,70.5757,30655.0
2016-05-19 14:30:00,84.87,84.91,84.65,84.65,28456.0,70.5674,70.6007,70.3845,70.3845,28456.0
2016-05-19 14:40:00,84.65,84.68,84.43,84.45,34733.0,70.3845,70.4094,70.2016,70.2182,34733.0
2016-05-19 14:50:00,84.47,84.48,84.3,84.32,20527.0,70.2348,70.2431,70.0935,70.1101,20527.0
2016-05-19 15:00:00,84.33,84.55,84.33,84.54,23407.0,70.1184,70.3013,70.1184,70.293,23407.0
2016-05-19 15:10:00,84.54,84.58,84.43,84.51,29555.0,70.293,70.3263,70.2016,70.2681,29555.0
2016-05-19 15:20:00,84.53,84.63,84.35,84.38,31282.0,70.2847,70.3678,70.135,70.16,31282.0
2016-05-19 15:30:00,84.37,84.45,84.28,84.45,46430.0,70.1517,70.2182,70.0768,70.2182,46430.0
2016-05-19 15:40:00,84.46,84.57,84.43,84.48,70167.0,70.2265,70.318,70.2016,70.2431,70167.0
2016-05-19 15:50:00,84.48,84.5,84.32,84.35,129142.0,70.2431,70.2598,70.1101,70.135,129142.0
2016-05-20 09:30:00,84.79,85.48,84.54,85.33,124406.0,70.5009,71.0746,70.293,70.9499,124406.0
2016-05-20 09:40:00,85.33,85.55,85.27,85.37,54958.0,70.9499,71.1328,70.9,70.9831,54958.0
2016-05-20 09:50:00,85.36,85.72,85.36,85.66,29658.0,70.9748,71.2742,70.9748,71.2243,29658.0
2016-05-20 10:00:00,85.66,85.75,85.39,85.41,34467.0,71.2243,71.2991,70.9998,71.0164,34467.0
2016-05-20 10:10:00,85.41,85.66,85.41,85.66,29021.0,71.0164,71.2243,71.0164,71.2243,29021.0
2016-05-20 10:20:00,85.68,85.68,84.99,85.02,23296.0,71.2409,71.2409,70.6672,70.6921,23296.0
2016-05-20 10:30:00,84.99,85.03,84.89,85.03,46608.0,70.6672,70.7004,70.584,70.7004,46608.0
2016-05-20 10:40:00,85.02,85.03,84.83,84.84,24406.0,70.6921,70.7004,70.5341,70.5425,24406.0
2016-05-20 10:50:00,84.83,84.89,84.64,84.79,21741.0,70.5341,70.584,70.3762,70.5009,21741.0
2016-05-20 11:00:00,84.8,84.98,84.8,84.9,16947.0,70.5092,70.6589,70.5092,70.5923,16947.0
2016-05-20 11:10:00,84.9,84.98,84.89,84.9,13840.0,70.5923,70.6589,70.584,70.5923,13840.0
2016-05-20 11:20:00,84.96,85.04,84.9,85.03,14535.0,70.6422,70.7088,70.5923,70.7004,14535.0
2016-05-20 11:30:00,85.01,85.31,84.96,85.21,19363.0,70.6838,70.9332,70.6422,70.8501,19363.0
2016-05-20 11:40:00,85.2,85.3,85.15,85.21,11576.0,70.8418,70.9249,70.8002,70.8501,11576.0
2016-05-20 11:50:00,85.22,85.34,85.1,85.32,11460.0,70.8584,70.9582,70.7586,70.9416,11460.0
2016-05-20 12:00:00,85.31,85.33,85.18,85.19,7749.0,70.9332,70.9499,70.8252,70.8335,7749.0
2016-05-20 12:10:00,85.22,85.28,85.16,85.28,7882.0,70.8584,70.9083,70.8085,70.9083,7882.0
2016-05-20 12:20:00,85.29,85.38,85.27,85.27,11686.0,70.9166,70.9915,70.9,70.9,11686.0
2016-05-20 12:30:00,85.27,85.36,85.26,85.34,10106.0,70.9,70.9748,70.8917,70.9582,10106.0
2016-05-20 12:40:00,85.32,85.41,85.28,85.36,14955.0,70.9416,71.0164,70.9083,70.9748,14955.0
2016-05-20 12:50:00,85.38,85.45,85.36,85.39,13293.0,70.9915,71.0497,70.9748,70.9998,13293.0
2016-05-20 13:00:00,85.41,85.41,85.3,85.34,13022.0,71.0164,71.0164,70.9249,70.9582,13022.0
2016-05-20 13:10:00,85.35,85.53,85.32,85.53,16788.0,70.9665,71.1162,70.9416,71.1162,16788.0
2016-05-20 13:20:00,85.52,85.55,85.42,85.44,14116.0,71.1079,71.1328,71.0247,71.0413,14116.0
2016-05-20 13:30:00,85.42,85.47,85.28,85.34,18369.0,71.0247,71.0663,70.9083,70.9582,18369.0
2016-05-20 13:40:00,85.36,85.43,85.26,85.26,12692.0,70.9748,71.033,70.8917,70.8917,12692.0
2016-05-20 13:50:00,85.3,85.42,85.28,85.39,13668.0,70.9249,71.0247,70.9083,70.9998,13668.0
2016-05-20 14:00:00,85.41,85.52,85.38,85.47,16813.0,71.0164,71.1079,70.9915,71.0663,16813.0
2016-05-20 14:10:00,85.44,85.5,85.41,85.46,14362.0,71.0413,71.0912,71.0164,71.058,14362.0
2016-05-20 14:20:00,85.44,85.59,85.44,85.54,19022.0,71.0413,71.1661,71.0413,71.1245,19022.0
2016-05-20 14:30:00,85.55,85.55,85.45,85.51,23656.0,71.1328,71.1328,71.0497,71.0995,23656.0
2016-05-20 14:40:00,85.51,85.52,85.42,85.46,22513.0,71.0995,71.1079,71.0247,71.058,22513.0
2016-05-20 14:50:00,85.47,85.59,85.44,85.45,28705.0,71.0663,71.1661,71.0413,71.0497,28705.0
2016-05-20 15:00:00,85.46,85.47,85.3,85.36,23165.0,71.058,71.0663,70.9249,70.9748,23165.0
2016-05-20 15:10:00,85.34,85.46,85.27,85.27,29880.0,70.9582,71.058,70.9,70.9,29880.0
2016-05-20 15:20:00,85.29,85.3,85.16,85.23,25440.0,70.9166,70.9249,70.8085,70.8667,25440.0
2016-05-20 15:30:00,85.23,85.31,85.2,85.25,34745.0,70.8667,70.9332,70.8418,70.8834,34745.0
2016-05-20 15:40:00,85.23,85.31,85.15,85.29,68913.0,70.8667,70.9332,70.8002,70.9166,68913.0
2016-05-20 15:50:00,85.29,85.48,85.28,85.46,172281.0,70.9166,71.0746,70.9083,71.058,172281.0
2016-05-23 09:30:00,85.36,85.7,84.44,84.79,150255.0,70.9748,71.2575,70.2099,70.5009,150255.0
2016-05-23 09:40:00,84.83,84.99,84.47,84.74,26044.0,70.5341,70.6672,70.2348,70.4593,26044.0
2016-05-23 09:50:00,84.79,84.89,84.56,84.89,46252.0,70.5009,70.584,70.3096,70.584,46252.0
2016-05-23 10:00:00,84.9,85.22,84.74,84.83,23502.0,70.5923,70.8584,70.4593,70.5341,23502.0
2016-05-23 10:10:00,84.83,85.06,84.62,85.06,18674.0,70.5341,70.7254,70.3595,70.7254,18674.0
2016-05-23 10:20:00,85.12,85.35,84.96,84.98,25627.0,70.7753,70.9665,70.6422,70.6589,25627.0
2016-05-23 10:30:00,85.01,85.13,84.97,85.01,18740.0,70.6838,70.7836,70.6505,70.6838,18740.0
2016-05-23 10:40:00,85.02,85.28,85.0,85.28,26210.0,70.6921,70.9083,70.6755,70.9083,26210.0
2016-05-23 10:50:00,85.27,85.54,85.27,85.45,49434.0,70.9,71.1245,70.9,71.0497,49434.0
2016-05-23 11:00:00,85.43,85.54,85.4,85.49,20067.0,71.033,71.1245,71.0081,71.0829,20067.0
2016-05-23 11:10:00,85.49,85.5,85.22,85.23,18133.0,71.0829,71.0912,70.8584,70.8667,18133.0
2016-05-23 11:20:00,85.23,85.37,85.14,85.37,9795.0,70.8667,70.9831,70.7919,70.9831,9795.0
2016-05-23 11:30:00,85.34,85.36,85.11,85.13,11244.0,70.9582,70.9748,70.767,70.7836,11244.0
2016-05-23 11:40:00,85.12,85.27,85.11,85.25,11145.0,70.7753,70.9,70.767,70.8834,11145.0
2016-05-23 11:50:00,85.22,85.22,85.15,85.17,24582.0,70.8584,70.8584,70.8002,70.8168,24582.0
2016-05-23 12:00:00,85.15,85.32,85.13,85.3,22466.0,70.8002,70.9416,70.7836,70.9249,22466.0
2016-05-23 12:10:00,85.3,85.43,85.3,85.43,12798.0,70.9249,71.033,70.9249,71.033,12798.0
2016-05-23 12:20:00,85.43,85.54,85.4,85.5,16873.0,71.033,71.1245,71.0081,71.0912,16873.0
2016-05-23 12:30:00,85.45,85.54,85.44,85.47,12210.0,71.0497,71.1245,71.0413,71.0663,12210.0
2016-05-23 12:40:00,85.45,85.67,85.42,85.67,11710.0,71.0497,71.2326,71.0247,71.2326,11710.0
2016-05-23 12:50:00,85.66,85.71,85.6,85.64,13476.0,71.2243,71.2658,71.1744,71.2076,13476.0
2016-05-23 13:00:00,85.64,85.79,85.62,85.74,29484.0,71.2076,71.3324,71.191,71.2908,29484.0
2016-05-23 13:10:00,85.74,85.76,85.58,85.64,16628.0,71.2908,71.3074,71.1577,71.2076,16628.0
2016-05-23 13:20:00,85.64,85.71,85.6,85.62,16429.0,71.2076,71.2658,71.1744,71.191,16429.0
2016-05-23 13:30:00,85.6,85.62,85.37,85.41,10699.0,71.1744,71.191,70.9831,71.0164,10699.0
2016-05-23 13:40:00,85.38,85.39,85.25,85.34,10089.0,70.9915,70.9998,70.8834,70.9582,10089.0
2016-05-23 13:50:00,85.35,85.44,85.34,85.4,7551.0,70.9665,71.0413,70.9582,71.0081,7551.0
2016-05-23 14:00:00,85.39,85.45,85.36,85.44,5988.0,70.9998,71.0497,70.9748,71.0413,5988.0
2016-05-23 14:10:00,85.43,85.55,85.42,85.53,9070.0,71.033,71.1328,71.0247,71.1162,9070.0
2016-05-23 14:20:00,85.53,85.59,85.41,85.58,24310.0,71.1162,71.1661,71.0164,71.1577,24310.0
2016-05-23 14:30:00,85.59,85.69,85.51,85.66,64915.0,71.1661,71.2492,71.0995,71.2243,64915.0
2016-05-23 14:40:00,85.66,85.72,85.62,85.67,34879.0,71.2243,71.2742,71.191,71.2326,34879.0
2016-05-23 14:50:00,85.67,85.72,85.4,85.41,37022.0,71.2326,71.2742,71.0081,71.0164,37022.0
2016-05-23 15:00:00,85.43,85.46,85.32,85.43,33884.0,71.033,71.058,70.9416,71.033,33884.0
2016-05-23 15:10:00,85.41,85.44,85.16,85.18,103429.0,71.0164,71.0413,70.8085,70.8252,103429.0
2016-05-23 15:20:00,85.17,85.17,85.03,85.06,21666.0,70.8168,70.8168,70.7004,70.7254,21666.0
2016-05-23 15:30:00,85.05,85.06,84.74,84.77,84210.0,70.7171,70.7254,70.4593,70.4843,84210.0
2016-05-23 15:40:00,84.75,84.86,84.71,84.71,143370.0,70.4676,70.5591,70.4344,70.4344,143370.0
2016-05-23 15:50:00,84.72,84.75,84.66,84.71,176768.0,70.4427,70.4676,70.3928,70.4344,176768.0
2016-05-24 09:30:00,85.0,85.44,84.15,84.44,62405.0,70.6755,71.0413,69.9687,70.2099,62405.0
2016-05-24 09:40:00,84.36,84.45,83.75,83.88,74786.0,70.1433,70.2182,69.6361,69.7442,74786.0
2016-05-24 09:50:00,83.91,84.37,83.86,84.31,69198.0,69.7692,70.1517,69.7276,70.1018,69198.0
2016-05-24 10:00:00,84.31,84.54,84.29,84.54,31804.0,70.1018,70.293,70.0851,70.293,31804.0
2016-05-24 10:10:00,84.55,84.69,84.46,84.69,46016.0,70.3013,70.4177,70.2265,70.4177,46016.0
2016-05-24 10:20:00,84.69,84.91,84.69,84.86,48425.0,70.4177,70.6007,70.4177,70.5591,48425.0
2016-05-24 10:30:00,84.84,85.07,84.77,84.99,52713.0,70.5425,70.7337,70.4843,70.6672,52713.0
2016-05-24 10:40:00,85.01,85.07,84.88,84.96,69039.0,70.6838,70.7337,70.5757,70.6422,69039.0
2016-05-24 10:50:00,84.98,85.17,84.93,85.02,22727.0,70.6589,70.8168,70.6173,70.6921,22727.0
2016-05-24 11:00:00,85.02,85.17,85.02,85.15,19017.0,70.6921,70.8168,70.6921,70.8002,19017.0
2016-05-24 11:10:00,85.12,85.23,84.98,85.01,27456.0,70.7753,70.8667,70.6589,70.6838,27456.0
2016-05-24 11:20:00,85.01,85.17,84.98,85.06,31432.0,70.6838,70.8168,70.6589,70.7254,31432.0
2016-05-24 11:30:00,85.05,85.08,84.76,84.84,15148.0,70.7171,70.742,70.4759,70.5425,15148.0
2016-05-24 11:40:00,84.84,84.93,84.72,84.91,25123.0,70.5425,70.6173,70.4427,70.6007,25123.0
2016-05-24 11:50:00,84.89,84.94,84.83,84.86,6154.0,70.584,70.6256,70.5341,70.5591,6154.0
2016-05-24 12:00:00,84.84,84.94,84.83,84.89,8350.0,70.5425,70.6256,70.5341,70.584,8350.0
2016-05-24 12:10:00,84.92,84.95,84.83,84.91,8649.0,70.609,70.6339,70.5341,70.6007,8649.0
2016-05-24 12:20:00,84.9,84.96,84.86,84.86,6098.0,70.5923,70.6422,70.5591,70.5591,6098.0
2016-05-24 12:30:00,84.89,84.93,84.88,84.92,7649.0,70.584,70.6173,70.5757,70.609,7649.0
2016-05-24 12:40:00,84.91,84.99,84.91,84.98,7422.0,70.6007,70.6672,70.6007,70.6589,7422.0
2016-05-24 12:50:00,84.97,85.04,84.93,84.94,13359.0,70.6505,70.7088,70.6173,70.6256,13359.0
2016-05-24 13:00:00,84.95,85.03,84.91,84.94,15051.0,70.6339,70.7004,70.6007,70.6256,15051.0
2016-05-24 13:10:00,84.95,84.97,84.86,84.87,14885.0,70.6339,70.6505,70.5591,70.5674,14885.0
2016-05-24 13:20:00,84.87,84.93,84.85,84.9,14909.0,70.5674,70.6173,70.5508,70.5923,14909.0
2016-05-24 13:30:00,84.91,84.94,84.82,84.84,11014.0,70.6007,70.6256,70.5258,70.5425,11014.0
2016-05-24 13:40:00,84.84,84.84,84.47,84.51,37410.0,70.5425,70.5425,70.2348,70.2681,37410.0
2016-05-24 13:50:00,84.5,84.51,83.8,83.83,134721.0,70.2598,70.2681,69.6777,69.7027,134721.0
2016-05-24 14:00:00,83.82,84.05,83.77,83.92,117731.0,69.6943,69.8856,69.6528,69.7775,117731.0
2016-05-24 14:10:00,83.92,83.93,83.56,83.6,128615.0,69.7775,69.7858,69.4782,69.5114,128615.0
2016-05-24 14:20:00,83.6,83.63,83.37,83.47,67851.0,69.5114,69.5364,69.3202,69.4033,67851.0
2016-05-24 14:30:00,83.47,83.72,82.82,82.83,136115.0,69.4033,69.6112,68.8629,68.8712,136115.0
2016-05-24 14:40:00,82.88,82.88,81.48,82.18,388530.0,68.9128,68.9128,67.7487,68.3307,388530.0
2016-05-24 14:50:00,82.16,82.47,81.89,82.01,234795.0,68.3141,68.5719,68.0896,68.1894,234795.0
2016-05-24 15:00:00,82.05,82.73,82.01,82.72,114201.0,68.2226,68.788,68.1894,68.7797,114201.0
2016-05-24 15:10:00,82.72,82.88,82.58,82.76,90409.0,68.7797,68.9128,68.6633,68.813,90409.0
2016-05-24 15:20:00,82.76,82.89,82.39,82.44,83841.0,68.813,68.9211,68.5053,68.5469,83841.0
2016-05-24 15:30:00,82.45,82.46,82.2,82.28,165062.0,68.5552,68.5635,68.3474,68.4139,165062.0
2016-05-24 15:40:00,82.3,82.52,82.07,82.52,193839.0,68.4305,68.6134,68.2393,68.6134,193839.0
2016-05-24 15:50:00,82.52,82.59,82.17,82.22,303092.0,68.6134,68.6716,68.3224,68.364,303092.0
2016-05-25 09:30:00,82.3,82.64,82.23,82.31,89643.0,68.4305,68.7132,68.3723,68.4388,89643.0
2016-05-25 09:40:00,82.25,83.13,82.23,82.9,82615.0,68.3889,69.1206,68.3723,68.9294,82615.0
2016-05-25 09:50:00,82.89,82.96,82.6,82.83,120447.0,68.9211,68.9793,68.6799,68.8712,120447.0
2016-05-25 10:00:00,82.82,82.92,82.15,82.47,210886.0,68.8629,68.946,68.3058,68.5719,210886.0
2016-05-25 10:10:00,82.51,83.43,82.46,83.43,136349.0,68.6051,69.3701,68.5635,69.3701,136349.0
2016-05-25 10:20:00,83.43,83.43,82.74,82.8,61393.0,69.3701,69.3701,68.7964,68.8462,61393.0
2016-05-25 10:30:00,82.76,83.03,82.76,82.9,128921.0,68.813,69.0375,68.813,68.9294,128921.0
2016-05-25 10:40:00,82.9,82.95,82.81,82.88,95895.0,68.9294,68.971,68.8546,68.9128,95895.0
2016-05-25 10:50:00,82.88,83.14,82.86,83.09,245017.0,68.9128,69.1289,68.8961,69.0874,245017.0
2016-05-25 11:00:00,83.06,83.12,82.83,82.92,77963.0,69.0624,69.1123,68.8712,68.946,77963.0
2016-05-25 11:10:00,82.95,83.05,82.93,82.99,65861.0,68.971,69.0541,68.9543,69.0042,65861.0
2016-05-25 11:20:00,83.0,83.06,82.95,83.04,66489.0,69.0125,69.0624,68.971,69.0458,66489.0
2016-05-25 11:30:00,83.04,83.11,82.94,83.02,79011.0,69.0458,69.104,68.9627,69.0292,79011.0
2016-05-25 11:40:00,83.03,83.05,82.97,83.0,52043.0,69.0375,69.0541,68.9876,69.0125,52043.0
2016-05-25 11:50:00,83.0,83.18,82.98,83.17,135072.0,69.0125,69.1622,68.9959,69.1539,135072.0
2016-05-25 12:00:00,83.16,83.45,83.04,83.4,45303.0,69.1456,69.3867,69.0458,69.3451,45303.0
2016-05-25 12:10:00,83.4,83.67,83.39,83.55,46098.0,69.3451,69.5696,69.3368,69.4699,46098.0
2016-05-25 12:20:00,83.55,83.75,83.51,83.54,42364.0,69.4699,69.6361,69.4366,69.4615,42364.0
2016-05-25 12:30:00,83.55,83.63,83.48,83.59,36635.0,69.4699,69.5364,69.4116,69.5031,36635.0
2016-05-25 12:40:00,83.6,83.67,83.3,83.32,46037.0,69.5114,69.5696,69.262,69.2786,46037.0
2016-05-25 12:50:00,83.33,83.38,83.01,83.22,75914.0,69.2869,69.3285,69.0209,69.1955,75914.0
2016-05-25 13:00:00,83.21,83.41,83.18,83.29,32412.0,69.1871,69.3534,69.1622,69.2537,32412.0
2016-05-25 13:10:00,83.28,83.42,83.28,83.31,40238.0,69.2454,69.3618,69.2454,69.2703,40238.0
2016-05-25 13:20:00,83.29,83.42,83.27,83.29,32000.0,69.2537,69.3618,69.237,69.2537,32000.0
2016-05-25 13:30:00,83.3,83.37,83.29,83.34,39645.0,69.262,69.3202,69.2537,69.2952,39645.0
2016-05-25 13:40:00,83.33,83.36,83.22,83.33,75346.0,69.2869,69.3119,69.1955,69.2869,75346.0
2016-05-25 13:50:00,83.34,83.41,83.28,83.32,54540.0,69.2952,69.3534,69.2454,69.2786,54540.0
2016-05-25 14:00:00,83.32,83.35,83.3,83.31,24330.0,69.2786,69.3036,69.262,69.2703,24330.0
2016-05-25 14:10:00,83.31,83.34,83.21,83.31,22871.0,69.2703,69.2952,69.1871,69.2703,22871.0
2016-05-25 14:20:00,83.29,83.32,83.18,83.2,38327.0,69.2537,69.2786,69.1622,69.1788,38327.0
2016-05-25 14:30:00,83.23,83.23,82.99,83.01,42754.0,69.2038,69.2038,69.0042,69.0209,42754.0
2016-05-25 14:40:00,83.01,83.05,82.82,82.82,120097.0,69.0209,69.0541,68.8629,68.8629,120097.0
2016-05-25 14:50:00,82.83,82.89,82.66,82.69,44541.0,68.8712,68.9211,68.7298,68.7548,44541.0
2016-05-25 15:00:00,82.71,83.02,82.68,82.99,61402.0,68.7714,69.0292,68.7465,69.0042,61402.0
2016-05-25 15:10:00,83.0,83.04,82.94,83.01,83742.0,69.0125,69.0458,68.9627,69.0209,83742.0
2016-05-25 15:20:00,83.01,83.12,82.98,83.1,145584.0,69.0209,69.1123,68.9959,69.0957,145584.0
2016-05-25 15:30:00,83.09,83.11,82.99,83.09,223099.0,69.0874,69.104,69.0042,69.0874,223099.0
2016-05-25 15:40:00,83.09,83.33,83.09,83.31,125707.0,69.0874,69.2869,69.0874,69.2703,125707.0
2016-05-25 15:50:00,83.31,83.41,83.26,83.29,208490.0,69.2703,69.3534,69.2287,69.2537,208490.0
2016-05-26 09:30:00,83.46,84.28,83.11,83.64,81162.0,69.395,70.0768,69.104,69.5447,81162.0
2016-05-26 09:40:00,83.7,83.9,83.19,83.21,29269.0,69.5946,69.7609,69.1705,69.1871,29269.0
2016-05-26 09:50:00,83.18,83.48,82.97,83.11,29225.0,69.1622,69.4116,68.9876,69.104,29225.0
2016-05-26 10:00:00,83.09,83.33,83.07,83.09,19162.0,69.0874,69.2869,69.0707,69.0874,19162.0
2016-05-26 10:10:00,83.09,83.3,82.9,83.29,18642.0,69.0874,69.262,68.9294,69.2537,18642.0
2016-05-26 10:20:00,83.33,83.4,83.04,83.35,19489.0,69.2869,69.3451,69.0458,69.3036,19489.0
2016-05-26 10:30:00,83.35,83.5,83.17,83.4,27746.0,69.3036,69.4283,69.1539,69.3451,27746.0
2016-05-26 10:40:00,83.4,83.57,83.15,83.15,14918.0,69.3451,69.4865,69.1373,69.1373,14918.0
2016-05-26 10:50:00,83.19,83.29,83.12,83.21,15685.0,69.1705,69.2537,69.1123,69.1871,15685.0
2016-05-26 11:00:00,83.19,83.25,83.11,83.11,12061.0,69.1705,69.2204,69.104,69.104,12061.0
2016-05-26 11:10:00,83.14,83.28,83.07,83.11,13853.0,69.1289,69.2454,69.0707,69.104,13853.0
2016-05-26 11:20:00,83.11,83.21,82.99,83.21,16540.0,69.104,69.1871,69.0042,69.1871,16540.0
2016-05-26 11:30:00,83.23,83.23,83.1,83.17,9672.0,69.2038,69.2038,69.0957,69.1539,9672.0
2016-05-26 11:40:00,83.12,83.22,83.09,83.19,20402.0,69.1123,69.1955,69.0874,69.1705,20402.0
2016-05-26 11:50:00,83.14,83.36,83.14,83.29,12649.0,69.1289,69.3119,69.1289,69.2537,12649.0
2016-05-26 12:00:00,83.27,83.33,83.07,83.11,15165.0,69.237,69.2869,69.0707,69.104,15165.0
2016-05-26 12:10:00,83.12,83.19,82.92,82.92,10958.0,69.1123,69.1705,68.946,68.946,10958.0
2016-05-26 12:20:00,82.95,82.98,82.85,82.93,14167.0,68.971,68.9959,68.8878,68.9543,14167.0
2016-05-26 12:30:00,82.95,83.12,82.93,83.08,17633.0,68.971,69.1123,68.9543,69.0791,17633.0
2016-05-26 12:40:00,83.08,83.24,83.02,83.24,13473.0,69.0791,69.2121,69.0292,69.2121,13473.0
2016-05-26 12:50:00,83.23,83.28,83.12,83.28,9655.0,69.2038,69.2454,69.1123,69.2454,9655.0
2016-05-26 13:00:00,83.28,83.39,83.19,83.33,10084.0,69.2454,69.3368,69.1705,69.2869,10084.0
2016-05-26 13:10:00,83.34,83.41,83.2,83.31,10562.0,69.2952,69.3534,69.1788,69.2703,10562.0
2016-05-26 13:20:00,83.31,83.32,83.18,83.27,8084.0,69.2703,69.2786,69.1622,69.237,8084.0
2016-05-26 13:30:00,83.27,83.42,83.25,83.37,14279.0,69.237,69.3618,69.2204,69.3202,14279.0
2016-05-26 13:40:00,83.37,83.4,83.3,83.37,8311.0,69.3202,69.3451,69.262,69.3202,8311.0
2016-05-26 13:50:00,83.38,83.78,83.36,83.76,38015.0,69.3285,69.6611,69.3119,69.6445,38015.0
2016-05-26 14:00:00,83.76,83.89,83.7,83.86,46879.0,69.6445,69.7526,69.5946,69.7276,46879.0
2016-05-26 14:10:00,83.86,84.2,83.86,84.19,46707.0,69.7276,70.0103,69.7276,70.002,46707.0
2016-05-26 14:20:00,84.17,84.23,83.98,84.02,50666.0,69.9854,70.0353,69.8274,69.8606,50666.0
2016-05-26 14:30:00,84.01,84.06,83.89,83.9,40321.0,69.8523,69.8939,69.7526,69.7609,40321.0
2016-05-26 14:40:00,83.9,83.91,83.74,83.87,41428.0,69.7609,69.7692,69.6278,69.7359,41428.0
2016-05-26 14:50:00,83.88,84.0,83.85,83.97,39248.0,69.7442,69.844,69.7193,69.8191,39248.0
2016-05-26 15:00:00,83.97,84.06,83.88,84.04,38650.0,69.8191,69.8939,69.7442,69.8773,38650.0
2016-05-26 15:10:00,84.04,84.05,83.9,84.02,52938.0,69.8773,69.8856,69.7609,69.8606,52938.0
2016-05-26 15:20:00,84.02,84.18,83.98,84.17,70868.0,69.8606,69.9937,69.8274,69.9854,70868.0
2016-05-26 15:30:00,84.18,84.2,83.93,83.96,80972.0,69.9937,70.0103,69.7858,69.8108,80972.0
2016-05-26 15:40:00,83.96,84.08,83.94,84.04,106248.0,69.8108,69.9105,69.7941,69.8773,106248.0
2016-05-26 15:50:00,84.04,84.05,83.81,83.84,129299.0,69.8773,69.8856,69.686,69.711,129299.0
2016-05-27 09:30:00,83.94,84.35,83.83,84.3,29273.0,69.7941,70.135,69.7027,70.0935,29273.0
2016-05-27 09:40:00,84.29,84.31,84.0,84.09,32724.0,70.0851,70.1018,69.844,69.9188,32724.0
2016-05-27 09:50:00,84.01,84.01,83.51,83.64,31904.0,69.8523,69.8523,69.4366,69.5447,31904.0
2016-05-27 10:00:00,83.75,83.77,83.51,83.58,21605.0,69.6361,69.6528,69.4366,69.4948,21605.0
2016-05-27 10:10:00,83.52,83.89,83.52,83.68,28273.0,69.4449,69.7526,69.4449,69.5779,28273.0
2016-05-27 10:20:00,83.68,83.81,83.61,83.62,27561.0,69.5779,69.686,69.5197,69.5281,27561.0
2016-05-27 10:30:00,83.65,83.89,83.64,83.68,15852.0,69.553,69.7526,69.5447,69.5779,15852.0
2016-05-27 10:40:00,83.68,83.78,83.61,83.76,14302.0,69.5779,69.6611,69.5197,69.6445,14302.0
2016-05-27 10:50:00,83.78,83.81,83.51,83.58,11491.0,69.6611,69.686,69.4366,69.4948,11491.0
2016-05-27 11:00:00,83.61,83.73,83.5,83.5,17953.0,69.5197,69.6195,69.4283,69.4283,17953.0
2016-05-27 11:10:00,83.43,83.49,83.36,83.39,13132.0,69.3701,69.42,69.3119,69.3368,13132.0
2016-05-27 11:20:00,83.39,83.42,83.22,83.3,12559.0,69.3368,69.3618,69.1955,69.262,12559.0
2016-05-27 11:30:00,83.31,83.56,83.26,83.53,15035.0,69.2703,69.4782,69.2287,69.4532,15035.0
2016-05-27 11:40:00,83.56,83.64,83.53,83.64,14228.0,69.4782,69.5447,69.4532,69.5447,14228.0
2016-05-27 11:50:00,83.64,83.7,83.55,83.7,12962.0,69.5447,69.5946,69.4699,69.5946,12962.0
2016-05-27 12:00:00,83.71,83.79,83.69,83.77,10800.0,69.6029,69.6694,69.5863,69.6528,10800.0
2016-05-27 12:10:00,83.76,83.84,83.73,83.84,6100.0,69.6445,69.711,69.6195,69.711,6100.0
2016-05-27 12:20:00,83.84,83.92,83.69,83.75,17584.0,69.711,69.7775,69.5863,69.6361,17584.0
2016-05-27 12:30:00,83.77,83.82,83.72,83.75,13004.0,69.6528,69.6943,69.6112,69.6361,13004.0
2016-05-27 12:40:00,83.77,83.83,83.74,83.8,11609.0,69.6528,69.7027,69.6278,69.6777,11609.0
2016-05-27 12:50:00,83.81,84.09,83.8,83.91,9299.0,69.686,69.9188,69.6777,69.7692,9299.0
2016-05-27 13:00:00,83.92,83.92,83.81,83.81,6668.0,69.7775,69.7775,69.686,69.686,6668.0
2016-05-27 13:10:00,83.82,83.96,83.81,83.95,8547.0,69.6943,69.8108,69.686,69.8024,8547.0
2016-05-27 13:20:00,83.95,84.05,83.89,84.05,13822.0,69.8024,69.8856,69.7526,69.8856,13822.0
2016-05-27 13:30:00,84.05,84.08,83.97,84.0,14040.0,69.8856,69.9105,69.8191,69.844,14040.0
2016-05-27 13:40:00,83.99,84.15,83.94,84.03,15720.0,69.8357,69.9687,69.7941,69.869,15720.0
2016-05-27 13:50:00,84.02,84.05,83.97,84.04,21277.0,69.8606,69.8856,69.8191,69.8773,21277.0
2016-05-27 14:00:00,84.04,84.04,83.87,83.88,14954.0,69.8773,69.8773,69.7359,69.7442,14954.0
2016-05-27 14:10:00,83.88,83.9,83.7,83.7,11544.0,69.7442,69.7609,69.5946,69.5946,11544.0
2016-05-27 14:20:00,83.7,83.88,83.66,83.73,16666.0,69.5946,69.7442,69.5613,69.6195,16666.0
2016-05-27 14:30:00,83.74,84.14,83.73,83.86,52465.0,69.6278,69.9604,69.6195,69.7276,52465.0
2016-05-27 14:40:00,83.88,83.92,83.67,83.7,16622.0,69.7442,69.7775,69.5696,69.5946,16622.0
2016-05-27 14:50:00,83.73,83.82,83.71,83.77,9270.0,69.6195,69.6943,69.6029,69.6528,9270.0
2016-05-27 15:00:00,83.76,83.87,83.76,83.85,21453.0,69.6445,69.7359,69.6445,69.7193,21453.0
2016-05-27 15:10:00,83.87,83.93,83.86,83.91,13292.0,69.7359,69.7858,69.7276,69.7692,13292.0
2016-05-27 15:20:00,83.93,83.96,83.85,83.95,13738.0,69.7858,69.8108,69.7193,69.8024,13738.0
2016-05-27 15:30:00,83.95,83.96,83.86,83.94,21589.0,69.8024,69.8108,69.7276,69.7941,21589.0
2016-05-27 15:40:00,83.96,84.09,83.92,83.92,38866.0,69.8108,69.9188,69.7775,69.7775,38866.0
2016-05-27 15:50:00,83.93,84.04,83.91,83.95,81726.0,69.7858,69.8773,69.7692,69.8024,81726.0
2016-05-31 09:30:00,83.97,84.27,83.16,84.2,35550.0,69.8191,70.0685,69.1456,70.0103,35550.0
2016-05-31 09:40:00,84.23,85.09,84.17,85.02,44520.0,70.0353,70.7503,69.9854,70.6921,44520.0
2016-05-31 09:50:00,85.07,85.07,84.6,84.67,33894.0,70.7337,70.7337,70.3429,70.4011,33894.0
2016-05-31 10:00:00,84.67,85.46,84.67,85.24,26063.0,70.4011,71.058,70.4011,70.875,26063.0
2016-05-31 10:10:00,85.24,85.55,85.24,85.51,36129.0,70.875,71.1328,70.875,71.0995,36129.0
2016-05-31 10:20:00,85.52,85.65,85.18,85.24,29490.0,71.1079,71.216,70.8252,70.875,29490.0
2016-05-31 10:30:00,85.24,85.25,84.98,84.99,27161.0,70.875,70.8834,70.6589,70.6672,27161.0
2016-05-31 10:40:00,84.95,85.12,84.88,85.12,19720.0,70.6339,70.7753,70.5757,70.7753,19720.0
2016-05-31 10:50:00,85.14,85.29,85.0,85.05,19704.0,70.7919,70.9166,70.6755,70.7171,19704.0
2016-05-31 11:00:00,85.07,85.12,84.93,85.09,27824.0,70.7337,70.7753,70.6173,70.7503,27824.0
2016-05-31 11:10:00,85.09,85.16,84.97,85.14,36901.0,70.7503,70.8085,70.6505,70.7919,36901.0
2016-05-31 11:20:00,85.11,85.17,84.95,84.97,24481.0,70.767,70.8168,70.6339,70.6505,24481.0
2016-05-31 11:30:00,84.96,84.98,84.64,84.71,25824.0,70.6422,70.6589,70.3762,70.4344,25824.0
2016-05-31 11:40:00,84.72,84.86,84.67,84.69,23612.0,70.4427,70.5591,70.4011,70.4177,23612.0
2016-05-31 11:50:00,84.69,84.7,84.52,84.56,27982.0,70.4177,70.426,70.2764,70.3096,27982.0
2016-05-31 12:00:00,84.54,84.59,84.45,84.49,21344.0,70.293,70.3346,70.2182,70.2514,21344.0
2016-05-31 12:10:00,84.49,84.61,84.46,84.61,15231.0,70.2514,70.3512,70.2265,70.3512,15231.0
2016-05-31 12:20:00,84.6,84.65,84.52,84.64,11080.0,70.3429,70.3845,70.2764,70.3762,11080.0
2016-05-31 12:30:00,84.63,84.67,84.57,84.66,11508.0,70.3678,70.4011,70.318,70.3928,11508.0
2016-05-31 12:40:00,84.66,84.73,84.56,84.56,13691.0,70.3928,70.451,70.3096,70.3096,13691.0
2016-05-31 12:50:00,84.58,84.62,84.47,84.49,11599.0,70.3263,70.3595,70.2348,70.2514,11599.0
2016-05-31 13:00:00,84.48,84.48,84.41,84.41,14293.0,70.2431,70.2431,70.1849,70.1849,14293.0
2016-05-31 13:10:00,84.4,84.44,84.22,84.25,29198.0,70.1766,70.2099,70.0269,70.0519,29198.0
2016-05-31 13:20:00,84.25,84.28,84.17,84.23,26800.0,70.0519,70.0768,69.9854,70.0353,26800.0
2016-05-31 13:30:00,84.24,84.32,84.24,84.3,15956.0,70.0436,70.1101,70.0436,70.0935,15956.0
2016-05-31 13:40:00,84.31,84.35,84.31,84.31,16177.0,70.1018,70.135,70.1018,70.1018,16177.0
2016-05-31 13:50:00,84.3,84.33,84.21,84.25,13547.0,70.0935,70.1184,70.0186,70.0519,13547.0
2016-05-31 14:00:00,84.26,84.26,83.95,83.98,22673.0,70.0602,70.0602,69.8024,69.8274,22673.0
2016-05-31 14:10:00,84.01,84.06,83.68,83.68,51038.0,69.8523,69.8939,69.5779,69.5779,51038.0
2016-05-31 14:20:00,83.69,83.89,83.66,83.8,27146.0,69.5863,69.7526,69.5613,69.6777,27146.0
2016-05-31 14:30:00,83.8,83.92,83.78,83.9,23076.0,69.6777,69.7775,69.6611,69.7609,23076.0
2016-05-31 14:40:00,83.9,83.92,83.78,83.92,21110.0,69.7609,69.7775,69.6611,69.7775,21110.0
2016-05-31 14:50:00,83.92,83.92,83.76,83.77,25706.0,69.7775,69.7775,69.6445,69.6528,25706.0
2016-05-31 15:00:00,83.76,83.82,83.68,83.81,27802.0,69.6445,69.6943,69.5779,69.686,27802.0
2016-05-31 15:10:00,83.82,83.9,83.77,83.88,33470.0,69.6943,69.7609,69.6528,69.7442,33470.0
2016-05-31 15:20:00,83.9,83.91,83.85,83.89,28695.0,69.7609,69.7692,69.7193,69.7526,28695.0
2016-05-31 15:30:00,83.89,84.06,83.89,84.02,55454.0,69.7526,69.8939,69.7526,69.8606,55454.0
2016-05-31 15:40:00,84.01,84.15,83.98,84.09,84823.0,69.8523,69.9687,69.8274,69.9188,84823.0
2016-05-31 15:50:00,84.1,84.22,84.03,84.04,114990.0,69.9272,70.0269,69.869,69.8773,114990.0
2016-06-01 09:30:00,83.3,83.41,82.3,82.42,47970.0,69.262,69.3534,68.4305,68.5303,47970.0
2016-06-01 09:40:00,82.38,82.59,82.06,82.4,17857.0,68.497,68.6716,68.231,68.5137,17857.0
2016-06-01 09:50:00,82.4,82.47,81.79,82.22,37861.0,68.5137,68.5719,68.0065,68.364,37861.0
2016-06-01 10:00:00,82.22,82.58,81.99,82.42,30550.0,68.364,68.6633,68.1727,68.5303,30550.0
2016-06-01 10:10:00,82.49,82.52,81.98,81.98,39629.0,68.5885,68.6134,68.1644,68.1644,39629.0
2016-06-01 10:20:00,82.02,82.32,81.94,82.28,44247.0,68.1977,68.4471,68.1312,68.4139,44247.0
2016-06-01 10:30:00,82.29,82.4,82.12,82.12,23380.0,68.4222,68.5137,68.2808,68.2808,23380.0
2016-06-01 10:40:00,82.08,82.11,81.88,81.91,28882.0,68.2476,68.2725,68.0813,68.1062,28882.0
2016-06-01 10:50:00,81.95,82.23,81.9,82.07,23853.0,68.1395,68.3723,68.0979,68.2393,23853.0
2016-06-01 11:00:00,82.11,82.24,81.99,82.15,18838.0,68.2725,68.3806,68.1727,68.3058,18838.0
2016-06-01 11:10:00,82.13,82.48,82.09,82.36,15948.0,68.2892,68.5802,68.2559,68.4804,15948.0
2016-06-01 11:20:00,82.33,82.58,82.31,82.32,14207.0,68.4554,68.6633,68.4388,68.4471,14207.0
2016-06-01 11:30:00,82.35,82.44,82.28,82.43,15682.0,68.4721,68.5469,68.4139,68.5386,15682.0
2016-06-01 11:40:00,82.43,82.43,82.26,82.3,15568.0,68.5386,68.5386,68.3972,68.4305,15568.0
2016-06-01 11:50:00,82.32,82.41,82.29,82.4,23992.0,68.4471,68.522,68.4222,68.5137,23992.0
2016-06-01 12:00:00,82.41,82.55,82.39,82.49,20920.0,68.522,68.6384,68.5053,68.5885,20920.0
2016-06-01 12:10:00,82.5,82.74,82.49,82.67,17998.0,68.5968,68.7964,68.5885,68.7382,17998.0
2016-06-01 12:20:00,82.65,82.66,82.53,82.58,13119.0,68.7215,68.7298,68.6217,68.6633,13119.0
2016-06-01 12:30:00,82.6,82.61,82.43,82.49,12225.0,68.6799,68.6883,68.5386,68.5885,12225.0
2016-06-01 12:40:00,82.47,82.64,82.46,82.54,22765.0,68.5719,68.7132,68.5635,68.6301,22765.0
2016-06-01 12:50:00,82.54,82.66,82.5,82.54,11758.0,68.6301,68.7298,68.5968,68.6301,11758.0
2016-06-01 13:00:00,82.56,82.56,82.45,82.47,12562.0,68.6467,68.6467,68.5552,68.5719,12562.0
2016-06-01 13:10:00,82.46,82.56,82.32,82.43,20824.0,68.5635,68.6467,68.4471,68.5386,20824.0
2016-06-01 13:20:00,82.44,82.52,82.43,82.43,12310.0,68.5469,68.6134,68.5386,68.5386,12310.0
2016-06-01 13:30:00,82.45,82.48,82.28,82.31,24032.0,68.5552,68.5802,68.4139,68.4388,24032.0
2016-06-01 13:40:00,82.3,82.38,82.24,82.34,18525.0,68.4305,68.497,68.3806,68.4638,18525.0
2016-06-01 13:50:00,82.34,82.58,82.29,82.56,22085.0,68.4638,68.6633,68.4222,68.6467,22085.0
2016-06-01 14:00:00,82.57,82.72,82.54,82.71,32676.0,68.655,68.7797,68.6301,68.7714,32676.0
2016-06-01 14:10:00,82.7,82.94,82.7,82.93,25621.0,68.7631,68.9627,68.7631,68.9543,25621.0
2016-06-01 14:20:00,82.96,83.02,82.82,82.96,28017.0,68.9793,69.0292,68.8629,68.9793,28017.0
2016-06-01 14:30:00,82.94,82.98,82.76,82.77,31901.0,68.9627,68.9959,68.813,68.8213,31901.0
2016-06-01 14:40:00,82.76,82.84,82.71,82.79,29935.0,68.813,68.8795,68.7714,68.8379,29935.0
2016-06-01 14:50:00,82.79,82.8,82.7,82.76,20612.0,68.8379,68.8462,68.7631,68.813,20612.0
2016-06-01 15:00:00,82.78,82.85,82.73,82.79,20403.0,68.8296,68.8878,68.788,68.8379,20403.0
2016-06-01 15:10:00,82.81,82.91,82.77,82.88,27020.0,68.8546,68.9377,68.8213,68.9128,27020.0
2016-06-01 15:20:00,82.87,82.87,82.75,82.78,27968.0,68.9044,68.9044,68.8047,68.8296,27968.0
2016-06-01 15:30:00,82.78,82.88,82.7,82.87,41435.0,68.8296,68.9128,68.7631,68.9044,41435.0
2016-06-01 15:40:00,82.87,83.0,82.84,82.96,67587.0,68.9044,69.0125,68.8795,68.9793,67587.0
2016-06-01 15:50:00,82.95,83.0,82.88,82.99,101270.0,68.971,69.0125,68.9128,69.0042,101270.0
2016-06-02 09:30:00,82.6,82.75,82.26,82.31,25035.0,68.6799,68.8047,68.3972,68.4388,25035.0
2016-06-02 09:40:00,82.26,82.52,82.17,82.23,17422.0,68.3972,68.6134,68.3224,68.3723,17422.0
2016-06-02 09:50:00,82.19,82.34,82.18,82.22,20070.0,68.339,68.4638,68.3307,68.364,20070.0
2016-06-02 10:00:00,82.2,82.38,82.12,82.19,21896.0,68.3474,68.497,68.2808,68.339,21896.0
2016-06-02 10:10:00,82.13,82.29,82.06,82.14,16055.0,68.2892,68.4222,68.231,68.2975,16055.0
2016-06-02 10:20:00,82.1,82.41,82.07,82.35,14185.0,68.2642,68.522,68.2393,68.4721,14185.0
2016-06-02 10:30:00,82.27,82.4,82.23,82.39,17035.0,68.4056,68.5137,68.3723,68.5053,17035.0
2016-06-02 10:40:00,82.39,82.43,82.3,82.35,11203.0,68.5053,68.5386,68.4305,68.4721,11203.0
2016-06-02 10:50:00,82.31,82.65,82.3,82.65,14698.0,68.4388,68.7215,68.4305,68.7215,14698.0
2016-06-02 11:00:00,82.69,82.9,82.68,82.81,17102.0,68.7548,68.9294,68.7465,68.8546,17102.0
2016-06-02 11:10:00,82.83,83.06,82.8,82.84,25686.0,68.8712,69.0624,68.8462,68.8795,25686.0
2016-06-02 11:20:00,82.8,82.91,82.77,82.81,14090.0,68.8462,68.9377,68.8213,68.8546,14090.0
2016-06-02 11:30:00,82.82,82.89,82.68,82.7,9838.0,68.8629,68.9211,68.7465,68.7631,9838.0
2016-06-02 11:40:00,82.7,82.88,82.69,82.86,11880.0,68.7631,68.9128,68.7548,68.8961,11880.0
2016-06-02 11:50:00,82.87,82.94,82.76,82.94,11108.0,68.9044,68.9627,68.813,68.9627,11108.0
2016-06-02 12:00:00,82.95,82.96,82.85,82.89,10276.0,68.971,68.9793,68.8878,68.9211,10276.0
2016-06-02 12:10:00,82.9,82.95,82.84,82.84,10922.0,68.9294,68.971,68.8795,68.8795,10922.0
2016-06-02 12:20:00,82.86,82.94,82.8,82.81,9547.0,68.8961,68.9627,68.8462,68.8546,9547.0
2016-06-02 12:30:00,82.79,82.86,82.72,82.81,11431.0,68.8379,68.8961,68.7797,68.8546,11431.0
2016-06-02 12:40:00,82.83,83.05,82.82,83.05,21196.0,68.8712,69.0541,68.8629,69.0541,21196.0
2016-06-02 12:50:00,83.03,83.19,83.02,83.19,13228.0,69.0375,69.1705,69.0292,69.1705,13228.0
2016-06-02 13:00:00,83.2,83.21,83.04,83.08,19041.0,69.1788,69.1871,69.0458,69.0791,19041.0
2016-06-02 13:10:00,83.08,83.09,82.96,82.98,14810.0,69.0791,69.0874,68.9793,68.9959,14810.0
2016-06-02 13:20:00,82.99,83.03,82.99,83.0,13381.0,69.0042,69.0375,69.0042,69.0125,13381.0
2016-06-02 13:30:00,83.0,83.03,82.94,82.94,12904.0,69.0125,69.0375,68.9627,68.9627,12904.0
2016-06-02 13:40:00,82.94,83.03,82.93,83.03,13199.0,68.9627,69.0375,68.9543,69.0375,13199.0
2016-06-02 13:50:00,83.03,83.07,82.99,83.05,9264.0,69.0375,69.0707,69.0042,69.0541,9264.0
2016-06-02 14:00:00,83.06,83.16,83.04,83.1,18197.0,69.0624,69.1456,69.0458,69.0957,18197.0
2016-06-02 14:10:00,83.06,83.1,83.02,83.06,7320.0,69.0624,69.0957,69.0292,69.0624,7320.0
2016-06-02 14:20:00,83.06,83.12,83.03,83.07,12152.0,69.0624,69.1123,69.0375,69.0707,12152.0
2016-06-02 14:30:00,83.08,83.08,83.0,83.03,9084.0,69.0791,69.0791,69.0125,69.0375,9084.0
2016-06-02 14:40:00,83.0,83.08,83.0,83.0,7480.0,69.0125,69.0791,69.0125,69.0125,7480.0
2016-06-02 14:50:00,83.01,83.02,82.9,82.92,12339.0,69.0209,69.0292,68.9294,68.946,12339.0
2016-06-02 15:00:00,82.93,83.01,82.9,82.92,21425.0,68.9543,69.0209,68.9294,68.946,21425.0
2016-06-02 15:10:00,82.9,83.02,82.9,83.0,16106.0,68.9294,69.0292,68.9294,69.0125,16106.0
2016-06-02 15:20:00,82.97,83.03,82.97,83.02,14579.0,68.9876,69.0375,68.9876,69.0292,14579.0
2016-06-02 15:30:00,83.02,83.05,82.99,83.01,21724.0,69.0292,69.0541,69.0042,69.0209,21724.0
2016-06-02 15:40:00,83.0,83.04,82.85,82.94,73747.0,69.0125,69.0458,68.8878,68.9627,73747.0
2016-06-02 15:50:00,82.94,83.23,82.92,83.19,138172.0,68.9627,69.2038,68.946,69.1705,138172.0
2016-06-03 09:30:00,82.58,82.78,82.21,82.31,57607.0,68.6633,68.8296,68.3557,68.4388,57607.0
2016-06-03 09:40:00,82.26,82.26,81.91,82.11,58974.0,68.3972,68.3972,68.1062,68.2725,58974.0
2016-06-03 09:50:00,82.12,82.33,81.96,82.26,33856.0,68.2808,68.4554,68.1478,68.3972,33856.0
2016-06-03 10:00:00,82.24,82.43,82.04,82.31,31107.0,68.3806,68.5386,68.2143,68.4388,31107.0
2016-06-03 10:10:00,82.3,82.58,82.26,82.51,23992.0,68.4305,68.6633,68.3972,68.6051,23992.0
2016-06-03 10:20:00,82.55,82.55,82.35,82.42,49216.0,68.6384,68.6384,68.4721,68.5303,49216.0
2016-06-03 10:30:00,82.42,82.58,82.37,82.56,35569.0,68.5303,68.6633,68.4887,68.6467,35569.0
2016-06-03 10:40:00,82.57,82.78,82.43,82.76,21772.0,68.655,68.8296,68.5386,68.813,21772.0
2016-06-03 10:50:00,82.76,82.87,82.66,82.83,25809.0,68.813,68.9044,68.7298,68.8712,25809.0
2016-06-03 11:00:00,82.85,82.98,82.82,82.88,17490.0,68.8878,68.9959,68.8629,68.9128,17490.0
2016-06-03 11:10:00,82.88,83.0,82.87,83.0,10500.0,68.9128,69.0125,68.9044,69.0125,10500.0
2016-06-03 11:20:00,82.97,83.04,82.81,82.9,13769.0,68.9876,69.0458,68.8546,68.9294,13769.0
2016-06-03 11:30:00,82.89,83.04,82.8,83.01,22968.0,68.9211,69.0458,68.8462,69.0209,22968.0
2016-06-03 11:40:00,83.01,83.42,83.01,83.35,16792.0,69.0209,69.3618,69.0209,69.3036,16792.0
2016-06-03 11:50:00,83.32,83.32,83.08,83.24,15719.0,69.2786,69.2786,69.0791,69.2121,15719.0
2016-06-03 12:00:00,83.2,83.25,82.99,83.2,46175.0,69.1788,69.2204,69.0042,69.1788,46175.0
2016-06-03 12:10:00,83.17,83.32,83.12,83.2,18111.0,69.1539,69.2786,69.1123,69.1788,18111.0
2016-06-03 12:20:00,83.23,83.33,83.22,83.23,12362.0,69.2038,69.2869,69.1955,69.2038,12362.0
2016-06-03 12:30:00,83.22,83.29,83.16,83.18,23112.0,69.1955,69.2537,69.1456,69.1622,23112.0
2016-06-03 12:40:00,83.18,83.29,83.18,83.21,14742.0,69.1622,69.2537,69.1622,69.1871,14742.0
2016-06-03 12:50:00,83.18,83.2,83.08,83.1,20291.0,69.1622,69.1788,69.0791,69.0957,20291.0
2016-06-03 13:00:00,83.09,83.16,83.03,83.16,17009.0,69.0874,69.1456,69.0375,69.1456,17009.0
2016-06-03 13:10:00,83.16,83.28,83.09,83.25,44576.0,69.1456,69.2454,69.0874,69.2204,44576.0
2016-06-03 13:20:00,83.26,83.26,83.04,83.04,16193.0,69.2287,69.2287,69.0458,69.0458,16193.0
2016-06-03 13:30:00,83.05,83.19,83.01,83.14,19549.0,69.0541,69.1705,69.0209,69.1289,19549.0
2016-06-03 13:40:00,83.14,83.29,83.12,83.23,10564.0,69.1289,69.2537,69.1123,69.2038,10564.0
2016-06-03 13:50:00,83.23,83.38,83.23,83.35,23051.0,69.2038,69.3285,69.2038,69.3036,23051.0
2016-06-03 14:00:00,83.32,83.33,83.14,83.15,25290.0,69.2786,69.2869,69.1289,69.1373,25290.0
2016-06-03 14:10:00,83.14,83.17,82.85,82.91,22615.0,69.1289,69.1539,68.8878,68.9377,22615.0
2016-06-03 14:20:00,82.92,83.08,82.87,83.04,23985.0,68.946,69.0791,68.9044,69.0458,23985.0
2016-06-03 14:30:00,83.05,83.47,83.05,83.45,31075.0,69.0541,69.4033,69.0541,69.3867,31075.0
2016-06-03 14:40:00,83.46,83.46,83.33,83.37,47289.0,69.395,69.395,69.2869,69.3202,47289.0
2016-06-03 14:50:00,83.36,83.44,83.13,83.13,22320.0,69.3119,69.3784,69.1206,69.1206,22320.0
2016-06-03 15:00:00,83.17,83.25,83.15,83.2,15321.0,69.1539,69.2204,69.1373,69.1788,15321.0
2016-06-03 15:10:00,83.2,83.29,83.18,83.19,13905.0,69.1788,69.2537,69.1622,69.1705,13905.0
2016-06-03 15:20:00,83.19,83.32,83.19,83.29,25200.0,69.1705,69.2786,69.1705,69.2537,25200.0
2016-06-03 15:30:00,83.29,83.37,83.25,83.36,30974.0,69.2537,69.3202,69.2204,69.3119,30974.0
2016-06-03 15:40:00,83.35,83.36,83.23,83.28,43646.0,69.3036,69.3119,69.2038,69.2454,43646.0
2016-06-03 15:50:00,83.29,83.32,83.08,83.11,78330.0,69.2537,69.2786,69.0791,69.104,78330.0
2016-06-06 09:30:00,83.54,83.86,83.39,83.8,19994.0,69.4615,69.7276,69.3368,69.6777,19994.0
2016-06-06 09:40:00,83.77,84.13,83.72,84.03,25975.0,69.6528,69.9521,69.6112,69.869,25975.0
2016-06-06 09:50:00,84.04,84.3,83.98,84.16,22111.0,69.8773,70.0935,69.8274,69.9771,22111.0
2016-06-06 10:00:00,84.16,84.18,83.93,84.06,50183.0,69.9771,69.9937,69.7858,69.8939,50183.0
2016-06-06 10:10:00,84.04,84.1,83.58,83.67,22000.0,69.8773,69.9272,69.4948,69.5696,22000.0
2016-06-06 10:20:00,83.64,83.78,83.57,83.67,23298.0,69.5447,69.6611,69.4865,69.5696,23298.0
2016-06-06 10:30:00,83.68,83.75,83.59,83.66,51623.0,69.5779,69.6361,69.5031,69.5613,51623.0
2016-06-06 10:40:00,83.65,83.68,83.61,83.66,40229.0,69.553,69.5779,69.5197,69.5613,40229.0
2016-06-06 10:50:00,83.66,83.7,83.63,83.65,47245.0,69.5613,69.5946,69.5364,69.553,47245.0
2016-06-06 11:00:00,83.67,83.69,83.61,83.66,52557.0,69.5696,69.5863,69.5197,69.5613,52557.0
2016-06-06 11:10:00,83.67,83.69,83.33,83.4,28267.0,69.5696,69.5863,69.2869,69.3451,28267.0
2016-06-06 11:20:00,83.38,83.58,83.26,83.39,25098.0,69.3285,69.4948,69.2287,69.3368,25098.0
2016-06-06 11:30:00,83.35,83.49,83.35,83.39,14822.0,69.3036,69.42,69.3036,69.3368,14822.0
2016-06-06 11:40:00,83.42,83.46,83.19,83.26,15148.0,69.3618,69.395,69.1705,69.2287,15148.0
2016-06-06 11:50:00,83.27,83.51,83.27,83.33,26346.0,69.237,69.4366,69.237,69.2869,26346.0
2016-06-06 12:00:00,83.32,83.37,83.23,83.26,18847.0,69.2786,69.3202,69.2038,69.2287,18847.0
2016-06-06 12:10:00,83.28,83.32,83.04,83.07,20561.0,69.2454,69.2786,69.0458,69.0707,20561.0
2016-06-06 12:20:00,83.07,83.08,82.93,83.05,24620.0,69.0707,69.0791,68.9543,69.0541,24620.0
2016-06-06 12:30:00,83.07,83.22,83.0,83.01,24482.0,69.0707,69.1955,69.0125,69.0209,24482.0
2016-06-06 12:40:00,82.99,83.02,82.86,82.86,27994.0,69.0042,69.0292,68.8961,68.8961,27994.0
2016-06-06 12:50:00,82.85,82.85,82.58,82.83,42808.0,68.8878,68.8878,68.6633,68.8712,42808.0
2016-06-06 13:00:00,82.84,82.93,82.82,82.84,40638.0,68.8795,68.9543,68.8629,68.8795,40638.0
2016-06-06 13:10:00,82.83,83.19,82.83,83.1,41823.0,68.8712,69.1705,68.8712,69.0957,41823.0
2016-06-06 13:20:00,83.12,83.17,83.05,83.06,7250.0,69.1123,69.1539,69.0541,69.0624,7250.0
2016-06-06 13:30:00,83.07,83.08,82.87,82.87,8474.0,69.0707,69.0791,68.9044,68.9044,8474.0
2016-06-06 13:40:00,82.87,82.9,82.78,82.84,24474.0,68.9044,68.9294,68.8296,68.8795,24474.0
2016-06-06 13:50:00,82.84,83.1,82.84,83.04,23523.0,68.8795,69.0957,68.8795,69.0458,23523.0
2016-06-06 14:00:00,83.02,83.13,83.02,83.08,29410.0,69.0292,69.1206,69.0292,69.0791,29410.0
2016-06-06 14:10:00,83.09,83.2,83.02,83.18,16776.0,69.0874,69.1788,69.0292,69.1622,16776.0
2016-06-06 14:20:00,83.18,83.31,83.17,83.26,26645.0,69.1622,69.2703,69.1539,69.2287,26645.0
2016-06-06 14:30:00,83.26,83.3,83.13,83.21,23619.0,69.2287,69.262,69.1206,69.1871,23619.0
2016-06-06 14:40:00,83.21,83.36,83.17,83.35,13271.0,69.1871,69.3119,69.1539,69.3036,13271.0
2016-06-06 14:50:00,83.37,83.37,83.22,83.26,15326.0,69.3202,69.3202,69.1955,69.2287,15326.0
2016-06-06 15:00:00,83.27,83.37,83.26,83.34,15411.0,69.237,69.3202,69.2287,69.2952,15411.0
2016-06-06 15:10:00,83.32,83.54,83.32,83.49,21149.0,69.2786,69.4615,69.2786,69.42,21149.0
2016-06-06 15:20:00,83.47,83.47,83.32,83.35,19416.0,69.4033,69.4033,69.2786,69.3036,19416.0
2016-06-06 15:30:00,83.36,83.36,83.29,83.35,17575.0,69.3119,69.3119,69.2537,69.3036,17575.0
2016-06-06 15:40:00,83.35,83.39,83.27,83.32,42315.0,69.3036,69.3368,69.237,69.2786,42315.0
2016-06-06 15:50:00,83.31,83.36,83.26,83.28,96188.0,69.2703,69.3119,69.2287,69.2454,96188.0
2016-06-07 09:30:00,83.31,83.95,83.31,83.71,29072.0,69.2703,69.8024,69.2703,69.6029,29072.0
2016-06-07 09:40:00,83.7,84.21,83.7,84.21,20277.0,69.5946,70.0186,69.5946,70.0186,20277.0
2016-06-07 09:50:00,84.2,84.37,83.92,84.37,30754.0,70.0103,70.1517,69.7775,70.1517,30754.0
2016-06-07 10:00:00,84.4,84.4,84.09,84.26,31643.0,70.1766,70.1766,69.9188,70.0602,31643.0
2016-06-07 10:10:00,84.25,84.35,84.15,84.32,14833.0,70.0519,70.135,69.9687,70.1101,14833.0
2016-06-07 10:20:00,84.32,84.55,84.22,84.49,29517.0,70.1101,70.3013,70.0269,70.2514,29517.0
2016-06-07 10:30:00,84.51,84.52,84.19,84.2,17565.0,70.2681,70.2764,70.002,70.0103,17565.0
2016-06-07 10:40:00,84.26,84.56,84.24,84.52,32863.0,70.0602,70.3096,70.0436,70.2764,32863.0
2016-06-07 10:50:00,84.53,84.76,84.47,84.7,34003.0,70.2847,70.4759,70.2348,70.426,34003.0
2016-06-07 11:00:00,84.7,84.78,84.63,84.7,25303.0,70.426,70.4926,70.3678,70.426,25303.0
2016-06-07 11:10:00,84.7,84.73,84.57,84.66,30918.0,70.426,70.451,70.318,70.3928,30918.0
2016-06-07 11:20:00,84.65,84.67,84.37,84.38,11582.0,70.3845,70.4011,70.1517,70.16,11582.0
2016-06-07 11:30:00,84.39,84.46,84.3,84.35,11878.0,70.1683,70.2265,70.0935,70.135,11878.0
2016-06-07 11:40:00,84.4,84.41,84.29,84.34,10502.0,70.1766,70.1849,70.0851,70.1267,10502.0
2016-06-07 11:50:00,84.3,84.31,84.18,84.25,9929.0,70.0935,70.1018,69.9937,70.0519,9929.0
2016-06-07 12:00:00,84.26,84.35,84.26,84.3,15185.0,70.0602,70.135,70.0602,70.0935,15185.0
2016-06-07 12:10:00,84.3,84.35,84.29,84.29,11135.0,70.0935,70.135,70.0851,70.0851,11135.0
2016-06-07 12:20:00,84.28,84.37,84.26,84.37,13948.0,70.0768,70.1517,70.0602,70.1517,13948.0
2016-06-07 12:30:00,84.34,84.37,84.27,84.29,7011.0,70.1267,70.1517,70.0685,70.0851,7011.0
2016-06-07 12:40:00,84.31,84.33,84.27,84.31,5577.0,70.1018,70.1184,70.0685,70.1018,5577.0
2016-06-07 12:50:00,84.31,84.31,84.19,84.2,5582.0,70.1018,70.1018,70.002,70.0103,5582.0
2016-06-07 13:00:00,84.2,84.24,84.19,84.2,7436.0,70.0103,70.0436,70.002,70.0103,7436.0
2016-06-07 13:10:00,84.22,84.25,84.09,84.09,5975.0,70.0269,70.0519,69.9188,69.9188,5975.0
2016-06-07 13:20:00,84.1,84.12,83.99,84.0,13880.0,69.9272,69.9438,69.8357,69.844,13880.0
2016-06-07 13:30:00,84.0,84.09,83.99,84.0,24472.0,69.844,69.9188,69.8357,69.844,24472.0
2016-06-07 13:40:00,84.02,84.04,83.97,84.0,8186.0,69.8606,69.8773,69.8191,69.844,8186.0
2016-06-07 13:50:00,83.97,84.07,83.95,84.06,40156.0,69.8191,69.9022,69.8024,69.8939,40156.0
2016-06-07 14:00:00,84.06,84.06,83.86,83.86,31977.0,69.8939,69.8939,69.7276,69.7276,31977.0
2016-06-07 14:10:00,83.84,83.84,83.68,83.73,13985.0,69.711,69.711,69.5779,69.6195,13985.0
2016-06-07 14:20:00,83.74,83.84,83.72,83.84,13286.0,69.6278,69.711,69.6112,69.711,13286.0
2016-06-07 14:30:00,83.84,83.88,83.75,83.76,15328.0,69.711,69.7442,69.6361,69.6445,15328.0
2016-06-07 14:40:00,83.75,83.78,83.73,83.76,18366.0,69.6361,69.6611,69.6195,69.6445,18366.0
2016-06-07 14:50:00,83.75,83.79,83.67,83.68,8795.0,69.6361,69.6694,69.5696,69.5779,8795.0
2016-06-07 15:00:00,83.69,83.73,83.62,83.62,11545.0,69.5863,69.6195,69.5281,69.5281,11545.0
2016-06-07 15:10:00,83.64,83.71,83.58,83.6,14797.0,69.5447,69.6029,69.4948,69.5114,14797.0
2016-06-07 15:20:00,83.56,83.68,83.56,83.64,15923.0,69.4782,69.5779,69.4782,69.5447,15923.0
2016-06-07 15:30:00,83.62,83.64,83.53,83.57,19576.0,69.5281,69.5447,69.4532,69.4865,19576.0
2016-06-07 15:40:00,83.57,83.58,83.46,83.48,37099.0,69.4865,69.4948,69.395,69.4116,37099.0
2016-06-07 15:50:00,83.48,83.76,83.47,83.76,165489.0,69.4116,69.6445,69.4033,69.6445,165489.0
2016-06-08 09:30:00,83.99,85.2,83.67,85.19,36136.0,69.8357,70.8418,69.5696,70.8335,36136.0
2016-06-08 09:40:00,85.15,85.69,84.98,85.56,53141.0,70.8002,71.2492,70.6589,71.1411,53141.0
2016-06-08 09:50:00,85.55,86.05,85.47,85.9,47737.0,71.1328,71.5485,71.0663,71.4238,47737.0
2016-06-08 10:00:00,85.9,86.03,85.71,85.81,46201.0,71.4238,71.5319,71.2658,71.349,46201.0
2016-06-08 10:10:00,85.76,85.95,85.71,85.9,21541.0,71.3074,71.4654,71.2658,71.4238,21541.0
2016-06-08 10:20:00,85.86,86.49,85.79,86.36,110520.0,71.3906,71.9144,71.3324,71.8063,110520.0
2016-06-08 10:30:00,86.36,86.69,86.16,86.43,62683.0,71.8063,72.0807,71.64,71.8645,62683.0
2016-06-08 10:40:00,86.42,86.57,86.31,86.41,64831.0,71.8562,71.9809,71.7647,71.8479,64831.0
2016-06-08 10:50:00,86.43,86.48,86.27,86.36,63655.0,71.8645,71.9061,71.7315,71.8063,63655.0
2016-06-08 11:00:00,86.38,86.38,85.85,85.91,55213.0,71.8229,71.8229,71.3822,71.4321,55213.0
2016-06-08 11:10:00,85.89,85.97,85.77,85.83,25851.0,71.4155,71.482,71.3157,71.3656,25851.0
2016-06-08 11:20:00,85.84,86.03,85.71,85.97,29707.0,71.3739,71.5319,71.2658,71.482,29707.0
2016-06-08 11:30:00,85.99,86.13,85.95,86.13,25118.0,71.4987,71.6151,71.4654,71.6151,25118.0
2016-06-08 11:40:00,86.12,86.13,85.97,86.03,18313.0,71.6067,71.6151,71.482,71.5319,18313.0
2016-06-08 11:50:00,86.02,86.08,85.96,86.04,29272.0,71.5236,71.5735,71.4737,71.5402,29272.0
2016-06-08 12:00:00,86.05,86.24,86.01,86.24,18071.0,71.5485,71.7065,71.5153,71.7065,18071.0
2016-06-08 12:10:00,86.24,86.39,86.12,86.14,15894.0,71.7065,71.8312,71.6067,71.6234,15894.0
2016-06-08 12:20:00,86.17,86.22,86.11,86.17,13088.0,71.6483,71.6899,71.5984,71.6483,13088.0
2016-06-08 12:30:00,86.19,86.23,86.07,86.13,28355.0,71.6649,71.6982,71.5652,71.6151,28355.0
2016-06-08 12:40:00,86.13,86.16,86.09,86.12,18203.0,71.6151,71.64,71.5818,71.6067,18203.0
2016-06-08 12:50:00,86.13,86.13,85.99,86.06,19578.0,71.6151,71.6151,71.4987,71.5569,19578.0
2016-06-08 13:00:00,86.04,86.15,86.01,86.05,21963.0,71.5402,71.6317,71.5153,71.5485,21963.0
2016-06-08 13:10:00,86.09,86.28,86.01,86.27,23175.0,71.5818,71.7398,71.5153,71.7315,23175.0
2016-06-08 13:20:00,86.25,86.27,86.09,86.18,20618.0,71.7148,71.7315,71.5818,71.6566,20618.0
2016-06-08 13:30:00,86.17,86.17,86.04,86.05,18847.0,71.6483,71.6483,71.5402,71.5485,18847.0
2016-06-08 13:40:00,86.05,86.13,86.03,86.11,22599.0,71.5485,71.6151,71.5319,71.5984,22599.0
2016-06-08 13:50:00,86.11,86.3,86.11,86.25,37858.0,71.5984,71.7564,71.5984,71.7148,37858.0
2016-06-08 14:00:00,86.26,86.3,86.0,86.06,40771.0,71.7232,71.7564,71.507,71.5569,40771.0
2016-06-08 14:10:00,86.04,86.13,86.01,86.09,24691.0,71.5402,71.6151,71.5153,71.5818,24691.0
2016-06-08 14:20:00,86.07,86.19,86.05,86.19,31412.0,71.5652,71.6649,71.5485,71.6649,31412.0
2016-06-08 14:30:00,86.18,86.33,86.16,86.26,30906.0,71.6566,71.7814,71.64,71.7232,30906.0
2016-06-08 14:40:00,86.25,86.28,86.12,86.16,26590.0,71.7148,71.7398,71.6067,71.64,26590.0
2016-06-08 14:50:00,86.16,86.24,86.04,86.05,20454.0,71.64,71.7065,71.5402,71.5485,20454.0
2016-06-08 15:00:00,86.04,86.08,86.03,86.03,44250.0,71.5402,71.5735,71.5319,71.5319,44250.0
2016-06-08 15:10:00,86.03,86.06,85.99,86.0,37052.0,71.5319,71.5569,71.4987,71.507,37052.0
2016-06-08 15:20:00,86.0,86.05,85.94,85.94,50479.0,71.507,71.5485,71.4571,71.4571,50479.0
2016-06-08 15:30:00,85.94,85.95,85.87,85.92,49250.0,71.4571,71.4654,71.3989,71.4404,49250.0
2016-06-08 15:40:00,85.93,86.06,85.9,86.02,67492.0,71.4488,71.5569,71.4238,71.5236,67492.0
2016-06-08 15:50:00,86.01,86.04,85.93,86.0,119729.0,71.5153,71.5402,71.4488,71.507,119729.0
2016-06-09 09:30:00,85.29,85.54,83.82,84.57,125709.0,70.9166,71.1245,69.6943,70.318,125709.0
2016-06-09 09:40:00,84.55,84.94,84.04,84.51,37063.0,70.3013,70.6256,69.8773,70.2681,37063.0
2016-06-09 09:50:00,84.55,85.08,84.55,84.95,80823.0,70.3013,70.742,70.3013,70.6339,80823.0
2016-06-09 10:00:00,85.03,85.03,84.18,84.23,47349.0,70.7004,70.7004,69.9937,70.0353,47349.0
2016-06-09 10:10:00,84.23,84.6,84.15,84.29,39221.0,70.0353,70.3429,69.9687,70.0851,39221.0
2016-06-09 10:20:00,84.25,84.58,84.19,84.51,31210.0,70.0519,70.3263,70.002,70.2681,31210.0
2016-06-09 10:30:00,84.48,84.56,84.22,84.39,31469.0,70.2431,70.3096,70.0269,70.1683,31469.0
2016-06-09 10:40:00,84.38,84.52,84.26,84.37,39545.0,70.16,70.2764,70.0602,70.1517,39545.0
2016-06-09 10:50:00,84.38,84.69,84.3,84.67,57871.0,70.16,70.4177,70.0935,70.4011,57871.0
2016-06-09 11:00:00,84.7,84.82,84.62,84.78,61066.0,70.426,70.5258,70.3595,70.4926,61066.0
2016-06-09 11:10:00,84.77,84.98,84.76,84.93,53814.0,70.4843,70.6589,70.4759,70.6173,53814.0
2016-06-09 11:20:00,84.92,85.1,84.85,84.91,104119.0,70.609,70.7586,70.5508,70.6007,104119.0
2016-06-09 11:30:00,84.96,84.97,84.72,84.97,47210.0,70.6422,70.6505,70.4427,70.6505,47210.0
2016-06-09 11:40:00,84.94,84.94,84.8,84.8,11968.0,70.6256,70.6256,70.5092,70.5092,11968.0
2016-06-09 11:50:00,84.83,84.91,84.75,84.86,64229.0,70.5341,70.6007,70.4676,70.5591,64229.0
2016-06-09 12:00:00,84.82,84.86,84.74,84.83,12651.0,70.5258,70.5591,70.4593,70.5341,12651.0
2016-06-09 12:10:00,84.83,84.85,84.66,84.75,24796.0,70.5341,70.5508,70.3928,70.4676,24796.0
2016-06-09 12:20:00,84.75,84.92,84.71,84.89,12133.0,70.4676,70.609,70.4344,70.584,12133.0
2016-06-09 12:30:00,84.89,84.96,84.81,84.87,8762.0,70.584,70.6422,70.5175,70.5674,8762.0
2016-06-09 12:40:00,84.88,84.96,84.86,84.93,8890.0,70.5757,70.6422,70.5591,70.6173,8890.0
2016-06-09 12:50:00,84.84,84.97,84.83,84.85,11561.0,70.5425,70.6505,70.5341,70.5508,11561.0
2016-06-09 13:00:00,84.88,85.0,84.82,84.83,10509.0,70.5757,70.6755,70.5258,70.5341,10509.0
2016-06-09 13:10:00,84.85,85.11,84.85,85.11,12618.0,70.5508,70.767,70.5508,70.767,12618.0
2016-06-09 13:20:00,85.1,85.12,84.98,85.12,12290.0,70.7586,70.7753,70.6589,70.7753,12290.0
2016-06-09 13:30:00,85.1,85.21,85.08,85.15,17911.0,70.7586,70.8501,70.742,70.8002,17911.0
2016-06-09 13:40:00,85.13,85.22,85.09,85.19,13245.0,70.7836,70.8584,70.7503,70.8335,13245.0
2016-06-09 13:50:00,85.2,85.22,85.08,85.16,12984.0,70.8418,70.8584,70.742,70.8085,12984.0
2016-06-09 14:00:00,85.12,85.16,84.94,84.94,28669.0,70.7753,70.8085,70.6256,70.6256,28669.0
2016-06-09 14:10:00,84.94,85.2,84.94,85.2,21206.0,70.6256,70.8418,70.6256,70.8418,21206.0
2016-06-09 14:20:00,85.18,85.3,85.17,85.17,17930.0,70.8252,70.9249,70.8168,70.8168,17930.0
2016-06-09 14:30:00,85.2,85.42,85.2,85.42,26591.0,70.8418,71.0247,70.8418,71.0247,26591.0
2016-06-09 14:40:00,85.38,85.47,85.35,85.43,22201.0,70.9915,71.0663,70.9665,71.033,22201.0
2016-06-09 14:50:00,85.45,85.73,85.45,85.67,36935.0,71.0497,71.2825,71.0497,71.2326,36935.0
2016-06-09 15:00:00,85.66,85.72,85.62,85.65,33508.0,71.2243,71.2742,71.191,71.216,33508.0
2016-06-09 15:10:00,85.66,85.66,85.54,85.63,22323.0,71.2243,71.2243,71.1245,71.1993,22323.0
2016-06-09 15:20:00,85.64,85.73,85.56,85.72,27350.0,71.2076,71.2825,71.1411,71.2742,27350.0
2016-06-09 15:30:00,85.71,85.72,85.63,85.69,46667.0,71.2658,71.2742,71.1993,71.2492,46667.0
2016-06-09 15:40:00,85.69,85.74,85.6,85.71,74148.0,71.2492,71.2908,71.1744,71.2658,74148.0
2016-06-09 15:50:00,85.71,85.73,85.57,85.61,121560.0,71.2658,71.2825,71.1494,71.1827,121560.0
2016-06-10 09:30:00,85.14,85.16,84.4,84.64,131409.0,70.7919,70.8085,70.1766,70.3762,131409.0
2016-06-10 09:40:00,84.62,84.64,84.27,84.55,27012.0,70.3595,70.3762,70.0685,70.3013,27012.0
2016-06-10 09:50:00,84.5,84.74,84.46,84.53,20527.0,70.2598,70.4593,70.2265,70.2847,20527.0
2016-06-10 10:00:00,84.55,84.72,84.27,84.27,12419.0,70.3013,70.4427,70.0685,70.0685,12419.0
2016-06-10 10:10:00,84.29,84.42,84.24,84.37,33360.0,70.0851,70.1932,70.0436,70.1517,33360.0
2016-06-10 10:20:00,84.41,84.46,84.3,84.31,18028.0,70.1849,70.2265,70.0935,70.1018,18028.0
2016-06-10 10:30:00,84.32,84.43,84.14,84.23,20688.0,70.1101,70.2016,69.9604,70.0353,20688.0
2016-06-10 10:40:00,84.19,84.23,83.95,83.99,23010.0,70.002,70.0353,69.8024,69.8357,23010.0
2016-06-10 10:50:00,84.05,84.36,84.04,84.33,21995.0,69.8856,70.1433,69.8773,70.1184,21995.0
2016-06-10 11:00:00,84.35,84.47,84.28,84.45,16985.0,70.135,70.2348,70.0768,70.2182,16985.0
2016-06-10 11:10:00,84.47,84.58,84.36,84.58,25651.0,70.2348,70.3263,70.1433,70.3263,25651.0
2016-06-10 11:20:00,84.58,84.61,84.4,84.43,16329.0,70.3263,70.3512,70.1766,70.2016,16329.0
2016-06-10 11:30:00,84.42,84.45,84.33,84.42,13556.0,70.1932,70.2182,70.1184,70.1932,13556.0
2016-06-10 11:40:00,84.42,84.47,84.21,84.28,23713.0,70.1932,70.2348,70.0186,70.0768,23713.0
2016-06-10 11:50:00,84.25,84.26,84.07,84.1,16209.0,70.0519,70.0602,69.9022,69.9272,16209.0
2016-06-10 12:00:00,84.11,84.19,84.03,84.1,8640.0,69.9355,70.002,69.869,69.9272,8640.0
2016-06-10 12:10:00,84.08,84.11,83.94,83.97,16604.0,69.9105,69.9355,69.7941,69.8191,16604.0
2016-06-10 12:20:00,83.98,84.03,83.93,83.99,10040.0,69.8274,69.869,69.7858,69.8357,10040.0
2016-06-10 12:30:00,83.97,84.03,83.91,83.94,10580.0,69.8191,69.869,69.7692,69.7941,10580.0
2016-06-10 12:40:00,83.95,84.07,83.88,83.97,19526.0,69.8024,69.9022,69.7442,69.8191,19526.0
2016-06-10 12:50:00,83.93,83.95,83.85,83.88,10885.0,69.7858,69.8024,69.7193,69.7442,10885.0
2016-06-10 13:00:00,83.85,83.96,83.82,83.83,10755.0,69.7193,69.8108,69.6943,69.7027,10755.0
2016-06-10 13:10:00,83.86,84.02,83.86,83.95,9826.0,69.7276,69.8606,69.7276,69.8024,9826.0
2016-06-10 13:20:00,83.92,84.06,83.89,83.98,12035.0,69.7775,69.8939,69.7526,69.8274,12035.0
2016-06-10 13:30:00,83.98,84.05,83.95,84.03,14001.0,69.8274,69.8856,69.8024,69.869,14001.0
2016-06-10 13:40:00,84.04,84.04,83.83,83.9,12678.0,69.8773,69.8773,69.7027,69.7609,12678.0
2016-06-10 13:50:00,83.89,83.89,83.67,83.7,13437.0,69.7526,69.7526,69.5696,69.5946,13437.0
2016-06-10 14:00:00,83.68,83.71,83.54,83.71,19044.0,69.5779,69.6029,69.4615,69.6029,19044.0
2016-06-10 14:10:00,83.67,83.67,83.46,83.46,13942.0,69.5696,69.5696,69.395,69.395,13942.0
2016-06-10 14:20:00,83.48,83.67,83.48,83.64,26519.0,69.4116,69.5696,69.4116,69.5447,26519.0
2016-06-10 14:30:00,83.66,83.82,83.6,83.8,14826.0,69.5613,69.6943,69.5114,69.6777,14826.0
2016-06-10 14:40:00,83.79,83.83,83.71,83.81,17082.0,69.6694,69.7027,69.6029,69.686,17082.0
2016-06-10 14:50:00,83.81,83.9,83.79,83.87,11869.0,69.686,69.7609,69.6694,69.7359,11869.0
2016-06-10 15:00:00,83.86,83.86,83.74,83.78,15722.0,69.7276,69.7276,69.6278,69.6611,15722.0
2016-06-10 15:10:00,83.78,83.81,83.68,83.81,22569.0,69.6611,69.686,69.5779,69.686,22569.0
2016-06-10 15:20:00,83.8,83.94,83.76,83.87,26505.0,69.6777,69.7941,69.6445,69.7359,26505.0
2016-06-10 15:30:00,83.87,83.99,83.87,83.98,32535.0,69.7359,69.8357,69.7359,69.8274,32535.0
2016-06-10 15:40:00,83.98,84.12,83.9,84.12,41766.0,69.8274,69.9438,69.7609,69.9438,41766.0
2016-06-10 15:50:00,84.1,84.13,84.03,84.08,85444.0,69.9272,69.9521,69.869,69.9105,85444.0
2016-06-13 09:30:00,84.0,84.37,83.52,83.81,58169.0,69.844,70.1517,69.4449,69.686,58169.0
2016-06-13 09:40:00,83.87,84.31,83.77,84.26,26257.0,69.7359,70.1018,69.6528,70.0602,26257.0
2016-06-13 09:50:00,84.32,84.4,83.92,84.09,15949.0,70.1101,70.1766,69.7775,69.9188,15949.0
2016-06-13 10:00:00,84.09,84.11,83.84,83.98,20815.0,69.9188,69.9355,69.711,69.8274,20815.0
2016-06-13 10:10:00,83.91,84.02,83.75,83.97,20978.0,69.7692,69.8606,69.6361,69.8191,20978.0
2016-06-13 10:20:00,83.94,84.12,83.78,83.95,20403.0,69.7941,69.9438,69.6611,69.8024,20403.0
2016-06-13 10:30:00,83.95,84.24,83.95,84.15,20664.0,69.8024,70.0436,69.8024,69.9687,20664.0
2016-06-13 10:40:00,84.09,84.23,83.87,83.89,42033.0,69.9188,70.0353,69.7359,69.7526,42033.0
2016-06-13 10:50:00,83.88,83.93,83.76,83.79,23150.0,69.7442,69.7858,69.6445,69.6694,23150.0
2016-06-13 11:00:00,83.76,83.86,83.62,83.66,21333.0,69.6445,69.7276,69.5281,69.5613,21333.0
2016-06-13 11:10:00,83.67,83.68,83.39,83.54,20661.0,69.5696,69.5779,69.3368,69.4615,20661.0
2016-06-13 11:20:00,83.48,83.7,83.47,83.69,13867.0,69.4116,69.5946,69.4033,69.5863,13867.0
2016-06-13 11:30:00,83.67,83.83,83.57,83.66,11866.0,69.5696,69.7027,69.4865,69.5613,11866.0
2016-06-13 11:40:00,83.67,83.72,83.46,83.46,28071.0,69.5696,69.6112,69.395,69.395,28071.0
2016-06-13 11:50:00,83.46,83.59,83.4,83.44,29820.0,69.395,69.5031,69.3451,69.3784,29820.0
2016-06-13 12:00:00,83.41,83.54,83.35,83.46,61844.0,69.3534,69.4615,69.3036,69.395,61844.0
2016-06-13 12:10:00,83.46,83.75,83.39,83.75,79429.0,69.395,69.6361,69.3368,69.6361,79429.0
2016-06-13 12:20:00,83.76,83.91,83.69,83.85,20036.0,69.6445,69.7692,69.5863,69.7193,20036.0
2016-06-13 12:30:00,83.88,83.88,83.66,83.83,11441.0,69.7442,69.7442,69.5613,69.7027,11441.0
2016-06-13 12:40:00,83.82,83.9,83.76,83.84,7611.0,69.6943,69.7609,69.6445,69.711,7611.0
2016-06-13 12:50:00,83.83,84.11,83.82,84.08,14262.0,69.7027,69.9355,69.6943,69.9105,14262.0
2016-06-13 13:00:00,84.01,84.2,83.98,84.13,21911.0,69.8523,70.0103,69.8274,69.9521,21911.0
2016-06-13 13:10:00,84.14,84.18,84.04,84.07,48004.0,69.9604,69.9937,69.8773,69.9022,48004.0
2016-06-13 13:20:00,84.07,84.18,84.07,84.09,19343.0,69.9022,69.9937,69.9022,69.9188,19343.0
2016-06-13 13:30:00,84.09,84.12,83.98,84.06,21377.0,69.9188,69.9438,69.8274,69.8939,21377.0
2016-06-13 13:40:00,84.05,84.08,83.97,84.03,20570.0,69.8856,69.9105,69.8191,69.869,20570.0
2016-06-13 13:50:00,84.01,84.02,83.84,83.88,23835.0,69.8523,69.8606,69.711,69.7442,23835.0
2016-06-13 14:00:00,83.88,83.88,83.74,83.82,26895.0,69.7442,69.7442,69.6278,69.6943,26895.0
2016-06-13 14:10:00,83.81,84.02,83.81,83.99,40748.0,69.686,69.8606,69.686,69.8357,40748.0
2016-06-13 14:20:00,83.98,83.99,83.72,83.73,49664.0,69.8274,69.8357,69.6112,69.6195,49664.0
2016-06-13 14:30:00,83.73,84.06,83.72,84.04,23996.0,69.6195,69.8939,69.6112,69.8773,23996.0
2016-06-13 14:40:00,84.05,84.07,83.91,83.91,35791.0,69.8856,69.9022,69.7692,69.7692,35791.0
2016-06-13 14:50:00,83.91,83.95,83.76,83.77,23621.0,69.7692,69.8024,69.6445,69.6528,23621.0
2016-06-13 15:00:00,83.77,83.79,83.58,83.59,33429.0,69.6528,69.6694,69.4948,69.5031,33429.0
2016-06-13 15:10:00,83.61,83.68,83.52,83.57,26541.0,69.5197,69.5779,69.4449,69.4865,26541.0
2016-06-13 15:20:00,83.57,83.61,83.48,83.51,25957.0,69.4865,69.5197,69.4116,69.4366,25957.0
2016-06-13 15:30:00,83.5,83.6,83.37,83.4,47840.0,69.4283,69.5114,69.3202,69.3451,47840.0
2016-06-13 15:40:00,83.41,83.47,83.3,83.35,58291.0,69.3534,69.4033,69.262,69.3036,58291.0
2016-06-13 15:50:00,83.34,83.35,83.21,83.23,137684.0,69.2952,69.3036,69.1871,69.2038,137684.0
2016-06-14 09:30:00,83.23,84.02,83.02,83.88,36840.0,69.2038,69.8606,69.0292,69.7442,36840.0
2016-06-14 09:40:00,83.86,84.25,83.82,83.82,11596.0,69.7276,70.0519,69.6943,69.6943,11596.0
2016-06-14 09:50:00,83.98,84.0,83.69,83.94,11171.0,69.8274,69.844,69.5863,69.7941,11171.0
2016-06-14 10:00:00,83.94,84.02,83.63,83.68,11757.0,69.7941,69.8606,69.5364,69.5779,11757.0
2016-06-14 10:10:00,83.69,83.78,83.34,83.34,17911.0,69.5863,69.6611,69.2952,69.2952,17911.0
2016-06-14 10:20:00,83.33,83.44,83.23,83.31,11127.0,69.2869,69.3784,69.2038,69.2703,11127.0
2016-06-14 10:30:00,83.33,83.59,83.14,83.14,17854.0,69.2869,69.5031,69.1289,69.1289,17854.0
2016-06-14 10:40:00,83.21,83.22,82.92,82.92,14177.0,69.1871,69.1955,68.946,68.946,14177.0
2016-06-14 10:50:00,82.93,83.12,82.86,82.97,10900.0,68.9543,69.1123,68.8961,68.9876,10900.0
2016-06-14 11:00:00,82.93,83.12,82.86,83.07,17536.0,68.9543,69.1123,68.8961,69.0707,17536.0
2016-06-14 11:10:00,83.06,83.06,82.65,82.8,20388.0,69.0624,69.0624,68.7215,68.8462,20388.0
2016-06-14 11:20:00,82.82,82.89,82.68,82.68,8886.0,68.8629,68.9211,68.7465,68.7465,8886.0
2016-06-14 11:30:00,82.76,83.13,82.72,82.97,21659.0,68.813,69.1206,68.7797,68.9876,21659.0
2016-06-14 11:40:00,82.93,83.11,82.84,82.86,6474.0,68.9543,69.104,68.8795,68.8961,6474.0
2016-06-14 11:50:00,82.82,82.95,82.65,82.73,16256.0,68.8629,68.971,68.7215,68.788,16256.0
2016-06-14 12:00:00,82.71,82.92,82.71,82.8,12382.0,68.7714,68.946,68.7714,68.8462,12382.0
2016-06-14 12:10:00,82.84,83.11,82.77,83.04,7825.0,68.8795,69.104,68.8213,69.0458,7825.0
2016-06-14 12:20:00,83.05,83.27,83.02,83.26,7103.0,69.0541,69.237,69.0292,69.2287,7103.0
2016-06-14 12:30:00,83.25,83.29,83.01,83.09,9351.0,69.2204,69.2537,69.0209,69.0874,9351.0
2016-06-14 12:40:00,83.1,83.14,83.0,83.11,8199.0,69.0957,69.1289,69.0125,69.104,8199.0
2016-06-14 12:50:00,83.11,83.27,83.07,83.13,40233.0,69.104,69.237,69.0707,69.1206,40233.0
2016-06-14 13:00:00,83.14,83.28,83.08,83.08,9824.0,69.1289,69.2454,69.0791,69.0791,9824.0
2016-06-14 13:10:00,83.06,83.09,82.81,82.87,12941.0,69.0624,69.0874,68.8546,68.9044,12941.0
2016-06-14 13:20:00,82.89,82.97,82.75,82.75,14128.0,68.9211,68.9876,68.8047,68.8047,14128.0
2016-06-14 13:30:00,82.77,82.92,82.76,82.89,16007.0,68.8213,68.946,68.813,68.9211,16007.0
2016-06-14 13:40:00,82.9,83.15,82.9,83.02,21049.0,68.9294,69.1373,68.9294,69.0292,21049.0
2016-06-14 13:50:00,83.09,83.1,82.87,82.87,18752.0,69.0874,69.0957,68.9044,68.9044,18752.0
2016-06-14 14:00:00,82.85,82.95,82.83,82.9,12899.0,68.8878,68.971,68.8712,68.9294,12899.0
2016-06-14 14:10:00,82.88,83.12,82.84,83.12,11474.0,68.9128,69.1123,68.8795,69.1123,11474.0
2016-06-14 14:20:00,83.06,83.14,83.0,83.14,14275.0,69.0624,69.1289,69.0125,69.1289,14275.0
2016-06-14 14:30:00,83.16,83.16,82.87,83.0,20560.0,69.1456,69.1456,68.9044,69.0125,20560.0
2016-06-14 14:40:00,83.01,83.02,82.71,82.73,19828.0,69.0209,69.0292,68.7714,68.788,19828.0
2016-06-14 14:50:00,82.73,82.75,82.64,82.68,25800.0,68.788,68.8047,68.7132,68.7465,25800.0
2016-06-14 15:00:00,82.67,82.91,82.58,82.84,31597.0,68.7382,68.9377,68.6633,68.8795,31597.0
2016-06-14 15:10:00,82.81,82.99,82.76,82.91,35545.0,68.8546,69.0042,68.813,68.9377,35545.0
2016-06-14 15:20:00,82.93,83.1,82.91,83.1,25045.0,68.9543,69.0957,68.9377,69.0957,25045.0
2016-06-14 15:30:00,83.07,83.14,82.92,82.93,40293.0,69.0707,69.1289,68.946,68.9543,40293.0
2016-06-14 15:40:00,82.93,82.97,82.71,82.72,68803.0,68.9543,68.9876,68.7714,68.7797,68803.0
2016-06-14 15:50:00,82.71,82.84,82.67,82.82,87599.0,68.7714,68.8795,68.7382,68.8629,87599.0
2016-06-15 09:30:00,83.23,83.44,82.63,82.96,77482.0,69.2038,69.3784,68.7049,68.9793,77482.0
2016-06-15 09:40:00,82.92,83.32,82.87,83.25,27255.0,68.946,69.2786,68.9044,69.2204,27255.0
2016-06-15 09:50:00,83.26,83.35,82.97,83.27,40654.0,69.2287,69.3036,68.9876,69.237,40654.0
2016-06-15 10:00:00,83.35,83.6,83.33,83.58,20022.0,69.3036,69.5114,69.2869,69.4948,20022.0
2016-06-15 10:10:00,83.63,83.96,83.59,83.96,22045.0,69.5364,69.8108,69.5031,69.8108,22045.0
2016-06-15 10:20:00,83.95,84.0,83.8,83.85,18295.0,69.8024,69.844,69.6777,69.7193,18295.0
2016-06-15 10:30:00,83.86,84.24,83.86,84.21,33830.0,69.7276,70.0436,69.7276,70.0186,33830.0
2016-06-15 10:40:00,84.15,84.16,83.95,83.96,16759.0,69.9687,69.9771,69.8024,69.8108,16759.0
2016-06-15 10:50:00,83.99,84.05,83.83,83.97,21270.0,69.8357,69.8856,69.7027,69.8191,21270.0
2016-06-15 11:00:00,83.97,84.15,83.92,84.06,94636.0,69.8191,69.9687,69.7775,69.8939,94636.0
2016-06-15 11:10:00,84.04,84.15,83.98,84.08,13217.0,69.8773,69.9687,69.8274,69.9105,13217.0
2016-06-15 11:20:00,84.1,84.16,83.9,83.9,24909.0,69.9272,69.9771,69.7609,69.7609,24909.0
2016-06-15 11:30:00,83.92,83.99,83.62,83.75,15349.0,69.7775,69.8357,69.5281,69.6361,15349.0
2016-06-15 11:40:00,83.78,83.84,83.69,83.8,9104.0,69.6611,69.711,69.5863,69.6777,9104.0
2016-06-15 11:50:00,83.83,84.05,83.81,84.03,39837.0,69.7027,69.8856,69.686,69.869,39837.0
2016-06-15 12:00:00,84.04,84.12,83.99,84.06,35622.0,69.8773,69.9438,69.8357,69.8939,35622.0
2016-06-15 12:10:00,84.03,84.03,83.9,83.95,6904.0,69.869,69.869,69.7609,69.8024,6904.0
2016-06-15 12:20:00,83.95,83.99,83.72,83.83,11381.0,69.8024,69.8357,69.6112,69.7027,11381.0
2016-06-15 12:30:00,83.8,83.87,83.69,83.78,10454.0,69.6777,69.7359,69.5863,69.6611,10454.0
2016-06-15 12:40:00,83.81,83.85,83.66,83.72,26792.0,69.686,69.7193,69.5613,69.6112,26792.0
2016-06-15 12:50:00,83.74,83.91,83.73,83.82,11708.0,69.6278,69.7692,69.6195,69.6943,11708.0
2016-06-15 13:00:00,83.8,83.94,83.72,83.77,8103.0,69.6777,69.7941,69.6112,69.6528,8103.0
2016-06-15 13:10:00,83.76,83.93,83.76,83.88,9353.0,69.6445,69.7858,69.6445,69.7442,9353.0
2016-06-15 13:20:00,83.84,83.87,83.74,83.81,9415.0,69.711,69.7359,69.6278,69.686,9415.0
2016-06-15 13:30:00,83.84,83.96,83.8,83.91,12094.0,69.711,69.8108,69.6777,69.7692,12094.0
2016-06-15 13:40:00,83.82,83.95,83.81,83.86,4877.0,69.6943,69.8024,69.686,69.7276,4877.0
2016-06-15 13:50:00,83.84,83.97,83.83,83.92,30949.0,69.711,69.8191,69.7027,69.7775,30949.0
2016-06-15 14:00:00,83.93,84.26,83.83,83.91,49004.0,69.7858,70.0602,69.7027,69.7692,49004.0
2016-06-15 14:10:00,83.94,84.0,83.72,83.73,81622.0,69.7941,69.844,69.6112,69.6195,81622.0
2016-06-15 14:20:00,83.72,83.93,83.64,83.74,56569.0,69.6112,69.7858,69.5447,69.6278,56569.0
2016-06-15 14:30:00,83.73,83.8,83.59,83.62,92530.0,69.6195,69.6777,69.5031,69.5281,92530.0
2016-06-15 14:40:00,83.64,83.66,83.5,83.62,29863.0,69.5447,69.5613,69.4283,69.5281,29863.0
2016-06-15 14:50:00,83.63,83.75,83.59,83.73,19201.0,69.5364,69.6361,69.5031,69.6195,19201.0
2016-06-15 15:00:00,83.73,84.0,83.73,83.96,36971.0,69.6195,69.844,69.6195,69.8108,36971.0
2016-06-15 15:10:00,83.97,84.02,83.88,83.95,32104.0,69.8191,69.8606,69.7442,69.8024,32104.0
2016-06-15 15:20:00,83.95,84.06,83.92,83.94,36803.0,69.8024,69.8939,69.7775,69.7941,36803.0
2016-06-15 15:30:00,83.93,83.98,83.55,83.56,59937.0,69.7858,69.8274,69.4699,69.4782,59937.0
2016-06-15 15:40:00,83.55,83.55,83.31,83.49,128731.0,69.4699,69.4699,69.2703,69.42,128731.0
2016-06-15 15:50:00,83.48,83.57,83.39,83.52,203028.0,69.4116,69.4865,69.3368,69.4449,203028.0
2016-06-16 09:30:00,83.03,83.08,82.56,82.69,73203.0,69.0375,69.0791,68.6467,68.7548,73203.0
2016-06-16 09:40:00,82.68,82.86,82.59,82.83,43379.0,68.7465,68.8961,68.6716,68.8712,43379.0
2016-06-16 09:50:00,82.82,82.99,82.56,82.57,71927.0,68.8629,69.0042,68.6467,68.655,71927.0
2016-06-16 10:00:00,82.58,82.71,82.46,82.6,59090.0,68.6633,68.7714,68.5635,68.6799,59090.0
2016-06-16 10:10:00,82.56,83.08,82.52,83.04,55763.0,68.6467,69.0791,68.6134,69.0458,55763.0
2016-06-16 10:20:00,83.05,83.06,82.84,83.02,52920.0,69.0541,69.0624,68.8795,69.0292,52920.0
2016-06-16 10:30:00,82.99,82.99,82.27,82.36,56182.0,69.0042,69.0042,68.4056,68.4804,56182.0
2016-06-16 10:40:00,82.35,82.6,82.35,82.6,28917.0,68.4721,68.6799,68.4721,68.6799,28917.0
2016-06-16 10:50:00,82.58,82.73,82.52,82.73,30996.0,68.6633,68.788,68.6134,68.788,30996.0
2016-06-16 11:00:00,82.7,82.92,82.69,82.82,30101.0,68.7631,68.946,68.7548,68.8629,30101.0
2016-06-16 11:10:00,82.8,82.9,82.7,82.74,22170.0,68.8462,68.9294,68.7631,68.7964,22170.0
2016-06-16 11:20:00,82.74,83.27,82.74,83.13,16207.0,68.7964,69.237,68.7964,69.1206,16207.0
2016-06-16 11:30:00,83.17,83.22,82.95,83.08,24505.0,69.1539,69.1955,68.971,69.0791,24505.0
2016-06-16 11:40:00,83.08,83.12,82.96,83.07,11942.0,69.0791,69.1123,68.9793,69.0707,11942.0
2016-06-16 11:50:00,83.04,83.05,82.78,82.78,14607.0,69.0458,69.0541,68.8296,68.8296,14607.0
2016-06-16 12:00:00,82.8,82.85,82.75,82.85,16872.0,68.8462,68.8878,68.8047,68.8878,16872.0
2016-06-16 12:10:00,82.83,83.06,82.83,83.06,8431.0,68.8712,69.0624,68.8712,69.0624,8431.0
2016-06-16 12:20:00,83.09,83.48,83.05,83.35,21380.0,69.0874,69.4116,69.0541,69.3036,21380.0
2016-06-16 12:30:00,83.32,83.39,83.17,83.37,11616.0,69.2786,69.3368,69.1539,69.3202,11616.0
2016-06-16 12:40:00,83.37,83.67,83.31,83.48,14733.0,69.3202,69.5696,69.2703,69.4116,14733.0
2016-06-16 12:50:00,83.46,83.48,83.34,83.48,6391.0,69.395,69.4116,69.2952,69.4116,6391.0
2016-06-16 13:00:00,83.44,83.64,83.43,83.63,13176.0,69.3784,69.5447,69.3701,69.5364,13176.0
2016-06-16 13:10:00,83.56,83.72,83.45,83.72,12512.0,69.4782,69.6112,69.3867,69.6112,12512.0
2016-06-16 13:20:00,83.7,83.98,83.64,83.92,42604.0,69.5946,69.8274,69.5447,69.7775,42604.0
2016-06-16 13:30:00,83.91,83.99,83.62,83.74,25106.0,69.7692,69.8357,69.5281,69.6278,25106.0
2016-06-16 13:40:00,83.75,83.82,83.47,83.49,15479.0,69.6361,69.6943,69.4033,69.42,15479.0
2016-06-16 13:50:00,83.49,83.5,83.31,83.31,10567.0,69.42,69.4283,69.2703,69.2703,10567.0
2016-06-16 14:00:00,83.33,83.52,83.3,83.52,14415.0,69.2869,69.4449,69.262,69.4449,14415.0
2016-06-16 14:10:00,83.46,83.76,83.44,83.76,11654.0,69.395,69.6445,69.3784,69.6445,11654.0
2016-06-16 14:20:00,83.73,83.75,83.54,83.61,11219.0,69.6195,69.6361,69.4615,69.5197,11219.0
2016-06-16 14:30:00,83.64,83.76,83.61,83.71,11797.0,69.5447,69.6445,69.5197,69.6029,11797.0
2016-06-16 14:40:00,83.68,83.79,83.66,83.74,9257.0,69.5779,69.6694,69.5613,69.6278,9257.0
2016-06-16 14:50:00,83.76,83.96,83.7,83.84,23088.0,69.6445,69.8108,69.5946,69.711,23088.0
2016-06-16 15:00:00,83.85,84.0,83.82,83.98,30738.0,69.7193,69.844,69.6943,69.8274,30738.0
2016-06-16 15:10:00,83.98,84.15,83.97,84.07,36396.0,69.8274,69.9687,69.8191,69.9022,36396.0
2016-06-16 15:20:00,84.1,84.34,84.06,84.24,41701.0,69.9272,70.1267,69.8939,70.0436,41701.0
2016-06-16 15:30:00,84.27,84.37,84.21,84.31,51515.0,70.0685,70.1517,70.0186,70.1018,51515.0
2016-06-16 15:40:00,84.33,84.5,84.31,84.44,97047.0,70.1184,70.2598,70.1018,70.2099,97047.0
2016-06-16 15:50:00,84.43,84.43,84.11,84.19,117101.0,70.2016,70.2016,69.9355,70.002,117101.0
2016-06-17 09:30:00,84.15,85.0,83.83,84.86,191491.0,69.9687,70.6755,69.7027,70.5591,191491.0
2016-06-17 09:40:00,84.83,85.25,84.81,85.25,27861.0,70.5341,70.8834,70.5175,70.8834,27861.0
2016-06-17 09:50:00,85.19,85.5,85.16,85.31,27704.0,70.8335,71.0912,70.8085,70.9332,27704.0
2016-06-17 10:00:00,85.33,85.34,85.01,85.09,32199.0,70.9499,70.9582,70.6838,70.7503,32199.0
2016-06-17 10:10:00,85.09,85.53,85.09,85.38,40453.0,70.7503,71.1162,70.7503,70.9915,40453.0
2016-06-17 10:20:00,85.33,85.34,85.07,85.12,29030.0,70.9499,70.9582,70.7337,70.7753,29030.0
2016-06-17 10:30:00,85.12,85.21,84.96,85.13,25378.0,70.7753,70.8501,70.6422,70.7836,25378.0
2016-06-17 10:40:00,85.12,85.29,84.99,85.28,11459.0,70.7753,70.9166,70.6672,70.9083,11459.0
2016-06-17 10:50:00,85.19,85.25,85.01,85.05,22488.0,70.8335,70.8834,70.6838,70.7171,22488.0
2016-06-17 11:00:00,85.06,85.1,84.83,84.95,19890.0,70.7254,70.7586,70.5341,70.6339,19890.0
2016-06-17 11:10:00,84.93,85.15,84.91,85.15,59151.0,70.6173,70.8002,70.6007,70.8002,59151.0
2016-06-17 11:20:00,85.16,85.16,85.02,85.03,35044.0,70.8085,70.8085,70.6921,70.7004,35044.0
2016-06-17 11:30:00,85.04,85.16,84.97,85.0,40753.0,70.7088,70.8085,70.6505,70.6755,40753.0
2016-06-17 11:40:00,85.03,85.11,84.99,85.01,29589.0,70.7004,70.767,70.6672,70.6838,29589.0
2016-06-17 11:50:00,85.0,85.01,84.77,84.92,53473.0,70.6755,70.6838,70.4843,70.609,53473.0
2016-06-17 12:00:00,84.98,85.0,84.83,84.94,13394.0,70.6589,70.6755,70.5341,70.6256,13394.0
2016-06-17 12:10:00,84.96,85.0,84.85,84.93,19585.0,70.6422,70.6755,70.5508,70.6173,19585.0
2016-06-17 12:20:00,84.93,84.99,84.86,84.97,22817.0,70.6173,70.6672,70.5591,70.6505,22817.0
2016-06-17 12:30:00,84.95,85.01,84.89,84.95,14449.0,70.6339,70.6838,70.584,70.6339,14449.0
2016-06-17 12:40:00,84.94,85.05,84.83,84.83,23976.0,70.6256,70.7171,70.5341,70.5341,23976.0
2016-06-17 12:50:00,84.83,84.85,84.66,84.84,34155.0,70.5341,70.5508,70.3928,70.5425,34155.0
2016-06-17 13:00:00,84.82,84.82,84.57,84.69,29884.0,70.5258,70.5258,70.318,70.4177,29884.0
2016-06-17 13:10:00,84.72,84.72,84.56,84.66,26442.0,70.4427,70.4427,70.3096,70.3928,26442.0
2016-06-17 13:20:00,84.67,84.86,84.65,84.72,17369.0,70.4011,70.5591,70.3845,70.4427,17369.0
2016-06-17 13:30:00,84.72,84.84,84.68,84.82,19400.0,70.4427,70.5425,70.4094,70.5258,19400.0
2016-06-17 13:40:00,84.85,84.93,84.76,84.85,15946.0,70.5508,70.6173,70.4759,70.5508,15946.0
2016-06-17 13:50:00,84.85,85.35,84.85,85.2,65110.0,70.5508,70.9665,70.5508,70.8418,65110.0
2016-06-17 14:00:00,85.2,85.52,85.12,85.31,34558.0,70.8418,71.1079,70.7753,70.9332,34558.0
2016-06-17 14:10:00,85.34,85.49,85.22,85.23,25933.0,70.9582,71.0829,70.8584,70.8667,25933.0
2016-06-17 14:20:00,85.23,85.63,85.16,85.41,40638.0,70.8667,71.1993,70.8085,71.0164,40638.0
2016-06-17 14:30:00,85.37,85.72,85.32,85.56,40911.0,70.9831,71.2742,70.9416,71.1411,40911.0
2016-06-17 14:40:00,85.53,85.59,85.47,85.53,27643.0,71.1162,71.1661,71.0663,71.1162,27643.0
2016-06-17 14:50:00,85.52,85.6,85.49,85.5,25963.0,71.1079,71.1744,71.0829,71.0912,25963.0
2016-06-17 15:00:00,85.49,85.52,85.27,85.34,31513.0,71.0829,71.1079,70.9,70.9582,31513.0
2016-06-17 15:10:00,85.33,85.47,85.27,85.36,32705.0,70.9499,71.0663,70.9,70.9748,32705.0
2016-06-17 15:20:00,85.38,85.38,85.24,85.28,32087.0,70.9915,70.9915,70.875,70.9083,32087.0
2016-06-17 15:30:00,85.27,85.36,85.24,85.25,49601.0,70.9,70.9748,70.875,70.8834,49601.0
2016-06-17 15:40:00,85.26,85.28,85.11,85.14,81375.0,70.8917,70.9083,70.767,70.7919,81375.0
2016-06-17 15:50:00,85.15,85.22,85.09,85.2,112184.0,70.8002,70.8584,70.7503,70.8418,112184.0
2016-06-20 09:30:00,86.21,86.96,86.07,86.7,79000.0,71.6816,72.3052,71.5652,72.089,79000.0
2016-06-20 09:40:00,86.66,86.86,86.16,86.48,58119.0,72.0557,72.222,71.64,71.9061,58119.0
2016-06-20 09:50:00,86.48,86.54,86.24,86.44,65843.0,71.9061,71.956,71.7065,71.8728,65843.0
2016-06-20 10:00:00,86.51,86.92,86.49,86.81,46953.0,71.931,72.2719,71.9144,72.1805,46953.0
2016-06-20 10:10:00,86.79,86.93,86.73,86.84,41428.0,72.1638,72.2802,72.1139,72.2054,41428.0
2016-06-20 10:20:00,86.83,86.92,86.74,86.77,31278.0,72.1971,72.2719,72.1223,72.1472,31278.0
2016-06-20 10:30:00,86.76,86.87,86.69,86.79,54026.0,72.1389,72.2304,72.0807,72.1638,54026.0
2016-06-20 10:40:00,86.8,86.96,86.79,86.91,29269.0,72.1721,72.3052,72.1638,72.2636,29269.0
2016-06-20 10:50:00,86.9,86.99,86.8,86.83,20927.0,72.2553,72.3301,72.1721,72.1971,20927.0
2016-06-20 11:00:00,86.83,86.97,86.82,86.9,30994.0,72.1971,72.3135,72.1888,72.2553,30994.0
2016-06-20 11:10:00,86.87,86.92,86.76,86.78,35606.0,72.2304,72.2719,72.1389,72.1555,35606.0
2016-06-20 11:20:00,86.78,86.82,86.59,86.67,24488.0,72.1555,72.1888,71.9975,72.0641,24488.0
2016-06-20 11:30:00,86.64,86.68,86.5,86.55,23020.0,72.0391,72.0724,71.9227,71.9643,23020.0
2016-06-20 11:40:00,86.55,86.65,86.51,86.52,33557.0,71.9643,72.0474,71.931,71.9393,33557.0
2016-06-20 11:50:00,86.52,86.53,86.31,86.48,37303.0,71.9393,71.9477,71.7647,71.9061,37303.0
2016-06-20 12:00:00,86.48,86.51,86.34,86.38,16660.0,71.9061,71.931,71.7897,71.8229,16660.0
2016-06-20 12:10:00,86.37,86.38,86.13,86.25,13331.0,71.8146,71.8229,71.6151,71.7148,13331.0
2016-06-20 12:20:00,86.25,86.32,86.16,86.24,24773.0,71.7148,71.773,71.64,71.7065,24773.0
2016-06-20 12:30:00,86.24,86.28,86.22,86.26,22360.0,71.7065,71.7398,71.6899,71.7232,22360.0
2016-06-20 12:40:00,86.24,86.29,86.2,86.25,14952.0,71.7065,71.7481,71.6733,71.7148,14952.0
2016-06-20 12:50:00,86.25,86.35,86.23,86.33,16401.0,71.7148,71.798,71.6982,71.7814,16401.0
2016-06-20 13:00:00,86.3,86.34,86.23,86.25,12814.0,71.7564,71.7897,71.6982,71.7148,12814.0
2016-06-20 13:10:00,86.25,86.32,86.19,86.26,16563.0,71.7148,71.773,71.6649,71.7232,16563.0
2016-06-20 13:20:00,86.24,86.25,86.13,86.17,36135.0,71.7065,71.7148,71.6151,71.6483,36135.0
2016-06-20 13:30:00,86.18,86.22,86.02,86.08,27435.0,71.6566,71.6899,71.5236,71.5735,27435.0
2016-06-20 13:40:00,86.06,86.06,85.9,85.95,25316.0,71.5569,71.5569,71.4238,71.4654,25316.0
2016-06-20 13:50:00,85.93,86.0,85.89,85.9,32240.0,71.4488,71.507,71.4155,71.4238,32240.0
2016-06-20 14:00:00,85.91,85.92,85.62,85.63,66418.0,71.4321,71.4404,71.191,71.1993,66418.0
2016-06-20 14:10:00,85.65,85.66,85.49,85.55,33133.0,71.216,71.2243,71.0829,71.1328,33133.0
2016-06-20 14:20:00,85.56,85.62,85.48,85.52,34291.0,71.1411,71.191,71.0746,71.1079,34291.0
2016-06-20 14:30:00,85.55,85.64,85.49,85.55,42917.0,71.1328,71.2076,71.0829,71.1328,42917.0
2016-06-20 14:40:00,85.57,85.66,85.49,85.66,27226.0,71.1494,71.2243,71.0829,71.2243,27226.0
2016-06-20 14:50:00,85.64,85.7,85.58,85.7,34343.0,71.2076,71.2575,71.1577,71.2575,34343.0
2016-06-20 15:00:00,85.7,85.82,85.66,85.76,55341.0,71.2575,71.3573,71.2243,71.3074,55341.0
2016-06-20 15:10:00,85.77,85.78,85.67,85.72,37134.0,71.3157,71.324,71.2326,71.2742,37134.0
2016-06-20 15:20:00,85.71,85.77,85.69,85.7,34357.0,71.2658,71.3157,71.2492,71.2575,34357.0
2016-06-20 15:30:00,85.7,85.75,85.68,85.7,60905.0,71.2575,71.2991,71.2409,71.2575,60905.0
2016-06-20 15:40:00,85.7,85.73,85.64,85.67,90637.0,71.2575,71.2825,71.2076,71.2326,90637.0
2016-06-20 15:50:00,85.67,85.73,85.63,85.64,134192.0,71.2326,71.2825,71.1993,71.2076,134192.0
2016-06-21 09:30:00,84.32,85.2,84.32,84.82,103014.0,70.1101,70.8418,70.1101,70.5258,103014.0
2016-06-21 09:40:00,84.84,85.02,84.4,84.58,38898.0,70.5425,70.6921,70.1766,70.3263,38898.0
2016-06-21 09:50:00,84.59,85.38,84.58,85.29,34703.0,70.3346,70.9915,70.3263,70.9166,34703.0
2016-06-21 10:00:00,85.27,85.29,84.99,85.12,30825.0,70.9,70.9166,70.6672,70.7753,30825.0
2016-06-21 10:10:00,85.02,85.35,85.0,85.32,12204.0,70.6921,70.9665,70.6755,70.9416,12204.0
2016-06-21 10:20:00,85.27,85.31,85.07,85.14,11257.0,70.9,70.9332,70.7337,70.7919,11257.0
2016-06-21 10:30:00,85.14,85.15,84.95,85.01,9662.0,70.7919,70.8002,70.6339,70.6838,9662.0
2016-06-21 10:40:00,84.97,85.06,84.83,84.88,23486.0,70.6505,70.7254,70.5341,70.5757,23486.0
2016-06-21 10:50:00,84.88,84.99,84.8,84.86,12692.0,70.5757,70.6672,70.5092,70.5591,12692.0
2016-06-21 11:00:00,84.85,85.21,84.83,85.21,25076.0,70.5508,70.8501,70.5341,70.8501,25076.0
2016-06-21 11:10:00,85.21,85.35,85.08,85.34,16234.0,70.8501,70.9665,70.742,70.9582,16234.0
2016-06-21 11:20:00,85.35,85.54,85.29,85.29,23989.0,70.9665,71.1245,70.9166,70.9166,23989.0
2016-06-21 11:30:00,85.27,85.28,84.94,85.09,13164.0,70.9,70.9083,70.6256,70.7503,13164.0
2016-06-21 11:40:00,85.09,85.13,84.92,84.99,23589.0,70.7503,70.7836,70.609,70.6672,23589.0
2016-06-21 11:50:00,84.99,85.09,84.86,85.07,16888.0,70.6672,70.7503,70.5591,70.7337,16888.0
2016-06-21 12:00:00,85.07,85.08,84.82,84.82,25003.0,70.7337,70.742,70.5258,70.5258,25003.0
2016-06-21 12:10:00,84.83,84.94,84.83,84.93,10828.0,70.5341,70.6256,70.5341,70.6173,10828.0
2016-06-21 12:20:00,84.92,84.93,84.85,84.92,11390.0,70.609,70.6173,70.5508,70.609,11390.0
2016-06-21 12:30:00,84.94,84.96,84.84,84.86,9563.0,70.6256,70.6422,70.5425,70.5591,9563.0
2016-06-21 12:40:00,84.86,84.97,84.84,84.96,24918.0,70.5591,70.6505,70.5425,70.6422,24918.0
2016-06-21 12:50:00,84.94,84.97,84.89,84.9,5407.0,70.6256,70.6505,70.584,70.5923,5407.0
2016-06-21 13:00:00,84.9,84.94,84.83,84.89,22601.0,70.5923,70.6256,70.5341,70.584,22601.0
2016-06-21 13:10:00,84.92,84.92,84.84,84.9,8518.0,70.609,70.609,70.5425,70.5923,8518.0
2016-06-21 13:20:00,84.93,84.96,84.84,84.91,25259.0,70.6173,70.6422,70.5425,70.6007,25259.0
2016-06-21 13:30:00,84.91,84.97,84.8,84.89,13390.0,70.6007,70.6505,70.5092,70.584,13390.0
2016-06-21 13:40:00,84.87,84.97,84.87,84.92,12001.0,70.5674,70.6505,70.5674,70.609,12001.0
2016-06-21 13:50:00,84.94,85.07,84.92,85.04,16643.0,70.6256,70.7337,70.609,70.7088,16643.0
2016-06-21 14:00:00,85.03,85.07,85.0,85.0,20057.0,70.7004,70.7337,70.6755,70.6755,20057.0
2016-06-21 14:10:00,85.02,85.22,85.01,85.2,22759.0,70.6921,70.8584,70.6838,70.8418,22759.0
2016-06-21 14:20:00,85.25,85.35,85.18,85.33,14580.0,70.8834,70.9665,70.8252,70.9499,14580.0
2016-06-21 14:30:00,85.34,85.44,85.3,85.35,23123.0,70.9582,71.0413,70.9249,70.9665,23123.0
2016-06-21 14:40:00,85.36,85.43,85.27,85.39,17107.0,70.9748,71.033,70.9,70.9998,17107.0
2016-06-21 14:50:00,85.37,85.42,85.33,85.34,12691.0,70.9831,71.0247,70.9499,70.9582,12691.0
2016-06-21 15:00:00,85.35,85.36,85.21,85.26,13781.0,70.9665,70.9748,70.8501,70.8917,13781.0
2016-06-21 15:10:00,85.29,85.33,85.23,85.26,19433.0,70.9166,70.9499,70.8667,70.8917,19433.0
2016-06-21 15:20:00,85.27,85.4,85.23,85.38,20581.0,70.9,71.0081,70.8667,70.9915,20581.0
2016-06-21 15:30:00,85.38,85.38,85.27,85.35,30357.0,70.9915,70.9915,70.9,70.9665,30357.0
2016-06-21 15:40:00,85.36,85.36,85.17,85.29,52010.0,70.9748,70.9748,70.8168,70.9166,52010.0
2016-06-21 15:50:00,85.3,85.3,85.0,85.02,76504.0,70.9249,70.9249,70.6755,70.6921,76504.0
2016-06-22 09:30:00,85.23,85.48,85.02,85.22,17056.0,70.8667,71.0746,70.6921,70.8584,17056.0
2016-06-22 09:40:00,85.16,85.49,85.14,85.36,10134.0,70.8085,71.0829,70.7919,70.9748,10134.0
2016-06-22 09:50:00,85.4,85.5,85.31,85.43,24947.0,71.0081,71.0912,70.9332,71.033,24947.0
2016-06-22 10:00:00,85.41,85.55,85.33,85.36,15221.0,71.0164,71.1328,70.9499,70.9748,15221.0
2016-06-22 10:10:00,85.33,85.42,85.29,85.39,21462.0,70.9499,71.0247,70.9166,70.9998,21462.0
2016-06-22 10:20:00,85.39,85.41,85.28,85.41,12989.0,70.9998,71.0164,70.9083,71.0164,12989.0
2016-06-22 10:30:00,85.41,85.43,85.31,85.35,14041.0,71.0164,71.033,70.9332,70.9665,14041.0
2016-06-22 10:40:00,85.34,86.02,85.3,85.91,116757.0,70.9582,71.5236,70.9249,71.4321,116757.0
2016-06-22 10:50:00,85.96,86.16,85.94,86.11,34831.0,71.4737,71.64,71.4571,71.5984,34831.0
2016-06-22 11:00:00,86.05,86.33,85.95,86.33,60177.0,71.5485,71.7814,71.4654,71.7814,60177.0
2016-06-22 11:10:00,86.32,86.53,86.29,86.47,32171.0,71.773,71.9477,71.7481,71.8978,32171.0
2016-06-22 11:20:00,86.47,86.54,86.44,86.49,30864.0,71.8978,71.956,71.8728,71.9144,30864.0
2016-06-22 11:30:00,86.48,86.48,86.12,86.3,28486.0,71.9061,71.9061,71.6067,71.7564,28486.0
2016-06-22 11:40:00,86.31,86.32,86.16,86.26,17205.0,71.7647,71.773,71.64,71.7232,17205.0
2016-06-22 11:50:00,86.25,86.32,86.21,86.31,10123.0,71.7148,71.773,71.6816,71.7647,10123.0
2016-06-22 12:00:00,86.28,86.39,86.24,86.32,13143.0,71.7398,71.8312,71.7065,71.773,13143.0
2016-06-22 12:10:00,86.32,86.38,86.25,86.31,18988.0,71.773,71.8229,71.7148,71.7647,18988.0
2016-06-22 12:20:00,86.31,86.31,86.17,86.2,34065.0,71.7647,71.7647,71.6483,71.6733,34065.0
2016-06-22 12:30:00,86.17,86.26,86.14,86.2,19830.0,71.6483,71.7232,71.6234,71.6733,19830.0
2016-06-22 12:40:00,86.2,86.22,86.06,86.14,18896.0,71.6733,71.6899,71.5569,71.6234,18896.0
2016-06-22 12:50:00,86.11,86.12,85.96,86.04,12798.0,71.5984,71.6067,71.4737,71.5402,12798.0
2016-06-22 13:00:00,86.03,86.05,85.8,85.84,35988.0,71.5319,71.5485,71.3407,71.3739,35988.0
2016-06-22 13:10:00,85.8,85.91,85.69,85.86,27165.0,71.3407,71.4321,71.2492,71.3906,27165.0
2016-06-22 13:20:00,85.86,86.01,85.81,85.99,20972.0,71.3906,71.5153,71.349,71.4987,20972.0
2016-06-22 13:30:00,85.97,86.09,85.92,85.95,33272.0,71.482,71.5818,71.4404,71.4654,33272.0
2016-06-22 13:40:00,85.95,85.97,85.81,85.84,26092.0,71.4654,71.482,71.349,71.3739,26092.0
2016-06-22 13:50:00,85.85,85.96,85.82,85.95,15788.0,71.3822,71.4737,71.3573,71.4654,15788.0
2016-06-22 14:00:00,85.92,85.98,85.9,85.97,18064.0,71.4404,71.4903,71.4238,71.482,18064.0
2016-06-22 14:10:00,85.96,86.22,85.96,86.13,21146.0,71.4737,71.6899,71.4737,71.6151,21146.0
2016-06-22 14:20:00,86.14,86.26,86.06,86.22,16400.0,71.6234,71.7232,71.5569,71.6899,16400.0
2016-06-22 14:30:00,86.25,86.28,86.19,86.21,17698.0,71.7148,71.7398,71.6649,71.6816,17698.0
2016-06-22 14:40:00,86.21,86.28,86.11,86.15,17500.0,71.6816,71.7398,71.5984,71.6317,17500.0
2016-06-22 14:50:00,86.16,86.22,86.07,86.21,23428.0,71.64,71.6899,71.5652,71.6816,23428.0
2016-06-22 15:00:00,86.2,86.3,86.18,86.22,43129.0,71.6733,71.7564,71.6566,71.6899,43129.0
2016-06-22 15:10:00,86.25,86.31,86.11,86.11,47230.0,71.7148,71.7647,71.5984,71.5984,47230.0
2016-06-22 15:20:00,86.11,86.15,86.01,86.11,40246.0,71.5984,71.6317,71.5153,71.5984,40246.0
2016-06-22 15:30:00,86.1,86.18,86.08,86.13,34106.0,71.5901,71.6566,71.5735,71.6151,34106.0
2016-06-22 15:40:00,86.14,86.22,86.11,86.2,58627.0,71.6234,71.6899,71.5984,71.6733,58627.0
2016-06-22 15:50:00,86.2,86.21,86.04,86.06,92552.0,71.6733,71.6816,71.5402,71.5569,92552.0
2016-06-23 09:30:00,86.93,87.5,86.72,87.23,42260.0,72.2802,72.7542,72.1056,72.5297,42260.0
2016-06-23 09:40:00,87.18,87.49,87.18,87.26,17611.0,72.4881,72.7459,72.4881,72.5546,17611.0
2016-06-23 09:50:00,87.21,87.3,86.9,87.1,16965.0,72.5131,72.5879,72.2553,72.4216,16965.0
2016-06-23 10:00:00,87.19,87.37,86.95,87.32,24392.0,72.4964,72.6461,72.2969,72.6045,24392.0
2016-06-23 10:10:00,87.29,87.43,87.18,87.22,17097.0,72.5796,72.696,72.4881,72.5214,17097.0
2016-06-23 10:20:00,87.22,87.42,87.17,87.32,14347.0,72.5214,72.6877,72.4798,72.6045,14347.0
2016-06-23 10:30:00,87.26,87.27,87.08,87.2,23240.0,72.5546,72.5629,72.405,72.5047,23240.0
2016-06-23 10:40:00,87.2,87.2,87.02,87.03,40395.0,72.5047,72.5047,72.3551,72.3634,40395.0
2016-06-23 10:50:00,87.04,87.11,86.98,86.98,37983.0,72.3717,72.4299,72.3218,72.3218,37983.0
2016-06-23 11:00:00,87.02,87.07,86.97,87.0,29236.0,72.3551,72.3966,72.3135,72.3384,29236.0
2016-06-23 11:10:00,86.99,87.24,86.99,87.19,18815.0,72.3301,72.538,72.3301,72.4964,18815.0
2016-06-23 11:20:00,87.18,87.19,86.92,87.01,121808.0,72.4881,72.4964,72.2719,72.3468,121808.0
2016-06-23 11:30:00,87.02,87.18,86.99,87.18,24297.0,72.3551,72.4881,72.3301,72.4881,24297.0
2016-06-23 11:40:00,87.19,87.19,87.0,87.03,17916.0,72.4964,72.4964,72.3384,72.3634,17916.0
2016-06-23 11:50:00,87.05,87.13,86.88,86.92,20402.0,72.38,72.4465,72.2387,72.2719,20402.0
2016-06-23 12:00:00,86.92,86.99,86.86,86.94,11290.0,72.2719,72.3301,72.222,72.2886,11290.0
2016-06-23 12:10:00,86.97,86.97,86.87,86.88,10255.0,72.3135,72.3135,72.2304,72.2387,10255.0
2016-06-23 12:20:00,86.89,86.89,86.7,86.75,12753.0,72.247,72.247,72.089,72.1306,12753.0
2016-06-23 12:30:00,86.78,86.8,86.67,86.67,24518.0,72.1555,72.1721,72.0641,72.0641,24518.0
2016-06-23 12:40:00,86.65,86.65,86.34,86.38,13813.0,72.0474,72.0474,71.7897,71.8229,13813.0
2016-06-23 12:50:00,86.4,86.66,86.4,86.56,8578.0,71.8396,72.0557,71.8396,71.9726,8578.0
2016-06-23 13:00:00,86.6,86.61,86.44,86.51,10001.0,72.0059,72.0142,71.8728,71.931,10001.0
2016-06-23 13:10:00,86.52,86.59,86.5,86.56,11759.0,71.9393,71.9975,71.9227,71.9726,11759.0
2016-06-23 13:20:00,86.54,86.57,86.39,86.4,25363.0,71.956,71.9809,71.8312,71.8396,25363.0
2016-06-23 13:30:00,86.39,86.46,86.27,86.28,19052.0,71.8312,71.8894,71.7315,71.7398,19052.0
2016-06-23 13:40:00,86.28,86.33,86.2,86.33,19397.0,71.7398,71.7814,71.6733,71.7814,19397.0
2016-06-23 13:50:00,86.33,86.4,86.32,86.34,16756.0,71.7814,71.8396,71.773,71.7897,16756.0
2016-06-23 14:00:00,86.34,86.48,86.31,86.45,31581.0,71.7897,71.9061,71.7647,71.8811,31581.0
2016-06-23 14:10:00,86.46,86.48,86.38,86.47,22719.0,71.8894,71.9061,71.8229,71.8978,22719.0
2016-06-23 14:20:00,86.5,86.53,86.41,86.53,15215.0,71.9227,71.9477,71.8479,71.9477,15215.0
2016-06-23 14:30:00,86.53,86.54,86.47,86.5,16635.0,71.9477,71.956,71.8978,71.9227,16635.0
2016-06-23 14:40:00,86.51,86.57,86.44,86.55,17549.0,71.931,71.9809,71.8728,71.9643,17549.0
2016-06-23 14:50:00,86.55,86.67,86.52,86.64,26839.0,71.9643,72.0641,71.9393,72.0391,26839.0
2016-06-23 15:00:00,86.64,86.67,86.59,86.59,18613.0,72.0391,72.0641,71.9975,71.9975,18613.0
2016-06-23 15:10:00,86.59,86.68,86.59,86.64,23316.0,71.9975,72.0724,71.9975,72.0391,23316.0
2016-06-23 15:20:00,86.64,86.66,86.58,86.66,33156.0,72.0391,72.0557,71.9892,72.0557,33156.0
2016-06-23 15:30:00,86.65,86.77,86.64,86.73,34723.0,72.0474,72.1472,72.0391,72.1139,34723.0
2016-06-23 15:40:00,86.71,86.88,86.68,86.81,60377.0,72.0973,72.2387,72.0724,72.1805,60377.0
2016-06-23 15:50:00,86.82,87.01,86.82,87.0,88999.0,72.1888,72.3468,72.1888,72.3384,88999.0
2016-06-24 09:30:00,83.88,84.85,83.88,84.26,69775.0,69.7442,70.5508,69.7442,70.0602,69775.0
2016-06-24 09:40:00,84.35,84.6,83.8,84.11,33156.0,70.135,70.3429,69.6777,69.9355,33156.0
2016-06-24 09:50:00,84.05,84.42,83.82,84.13,28130.0,69.8856,70.1932,69.6943,69.9521,28130.0
2016-06-24 10:00:00,84.06,84.5,84.06,84.4,40813.0,69.8939,70.2598,69.8939,70.1766,40813.0
2016-06-24 10:10:00,84.43,84.55,84.0,84.03,48262.0,70.2016,70.3013,69.844,69.869,48262.0
2016-06-24 10:20:00,84.06,84.17,83.85,84.06,50750.0,69.8939,69.9854,69.7193,69.8939,50750.0
2016-06-24 10:30:00,84.1,84.17,83.93,84.15,45182.0,69.9272,69.9854,69.7858,69.9687,45182.0
2016-06-24 10:40:00,84.16,84.22,83.85,83.91,35191.0,69.9771,70.0269,69.7193,69.7692,35191.0
2016-06-24 10:50:00,83.91,83.96,83.73,83.73,43040.0,69.7692,69.8108,69.6195,69.6195,43040.0
2016-06-24 11:00:00,83.74,83.86,83.52,83.84,38508.0,69.6278,69.7276,69.4449,69.711,38508.0
2016-06-24 11:10:00,83.86,83.92,83.62,83.64,36992.0,69.7276,69.7775,69.5281,69.5447,36992.0
2016-06-24 11:20:00,83.65,83.91,83.54,83.88,25625.0,69.553,69.7692,69.4615,69.7442,25625.0
2016-06-24 11:30:00,83.89,84.04,83.78,83.92,22220.0,69.7526,69.8773,69.6611,69.7775,22220.0
2016-06-24 11:40:00,83.92,83.95,83.68,83.73,23323.0,69.7775,69.8024,69.5779,69.6195,23323.0
2016-06-24 11:50:00,83.73,83.77,83.53,83.66,13280.0,69.6195,69.6528,69.4532,69.5613,13280.0
2016-06-24 12:00:00,83.69,83.93,83.65,83.76,23146.0,69.5863,69.7858,69.553,69.6445,23146.0
2016-06-24 12:10:00,83.8,83.83,83.43,83.49,12397.0,69.6777,69.7027,69.3701,69.42,12397.0
2016-06-24 12:20:00,83.5,83.77,83.5,83.72,10953.0,69.4283,69.6528,69.4283,69.6112,10953.0
2016-06-24 12:30:00,83.7,83.82,83.48,83.48,19869.0,69.5946,69.6943,69.4116,69.4116,19869.0
2016-06-24 12:40:00,83.48,83.48,83.21,83.27,10159.0,69.4116,69.4116,69.1871,69.237,10159.0
2016-06-24 12:50:00,83.3,83.53,83.3,83.4,21644.0,69.262,69.4532,69.262,69.3451,21644.0
2016-06-24 13:00:00,83.36,83.53,83.35,83.39,14122.0,69.3119,69.4532,69.3036,69.3368,14122.0
2016-06-24 13:10:00,83.39,83.56,83.33,83.52,13738.0,69.3368,69.4782,69.2869,69.4449,13738.0
2016-06-24 13:20:00,83.53,83.54,83.39,83.47,12134.0,69.4532,69.4615,69.3368,69.4033,12134.0
2016-06-24 13:30:00,83.5,83.82,83.44,83.65,12032.0,69.4283,69.6943,69.3784,69.553,12032.0
2016-06-24 13:40:00,83.64,83.68,83.36,83.44,14492.0,69.5447,69.5779,69.3119,69.3784,14492.0
2016-06-24 13:50:00,83.48,83.55,83.38,83.49,14163.0,69.4116,69.4699,69.3285,69.42,14163.0
2016-06-24 14:00:00,83.58,83.83,83.53,83.83,50891.0,69.4948,69.7027,69.4532,69.7027,50891.0
2016-06-24 14:10:00,83.82,83.88,83.68,83.69,15865.0,69.6943,69.7442,69.5779,69.5863,15865.0
2016-06-24 14:20:00,83.66,83.68,83.27,83.27,13942.0,69.5613,69.5779,69.237,69.237,13942.0
2016-06-24 14:30:00,83.27,83.3,83.01,83.25,17655.0,69.237,69.262,69.0209,69.2204,17655.0
2016-06-24 14:40:00,83.24,83.31,83.07,83.1,12808.0,69.2121,69.2703,69.0707,69.0957,12808.0
2016-06-24 14:50:00,83.11,83.46,83.11,83.37,14136.0,69.104,69.395,69.104,69.3202,14136.0
2016-06-24 15:00:00,83.34,83.4,83.19,83.24,38715.0,69.2952,69.3451,69.1705,69.2121,38715.0
2016-06-24 15:10:00,83.22,83.22,82.61,82.69,55768.0,69.1955,69.1955,68.6883,68.7548,55768.0
2016-06-24 15:20:00,82.72,82.84,82.53,82.59,31681.0,68.7797,68.8795,68.6217,68.6716,31681.0
2016-06-24 15:30:00,82.54,82.81,82.49,82.59,50858.0,68.6301,68.8546,68.5885,68.6716,50858.0
2016-06-24 15:40:00,82.57,82.82,82.55,82.77,69067.0,68.655,68.8629,68.6384,68.8213,69067.0
2016-06-24 15:50:00,82.77,83.09,82.6,82.64,159777.0,68.8213,69.0874,68.6799,68.7132,159777.0
2016-06-27 09:30:00,81.65,81.96,80.78,80.92,81008.0,67.89,68.1478,67.1667,67.2831,81008.0
2016-06-27 09:40:00,80.85,80.88,79.84,79.9,113617.0,67.2249,67.2498,66.3851,66.435,113617.0
2016-06-27 09:50:00,79.83,80.28,79.41,79.41,38107.0,66.3768,66.7509,66.0275,66.0275,38107.0
2016-06-27 10:00:00,79.54,79.96,79.33,79.41,61970.0,66.1356,66.4849,65.961,66.0275,61970.0
2016-06-27 10:10:00,79.44,79.53,79.25,79.3,40986.0,66.0525,66.1273,65.8945,65.9361,40986.0
2016-06-27 10:20:00,79.33,79.42,79.12,79.17,44268.0,65.961,66.0359,65.7864,65.828,44268.0
2016-06-27 10:30:00,79.17,79.64,79.13,79.37,22389.0,65.828,66.2188,65.7947,65.9943,22389.0
2016-06-27 10:40:00,79.46,79.61,79.18,79.21,19268.0,66.0691,66.1938,65.8363,65.8612,19268.0
2016-06-27 10:50:00,79.22,79.22,78.73,78.9,24191.0,65.8696,65.8696,65.4621,65.6035,24191.0
2016-06-27 11:00:00,78.95,79.51,78.95,79.27,24765.0,65.6451,66.1107,65.6451,65.9111,24765.0
2016-06-27 11:10:00,79.28,79.34,79.06,79.21,30774.0,65.9194,65.9693,65.7365,65.8612,30774.0
2016-06-27 11:20:00,79.19,79.6,79.16,79.59,30704.0,65.8446,66.1855,65.8197,66.1772,30704.0
2016-06-27 11:30:00,79.63,80.08,79.62,80.0,40050.0,66.2105,66.5846,66.2021,66.5181,40050.0
2016-06-27 11:40:00,79.97,80.41,79.96,80.34,40624.0,66.4932,66.859,66.4849,66.8008,40624.0
2016-06-27 11:50:00,80.36,80.38,80.03,80.16,54210.0,66.8174,66.8341,66.5431,66.6511,54210.0
2016-06-27 12:00:00,80.17,80.23,80.0,80.06,40137.0,66.6595,66.7093,66.5181,66.568,40137.0
2016-06-27 12:10:00,80.03,80.03,79.71,79.92,34231.0,66.5431,66.5431,66.277,66.4516,34231.0
2016-06-27 12:20:00,79.9,80.01,79.82,79.85,21471.0,66.435,66.5264,66.3684,66.3934,21471.0
2016-06-27 12:30:00,79.86,79.91,79.66,79.69,26483.0,66.4017,66.4433,66.2354,66.2604,26483.0
2016-06-27 12:40:00,79.69,79.71,79.52,79.7,16255.0,66.2604,66.277,66.119,66.2687,16255.0
2016-06-27 12:50:00,79.73,79.87,79.58,79.81,19167.0,66.2936,66.41,66.1689,66.3601,19167.0
2016-06-27 13:00:00,79.81,80.02,79.81,79.84,19045.0,66.3601,66.5347,66.3601,66.3851,19045.0
2016-06-27 13:10:00,79.85,80.1,79.8,80.08,47250.0,66.3934,66.6013,66.3518,66.5846,47250.0
2016-06-27 13:20:00,80.08,80.21,80.0,80.14,24257.0,66.5846,66.6927,66.5181,66.6345,24257.0
2016-06-27 13:30:00,80.13,80.17,79.86,79.88,16802.0,66.6262,66.6595,66.4017,66.4183,16802.0
2016-06-27 13:40:00,79.86,79.88,79.62,79.83,23464.0,66.4017,66.4183,66.2021,66.3768,23464.0
2016-06-27 13:50:00,79.81,79.86,79.68,79.82,13054.0,66.3601,66.4017,66.252,66.3684,13054.0
2016-06-27 14:00:00,79.8,79.83,79.61,79.68,22675.0,66.3518,66.3768,66.1938,66.252,22675.0
2016-06-27 14:10:00,79.66,79.73,79.33,79.38,29261.0,66.2354,66.2936,65.961,66.0026,29261.0
2016-06-27 14:20:00,79.39,79.49,79.34,79.49,44356.0,66.0109,66.0941,65.9693,66.0941,44356.0
2016-06-27 14:30:00,79.49,79.67,79.45,79.59,67299.0,66.0941,66.2437,66.0608,66.1772,67299.0
2016-06-27 14:40:00,79.59,79.63,79.34,79.34,20565.0,66.1772,66.2105,65.9693,65.9693,20565.0
2016-06-27 14:50:00,79.34,79.45,79.27,79.37,24262.0,65.9693,66.0608,65.9111,65.9943,24262.0
2016-06-27 15:00:00,79.43,79.73,79.43,79.66,22316.0,66.0442,66.2936,66.0442,66.2354,22316.0
2016-06-27 15:10:00,79.65,79.79,79.53,79.53,27556.0,66.2271,66.3435,66.1273,66.1273,27556.0
2016-06-27 15:20:00,79.54,79.6,79.35,79.56,34757.0,66.1356,66.1855,65.9777,66.1523,34757.0
2016-06-27 15:30:00,79.52,79.86,79.5,79.86,43947.0,66.119,66.4017,66.1024,66.4017,43947.0
2016-06-27 15:40:00,79.84,79.98,79.75,79.97,49338.0,66.3851,66.5015,66.3102,66.4932,49338.0
2016-06-27 15:50:00,79.95,79.96,79.61,79.68,138104.0,66.4765,66.4849,66.1938,66.252,138104.0
2016-06-28 09:30:00,80.78,81.03,80.42,80.57,38890.0,67.1667,67.3745,66.8673,66.9921,38890.0
2016-06-28 09:40:00,80.65,81.0,80.42,80.59,27549.0,67.0586,67.3496,66.8673,67.0087,27549.0
2016-06-28 09:50:00,80.64,81.29,80.64,81.22,18019.0,67.0503,67.5907,67.0503,67.5325,18019.0
2016-06-28 10:00:00,81.18,81.56,81.08,81.4,49117.0,67.4993,67.8152,67.4161,67.6822,49117.0
2016-06-28 10:10:00,81.4,81.88,81.4,81.71,32985.0,67.6822,68.0813,67.6822,67.9399,32985.0
2016-06-28 10:20:00,81.75,81.75,81.38,81.51,44451.0,67.9732,67.9732,67.6655,67.7736,44451.0
2016-06-28 10:30:00,81.51,81.62,81.43,81.43,29287.0,67.7736,67.8651,67.7071,67.7071,29287.0
2016-06-28 10:40:00,81.38,81.54,81.34,81.43,53792.0,67.6655,67.7986,67.6323,67.7071,53792.0
2016-06-28 10:50:00,81.46,81.5,81.15,81.27,40613.0,67.7321,67.7653,67.4743,67.5741,40613.0
2016-06-28 11:00:00,81.26,81.35,81.1,81.11,25193.0,67.5658,67.6406,67.4327,67.441,25193.0
2016-06-28 11:10:00,81.13,81.13,80.84,80.86,20031.0,67.4577,67.4577,67.2165,67.2332,20031.0
2016-06-28 11:20:00,80.83,80.83,80.57,80.57,28890.0,67.2082,67.2082,66.9921,66.9921,28890.0
2016-06-28 11:30:00,80.58,80.71,80.49,80.67,26707.0,67.0004,67.1085,66.9255,67.0752,26707.0
2016-06-28 11:40:00,80.65,81.1,80.65,81.04,17895.0,67.0586,67.4327,67.0586,67.3828,17895.0
2016-06-28 11:50:00,81.06,81.21,80.98,81.13,17071.0,67.3995,67.5242,67.333,67.4577,17071.0
2016-06-28 12:00:00,81.14,81.18,80.95,81.08,11279.0,67.466,67.4993,67.308,67.4161,11279.0
2016-06-28 12:10:00,81.09,81.32,81.08,81.25,10926.0,67.4244,67.6157,67.4161,67.5575,10926.0
2016-06-28 12:20:00,81.22,81.36,81.21,81.33,20050.0,67.5325,67.6489,67.5242,67.624,20050.0
2016-06-28 12:30:00,81.33,81.34,81.19,81.28,16788.0,67.624,67.6323,67.5076,67.5824,16788.0
2016-06-28 12:40:00,81.32,81.4,81.16,81.19,9817.0,67.6157,67.6822,67.4826,67.5076,9817.0
2016-06-28 12:50:00,81.23,81.23,81.09,81.13,10389.0,67.5408,67.5408,67.4244,67.4577,10389.0
2016-06-28 13:00:00,81.18,81.18,81.01,81.07,9911.0,67.4993,67.4993,67.3579,67.4078,9911.0
2016-06-28 13:10:00,81.06,81.24,80.99,81.07,15910.0,67.3995,67.5491,67.3413,67.4078,15910.0
2016-06-28 13:20:00,81.09,81.22,80.9,81.09,19309.0,67.4244,67.5325,67.2664,67.4244,19309.0
2016-06-28 13:30:00,81.1,81.1,80.92,81.03,20264.0,67.4327,67.4327,67.2831,67.3745,20264.0
2016-06-28 13:40:00,81.04,81.15,81.04,81.08,14785.0,67.3828,67.4743,67.3828,67.4161,14785.0
2016-06-28 13:50:00,81.07,81.3,81.01,81.29,28973.0,67.4078,67.599,67.3579,67.5907,28973.0
2016-06-28 14:00:00,81.28,81.43,81.21,81.21,30283.0,67.5824,67.7071,67.5242,67.5242,30283.0
2016-06-28 14:10:00,81.23,81.26,81.03,81.15,23784.0,67.5408,67.5658,67.3745,67.4743,23784.0
2016-06-28 14:20:00,81.22,81.32,81.12,81.32,30291.0,67.5325,67.6157,67.4494,67.6157,30291.0
2016-06-28 14:30:00,81.32,81.73,81.32,81.64,32866.0,67.6157,67.9566,67.6157,67.8817,32866.0
2016-06-28 14:40:00,81.63,81.88,81.6,81.88,22548.0,67.8734,68.0813,67.8485,68.0813,22548.0
2016-06-28 14:50:00,81.9,82.45,81.89,82.25,41462.0,68.0979,68.5552,68.0896,68.3889,41462.0
2016-06-28 15:00:00,82.24,82.26,82.13,82.23,28443.0,68.3806,68.3972,68.2892,68.3723,28443.0
2016-06-28 15:10:00,82.19,82.37,82.13,82.14,30402.0,68.339,68.4887,68.2892,68.2975,30402.0
2016-06-28 15:20:00,82.16,82.22,81.89,81.97,36637.0,68.3141,68.364,68.0896,68.1561,36637.0
2016-06-28 15:30:00,81.97,82.13,81.93,82.07,51609.0,68.1561,68.2892,68.1229,68.2393,51609.0
2016-06-28 15:40:00,82.08,82.25,82.06,82.25,48584.0,68.2476,68.3889,68.231,68.3889,48584.0
2016-06-28 15:50:00,82.22,82.26,82.08,82.24,107982.0,68.364,68.3972,68.2476,68.3806,107982.0
2016-06-29 09:30:00,83.02,83.87,82.96,83.34,23804.0,69.0292,69.7359,68.9793,69.2952,23804.0
2016-06-29 09:40:00,83.27,83.29,82.91,83.06,10131.0,69.237,69.2537,68.9377,69.0624,10131.0
2016-06-29 09:50:00,83.12,83.35,83.1,83.1,9527.0,69.1123,69.3036,69.0957,69.0957,9527.0
2016-06-29 10:00:00,83.05,83.53,83.04,83.41,15072.0,69.0541,69.4532,69.0458,69.3534,15072.0
2016-06-29 10:10:00,83.46,83.64,83.41,83.46,12131.0,69.395,69.5447,69.3534,69.395,12131.0
2016-06-29 10:20:00,83.48,83.79,83.47,83.73,11323.0,69.4116,69.6694,69.4033,69.6195,11323.0
2016-06-29 10:30:00,83.65,83.94,83.56,83.63,17428.0,69.553,69.7941,69.4782,69.5364,17428.0
2016-06-29 10:40:00,83.62,83.79,83.55,83.79,12382.0,69.5281,69.6694,69.4699,69.6694,12382.0
2016-06-29 10:50:00,83.8,83.86,83.65,83.78,15137.0,69.6777,69.7276,69.553,69.6611,15137.0
2016-06-29 11:00:00,83.75,83.98,83.73,83.89,18529.0,69.6361,69.8274,69.6195,69.7526,18529.0
2016-06-29 11:10:00,83.94,84.02,83.81,83.84,14158.0,69.7941,69.8606,69.686,69.711,14158.0
2016-06-29 11:20:00,83.88,83.95,83.76,83.86,16375.0,69.7442,69.8024,69.6445,69.7276,16375.0
2016-06-29 11:30:00,83.9,84.03,83.82,83.91,15406.0,69.7609,69.869,69.6943,69.7692,15406.0
2016-06-29 11:40:00,83.93,84.0,83.85,83.88,11060.0,69.7858,69.844,69.7193,69.7442,11060.0
2016-06-29 11:50:00,83.9,84.11,83.86,84.0,14014.0,69.7609,69.9355,69.7276,69.844,14014.0
2016-06-29 12:00:00,84.0,84.04,83.92,84.02,10694.0,69.844,69.8773,69.7775,69.8606,10694.0
2016-06-29 12:10:00,84.05,84.09,83.97,84.06,11895.0,69.8856,69.9188,69.8191,69.8939,11895.0
2016-06-29 12:20:00,84.07,84.19,84.02,84.16,5944.0,69.9022,70.002,69.8606,69.9771,5944.0
2016-06-29 12:30:00,84.15,84.15,84.06,84.09,10585.0,69.9687,69.9687,69.8939,69.9188,10585.0
2016-06-29 12:40:00,84.09,84.09,83.87,83.92,14346.0,69.9188,69.9188,69.7359,69.7775,14346.0
2016-06-29 12:50:00,83.93,84.01,83.91,83.93,11615.0,69.7858,69.8523,69.7692,69.7858,11615.0
2016-06-29 13:00:00,83.93,84.03,83.9,83.97,7444.0,69.7858,69.869,69.7609,69.8191,7444.0
2016-06-29 13:10:00,83.93,83.95,83.87,83.94,6924.0,69.7858,69.8024,69.7359,69.7941,6924.0
2016-06-29 13:20:00,83.93,84.05,83.93,83.97,7310.0,69.7858,69.8856,69.7858,69.8191,7310.0
2016-06-29 13:30:00,83.95,84.0,83.9,83.95,9549.0,69.8024,69.844,69.7609,69.8024,9549.0
2016-06-29 13:40:00,83.92,83.99,83.64,83.69,21593.0,69.7775,69.8357,69.5447,69.5863,21593.0
2016-06-29 13:50:00,83.66,83.74,83.57,83.65,23763.0,69.5613,69.6278,69.4865,69.553,23763.0
2016-06-29 14:00:00,83.65,83.88,83.64,83.79,17334.0,69.553,69.7442,69.5447,69.6694,17334.0
2016-06-29 14:10:00,83.83,83.9,83.73,83.73,15335.0,69.7027,69.7609,69.6195,69.6195,15335.0
2016-06-29 14:20:00,83.76,83.9,83.73,83.79,14189.0,69.6445,69.7609,69.6195,69.6694,14189.0
2016-06-29 14:30:00,83.79,83.88,83.76,83.8,18603.0,69.6694,69.7442,69.6445,69.6777,18603.0
2016-06-29 14:40:00,83.76,83.84,83.72,83.72,22413.0,69.6445,69.711,69.6112,69.6112,22413.0
2016-06-29 14:50:00,83.74,83.79,83.59,83.73,22919.0,69.6278,69.6694,69.5031,69.6195,22919.0
2016-06-29 15:00:00,83.7,83.81,83.66,83.8,16893.0,69.5946,69.686,69.5613,69.6777,16893.0
2016-06-29 15:10:00,83.79,83.88,83.71,83.78,17749.0,69.6694,69.7442,69.6029,69.6611,17749.0
2016-06-29 15:20:00,83.77,83.8,83.65,83.75,18217.0,69.6528,69.6777,69.553,69.6361,18217.0
2016-06-29 15:30:00,83.74,83.75,83.63,83.66,30316.0,69.6278,69.6361,69.5364,69.5613,30316.0
2016-06-29 15:40:00,83.69,83.76,83.54,83.74,41449.0,69.5863,69.6445,69.4615,69.6278,41449.0
2016-06-29 15:50:00,83.74,83.82,83.67,83.73,70743.0,69.6278,69.6943,69.5696,69.6195,70743.0
2016-06-30 09:30:00,84.16,84.2,83.52,84.07,23978.0,69.9771,70.0103,69.4449,69.9022,23978.0
2016-06-30 09:40:00,84.0,84.1,83.66,83.83,22354.0,69.844,69.9272,69.5613,69.7027,22354.0
2016-06-30 09:50:00,83.88,83.93,83.43,83.5,21156.0,69.7442,69.7858,69.3701,69.4283,21156.0
2016-06-30 10:00:00,83.48,83.54,83.23,83.39,26625.0,69.4116,69.4615,69.2038,69.3368,26625.0
2016-06-30 10:10:00,83.44,84.14,83.44,83.96,34297.0,69.3784,69.9604,69.3784,69.8108,34297.0
2016-06-30 10:20:00,83.94,84.11,83.7,83.81,13352.0,69.7941,69.9355,69.5946,69.686,13352.0
2016-06-30 10:30:00,83.88,84.03,83.62,83.63,12985.0,69.7442,69.869,69.5281,69.5364,12985.0
2016-06-30 10:40:00,83.57,84.06,83.38,84.03,15899.0,69.4865,69.8939,69.3285,69.869,15899.0
2016-06-30 10:50:00,84.06,84.59,83.78,84.54,43179.0,69.8939,70.3346,69.6611,70.293,43179.0
2016-06-30 11:00:00,84.55,84.58,84.19,84.44,18256.0,70.3013,70.3263,70.002,70.2099,18256.0
2016-06-30 11:10:00,84.46,84.54,84.31,84.43,14097.0,70.2265,70.293,70.1018,70.2016,14097.0
2016-06-30 11:20:00,84.39,84.52,84.29,84.46,10716.0,70.1683,70.2764,70.0851,70.2265,10716.0
2016-06-30 11:30:00,84.54,84.64,84.33,84.48,10326.0,70.293,70.3762,70.1184,70.2431,10326.0
2016-06-30 11:40:00,84.51,84.66,84.35,84.63,9719.0,70.2681,70.3928,70.135,70.3678,9719.0
2016-06-30 11:50:00,84.66,84.69,84.43,84.45,23547.0,70.3928,70.4177,70.2016,70.2182,23547.0
2016-06-30 12:00:00,84.52,84.62,84.35,84.41,15976.0,70.2764,70.3595,70.135,70.1849,15976.0
2016-06-30 12:10:00,84.41,84.72,84.39,84.54,16480.0,70.1849,70.4427,70.1683,70.293,16480.0
2016-06-30 12:20:00,84.52,84.69,84.47,84.6,80791.0,70.2764,70.4177,70.2348,70.3429,80791.0
2016-06-30 12:30:00,84.58,84.63,84.44,84.5,17988.0,70.3263,70.3678,70.2099,70.2598,17988.0
2016-06-30 12:40:00,84.5,84.5,84.35,84.46,28251.0,70.2598,70.2598,70.135,70.2265,28251.0
2016-06-30 12:50:00,84.5,84.74,84.5,84.73,6880.0,70.2598,70.4593,70.2598,70.451,6880.0
2016-06-30 13:00:00,84.74,84.76,84.55,84.58,11179.0,70.4593,70.4759,70.3013,70.3263,11179.0
2016-06-30 13:10:00,84.54,84.57,84.44,84.49,11557.0,70.293,70.318,70.2099,70.2514,11557.0
2016-06-30 13:20:00,84.5,84.55,84.41,84.52,7188.0,70.2598,70.3013,70.1849,70.2764,7188.0
2016-06-30 13:30:00,84.54,84.58,84.41,84.43,7390.0,70.293,70.3263,70.1849,70.2016,7390.0
2016-06-30 13:40:00,84.46,84.54,84.39,84.43,13189.0,70.2265,70.293,70.1683,70.2016,13189.0
2016-06-30 13:50:00,84.45,84.54,84.44,84.53,27252.0,70.2182,70.293,70.2099,70.2847,27252.0
2016-06-30 14:00:00,84.52,84.57,84.47,84.53,27243.0,70.2764,70.318,70.2348,70.2847,27243.0
2016-06-30 14:10:00,84.55,84.88,84.52,84.87,15436.0,70.3013,70.5757,70.2764,70.5674,15436.0
2016-06-30 14:20:00,84.87,84.98,84.71,84.71,15946.0,70.5674,70.6589,70.4344,70.4344,15946.0
2016-06-30 14:30:00,84.71,84.8,84.61,84.73,11821.0,70.4344,70.5092,70.3512,70.451,11821.0
2016-06-30 14:40:00,84.75,84.8,84.71,84.76,17030.0,70.4676,70.5092,70.4344,70.4759,17030.0
2016-06-30 14:50:00,84.77,84.79,84.71,84.78,22518.0,70.4843,70.5009,70.4344,70.4926,22518.0
2016-06-30 15:00:00,84.79,84.86,84.65,84.82,27297.0,70.5009,70.5591,70.3845,70.5258,27297.0
2016-06-30 15:10:00,84.8,84.82,84.64,84.7,20447.0,70.5092,70.5258,70.3762,70.426,20447.0
2016-06-30 15:20:00,84.69,84.89,84.61,84.89,17345.0,70.4177,70.584,70.3512,70.584,17345.0
2016-06-30 15:30:00,84.91,84.92,84.79,84.83,28363.0,70.6007,70.609,70.5009,70.5341,28363.0
2016-06-30 15:40:00,84.83,84.95,84.8,84.83,74273.0,70.5341,70.6339,70.5092,70.5341,74273.0
2016-06-30 15:50:00,84.84,85.13,84.84,85.13,138109.0,70.5425,70.7836,70.5425,70.7836,138109.0
2016-07-01 09:30:00,84.89,85.14,84.7,85.02,96471.0,70.584,70.7919,70.426,70.6921,96471.0
2016-07-01 09:40:00,85.03,85.18,84.94,84.99,40037.0,70.7004,70.8252,70.6256,70.6672,40037.0
2016-07-01 09:50:00,85.03,85.19,85.03,85.18,21618.0,70.7004,70.8335,70.7004,70.8252,21618.0
2016-07-01 10:00:00,85.22,85.43,85.18,85.35,53200.0,70.8584,71.033,70.8252,70.9665,53200.0
2016-07-01 10:10:00,85.36,85.56,85.29,85.53,30998.0,70.9748,71.1411,70.9166,71.1162,30998.0
2016-07-01 10:20:00,85.55,85.64,85.5,85.56,32438.0,71.1328,71.2076,71.0912,71.1411,32438.0
2016-07-01 10:30:00,85.54,85.55,85.44,85.5,34680.0,71.1245,71.1328,71.0413,71.0912,34680.0
2016-07-01 10:40:00,85.49,85.55,85.48,85.52,40157.0,71.0829,71.1328,71.0746,71.1079,40157.0
2016-07-01 10:50:00,85.53,85.6,85.5,85.55,34670.0,71.1162,71.1744,71.0912,71.1328,34670.0
2016-07-01 11:00:00,85.52,85.59,85.47,85.52,33422.0,71.1079,71.1661,71.0663,71.1079,33422.0
2016-07-01 11:10:00,85.48,85.56,85.37,85.41,37763.0,71.0746,71.1411,70.9831,71.0164,37763.0
2016-07-01 11:20:00,85.4,85.49,85.24,85.29,24026.0,71.0081,71.0829,70.875,70.9166,24026.0
2016-07-01 11:30:00,85.32,85.37,85.28,85.3,14171.0,70.9416,70.9831,70.9083,70.9249,14171.0
2016-07-01 11:40:00,85.3,85.35,85.27,85.34,14032.0,70.9249,70.9665,70.9,70.9582,14032.0
2016-07-01 11:50:00,85.34,85.37,85.26,85.33,14305.0,70.9582,70.9831,70.8917,70.9499,14305.0
2016-07-01 12:00:00,85.34,85.54,85.33,85.41,25113.0,70.9582,71.1245,70.9499,71.0164,25113.0
2016-07-01 12:10:00,85.4,85.45,85.22,85.23,11524.0,71.0081,71.0497,70.8584,70.8667,11524.0
2016-07-01 12:20:00,85.23,85.23,85.04,85.06,6635.0,70.8667,70.8667,70.7088,70.7254,6635.0
2016-07-01 12:30:00,85.03,85.08,84.96,84.98,13605.0,70.7004,70.742,70.6422,70.6589,13605.0
2016-07-01 12:40:00,84.98,85.02,84.92,84.96,14247.0,70.6589,70.6921,70.609,70.6422,14247.0
2016-07-01 12:50:00,84.96,85.07,84.95,85.0,13369.0,70.6422,70.7337,70.6339,70.6755,13369.0
2016-07-01 13:00:00,85.0,85.14,85.0,85.09,10545.0,70.6755,70.7919,70.6755,70.7503,10545.0
2016-07-01 13:10:00,85.08,85.13,85.04,85.06,10674.0,70.742,70.7836,70.7088,70.7254,10674.0
2016-07-01 13:20:00,85.07,85.07,84.91,84.95,8953.0,70.7337,70.7337,70.6007,70.6339,8953.0
2016-07-01 13:30:00,84.96,85.03,84.89,84.95,15897.0,70.6422,70.7004,70.584,70.6339,15897.0
2016-07-01 13:40:00,84.95,84.96,84.74,84.83,15366.0,70.6339,70.6422,70.4593,70.5341,15366.0
2016-07-01 13:50:00,84.85,84.86,84.78,84.83,11100.0,70.5508,70.5591,70.4926,70.5341,11100.0
2016-07-01 14:00:00,84.85,84.96,84.79,84.93,32670.0,70.5508,70.6422,70.5009,70.6173,32670.0
2016-07-01 14:10:00,84.92,84.95,84.88,84.89,22457.0,70.609,70.6339,70.5757,70.584,22457.0
2016-07-01 14:20:00,84.9,84.98,84.89,84.97,25942.0,70.5923,70.6589,70.584,70.6505,25942.0
2016-07-01 14:30:00,84.96,84.97,84.84,84.86,11667.0,70.6422,70.6505,70.5425,70.5591,11667.0
2016-07-01 14:40:00,84.89,84.89,84.78,84.84,8344.0,70.584,70.584,70.4926,70.5425,8344.0
2016-07-01 14:50:00,84.85,84.99,84.84,84.99,7543.0,70.5508,70.6672,70.5425,70.6672,7543.0
2016-07-01 15:00:00,85.01,85.19,85.01,85.19,11653.0,70.6838,70.8335,70.6838,70.8335,11653.0
2016-07-01 15:10:00,85.22,85.36,85.22,85.34,17922.0,70.8584,70.9748,70.8584,70.9582,17922.0
2016-07-01 15:20:00,85.35,85.5,85.35,85.46,50531.0,70.9665,71.0912,70.9665,71.058,50531.0
2016-07-01 15:30:00,85.43,85.43,85.24,85.28,21503.0,71.033,71.033,70.875,70.9083,21503.0
2016-07-01 15:40:00,85.26,85.31,85.2,85.21,36257.0,70.8917,70.9332,70.8418,70.8501,36257.0
2016-07-01 15:50:00,85.21,85.28,85.18,85.21,44447.0,70.8501,70.9083,70.8252,70.8501,44447.0
2016-07-05 09:30:00,84.82,85.15,84.72,84.87,23761.0,70.5258,70.8002,70.4427,70.5674,23761.0
2016-07-05 09:40:00,84.92,84.92,84.46,84.48,41524.0,70.609,70.609,70.2265,70.2431,41524.0
2016-07-05 09:50:00,84.53,84.75,84.5,84.69,9785.0,70.2847,70.4676,70.2598,70.4177,9785.0
2016-07-05 10:00:00,84.73,84.73,84.44,84.45,18431.0,70.451,70.451,70.2099,70.2182,18431.0
2016-07-05 10:10:00,84.48,84.53,84.31,84.33,14472.0,70.2431,70.2847,70.1018,70.1184,14472.0
2016-07-05 10:20:00,84.33,84.37,84.11,84.24,19571.0,70.1184,70.1517,69.9355,70.0436,19571.0
2016-07-05 10:30:00,84.22,84.57,84.19,84.42,36379.0,70.0269,70.318,70.002,70.1932,36379.0
2016-07-05 10:40:00,84.44,84.59,84.08,84.08,16919.0,70.2099,70.3346,69.9105,69.9105,16919.0
2016-07-05 10:50:00,84.12,84.16,83.84,83.84,31686.0,69.9438,69.9771,69.711,69.711,31686.0
2016-07-05 11:00:00,83.82,83.88,83.74,83.81,22296.0,69.6943,69.7442,69.6278,69.686,22296.0
2016-07-05 11:10:00,83.78,84.11,83.5,84.05,30750.0,69.6611,69.9355,69.4283,69.8856,30750.0
2016-07-05 11:20:00,84.02,84.12,83.92,83.92,7941.0,69.8606,69.9438,69.7775,69.7775,7941.0
2016-07-05 11:30:00,83.92,83.92,83.6,83.71,13476.0,69.7775,69.7775,69.5114,69.6029,13476.0
2016-07-05 11:40:00,83.71,83.71,83.5,83.52,19681.0,69.6029,69.6029,69.4283,69.4449,19681.0
2016-07-05 11:50:00,83.49,83.76,83.43,83.7,18067.0,69.42,69.6445,69.3701,69.5946,18067.0
2016-07-05 12:00:00,83.72,83.8,83.69,83.73,24953.0,69.6112,69.6777,69.5863,69.6195,24953.0
2016-07-05 12:10:00,83.75,83.76,83.69,83.75,30098.0,69.6361,69.6445,69.5863,69.6361,30098.0
2016-07-05 12:20:00,83.75,83.78,83.72,83.74,15812.0,69.6361,69.6611,69.6112,69.6278,15812.0
2016-07-05 12:30:00,83.76,83.78,83.68,83.71,17559.0,69.6445,69.6611,69.5779,69.6029,17559.0
2016-07-05 12:40:00,83.72,83.73,83.61,83.64,5977.0,69.6112,69.6195,69.5197,69.5447,5977.0
2016-07-05 12:50:00,83.63,83.71,83.53,83.71,27088.0,69.5364,69.6029,69.4532,69.6029,27088.0
2016-07-05 13:00:00,83.69,83.71,83.57,83.61,13079.0,69.5863,69.6029,69.4865,69.5197,13079.0
2016-07-05 13:10:00,83.63,83.64,83.52,83.52,24865.0,69.5364,69.5447,69.4449,69.4449,24865.0
2016-07-05 13:20:00,83.52,83.57,83.46,83.47,13447.0,69.4449,69.4865,69.395,69.4033,13447.0
2016-07-05 13:30:00,83.46,83.57,83.45,83.57,22122.0,69.395,69.4865,69.3867,69.4865,22122.0
2016-07-05 13:40:00,83.56,83.57,83.23,83.31,29389.0,69.4782,69.4865,69.2038,69.2703,29389.0
2016-07-05 13:50:00,83.33,83.34,83.27,83.32,25635.0,69.2869,69.2952,69.237,69.2786,25635.0
2016-07-05 14:00:00,83.31,83.48,83.29,83.35,32270.0,69.2703,69.4116,69.2537,69.3036,32270.0
2016-07-05 14:10:00,83.36,83.63,83.36,83.58,20972.0,69.3119,69.5364,69.3119,69.4948,20972.0
2016-07-05 14:20:00,83.58,83.61,83.51,83.6,21592.0,69.4948,69.5197,69.4366,69.5114,21592.0
2016-07-05 14:30:00,83.6,83.72,83.58,83.66,26524.0,69.5114,69.6112,69.4948,69.5613,26524.0
2016-07-05 14:40:00,83.65,83.7,83.64,83.68,27268.0,69.553,69.5946,69.5447,69.5779,27268.0
2016-07-05 14:50:00,83.68,83.77,83.6,83.76,21575.0,69.5779,69.6528,69.5114,69.6445,21575.0
2016-07-05 15:00:00,83.76,83.84,83.72,83.84,22412.0,69.6445,69.711,69.6112,69.711,22412.0
2016-07-05 15:10:00,83.84,83.95,83.84,83.94,29938.0,69.711,69.8024,69.711,69.7941,29938.0
2016-07-05 15:20:00,83.94,83.95,83.76,83.79,42085.0,69.7941,69.8024,69.6445,69.6694,42085.0
2016-07-05 15:30:00,83.76,84.0,83.74,83.97,48608.0,69.6445,69.844,69.6278,69.8191,48608.0
2016-07-05 15:40:00,83.97,84.25,83.93,83.97,72398.0,69.8191,70.0519,69.7858,69.8191,72398.0
2016-07-05 15:50:00,83.99,84.01,83.81,83.88,110794.0,69.8357,69.8523,69.686,69.7442,110794.0
2016-07-06 09:30:00,83.83,84.42,83.34,84.2,67997.0,69.7027,70.1932,69.2952,70.0103,67997.0
2016-07-06 09:40:00,84.24,84.45,83.73,83.85,84857.0,70.0436,70.2182,69.6195,69.7193,84857.0
2016-07-06 09:50:00,83.88,84.0,83.75,83.89,47596.0,69.7442,69.844,69.6361,69.7526,47596.0
2016-07-06 10:00:00,83.89,84.0,83.57,83.59,51027.0,69.7526,69.844,69.4865,69.5031,51027.0
2016-07-06 10:10:00,83.56,83.61,83.3,83.46,28841.0,69.4782,69.5197,69.262,69.395,28841.0
2016-07-06 10:20:00,83.47,83.84,83.39,83.66,38508.0,69.4033,69.711,69.3368,69.5613,38508.0
2016-07-06 10:30:00,83.63,83.87,83.4,83.78,26682.0,69.5364,69.7359,69.3451,69.6611,26682.0
2016-07-06 10:40:00,83.79,83.88,83.58,83.82,64646.0,69.6694,69.7442,69.4948,69.6943,64646.0
2016-07-06 10:50:00,83.86,84.43,83.79,84.43,43507.0,69.7276,70.2016,69.6694,70.2016,43507.0
2016-07-06 11:00:00,84.45,84.51,84.28,84.43,41561.0,70.2182,70.2681,70.0768,70.2016,41561.0
2016-07-06 11:10:00,84.42,84.67,84.41,84.56,57485.0,70.1932,70.4011,70.1849,70.3096,57485.0
2016-07-06 11:20:00,84.59,84.64,84.19,84.19,16850.0,70.3346,70.3762,70.002,70.002,16850.0
2016-07-06 11:30:00,84.2,84.38,84.16,84.32,16591.0,70.0103,70.16,69.9771,70.1101,16591.0
2016-07-06 11:40:00,84.32,84.35,84.16,84.3,15580.0,70.1101,70.135,69.9771,70.0935,15580.0
2016-07-06 11:50:00,84.25,84.54,84.21,84.54,16783.0,70.0519,70.293,70.0186,70.293,16783.0
2016-07-06 12:00:00,84.54,84.87,84.5,84.87,33238.0,70.293,70.5674,70.2598,70.5674,33238.0
2016-07-06 12:10:00,84.87,84.88,84.66,84.75,18755.0,70.5674,70.5757,70.3928,70.4676,18755.0
2016-07-06 12:20:00,84.78,84.81,84.64,84.74,16102.0,70.4926,70.5175,70.3762,70.4593,16102.0
2016-07-06 12:30:00,84.73,84.83,84.69,84.73,22623.0,70.451,70.5341,70.4177,70.451,22623.0
2016-07-06 12:40:00,84.76,84.87,84.72,84.77,11006.0,70.4759,70.5674,70.4427,70.4843,11006.0
2016-07-06 12:50:00,84.76,84.9,84.73,84.88,18021.0,70.4759,70.5923,70.451,70.5757,18021.0
2016-07-06 13:00:00,84.88,85.0,84.82,84.9,17124.0,70.5757,70.6755,70.5258,70.5923,17124.0
2016-07-06 13:10:00,84.89,84.91,84.79,84.88,14741.0,70.584,70.6007,70.5009,70.5757,14741.0
2016-07-06 13:20:00,84.88,84.9,84.68,84.8,12166.0,70.5757,70.5923,70.4094,70.5092,12166.0
2016-07-06 13:30:00,84.8,84.85,84.66,84.75,14914.0,70.5092,70.5508,70.3928,70.4676,14914.0
2016-07-06 13:40:00,84.81,84.85,84.67,84.68,24569.0,70.5175,70.5508,70.4011,70.4094,24569.0
2016-07-06 13:50:00,84.72,84.82,84.7,84.77,8742.0,70.4427,70.5258,70.426,70.4843,8742.0
2016-07-06 14:00:00,84.79,84.89,84.69,84.84,23262.0,70.5009,70.584,70.4177,70.5425,23262.0
2016-07-06 14:10:00,84.88,84.92,84.69,84.83,17805.0,70.5757,70.609,70.4177,70.5341,17805.0
2016-07-06 14:20:00,84.9,84.95,84.79,84.95,20166.0,70.5923,70.6339,70.5009,70.6339,20166.0
2016-07-06 14:30:00,84.98,85.08,84.93,85.03,34536.0,70.6589,70.742,70.6173,70.7004,34536.0
2016-07-06 14:40:00,85.01,85.08,84.98,85.03,19260.0,70.6838,70.742,70.6589,70.7004,19260.0
2016-07-06 14:50:00,85.05,85.2,85.05,85.15,26691.0,70.7171,70.8418,70.7171,70.8002,26691.0
2016-07-06 15:00:00,85.19,85.26,85.09,85.17,25248.0,70.8335,70.8917,70.7503,70.8168,25248.0
2016-07-06 15:10:00,85.17,85.22,85.12,85.15,26977.0,70.8168,70.8584,70.7753,70.8002,26977.0
2016-07-06 15:20:00,85.14,85.14,84.87,84.88,36321.0,70.7919,70.7919,70.5674,70.5757,36321.0
2016-07-06 15:30:00,84.87,85.02,84.87,84.99,31546.0,70.5674,70.6921,70.5674,70.6672,31546.0
2016-07-06 15:40:00,84.99,85.11,84.99,85.03,84320.0,70.6672,70.767,70.6672,70.7004,84320.0
2016-07-06 15:50:00,85.04,85.04,84.91,84.94,246323.0,70.7088,70.7088,70.6007,70.6256,246323.0
2016-07-07 09:30:00,85.02,85.4,85.02,85.18,57269.0,70.6921,71.0081,70.6921,70.8252,57269.0
2016-07-07 09:40:00,85.18,85.33,85.1,85.14,28644.0,70.8252,70.9499,70.7586,70.7919,28644.0
2016-07-07 09:50:00,85.12,85.24,85.04,85.11,34423.0,70.7753,70.875,70.7088,70.767,34423.0
2016-07-07 10:00:00,85.1,85.14,84.83,84.83,30777.0,70.7586,70.7919,70.5341,70.5341,30777.0
2016-07-07 10:10:00,84.83,85.01,84.74,84.9,48444.0,70.5341,70.6838,70.4593,70.5923,48444.0
2016-07-07 10:20:00,84.87,85.03,84.87,84.97,49198.0,70.5674,70.7004,70.5674,70.6505,49198.0
2016-07-07 10:30:00,84.98,85.02,84.87,84.95,30374.0,70.6589,70.6921,70.5674,70.6339,30374.0
2016-07-07 10:40:00,84.99,84.99,84.71,84.89,13976.0,70.6672,70.6672,70.4344,70.584,13976.0
2016-07-07 10:50:00,84.89,84.92,84.36,84.36,25522.0,70.584,70.609,70.1433,70.1433,25522.0
2016-07-07 11:00:00,84.36,84.45,84.03,84.1,25934.0,70.1433,70.2182,69.869,69.9272,25934.0
2016-07-07 11:10:00,84.16,84.53,84.1,84.37,18774.0,69.9771,70.2847,69.9272,70.1517,18774.0
2016-07-07 11:20:00,84.4,84.43,84.15,84.36,15421.0,70.1766,70.2016,69.9687,70.1433,15421.0
2016-07-07 11:30:00,84.34,84.39,84.1,84.11,32378.0,70.1267,70.1683,69.9272,69.9355,32378.0
2016-07-07 11:40:00,84.13,84.13,83.71,83.81,26050.0,69.9521,69.9521,69.6029,69.686,26050.0
2016-07-07 11:50:00,83.84,84.04,83.84,84.01,30290.0,69.711,69.8773,69.711,69.8523,30290.0
2016-07-07 12:00:00,84.01,84.05,83.86,83.89,16345.0,69.8523,69.8856,69.7276,69.7526,16345.0
2016-07-07 12:10:00,83.92,83.99,83.91,83.94,7930.0,69.7775,69.8357,69.7692,69.7941,7930.0
2016-07-07 12:20:00,83.96,84.01,83.87,83.94,21167.0,69.8108,69.8523,69.7359,69.7941,21167.0
2016-07-07 12:30:00,83.96,84.01,83.91,83.93,11265.0,69.8108,69.8523,69.7692,69.7858,11265.0
2016-07-07 12:40:00,83.98,84.0,83.88,83.93,8827.0,69.8274,69.844,69.7442,69.7858,8827.0
2016-07-07 12:50:00,83.92,83.92,83.7,83.7,10514.0,69.7775,69.7775,69.5946,69.5946,10514.0
2016-07-07 13:00:00,83.74,83.8,83.66,83.69,11747.0,69.6278,69.6777,69.5613,69.5863,11747.0
2016-07-07 13:10:00,83.71,83.94,83.69,83.94,9233.0,69.6029,69.7941,69.5863,69.7941,9233.0
2016-07-07 13:20:00,83.97,84.01,83.91,83.95,18032.0,69.8191,69.8523,69.7692,69.8024,18032.0
2016-07-07 13:30:00,83.93,84.04,83.91,83.99,13978.0,69.7858,69.8773,69.7692,69.8357,13978.0
2016-07-07 13:40:00,83.97,84.04,83.91,83.95,18439.0,69.8191,69.8773,69.7692,69.8024,18439.0
2016-07-07 13:50:00,83.95,83.95,83.76,83.89,18228.0,69.8024,69.8024,69.6445,69.7526,18228.0
2016-07-07 14:00:00,83.91,83.93,83.82,83.89,31000.0,69.7692,69.7858,69.6943,69.7526,31000.0
2016-07-07 14:10:00,83.9,83.91,83.77,83.83,15540.0,69.7609,69.7692,69.6528,69.7027,15540.0
2016-07-07 14:20:00,83.84,83.94,83.77,83.85,24748.0,69.711,69.7941,69.6528,69.7193,24748.0
2016-07-07 14:30:00,83.89,84.04,83.81,83.97,39781.0,69.7526,69.8773,69.686,69.8191,39781.0
2016-07-07 14:40:00,83.99,84.06,83.76,83.91,20380.0,69.8357,69.8939,69.6445,69.7692,20380.0
2016-07-07 14:50:00,83.88,84.04,83.84,83.93,10246.0,69.7442,69.8773,69.711,69.7858,10246.0
2016-07-07 15:00:00,83.94,84.03,83.86,84.02,31328.0,69.7941,69.869,69.7276,69.8606,31328.0
2016-07-07 15:10:00,84.03,84.08,83.94,84.0,25282.0,69.869,69.9105,69.7941,69.844,25282.0
2016-07-07 15:20:00,83.99,84.01,83.85,83.93,23741.0,69.8357,69.8523,69.7193,69.7858,23741.0
2016-07-07 15:30:00,83.95,84.04,83.9,84.0,41439.0,69.8024,69.8773,69.7609,69.844,41439.0
2016-07-07 15:40:00,83.99,84.08,83.96,84.0,49760.0,69.8357,69.9105,69.8108,69.844,49760.0
2016-07-07 15:50:00,84.01,84.05,83.94,84.03,81088.0,69.8523,69.8856,69.7941,69.869,81088.0
2016-07-08 09:30:00,84.79,85.76,84.67,85.6,29972.0,70.5009,71.3074,70.4011,71.1744,29972.0
2016-07-08 09:40:00,85.74,85.98,85.72,85.83,21443.0,71.2908,71.4903,71.2742,71.3656,21443.0
2016-07-08 09:50:00,85.95,86.0,85.73,85.77,23987.0,71.4654,71.507,71.2825,71.3157,23987.0
2016-07-08 10:00:00,85.8,85.96,85.7,85.94,36973.0,71.3407,71.4737,71.2575,71.4571,36973.0
2016-07-08 10:10:00,85.92,86.04,85.83,85.84,46971.0,71.4404,71.5402,71.3656,71.3739,46971.0
2016-07-08 10:20:00,85.8,85.8,85.45,85.73,39720.0,71.3407,71.3407,71.0497,71.2825,39720.0
2016-07-08 10:30:00,85.68,85.76,85.35,85.51,30261.0,71.2409,71.3074,70.9665,71.0995,30261.0
2016-07-08 10:40:00,85.54,85.55,85.4,85.47,34043.0,71.1245,71.1328,71.0081,71.0663,34043.0
2016-07-08 10:50:00,85.49,85.55,85.44,85.51,41443.0,71.0829,71.1328,71.0413,71.0995,41443.0
2016-07-08 11:00:00,85.52,85.78,85.47,85.7,14695.0,71.1079,71.324,71.0663,71.2575,14695.0
2016-07-08 11:10:00,85.72,85.76,85.65,85.72,48826.0,71.2742,71.3074,71.216,71.2742,48826.0
2016-07-08 11:20:00,85.72,85.74,85.65,85.69,33905.0,71.2742,71.2908,71.216,71.2492,33905.0
2016-07-08 11:30:00,85.7,85.73,85.67,85.7,69894.0,71.2575,71.2825,71.2326,71.2575,69894.0
2016-07-08 11:40:00,85.7,85.73,85.68,85.71,90515.0,71.2575,71.2825,71.2409,71.2658,90515.0
2016-07-08 11:50:00,85.7,86.41,85.68,86.41,53389.0,71.2575,71.8479,71.2409,71.8479,53389.0
2016-07-08 12:00:00,86.44,86.5,86.19,86.23,33134.0,71.8728,71.9227,71.6649,71.6982,33134.0
2016-07-08 12:10:00,86.24,86.25,86.15,86.17,14072.0,71.7065,71.7148,71.6317,71.6483,14072.0
2016-07-08 12:20:00,86.18,86.26,86.05,86.06,24840.0,71.6566,71.7232,71.5485,71.5569,24840.0
2016-07-08 12:30:00,86.05,86.08,85.95,85.97,18996.0,71.5485,71.5735,71.4654,71.482,18996.0
2016-07-08 12:40:00,85.98,86.07,85.94,86.01,14364.0,71.4903,71.5652,71.4571,71.5153,14364.0
2016-07-08 12:50:00,86.02,86.02,85.93,85.96,25231.0,71.5236,71.5236,71.4488,71.4737,25231.0
2016-07-08 13:00:00,85.98,86.01,85.93,85.98,24518.0,71.4903,71.5153,71.4488,71.4903,24518.0
2016-07-08 13:10:00,85.98,86.02,85.94,85.96,13283.0,71.4903,71.5236,71.4571,71.4737,13283.0
2016-07-08 13:20:00,85.97,86.0,85.92,86.0,13176.0,71.482,71.507,71.4404,71.507,13176.0
2016-07-08 13:30:00,86.0,86.13,85.96,86.01,32881.0,71.507,71.6151,71.4737,71.5153,32881.0
2016-07-08 13:40:00,86.06,86.1,86.0,86.08,16111.0,71.5569,71.5901,71.507,71.5735,16111.0
2016-07-08 13:50:00,86.08,86.29,86.06,86.25,27199.0,71.5735,71.7481,71.5569,71.7148,27199.0
2016-07-08 14:00:00,86.24,86.43,86.24,86.39,29873.0,71.7065,71.8645,71.7065,71.8312,29873.0
2016-07-08 14:10:00,86.36,86.43,86.27,86.34,32512.0,71.8063,71.8645,71.7315,71.7897,32512.0
2016-07-08 14:20:00,86.36,86.37,86.28,86.28,30802.0,71.8063,71.8146,71.7398,71.7398,30802.0
2016-07-08 14:30:00,86.3,86.53,86.29,86.38,94557.0,71.7564,71.9477,71.7481,71.8229,94557.0
2016-07-08 14:40:00,86.38,86.79,86.38,86.74,47220.0,71.8229,72.1638,71.8229,72.1223,47220.0
2016-07-08 14:50:00,86.73,86.94,86.68,86.76,45641.0,72.1139,72.2886,72.0724,72.1389,45641.0
2016-07-08 15:00:00,86.76,86.8,86.7,86.71,27436.0,72.1389,72.1721,72.089,72.0973,27436.0
2016-07-08 15:10:00,86.73,86.77,86.61,86.66,31341.0,72.1139,72.1472,72.0142,72.0557,31341.0
2016-07-08 15:20:00,86.65,86.72,86.64,86.66,25865.0,72.0474,72.1056,72.0391,72.0557,25865.0
2016-07-08 15:30:00,86.66,86.67,86.46,86.53,63181.0,72.0557,72.0641,71.8894,71.9477,63181.0
2016-07-08 15:40:00,86.52,86.52,86.33,86.42,88539.0,71.9393,71.9393,71.7814,71.8562,88539.0
2016-07-08 15:50:00,86.45,86.53,86.31,86.35,139682.0,71.8811,71.9477,71.7647,71.798,139682.0
2016-07-11 09:30:00,86.65,87.4,86.65,87.2,33348.0,72.0474,72.671,72.0474,72.5047,33348.0
2016-07-11 09:40:00,87.2,87.31,87.03,87.15,40298.0,72.5047,72.5962,72.3634,72.4632,40298.0
2016-07-11 09:50:00,87.12,87.15,86.88,86.95,40535.0,72.4382,72.4632,72.2387,72.2969,40535.0
2016-07-11 10:00:00,86.98,86.98,86.82,86.91,29398.0,72.3218,72.3218,72.1888,72.2636,29398.0
2016-07-11 10:10:00,86.89,86.91,86.79,86.91,18252.0,72.247,72.2636,72.1638,72.2636,18252.0
2016-07-11 10:20:00,86.91,86.91,86.64,86.81,30213.0,72.2636,72.2636,72.0391,72.1805,30213.0
2016-07-11 10:30:00,86.8,86.93,86.65,86.76,45422.0,72.1721,72.2802,72.0474,72.1389,45422.0
2016-07-11 10:40:00,86.78,86.91,86.7,86.91,27178.0,72.1555,72.2636,72.089,72.2636,27178.0
2016-07-11 10:50:00,86.91,87.34,86.91,87.31,30406.0,72.2636,72.6211,72.2636,72.5962,30406.0
2016-07-11 11:00:00,87.32,87.41,87.23,87.38,16443.0,72.6045,72.6793,72.5297,72.6544,16443.0
2016-07-11 11:10:00,87.36,87.47,87.15,87.18,19550.0,72.6378,72.7292,72.4632,72.4881,19550.0
2016-07-11 11:20:00,87.17,87.17,86.96,87.09,14801.0,72.4798,72.4798,72.3052,72.4133,14801.0
2016-07-11 11:30:00,87.1,87.12,86.96,86.96,16599.0,72.4216,72.4382,72.3052,72.3052,16599.0
2016-07-11 11:40:00,86.96,87.04,86.9,87.04,14240.0,72.3052,72.3717,72.2553,72.3717,14240.0
2016-07-11 11:50:00,87.05,87.07,86.92,86.95,11869.0,72.38,72.3966,72.2719,72.2969,11869.0
2016-07-11 12:00:00,86.97,87.14,86.95,87.1,14169.0,72.3135,72.4549,72.2969,72.4216,14169.0
2016-07-11 12:10:00,87.09,87.16,87.06,87.14,9664.0,72.4133,72.4715,72.3883,72.4549,9664.0
2016-07-11 12:20:00,87.13,87.17,87.07,87.09,13068.0,72.4465,72.4798,72.3966,72.4133,13068.0
2016-07-11 12:30:00,87.1,87.18,87.03,87.13,27418.0,72.4216,72.4881,72.3634,72.4465,27418.0
2016-07-11 12:40:00,87.15,87.26,87.06,87.06,19545.0,72.4632,72.5546,72.3883,72.3883,19545.0
2016-07-11 12:50:00,87.07,87.07,86.91,86.93,34949.0,72.3966,72.3966,72.2636,72.2802,34949.0
2016-07-11 13:00:00,86.95,86.98,86.76,86.83,61585.0,72.2969,72.3218,72.1389,72.1971,61585.0
2016-07-11 13:10:00,86.85,87.07,86.84,87.03,20983.0,72.2137,72.3966,72.2054,72.3634,20983.0
2016-07-11 13:20:00,87.06,87.14,87.05,87.14,13813.0,72.3883,72.4549,72.38,72.4549,13813.0
2016-07-11 13:30:00,87.13,87.14,87.03,87.06,17273.0,72.4465,72.4549,72.3634,72.3883,17273.0
2016-07-11 13:40:00,87.05,87.1,87.01,87.03,30011.0,72.38,72.4216,72.3468,72.3634,30011.0
2016-07-11 13:50:00,87.04,87.17,87.04,87.07,18308.0,72.3717,72.4798,72.3717,72.3966,18308.0
2016-07-11 14:00:00,87.07,87.08,86.96,86.97,22414.0,72.3966,72.405,72.3052,72.3135,22414.0
2016-07-11 14:10:00,86.98,87.07,86.98,87.07,20086.0,72.3218,72.3966,72.3218,72.3966,20086.0
2016-07-11 14:20:00,87.07,87.08,87.0,87.02,17638.0,72.3966,72.405,72.3384,72.3551,17638.0
2016-07-11 14:30:00,87.03,87.23,87.02,87.23,19076.0,72.3634,72.5297,72.3551,72.5297,19076.0
2016-07-11 14:40:00,87.24,87.25,87.11,87.2,14362.0,72.538,72.5463,72.4299,72.5047,14362.0
2016-07-11 14:50:00,87.18,87.21,87.13,87.13,21156.0,72.4881,72.5131,72.4465,72.4465,21156.0
2016-07-11 15:00:00,87.13,87.26,87.13,87.26,31676.0,72.4465,72.5546,72.4465,72.5546,31676.0
2016-07-11 15:10:00,87.27,87.36,87.27,87.32,18705.0,72.5629,72.6378,72.5629,72.6045,18705.0
2016-07-11 15:20:00,87.33,87.34,87.21,87.22,36949.0,72.6128,72.6211,72.5131,72.5214,36949.0
2016-07-11 15:30:00,87.23,87.23,87.16,87.18,71895.0,72.5297,72.5297,72.4715,72.4881,71895.0
2016-07-11 15:40:00,87.19,87.19,87.02,87.04,88779.0,72.4964,72.4964,72.3551,72.3717,88779.0
2016-07-11 15:50:00,87.03,87.05,86.91,86.94,172720.0,72.3634,72.38,72.2636,72.2886,172720.0
2016-07-12 09:30:00,87.61,88.58,87.61,88.57,80298.0,72.8456,73.6522,72.8456,73.6439,80298.0
2016-07-12 09:40:00,88.52,88.96,88.48,88.8,39005.0,73.6023,73.9681,73.569,73.8351,39005.0
2016-07-12 09:50:00,88.88,88.9,88.55,88.57,24350.0,73.9016,73.9182,73.6272,73.6439,24350.0
2016-07-12 10:00:00,88.54,88.72,88.5,88.67,94942.0,73.6189,73.7686,73.5857,73.727,94942.0
2016-07-12 10:10:00,88.67,88.71,88.19,88.25,23806.0,73.727,73.7603,73.3279,73.3778,23806.0
2016-07-12 10:20:00,88.25,88.54,88.2,88.46,20542.0,73.3778,73.6189,73.3362,73.5524,20542.0
2016-07-12 10:30:00,88.46,88.56,88.24,88.24,17021.0,73.5524,73.6355,73.3695,73.3695,17021.0
2016-07-12 10:40:00,88.25,88.33,88.2,88.28,24965.0,73.3778,73.4443,73.3362,73.4027,24965.0
2016-07-12 10:50:00,88.29,88.33,88.19,88.32,26159.0,73.411,73.4443,73.3279,73.436,26159.0
2016-07-12 11:00:00,88.31,88.48,88.27,88.4,31250.0,73.4277,73.569,73.3944,73.5025,31250.0
2016-07-12 11:10:00,88.39,88.5,88.26,88.3,25071.0,73.4942,73.5857,73.3861,73.4194,25071.0
2016-07-12 11:20:00,88.33,88.45,88.31,88.33,25877.0,73.4443,73.5441,73.4277,73.4443,25877.0
2016-07-12 11:30:00,88.32,88.35,88.16,88.25,27398.0,73.436,73.4609,73.303,73.3778,27398.0
2016-07-12 11:40:00,88.24,88.3,88.21,88.21,15855.0,73.3695,73.4194,73.3445,73.3445,15855.0
2016-07-12 11:50:00,88.22,88.23,88.09,88.2,18450.0,73.3528,73.3612,73.2448,73.3362,18450.0
2016-07-12 12:00:00,88.21,88.35,88.21,88.34,13901.0,73.3445,73.4609,73.3445,73.4526,13901.0
2016-07-12 12:10:00,88.33,88.38,88.29,88.31,12606.0,73.4443,73.4859,73.411,73.4277,12606.0
2016-07-12 12:20:00,88.31,88.35,88.17,88.35,14778.0,73.4277,73.4609,73.3113,73.4609,14778.0
2016-07-12 12:30:00,88.36,88.48,88.28,88.35,17021.0,73.4693,73.569,73.4027,73.4609,17021.0
2016-07-12 12:40:00,88.38,88.38,88.06,88.13,13534.0,73.4859,73.4859,73.2198,73.278,13534.0
2016-07-12 12:50:00,88.11,88.16,88.02,88.06,16090.0,73.2614,73.303,73.1866,73.2198,16090.0
2016-07-12 13:00:00,88.1,88.29,88.06,88.19,26240.0,73.2531,73.411,73.2198,73.3279,26240.0
2016-07-12 13:10:00,88.18,88.34,88.17,88.34,15314.0,73.3196,73.4526,73.3113,73.4526,15314.0
2016-07-12 13:20:00,88.35,88.47,88.29,88.37,13436.0,73.4609,73.5607,73.411,73.4776,13436.0
2016-07-12 13:30:00,88.39,88.56,88.37,88.53,17230.0,73.4942,73.6355,73.4776,73.6106,17230.0
2016-07-12 13:40:00,88.53,88.56,88.36,88.38,23237.0,73.6106,73.6355,73.4693,73.4859,23237.0
2016-07-12 13:50:00,88.4,88.49,88.26,88.27,25152.0,73.5025,73.5773,73.3861,73.3944,25152.0
2016-07-12 14:00:00,88.3,88.49,88.28,88.44,26749.0,73.4194,73.5773,73.4027,73.5358,26749.0
2016-07-12 14:10:00,88.42,88.52,88.39,88.47,19377.0,73.5191,73.6023,73.4942,73.5607,19377.0
2016-07-12 14:20:00,88.45,88.57,88.41,88.52,29827.0,73.5441,73.6439,73.5108,73.6023,29827.0
2016-07-12 14:30:00,88.54,88.7,88.49,88.68,38306.0,73.6189,73.752,73.5773,73.7353,38306.0
2016-07-12 14:40:00,88.68,88.78,88.66,88.7,26120.0,73.7353,73.8185,73.7187,73.752,26120.0
2016-07-12 14:50:00,88.7,88.77,88.44,88.49,34382.0,73.752,73.8102,73.5358,73.5773,34382.0
2016-07-12 15:00:00,88.49,88.6,88.47,88.47,20158.0,73.5773,73.6688,73.5607,73.5607,20158.0
2016-07-12 15:10:00,88.46,88.49,88.32,88.37,28275.0,73.5524,73.5773,73.436,73.4776,28275.0
2016-07-12 15:20:00,88.37,88.57,88.37,88.51,30632.0,73.4776,73.6439,73.4776,73.594,30632.0
2016-07-12 15:30:00,88.5,88.64,88.48,88.62,36931.0,73.5857,73.7021,73.569,73.6854,36931.0
2016-07-12 15:40:00,88.61,88.64,88.43,88.46,45677.0,73.6771,73.7021,73.5275,73.5524,45677.0
2016-07-12 15:50:00,88.46,88.51,88.35,88.41,164680.0,73.5524,73.594,73.4609,73.5108,164680.0
2016-07-13 09:30:00,88.99,89.06,88.54,88.54,31215.0,73.9931,74.0513,73.6189,73.6189,31215.0
2016-07-13 09:40:00,88.59,88.65,87.86,87.86,30711.0,73.6605,73.7104,73.0535,73.0535,30711.0
2016-07-13 09:50:00,87.9,88.6,87.86,88.59,20882.0,73.0868,73.6688,73.0535,73.6605,20882.0
2016-07-13 10:00:00,88.64,88.84,88.6,88.75,16510.0,73.7021,73.8684,73.6688,73.7935,16510.0
2016-07-13 10:10:00,88.75,88.8,88.51,88.51,33190.0,73.7935,73.8351,73.594,73.594,33190.0
2016-07-13 10:20:00,88.57,88.59,88.31,88.39,17601.0,73.6439,73.6605,73.4277,73.4942,17601.0
2016-07-13 10:30:00,88.41,88.48,88.09,88.27,47542.0,73.5108,73.569,73.2448,73.3944,47542.0
2016-07-13 10:40:00,88.36,88.4,88.15,88.16,27789.0,73.4693,73.5025,73.2946,73.303,27789.0
2016-07-13 10:50:00,88.19,88.29,88.15,88.15,19723.0,73.3279,73.411,73.2946,73.2946,19723.0
2016-07-13 11:00:00,88.13,88.26,87.98,88.26,26125.0,73.278,73.3861,73.1533,73.3861,26125.0
2016-07-13 11:10:00,88.3,88.33,87.92,87.92,22117.0,73.4194,73.4443,73.1034,73.1034,22117.0
2016-07-13 11:20:00,87.92,87.97,87.67,87.77,39178.0,73.1034,73.145,72.8955,72.9787,39178.0
2016-07-13 11:30:00,87.77,87.77,87.55,87.55,21395.0,72.9787,72.9787,72.7958,72.7958,21395.0
2016-07-13 11:40:00,87.54,87.61,87.47,87.54,32382.0,72.7874,72.8456,72.7292,72.7874,32382.0
2016-07-13 11:50:00,87.54,87.8,87.5,87.8,41319.0,72.7874,73.0036,72.7542,73.0036,41319.0
2016-07-13 12:00:00,87.8,87.87,87.75,87.84,28182.0,73.0036,73.0618,72.9621,73.0369,28182.0
2016-07-13 12:10:00,87.88,88.11,87.83,88.06,12595.0,73.0701,73.2614,73.0286,73.2198,12595.0
2016-07-13 12:20:00,88.04,88.05,87.9,87.97,37851.0,73.2032,73.2115,73.0868,73.145,37851.0
2016-07-13 12:30:00,87.96,88.03,87.9,87.96,12979.0,73.1367,73.1949,73.0868,73.1367,12979.0
2016-07-13 12:40:00,87.98,88.05,87.87,87.87,14897.0,73.1533,73.2115,73.0618,73.0618,14897.0
2016-07-13 12:50:00,87.9,87.98,87.88,87.95,15927.0,73.0868,73.1533,73.0701,73.1283,15927.0
2016-07-13 13:00:00,87.95,88.03,87.94,87.99,16810.0,73.1283,73.1949,73.12,73.1616,16810.0
2016-07-13 13:10:00,88.03,88.06,87.98,88.05,15140.0,73.1949,73.2198,73.1533,73.2115,15140.0
2016-07-13 13:20:00,88.05,88.1,87.97,88.01,7670.0,73.2115,73.2531,73.145,73.1782,7670.0
2016-07-13 13:30:00,88.02,88.25,88.0,88.23,42606.0,73.1866,73.3778,73.1699,73.3612,42606.0
2016-07-13 13:40:00,88.25,88.64,88.25,88.64,33739.0,73.3778,73.7021,73.3778,73.7021,33739.0
2016-07-13 13:50:00,88.64,88.64,88.41,88.45,15731.0,73.7021,73.7021,73.5108,73.5441,15731.0
2016-07-13 14:00:00,88.42,88.65,88.37,88.58,20633.0,73.5191,73.7104,73.4776,73.6522,20633.0
2016-07-13 14:10:00,88.59,88.63,88.4,88.46,24708.0,73.6605,73.6938,73.5025,73.5524,24708.0
2016-07-13 14:20:00,88.47,88.5,88.37,88.5,21241.0,73.5607,73.5857,73.4776,73.5857,21241.0
2016-07-13 14:30:00,88.52,88.53,88.38,88.4,19652.0,73.6023,73.6106,73.4859,73.5025,19652.0
2016-07-13 14:40:00,88.38,88.44,88.33,88.41,21940.0,73.4859,73.5358,73.4443,73.5108,21940.0
2016-07-13 14:50:00,88.45,89.68,88.34,89.25,243824.0,73.5441,74.5668,73.4526,74.2093,243824.0
2016-07-13 15:00:00,89.36,90.47,89.28,90.15,341675.0,74.3007,75.2237,74.2342,74.9576,341675.0
2016-07-13 15:10:00,90.19,90.98,90.09,90.96,141219.0,74.9909,75.6477,74.9077,75.6311,141219.0
2016-07-13 15:20:00,90.97,91.43,90.76,91.3,241603.0,75.6394,76.0219,75.4648,75.9138,241603.0
2016-07-13 15:30:00,91.3,91.38,91.0,91.15,172699.0,75.9138,75.9803,75.6643,75.7891,172699.0
2016-07-13 15:40:00,91.14,91.17,90.73,90.93,147213.0,75.7808,75.8057,75.4399,75.6061,147213.0
2016-07-13 15:50:00,90.9,90.96,90.69,90.74,135895.0,75.5812,75.6311,75.4066,75.4482,135895.0
2016-07-14 09:30:00,91.25,92.64,90.85,92.59,80055.0,75.8722,77.028,75.5396,76.9864,80055.0
2016-07-14 09:40:00,92.49,92.6,91.68,91.81,82133.0,76.9032,76.9947,76.2298,76.3378,82133.0
2016-07-14 09:50:00,91.79,92.01,91.72,92.0,76093.0,76.3212,76.5041,76.263,76.4958,76093.0
2016-07-14 10:00:00,91.99,92.16,91.86,92.06,110324.0,76.4875,76.6289,76.3794,76.5457,110324.0
2016-07-14 10:10:00,92.07,92.29,92.02,92.05,40290.0,76.554,76.737,76.5125,76.5374,40290.0
2016-07-14 10:20:00,92.09,92.19,91.92,92.07,61809.0,76.5707,76.6538,76.4293,76.554,61809.0
2016-07-14 10:30:00,92.02,92.07,91.86,92.01,37410.0,76.5125,76.554,76.3794,76.5041,37410.0
2016-07-14 10:40:00,92.01,92.19,91.55,92.14,60636.0,76.5041,76.6538,76.1217,76.6122,60636.0
2016-07-14 10:50:00,92.14,92.18,91.96,92.11,29251.0,76.6122,76.6455,76.4626,76.5873,29251.0
2016-07-14 11:00:00,92.13,92.28,92.1,92.25,31727.0,76.6039,76.7286,76.579,76.7037,31727.0
2016-07-14 11:10:00,92.21,92.24,91.87,91.95,47148.0,76.6704,76.6954,76.3877,76.4543,47148.0
2016-07-14 11:20:00,91.94,92.01,91.65,91.74,50601.0,76.4459,76.5041,76.2048,76.2796,50601.0
2016-07-14 11:30:00,91.75,92.08,91.71,92.06,55386.0,76.288,76.5623,76.2547,76.5457,55386.0
2016-07-14 11:40:00,92.05,92.15,91.93,91.93,32681.0,76.5374,76.6205,76.4376,76.4376,32681.0
2016-07-14 11:50:00,91.95,92.17,91.92,91.98,16931.0,76.4543,76.6372,76.4293,76.4792,16931.0
2016-07-14 12:00:00,91.98,92.02,91.84,91.88,24276.0,76.4792,76.5125,76.3628,76.396,24276.0
2016-07-14 12:10:00,91.91,91.98,91.8,91.86,23557.0,76.421,76.4792,76.3295,76.3794,23557.0
2016-07-14 12:20:00,91.8,91.86,91.53,91.6,21504.0,76.3295,76.3794,76.105,76.1632,21504.0
2016-07-14 12:30:00,91.64,91.7,91.57,91.61,14028.0,76.1965,76.2464,76.1383,76.1716,14028.0
2016-07-14 12:40:00,91.59,92.05,91.59,92.05,35791.0,76.1549,76.5374,76.1549,76.5374,35791.0
2016-07-14 12:50:00,92.04,92.17,91.96,92.0,33319.0,76.5291,76.6372,76.4626,76.4958,33319.0
2016-07-14 13:00:00,92.02,92.09,91.88,91.95,20290.0,76.5125,76.5707,76.396,76.4543,20290.0
2016-07-14 13:10:00,91.97,91.98,91.89,91.92,20351.0,76.4709,76.4792,76.4044,76.4293,20351.0
2016-07-14 13:20:00,91.9,91.94,91.77,91.8,27001.0,76.4127,76.4459,76.3046,76.3295,27001.0
2016-07-14 13:30:00,91.81,91.99,91.8,91.8,37697.0,76.3378,76.4875,76.3295,76.3295,37697.0
2016-07-14 13:40:00,91.8,91.99,91.77,91.99,49060.0,76.3295,76.4875,76.3046,76.4875,49060.0
2016-07-14 13:50:00,91.98,92.07,91.92,91.97,27326.0,76.4792,76.554,76.4293,76.4709,27326.0
2016-07-14 14:00:00,91.99,92.05,91.85,91.88,23844.0,76.4875,76.5374,76.3711,76.396,23844.0
2016-07-14 14:10:00,91.87,92.06,91.87,92.02,45950.0,76.3877,76.5457,76.3877,76.5125,45950.0
2016-07-14 14:20:00,92.03,92.18,91.97,92.16,30102.0,76.5208,76.6455,76.4709,76.6289,30102.0
2016-07-14 14:30:00,92.16,92.17,92.03,92.05,25286.0,76.6289,76.6372,76.5208,76.5374,25286.0
2016-07-14 14:40:00,92.05,92.18,92.05,92.1,20330.0,76.5374,76.6455,76.5374,76.579,20330.0
2016-07-14 14:50:00,92.11,92.13,92.0,92.05,40526.0,76.5873,76.6039,76.4958,76.5374,40526.0
2016-07-14 15:00:00,92.05,92.2,92.04,92.15,62179.0,76.5374,76.6621,76.5291,76.6205,62179.0
2016-07-14 15:10:00,92.15,92.19,92.09,92.12,47938.0,76.6205,76.6538,76.5707,76.5956,47938.0
2016-07-14 15:20:00,92.12,92.13,92.02,92.08,42660.0,76.5956,76.6039,76.5125,76.5623,42660.0
2016-07-14 15:30:00,92.1,92.1,91.8,91.86,65650.0,76.579,76.579,76.3295,76.3794,65650.0
2016-07-14 15:40:00,91.85,91.87,91.63,91.84,89269.0,76.3711,76.3877,76.1882,76.3628,89269.0
2016-07-14 15:50:00,91.83,91.95,91.76,91.78,195249.0,76.3545,76.4543,76.2963,76.3129,195249.0
2016-07-15 09:30:00,91.9,92.3,91.05,91.19,149888.0,76.4127,76.7453,75.7059,75.8223,149888.0
2016-07-15 09:40:00,91.13,91.21,90.78,90.94,23032.0,75.7724,75.839,75.4814,75.6145,23032.0
2016-07-15 09:50:00,91.0,91.28,90.95,91.22,18274.0,75.6643,75.8972,75.6228,75.8473,18274.0
2016-07-15 10:00:00,91.22,91.49,91.07,91.45,29130.0,75.8473,76.0718,75.7226,76.0385,29130.0
2016-07-15 10:10:00,91.43,91.47,91.17,91.36,13933.0,76.0219,76.0551,75.8057,75.9637,13933.0
2016-07-15 10:20:00,91.41,91.58,91.4,91.41,21910.0,76.0053,76.1466,75.9969,76.0053,21910.0
2016-07-15 10:30:00,91.44,91.53,91.37,91.48,11210.0,76.0302,76.105,75.972,76.0635,11210.0
2016-07-15 10:40:00,91.51,91.54,91.4,91.47,26818.0,76.0884,76.1133,75.9969,76.0551,26818.0
2016-07-15 10:50:00,91.47,91.54,91.32,91.38,27333.0,76.0551,76.1133,75.9304,75.9803,27333.0
2016-07-15 11:00:00,91.39,91.4,91.28,91.32,21279.0,75.9886,75.9969,75.8972,75.9304,21279.0
2016-07-15 11:10:00,91.35,91.39,91.22,91.37,17205.0,75.9554,75.9886,75.8473,75.972,17205.0
2016-07-15 11:20:00,91.37,91.47,91.29,91.4,14789.0,75.972,76.0551,75.9055,75.9969,14789.0
2016-07-15 11:30:00,91.42,91.52,91.39,91.45,15311.0,76.0136,76.0967,75.9886,76.0385,15311.0
2016-07-15 11:40:00,91.45,91.5,91.36,91.4,14382.0,76.0385,76.0801,75.9637,75.9969,14382.0
2016-07-15 11:50:00,91.4,91.43,91.25,91.37,12420.0,75.9969,76.0219,75.8722,75.972,12420.0
2016-07-15 12:00:00,91.32,91.32,91.24,91.3,8537.0,75.9304,75.9304,75.8639,75.9138,8537.0
2016-07-15 12:10:00,91.27,91.29,91.18,91.26,10800.0,75.8888,75.9055,75.814,75.8805,10800.0
2016-07-15 12:20:00,91.29,91.45,91.21,91.45,10389.0,75.9055,76.0385,75.839,76.0385,10389.0
2016-07-15 12:30:00,91.45,91.45,91.27,91.27,7833.0,76.0385,76.0385,75.8888,75.8888,7833.0
2016-07-15 12:40:00,91.26,91.33,91.22,91.29,10128.0,75.8805,75.9387,75.8473,75.9055,10128.0
2016-07-15 12:50:00,91.29,91.36,91.27,91.33,9636.0,75.9055,75.9637,75.8888,75.9387,9636.0
2016-07-15 13:00:00,91.38,91.43,91.31,91.37,13833.0,75.9803,76.0219,75.9221,75.972,13833.0
2016-07-15 13:10:00,91.36,91.47,91.35,91.47,10739.0,75.9637,76.0551,75.9554,76.0551,10739.0
2016-07-15 13:20:00,91.45,91.53,91.42,91.48,18717.0,76.0385,76.105,76.0136,76.0635,18717.0
2016-07-15 13:30:00,91.5,91.58,91.5,91.54,16164.0,76.0801,76.1466,76.0801,76.1133,16164.0
2016-07-15 13:40:00,91.53,91.56,91.45,91.45,25709.0,76.105,76.13,76.0385,76.0385,25709.0
2016-07-15 13:50:00,91.45,91.55,91.44,91.51,11543.0,76.0385,76.1217,76.0302,76.0884,11543.0
2016-07-15 14:00:00,91.52,91.55,91.48,91.51,23127.0,76.0967,76.1217,76.0635,76.0884,23127.0
2016-07-15 14:10:00,91.51,91.61,91.49,91.52,45519.0,76.0884,76.1716,76.0718,76.0967,45519.0
2016-07-15 14:20:00,91.51,91.55,91.49,91.53,12603.0,76.0884,76.1217,76.0718,76.105,12603.0
2016-07-15 14:30:00,91.55,91.56,91.5,91.5,18864.0,76.1217,76.13,76.0801,76.0801,18864.0
2016-07-15 14:40:00,91.48,91.6,91.46,91.6,7096.0,76.0635,76.1632,76.0468,76.1632,7096.0
2016-07-15 14:50:00,91.6,91.66,91.56,91.6,14582.0,76.1632,76.2131,76.13,76.1632,14582.0
2016-07-15 15:00:00,91.61,91.63,91.53,91.56,10574.0,76.1716,76.1882,76.105,76.13,10574.0
2016-07-15 15:10:00,91.58,91.58,91.53,91.57,7142.0,76.1466,76.1466,76.105,76.1383,7142.0
2016-07-15 15:20:00,91.54,91.65,91.51,91.62,21392.0,76.1133,76.2048,76.0884,76.1799,21392.0
2016-07-15 15:30:00,91.63,91.64,91.58,91.6,42633.0,76.1882,76.1965,76.1466,76.1632,42633.0
2016-07-15 15:40:00,91.6,91.63,91.53,91.56,104818.0,76.1632,76.1882,76.105,76.13,104818.0
2016-07-15 15:50:00,91.55,91.59,91.48,91.48,75225.0,76.1217,76.1549,76.0635,76.0635,75225.0
2016-07-18 09:30:00,91.28,91.36,91.04,91.17,16570.0,75.8972,75.9637,75.6976,75.8057,16570.0
2016-07-18 09:40:00,91.17,91.22,90.9,91.21,6014.0,75.8057,75.8473,75.5812,75.839,6014.0
2016-07-18 09:50:00,91.23,91.35,91.09,91.12,14442.0,75.8556,75.9554,75.7392,75.7641,14442.0
2016-07-18 10:00:00,91.08,91.23,91.04,91.18,15970.0,75.7309,75.8556,75.6976,75.814,15970.0
2016-07-18 10:10:00,91.22,91.35,91.08,91.28,30380.0,75.8473,75.9554,75.7309,75.8972,30380.0
2016-07-18 10:20:00,91.34,91.44,91.32,91.42,19303.0,75.9471,76.0302,75.9304,76.0136,19303.0
2016-07-18 10:30:00,91.44,91.56,91.36,91.55,35136.0,76.0302,76.13,75.9637,76.1217,35136.0
2016-07-18 10:40:00,91.55,91.56,91.41,91.5,20315.0,76.1217,76.13,76.0053,76.0801,20315.0
2016-07-18 10:50:00,91.49,91.64,91.48,91.59,21716.0,76.0718,76.1965,76.0635,76.1549,21716.0
2016-07-18 11:00:00,91.64,91.67,91.52,91.54,22543.0,76.1965,76.2214,76.0967,76.1133,22543.0
2016-07-18 11:10:00,91.53,91.56,91.44,91.55,14521.0,76.105,76.13,76.0302,76.1217,14521.0
2016-07-18 11:20:00,91.55,91.58,91.45,91.5,13005.0,76.1217,76.1466,76.0385,76.0801,13005.0
2016-07-18 11:30:00,91.54,91.57,91.49,91.57,12963.0,76.1133,76.1383,76.0718,76.1383,12963.0
2016-07-18 11:40:00,91.55,91.57,91.51,91.56,13069.0,76.1217,76.1383,76.0884,76.13,13069.0
2016-07-18 11:50:00,91.55,91.6,91.5,91.5,13454.0,76.1217,76.1632,76.0801,76.0801,13454.0
2016-07-18 12:00:00,91.49,91.5,91.41,91.5,12732.0,76.0718,76.0801,76.0053,76.0801,12732.0
2016-07-18 12:10:00,91.5,91.53,91.45,91.48,15430.0,76.0801,76.105,76.0385,76.0635,15430.0
2016-07-18 12:20:00,91.47,91.52,91.42,91.46,7462.0,76.0551,76.0967,76.0136,76.0468,7462.0
2016-07-18 12:30:00,91.45,91.47,91.41,91.41,8296.0,76.0385,76.0551,76.0053,76.0053,8296.0
2016-07-18 12:40:00,91.41,91.48,91.39,91.46,7513.0,76.0053,76.0635,75.9886,76.0468,7513.0
2016-07-18 12:50:00,91.45,91.47,91.41,91.43,7146.0,76.0385,76.0551,76.0053,76.0219,7146.0
2016-07-18 13:00:00,91.46,91.53,91.46,91.5,9959.0,76.0468,76.105,76.0468,76.0801,9959.0
2016-07-18 13:10:00,91.51,91.51,91.43,91.47,8515.0,76.0884,76.0884,76.0219,76.0551,8515.0
2016-07-18 13:20:00,91.47,91.57,91.47,91.55,13733.0,76.0551,76.1383,76.0551,76.1217,13733.0
2016-07-18 13:30:00,91.56,91.57,91.54,91.55,17819.0,76.13,76.1383,76.1133,76.1217,17819.0
2016-07-18 13:40:00,91.55,91.56,91.51,91.54,14308.0,76.1217,76.13,76.0884,76.1133,14308.0
2016-07-18 13:50:00,91.55,91.61,91.55,91.6,21341.0,76.1217,76.1716,76.1217,76.1632,21341.0
2016-07-18 14:00:00,91.59,91.63,91.58,91.6,15332.0,76.1549,76.1882,76.1466,76.1632,15332.0
2016-07-18 14:10:00,91.63,91.64,91.57,91.6,20943.0,76.1882,76.1965,76.1383,76.1632,20943.0
2016-07-18 14:20:00,91.6,91.63,91.59,91.6,16765.0,76.1632,76.1882,76.1549,76.1632,16765.0
2016-07-18 14:30:00,91.63,91.65,91.6,91.62,19177.0,76.1882,76.2048,76.1632,76.1799,19177.0
2016-07-18 14:40:00,91.62,91.68,91.62,91.65,12626.0,76.1799,76.2298,76.1799,76.2048,12626.0
2016-07-18 14:50:00,91.66,91.68,91.64,91.66,12768.0,76.2131,76.2298,76.1965,76.2131,12768.0
2016-07-18 15:00:00,91.67,91.68,91.61,91.63,17499.0,76.2214,76.2298,76.1716,76.1882,17499.0
2016-07-18 15:10:00,91.64,91.72,91.64,91.69,24515.0,76.1965,76.263,76.1965,76.2381,24515.0
2016-07-18 15:20:00,91.69,91.7,91.64,91.67,16801.0,76.2381,76.2464,76.1965,76.2214,16801.0
2016-07-18 15:30:00,91.67,91.7,91.6,91.62,41090.0,76.2214,76.2464,76.1632,76.1799,41090.0
2016-07-18 15:40:00,91.62,91.69,91.6,91.64,42876.0,76.1799,76.2381,76.1632,76.1965,42876.0
2016-07-18 15:50:00,91.65,91.66,91.61,91.64,70833.0,76.2048,76.2131,76.1716,76.1965,70833.0
2016-07-19 09:30:00,91.05,91.75,91.01,91.2,48097.0,75.7059,76.288,75.6727,75.8306,48097.0
2016-07-19 09:40:00,91.15,91.54,91.13,91.52,18403.0,75.7891,76.1133,75.7724,76.0967,18403.0
2016-07-19 09:50:00,91.51,91.53,91.15,91.18,35826.0,76.0884,76.105,75.7891,75.814,35826.0
2016-07-19 10:00:00,91.19,91.29,91.08,91.23,12815.0,75.8223,75.9055,75.7309,75.8556,12815.0
2016-07-19 10:10:00,91.27,91.39,91.2,91.22,16948.0,75.8888,75.9886,75.8306,75.8473,16948.0
2016-07-19 10:20:00,91.23,91.26,91.15,91.21,9414.0,75.8556,75.8805,75.7891,75.839,9414.0
2016-07-19 10:30:00,91.23,91.26,91.14,91.19,14381.0,75.8556,75.8805,75.7808,75.8223,14381.0
2016-07-19 10:40:00,91.19,91.65,91.19,91.58,62346.0,75.8223,76.2048,75.8223,76.1466,62346.0
2016-07-19 10:50:00,91.58,91.77,91.51,91.77,166877.0,76.1466,76.3046,76.0884,76.3046,166877.0
2016-07-19 11:00:00,91.78,91.78,91.56,91.56,13215.0,76.3129,76.3129,76.13,76.13,13215.0
2016-07-19 11:10:00,91.54,91.56,91.42,91.48,12904.0,76.1133,76.13,76.0136,76.0635,12904.0
2016-07-19 11:20:00,91.48,91.49,91.37,91.38,11778.0,76.0635,76.0718,75.972,75.9803,11778.0
2016-07-19 11:30:00,91.37,91.49,91.29,91.35,12164.0,75.972,76.0718,75.9055,75.9554,12164.0
2016-07-19 11:40:00,91.39,91.47,91.18,91.23,14308.0,75.9886,76.0551,75.814,75.8556,14308.0
2016-07-19 11:50:00,91.23,91.39,91.21,91.27,8280.0,75.8556,75.9886,75.839,75.8888,8280.0
2016-07-19 12:00:00,91.27,91.32,91.2,91.24,11338.0,75.8888,75.9304,75.8306,75.8639,11338.0
2016-07-19 12:10:00,91.29,91.41,91.27,91.4,9345.0,75.9055,76.0053,75.8888,75.9969,9345.0
2016-07-19 12:20:00,91.43,91.47,91.37,91.42,6580.0,76.0219,76.0551,75.972,76.0136,6580.0
2016-07-19 12:30:00,91.44,91.46,91.34,91.4,8820.0,76.0302,76.0468,75.9471,75.9969,8820.0
2016-07-19 12:40:00,91.42,91.51,91.4,91.51,12029.0,76.0136,76.0884,75.9969,76.0884,12029.0
2016-07-19 12:50:00,91.53,91.76,91.53,91.75,63902.0,76.105,76.2963,76.105,76.288,63902.0
2016-07-19 13:00:00,91.75,91.75,91.53,91.59,9736.0,76.288,76.288,76.105,76.1549,9736.0
2016-07-19 13:10:00,91.59,91.6,91.42,91.46,19835.0,76.1549,76.1632,76.0136,76.0468,19835.0
2016-07-19 13:20:00,91.46,91.48,91.26,91.26,13308.0,76.0468,76.0635,75.8805,75.8805,13308.0
2016-07-19 13:30:00,91.25,91.26,91.17,91.26,15277.0,75.8722,75.8805,75.8057,75.8805,15277.0
2016-07-19 13:40:00,91.27,91.3,91.22,91.24,10314.0,75.8888,75.9138,75.8473,75.8639,10314.0
2016-07-19 13:50:00,91.23,91.24,91.02,91.04,12110.0,75.8556,75.8639,75.681,75.6976,12110.0
2016-07-19 14:00:00,91.05,91.06,90.94,90.96,26817.0,75.7059,75.7142,75.6145,75.6311,26817.0
2016-07-19 14:10:00,90.96,91.06,90.86,91.06,19756.0,75.6311,75.7142,75.5479,75.7142,19756.0
2016-07-19 14:20:00,91.06,91.3,91.06,91.27,11090.0,75.7142,75.9138,75.7142,75.8888,11090.0
2016-07-19 14:30:00,91.26,91.27,91.13,91.26,23477.0,75.8805,75.8888,75.7724,75.8805,23477.0
2016-07-19 14:40:00,91.28,91.38,91.26,91.3,16256.0,75.8972,75.9803,75.8805,75.9138,16256.0
2016-07-19 14:50:00,91.27,91.28,91.13,91.15,15508.0,75.8888,75.8972,75.7724,75.7891,15508.0
2016-07-19 15:00:00,91.17,91.25,91.14,91.15,15188.0,75.8057,75.8722,75.7808,75.7891,15188.0
2016-07-19 15:10:00,91.15,91.22,91.12,91.22,12328.0,75.7891,75.8473,75.7641,75.8473,12328.0
2016-07-19 15:20:00,91.22,91.31,91.21,91.28,19163.0,75.8473,75.9221,75.839,75.8972,19163.0
2016-07-19 15:30:00,91.27,91.34,91.25,91.32,16604.0,75.8888,75.9471,75.8722,75.9304,16604.0
2016-07-19 15:40:00,91.33,91.42,91.32,91.41,31081.0,75.9387,76.0136,75.9304,76.0053,31081.0
2016-07-19 15:50:00,91.41,91.44,91.32,91.42,52684.0,76.0053,76.0302,75.9304,76.0136,52684.0
2016-07-20 09:30:00,91.4,91.6,90.8,90.88,44244.0,75.9969,76.1632,75.4981,75.5646,44244.0
2016-07-20 09:40:00,90.88,91.03,90.7,90.88,16315.0,75.5646,75.6893,75.4149,75.5646,16315.0
2016-07-20 09:50:00,90.89,91.02,90.77,90.94,18768.0,75.5729,75.681,75.4731,75.6145,18768.0
2016-07-20 10:00:00,90.97,91.12,90.89,91.12,20722.0,75.6394,75.7641,75.5729,75.7641,20722.0
2016-07-20 10:10:00,91.13,91.47,91.12,91.47,15925.0,75.7724,76.0551,75.7641,76.0551,15925.0
2016-07-20 10:20:00,91.47,91.54,91.28,91.28,30831.0,76.0551,76.1133,75.8972,75.8972,30831.0
2016-07-20 10:30:00,91.32,91.83,91.29,91.81,8535.0,75.9304,76.3545,75.9055,76.3378,8535.0
2016-07-20 10:40:00,91.82,91.82,91.52,91.55,13150.0,76.3462,76.3462,76.0967,76.1217,13150.0
2016-07-20 10:50:00,91.52,91.62,91.45,91.61,4800.0,76.0967,76.1799,76.0385,76.1716,4800.0
2016-07-20 11:00:00,91.62,91.7,91.59,91.66,12447.0,76.1799,76.2464,76.1549,76.2131,12447.0
2016-07-20 11:10:00,91.63,91.67,91.53,91.64,9940.0,76.1882,76.2214,76.105,76.1965,9940.0
2016-07-20 11:20:00,91.64,92.01,91.64,91.9,91427.0,76.1965,76.5041,76.1965,76.4127,91427.0
2016-07-20 11:30:00,91.9,91.91,91.65,91.78,32876.0,76.4127,76.421,76.2048,76.3129,32876.0
2016-07-20 11:40:00,91.77,91.77,91.6,91.75,13631.0,76.3046,76.3046,76.1632,76.288,13631.0
2016-07-20 11:50:00,91.73,91.87,91.69,91.69,18780.0,76.2713,76.3877,76.2381,76.2381,18780.0
2016-07-20 12:00:00,91.69,91.76,91.6,91.7,15199.0,76.2381,76.2963,76.1632,76.2464,15199.0
2016-07-20 12:10:00,91.72,91.9,91.72,91.81,16415.0,76.263,76.4127,76.263,76.3378,16415.0
2016-07-20 12:20:00,91.82,91.86,91.66,91.67,36558.0,76.3462,76.3794,76.2131,76.2214,36558.0
2016-07-20 12:30:00,91.67,91.8,91.63,91.71,115126.0,76.2214,76.3295,76.1882,76.2547,115126.0
2016-07-20 12:40:00,91.73,91.78,91.59,91.67,28132.0,76.2713,76.3129,76.1549,76.2214,28132.0
2016-07-20 12:50:00,91.69,91.8,91.67,91.76,22484.0,76.2381,76.3295,76.2214,76.2963,22484.0
2016-07-20 13:00:00,91.72,91.77,91.68,91.72,8917.0,76.263,76.3046,76.2298,76.263,8917.0
2016-07-20 13:10:00,91.74,91.78,91.67,91.7,15941.0,76.2796,76.3129,76.2214,76.2464,15941.0
2016-07-20 13:20:00,91.71,91.73,91.64,91.73,16193.0,76.2547,76.2713,76.1965,76.2713,16193.0
2016-07-20 13:30:00,91.74,91.91,91.74,91.84,127502.0,76.2796,76.421,76.2796,76.3628,127502.0
2016-07-20 13:40:00,91.85,91.92,91.83,91.88,27500.0,76.3711,76.4293,76.3545,76.396,27500.0
2016-07-20 13:50:00,91.89,91.89,91.75,91.75,18945.0,76.4044,76.4044,76.288,76.288,18945.0
2016-07-20 14:00:00,91.75,91.82,91.72,91.8,35998.0,76.288,76.3462,76.263,76.3295,35998.0
2016-07-20 14:10:00,91.79,91.83,91.73,91.73,32667.0,76.3212,76.3545,76.2713,76.2713,32667.0
2016-07-20 14:20:00,91.7,91.76,91.57,91.64,11891.0,76.2464,76.2963,76.1383,76.1965,11891.0
2016-07-20 14:30:00,91.66,91.71,91.63,91.65,20639.0,76.2131,76.2547,76.1882,76.2048,20639.0
2016-07-20 14:40:00,91.64,91.76,91.62,91.76,13284.0,76.1965,76.2963,76.1799,76.2963,13284.0
2016-07-20 14:50:00,91.74,91.74,91.57,91.59,21433.0,76.2796,76.2796,76.1383,76.1549,21433.0
2016-07-20 15:00:00,91.59,91.74,91.59,91.64,18694.0,76.1549,76.2796,76.1549,76.1965,18694.0
2016-07-20 15:10:00,91.64,91.69,91.62,91.65,15011.0,76.1965,76.2381,76.1799,76.2048,15011.0
2016-07-20 15:20:00,91.65,91.67,91.49,91.51,26215.0,76.2048,76.2214,76.0718,76.0884,26215.0
2016-07-20 15:30:00,91.52,91.7,91.52,91.63,44186.0,76.0967,76.2464,76.0967,76.1882,44186.0
2016-07-20 15:40:00,91.63,91.92,91.62,91.92,61225.0,76.1882,76.4293,76.1799,76.4293,61225.0
2016-07-20 15:50:00,91.91,91.91,91.72,91.76,70717.0,76.421,76.421,76.263,76.2963,70717.0
2016-07-21 09:30:00,91.12,91.16,90.53,91.13,35001.0,75.7641,75.7974,75.2736,75.7724,35001.0
2016-07-21 09:40:00,91.18,91.55,91.01,91.42,17163.0,75.814,76.1217,75.6727,76.0136,17163.0
2016-07-21 09:50:00,91.43,91.51,91.32,91.48,16836.0,76.0219,76.0884,75.9304,76.0635,16836.0
2016-07-21 10:00:00,91.45,91.49,91.26,91.37,20438.0,76.0385,76.0718,75.8805,75.972,20438.0
2016-07-21 10:10:00,91.41,91.49,91.33,91.44,12786.0,76.0053,76.0718,75.9387,76.0302,12786.0
2016-07-21 10:20:00,91.44,91.52,91.33,91.38,33678.0,76.0302,76.0967,75.9387,75.9803,33678.0
2016-07-21 10:30:00,91.4,91.48,91.25,91.45,11797.0,75.9969,76.0635,75.8722,76.0385,11797.0
2016-07-21 10:40:00,91.45,91.51,91.37,91.49,12573.0,76.0385,76.0884,75.972,76.0718,12573.0
2016-07-21 10:50:00,91.54,91.72,91.54,91.72,11286.0,76.1133,76.263,76.1133,76.263,11286.0
2016-07-21 11:00:00,91.68,91.69,91.49,91.51,8863.0,76.2298,76.2381,76.0718,76.0884,8863.0
2016-07-21 11:10:00,91.52,91.56,91.39,91.43,9581.0,76.0967,76.13,75.9886,76.0219,9581.0
2016-07-21 11:20:00,91.41,91.5,91.37,91.48,12224.0,76.0053,76.0801,75.972,76.0635,12224.0
2016-07-21 11:30:00,91.46,91.46,91.14,91.14,16001.0,76.0468,76.0468,75.7808,75.7808,16001.0
2016-07-21 11:40:00,91.12,91.22,90.98,90.98,22378.0,75.7641,75.8473,75.6477,75.6477,22378.0
2016-07-21 11:50:00,90.97,90.97,90.75,90.81,25183.0,75.6394,75.6394,75.4565,75.5064,25183.0
2016-07-21 12:00:00,90.81,91.12,90.73,91.11,43309.0,75.5064,75.7641,75.4399,75.7558,43309.0
2016-07-21 12:10:00,91.09,91.21,90.99,91.2,71265.0,75.7392,75.839,75.656,75.8306,71265.0
2016-07-21 12:20:00,91.21,91.39,91.21,91.33,27869.0,75.839,75.9886,75.839,75.9387,27869.0
2016-07-21 12:30:00,91.31,91.42,91.3,91.42,20576.0,75.9221,76.0136,75.9138,76.0136,20576.0
2016-07-21 12:40:00,91.42,91.45,91.32,91.33,22896.0,76.0136,76.0385,75.9304,75.9387,22896.0
2016-07-21 12:50:00,91.31,91.39,91.28,91.38,11198.0,75.9221,75.9886,75.8972,75.9803,11198.0
2016-07-21 13:00:00,91.41,91.52,91.4,91.5,14597.0,76.0053,76.0967,75.9969,76.0801,14597.0
2016-07-21 13:10:00,91.5,91.71,91.5,91.69,15751.0,76.0801,76.2547,76.0801,76.2381,15751.0
2016-07-21 13:20:00,91.71,91.82,91.55,91.56,35849.0,76.2547,76.3462,76.1217,76.13,35849.0
2016-07-21 13:30:00,91.59,91.86,91.56,91.86,26382.0,76.1549,76.3794,76.13,76.3794,26382.0
2016-07-21 13:40:00,91.88,91.93,91.77,91.77,16055.0,76.396,76.4376,76.3046,76.3046,16055.0
2016-07-21 13:50:00,91.78,91.92,91.76,91.85,24009.0,76.3129,76.4293,76.2963,76.3711,24009.0
2016-07-21 14:00:00,91.87,92.05,91.86,91.96,46954.0,76.3877,76.5374,76.3794,76.4626,46954.0
2016-07-21 14:10:00,91.96,91.97,91.82,91.84,22861.0,76.4626,76.4709,76.3462,76.3628,22861.0
2016-07-21 14:20:00,91.84,91.95,91.83,91.93,16599.0,76.3628,76.4543,76.3545,76.4376,16599.0
2016-07-21 14:30:00,91.93,92.16,91.93,92.15,40882.0,76.4376,76.6289,76.4376,76.6205,40882.0
2016-07-21 14:40:00,92.13,92.16,92.01,92.07,30491.0,76.6039,76.6289,76.5041,76.554,30491.0
2016-07-21 14:50:00,92.06,92.08,91.85,91.87,36740.0,76.5457,76.5623,76.3711,76.3877,36740.0
2016-07-21 15:00:00,91.86,91.93,91.69,91.69,54583.0,76.3794,76.4376,76.2381,76.2381,54583.0
2016-07-21 15:10:00,91.7,91.7,91.54,91.57,32703.0,76.2464,76.2464,76.1133,76.1383,32703.0
2016-07-21 15:20:00,91.57,91.7,91.57,91.64,33187.0,76.1383,76.2464,76.1383,76.1965,33187.0
2016-07-21 15:30:00,91.65,91.82,91.64,91.68,40706.0,76.2048,76.3462,76.1965,76.2298,40706.0
2016-07-21 15:40:00,91.68,91.68,91.43,91.58,99381.0,76.2298,76.2298,76.0219,76.1466,99381.0
2016-07-21 15:50:00,91.58,91.6,91.51,91.56,88722.0,76.1466,76.1632,76.0884,76.13,88722.0
2016-07-22 09:30:00,91.34,91.54,91.02,91.08,75538.0,75.9471,76.1133,75.681,75.7309,75538.0
2016-07-22 09:40:00,91.1,91.17,90.79,90.84,16749.0,75.7475,75.8057,75.4897,75.5313,16749.0
2016-07-22 09:50:00,90.86,91.23,90.85,91.2,20914.0,75.5479,75.8556,75.5396,75.8306,20914.0
2016-07-22 10:00:00,91.24,91.63,91.24,91.55,20588.0,75.8639,76.1882,75.8639,76.1217,20588.0
2016-07-22 10:10:00,91.54,91.6,91.36,91.57,12045.0,76.1133,76.1632,75.9637,76.1383,12045.0
2016-07-22 10:20:00,91.63,91.66,91.48,91.51,12572.0,76.1882,76.2131,76.0635,76.0884,12572.0
2016-07-22 10:30:00,91.51,91.52,91.35,91.5,17644.0,76.0884,76.0967,75.9554,76.0801,17644.0
2016-07-22 10:40:00,91.52,91.68,91.5,91.68,6166.0,76.0967,76.2298,76.0801,76.2298,6166.0
2016-07-22 10:50:00,91.68,91.71,91.53,91.7,30030.0,76.2298,76.2547,76.105,76.2464,30030.0
2016-07-22 11:00:00,91.7,91.7,91.57,91.58,13751.0,76.2464,76.2464,76.1383,76.1466,13751.0
2016-07-22 11:10:00,91.59,91.64,91.47,91.49,16131.0,76.1549,76.1965,76.0551,76.0718,16131.0
2016-07-22 11:20:00,91.47,91.54,91.39,91.41,6155.0,76.0551,76.1133,75.9886,76.0053,6155.0
2016-07-22 11:30:00,91.38,91.5,91.37,91.42,7960.0,75.9803,76.0801,75.972,76.0136,7960.0
2016-07-22 11:40:00,91.43,91.51,91.4,91.5,9045.0,76.0219,76.0884,75.9969,76.0801,9045.0
2016-07-22 11:50:00,91.49,91.52,91.38,91.44,30840.0,76.0718,76.0967,75.9803,76.0302,30840.0
2016-07-22 12:00:00,91.42,91.5,91.39,91.47,10877.0,76.0136,76.0801,75.9886,76.0551,10877.0
2016-07-22 12:10:00,91.47,91.51,91.39,91.44,14422.0,76.0551,76.0884,75.9886,76.0302,14422.0
2016-07-22 12:20:00,91.44,91.48,91.41,91.48,10600.0,76.0302,76.0635,76.0053,76.0635,10600.0
2016-07-22 12:30:00,91.5,91.51,91.39,91.39,10182.0,76.0801,76.0884,75.9886,75.9886,10182.0
2016-07-22 12:40:00,91.37,91.42,91.36,91.42,9688.0,75.972,76.0136,75.9637,76.0136,9688.0
2016-07-22 12:50:00,91.4,91.49,91.38,91.38,13296.0,75.9969,76.0718,75.9803,75.9803,13296.0
2016-07-22 13:00:00,91.37,91.43,91.35,91.43,6264.0,75.972,76.0219,75.9554,76.0219,6264.0
2016-07-22 13:10:00,91.45,91.46,91.38,91.39,8922.0,76.0385,76.0468,75.9803,75.9886,8922.0
2016-07-22 13:20:00,91.4,91.44,91.35,91.37,9819.0,75.9969,76.0302,75.9554,75.972,9819.0
2016-07-22 13:30:00,91.38,91.49,91.38,91.42,12090.0,75.9803,76.0718,75.9803,76.0136,12090.0
2016-07-22 13:40:00,91.4,91.44,91.23,91.3,37032.0,75.9969,76.0302,75.8556,75.9138,37032.0
2016-07-22 13:50:00,91.3,91.31,91.21,91.23,20167.0,75.9138,75.9221,75.839,75.8556,20167.0
2016-07-22 14:00:00,91.24,91.36,91.24,91.36,14293.0,75.8639,75.9637,75.8639,75.9637,14293.0
2016-07-22 14:10:00,91.37,91.43,91.36,91.38,14078.0,75.972,76.0219,75.9637,75.9803,14078.0
2016-07-22 14:20:00,91.38,91.44,91.36,91.4,13296.0,75.9803,76.0302,75.9637,75.9969,13296.0
2016-07-22 14:30:00,91.41,91.43,91.37,91.4,12100.0,76.0053,76.0219,75.972,75.9969,12100.0
2016-07-22 14:40:00,91.4,91.45,91.37,91.42,21659.0,75.9969,76.0385,75.972,76.0136,21659.0
2016-07-22 14:50:00,91.44,91.7,91.43,91.65,23860.0,76.0302,76.2464,76.0219,76.2048,23860.0
2016-07-22 15:00:00,91.66,91.99,91.66,91.97,30787.0,76.2131,76.4875,76.2131,76.4709,30787.0
2016-07-22 15:10:00,91.98,91.98,91.83,91.96,21025.0,76.4792,76.4792,76.3545,76.4626,21025.0
2016-07-22 15:20:00,91.96,92.0,91.89,91.9,20475.0,76.4626,76.4958,76.4044,76.4127,20475.0
2016-07-22 15:30:00,91.91,91.98,91.83,91.97,27908.0,76.421,76.4792,76.3545,76.4709,27908.0
2016-07-22 15:40:00,91.98,92.1,91.91,92.06,53457.0,76.4792,76.579,76.421,76.5457,53457.0
2016-07-22 15:50:00,92.06,92.06,91.96,92.01,94377.0,76.5457,76.5457,76.4626,76.5041,94377.0
2016-07-25 09:30:00,92.0,92.0,91.37,91.51,26722.0,76.4958,76.4958,75.972,76.0884,26722.0
2016-07-25 09:40:00,91.52,91.59,91.24,91.28,14395.0,76.0967,76.1549,75.8639,75.8972,14395.0
2016-07-25 09:50:00,91.3,91.55,91.29,91.52,8713.0,75.9138,76.1217,75.9055,76.0967,8713.0
2016-07-25 10:00:00,91.51,91.54,91.14,91.22,10818.0,76.0884,76.1133,75.7808,75.8473,10818.0
2016-07-25 10:10:00,91.17,91.43,90.97,91.28,9470.0,75.8057,76.0219,75.6394,75.8972,9470.0
2016-07-25 10:20:00,91.23,91.43,91.12,91.37,15531.0,75.8556,76.0219,75.7641,75.972,15531.0
2016-07-25 10:30:00,91.26,91.49,91.22,91.45,14269.0,75.8805,76.0718,75.8473,76.0385,14269.0
2016-07-25 10:40:00,91.44,91.48,91.26,91.48,11098.0,76.0302,76.0635,75.8805,76.0635,11098.0
2016-07-25 10:50:00,91.51,91.73,91.49,91.63,18865.0,76.0884,76.2713,76.0718,76.1882,18865.0
2016-07-25 11:00:00,91.59,91.6,91.36,91.38,9956.0,76.1549,76.1632,75.9637,75.9803,9956.0
2016-07-25 11:10:00,91.37,91.47,91.3,91.42,9922.0,75.972,76.0551,75.9138,76.0136,9922.0
2016-07-25 11:20:00,91.39,91.63,91.39,91.51,8130.0,75.9886,76.1882,75.9886,76.0884,8130.0
2016-07-25 11:30:00,91.52,91.61,91.46,91.48,9246.0,76.0967,76.1716,76.0468,76.0635,9246.0
2016-07-25 11:40:00,91.54,91.68,91.53,91.61,6750.0,76.1133,76.2298,76.105,76.1716,6750.0
2016-07-25 11:50:00,91.62,91.69,91.57,91.59,8237.0,76.1799,76.2381,76.1383,76.1549,8237.0
2016-07-25 12:00:00,91.57,91.68,91.52,91.64,14114.0,76.1383,76.2298,76.0967,76.1965,14114.0
2016-07-25 12:10:00,91.66,91.86,91.63,91.85,52069.0,76.2131,76.3794,76.1882,76.3711,52069.0
2016-07-25 12:20:00,91.83,91.96,91.83,91.94,14395.0,76.3545,76.4626,76.3545,76.4459,14395.0
2016-07-25 12:30:00,91.91,92.07,91.86,92.07,32521.0,76.421,76.554,76.3794,76.554,32521.0
2016-07-25 12:40:00,92.07,92.42,92.07,92.42,42566.0,76.554,76.845,76.554,76.845,42566.0
2016-07-25 12:50:00,92.42,92.73,92.25,92.27,68111.0,76.845,77.1028,76.7037,76.7203,68111.0
2016-07-25 13:00:00,92.27,92.5,92.18,92.47,46916.0,76.7203,76.9116,76.6455,76.8866,46916.0
2016-07-25 13:10:00,92.46,92.46,92.27,92.31,47429.0,76.8783,76.8783,76.7203,76.7536,47429.0
2016-07-25 13:20:00,92.31,92.35,92.27,92.29,30416.0,76.7536,76.7868,76.7203,76.737,30416.0
2016-07-25 13:30:00,92.29,92.29,92.06,92.08,40325.0,76.737,76.737,76.5457,76.5623,40325.0
2016-07-25 13:40:00,92.08,92.17,92.03,92.17,16603.0,76.5623,76.6372,76.5208,76.6372,16603.0
2016-07-25 13:50:00,92.18,92.23,92.13,92.14,12211.0,76.6455,76.6871,76.6039,76.6122,12211.0
2016-07-25 14:00:00,92.13,92.33,92.13,92.31,31634.0,76.6039,76.7702,76.6039,76.7536,31634.0
2016-07-25 14:10:00,92.32,92.34,92.26,92.33,15244.0,76.7619,76.7785,76.712,76.7702,15244.0
2016-07-25 14:20:00,92.31,92.32,92.19,92.22,20286.0,76.7536,76.7619,76.6538,76.6788,20286.0
2016-07-25 14:30:00,92.21,92.23,91.98,92.0,42966.0,76.6704,76.6871,76.4792,76.4958,42966.0
2016-07-25 14:40:00,91.99,92.14,91.98,92.13,27726.0,76.4875,76.6122,76.4792,76.6039,27726.0
2016-07-25 14:50:00,92.14,92.18,91.89,91.9,31758.0,76.6122,76.6455,76.4044,76.4127,31758.0
2016-07-25 15:00:00,91.9,91.94,91.75,91.84,28024.0,76.4127,76.4459,76.288,76.3628,28024.0
2016-07-25 15:10:00,91.84,91.91,91.74,91.8,21514.0,76.3628,76.421,76.2796,76.3295,21514.0
2016-07-25 15:20:00,91.82,91.88,91.74,91.78,21659.0,76.3462,76.396,76.2796,76.3129,21659.0
2016-07-25 15:30:00,91.79,91.93,91.79,91.87,27013.0,76.3212,76.4376,76.3212,76.3877,27013.0
2016-07-25 15:40:00,91.88,91.97,91.8,91.94,55662.0,76.396,76.4709,76.3295,76.4459,55662.0
2016-07-25 15:50:00,91.95,91.98,91.77,91.96,145547.0,76.4543,76.4792,76.3046,76.4626,145547.0
2016-07-26 09:30:00,91.96,92.39,91.74,92.15,38918.0,76.4626,76.8201,76.2796,76.6205,38918.0
2016-07-26 09:40:00,92.14,92.75,92.0,92.69,62659.0,76.6122,77.1194,76.4958,77.0695,62659.0
2016-07-26 09:50:00,92.67,92.85,92.6,92.69,52228.0,77.0529,77.2026,76.9947,77.0695,52228.0
2016-07-26 10:00:00,92.72,92.8,92.05,92.12,25857.0,77.0945,77.161,76.5374,76.5956,25857.0
2016-07-26 10:10:00,92.09,92.1,91.6,91.6,47558.0,76.5707,76.579,76.1632,76.1632,47558.0
2016-07-26 10:20:00,91.64,91.91,91.5,91.91,67124.0,76.1965,76.421,76.0801,76.421,67124.0
2016-07-26 10:30:00,91.93,92.0,91.78,92.0,42337.0,76.4376,76.4958,76.3129,76.4958,42337.0
2016-07-26 10:40:00,92.01,92.26,92.01,92.17,14624.0,76.5041,76.712,76.5041,76.6372,14624.0
2016-07-26 10:50:00,92.15,92.2,91.96,92.04,50793.0,76.6205,76.6621,76.4626,76.5291,50793.0
2016-07-26 11:00:00,92.02,92.51,92.02,92.5,11188.0,76.5125,76.9199,76.5125,76.9116,11188.0
2016-07-26 11:10:00,92.49,92.59,92.43,92.54,15114.0,76.9032,76.9864,76.8534,76.9448,15114.0
2016-07-26 11:20:00,92.51,92.51,92.23,92.31,19995.0,76.9199,76.9199,76.6871,76.7536,19995.0
2016-07-26 11:30:00,92.28,92.33,92.15,92.2,12479.0,76.7286,76.7702,76.6205,76.6621,12479.0
2016-07-26 11:40:00,92.17,92.4,92.14,92.35,16659.0,76.6372,76.8284,76.6122,76.7868,16659.0
2016-07-26 11:50:00,92.37,92.57,92.37,92.45,118489.0,76.8035,76.9698,76.8035,76.87,118489.0
2016-07-26 12:00:00,92.45,92.54,92.42,92.49,45428.0,76.87,76.9448,76.845,76.9032,45428.0
2016-07-26 12:10:00,92.49,92.64,92.46,92.62,24281.0,76.9032,77.028,76.8783,77.0113,24281.0
2016-07-26 12:20:00,92.63,92.78,92.62,92.64,22525.0,77.0197,77.1444,77.0113,77.028,22525.0
2016-07-26 12:30:00,92.65,92.69,92.48,92.58,31579.0,77.0363,77.0695,76.8949,76.9781,31579.0
2016-07-26 12:40:00,92.58,92.59,92.45,92.53,24424.0,76.9781,76.9864,76.87,76.9365,24424.0
2016-07-26 12:50:00,92.53,92.6,92.5,92.55,16889.0,76.9365,76.9947,76.9116,76.9531,16889.0
2016-07-26 13:00:00,92.54,92.62,92.45,92.48,32425.0,76.9448,77.0113,76.87,76.8949,32425.0
2016-07-26 13:10:00,92.47,92.6,92.46,92.59,29554.0,76.8866,76.9947,76.8783,76.9864,29554.0
2016-07-26 13:20:00,92.57,92.67,92.45,92.67,54794.0,76.9698,77.0529,76.87,77.0529,54794.0
2016-07-26 13:30:00,92.66,92.72,92.56,92.65,61886.0,77.0446,77.0945,76.9615,77.0363,61886.0
2016-07-26 13:40:00,92.65,92.99,92.65,92.71,132472.0,77.0363,77.319,77.0363,77.0862,132472.0
2016-07-26 13:50:00,92.72,92.81,92.45,92.81,78567.0,77.0945,77.1693,76.87,77.1693,78567.0
2016-07-26 14:00:00,92.8,92.86,92.7,92.7,45428.0,77.161,77.2109,77.0779,77.0779,45428.0
2016-07-26 14:10:00,92.72,92.92,92.72,92.92,37146.0,77.0945,77.2608,77.0945,77.2608,37146.0
2016-07-26 14:20:00,92.91,93.09,92.8,92.86,51784.0,77.2525,77.4021,77.161,77.2109,51784.0
2016-07-26 14:30:00,92.86,92.95,92.86,92.9,51392.0,77.2109,77.2857,77.2109,77.2442,51392.0
2016-07-26 14:40:00,92.9,92.93,92.78,92.8,38469.0,77.2442,77.2691,77.1444,77.161,38469.0
2016-07-26 14:50:00,92.78,92.9,92.78,92.89,34853.0,77.1444,77.2442,77.1444,77.2358,34853.0
2016-07-26 15:00:00,92.88,92.9,92.68,92.74,42634.0,77.2275,77.2442,77.0612,77.1111,42634.0
2016-07-26 15:10:00,92.75,92.83,92.62,92.68,28935.0,77.1194,77.186,77.0113,77.0612,28935.0
2016-07-26 15:20:00,92.67,92.76,92.65,92.74,45063.0,77.0529,77.1277,77.0363,77.1111,45063.0
2016-07-26 15:30:00,92.74,92.79,92.66,92.77,58826.0,77.1111,77.1527,77.0446,77.1361,58826.0
2016-07-26 15:40:00,92.77,92.87,92.77,92.83,94475.0,77.1361,77.2192,77.1361,77.186,94475.0
2016-07-26 15:50:00,92.82,92.94,92.68,92.77,165857.0,77.1776,77.2774,77.0612,77.1361,165857.0
2016-07-27 09:30:00,92.44,92.5,90.35,90.89,145745.0,76.8617,76.9116,75.1239,75.5729,145745.0
2016-07-27 09:40:00,90.84,91.15,90.43,90.86,182070.0,75.5313,75.7891,75.1904,75.5479,182070.0
2016-07-27 09:50:00,90.87,90.99,90.02,90.25,113432.0,75.5563,75.656,74.8495,75.0407,113432.0
2016-07-27 10:00:00,90.27,91.16,90.21,90.73,85584.0,75.0574,75.7974,75.0075,75.4399,85584.0
2016-07-27 10:10:00,90.7,90.92,90.57,90.65,50537.0,75.4149,75.5978,75.3068,75.3733,50537.0
2016-07-27 10:20:00,90.63,91.15,90.5,91.05,26129.0,75.3567,75.7891,75.2486,75.7059,26129.0
2016-07-27 10:30:00,91.06,91.06,90.73,90.97,43753.0,75.7142,75.7142,75.4399,75.6394,43753.0
2016-07-27 10:40:00,90.94,91.22,90.66,90.67,48643.0,75.6145,75.8473,75.3816,75.39,48643.0
2016-07-27 10:50:00,90.64,90.68,90.24,90.32,50656.0,75.365,75.3983,75.0324,75.0989,50656.0
2016-07-27 11:00:00,90.31,90.31,89.57,89.64,66016.0,75.0906,75.0906,74.4753,74.5335,66016.0
2016-07-27 11:10:00,89.63,89.94,89.61,89.67,43197.0,74.5252,74.783,74.5086,74.5585,43197.0
2016-07-27 11:20:00,89.63,89.88,89.43,89.71,25835.0,74.5252,74.7331,74.3589,74.5917,25835.0
2016-07-27 11:30:00,89.74,89.86,89.31,89.43,134248.0,74.6167,74.7165,74.2592,74.3589,134248.0
2016-07-27 11:40:00,89.38,89.65,89.18,89.65,47334.0,74.3174,74.5419,74.1511,74.5419,47334.0
2016-07-27 11:50:00,89.65,89.81,89.56,89.79,30505.0,74.5419,74.6749,74.467,74.6583,30505.0
2016-07-27 12:00:00,89.76,90.0,89.74,89.99,27212.0,74.6333,74.8329,74.6167,74.8246,27212.0
2016-07-27 12:10:00,90.01,90.3,89.96,90.26,87175.0,74.8412,75.0823,74.7996,75.0491,87175.0
2016-07-27 12:20:00,90.25,90.3,90.03,90.05,43462.0,75.0407,75.0823,74.8578,74.8744,43462.0
2016-07-27 12:30:00,90.02,90.06,89.92,90.0,51186.0,74.8495,74.8828,74.7664,74.8329,51186.0
2016-07-27 12:40:00,90.0,90.39,89.99,90.34,74792.0,74.8329,75.1571,74.8246,75.1156,74792.0
2016-07-27 12:50:00,90.37,90.54,90.06,90.07,85143.0,75.1405,75.2819,74.8828,74.8911,85143.0
2016-07-27 13:00:00,90.09,90.1,89.62,89.64,45261.0,74.9077,74.916,74.5169,74.5335,45261.0
2016-07-27 13:10:00,89.63,89.63,89.38,89.46,23782.0,74.5252,74.5252,74.3174,74.3839,23782.0
2016-07-27 13:20:00,89.44,89.58,89.43,89.46,26533.0,74.3672,74.4837,74.3589,74.3839,26533.0
2016-07-27 13:30:00,89.45,89.47,89.28,89.39,21474.0,74.3756,74.3922,74.2342,74.3257,21474.0
2016-07-27 13:40:00,89.35,89.48,89.35,89.41,32739.0,74.2924,74.4005,74.2924,74.3423,32739.0
2016-07-27 13:50:00,89.41,89.46,89.34,89.36,33037.0,74.3423,74.3839,74.2841,74.3007,33037.0
2016-07-27 14:00:00,89.35,89.44,89.19,89.39,46890.0,74.2924,74.3672,74.1594,74.3257,46890.0
2016-07-27 14:10:00,89.41,89.74,89.41,89.66,54864.0,74.3423,74.6167,74.3423,74.5502,54864.0
2016-07-27 14:20:00,89.72,89.85,89.7,89.73,33359.0,74.6001,74.7082,74.5834,74.6084,33359.0
2016-07-27 14:30:00,89.76,89.86,89.74,89.78,32658.0,74.6333,74.7165,74.6167,74.6499,32658.0
2016-07-27 14:40:00,89.8,89.83,89.55,89.58,32142.0,74.6666,74.6915,74.4587,74.4837,32142.0
2016-07-27 14:50:00,89.59,89.71,89.56,89.71,21555.0,74.492,74.5917,74.467,74.5917,21555.0
2016-07-27 15:00:00,89.7,89.84,89.68,89.84,39768.0,74.5834,74.6998,74.5668,74.6998,39768.0
2016-07-27 15:10:00,89.84,90.2,89.8,90.17,74002.0,74.6998,74.9992,74.6666,74.9742,74002.0
2016-07-27 15:20:00,90.17,90.2,90.02,90.09,84265.0,74.9742,74.9992,74.8495,74.9077,84265.0
2016-07-27 15:30:00,90.08,90.2,90.08,90.19,69438.0,74.8994,74.9992,74.8994,74.9909,69438.0
2016-07-27 15:40:00,90.19,90.33,90.08,90.08,95705.0,74.9909,75.1073,74.8994,74.8994,95705.0
2016-07-27 15:50:00,90.08,90.21,90.08,90.16,164198.0,74.8994,75.0075,74.8994,74.9659,164198.0
2016-07-28 09:30:00,89.75,89.75,88.88,89.18,33203.0,74.625,74.625,73.9016,74.1511,33203.0
2016-07-28 09:40:00,89.17,89.69,88.95,89.56,28312.0,74.1427,74.5751,73.9598,74.467,28312.0
2016-07-28 09:50:00,89.61,90.4,89.59,90.3,25442.0,74.5086,75.1655,74.492,75.0823,25442.0
2016-07-28 10:00:00,90.33,90.73,90.27,90.73,70894.0,75.1073,75.4399,75.0574,75.4399,70894.0
2016-07-28 10:10:00,90.75,91.03,90.63,90.76,78130.0,75.4565,75.6893,75.3567,75.4648,78130.0
2016-07-28 10:20:00,90.77,90.94,90.6,90.69,41729.0,75.4731,75.6145,75.3318,75.4066,41729.0
2016-07-28 10:30:00,90.71,90.71,90.5,90.59,29717.0,75.4232,75.4232,75.2486,75.3234,29717.0
2016-07-28 10:40:00,90.59,90.65,90.16,90.17,32467.0,75.3234,75.3733,74.9659,74.9742,32467.0
2016-07-28 10:50:00,90.21,90.21,89.85,89.92,24010.0,75.0075,75.0075,74.7082,74.7664,24010.0
2016-07-28 11:00:00,89.94,90.12,89.93,90.04,24653.0,74.783,74.9327,74.7747,74.8661,24653.0
2016-07-28 11:10:00,90.05,90.09,89.9,89.9,26538.0,74.8744,74.9077,74.7497,74.7497,26538.0
2016-07-28 11:20:00,89.92,90.07,89.88,89.92,22047.0,74.7664,74.8911,74.7331,74.7664,22047.0
2016-07-28 11:30:00,89.95,90.02,89.91,90.02,6628.0,74.7913,74.8495,74.758,74.8495,6628.0
2016-07-28 11:40:00,89.99,90.1,89.98,90.06,12808.0,74.8246,74.916,74.8162,74.8828,12808.0
2016-07-28 11:50:00,90.02,90.1,89.98,90.05,8299.0,74.8495,74.916,74.8162,74.8744,8299.0
2016-07-28 12:00:00,90.08,90.21,90.03,90.17,7645.0,74.8994,75.0075,74.8578,74.9742,7645.0
2016-07-28 12:10:00,90.16,90.16,90.04,90.1,16135.0,74.9659,74.9659,74.8661,74.916,16135.0
2016-07-28 12:20:00,90.11,90.19,90.08,90.19,16624.0,74.9243,74.9909,74.8994,74.9909,16624.0
2016-07-28 12:30:00,90.2,90.2,90.1,90.16,4625.0,74.9992,74.9992,74.916,74.9659,4625.0
2016-07-28 12:40:00,90.15,90.16,90.11,90.13,8700.0,74.9576,74.9659,74.9243,74.941,8700.0
2016-07-28 12:50:00,90.15,90.19,90.12,90.14,8315.0,74.9576,74.9909,74.9327,74.9493,8315.0
2016-07-28 13:00:00,90.15,90.21,90.11,90.2,8191.0,74.9576,75.0075,74.9243,74.9992,8191.0
2016-07-28 13:10:00,90.2,90.21,90.12,90.14,8929.0,74.9992,75.0075,74.9327,74.9493,8929.0
2016-07-28 13:20:00,90.12,90.2,90.03,90.2,11647.0,74.9327,74.9992,74.8578,74.9992,11647.0
2016-07-28 13:30:00,90.19,90.2,90.14,90.2,13775.0,74.9909,74.9992,74.9493,74.9992,13775.0
2016-07-28 13:40:00,90.2,90.2,90.03,90.11,16641.0,74.9992,74.9992,74.8578,74.9243,16641.0
2016-07-28 13:50:00,90.11,90.25,90.08,90.22,17542.0,74.9243,75.0407,74.8994,75.0158,17542.0
2016-07-28 14:00:00,90.24,90.24,90.12,90.16,20954.0,75.0324,75.0324,74.9327,74.9659,20954.0
2016-07-28 14:10:00,90.17,90.26,90.16,90.24,16007.0,74.9742,75.0491,74.9659,75.0324,16007.0
2016-07-28 14:20:00,90.22,90.26,90.16,90.16,18275.0,75.0158,75.0491,74.9659,74.9659,18275.0
2016-07-28 14:30:00,90.15,90.19,90.11,90.16,15724.0,74.9576,74.9909,74.9243,74.9659,15724.0
2016-07-28 14:40:00,90.17,90.27,90.16,90.19,17875.0,74.9742,75.0574,74.9659,74.9909,17875.0
2016-07-28 14:50:00,90.18,90.22,90.12,90.12,11600.0,74.9825,75.0158,74.9327,74.9327,11600.0
2016-07-28 15:00:00,90.13,90.24,90.12,90.22,14397.0,74.941,75.0324,74.9327,75.0158,14397.0
2016-07-28 15:10:00,90.23,90.27,90.21,90.25,15020.0,75.0241,75.0574,75.0075,75.0407,15020.0
2016-07-28 15:20:00,90.25,90.31,90.22,90.24,21058.0,75.0407,75.0906,75.0158,75.0324,21058.0
2016-07-28 15:30:00,90.24,90.26,90.14,90.17,43542.0,75.0324,75.0491,74.9493,74.9742,43542.0
2016-07-28 15:40:00,90.17,90.27,90.14,90.15,53972.0,74.9742,75.0574,74.9493,74.9576,53972.0
2016-07-28 15:50:00,90.15,90.16,90.01,90.02,105795.0,74.9576,74.9659,74.8412,74.8495,105795.0
2016-07-29 09:30:00,89.73,89.95,89.68,89.85,26821.0,74.6084,74.7913,74.5668,74.7082,26821.0
2016-07-29 09:40:00,89.84,89.9,89.56,89.56,11259.0,74.6998,74.7497,74.467,74.467,11259.0
2016-07-29 09:50:00,89.58,89.65,89.1,89.23,18161.0,74.4837,74.5419,74.0845,74.1926,18161.0
2016-07-29 10:00:00,89.23,89.6,89.16,89.53,19352.0,74.1926,74.5003,74.1344,74.4421,19352.0
2016-07-29 10:10:00,89.55,89.78,89.4,89.66,16421.0,74.4587,74.6499,74.334,74.5502,16421.0
2016-07-29 10:20:00,89.66,89.78,89.59,89.76,18510.0,74.5502,74.6499,74.492,74.6333,18510.0
2016-07-29 10:30:00,89.77,90.04,89.74,89.99,15207.0,74.6416,74.8661,74.6167,74.8246,15207.0
2016-07-29 10:40:00,90.02,90.02,89.8,89.99,97172.0,74.8495,74.8495,74.6666,74.8246,97172.0
2016-07-29 10:50:00,90.01,90.15,90.01,90.06,15370.0,74.8412,74.9576,74.8412,74.8828,15370.0
2016-07-29 11:00:00,90.08,90.17,90.04,90.09,19825.0,74.8994,74.9742,74.8661,74.9077,19825.0
2016-07-29 11:10:00,90.12,90.21,89.87,90.0,80485.0,74.9327,75.0075,74.7248,74.8329,80485.0
2016-07-29 11:20:00,90.01,90.15,90.0,90.07,29014.0,74.8412,74.9576,74.8329,74.8911,29014.0
2016-07-29 11:30:00,90.09,90.28,90.09,90.27,13518.0,74.9077,75.0657,74.9077,75.0574,13518.0
2016-07-29 11:40:00,90.29,90.31,90.01,90.01,8364.0,75.074,75.0906,74.8412,74.8412,8364.0
2016-07-29 11:50:00,90.02,90.1,89.97,90.04,11209.0,74.8495,74.916,74.8079,74.8661,11209.0
2016-07-29 12:00:00,90.07,90.08,89.97,89.98,8677.0,74.8911,74.8994,74.8079,74.8162,8677.0
2016-07-29 12:10:00,89.99,90.0,89.93,89.98,8869.0,74.8246,74.8329,74.7747,74.8162,8869.0
2016-07-29 12:20:00,89.99,89.99,89.9,89.94,9008.0,74.8246,74.8246,74.7497,74.783,9008.0
2016-07-29 12:30:00,89.94,90.12,89.92,90.04,7744.0,74.783,74.9327,74.7664,74.8661,7744.0
2016-07-29 12:40:00,90.03,90.1,89.95,90.01,8414.0,74.8578,74.916,74.7913,74.8412,8414.0
2016-07-29 12:50:00,90.0,90.04,89.98,90.03,5408.0,74.8329,74.8661,74.8162,74.8578,5408.0
2016-07-29 13:00:00,90.03,90.1,90.01,90.1,7444.0,74.8578,74.916,74.8412,74.916,7444.0
2016-07-29 13:10:00,90.1,90.18,90.06,90.14,6848.0,74.916,74.9825,74.8828,74.9493,6848.0
2016-07-29 13:20:00,90.13,90.2,90.12,90.19,6915.0,74.941,74.9992,74.9327,74.9909,6915.0
2016-07-29 13:30:00,90.19,90.3,90.09,90.19,8477.0,74.9909,75.0823,74.9077,74.9909,8477.0
2016-07-29 13:40:00,90.22,90.31,90.17,90.3,8356.0,75.0158,75.0906,74.9742,75.0823,8356.0
2016-07-29 13:50:00,90.28,90.3,90.14,90.15,9266.0,75.0657,75.0823,74.9493,74.9576,9266.0
2016-07-29 14:00:00,90.17,90.2,90.11,90.12,10280.0,74.9742,74.9992,74.9243,74.9327,10280.0
2016-07-29 14:10:00,90.12,90.14,90.08,90.1,12978.0,74.9327,74.9493,74.8994,74.916,12978.0
2016-07-29 14:20:00,90.08,90.16,90.07,90.14,13049.0,74.8994,74.9659,74.8911,74.9493,13049.0
2016-07-29 14:30:00,90.13,90.15,89.94,89.94,22030.0,74.941,74.9576,74.783,74.783,22030.0
2016-07-29 14:40:00,89.94,89.99,89.85,89.93,20348.0,74.783,74.8246,74.7082,74.7747,20348.0
2016-07-29 14:50:00,89.92,89.97,89.88,89.93,8599.0,74.7664,74.8079,74.7331,74.7747,8599.0
2016-07-29 15:00:00,89.93,89.97,89.76,89.86,25685.0,74.7747,74.8079,74.6333,74.7165,25685.0
2016-07-29 15:10:00,89.84,89.91,89.82,89.82,16732.0,74.6998,74.758,74.6832,74.6832,16732.0
2016-07-29 15:20:00,89.82,89.86,89.75,89.79,20438.0,74.6832,74.7165,74.625,74.6583,20438.0
2016-07-29 15:30:00,89.79,89.87,89.73,89.76,38906.0,74.6583,74.7248,74.6084,74.6333,38906.0
2016-07-29 15:40:00,89.76,89.99,89.75,89.98,82094.0,74.6333,74.8246,74.625,74.8162,82094.0
2016-07-29 15:50:00,89.98,89.99,89.77,89.77,100480.0,74.8162,74.8246,74.6416,74.6416,100480.0
2016-08-01 09:30:00,89.67,89.67,88.4,88.61,48939.0,74.5585,74.5585,73.5025,73.6771,48939.0
2016-08-01 09:40:00,88.63,88.82,88.33,88.45,43054.0,73.6938,73.8517,73.4443,73.5441,43054.0
2016-08-01 09:50:00,88.43,88.72,88.39,88.61,31494.0,73.5275,73.7686,73.4942,73.6771,31494.0
2016-08-01 10:00:00,88.57,89.16,88.54,89.11,38690.0,73.6439,74.1344,73.6189,74.0929,38690.0
2016-08-01 10:10:00,89.12,89.64,89.1,89.56,34259.0,74.1012,74.5335,74.0845,74.467,34259.0
2016-08-01 10:20:00,89.58,89.63,89.24,89.25,27892.0,74.4837,74.5252,74.201,74.2093,27892.0
2016-08-01 10:30:00,89.25,89.26,88.88,88.91,30433.0,74.2093,74.2176,73.9016,73.9266,30433.0
2016-08-01 10:40:00,88.93,89.1,88.9,89.0,22426.0,73.9432,74.0845,73.9182,74.0014,22426.0
2016-08-01 10:50:00,89.02,89.18,89.01,89.09,38611.0,74.018,74.1511,74.0097,74.0762,38611.0
2016-08-01 11:00:00,89.08,89.27,88.99,89.21,19612.0,74.0679,74.2259,73.9931,74.176,19612.0
2016-08-01 11:10:00,89.23,89.23,89.0,89.0,20650.0,74.1926,74.1926,74.0014,74.0014,20650.0
2016-08-01 11:20:00,89.01,89.07,88.72,88.72,25814.0,74.0097,74.0596,73.7686,73.7686,25814.0
2016-08-01 11:30:00,88.74,89.0,88.73,88.94,15722.0,73.7852,74.0014,73.7769,73.9515,15722.0
2016-08-01 11:40:00,88.92,88.92,88.77,88.82,14879.0,73.9349,73.9349,73.8102,73.8517,14879.0
2016-08-01 11:50:00,88.81,88.81,88.65,88.65,8012.0,73.8434,73.8434,73.7104,73.7104,8012.0
2016-08-01 12:00:00,88.64,88.69,88.44,88.44,11251.0,73.7021,73.7436,73.5358,73.5358,11251.0
2016-08-01 12:10:00,88.43,88.53,88.28,88.51,32034.0,73.5275,73.6106,73.4027,73.594,32034.0
2016-08-01 12:20:00,88.52,88.52,88.29,88.38,25744.0,73.6023,73.6023,73.411,73.4859,25744.0
2016-08-01 12:30:00,88.36,88.54,88.32,88.54,19755.0,73.4693,73.6189,73.436,73.6189,19755.0
2016-08-01 12:40:00,88.54,88.57,88.42,88.42,9089.0,73.6189,73.6439,73.5191,73.5191,9089.0
2016-08-01 12:50:00,88.43,88.53,88.4,88.43,12048.0,73.5275,73.6106,73.5025,73.5275,12048.0
2016-08-01 13:00:00,88.44,88.56,88.44,88.56,18040.0,73.5358,73.6355,73.5358,73.6355,18040.0
2016-08-01 13:10:00,88.52,88.76,88.51,88.76,12458.0,73.6023,73.8018,73.594,73.8018,12458.0
2016-08-01 13:20:00,88.75,88.78,88.65,88.66,12752.0,73.7935,73.8185,73.7104,73.7187,12752.0
2016-08-01 13:30:00,88.66,88.72,88.54,88.56,9261.0,73.7187,73.7686,73.6189,73.6355,9261.0
2016-08-01 13:40:00,88.53,88.65,88.49,88.65,16652.0,73.6106,73.7104,73.5773,73.7104,16652.0
2016-08-01 13:50:00,88.67,88.87,88.58,88.87,25465.0,73.727,73.8933,73.6522,73.8933,25465.0
2016-08-01 14:00:00,88.86,88.99,88.81,88.95,34744.0,73.885,73.9931,73.8434,73.9598,34744.0
2016-08-01 14:10:00,88.97,88.97,88.76,88.76,26502.0,73.9765,73.9765,73.8018,73.8018,26502.0
2016-08-01 14:20:00,88.77,88.85,88.69,88.76,17212.0,73.8102,73.8767,73.7436,73.8018,17212.0
2016-08-01 14:30:00,88.74,88.74,88.56,88.56,18805.0,73.7852,73.7852,73.6355,73.6355,18805.0
2016-08-01 14:40:00,88.57,88.72,88.53,88.7,30742.0,73.6439,73.7686,73.6106,73.752,30742.0
2016-08-01 14:50:00,88.71,88.76,88.49,88.54,17207.0,73.7603,73.8018,73.5773,73.6189,17207.0
2016-08-01 15:00:00,88.5,88.55,88.41,88.41,18627.0,73.5857,73.6272,73.5108,73.5108,18627.0
2016-08-01 15:10:00,88.4,88.56,88.4,88.42,27411.0,73.5025,73.6355,73.5025,73.5191,27411.0
2016-08-01 15:20:00,88.4,88.41,88.28,88.33,33256.0,73.5025,73.5108,73.4027,73.4443,33256.0
2016-08-01 15:30:00,88.35,88.44,88.34,88.39,48454.0,73.4609,73.5358,73.4526,73.4942,48454.0
2016-08-01 15:40:00,88.37,88.57,88.36,88.5,80714.0,73.4776,73.6439,73.4693,73.5857,80714.0
2016-08-01 15:50:00,88.5,88.55,88.43,88.55,77697.0,73.5857,73.6272,73.5275,73.6272,77697.0
2016-08-02 09:30:00,88.25,88.49,88.08,88.21,21339.0,73.3778,73.5773,73.2364,73.3445,21339.0
2016-08-02 09:40:00,88.25,88.52,88.15,88.18,32797.0,73.3778,73.6023,73.2946,73.3196,32797.0
2016-08-02 09:50:00,88.28,88.35,87.86,88.09,22869.0,73.4027,73.4609,73.0535,73.2448,22869.0
2016-08-02 10:00:00,88.13,88.15,87.66,87.66,29074.0,73.278,73.2946,72.8872,72.8872,29074.0
2016-08-02 10:10:00,87.67,87.98,87.64,87.79,13467.0,72.8955,73.1533,72.8706,72.9953,13467.0
2016-08-02 10:20:00,87.79,87.99,87.75,87.99,10300.0,72.9953,73.1616,72.9621,73.1616,10300.0
2016-08-02 10:30:00,88.0,88.04,87.65,87.65,14459.0,73.1699,73.2032,72.8789,72.8789,14459.0
2016-08-02 10:40:00,87.68,87.68,87.51,87.56,21064.0,72.9038,72.9038,72.7625,72.8041,21064.0
2016-08-02 10:50:00,87.55,87.56,87.37,87.4,12034.0,72.7958,72.8041,72.6461,72.671,12034.0
2016-08-02 11:00:00,87.43,87.57,87.41,87.57,8235.0,72.696,72.8124,72.6793,72.8124,8235.0
2016-08-02 11:10:00,87.55,87.55,87.3,87.32,14260.0,72.7958,72.7958,72.5879,72.6045,14260.0
2016-08-02 11:20:00,87.31,87.53,87.26,87.41,12375.0,72.5962,72.7791,72.5546,72.6793,12375.0
2016-08-02 11:30:00,87.41,87.52,87.32,87.46,16769.0,72.6793,72.7708,72.6045,72.7209,16769.0
2016-08-02 11:40:00,87.47,87.59,87.4,87.52,13785.0,72.7292,72.829,72.671,72.7708,13785.0
2016-08-02 11:50:00,87.51,87.52,87.22,87.25,11597.0,72.7625,72.7708,72.5214,72.5463,11597.0
2016-08-02 12:00:00,87.28,87.31,87.21,87.31,8313.0,72.5713,72.5962,72.5131,72.5962,8313.0
2016-08-02 12:10:00,87.33,87.48,87.32,87.43,6628.0,72.6128,72.7376,72.6045,72.696,6628.0
2016-08-02 12:20:00,87.44,87.62,87.41,87.59,8889.0,72.7043,72.854,72.6793,72.829,8889.0
2016-08-02 12:30:00,87.59,87.6,87.37,87.38,10799.0,72.829,72.8373,72.6461,72.6544,10799.0
2016-08-02 12:40:00,87.39,87.42,87.32,87.39,10811.0,72.6627,72.6877,72.6045,72.6627,10811.0
2016-08-02 12:50:00,87.41,87.42,87.14,87.17,12388.0,72.6793,72.6877,72.4549,72.4798,12388.0
2016-08-02 13:00:00,87.17,87.2,87.03,87.04,8721.0,72.4798,72.5047,72.3634,72.3717,8721.0
2016-08-02 13:10:00,87.04,87.04,86.91,86.96,11302.0,72.3717,72.3717,72.2636,72.3052,11302.0
2016-08-02 13:20:00,86.96,87.06,86.91,87.03,13854.0,72.3052,72.3883,72.2636,72.3634,13854.0
2016-08-02 13:30:00,87.06,87.13,86.99,87.02,12738.0,72.3883,72.4465,72.3301,72.3551,12738.0
2016-08-02 13:40:00,86.98,87.12,86.92,87.12,7398.0,72.3218,72.4382,72.2719,72.4382,7398.0
2016-08-02 13:50:00,87.13,87.14,86.96,87.0,17917.0,72.4465,72.4549,72.3052,72.3384,17917.0
2016-08-02 14:00:00,86.99,87.12,86.96,87.12,44430.0,72.3301,72.4382,72.3052,72.4382,44430.0
2016-08-02 14:10:00,87.13,87.19,87.08,87.13,15121.0,72.4465,72.4964,72.405,72.4465,15121.0
2016-08-02 14:20:00,87.15,87.28,87.15,87.24,12552.0,72.4632,72.5713,72.4632,72.538,12552.0
2016-08-02 14:30:00,87.22,87.22,87.11,87.11,12225.0,72.5214,72.5214,72.4299,72.4299,12225.0
2016-08-02 14:40:00,87.13,87.3,87.11,87.22,20290.0,72.4465,72.5879,72.4299,72.5214,20290.0
2016-08-02 14:50:00,87.22,87.34,87.16,87.24,17519.0,72.5214,72.6211,72.4715,72.538,17519.0
2016-08-02 15:00:00,87.23,87.37,87.18,87.37,18184.0,72.5297,72.6461,72.4881,72.6461,18184.0
2016-08-02 15:10:00,87.38,87.4,87.28,87.31,14193.0,72.6544,72.671,72.5713,72.5962,14193.0
2016-08-02 15:20:00,87.29,87.45,87.28,87.44,16114.0,72.5796,72.7126,72.5713,72.7043,16114.0
2016-08-02 15:30:00,87.43,87.51,87.36,87.49,27728.0,72.696,72.7625,72.6378,72.7459,27728.0
2016-08-02 15:40:00,87.48,87.48,87.31,87.34,34565.0,72.7376,72.7376,72.5962,72.6211,34565.0
2016-08-02 15:50:00,87.34,87.34,87.17,87.17,110680.0,72.6211,72.6211,72.4798,72.4798,110680.0
2016-08-03 09:30:00,87.09,87.39,87.0,87.34,29537.0,72.4133,72.6627,72.3384,72.6211,29537.0
2016-08-03 09:40:00,87.39,87.65,87.33,87.39,28137.0,72.6627,72.8789,72.6128,72.6627,28137.0
2016-08-03 09:50:00,87.37,87.5,87.19,87.35,37408.0,72.6461,72.7542,72.4964,72.6295,37408.0
2016-08-03 10:00:00,87.33,87.56,87.17,87.51,51898.0,72.6128,72.8041,72.4798,72.7625,51898.0
2016-08-03 10:10:00,87.53,88.07,87.5,87.98,33283.0,72.7791,73.2281,72.7542,73.1533,33283.0
2016-08-03 10:20:00,87.9,88.01,87.75,87.75,36395.0,73.0868,73.1782,72.9621,72.9621,36395.0
2016-08-03 10:30:00,87.75,87.77,87.49,87.61,34461.0,72.9621,72.9787,72.7459,72.8456,34461.0
2016-08-03 10:40:00,87.62,87.65,87.47,87.58,33210.0,72.854,72.8789,72.7292,72.8207,33210.0
2016-08-03 10:50:00,87.58,87.6,87.15,87.17,49043.0,72.8207,72.8373,72.4632,72.4798,49043.0
2016-08-03 11:00:00,87.17,87.45,87.01,87.25,32835.0,72.4798,72.7126,72.3468,72.5463,32835.0
2016-08-03 11:10:00,87.26,87.45,87.25,87.4,29752.0,72.5546,72.7126,72.5463,72.671,29752.0
2016-08-03 11:20:00,87.43,87.83,87.41,87.8,19369.0,72.696,73.0286,72.6793,73.0036,19369.0
2016-08-03 11:30:00,87.79,87.92,87.72,87.83,28635.0,72.9953,73.1034,72.9371,73.0286,28635.0
2016-08-03 11:40:00,87.84,87.98,87.81,87.98,23152.0,73.0369,73.1533,73.0119,73.1533,23152.0
2016-08-03 11:50:00,87.96,88.05,87.91,88.02,27825.0,73.1367,73.2115,73.0951,73.1866,27825.0
2016-08-03 12:00:00,87.99,88.08,87.96,88.04,46624.0,73.1616,73.2364,73.1367,73.2032,46624.0
2016-08-03 12:10:00,88.03,88.3,88.0,88.24,22612.0,73.1949,73.4194,73.1699,73.3695,22612.0
2016-08-03 12:20:00,88.27,88.27,88.04,88.11,36071.0,73.3944,73.3944,73.2032,73.2614,36071.0
2016-08-03 12:30:00,88.14,88.17,88.07,88.16,14057.0,73.2863,73.3113,73.2281,73.303,14057.0
2016-08-03 12:40:00,88.17,88.3,88.07,88.09,37160.0,73.3113,73.4194,73.2281,73.2448,37160.0
2016-08-03 12:50:00,88.1,88.33,88.1,88.3,11881.0,73.2531,73.4443,73.2531,73.4194,11881.0
2016-08-03 13:00:00,88.3,88.35,88.19,88.32,17575.0,73.4194,73.4609,73.3279,73.436,17575.0
2016-08-03 13:10:00,88.31,88.42,88.31,88.34,11599.0,73.4277,73.5191,73.4277,73.4526,11599.0
2016-08-03 13:20:00,88.34,88.52,88.34,88.51,15370.0,73.4526,73.6023,73.4526,73.594,15370.0
2016-08-03 13:30:00,88.5,88.53,88.41,88.42,16348.0,73.5857,73.6106,73.5108,73.5191,16348.0
2016-08-03 13:40:00,88.41,88.41,88.32,88.38,21888.0,73.5108,73.5108,73.436,73.4859,21888.0
2016-08-03 13:50:00,88.38,88.39,88.29,88.38,27075.0,73.4859,73.4942,73.411,73.4859,27075.0
2016-08-03 14:00:00,88.39,88.52,88.28,88.5,23486.0,73.4942,73.6023,73.4027,73.5857,23486.0
2016-08-03 14:10:00,88.48,88.53,88.27,88.27,16671.0,73.569,73.6106,73.3944,73.3944,16671.0
2016-08-03 14:20:00,88.27,88.31,88.14,88.17,14524.0,73.3944,73.4277,73.2863,73.3113,14524.0
2016-08-03 14:30:00,88.15,88.31,88.12,88.22,19014.0,73.2946,73.4277,73.2697,73.3528,19014.0
2016-08-03 14:40:00,88.23,88.26,88.11,88.17,17221.0,73.3612,73.3861,73.2614,73.3113,17221.0
2016-08-03 14:50:00,88.19,88.32,88.19,88.25,12310.0,73.3279,73.436,73.3279,73.3778,12310.0
2016-08-03 15:00:00,88.23,88.23,88.09,88.17,16590.0,73.3612,73.3612,73.2448,73.3113,16590.0
2016-08-03 15:10:00,88.16,88.3,88.16,88.22,14725.0,73.303,73.4194,73.303,73.3528,14725.0
2016-08-03 15:20:00,88.2,88.37,88.16,88.37,20846.0,73.3362,73.4776,73.303,73.4776,20846.0
2016-08-03 15:30:00,88.36,88.37,88.23,88.24,27375.0,73.4693,73.4776,73.3612,73.3695,27375.0
2016-08-03 15:40:00,88.24,88.25,88.09,88.23,47264.0,73.3695,73.3778,73.2448,73.3612,47264.0
2016-08-03 15:50:00,88.23,88.35,88.21,88.33,84345.0,73.3612,73.4609,73.3445,73.4443,84345.0
2016-08-04 09:30:00,87.57,88.31,87.0,87.39,56035.0,73.3027,73.9222,72.8256,73.1521,56035.0
2016-08-04 09:40:00,87.41,87.6,87.09,87.13,34399.0,73.1688,73.3278,72.9009,72.9344,34399.0
2016-08-04 09:50:00,87.14,87.44,87.04,87.1,31760.0,72.9428,73.1939,72.8591,72.9093,31760.0
2016-08-04 10:00:00,87.11,87.27,86.96,87.08,39687.0,72.9177,73.0516,72.7921,72.8926,39687.0
2016-08-04 10:10:00,87.1,87.35,87.1,87.3,96316.0,72.9093,73.1186,72.9093,73.0767,96316.0
2016-08-04 10:20:00,87.31,87.49,87.28,87.42,32501.0,73.0851,73.2358,73.06,73.1772,32501.0
2016-08-04 10:30:00,87.42,87.45,87.05,87.1,41297.0,73.1772,73.2023,72.8675,72.9093,41297.0
2016-08-04 10:40:00,87.09,87.1,86.92,86.95,30037.0,72.9009,72.9093,72.7586,72.7837,30037.0
2016-08-04 10:50:00,86.96,87.14,86.92,87.09,28187.0,72.7921,72.9428,72.7586,72.9009,28187.0
2016-08-04 11:00:00,87.1,87.18,86.99,87.18,25950.0,72.9093,72.9763,72.8172,72.9763,25950.0
2016-08-04 11:10:00,87.18,87.27,87.13,87.2,33726.0,72.9763,73.0516,72.9344,72.993,33726.0
2016-08-04 11:20:00,87.19,87.27,87.02,87.08,35796.0,72.9846,73.0516,72.8423,72.8926,35796.0
2016-08-04 11:30:00,87.1,87.18,87.01,87.05,21292.0,72.9093,72.9763,72.834,72.8675,21292.0
2016-08-04 11:40:00,87.03,87.08,86.97,87.02,22693.0,72.8507,72.8926,72.8005,72.8423,22693.0
2016-08-04 11:50:00,87.04,87.08,86.88,87.08,23074.0,72.8591,72.8926,72.7252,72.8926,23074.0
2016-08-04 12:00:00,87.08,87.28,87.08,87.18,16192.0,72.8926,73.06,72.8926,72.9763,16192.0
2016-08-04 12:10:00,87.19,87.25,87.07,87.09,18794.0,72.9846,73.0349,72.8842,72.9009,18794.0
2016-08-04 12:20:00,87.09,87.19,87.07,87.08,12899.0,72.9009,72.9846,72.8842,72.8926,12899.0
2016-08-04 12:30:00,87.08,87.1,87.0,87.04,17727.0,72.8926,72.9093,72.8256,72.8591,17727.0
2016-08-04 12:40:00,87.02,87.08,86.99,87.05,10725.0,72.8423,72.8926,72.8172,72.8675,10725.0
2016-08-04 12:50:00,87.06,87.18,87.06,87.14,11772.0,72.8758,72.9763,72.8758,72.9428,11772.0
2016-08-04 13:00:00,87.12,87.3,87.09,87.3,54955.0,72.926,73.0767,72.9009,73.0767,54955.0
2016-08-04 13:10:00,87.28,87.36,87.25,87.31,48652.0,73.06,73.1269,73.0349,73.0851,48652.0
2016-08-04 13:20:00,87.32,87.32,87.2,87.21,23232.0,73.0935,73.0935,72.993,73.0014,23232.0
2016-08-04 13:30:00,87.2,87.37,87.18,87.37,34472.0,72.993,73.1353,72.9763,73.1353,34472.0
2016-08-04 13:40:00,87.35,87.35,87.2,87.24,16270.0,73.1186,73.1186,72.993,73.0265,16270.0
2016-08-04 13:50:00,87.26,87.3,87.26,87.27,13547.0,73.0432,73.0767,73.0432,73.0516,13547.0
2016-08-04 14:00:00,87.28,87.4,87.28,87.29,18793.0,73.06,73.1604,73.06,73.0684,18793.0
2016-08-04 14:10:00,87.3,87.35,87.21,87.3,25304.0,73.0767,73.1186,73.0014,73.0767,25304.0
2016-08-04 14:20:00,87.29,87.41,87.27,87.32,20097.0,73.0684,73.1688,73.0516,73.0935,20097.0
2016-08-04 14:30:00,87.32,87.34,87.29,87.31,18817.0,73.0935,73.1102,73.0684,73.0851,18817.0
2016-08-04 14:40:00,87.31,87.47,87.31,87.44,31936.0,73.0851,73.219,73.0851,73.1939,31936.0
2016-08-04 14:50:00,87.43,87.57,87.43,87.5,28135.0,73.1855,73.3027,73.1855,73.2441,28135.0
2016-08-04 15:00:00,87.49,87.57,87.43,87.55,33372.0,73.2358,73.3027,73.1855,73.286,33372.0
2016-08-04 15:10:00,87.55,87.55,87.43,87.46,24785.0,73.286,73.286,73.1855,73.2107,24785.0
2016-08-04 15:20:00,87.46,87.46,87.33,87.34,22787.0,73.2107,73.2107,73.1018,73.1102,22787.0
2016-08-04 15:30:00,87.35,87.49,87.33,87.47,62611.0,73.1186,73.2358,73.1018,73.219,62611.0
2016-08-04 15:40:00,87.47,87.53,87.43,87.5,95866.0,73.219,73.2693,73.1855,73.2441,95866.0
2016-08-04 15:50:00,87.5,87.63,87.5,87.62,168934.0,73.2441,73.353,73.2441,73.3446,168934.0
2016-08-05 09:30:00,88.16,88.55,87.61,88.44,22221.0,73.7966,74.1231,73.3362,74.031,22221.0
2016-08-05 09:40:00,88.53,88.91,88.52,88.76,17409.0,74.1063,74.4244,74.098,74.2989,17409.0
2016-08-05 09:50:00,88.78,89.17,88.77,89.09,20867.0,74.3156,74.6421,74.3072,74.5751,20867.0
2016-08-05 10:00:00,89.07,89.28,89.0,89.0,27788.0,74.5583,74.7341,74.4998,74.4998,27788.0
2016-08-05 10:10:00,88.99,89.23,88.95,89.14,17892.0,74.4914,74.6923,74.4579,74.6169,17892.0
2016-08-05 10:20:00,89.18,89.37,89.15,89.37,22204.0,74.6504,74.8095,74.6253,74.8095,22204.0
2016-08-05 10:30:00,89.34,89.36,89.14,89.16,10595.0,74.7844,74.8011,74.6169,74.6337,10595.0
2016-08-05 10:40:00,89.16,89.32,89.13,89.13,14723.0,74.6337,74.7676,74.6086,74.6086,14723.0
2016-08-05 10:50:00,89.14,89.2,89.06,89.18,25749.0,74.6169,74.6672,74.55,74.6504,25749.0
2016-08-05 11:00:00,89.17,89.24,89.07,89.2,21577.0,74.6421,74.7006,74.5583,74.6672,21577.0
2016-08-05 11:10:00,89.21,89.22,89.06,89.1,17068.0,74.6755,74.6839,74.55,74.5835,17068.0
2016-08-05 11:20:00,89.11,89.12,89.01,89.11,41607.0,74.5918,74.6002,74.5081,74.5918,41607.0
2016-08-05 11:30:00,89.12,89.31,89.12,89.19,13042.0,74.6002,74.7592,74.6002,74.6588,13042.0
2016-08-05 11:40:00,89.18,89.38,89.18,89.28,14190.0,74.6504,74.8178,74.6504,74.7341,14190.0
2016-08-05 11:50:00,89.26,89.37,89.26,89.26,7802.0,74.7174,74.8095,74.7174,74.7174,7802.0
2016-08-05 12:00:00,89.26,89.26,89.04,89.14,16386.0,74.7174,74.7174,74.5332,74.6169,16386.0
2016-08-05 12:10:00,89.14,89.16,88.96,88.97,10018.0,74.6169,74.6337,74.4663,74.4746,10018.0
2016-08-05 12:20:00,88.98,89.03,88.84,88.84,18563.0,74.483,74.5249,74.3658,74.3658,18563.0
2016-08-05 12:30:00,88.85,88.86,88.65,88.79,47454.0,74.3742,74.3826,74.2068,74.324,47454.0
2016-08-05 12:40:00,88.78,88.87,88.69,88.79,30570.0,74.3156,74.3909,74.2403,74.324,30570.0
2016-08-05 12:50:00,88.79,88.98,88.77,88.89,12168.0,74.324,74.483,74.3072,74.4077,12168.0
2016-08-05 13:00:00,88.86,88.9,88.84,88.84,11887.0,74.3826,74.416,74.3658,74.3658,11887.0
2016-08-05 13:10:00,88.89,89.02,88.85,88.97,12205.0,74.4077,74.5165,74.3742,74.4746,12205.0
2016-08-05 13:20:00,89.03,89.03,88.95,88.96,11249.0,74.5249,74.5249,74.4579,74.4663,11249.0
2016-08-05 13:30:00,88.95,89.06,88.84,88.86,43368.0,74.4579,74.55,74.3658,74.3826,43368.0
2016-08-05 13:40:00,88.87,88.97,88.87,88.94,6130.0,74.3909,74.4746,74.3909,74.4495,6130.0
2016-08-05 13:50:00,88.94,88.96,88.78,88.83,27891.0,74.4495,74.4663,74.3156,74.3574,27891.0
2016-08-05 14:00:00,88.83,88.89,88.79,88.8,13218.0,74.3574,74.4077,74.324,74.3323,13218.0
2016-08-05 14:10:00,88.8,88.84,88.71,88.73,30431.0,74.3323,74.3658,74.257,74.2737,30431.0
2016-08-05 14:20:00,88.74,88.8,88.72,88.78,18955.0,74.2821,74.3323,74.2654,74.3156,18955.0
2016-08-05 14:30:00,88.78,88.91,88.78,88.86,26326.0,74.3156,74.4244,74.3156,74.3826,26326.0
2016-08-05 14:40:00,88.86,88.87,88.69,88.73,62285.0,74.3826,74.3909,74.2403,74.2737,62285.0
2016-08-05 14:50:00,88.75,88.87,88.74,88.84,23013.0,74.2905,74.3909,74.2821,74.3658,23013.0
2016-08-05 15:00:00,88.85,88.91,88.83,88.88,46138.0,74.3742,74.4244,74.3574,74.3993,46138.0
2016-08-05 15:10:00,88.9,88.9,88.82,88.84,19490.0,74.416,74.416,74.3491,74.3658,19490.0
2016-08-05 15:20:00,88.84,88.96,88.83,88.96,26623.0,74.3658,74.4663,74.3574,74.4663,26623.0
2016-08-05 15:30:00,88.94,88.94,88.85,88.88,31289.0,74.4495,74.4495,74.3742,74.3993,31289.0
2016-08-05 15:40:00,88.89,89.01,88.77,88.84,89832.0,74.4077,74.5081,74.3072,74.3658,89832.0
2016-08-05 15:50:00,88.85,88.93,88.82,88.86,149167.0,74.3742,74.4412,74.3491,74.3826,149167.0
2016-08-08 09:30:00,89.0,90.14,89.0,89.75,60987.0,74.4998,75.454,74.4998,75.1276,60987.0
2016-08-08 09:40:00,89.79,90.0,89.51,89.51,25752.0,75.161,75.3368,74.9267,74.9267,25752.0
2016-08-08 09:50:00,89.51,89.73,89.34,89.37,24714.0,74.9267,75.1108,74.7844,74.8095,24714.0
2016-08-08 10:00:00,89.41,90.11,89.41,90.11,39046.0,74.843,75.4289,74.843,75.4289,39046.0
2016-08-08 10:10:00,90.09,90.28,90.04,90.2,30819.0,75.4122,75.5712,75.3703,75.5042,30819.0
2016-08-08 10:20:00,90.16,90.29,90.15,90.16,25428.0,75.4708,75.5796,75.4624,75.4708,25428.0
2016-08-08 10:30:00,90.16,90.22,89.98,89.98,31575.0,75.4708,75.521,75.3201,75.3201,31575.0
2016-08-08 10:40:00,90.01,90.22,89.96,90.11,13623.0,75.3452,75.521,75.3033,75.4289,13623.0
2016-08-08 10:50:00,90.09,90.2,89.96,90.2,19903.0,75.4122,75.5042,75.3033,75.5042,19903.0
2016-08-08 11:00:00,90.2,90.42,90.14,90.4,30968.0,75.5042,75.6884,75.454,75.6717,30968.0
2016-08-08 11:10:00,90.42,90.47,90.13,90.14,22547.0,75.6884,75.7303,75.4456,75.454,22547.0
2016-08-08 11:20:00,90.16,90.17,89.88,89.9,29859.0,75.4708,75.4791,75.2364,75.2531,29859.0
2016-08-08 11:30:00,89.91,90.2,89.85,90.09,24446.0,75.2615,75.5042,75.2113,75.4122,24446.0
2016-08-08 11:40:00,90.09,90.12,89.75,89.77,15199.0,75.4122,75.4373,75.1276,75.1443,15199.0
2016-08-08 11:50:00,89.8,89.84,89.5,89.59,30729.0,75.1694,75.2029,74.9183,74.9936,30729.0
2016-08-08 12:00:00,89.59,89.71,89.58,89.7,24072.0,74.9936,75.0941,74.9853,75.0857,24072.0
2016-08-08 12:10:00,89.7,89.77,89.7,89.76,18685.0,75.0857,75.1443,75.0857,75.1359,18685.0
2016-08-08 12:20:00,89.75,89.76,89.66,89.7,32406.0,75.1276,75.1359,75.0522,75.0857,32406.0
2016-08-08 12:30:00,89.68,89.73,89.66,89.72,12316.0,75.069,75.1108,75.0522,75.1024,12316.0
2016-08-08 12:40:00,89.7,89.71,89.5,89.52,21629.0,75.0857,75.0941,74.9183,74.935,21629.0
2016-08-08 12:50:00,89.52,89.58,89.5,89.55,9828.0,74.935,74.9853,74.9183,74.9601,9828.0
2016-08-08 13:00:00,89.56,89.68,89.55,89.65,12369.0,74.9685,75.069,74.9601,75.0439,12369.0
2016-08-08 13:10:00,89.64,89.65,89.58,89.65,7200.0,75.0355,75.0439,74.9853,75.0439,7200.0
2016-08-08 13:20:00,89.64,89.69,89.59,89.69,8304.0,75.0355,75.0773,74.9936,75.0773,8304.0
2016-08-08 13:30:00,89.7,89.7,89.47,89.52,27611.0,75.0857,75.0857,74.8932,74.935,27611.0
2016-08-08 13:40:00,89.49,89.52,89.43,89.43,18568.0,74.9099,74.935,74.8597,74.8597,18568.0
2016-08-08 13:50:00,89.42,89.55,89.41,89.55,22749.0,74.8513,74.9601,74.843,74.9601,22749.0
2016-08-08 14:00:00,89.56,89.66,89.45,89.45,15445.0,74.9685,75.0522,74.8764,74.8764,15445.0
2016-08-08 14:10:00,89.44,89.52,89.42,89.5,19186.0,74.8681,74.935,74.8513,74.9183,19186.0
2016-08-08 14:20:00,89.48,89.49,89.34,89.35,14292.0,74.9015,74.9099,74.7844,74.7927,14292.0
2016-08-08 14:30:00,89.36,89.5,89.35,89.49,17581.0,74.8011,74.9183,74.7927,74.9099,17581.0
2016-08-08 14:40:00,89.5,89.58,89.45,89.51,24196.0,74.9183,74.9853,74.8764,74.9267,24196.0
2016-08-08 14:50:00,89.51,89.62,89.5,89.54,16183.0,74.9267,75.0187,74.9183,74.9518,16183.0
2016-08-08 15:00:00,89.53,89.54,89.47,89.51,21105.0,74.9434,74.9518,74.8932,74.9267,21105.0
2016-08-08 15:10:00,89.51,89.6,89.5,89.53,21266.0,74.9267,75.002,74.9183,74.9434,21266.0
2016-08-08 15:20:00,89.52,89.6,89.5,89.57,21515.0,74.935,75.002,74.9183,74.9769,21515.0
2016-08-08 15:30:00,89.57,89.59,89.46,89.49,48709.0,74.9769,74.9936,74.8848,74.9099,48709.0
2016-08-08 15:40:00,89.49,89.56,89.47,89.56,43299.0,74.9099,74.9685,74.8932,74.9685,43299.0
2016-08-08 15:50:00,89.54,89.6,89.49,89.53,69383.0,74.9518,75.002,74.9099,74.9434,69383.0
2016-08-09 09:30:00,89.43,89.82,89.41,89.49,17844.0,74.8597,75.1862,74.843,74.9099,17844.0
2016-08-09 09:40:00,89.58,89.64,89.32,89.43,13876.0,74.9853,75.0355,74.7676,74.8597,13876.0
2016-08-09 09:50:00,89.45,89.68,89.45,89.54,12356.0,74.8764,75.069,74.8764,74.9518,12356.0
2016-08-09 10:00:00,89.51,89.55,89.33,89.36,14426.0,74.9267,74.9601,74.776,74.8011,14426.0
2016-08-09 10:10:00,89.36,89.51,89.36,89.5,8921.0,74.8011,74.9267,74.8011,74.9183,8921.0
2016-08-09 10:20:00,89.53,89.58,89.37,89.37,39262.0,74.9434,74.9853,74.8095,74.8095,39262.0
2016-08-09 10:30:00,89.4,89.56,89.37,89.48,9902.0,74.8346,74.9685,74.8095,74.9015,9902.0
2016-08-09 10:40:00,89.48,89.59,89.46,89.52,13445.0,74.9015,74.9936,74.8848,74.935,13445.0
2016-08-09 10:50:00,89.52,89.7,89.48,89.61,17591.0,74.935,75.0857,74.9015,75.0104,17591.0
2016-08-09 11:00:00,89.62,89.71,89.59,89.66,26353.0,75.0187,75.0941,74.9936,75.0522,26353.0
2016-08-09 11:10:00,89.66,89.81,89.63,89.8,23343.0,75.0522,75.1778,75.0271,75.1694,23343.0
2016-08-09 11:20:00,89.79,89.86,89.64,89.67,20418.0,75.161,75.2196,75.0355,75.0606,20418.0
2016-08-09 11:30:00,89.63,89.79,89.57,89.69,43863.0,75.0271,75.161,74.9769,75.0773,43863.0
2016-08-09 11:40:00,89.71,89.76,89.67,89.75,8789.0,75.0941,75.1359,75.0606,75.1276,8789.0
2016-08-09 11:50:00,89.74,89.77,89.59,89.75,28774.0,75.1192,75.1443,74.9936,75.1276,28774.0
2016-08-09 12:00:00,89.78,89.78,89.56,89.67,22807.0,75.1527,75.1527,74.9685,75.0606,22807.0
2016-08-09 12:10:00,89.67,89.74,89.48,89.55,28907.0,75.0606,75.1192,74.9015,74.9601,28907.0
2016-08-09 12:20:00,89.54,89.62,89.49,89.6,41755.0,74.9518,75.0187,74.9099,75.002,41755.0
2016-08-09 12:30:00,89.59,89.63,89.45,89.45,68375.0,74.9936,75.0271,74.8764,74.8764,68375.0
2016-08-09 12:40:00,89.47,89.58,89.46,89.57,11157.0,74.8932,74.9853,74.8848,74.9769,11157.0
2016-08-09 12:50:00,89.56,89.59,89.53,89.53,7267.0,74.9685,74.9936,74.9434,74.9434,7267.0
2016-08-09 13:00:00,89.53,89.57,89.5,89.53,21667.0,74.9434,74.9769,74.9183,74.9434,21667.0
2016-08-09 13:10:00,89.53,89.55,89.5,89.52,22122.0,74.9434,74.9601,74.9183,74.935,22122.0
2016-08-09 13:20:00,89.52,89.55,89.5,89.5,10680.0,74.935,74.9601,74.9183,74.9183,10680.0
2016-08-09 13:30:00,89.5,89.53,89.47,89.51,19702.0,74.9183,74.9434,74.8932,74.9267,19702.0
2016-08-09 13:40:00,89.5,89.51,89.42,89.47,11773.0,74.9183,74.9267,74.8513,74.8932,11773.0
2016-08-09 13:50:00,89.46,89.53,89.46,89.51,16215.0,74.8848,74.9434,74.8848,74.9267,16215.0
2016-08-09 14:00:00,89.5,89.52,89.49,89.52,22617.0,74.9183,74.935,74.9099,74.935,22617.0
2016-08-09 14:10:00,89.52,89.54,89.49,89.51,12769.0,74.935,74.9518,74.9099,74.9267,12769.0
2016-08-09 14:20:00,89.52,89.53,89.49,89.5,12257.0,74.935,74.9434,74.9099,74.9183,12257.0
2016-08-09 14:30:00,89.5,89.51,89.45,89.47,19472.0,74.9183,74.9267,74.8764,74.8932,19472.0
2016-08-09 14:40:00,89.47,89.47,89.32,89.34,12273.0,74.8932,74.8932,74.7676,74.7844,12273.0
2016-08-09 14:50:00,89.32,89.37,89.27,89.35,10926.0,74.7676,74.8095,74.7258,74.7927,10926.0
2016-08-09 15:00:00,89.37,89.51,89.35,89.51,28457.0,74.8095,74.9267,74.7927,74.9267,28457.0
2016-08-09 15:10:00,89.51,89.52,89.31,89.31,13046.0,74.9267,74.935,74.7592,74.7592,13046.0
2016-08-09 15:20:00,89.33,89.33,89.27,89.3,12864.0,74.776,74.776,74.7258,74.7509,12864.0
2016-08-09 15:30:00,89.31,89.31,89.21,89.22,19087.0,74.7592,74.7592,74.6755,74.6839,19087.0
2016-08-09 15:40:00,89.22,89.29,89.17,89.26,29609.0,74.6839,74.7425,74.6421,74.7174,29609.0
2016-08-09 15:50:00,89.26,89.3,89.21,89.26,68277.0,74.7174,74.7509,74.6755,74.7174,68277.0
2016-08-10 09:30:00,89.56,89.56,88.59,88.86,59812.0,74.9685,74.9685,74.1566,74.3826,59812.0
2016-08-10 09:40:00,88.84,88.92,88.69,88.81,12431.0,74.3658,74.4328,74.2403,74.3407,12431.0
2016-08-10 09:50:00,88.84,88.86,88.61,88.65,23144.0,74.3658,74.3826,74.1733,74.2068,23144.0
2016-08-10 10:00:00,88.71,89.0,88.71,88.98,9545.0,74.257,74.4998,74.257,74.483,9545.0
2016-08-10 10:10:00,88.95,88.98,88.84,88.93,20802.0,74.4579,74.483,74.3658,74.4412,20802.0
2016-08-10 10:20:00,88.91,89.04,88.76,88.8,11406.0,74.4244,74.5332,74.2989,74.3323,11406.0
2016-08-10 10:30:00,88.78,88.96,88.68,88.69,8948.0,74.3156,74.4663,74.2319,74.2403,8948.0
2016-08-10 10:40:00,88.69,88.76,88.62,88.64,12762.0,74.2403,74.2989,74.1817,74.1984,12762.0
2016-08-10 10:50:00,88.62,88.72,88.6,88.66,8415.0,74.1817,74.2654,74.1649,74.2151,8415.0
2016-08-10 11:00:00,88.67,88.9,88.64,88.76,10838.0,74.2235,74.416,74.1984,74.2989,10838.0
2016-08-10 11:10:00,88.73,88.75,88.47,88.47,11608.0,74.2737,74.2905,74.0561,74.0561,11608.0
2016-08-10 11:20:00,88.46,88.52,88.41,88.49,5347.0,74.0477,74.098,74.0059,74.0728,5347.0
2016-08-10 11:30:00,88.46,88.56,88.38,88.51,6644.0,74.0477,74.1314,73.9808,74.0896,6644.0
2016-08-10 11:40:00,88.51,88.53,88.39,88.52,15571.0,74.0896,74.1063,73.9891,74.098,15571.0
2016-08-10 11:50:00,88.51,88.62,88.47,88.58,13309.0,74.0896,74.1817,74.0561,74.1482,13309.0
2016-08-10 12:00:00,88.56,88.71,88.55,88.66,12594.0,74.1314,74.257,74.1231,74.2151,12594.0
2016-08-10 12:10:00,88.67,88.71,88.64,88.7,7478.0,74.2235,74.257,74.1984,74.2486,7478.0
2016-08-10 12:20:00,88.73,88.78,88.63,88.77,7408.0,74.2737,74.3156,74.19,74.3072,7408.0
2016-08-10 12:30:00,88.81,88.84,88.74,88.8,8002.0,74.3407,74.3658,74.2821,74.3323,8002.0
2016-08-10 12:40:00,88.78,88.87,88.72,88.86,6458.0,74.3156,74.3909,74.2654,74.3826,6458.0
2016-08-10 12:50:00,88.85,88.92,88.79,88.91,8046.0,74.3742,74.4328,74.324,74.4244,8046.0
2016-08-10 13:00:00,88.91,88.91,88.78,88.86,6986.0,74.4244,74.4244,74.3156,74.3826,6986.0
2016-08-10 13:10:00,88.88,88.88,88.73,88.75,7858.0,74.3993,74.3993,74.2737,74.2905,7858.0
2016-08-10 13:20:00,88.73,88.87,88.73,88.87,4910.0,74.2737,74.3909,74.2737,74.3909,4910.0
2016-08-10 13:30:00,88.89,88.94,88.79,88.85,10058.0,74.4077,74.4495,74.324,74.3742,10058.0
2016-08-10 13:40:00,88.91,88.92,88.81,88.84,6006.0,74.4244,74.4328,74.3407,74.3658,6006.0
2016-08-10 13:50:00,88.81,88.84,88.76,88.79,9097.0,74.3407,74.3658,74.2989,74.324,9097.0
2016-08-10 14:00:00,88.77,88.97,88.76,88.91,11257.0,74.3072,74.4746,74.2989,74.4244,11257.0
2016-08-10 14:10:00,88.92,88.92,88.67,88.7,16407.0,74.4328,74.4328,74.2235,74.2486,16407.0
2016-08-10 14:20:00,88.71,88.75,88.68,88.71,9732.0,74.257,74.2905,74.2319,74.257,9732.0
2016-08-10 14:30:00,88.72,88.73,88.67,88.68,10766.0,74.2654,74.2737,74.2235,74.2319,10766.0
2016-08-10 14:40:00,88.7,88.81,88.69,88.81,13161.0,74.2486,74.3407,74.2403,74.3407,13161.0
2016-08-10 14:50:00,88.8,88.81,88.69,88.7,11337.0,74.3323,74.3407,74.2403,74.2486,11337.0
2016-08-10 15:00:00,88.7,88.72,88.55,88.58,44272.0,74.2486,74.2654,74.1231,74.1482,44272.0
2016-08-10 15:10:00,88.57,88.68,88.57,88.62,19789.0,74.1398,74.2319,74.1398,74.1817,19789.0
2016-08-10 15:20:00,88.61,88.69,88.61,88.62,25489.0,74.1733,74.2403,74.1733,74.1817,25489.0
2016-08-10 15:30:00,88.63,88.65,88.48,88.48,34808.0,74.19,74.2068,74.0645,74.0645,34808.0
2016-08-10 15:40:00,88.48,88.56,88.42,88.42,53565.0,74.0645,74.1314,74.0142,74.0142,53565.0
2016-08-10 15:50:00,88.41,88.61,88.41,88.61,72627.0,74.0059,74.1733,74.0059,74.1733,72627.0
2016-08-11 09:30:00,88.77,88.82,88.28,88.78,11870.0,74.3072,74.3491,73.8971,74.3156,11870.0
2016-08-11 09:40:00,88.99,89.29,88.68,89.29,37614.0,74.4914,74.7425,74.2319,74.7425,37614.0
2016-08-11 09:50:00,89.32,89.32,88.95,88.95,6789.0,74.7676,74.7676,74.4579,74.4579,6789.0
2016-08-11 10:00:00,88.9,89.17,88.76,88.99,8715.0,74.416,74.6421,74.2989,74.4914,8715.0
2016-08-11 10:10:00,89.03,89.08,88.91,88.92,8836.0,74.5249,74.5667,74.4244,74.4328,8836.0
2016-08-11 10:20:00,88.89,88.89,88.72,88.75,49872.0,74.4077,74.4077,74.2654,74.2905,49872.0
2016-08-11 10:30:00,88.76,89.18,88.73,89.18,34942.0,74.2989,74.6504,74.2737,74.6504,34942.0
2016-08-11 10:40:00,89.17,89.28,89.13,89.23,6598.0,74.6421,74.7341,74.6086,74.6923,6598.0
2016-08-11 10:50:00,89.22,89.22,89.02,89.02,9035.0,74.6839,74.6839,74.5165,74.5165,9035.0
2016-08-11 11:00:00,89.01,89.01,88.75,88.79,12188.0,74.5081,74.5081,74.2905,74.324,12188.0
2016-08-11 11:10:00,88.81,88.94,88.7,88.9,60929.0,74.3407,74.4495,74.2486,74.416,60929.0
2016-08-11 11:20:00,88.89,88.98,88.85,88.9,7673.0,74.4077,74.483,74.3742,74.416,7673.0
2016-08-11 11:30:00,88.91,89.25,88.9,89.2,48489.0,74.4244,74.709,74.416,74.6672,48489.0
2016-08-11 11:40:00,89.18,89.18,88.96,89.03,9995.0,74.6504,74.6504,74.4663,74.5249,9995.0
2016-08-11 11:50:00,89.02,89.14,89.02,89.09,17959.0,74.5165,74.6169,74.5165,74.5751,17959.0
2016-08-11 12:00:00,89.09,89.23,89.08,89.22,28388.0,74.5751,74.6923,74.5667,74.6839,28388.0
2016-08-11 12:10:00,89.26,89.26,89.12,89.13,6153.0,74.7174,74.7174,74.6002,74.6086,6153.0
2016-08-11 12:20:00,89.12,89.16,89.1,89.11,10452.0,74.6002,74.6337,74.5835,74.5918,10452.0
2016-08-11 12:30:00,89.13,89.16,89.1,89.13,7802.0,74.6086,74.6337,74.5835,74.6086,7802.0
2016-08-11 12:40:00,89.12,89.18,89.1,89.13,8230.0,74.6002,74.6504,74.5835,74.6086,8230.0
2016-08-11 12:50:00,89.12,89.13,89.06,89.06,8696.0,74.6002,74.6086,74.55,74.55,8696.0
2016-08-11 13:00:00,89.08,89.19,89.07,89.15,12178.0,74.5667,74.6588,74.5583,74.6253,12178.0
2016-08-11 13:10:00,89.18,89.22,89.14,89.16,15435.0,74.6504,74.6839,74.6169,74.6337,15435.0
2016-08-11 13:20:00,89.16,89.27,89.15,89.26,42537.0,74.6337,74.7258,74.6253,74.7174,42537.0
2016-08-11 13:30:00,89.26,89.42,89.24,89.42,14138.0,74.7174,74.8513,74.7006,74.8513,14138.0
2016-08-11 13:40:00,89.43,89.72,89.41,89.63,63216.0,74.8597,75.1024,74.843,75.0271,63216.0
2016-08-11 13:50:00,89.63,89.81,89.53,89.71,100126.0,75.0271,75.1778,74.9434,75.0941,100126.0
2016-08-11 14:00:00,89.71,89.95,89.7,89.94,40581.0,75.0941,75.295,75.0857,75.2866,40581.0
2016-08-11 14:10:00,89.92,90.24,89.62,89.63,155018.0,75.2699,75.5377,75.0187,75.0271,155018.0
2016-08-11 14:20:00,89.6,89.81,89.59,89.8,18134.0,75.002,75.1778,74.9936,75.1694,18134.0
2016-08-11 14:30:00,89.8,89.86,89.73,89.73,38206.0,75.1694,75.2196,75.1108,75.1108,38206.0
2016-08-11 14:40:00,89.72,89.92,89.72,89.92,49749.0,75.1024,75.2699,75.1024,75.2699,49749.0
2016-08-11 14:50:00,89.93,89.99,89.56,89.76,116842.0,75.2782,75.3285,74.9685,75.1359,116842.0
2016-08-11 15:00:00,89.77,89.78,89.58,89.6,68428.0,75.1443,75.1527,74.9853,75.002,68428.0
2016-08-11 15:10:00,89.6,89.71,89.52,89.53,69852.0,75.002,75.0941,74.935,74.9434,69852.0
2016-08-11 15:20:00,89.55,89.56,89.47,89.54,39850.0,74.9601,74.9685,74.8932,74.9518,39850.0
2016-08-11 15:30:00,89.54,89.65,89.42,89.58,85076.0,74.9518,75.0439,74.8513,74.9853,85076.0
2016-08-11 15:40:00,89.58,89.67,89.46,89.6,48536.0,74.9853,75.0606,74.8848,75.002,48536.0
2016-08-11 15:50:00,89.59,89.6,89.47,89.47,54868.0,74.9936,75.002,74.8932,74.8932,54868.0
2016-08-12 09:30:00,89.51,89.51,88.36,88.39,41357.0,74.9267,74.9267,73.964,73.9891,41357.0
2016-08-12 09:40:00,88.41,88.66,88.21,88.23,40650.0,74.0059,74.2151,73.8385,73.8552,40650.0
2016-08-12 09:50:00,88.18,88.46,88.11,88.29,30944.0,73.8133,74.0477,73.7548,73.9054,30944.0
2016-08-12 10:00:00,88.29,88.63,88.27,88.58,27139.0,73.9054,74.19,73.8887,74.1482,27139.0
2016-08-12 10:10:00,88.54,88.67,88.43,88.61,31428.0,74.1147,74.2235,74.0226,74.1733,31428.0
2016-08-12 10:20:00,88.58,88.63,88.38,88.39,28145.0,74.1482,74.19,73.9808,73.9891,28145.0
2016-08-12 10:30:00,88.4,88.49,88.23,88.49,19300.0,73.9975,74.0728,73.8552,74.0728,19300.0
2016-08-12 10:40:00,88.5,88.73,88.37,88.45,52259.0,74.0812,74.2737,73.9724,74.0394,52259.0
2016-08-12 10:50:00,88.44,88.76,88.35,88.39,59855.0,74.031,74.2989,73.9557,73.9891,59855.0
2016-08-12 11:00:00,88.35,88.47,88.27,88.29,23125.0,73.9557,74.0561,73.8887,73.9054,23125.0
2016-08-12 11:10:00,88.28,88.35,88.27,88.31,10845.0,73.8971,73.9557,73.8887,73.9222,10845.0
2016-08-12 11:20:00,88.29,88.29,88.07,88.18,27234.0,73.9054,73.9054,73.7213,73.8133,27234.0
2016-08-12 11:30:00,88.18,88.26,88.1,88.1,13374.0,73.8133,73.8803,73.7464,73.7464,13374.0
2016-08-12 11:40:00,88.09,88.15,88.07,88.1,13982.0,73.738,73.7882,73.7213,73.7464,13982.0
2016-08-12 11:50:00,88.12,88.18,87.97,88.16,13224.0,73.7631,73.8133,73.6376,73.7966,13224.0
2016-08-12 12:00:00,88.16,88.21,88.03,88.07,10114.0,73.7966,73.8385,73.6878,73.7213,10114.0
2016-08-12 12:10:00,88.09,88.16,88.04,88.1,9276.0,73.738,73.7966,73.6962,73.7464,9276.0
2016-08-12 12:20:00,88.14,88.2,88.1,88.2,10117.0,73.7799,73.8301,73.7464,73.8301,10117.0
2016-08-12 12:30:00,88.15,88.28,88.15,88.24,6146.0,73.7882,73.8971,73.7882,73.8636,6146.0
2016-08-12 12:40:00,88.2,88.26,88.12,88.15,11143.0,73.8301,73.8803,73.7631,73.7882,11143.0
2016-08-12 12:50:00,88.14,88.23,88.12,88.2,17836.0,73.7799,73.8552,73.7631,73.8301,17836.0
2016-08-12 13:00:00,88.19,88.25,88.15,88.19,9059.0,73.8217,73.8719,73.7882,73.8217,9059.0
2016-08-12 13:10:00,88.21,88.29,88.19,88.27,10169.0,73.8385,73.9054,73.8217,73.8887,10169.0
2016-08-12 13:20:00,88.3,88.32,88.26,88.29,7741.0,73.9138,73.9305,73.8803,73.9054,7741.0
2016-08-12 13:30:00,88.27,88.3,88.22,88.24,6031.0,73.8887,73.9138,73.8468,73.8636,6031.0
2016-08-12 13:40:00,88.25,88.29,88.21,88.21,6900.0,73.8719,73.9054,73.8385,73.8385,6900.0
2016-08-12 13:50:00,88.2,88.22,88.15,88.22,6039.0,73.8301,73.8468,73.7882,73.8468,6039.0
2016-08-12 14:00:00,88.21,88.28,88.15,88.21,10966.0,73.8385,73.8971,73.7882,73.8385,10966.0
2016-08-12 14:10:00,88.2,88.3,88.2,88.29,9899.0,73.8301,73.9138,73.8301,73.9054,9899.0
2016-08-12 14:20:00,88.29,88.31,88.25,88.31,15175.0,73.9054,73.9222,73.8719,73.9222,15175.0
2016-08-12 14:30:00,88.3,88.32,88.25,88.27,10570.0,73.9138,73.9305,73.8719,73.8887,10570.0
2016-08-12 14:40:00,88.29,88.36,88.25,88.34,11485.0,73.9054,73.964,73.8719,73.9473,11485.0
2016-08-12 14:50:00,88.35,88.39,88.31,88.35,11215.0,73.9557,73.9891,73.9222,73.9557,11215.0
2016-08-12 15:00:00,88.36,88.37,88.3,88.33,14165.0,73.964,73.9724,73.9138,73.9389,14165.0
2016-08-12 15:10:00,88.34,88.37,88.32,88.34,9409.0,73.9473,73.9724,73.9305,73.9473,9409.0
2016-08-12 15:20:00,88.34,88.35,88.3,88.34,10672.0,73.9473,73.9557,73.9138,73.9473,10672.0
2016-08-12 15:30:00,88.35,88.49,88.34,88.44,23779.0,73.9557,74.0728,73.9473,74.031,23779.0
2016-08-12 15:40:00,88.45,88.48,88.26,88.27,50399.0,74.0394,74.0645,73.8803,73.8887,50399.0
2016-08-12 15:50:00,88.28,88.43,88.28,88.36,146507.0,73.8971,74.0226,73.8971,73.964,146507.0
2016-08-15 09:30:00,88.86,89.07,88.67,89.06,14673.0,74.3826,74.5583,74.2235,74.55,14673.0
2016-08-15 09:40:00,89.19,89.45,89.03,89.39,13076.0,74.6588,74.8764,74.5249,74.8262,13076.0
2016-08-15 09:50:00,89.4,89.5,89.32,89.35,13197.0,74.8346,74.9183,74.7676,74.7927,13197.0
2016-08-15 10:00:00,89.4,89.5,89.29,89.29,21190.0,74.8346,74.9183,74.7425,74.7425,21190.0
2016-08-15 10:10:00,89.33,89.48,89.32,89.44,8126.0,74.776,74.9015,74.7676,74.8681,8126.0
2016-08-15 10:20:00,89.48,89.57,89.48,89.49,10318.0,74.9015,74.9769,74.9015,74.9099,10318.0
2016-08-15 10:30:00,89.53,89.64,89.52,89.53,20879.0,74.9434,75.0355,74.935,74.9434,20879.0
2016-08-15 10:40:00,89.53,89.58,89.47,89.51,8461.0,74.9434,74.9853,74.8932,74.9267,8461.0
2016-08-15 10:50:00,89.52,89.58,89.45,89.48,14139.0,74.935,74.9853,74.8764,74.9015,14139.0
2016-08-15 11:00:00,89.5,89.5,89.39,89.46,10375.0,74.9183,74.9183,74.8262,74.8848,10375.0
2016-08-15 11:10:00,89.49,89.5,89.31,89.35,14080.0,74.9099,74.9183,74.7592,74.7927,14080.0
2016-08-15 11:20:00,89.35,89.59,89.34,89.46,63312.0,74.7927,74.9936,74.7844,74.8848,63312.0
2016-08-15 11:30:00,89.47,89.6,89.38,89.42,23968.0,74.8932,75.002,74.8178,74.8513,23968.0
2016-08-15 11:40:00,89.44,89.53,89.4,89.41,7126.0,74.8681,74.9434,74.8346,74.843,7126.0
2016-08-15 11:50:00,89.35,89.53,89.34,89.39,12993.0,74.7927,74.9434,74.7844,74.8262,12993.0
2016-08-15 12:00:00,89.44,89.59,89.4,89.53,33643.0,74.8681,74.9936,74.8346,74.9434,33643.0
2016-08-15 12:10:00,89.53,89.53,89.43,89.43,6793.0,74.9434,74.9434,74.8597,74.8597,6793.0
2016-08-15 12:20:00,89.43,89.51,89.38,89.44,13013.0,74.8597,74.9267,74.8178,74.8681,13013.0
2016-08-15 12:30:00,89.42,89.49,89.4,89.41,5000.0,74.8513,74.9099,74.8346,74.843,5000.0
2016-08-15 12:40:00,89.4,89.45,89.37,89.4,3829.0,74.8346,74.8764,74.8095,74.8346,3829.0
2016-08-15 12:50:00,89.41,89.41,89.31,89.31,4095.0,74.843,74.843,74.7592,74.7592,4095.0
2016-08-15 13:00:00,89.31,89.32,89.25,89.27,5307.0,74.7592,74.7676,74.709,74.7258,5307.0
2016-08-15 13:10:00,89.27,89.32,89.23,89.27,5037.0,74.7258,74.7676,74.6923,74.7258,5037.0
2016-08-15 13:20:00,89.24,89.25,89.2,89.24,5057.0,74.7006,74.709,74.6672,74.7006,5057.0
2016-08-15 13:30:00,89.25,89.3,89.23,89.29,9124.0,74.709,74.7509,74.6923,74.7425,9124.0
2016-08-15 13:40:00,89.29,89.31,89.25,89.27,9280.0,74.7425,74.7592,74.709,74.7258,9280.0
2016-08-15 13:50:00,89.29,89.37,89.29,89.34,3793.0,74.7425,74.8095,74.7425,74.7844,3793.0
2016-08-15 14:00:00,89.35,89.38,89.23,89.25,16564.0,74.7927,74.8178,74.6923,74.709,16564.0
2016-08-15 14:10:00,89.27,89.28,89.24,89.28,7772.0,74.7258,74.7341,74.7006,74.7341,7772.0
2016-08-15 14:20:00,89.28,89.28,89.16,89.2,11617.0,74.7341,74.7341,74.6337,74.6672,11617.0
2016-08-15 14:30:00,89.21,89.21,89.08,89.08,5958.0,74.6755,74.6755,74.5667,74.5667,5958.0
2016-08-15 14:40:00,89.1,89.18,89.1,89.14,8943.0,74.5835,74.6504,74.5835,74.6169,8943.0
2016-08-15 14:50:00,89.17,89.2,89.1,89.18,25531.0,74.6421,74.6672,74.5835,74.6504,25531.0
2016-08-15 15:00:00,89.22,89.23,89.15,89.2,24011.0,74.6839,74.6923,74.6253,74.6672,24011.0
2016-08-15 15:10:00,89.18,89.24,89.14,89.14,24899.0,74.6504,74.7006,74.6169,74.6169,24899.0
2016-08-15 15:20:00,89.16,89.19,89.12,89.16,7161.0,74.6337,74.6588,74.6002,74.6337,7161.0
2016-08-15 15:30:00,89.18,89.19,89.11,89.13,17003.0,74.6504,74.6588,74.5918,74.6086,17003.0
2016-08-15 15:40:00,89.11,89.14,88.99,89.0,18806.0,74.5918,74.6169,74.4914,74.4998,18806.0
2016-08-15 15:50:00,89.0,89.0,88.88,88.91,84843.0,74.4998,74.4998,74.3993,74.4244,84843.0
2016-08-16 09:30:00,88.73,88.83,88.52,88.69,17191.0,74.2737,74.3574,74.098,74.2403,17191.0
2016-08-16 09:40:00,88.6,88.84,88.6,88.76,12411.0,74.1649,74.3658,74.1649,74.2989,12411.0
2016-08-16 09:50:00,88.69,88.79,88.43,88.47,11540.0,74.2403,74.324,74.0226,74.0561,11540.0
2016-08-16 10:00:00,88.47,88.68,88.42,88.48,14149.0,74.0561,74.2319,74.0142,74.0645,14149.0
2016-08-16 10:10:00,88.47,88.59,88.41,88.5,15009.0,74.0561,74.1566,74.0059,74.0812,15009.0
2016-08-16 10:20:00,88.5,88.54,88.17,88.22,66909.0,74.0812,74.1147,73.805,73.8468,66909.0
2016-08-16 10:30:00,88.21,88.49,88.06,88.45,53616.0,73.8385,74.0728,73.7129,74.0394,53616.0
2016-08-16 10:40:00,88.45,88.68,88.43,88.64,34288.0,74.0394,74.2319,74.0226,74.1984,34288.0
2016-08-16 10:50:00,88.65,88.84,88.64,88.81,26168.0,74.2068,74.3658,74.1984,74.3407,26168.0
2016-08-16 11:00:00,88.83,89.05,88.82,88.99,27237.0,74.3574,74.5416,74.3491,74.4914,27237.0
2016-08-16 11:10:00,88.96,89.1,88.89,89.06,19694.0,74.4663,74.5835,74.4077,74.55,19694.0
2016-08-16 11:20:00,89.05,89.1,88.97,89.05,25197.0,74.5416,74.5835,74.4746,74.5416,25197.0
2016-08-16 11:30:00,89.07,89.12,88.8,88.87,28299.0,74.5583,74.6002,74.3323,74.3909,28299.0
2016-08-16 11:40:00,88.79,88.93,88.69,88.87,23199.0,74.324,74.4412,74.2403,74.3909,23199.0
2016-08-16 11:50:00,88.89,89.14,88.87,89.04,10907.0,74.4077,74.6169,74.3909,74.5332,10907.0
2016-08-16 12:00:00,89.06,89.1,88.93,89.09,10126.0,74.55,74.5835,74.4412,74.5751,10126.0
2016-08-16 12:10:00,89.07,89.14,89.01,89.01,9304.0,74.5583,74.6169,74.5081,74.5081,9304.0
2016-08-16 12:20:00,89.03,89.03,88.86,88.86,12710.0,74.5249,74.5249,74.3826,74.3826,12710.0
2016-08-16 12:30:00,88.82,89.02,88.81,89.01,7989.0,74.3491,74.5165,74.3407,74.5081,7989.0
2016-08-16 12:40:00,89.01,89.13,89.01,89.11,9611.0,74.5081,74.6086,74.5081,74.5918,9611.0
2016-08-16 12:50:00,89.09,89.13,89.0,89.11,19672.0,74.5751,74.6086,74.4998,74.5918,19672.0
2016-08-16 13:00:00,89.08,89.11,89.02,89.02,14456.0,74.5667,74.5918,74.5165,74.5165,14456.0
2016-08-16 13:10:00,89.01,89.01,88.88,88.97,16048.0,74.5081,74.5081,74.3993,74.4746,16048.0
2016-08-16 13:20:00,88.95,89.18,88.91,89.11,22194.0,74.4579,74.6504,74.4244,74.5918,22194.0
2016-08-16 13:30:00,89.11,89.15,89.08,89.14,18897.0,74.5918,74.6253,74.5667,74.6169,18897.0
2016-08-16 13:40:00,89.15,89.27,89.09,89.11,17706.0,74.6253,74.7258,74.5751,74.5918,17706.0
2016-08-16 13:50:00,89.11,89.17,89.05,89.06,21103.0,74.5918,74.6421,74.5416,74.55,21103.0
2016-08-16 14:00:00,89.05,89.08,89.02,89.04,20249.0,74.5416,74.5667,74.5165,74.5332,20249.0
2016-08-16 14:10:00,89.03,89.05,88.9,89.0,27462.0,74.5249,74.5416,74.416,74.4998,27462.0
2016-08-16 14:20:00,88.99,89.1,88.92,89.09,23494.0,74.4914,74.5835,74.4328,74.5751,23494.0
2016-08-16 14:30:00,89.09,89.13,88.86,88.99,25428.0,74.5751,74.6086,74.3826,74.4914,25428.0
2016-08-16 14:40:00,88.98,89.11,88.98,89.1,21786.0,74.483,74.5918,74.483,74.5835,21786.0
2016-08-16 14:50:00,89.09,89.3,89.09,89.3,26744.0,74.5751,74.7509,74.5751,74.7509,26744.0
2016-08-16 15:00:00,89.28,89.3,89.18,89.22,23152.0,74.7341,74.7509,74.6504,74.6839,23152.0
2016-08-16 15:10:00,89.21,89.26,89.16,89.25,28922.0,74.6755,74.7174,74.6337,74.709,28922.0
2016-08-16 15:20:00,89.24,89.38,89.24,89.32,31016.0,74.7006,74.8178,74.7006,74.7676,31016.0
2016-08-16 15:30:00,89.33,89.35,89.26,89.26,44382.0,74.776,74.7927,74.7174,74.7174,44382.0
2016-08-16 15:40:00,89.26,89.31,89.21,89.27,58029.0,74.7174,74.7592,74.6755,74.7258,58029.0
2016-08-16 15:50:00,89.28,89.29,89.09,89.12,92920.0,74.7341,74.7425,74.5751,74.6002,92920.0
2016-08-17 09:30:00,89.09,89.21,88.62,88.62,17951.0,74.5751,74.6755,74.1817,74.1817,17951.0
2016-08-17 09:40:00,88.64,89.14,88.62,89.14,14966.0,74.1984,74.6169,74.1817,74.6169,14966.0
2016-08-17 09:50:00,89.22,89.25,88.87,88.89,13044.0,74.6839,74.709,74.3909,74.4077,13044.0
2016-08-17 10:00:00,88.9,88.99,88.8,88.8,14622.0,74.416,74.4914,74.3323,74.3323,14622.0
2016-08-17 10:10:00,88.8,89.13,88.79,89.1,24576.0,74.3323,74.6086,74.324,74.5835,24576.0
2016-08-17 10:20:00,89.1,89.13,88.97,89.02,13570.0,74.5835,74.6086,74.4746,74.5165,13570.0
2016-08-17 10:30:00,89.02,89.17,89.0,89.03,23152.0,74.5165,74.6421,74.4998,74.5249,23152.0
2016-08-17 10:40:00,89.06,89.22,89.04,89.13,11719.0,74.55,74.6839,74.5332,74.6086,11719.0
2016-08-17 10:50:00,89.1,89.17,89.07,89.11,12634.0,74.5835,74.6421,74.5583,74.5918,12634.0
2016-08-17 11:00:00,89.13,89.15,89.02,89.03,9900.0,74.6086,74.6253,74.5165,74.5249,9900.0
2016-08-17 11:10:00,89.04,89.19,89.02,89.15,13580.0,74.5332,74.6588,74.5165,74.6253,13580.0
2016-08-17 11:20:00,89.18,89.22,89.06,89.08,15160.0,74.6504,74.6839,74.55,74.5667,15160.0
2016-08-17 11:30:00,89.09,89.11,89.03,89.08,14928.0,74.5751,74.5918,74.5249,74.5667,14928.0
2016-08-17 11:40:00,89.08,89.15,89.07,89.12,9001.0,74.5667,74.6253,74.5583,74.6002,9001.0
2016-08-17 11:50:00,89.14,89.15,89.07,89.08,10822.0,74.6169,74.6253,74.5583,74.5667,10822.0
2016-08-17 12:00:00,89.1,89.25,89.09,89.24,11569.0,74.5835,74.709,74.5751,74.7006,11569.0
2016-08-17 12:10:00,89.22,89.34,89.22,89.32,13005.0,74.6839,74.7844,74.6839,74.7676,13005.0
2016-08-17 12:20:00,89.31,89.32,89.25,89.25,10044.0,74.7592,74.7676,74.709,74.709,10044.0
2016-08-17 12:30:00,89.27,89.27,89.16,89.18,10205.0,74.7258,74.7258,74.6337,74.6504,10205.0
2016-08-17 12:40:00,89.17,89.22,89.1,89.22,29793.0,74.6421,74.6839,74.5835,74.6839,29793.0
2016-08-17 12:50:00,89.22,89.25,89.16,89.18,13603.0,74.6839,74.709,74.6337,74.6504,13603.0
2016-08-17 13:00:00,89.19,89.27,89.15,89.19,15243.0,74.6588,74.7258,74.6253,74.6588,15243.0
2016-08-17 13:10:00,89.21,89.21,89.1,89.17,14645.0,74.6755,74.6755,74.5835,74.6421,14645.0
2016-08-17 13:20:00,89.15,89.24,89.13,89.22,11331.0,74.6253,74.7006,74.6086,74.6839,11331.0
2016-08-17 13:30:00,89.21,89.34,89.12,89.34,19269.0,74.6755,74.7844,74.6002,74.7844,19269.0
2016-08-17 13:40:00,89.35,89.41,89.26,89.28,11488.0,74.7927,74.843,74.7174,74.7341,11488.0
2016-08-17 13:50:00,89.28,89.28,89.1,89.1,9474.0,74.7341,74.7341,74.5835,74.5835,9474.0
2016-08-17 14:00:00,89.11,89.22,88.97,89.16,20779.0,74.5918,74.6839,74.4746,74.6337,20779.0
2016-08-17 14:10:00,89.17,89.4,89.16,89.27,17564.0,74.6421,74.8346,74.6337,74.7258,17564.0
2016-08-17 14:20:00,89.32,89.41,89.25,89.39,13696.0,74.7676,74.843,74.709,74.8262,13696.0
2016-08-17 14:30:00,89.38,89.47,89.36,89.46,17434.0,74.8178,74.8932,74.8011,74.8848,17434.0
2016-08-17 14:40:00,89.47,89.63,89.44,89.56,19828.0,74.8932,75.0271,74.8681,74.9685,19828.0
2016-08-17 14:50:00,89.58,89.69,89.5,89.66,33485.0,74.9853,75.0773,74.9183,75.0522,33485.0
2016-08-17 15:00:00,89.67,89.69,89.61,89.62,14084.0,75.0606,75.0773,75.0104,75.0187,14084.0
2016-08-17 15:10:00,89.62,89.67,89.59,89.62,30882.0,75.0187,75.0606,74.9936,75.0187,30882.0
2016-08-17 15:20:00,89.6,89.77,89.6,89.7,23367.0,75.002,75.1443,75.002,75.0857,23367.0
2016-08-17 15:30:00,89.71,89.76,89.67,89.76,19482.0,75.0941,75.1359,75.0606,75.1359,19482.0
2016-08-17 15:40:00,89.76,89.83,89.73,89.82,30618.0,75.1359,75.1945,75.1108,75.1862,30618.0
2016-08-17 15:50:00,89.81,89.87,89.76,89.8,82104.0,75.1778,75.228,75.1359,75.1694,82104.0
2016-08-18 09:30:00,89.83,90.89,89.65,90.71,46660.0,75.1945,76.0818,75.0439,75.9312,46660.0
2016-08-18 09:40:00,90.66,91.02,90.51,91.02,46295.0,75.8893,76.1906,75.7637,76.1906,46295.0
2016-08-18 09:50:00,91.04,91.27,90.95,91.24,61425.0,76.2074,76.3999,76.132,76.3748,61425.0
2016-08-18 10:00:00,91.25,91.44,91.24,91.34,74868.0,76.3832,76.5422,76.3748,76.4585,74868.0
2016-08-18 10:10:00,91.32,91.53,91.24,91.35,50572.0,76.4418,76.6176,76.3748,76.4669,50572.0
2016-08-18 10:20:00,91.36,91.45,91.15,91.19,48041.0,76.4753,76.5506,76.2995,76.3329,48041.0
2016-08-18 10:30:00,91.22,91.4,91.03,91.18,32510.0,76.3581,76.5087,76.199,76.3246,32510.0
2016-08-18 10:40:00,91.17,91.22,91.1,91.12,19956.0,76.3162,76.3581,76.2576,76.2744,19956.0
2016-08-18 10:50:00,91.11,91.46,91.09,91.45,28627.0,76.266,76.559,76.2492,76.5506,28627.0
2016-08-18 11:00:00,91.4,91.41,91.19,91.32,18241.0,76.5087,76.5171,76.3329,76.4418,18241.0
2016-08-18 11:10:00,91.32,91.44,91.05,91.11,20189.0,76.4418,76.5422,76.2158,76.266,20189.0
2016-08-18 11:20:00,91.12,91.28,91.11,91.22,12773.0,76.2744,76.4083,76.266,76.3581,12773.0
2016-08-18 11:30:00,91.25,91.32,91.23,91.28,21625.0,76.3832,76.4418,76.3664,76.4083,21625.0
2016-08-18 11:40:00,91.31,91.42,91.28,91.35,16328.0,76.4334,76.5255,76.4083,76.4669,16328.0
2016-08-18 11:50:00,91.35,91.42,91.3,91.4,17980.0,76.4669,76.5255,76.425,76.5087,17980.0
2016-08-18 12:00:00,91.39,91.39,91.27,91.36,24834.0,76.5004,76.5004,76.3999,76.4753,24834.0
2016-08-18 12:10:00,91.37,91.37,91.1,91.1,28183.0,76.4836,76.4836,76.2576,76.2576,28183.0
2016-08-18 12:20:00,91.09,91.2,90.98,91.16,38321.0,76.2492,76.3413,76.1572,76.3078,38321.0
2016-08-18 12:30:00,91.16,91.2,91.05,91.2,15456.0,76.3078,76.3413,76.2158,76.3413,15456.0
2016-08-18 12:40:00,91.21,91.41,91.21,91.36,20819.0,76.3497,76.5171,76.3497,76.4753,20819.0
2016-08-18 12:50:00,91.38,91.43,91.24,91.39,21666.0,76.492,76.5338,76.3748,76.5004,21666.0
2016-08-18 13:00:00,91.4,91.42,91.28,91.42,18978.0,76.5087,76.5255,76.4083,76.5255,18978.0
2016-08-18 13:10:00,91.43,91.47,91.33,91.43,11724.0,76.5338,76.5673,76.4501,76.5338,11724.0
2016-08-18 13:20:00,91.43,91.46,91.36,91.37,13470.0,76.5338,76.559,76.4753,76.4836,13470.0
2016-08-18 13:30:00,91.36,91.51,91.36,91.5,20870.0,76.4753,76.6008,76.4753,76.5924,20870.0
2016-08-18 13:40:00,91.5,91.58,91.42,91.52,18451.0,76.5924,76.6594,76.5255,76.6092,18451.0
2016-08-18 13:50:00,91.55,91.65,91.5,91.5,25931.0,76.6343,76.718,76.5924,76.5924,25931.0
2016-08-18 14:00:00,91.51,91.54,91.45,91.5,26391.0,76.6008,76.6259,76.5506,76.5924,26391.0
2016-08-18 14:10:00,91.5,91.56,91.47,91.51,30517.0,76.5924,76.6427,76.5673,76.6008,30517.0
2016-08-18 14:20:00,91.5,91.57,91.47,91.51,25946.0,76.5924,76.651,76.5673,76.6008,25946.0
2016-08-18 14:30:00,91.51,91.53,91.4,91.51,36080.0,76.6008,76.6176,76.5087,76.6008,36080.0
2016-08-18 14:40:00,91.52,91.54,91.49,91.54,25661.0,76.6092,76.6259,76.5841,76.6259,25661.0
2016-08-18 14:50:00,91.53,91.59,91.43,91.44,62740.0,76.6176,76.6678,76.5338,76.5422,62740.0
2016-08-18 15:00:00,91.44,91.57,91.41,91.57,23112.0,76.5422,76.651,76.5171,76.651,23112.0
2016-08-18 15:10:00,91.56,91.59,91.51,91.57,23280.0,76.6427,76.6678,76.6008,76.651,23280.0
2016-08-18 15:20:00,91.57,91.6,91.53,91.59,25753.0,76.651,76.6761,76.6176,76.6678,25753.0
2016-08-18 15:30:00,91.59,91.59,91.48,91.51,43314.0,76.6678,76.6678,76.5757,76.6008,43314.0
2016-08-18 15:40:00,91.51,91.59,91.49,91.55,55249.0,76.6008,76.6678,76.5841,76.6343,55249.0
2016-08-18 15:50:00,91.56,91.67,91.52,91.65,104969.0,76.6427,76.7347,76.6092,76.718,104969.0
2016-08-19 09:30:00,91.3,91.55,91.05,91.48,84942.0,76.425,76.6343,76.2158,76.5757,84942.0
2016-08-19 09:40:00,91.42,91.65,91.29,91.39,23258.0,76.5255,76.718,76.4167,76.5004,23258.0
2016-08-19 09:50:00,91.43,91.56,91.31,91.45,29567.0,76.5338,76.6427,76.4334,76.5506,29567.0
2016-08-19 10:00:00,91.51,91.58,91.4,91.58,16544.0,76.6008,76.6594,76.5087,76.6594,16544.0
2016-08-19 10:10:00,91.57,91.62,91.5,91.62,15616.0,76.651,76.6929,76.5924,76.6929,15616.0
2016-08-19 10:20:00,91.62,91.7,91.52,91.68,18388.0,76.6929,76.7599,76.6092,76.7431,18388.0
2016-08-19 10:30:00,91.67,91.8,91.63,91.7,12978.0,76.7347,76.8436,76.7013,76.7599,12978.0
2016-08-19 10:40:00,91.74,91.96,91.7,91.82,26067.0,76.7933,76.9775,76.7599,76.8603,26067.0
2016-08-19 10:50:00,91.84,91.86,91.74,91.74,8605.0,76.877,76.8938,76.7933,76.7933,8605.0
2016-08-19 11:00:00,91.72,91.81,91.68,91.76,17595.0,76.7766,76.8519,76.7431,76.8101,17595.0
2016-08-19 11:10:00,91.78,91.85,91.69,91.79,16750.0,76.8268,76.8854,76.7515,76.8352,16750.0
2016-08-19 11:20:00,91.82,91.87,91.75,91.86,10910.0,76.8603,76.9022,76.8017,76.8938,10910.0
2016-08-19 11:30:00,91.86,91.91,91.66,91.67,8683.0,76.8938,76.9356,76.7264,76.7347,8683.0
2016-08-19 11:40:00,91.66,91.66,91.51,91.51,19640.0,76.7264,76.7264,76.6008,76.6008,19640.0
2016-08-19 11:50:00,91.51,91.58,91.5,91.55,16706.0,76.6008,76.6594,76.5924,76.6343,16706.0
2016-08-19 12:00:00,91.55,91.6,91.51,91.53,23646.0,76.6343,76.6761,76.6008,76.6176,23646.0
2016-08-19 12:10:00,91.54,91.66,91.53,91.54,46880.0,76.6259,76.7264,76.6176,76.6259,46880.0
2016-08-19 12:20:00,91.54,91.65,91.54,91.65,16858.0,76.6259,76.718,76.6259,76.718,16858.0
2016-08-19 12:30:00,91.65,91.66,91.53,91.58,10926.0,76.718,76.7264,76.6176,76.6594,10926.0
2016-08-19 12:40:00,91.58,91.64,91.52,91.59,15303.0,76.6594,76.7096,76.6092,76.6678,15303.0
2016-08-19 12:50:00,91.58,91.58,91.5,91.51,26279.0,76.6594,76.6594,76.5924,76.6008,26279.0
2016-08-19 13:00:00,91.51,91.56,91.5,91.55,23007.0,76.6008,76.6427,76.5924,76.6343,23007.0
2016-08-19 13:10:00,91.55,91.66,91.54,91.62,16460.0,76.6343,76.7264,76.6259,76.6929,16460.0
2016-08-19 13:20:00,91.62,91.62,91.57,91.57,5352.0,76.6929,76.6929,76.651,76.651,5352.0
2016-08-19 13:30:00,91.58,91.68,91.52,91.68,16992.0,76.6594,76.7431,76.6092,76.7431,16992.0
2016-08-19 13:40:00,91.69,91.79,91.66,91.76,15523.0,76.7515,76.8352,76.7264,76.8101,15523.0
2016-08-19 13:50:00,91.77,91.81,91.7,91.71,8691.0,76.8185,76.8519,76.7599,76.7682,8691.0
2016-08-19 14:00:00,91.73,91.8,91.68,91.73,12563.0,76.785,76.8436,76.7431,76.785,12563.0
2016-08-19 14:10:00,91.72,91.77,91.69,91.72,17573.0,76.7766,76.8185,76.7515,76.7766,17573.0
2016-08-19 14:20:00,91.71,91.74,91.65,91.68,21757.0,76.7682,76.7933,76.718,76.7431,21757.0
2016-08-19 14:30:00,91.68,91.72,91.65,91.69,14548.0,76.7431,76.7766,76.718,76.7515,14548.0
2016-08-19 14:40:00,91.68,91.75,91.64,91.71,23092.0,76.7431,76.8017,76.7096,76.7682,23092.0
2016-08-19 14:50:00,91.71,91.8,91.63,91.65,20520.0,76.7682,76.8436,76.7013,76.718,20520.0
2016-08-19 15:00:00,91.65,91.71,91.65,91.71,16747.0,76.718,76.7682,76.718,76.7682,16747.0
2016-08-19 15:10:00,91.71,91.72,91.61,91.7,25451.0,76.7682,76.7766,76.6845,76.7599,25451.0
2016-08-19 15:20:00,91.7,91.71,91.61,91.68,24497.0,76.7599,76.7682,76.6845,76.7431,24497.0
2016-08-19 15:30:00,91.68,91.72,91.66,91.68,16163.0,76.7431,76.7766,76.7264,76.7431,16163.0
2016-08-19 15:40:00,91.68,91.69,91.58,91.59,37545.0,76.7431,76.7515,76.6594,76.6678,37545.0
2016-08-19 15:50:00,91.6,91.66,91.59,91.59,66835.0,76.6761,76.7264,76.6678,76.6678,66835.0
2016-08-22 09:30:00,91.46,91.58,91.14,91.31,25895.0,76.559,76.6594,76.2911,76.4334,25895.0
2016-08-22 09:40:00,91.24,91.29,91.1,91.12,10312.0,76.3748,76.4167,76.2576,76.2744,10312.0
2016-08-22 09:50:00,91.13,91.28,91.12,91.25,19420.0,76.2827,76.4083,76.2744,76.3832,19420.0
2016-08-22 10:00:00,91.25,91.32,91.02,91.1,50464.0,76.3832,76.4418,76.1906,76.2576,50464.0
2016-08-22 10:10:00,91.08,91.25,91.01,91.25,9317.0,76.2409,76.3832,76.1823,76.3832,9317.0
2016-08-22 10:20:00,91.25,91.34,91.15,91.33,15602.0,76.3832,76.4585,76.2995,76.4501,15602.0
2016-08-22 10:30:00,91.34,91.34,91.22,91.26,9040.0,76.4585,76.4585,76.3581,76.3915,9040.0
2016-08-22 10:40:00,91.27,91.35,91.23,91.34,11689.0,76.3999,76.4669,76.3664,76.4585,11689.0
2016-08-22 10:50:00,91.36,91.4,91.2,91.2,9008.0,76.4753,76.5087,76.3413,76.3413,9008.0
2016-08-22 11:00:00,91.2,91.28,91.18,91.24,7407.0,76.3413,76.4083,76.3246,76.3748,7407.0
2016-08-22 11:10:00,91.26,91.34,91.26,91.28,15898.0,76.3915,76.4585,76.3915,76.4083,15898.0
2016-08-22 11:20:00,91.29,91.31,91.1,91.11,13612.0,76.4167,76.4334,76.2576,76.266,13612.0
2016-08-22 11:30:00,91.12,91.21,91.11,91.19,9888.0,76.2744,76.3497,76.266,76.3329,9888.0
2016-08-22 11:40:00,91.19,91.23,91.16,91.19,11509.0,76.3329,76.3664,76.3078,76.3329,11509.0
2016-08-22 11:50:00,91.19,91.28,91.19,91.22,12395.0,76.3329,76.4083,76.3329,76.3581,12395.0
2016-08-22 12:00:00,91.21,91.21,91.14,91.19,20105.0,76.3497,76.3497,76.2911,76.3329,20105.0
2016-08-22 12:10:00,91.18,91.25,91.16,91.23,15602.0,76.3246,76.3832,76.3078,76.3664,15602.0
2016-08-22 12:20:00,91.23,91.44,91.22,91.34,13800.0,76.3664,76.5422,76.3581,76.4585,13800.0
2016-08-22 12:30:00,91.34,91.36,91.28,91.28,10494.0,76.4585,76.4753,76.4083,76.4083,10494.0
2016-08-22 12:40:00,91.29,91.36,91.23,91.36,16634.0,76.4167,76.4753,76.3664,76.4753,16634.0
2016-08-22 12:50:00,91.33,91.38,91.29,91.31,7469.0,76.4501,76.492,76.4167,76.4334,7469.0
2016-08-22 13:00:00,91.3,91.35,91.25,91.32,9827.0,76.425,76.4669,76.3832,76.4418,9827.0
2016-08-22 13:10:00,91.33,91.37,91.24,91.28,7181.0,76.4501,76.4836,76.3748,76.4083,7181.0
2016-08-22 13:20:00,91.29,91.33,91.19,91.29,23322.0,76.4167,76.4501,76.3329,76.4167,23322.0
2016-08-22 13:30:00,91.26,91.27,91.18,91.2,13007.0,76.3915,76.3999,76.3246,76.3413,13007.0
2016-08-22 13:40:00,91.23,91.35,91.22,91.28,6084.0,76.3664,76.4669,76.3581,76.4083,6084.0
2016-08-22 13:50:00,91.29,91.35,91.25,91.27,7741.0,76.4167,76.4669,76.3832,76.3999,7741.0
2016-08-22 14:00:00,91.27,91.4,91.24,91.39,6610.0,76.3999,76.5087,76.3748,76.5004,6610.0
2016-08-22 14:10:00,91.38,91.45,91.34,91.43,16250.0,76.492,76.5506,76.4585,76.5338,16250.0
2016-08-22 14:20:00,91.43,91.48,91.33,91.33,13567.0,76.5338,76.5757,76.4501,76.4501,13567.0
2016-08-22 14:30:00,91.3,91.39,91.28,91.39,8119.0,76.425,76.5004,76.4083,76.5004,8119.0
2016-08-22 14:40:00,91.4,91.49,91.39,91.49,6965.0,76.5087,76.5841,76.5004,76.5841,6965.0
2016-08-22 14:50:00,91.46,91.47,91.3,91.31,11331.0,76.559,76.5673,76.425,76.4334,11331.0
2016-08-22 15:00:00,91.32,91.41,91.31,91.4,12737.0,76.4418,76.5171,76.4334,76.5087,12737.0
2016-08-22 15:10:00,91.39,91.44,91.32,91.32,11589.0,76.5004,76.5422,76.4418,76.4418,11589.0
2016-08-22 15:20:00,91.32,91.37,91.29,91.34,21350.0,76.4418,76.4836,76.4167,76.4585,21350.0
2016-08-22 15:30:00,91.35,91.38,91.28,91.29,20947.0,76.4669,76.492,76.4083,76.4167,20947.0
2016-08-22 15:40:00,91.29,91.33,91.21,91.21,27915.0,76.4167,76.4501,76.3497,76.3497,27915.0
2016-08-22 15:50:00,91.21,91.37,91.21,91.37,86889.0,76.3497,76.4836,76.3497,76.4836,86889.0
2016-08-23 09:30:00,91.9,92.15,91.52,91.83,33316.0,76.9273,77.1365,76.6092,76.8687,33316.0
2016-08-23 09:40:00,91.85,91.93,91.73,91.76,15451.0,76.8854,76.9524,76.785,76.8101,15451.0
2016-08-23 09:50:00,91.76,91.9,91.58,91.6,15504.0,76.8101,76.9273,76.6594,76.6761,15504.0
2016-08-23 10:00:00,91.63,91.84,91.6,91.77,8522.0,76.7013,76.877,76.6761,76.8185,8522.0
2016-08-23 10:10:00,91.75,91.88,91.74,91.76,9506.0,76.8017,76.9105,76.7933,76.8101,9506.0
2016-08-23 10:20:00,91.79,92.06,91.78,91.98,18481.0,76.8352,77.0612,76.8268,76.9942,18481.0
2016-08-23 10:30:00,92.0,92.11,91.96,92.06,31343.0,77.011,77.1031,76.9775,77.0612,31343.0
2016-08-23 10:40:00,92.04,92.07,91.94,92.05,6944.0,77.0445,77.0696,76.9608,77.0528,6944.0
2016-08-23 10:50:00,92.09,92.19,92.05,92.14,7489.0,77.0863,77.17,77.0528,77.1282,7489.0
2016-08-23 11:00:00,92.13,92.13,91.91,91.94,8060.0,77.1198,77.1198,76.9356,76.9608,8060.0
2016-08-23 11:10:00,91.97,92.03,91.95,92.03,11354.0,76.9859,77.0361,76.9691,77.0361,11354.0
2016-08-23 11:20:00,92.0,92.05,91.96,92.0,10966.0,77.011,77.0528,76.9775,77.011,10966.0
2016-08-23 11:30:00,92.01,92.04,91.97,91.99,4218.0,77.0193,77.0445,76.9859,77.0026,4218.0
2016-08-23 11:40:00,92.01,92.05,91.96,92.0,9139.0,77.0193,77.0528,76.9775,77.011,9139.0
2016-08-23 11:50:00,92.0,92.1,91.98,92.05,15097.0,77.011,77.0947,76.9942,77.0528,15097.0
2016-08-23 12:00:00,92.05,92.09,91.98,92.08,17165.0,77.0528,77.0863,76.9942,77.0779,17165.0
2016-08-23 12:10:00,92.07,92.13,92.05,92.1,6493.0,77.0696,77.1198,77.0528,77.0947,6493.0
2016-08-23 12:20:00,92.12,92.13,92.07,92.12,4650.0,77.1114,77.1198,77.0696,77.1114,4650.0
2016-08-23 12:30:00,92.11,92.12,92.05,92.11,6512.0,77.1031,77.1114,77.0528,77.1031,6512.0
2016-08-23 12:40:00,92.11,92.14,92.1,92.12,4539.0,77.1031,77.1282,77.0947,77.1114,4539.0
2016-08-23 12:50:00,92.12,92.13,92.05,92.09,9961.0,77.1114,77.1198,77.0528,77.0863,9961.0
2016-08-23 13:00:00,92.07,92.15,92.06,92.1,8300.0,77.0696,77.1365,77.0612,77.0947,8300.0
2016-08-23 13:10:00,92.12,92.14,92.09,92.13,6831.0,77.1114,77.1282,77.0863,77.1198,6831.0
2016-08-23 13:20:00,92.15,92.17,92.09,92.09,6997.0,77.1365,77.1533,77.0863,77.0863,6997.0
2016-08-23 13:30:00,92.08,92.08,91.99,92.0,7675.0,77.0779,77.0779,77.0026,77.011,7675.0
2016-08-23 13:40:00,92.01,92.07,92.0,92.06,7414.0,77.0193,77.0696,77.011,77.0612,7414.0
2016-08-23 13:50:00,92.07,92.07,91.98,91.98,8420.0,77.0696,77.0696,76.9942,76.9942,8420.0
2016-08-23 14:00:00,91.97,91.99,91.91,91.95,5803.0,76.9859,77.0026,76.9356,76.9691,5803.0
2016-08-23 14:10:00,91.97,91.98,91.86,91.91,9466.0,76.9859,76.9942,76.8938,76.9356,9466.0
2016-08-23 14:20:00,91.9,91.96,91.82,91.94,9483.0,76.9273,76.9775,76.8603,76.9608,9483.0
2016-08-23 14:30:00,91.92,91.97,91.91,91.91,10020.0,76.944,76.9859,76.9356,76.9356,10020.0
2016-08-23 14:40:00,91.91,92.02,91.9,92.01,27536.0,76.9356,77.0277,76.9273,77.0193,27536.0
2016-08-23 14:50:00,92.02,92.07,92.0,92.03,8999.0,77.0277,77.0696,77.011,77.0361,8999.0
2016-08-23 15:00:00,92.01,92.05,91.99,92.02,12555.0,77.0193,77.0528,77.0026,77.0277,12555.0
2016-08-23 15:10:00,92.03,92.07,92.01,92.05,8553.0,77.0361,77.0696,77.0193,77.0528,8553.0
2016-08-23 15:20:00,92.04,92.08,92.01,92.08,10807.0,77.0445,77.0779,77.0193,77.0779,10807.0
2016-08-23 15:30:00,92.07,92.07,92.01,92.03,19818.0,77.0696,77.0696,77.0193,77.0361,19818.0
2016-08-23 15:40:00,92.04,92.08,91.92,91.94,20489.0,77.0445,77.0779,76.944,76.9608,20489.0
2016-08-23 15:50:00,91.94,92.11,91.92,92.05,94866.0,76.9608,77.1031,76.944,77.0528,94866.0
2016-08-24 09:30:00,91.98,92.22,91.79,92.02,28770.0,76.9942,77.1951,76.8352,77.0277,28770.0
2016-08-24 09:40:00,92.04,92.14,91.94,92.06,4323.0,77.0445,77.1282,76.9608,77.0612,4323.0
2016-08-24 09:50:00,92.11,92.13,92.02,92.04,6319.0,77.1031,77.1198,77.0277,77.0445,6319.0
2016-08-24 10:00:00,92.05,92.22,92.04,92.18,8234.0,77.0528,77.1951,77.0445,77.1617,8234.0
2016-08-24 10:10:00,92.21,92.25,92.15,92.23,8412.0,77.1868,77.2202,77.1365,77.2035,8412.0
2016-08-24 10:20:00,92.25,92.27,92.11,92.21,9604.0,77.2202,77.237,77.1031,77.1868,9604.0
2016-08-24 10:30:00,92.2,92.23,92.12,92.2,14057.0,77.1784,77.2035,77.1114,77.1784,14057.0
2016-08-24 10:40:00,92.19,92.22,92.07,92.13,12743.0,77.17,77.1951,77.0696,77.1198,12743.0
2016-08-24 10:50:00,92.14,92.25,92.12,92.25,8429.0,77.1282,77.2202,77.1114,77.2202,8429.0
2016-08-24 11:00:00,92.27,92.27,92.18,92.2,22160.0,77.237,77.237,77.1617,77.1784,22160.0
2016-08-24 11:10:00,92.19,92.19,92.12,92.14,9567.0,77.17,77.17,77.1114,77.1282,9567.0
2016-08-24 11:20:00,92.13,92.13,92.05,92.08,20282.0,77.1198,77.1198,77.0528,77.0779,20282.0
2016-08-24 11:30:00,92.06,92.06,91.98,91.98,9225.0,77.0612,77.0612,76.9942,76.9942,9225.0
2016-08-24 11:40:00,91.97,92.05,91.96,91.99,5571.0,76.9859,77.0528,76.9775,77.0026,5571.0
2016-08-24 11:50:00,91.98,92.06,91.97,92.01,5524.0,76.9942,77.0612,76.9859,77.0193,5524.0
2016-08-24 12:00:00,92.01,92.17,91.99,92.13,7538.0,77.0193,77.1533,77.0026,77.1198,7538.0
2016-08-24 12:10:00,92.1,92.2,92.07,92.2,6572.0,77.0947,77.1784,77.0696,77.1784,6572.0
2016-08-24 12:20:00,92.21,92.24,92.15,92.19,6900.0,77.1868,77.2119,77.1365,77.17,6900.0
2016-08-24 12:30:00,92.19,92.2,92.15,92.18,5718.0,77.17,77.1784,77.1365,77.1617,5718.0
2016-08-24 12:40:00,92.2,92.24,92.17,92.2,7589.0,77.1784,77.2119,77.1533,77.1784,7589.0
2016-08-24 12:50:00,92.22,92.25,92.2,92.23,23725.0,77.1951,77.2202,77.1784,77.2035,23725.0
2016-08-24 13:00:00,92.23,92.25,92.15,92.18,14785.0,77.2035,77.2202,77.1365,77.1617,14785.0
2016-08-24 13:10:00,92.19,92.26,92.16,92.25,6205.0,77.17,77.2286,77.1449,77.2202,6205.0
2016-08-24 13:20:00,92.23,92.32,92.23,92.3,9024.0,77.2035,77.2788,77.2035,77.2621,9024.0
2016-08-24 13:30:00,92.3,92.3,92.18,92.22,7278.0,77.2621,77.2621,77.1617,77.1951,7278.0
2016-08-24 13:40:00,92.22,92.33,92.21,92.32,8667.0,77.1951,77.2872,77.1868,77.2788,8667.0
2016-08-24 13:50:00,92.31,92.32,92.24,92.3,6699.0,77.2705,77.2788,77.2119,77.2621,6699.0
2016-08-24 14:00:00,92.27,92.33,92.24,92.27,23670.0,77.237,77.2872,77.2119,77.237,23670.0
2016-08-24 14:10:00,92.26,92.33,92.24,92.28,9437.0,77.2286,77.2872,77.2119,77.2454,9437.0
2016-08-24 14:20:00,92.28,92.29,92.18,92.2,13200.0,77.2454,77.2537,77.1617,77.1784,13200.0
2016-08-24 14:30:00,92.19,92.23,92.13,92.18,30719.0,77.17,77.2035,77.1198,77.1617,30719.0
2016-08-24 14:40:00,92.22,92.25,92.19,92.19,8483.0,77.1951,77.2202,77.17,77.17,8483.0
2016-08-24 14:50:00,92.2,92.25,92.17,92.25,11058.0,77.1784,77.2202,77.1533,77.2202,11058.0
2016-08-24 15:00:00,92.22,92.25,92.13,92.13,12025.0,77.1951,77.2202,77.1198,77.1198,12025.0
2016-08-24 15:10:00,92.1,92.14,92.08,92.1,11281.0,77.0947,77.1282,77.0779,77.0947,11281.0
2016-08-24 15:20:00,92.1,92.18,92.1,92.1,12692.0,77.0947,77.1617,77.0947,77.0947,12692.0
2016-08-24 15:30:00,92.09,92.15,92.0,92.0,27890.0,77.0863,77.1365,77.011,77.011,27890.0
2016-08-24 15:40:00,92.0,92.04,91.88,91.93,40884.0,77.011,77.0445,76.9105,76.9524,40884.0
2016-08-24 15:50:00,91.93,92.12,91.93,92.12,94964.0,76.9524,77.1114,76.9524,77.1114,94964.0
2016-08-25 09:30:00,91.91,92.21,91.9,92.07,12212.0,76.9356,77.1868,76.9273,77.0696,12212.0
2016-08-25 09:40:00,92.1,92.16,91.91,92.16,23342.0,77.0947,77.1449,76.9356,77.1449,23342.0
2016-08-25 09:50:00,92.17,92.17,92.01,92.04,15923.0,77.1533,77.1533,77.0193,77.0445,15923.0
2016-08-25 10:00:00,92.02,92.34,92.0,92.15,11122.0,77.0277,77.2956,77.011,77.1365,11122.0
2016-08-25 10:10:00,92.13,92.5,92.11,92.46,30778.0,77.1198,77.4295,77.1031,77.396,30778.0
2016-08-25 10:20:00,92.44,92.47,92.37,92.41,18972.0,77.3793,77.4044,77.3207,77.3542,18972.0
2016-08-25 10:30:00,92.42,92.59,92.42,92.46,17968.0,77.3626,77.5049,77.3626,77.396,17968.0
2016-08-25 10:40:00,92.48,92.67,92.48,92.65,21229.0,77.4128,77.5718,77.4128,77.5551,21229.0
2016-08-25 10:50:00,92.64,92.65,92.41,92.43,20053.0,77.5467,77.5551,77.3542,77.3709,20053.0
2016-08-25 11:00:00,92.41,92.61,92.41,92.57,15107.0,77.3542,77.5216,77.3542,77.4881,15107.0
2016-08-25 11:10:00,92.59,92.59,92.38,92.39,25359.0,77.5049,77.5049,77.3291,77.3374,25359.0
2016-08-25 11:20:00,92.37,92.41,92.24,92.27,15758.0,77.3207,77.3542,77.2119,77.237,15758.0
2016-08-25 11:30:00,92.3,92.43,92.28,92.35,25250.0,77.2621,77.3709,77.2454,77.304,25250.0
2016-08-25 11:40:00,92.34,92.37,92.03,92.23,66254.0,77.2956,77.3207,77.0361,77.2035,66254.0
2016-08-25 11:50:00,92.18,92.23,92.1,92.17,17183.0,77.1617,77.2035,77.0947,77.1533,17183.0
2016-08-25 12:00:00,92.18,92.18,92.03,92.05,21753.0,77.1617,77.1617,77.0361,77.0528,21753.0
2016-08-25 12:10:00,92.05,92.17,92.05,92.16,39456.0,77.0528,77.1533,77.0528,77.1449,39456.0
2016-08-25 12:20:00,92.17,92.17,92.02,92.09,16209.0,77.1533,77.1533,77.0277,77.0863,16209.0
2016-08-25 12:30:00,92.1,92.17,92.02,92.04,19315.0,77.0947,77.1533,77.0277,77.0445,19315.0
2016-08-25 12:40:00,92.04,92.07,91.98,92.04,14908.0,77.0445,77.0696,76.9942,77.0445,14908.0
2016-08-25 12:50:00,92.05,92.18,92.03,92.18,9414.0,77.0528,77.1617,77.0361,77.1617,9414.0
2016-08-25 13:00:00,92.23,92.23,92.07,92.09,16354.0,77.2035,77.2035,77.0696,77.0863,16354.0
2016-08-25 13:10:00,92.08,92.18,92.07,92.12,8132.0,77.0779,77.1617,77.0696,77.1114,8132.0
2016-08-25 13:20:00,92.08,92.15,92.03,92.1,10714.0,77.0779,77.1365,77.0361,77.0947,10714.0
2016-08-25 13:30:00,92.14,92.16,91.93,91.93,19923.0,77.1282,77.1449,76.9524,76.9524,19923.0
2016-08-25 13:40:00,91.91,92.0,91.85,91.93,19997.0,76.9356,77.011,76.8854,76.9524,19997.0
2016-08-25 13:50:00,91.96,92.09,91.93,92.05,9263.0,76.9775,77.0863,76.9524,77.0528,9263.0
2016-08-25 14:00:00,92.02,92.08,91.93,91.98,10842.0,77.0277,77.0779,76.9524,76.9942,10842.0
2016-08-25 14:10:00,91.98,92.08,91.96,91.99,10750.0,76.9942,77.0779,76.9775,77.0026,10750.0
2016-08-25 14:20:00,91.98,92.1,91.92,92.1,23715.0,76.9942,77.0947,76.944,77.0947,23715.0
2016-08-25 14:30:00,92.07,92.14,91.98,92.04,12448.0,77.0696,77.1282,76.9942,77.0445,12448.0
2016-08-25 14:40:00,92.05,92.13,91.99,92.07,18534.0,77.0528,77.1198,77.0026,77.0696,18534.0
2016-08-25 14:50:00,92.06,92.06,91.97,91.98,26248.0,77.0612,77.0612,76.9859,76.9942,26248.0
2016-08-25 15:00:00,91.98,92.07,91.97,92.05,17821.0,76.9942,77.0696,76.9859,77.0528,17821.0
2016-08-25 15:10:00,92.04,92.05,91.98,92.02,20424.0,77.0445,77.0528,76.9942,77.0277,20424.0
2016-08-25 15:20:00,92.03,92.1,91.98,92.06,27714.0,77.0361,77.0947,76.9942,77.0612,27714.0
2016-08-25 15:30:00,92.03,92.07,91.97,92.01,27165.0,77.0361,77.0696,76.9859,77.0193,27165.0
2016-08-25 15:40:00,92.02,92.02,91.89,91.91,40537.0,77.0277,77.0277,76.9189,76.9356,40537.0
2016-08-25 15:50:00,91.91,92.1,91.9,92.09,105279.0,76.9356,77.0947,76.9273,77.0863,105279.0
2016-08-26 09:30:00,92.16,92.65,91.99,92.48,22311.0,77.1449,77.5551,77.0026,77.4128,22311.0
2016-08-26 09:40:00,92.44,92.61,92.23,92.6,13074.0,77.3793,77.5216,77.2035,77.5132,13074.0
2016-08-26 09:50:00,92.6,92.72,92.51,92.72,15997.0,77.5132,77.6137,77.4379,77.6137,15997.0
2016-08-26 10:00:00,92.59,92.67,92.29,92.55,15767.0,77.5049,77.5718,77.2537,77.4714,15767.0
2016-08-26 10:10:00,92.56,92.97,92.51,92.88,12633.0,77.4797,77.8229,77.4379,77.7476,12633.0
2016-08-26 10:20:00,92.9,92.92,92.69,92.72,19888.0,77.7643,77.7811,77.5886,77.6137,19888.0
2016-08-26 10:30:00,92.72,92.73,92.49,92.67,13004.0,77.6137,77.622,77.4211,77.5718,13004.0
2016-08-26 10:40:00,92.69,92.69,92.31,92.36,12268.0,77.5886,77.5886,77.2705,77.3123,12268.0
2016-08-26 10:50:00,92.36,92.63,92.34,92.48,10704.0,77.3123,77.5383,77.2956,77.4128,10704.0
2016-08-26 11:00:00,92.51,92.63,92.5,92.56,13973.0,77.4379,77.5383,77.4295,77.4797,13973.0
2016-08-26 11:10:00,92.56,92.62,92.45,92.52,8300.0,77.4797,77.53,77.3877,77.4463,8300.0
2016-08-26 11:20:00,92.54,92.68,92.49,92.65,13872.0,77.463,77.5802,77.4211,77.5551,13872.0
2016-08-26 11:30:00,92.66,92.84,92.5,92.51,41011.0,77.5634,77.7141,77.4295,77.4379,41011.0
2016-08-26 11:40:00,92.5,92.53,92.3,92.53,13973.0,77.4295,77.4546,77.2621,77.4546,13973.0
2016-08-26 11:50:00,92.52,92.54,92.33,92.47,34145.0,77.4463,77.463,77.2872,77.4044,34145.0
2016-08-26 12:00:00,92.44,92.44,92.14,92.18,13409.0,77.3793,77.3793,77.1282,77.1617,13409.0
2016-08-26 12:10:00,92.18,92.22,91.97,92.22,15055.0,77.1617,77.1951,76.9859,77.1951,15055.0
2016-08-26 12:20:00,92.21,92.28,92.17,92.23,12728.0,77.1868,77.2454,77.1533,77.2035,12728.0
2016-08-26 12:30:00,92.21,92.22,92.09,92.18,12939.0,77.1868,77.1951,77.0863,77.1617,12939.0
2016-08-26 12:40:00,92.16,92.23,92.11,92.19,11113.0,77.1449,77.2035,77.1031,77.17,11113.0
2016-08-26 12:50:00,92.21,92.27,92.13,92.23,14527.0,77.1868,77.237,77.1198,77.2035,14527.0
2016-08-26 13:00:00,92.22,92.32,92.14,92.17,12289.0,77.1951,77.2788,77.1282,77.1533,12289.0
2016-08-26 13:10:00,92.16,92.24,92.0,92.1,15721.0,77.1449,77.2119,77.011,77.0947,15721.0
2016-08-26 13:20:00,92.12,92.24,92.05,92.22,16653.0,77.1114,77.2119,77.0528,77.1951,16653.0
2016-08-26 13:30:00,92.23,92.48,92.2,92.37,52410.0,77.2035,77.4128,77.1784,77.3207,52410.0
2016-08-26 13:40:00,92.33,92.39,92.29,92.39,28150.0,77.2872,77.3374,77.2537,77.3374,28150.0
2016-08-26 13:50:00,92.38,92.47,92.34,92.45,39708.0,77.3291,77.4044,77.2956,77.3877,39708.0
2016-08-26 14:00:00,92.42,92.59,92.36,92.59,58676.0,77.3626,77.5049,77.3123,77.5049,58676.0
2016-08-26 14:10:00,92.58,92.69,92.32,92.36,84652.0,77.4965,77.5886,77.2788,77.3123,84652.0
2016-08-26 14:20:00,92.35,92.38,92.1,92.13,22115.0,77.304,77.3291,77.0947,77.1198,22115.0
2016-08-26 14:30:00,92.11,92.12,91.99,92.11,17771.0,77.1031,77.1114,77.0026,77.1031,17771.0
2016-08-26 14:40:00,92.09,92.13,91.9,92.0,28215.0,77.0863,77.1198,76.9273,77.011,28215.0
2016-08-26 14:50:00,92.0,92.17,91.9,92.12,45645.0,77.011,77.1533,76.9273,77.1114,45645.0
2016-08-26 15:00:00,92.13,92.17,92.0,92.13,20481.0,77.1198,77.1533,77.011,77.1198,20481.0
2016-08-26 15:10:00,92.14,92.25,92.09,92.17,26453.0,77.1282,77.2202,77.0863,77.1533,26453.0
2016-08-26 15:20:00,92.18,92.46,92.1,92.44,84719.0,77.1617,77.396,77.0947,77.3793,84719.0
2016-08-26 15:30:00,92.41,92.46,92.24,92.31,62700.0,77.3542,77.396,77.2119,77.2705,62700.0
2016-08-26 15:40:00,92.33,92.34,92.17,92.24,56934.0,77.2872,77.2956,77.1533,77.2119,56934.0
2016-08-26 15:50:00,92.25,92.35,92.2,92.28,64047.0,77.2202,77.304,77.1784,77.2454,64047.0
2016-08-29 09:30:00,92.23,92.54,92.12,92.43,29994.0,77.2035,77.463,77.1114,77.3709,29994.0
2016-08-29 09:40:00,92.47,92.69,92.43,92.65,31261.0,77.4044,77.5886,77.3709,77.5551,31261.0
2016-08-29 09:50:00,92.66,92.74,92.6,92.64,21142.0,77.5634,77.6304,77.5132,77.5467,21142.0
2016-08-29 10:00:00,92.65,92.86,92.62,92.79,18975.0,77.5551,77.7309,77.53,77.6723,18975.0
2016-08-29 10:10:00,92.76,93.19,92.76,93.19,33219.0,77.6472,78.0071,77.6472,78.0071,33219.0
2016-08-29 10:20:00,93.15,93.43,93.13,93.34,37584.0,77.9736,78.208,77.9569,78.1327,37584.0
2016-08-29 10:30:00,93.32,93.62,93.28,93.62,44094.0,78.1159,78.367,78.0824,78.367,44094.0
2016-08-29 10:40:00,93.6,93.91,93.56,93.77,50901.0,78.3503,78.6098,78.3168,78.4926,50901.0
2016-08-29 10:50:00,93.78,93.92,93.73,93.88,17344.0,78.501,78.6182,78.4591,78.5847,17344.0
2016-08-29 11:00:00,93.9,94.15,93.88,94.14,47356.0,78.6014,78.8107,78.5847,78.8023,47356.0
2016-08-29 11:10:00,94.15,94.23,94.05,94.09,41863.0,78.8107,78.8777,78.727,78.7605,41863.0
2016-08-29 11:20:00,94.1,94.14,94.07,94.13,20685.0,78.7688,78.8023,78.7437,78.794,20685.0
2016-08-29 11:30:00,94.16,94.17,94.06,94.13,10656.0,78.8191,78.8274,78.7354,78.794,10656.0
2016-08-29 11:40:00,94.1,94.3,94.1,94.25,18906.0,78.7688,78.9363,78.7688,78.8944,18906.0
2016-08-29 11:50:00,94.25,94.26,94.02,94.06,20260.0,78.8944,78.9028,78.7019,78.7354,20260.0
2016-08-29 12:00:00,94.05,94.18,93.97,94.18,18059.0,78.727,78.8358,78.66,78.8358,18059.0
2016-08-29 12:10:00,94.18,94.19,93.98,94.0,16418.0,78.8358,78.8442,78.6684,78.6851,16418.0
2016-08-29 12:20:00,93.98,94.13,93.98,94.02,13923.0,78.6684,78.794,78.6684,78.7019,13923.0
2016-08-29 12:30:00,94.02,94.18,94.0,94.18,20188.0,78.7019,78.8358,78.6851,78.8358,20188.0
2016-08-29 12:40:00,94.15,94.18,94.09,94.09,20349.0,78.8107,78.8358,78.7605,78.7605,20349.0
2016-08-29 12:50:00,94.1,94.13,94.05,94.05,17534.0,78.7688,78.794,78.727,78.727,17534.0
2016-08-29 13:00:00,94.07,94.09,94.04,94.04,16373.0,78.7437,78.7605,78.7186,78.7186,16373.0
2016-08-29 13:10:00,94.03,94.06,94.0,94.06,13511.0,78.7102,78.7354,78.6851,78.7354,13511.0
2016-08-29 13:20:00,94.05,94.09,93.92,93.94,31466.0,78.727,78.7605,78.6182,78.6349,31466.0
2016-08-29 13:30:00,93.93,94.03,93.92,94.03,8940.0,78.6265,78.7102,78.6182,78.7102,8940.0
2016-08-29 13:40:00,94.04,94.12,94.04,94.07,15637.0,78.7186,78.7856,78.7186,78.7437,15637.0
2016-08-29 13:50:00,94.07,94.11,94.01,94.01,11423.0,78.7437,78.7772,78.6935,78.6935,11423.0
2016-08-29 14:00:00,94.0,94.05,93.97,94.05,20937.0,78.6851,78.727,78.66,78.727,20937.0
2016-08-29 14:10:00,94.04,94.15,94.03,94.14,15568.0,78.7186,78.8107,78.7102,78.8023,15568.0
2016-08-29 14:20:00,94.14,94.15,94.04,94.06,23526.0,78.8023,78.8107,78.7186,78.7354,23526.0
2016-08-29 14:30:00,94.04,94.06,93.88,93.93,28969.0,78.7186,78.7354,78.5847,78.6265,28969.0
2016-08-29 14:40:00,93.93,93.95,93.77,93.79,29350.0,78.6265,78.6433,78.4926,78.5093,29350.0
2016-08-29 14:50:00,93.8,93.88,93.75,93.84,71130.0,78.5177,78.5847,78.4759,78.5512,71130.0
2016-08-29 15:00:00,93.84,93.89,93.71,93.77,58402.0,78.5512,78.5931,78.4424,78.4926,58402.0
2016-08-29 15:10:00,93.76,93.82,93.67,93.75,30338.0,78.4842,78.5345,78.4089,78.4759,30338.0
2016-08-29 15:20:00,93.75,93.75,93.56,93.57,66463.0,78.4759,78.4759,78.3168,78.3252,66463.0
2016-08-29 15:30:00,93.58,93.67,93.57,93.62,58801.0,78.3336,78.4089,78.3252,78.367,58801.0
2016-08-29 15:40:00,93.62,93.78,93.61,93.77,113151.0,78.367,78.501,78.3587,78.4926,113151.0
2016-08-29 15:50:00,93.77,94.05,93.75,94.01,266629.0,78.4926,78.727,78.4759,78.6935,266629.0
2016-08-30 09:30:00,93.9,94.12,93.76,93.95,27272.0,78.6014,78.7856,78.4842,78.6433,27272.0
2016-08-30 09:40:00,93.93,94.05,93.61,94.05,17857.0,78.6265,78.727,78.3587,78.727,17857.0
2016-08-30 09:50:00,94.04,94.09,93.8,93.8,12131.0,78.7186,78.7605,78.5177,78.5177,12131.0
2016-08-30 10:00:00,93.83,93.9,93.6,93.71,22543.0,78.5428,78.6014,78.3503,78.4424,22543.0
2016-08-30 10:10:00,93.75,94.0,93.74,93.79,30340.0,78.4759,78.6851,78.4675,78.5093,30340.0
2016-08-30 10:20:00,93.74,93.9,93.74,93.79,21294.0,78.4675,78.6014,78.4675,78.5093,21294.0
2016-08-30 10:30:00,93.79,93.8,93.63,93.71,23993.0,78.5093,78.5177,78.3754,78.4424,23993.0
2016-08-30 10:40:00,93.71,93.78,93.66,93.77,21556.0,78.4424,78.501,78.4005,78.4926,21556.0
2016-08-30 10:50:00,93.75,93.75,93.54,93.57,25364.0,78.4759,78.4759,78.3001,78.3252,25364.0
2016-08-30 11:00:00,93.57,93.92,93.56,93.92,23283.0,78.3252,78.6182,78.3168,78.6182,23283.0
2016-08-30 11:10:00,93.94,93.99,93.8,93.87,27211.0,78.6349,78.6768,78.5177,78.5763,27211.0
2016-08-30 11:20:00,93.87,94.01,93.84,93.97,20334.0,78.5763,78.6935,78.5512,78.66,20334.0
2016-08-30 11:30:00,93.98,93.99,93.83,93.96,19588.0,78.6684,78.6768,78.5428,78.6516,19588.0
2016-08-30 11:40:00,93.97,94.23,93.94,94.05,44466.0,78.66,78.8777,78.6349,78.727,44466.0
2016-08-30 11:50:00,94.06,94.18,94.06,94.17,19107.0,78.7354,78.8358,78.7354,78.8274,19107.0
2016-08-30 12:00:00,94.18,94.22,94.11,94.16,16421.0,78.8358,78.8693,78.7772,78.8191,16421.0
2016-08-30 12:10:00,94.17,94.17,94.08,94.13,10804.0,78.8274,78.8274,78.7521,78.794,10804.0
2016-08-30 12:20:00,94.14,94.19,94.06,94.06,13418.0,78.8023,78.8442,78.7354,78.7354,13418.0
2016-08-30 12:30:00,94.06,94.14,94.05,94.05,12656.0,78.7354,78.8023,78.727,78.727,12656.0
2016-08-30 12:40:00,94.05,94.14,94.04,94.08,29950.0,78.727,78.8023,78.7186,78.7521,29950.0
2016-08-30 12:50:00,94.09,94.22,94.05,94.18,27389.0,78.7605,78.8693,78.727,78.8358,27389.0
2016-08-30 13:00:00,94.17,94.22,94.04,94.11,82023.0,78.8274,78.8693,78.7186,78.7772,82023.0
2016-08-30 13:10:00,94.12,94.19,94.05,94.05,63580.0,78.7856,78.8442,78.727,78.727,63580.0
2016-08-30 13:20:00,94.06,94.15,94.03,94.08,12344.0,78.7354,78.8107,78.7102,78.7521,12344.0
2016-08-30 13:30:00,94.1,94.1,93.96,93.99,19448.0,78.7688,78.7688,78.6516,78.6768,19448.0
2016-08-30 13:40:00,94.0,94.03,93.9,93.96,20135.0,78.6851,78.7102,78.6014,78.6516,20135.0
2016-08-30 13:50:00,93.97,93.98,93.87,93.88,13343.0,78.66,78.6684,78.5763,78.5847,13343.0
2016-08-30 14:00:00,93.9,93.91,93.73,93.75,24090.0,78.6014,78.6098,78.4591,78.4759,24090.0
2016-08-30 14:10:00,93.76,93.81,93.71,93.73,18241.0,78.4842,78.5261,78.4424,78.4591,18241.0
2016-08-30 14:20:00,93.72,93.83,93.69,93.77,14421.0,78.4507,78.5428,78.4256,78.4926,14421.0
2016-08-30 14:30:00,93.77,93.85,93.75,93.82,14744.0,78.4926,78.5596,78.4759,78.5345,14744.0
2016-08-30 14:40:00,93.82,93.87,93.8,93.81,14973.0,78.5345,78.5763,78.5177,78.5261,14973.0
2016-08-30 14:50:00,93.81,93.95,93.81,93.92,16591.0,78.5261,78.6433,78.5261,78.6182,16591.0
2016-08-30 15:00:00,93.92,93.96,93.87,93.95,25195.0,78.6182,78.6516,78.5763,78.6433,25195.0
2016-08-30 15:10:00,93.95,93.96,93.89,93.93,14452.0,78.6433,78.6516,78.5931,78.6265,14452.0
2016-08-30 15:20:00,93.93,94.05,93.85,94.05,32876.0,78.6265,78.727,78.5596,78.727,32876.0
2016-08-30 15:30:00,94.05,94.24,94.05,94.24,47067.0,78.727,78.886,78.727,78.886,47067.0
2016-08-30 15:40:00,94.23,94.33,94.17,94.21,69942.0,78.8777,78.9614,78.8274,78.8609,69942.0
2016-08-30 15:50:00,94.21,94.37,94.21,94.37,129771.0,78.8609,78.9948,78.8609,78.9948,129771.0
2016-08-31 09:30:00,94.07,94.43,93.87,94.12,82438.0,78.7437,79.0451,78.5763,78.7856,82438.0
2016-08-31 09:40:00,94.16,94.39,94.04,94.18,17544.0,78.8191,79.0116,78.7186,78.8358,17544.0
2016-08-31 09:50:00,94.18,94.35,94.0,94.06,25256.0,78.8358,78.9781,78.6851,78.7354,25256.0
2016-08-31 10:00:00,94.07,94.27,93.95,94.07,46177.0,78.7437,78.9111,78.6433,78.7437,46177.0
2016-08-31 10:10:00,94.08,94.24,94.01,94.02,107929.0,78.7521,78.886,78.6935,78.7019,107929.0
2016-08-31 10:20:00,94.0,94.08,93.99,94.0,37639.0,78.6851,78.7521,78.6768,78.6851,37639.0
2016-08-31 10:30:00,94.0,94.16,93.98,94.1,45603.0,78.6851,78.8191,78.6684,78.7688,45603.0
2016-08-31 10:40:00,94.1,94.14,94.05,94.1,8522.0,78.7688,78.8023,78.727,78.7688,8522.0
2016-08-31 10:50:00,94.11,94.11,94.0,94.01,18967.0,78.7772,78.7772,78.6851,78.6935,18967.0
2016-08-31 11:00:00,94.0,94.09,93.98,94.09,66653.0,78.6851,78.7605,78.6684,78.7605,66653.0
2016-08-31 11:10:00,94.06,94.24,94.02,94.08,70049.0,78.7354,78.886,78.7019,78.7521,70049.0
2016-08-31 11:20:00,94.09,94.13,94.01,94.11,9966.0,78.7605,78.794,78.6935,78.7772,9966.0
2016-08-31 11:30:00,94.11,94.12,94.0,94.02,10152.0,78.7772,78.7856,78.6851,78.7019,10152.0
2016-08-31 11:40:00,94.01,94.08,93.91,93.98,21763.0,78.6935,78.7521,78.6098,78.6684,21763.0
2016-08-31 11:50:00,94.02,94.09,94.0,94.01,12370.0,78.7019,78.7605,78.6851,78.6935,12370.0
2016-08-31 12:00:00,94.01,94.03,93.83,93.88,34441.0,78.6935,78.7102,78.5428,78.5847,34441.0
2016-08-31 12:10:00,93.86,93.87,93.69,93.78,14730.0,78.5679,78.5763,78.4256,78.501,14730.0
2016-08-31 12:20:00,93.77,93.83,93.69,93.82,12656.0,78.4926,78.5428,78.4256,78.5345,12656.0
2016-08-31 12:30:00,93.81,93.84,93.71,93.8,8304.0,78.5261,78.5512,78.4424,78.5177,8304.0
2016-08-31 12:40:00,93.79,93.79,93.64,93.64,13656.0,78.5093,78.5093,78.3838,78.3838,13656.0
2016-08-31 12:50:00,93.64,93.66,93.48,93.5,11608.0,78.3838,78.4005,78.2499,78.2666,11608.0
2016-08-31 13:00:00,93.51,93.52,93.34,93.34,29396.0,78.275,78.2833,78.1327,78.1327,29396.0
2016-08-31 13:10:00,93.34,93.44,93.28,93.36,18018.0,78.1327,78.2164,78.0824,78.1494,18018.0
2016-08-31 13:20:00,93.4,93.42,93.37,93.41,6646.0,78.1829,78.1996,78.1578,78.1913,6646.0
2016-08-31 13:30:00,93.42,93.47,93.36,93.41,9607.0,78.1996,78.2415,78.1494,78.1913,9607.0
2016-08-31 13:40:00,93.44,93.48,93.38,93.38,24561.0,78.2164,78.2499,78.1661,78.1661,24561.0
2016-08-31 13:50:00,93.39,93.43,93.26,93.26,22973.0,78.1745,78.208,78.0657,78.0657,22973.0
2016-08-31 14:00:00,93.29,93.66,93.27,93.64,23500.0,78.0908,78.4005,78.0741,78.3838,23500.0
2016-08-31 14:10:00,93.59,93.68,93.54,93.57,11699.0,78.3419,78.4173,78.3001,78.3252,11699.0
2016-08-31 14:20:00,93.58,93.63,93.55,93.58,8556.0,78.3336,78.3754,78.3084,78.3336,8556.0
2016-08-31 14:30:00,93.56,93.64,93.47,93.6,13337.0,78.3168,78.3838,78.2415,78.3503,13337.0
2016-08-31 14:40:00,93.61,93.68,93.56,93.65,12262.0,78.3587,78.4173,78.3168,78.3922,12262.0
2016-08-31 14:50:00,93.63,93.7,93.57,93.66,17904.0,78.3754,78.434,78.3252,78.4005,17904.0
2016-08-31 15:00:00,93.64,93.87,93.64,93.84,24400.0,78.3838,78.5763,78.3838,78.5512,24400.0
2016-08-31 15:10:00,93.85,93.95,93.78,93.84,17662.0,78.5596,78.6433,78.501,78.5512,17662.0
2016-08-31 15:20:00,93.85,93.99,93.83,93.94,21663.0,78.5596,78.6768,78.5428,78.6349,21663.0
2016-08-31 15:30:00,93.95,93.97,93.86,93.9,29812.0,78.6433,78.66,78.5679,78.6014,29812.0
2016-08-31 15:40:00,93.88,93.96,93.76,93.76,44680.0,78.5847,78.6516,78.4842,78.4842,44680.0
2016-08-31 15:50:00,93.77,94.03,93.77,93.91,105286.0,78.4926,78.7102,78.4926,78.6098,105286.0
2016-09-01 09:30:00,94.11,94.25,93.85,93.93,20489.0,78.7772,78.8944,78.5596,78.6265,20489.0
2016-09-01 09:40:00,93.9,94.06,93.8,93.9,15288.0,78.6014,78.7354,78.5177,78.6014,15288.0
2016-09-01 09:50:00,93.85,93.98,93.63,93.88,41083.0,78.5596,78.6684,78.3754,78.5847,41083.0
2016-09-01 10:00:00,93.8,93.97,93.66,93.86,15746.0,78.5177,78.66,78.4005,78.5679,15746.0
2016-09-01 10:10:00,93.9,94.07,93.83,93.96,25594.0,78.6014,78.7437,78.5428,78.6516,25594.0
2016-09-01 10:20:00,93.91,94.0,93.64,93.65,24694.0,78.6098,78.6851,78.3838,78.3922,24694.0
2016-09-01 10:30:00,93.6,93.6,93.28,93.35,18978.0,78.3503,78.3503,78.0824,78.141,18978.0
2016-09-01 10:40:00,93.35,93.51,93.29,93.5,24064.0,78.141,78.275,78.0908,78.2666,24064.0
2016-09-01 10:50:00,93.45,93.57,93.37,93.38,12707.0,78.2247,78.3252,78.1578,78.1661,12707.0
2016-09-01 11:00:00,93.34,93.34,93.09,93.09,16705.0,78.1327,78.1327,77.9234,77.9234,16705.0
2016-09-01 11:10:00,93.12,93.23,93.05,93.07,40181.0,77.9485,78.0406,77.8899,77.9067,40181.0
2016-09-01 11:20:00,93.09,93.22,93.06,93.21,11953.0,77.9234,78.0322,77.8983,78.0238,11953.0
2016-09-01 11:30:00,93.18,93.33,93.15,93.28,36922.0,77.9987,78.1243,77.9736,78.0824,36922.0
2016-09-01 11:40:00,93.3,93.31,93.19,93.2,6426.0,78.0992,78.1075,78.0071,78.0155,6426.0
2016-09-01 11:50:00,93.2,93.2,93.03,93.11,11822.0,78.0155,78.0155,77.8732,77.9401,11822.0
2016-09-01 12:00:00,93.08,93.13,92.89,92.89,32581.0,77.915,77.9569,77.756,77.756,32581.0
2016-09-01 12:10:00,92.9,93.26,92.88,93.24,15885.0,77.7643,78.0657,77.7476,78.049,15885.0
2016-09-01 12:20:00,93.24,93.53,93.24,93.52,7364.0,78.049,78.2917,78.049,78.2833,7364.0
2016-09-01 12:30:00,93.5,93.62,93.48,93.48,6399.0,78.2666,78.367,78.2499,78.2499,6399.0
2016-09-01 12:40:00,93.49,93.52,93.43,93.46,3994.0,78.2582,78.2833,78.208,78.2331,3994.0
2016-09-01 12:50:00,93.49,93.56,93.46,93.46,8418.0,78.2582,78.3168,78.2331,78.2331,8418.0
2016-09-01 13:00:00,93.48,93.49,93.38,93.38,7217.0,78.2499,78.2582,78.1661,78.1661,7217.0
2016-09-01 13:10:00,93.4,93.41,93.29,93.41,10214.0,78.1829,78.1913,78.0908,78.1913,10214.0
2016-09-01 13:20:00,93.4,93.44,93.3,93.36,8123.0,78.1829,78.2164,78.0992,78.1494,8123.0
2016-09-01 13:30:00,93.38,93.45,93.38,93.42,6303.0,78.1661,78.2247,78.1661,78.1996,6303.0
2016-09-01 13:40:00,93.42,93.42,93.35,93.4,5142.0,78.1996,78.1996,78.141,78.1829,5142.0
2016-09-01 13:50:00,93.42,93.42,93.28,93.28,6461.0,78.1996,78.1996,78.0824,78.0824,6461.0
2016-09-01 14:00:00,93.3,93.3,93.14,93.15,13550.0,78.0992,78.0992,77.9652,77.9736,13550.0
2016-09-01 14:10:00,93.13,93.29,93.13,93.28,4037.0,77.9569,78.0908,77.9569,78.0824,4037.0
2016-09-01 14:20:00,93.31,93.42,93.22,93.42,19255.0,78.1075,78.1996,78.0322,78.1996,19255.0
2016-09-01 14:30:00,93.41,93.41,93.23,93.25,7027.0,78.1913,78.1913,78.0406,78.0573,7027.0
2016-09-01 14:40:00,93.26,93.37,93.25,93.3,30675.0,78.0657,78.1578,78.0573,78.0992,30675.0
2016-09-01 14:50:00,93.31,93.34,93.23,93.3,14678.0,78.1075,78.1327,78.0406,78.0992,14678.0
2016-09-01 15:00:00,93.31,93.31,93.08,93.1,25170.0,78.1075,78.1075,77.915,77.9318,25170.0
2016-09-01 15:10:00,93.12,93.29,93.07,93.24,20522.0,77.9485,78.0908,77.9067,78.049,20522.0
2016-09-01 15:20:00,93.26,93.37,93.25,93.3,14612.0,78.0657,78.1578,78.0573,78.0992,14612.0
2016-09-01 15:30:00,93.31,93.52,93.31,93.51,39282.0,78.1075,78.2833,78.1075,78.275,39282.0
2016-09-01 15:40:00,93.53,93.64,93.52,93.59,42683.0,78.2917,78.3838,78.2833,78.3419,42683.0
2016-09-01 15:50:00,93.59,93.86,93.58,93.79,215410.0,78.3419,78.5679,78.3336,78.5093,215410.0
2016-09-02 09:30:00,94.09,94.65,93.96,94.36,14988.0,78.7605,79.2292,78.6516,78.9865,14988.0
2016-09-02 09:40:00,94.29,94.52,94.23,94.46,18560.0,78.9279,79.1204,78.8777,79.0702,18560.0
2016-09-02 09:50:00,94.52,94.76,94.51,94.72,15828.0,79.1204,79.3213,79.112,79.2878,15828.0
2016-09-02 10:00:00,94.72,94.78,94.65,94.73,24335.0,79.2878,79.3381,79.2292,79.2962,24335.0
2016-09-02 10:10:00,94.76,94.8,94.48,94.63,43515.0,79.3213,79.3548,79.0869,79.2125,43515.0
2016-09-02 10:20:00,94.62,94.65,94.3,94.38,16147.0,79.2041,79.2292,78.9363,79.0032,16147.0
2016-09-02 10:30:00,94.35,94.51,94.35,94.42,7900.0,78.9781,79.112,78.9781,79.0367,7900.0
2016-09-02 10:40:00,94.42,94.44,94.06,94.1,13701.0,79.0367,79.0534,78.7354,78.7688,13701.0
2016-09-02 10:50:00,94.1,94.21,93.96,93.97,8178.0,78.7688,78.8609,78.6516,78.66,8178.0
2016-09-02 11:00:00,94.01,94.29,93.99,94.25,8900.0,78.6935,78.9279,78.6768,78.8944,8900.0
2016-09-02 11:10:00,94.2,94.2,93.99,94.05,5400.0,78.8525,78.8525,78.6768,78.727,5400.0
2016-09-02 11:20:00,94.05,94.08,93.89,93.89,7213.0,78.727,78.7521,78.5931,78.5931,7213.0
2016-09-02 11:30:00,93.91,93.92,93.85,93.87,12379.0,78.6098,78.6182,78.5596,78.5763,12379.0
2016-09-02 11:40:00,93.85,93.98,93.85,93.89,12699.0,78.5596,78.6684,78.5596,78.5931,12699.0
2016-09-02 11:50:00,93.87,93.98,93.87,93.96,9366.0,78.5763,78.6684,78.5763,78.6516,9366.0
2016-09-02 12:00:00,93.97,94.04,93.91,94.0,7685.0,78.66,78.7186,78.6098,78.6851,7685.0
2016-09-02 12:10:00,93.96,93.99,93.8,93.8,7436.0,78.6516,78.6768,78.5177,78.5177,7436.0
2016-09-02 12:20:00,93.75,93.76,93.69,93.7,2601.0,78.4759,78.4842,78.4256,78.434,2601.0
2016-09-02 12:30:00,93.71,93.91,93.7,93.85,17139.0,78.4424,78.6098,78.434,78.5596,17139.0
2016-09-02 12:40:00,93.84,93.84,93.69,93.69,2550.0,78.5512,78.5512,78.4256,78.4256,2550.0
2016-09-02 12:50:00,93.73,93.86,93.7,93.79,5725.0,78.4591,78.5679,78.434,78.5093,5725.0
2016-09-02 13:00:00,93.77,93.79,93.71,93.75,5605.0,78.4926,78.5093,78.4424,78.4759,5605.0
2016-09-02 13:10:00,93.79,93.9,93.76,93.84,5900.0,78.5093,78.6014,78.4842,78.5512,5900.0
2016-09-02 13:20:00,93.83,93.96,93.83,93.88,3898.0,78.5428,78.6516,78.5428,78.5847,3898.0
2016-09-02 13:30:00,93.89,93.91,93.76,93.76,3565.0,78.5931,78.6098,78.4842,78.4842,3565.0
2016-09-02 13:40:00,93.74,93.88,93.73,93.86,14206.0,78.4675,78.5847,78.4591,78.5679,14206.0
2016-09-02 13:50:00,93.86,93.86,93.73,93.73,13348.0,78.5679,78.5679,78.4591,78.4591,13348.0
2016-09-02 14:00:00,93.75,93.89,93.74,93.85,15784.0,78.4759,78.5931,78.4675,78.5596,15784.0
2016-09-02 14:10:00,93.87,93.91,93.83,93.88,14632.0,78.5763,78.6098,78.5428,78.5847,14632.0
2016-09-02 14:20:00,93.88,93.96,93.83,93.94,23872.0,78.5847,78.6516,78.5428,78.6349,23872.0
2016-09-02 14:30:00,93.95,93.98,93.87,93.93,4914.0,78.6433,78.6684,78.5763,78.6265,4914.0
2016-09-02 14:40:00,93.98,94.01,93.9,93.94,4929.0,78.6684,78.6935,78.6014,78.6349,4929.0
2016-09-02 14:50:00,93.91,94.03,93.9,93.99,6173.0,78.6098,78.7102,78.6014,78.6768,6173.0
2016-09-02 15:00:00,94.01,94.04,93.95,93.96,4752.0,78.6935,78.7186,78.6433,78.6516,4752.0
2016-09-02 15:10:00,93.96,94.09,93.96,94.08,10839.0,78.6516,78.7605,78.6516,78.7521,10839.0
2016-09-02 15:20:00,94.08,94.13,94.03,94.08,13356.0,78.7521,78.794,78.7102,78.7521,13356.0
2016-09-02 15:30:00,94.08,94.09,94.01,94.07,22595.0,78.7521,78.7605,78.6935,78.7437,22595.0
2016-09-02 15:40:00,94.08,94.12,94.02,94.03,52024.0,78.7521,78.7856,78.7019,78.7102,52024.0
2016-09-02 15:50:00,94.03,94.21,94.0,94.16,95400.0,78.7102,78.8609,78.6851,78.8191,95400.0
2016-09-06 09:30:00,94.16,94.59,94.04,94.05,33786.0,78.8191,79.179,78.7186,78.727,33786.0
2016-09-06 09:40:00,94.15,94.35,94.05,94.15,49206.0,78.8107,78.9781,78.727,78.8107,49206.0
2016-09-06 09:50:00,94.2,94.35,94.05,94.28,17417.0,78.8525,78.9781,78.727,78.9195,17417.0
2016-09-06 10:00:00,94.28,94.56,94.15,94.49,32365.0,78.9195,79.1539,78.8107,79.0953,32365.0
2016-09-06 10:10:00,94.52,94.85,94.46,94.67,26300.0,79.1204,79.3966,79.0702,79.246,26300.0
2016-09-06 10:20:00,94.73,94.77,94.47,94.59,30311.0,79.2962,79.3297,79.0786,79.179,30311.0
2016-09-06 10:30:00,94.6,94.73,94.5,94.56,15924.0,79.1874,79.2962,79.1037,79.1539,15924.0
2016-09-06 10:40:00,94.56,94.61,94.44,94.59,16985.0,79.1539,79.1957,79.0534,79.179,16985.0
2016-09-06 10:50:00,94.56,94.81,94.49,94.75,18272.0,79.1539,79.3632,79.0953,79.3129,18272.0
2016-09-06 11:00:00,94.75,94.75,94.52,94.57,21762.0,79.3129,79.3129,79.1204,79.1623,21762.0
2016-09-06 11:10:00,94.57,94.92,94.57,94.81,20708.0,79.1623,79.4552,79.1623,79.3632,20708.0
2016-09-06 11:20:00,94.83,94.88,94.73,94.83,12686.0,79.3799,79.4218,79.2962,79.3799,12686.0
2016-09-06 11:30:00,94.8,94.91,94.79,94.82,8402.0,79.3548,79.4469,79.3464,79.3715,8402.0
2016-09-06 11:40:00,94.82,94.88,94.7,94.88,9151.0,79.3715,79.4218,79.2711,79.4218,9151.0
2016-09-06 11:50:00,94.89,94.99,94.77,94.99,16590.0,79.4301,79.5138,79.3297,79.5138,16590.0
2016-09-06 12:00:00,94.99,95.0,94.9,94.98,85885.0,79.5138,79.5222,79.4385,79.5055,85885.0
2016-09-06 12:10:00,94.96,95.0,94.94,94.98,23313.0,79.4887,79.5222,79.472,79.5055,23313.0
2016-09-06 12:20:00,94.98,95.0,94.91,94.99,22275.0,79.5055,79.5222,79.4469,79.5138,22275.0
2016-09-06 12:30:00,94.96,95.09,94.95,94.99,28717.0,79.4887,79.5975,79.4804,79.5138,28717.0
2016-09-06 12:40:00,94.96,95.07,94.96,95.01,14659.0,79.4887,79.5808,79.4887,79.5306,14659.0
2016-09-06 12:50:00,95.0,95.06,94.95,94.95,15671.0,79.5222,79.5724,79.4804,79.4804,15671.0
2016-09-06 13:00:00,94.94,94.98,94.72,94.72,18550.0,79.472,79.5055,79.2878,79.2878,18550.0
2016-09-06 13:10:00,94.72,94.82,94.66,94.73,17023.0,79.2878,79.3715,79.2376,79.2962,17023.0
2016-09-06 13:20:00,94.74,94.84,94.6,94.73,20570.0,79.3046,79.3883,79.1874,79.2962,20570.0
2016-09-06 13:30:00,94.73,94.81,94.69,94.75,15492.0,79.2962,79.3632,79.2627,79.3129,15492.0
2016-09-06 13:40:00,94.76,94.87,94.75,94.84,18353.0,79.3213,79.4134,79.3129,79.3883,18353.0
2016-09-06 13:50:00,94.82,94.87,94.81,94.85,8292.0,79.3715,79.4134,79.3632,79.3966,8292.0
2016-09-06 14:00:00,94.83,94.87,94.72,94.73,17607.0,79.3799,79.4134,79.2878,79.2962,17607.0
2016-09-06 14:10:00,94.74,94.79,94.66,94.71,20535.0,79.3046,79.3464,79.2376,79.2795,20535.0
2016-09-06 14:20:00,94.7,94.91,94.66,94.91,66513.0,79.2711,79.4469,79.2376,79.4469,66513.0
2016-09-06 14:30:00,94.91,95.05,94.89,94.9,24572.0,79.4469,79.5641,79.4301,79.4385,24572.0
2016-09-06 14:40:00,94.89,95.03,94.83,94.84,45608.0,79.4301,79.5473,79.3799,79.3883,45608.0
2016-09-06 14:50:00,94.82,94.94,94.8,94.94,12368.0,79.3715,79.472,79.3548,79.472,12368.0
2016-09-06 15:00:00,94.94,94.97,94.86,94.89,17793.0,79.472,79.4971,79.405,79.4301,17793.0
2016-09-06 15:10:00,94.88,94.93,94.82,94.88,24782.0,79.4218,79.4636,79.3715,79.4218,24782.0
2016-09-06 15:20:00,94.87,95.0,94.75,95.0,29641.0,79.4134,79.5222,79.3129,79.5222,29641.0
2016-09-06 15:30:00,94.98,95.05,94.92,95.02,56038.0,79.5055,79.5641,79.4552,79.5389,56038.0
2016-09-06 15:40:00,95.04,95.07,94.94,95.04,69643.0,79.5557,79.5808,79.472,79.5557,69643.0
2016-09-06 15:50:00,95.04,95.14,94.94,95.14,159597.0,79.5557,79.6394,79.472,79.6394,159597.0
2016-09-07 09:30:00,94.93,95.84,94.77,95.71,60143.0,79.4636,80.2254,79.3297,80.1165,60143.0
2016-09-07 09:40:00,95.68,95.97,95.63,95.88,32862.0,80.0914,80.3342,80.0496,80.2588,32862.0
2016-09-07 09:50:00,95.8,95.89,95.65,95.75,26291.0,80.1919,80.2672,80.0663,80.15,26291.0
2016-09-07 10:00:00,95.81,95.81,95.35,95.53,69869.0,80.2002,80.2002,79.8152,79.9659,69869.0
2016-09-07 10:10:00,95.58,95.59,95.26,95.33,24904.0,80.0077,80.0161,79.7398,79.7984,24904.0
2016-09-07 10:20:00,95.31,95.64,95.31,95.47,24216.0,79.7817,80.0579,79.7817,79.9156,24216.0
2016-09-07 10:30:00,95.48,95.76,95.47,95.7,32321.0,79.924,80.1584,79.9156,80.1082,32321.0
2016-09-07 10:40:00,95.7,95.73,95.58,95.59,92883.0,80.1082,80.1333,80.0077,80.0161,92883.0
2016-09-07 10:50:00,95.61,95.68,95.37,95.37,60893.0,80.0328,80.0914,79.8319,79.8319,60893.0
2016-09-07 11:00:00,95.37,95.44,95.22,95.25,62737.0,79.8319,79.8905,79.7064,79.7315,62737.0
2016-09-07 11:10:00,95.26,95.3,95.07,95.11,34900.0,79.7398,79.7733,79.5808,79.6143,34900.0
2016-09-07 11:20:00,95.12,95.17,95.01,95.12,26042.0,79.6227,79.6645,79.5306,79.6227,26042.0
2016-09-07 11:30:00,95.1,95.19,94.95,94.99,15572.0,79.6059,79.6813,79.4804,79.5138,15572.0
2016-09-07 11:40:00,94.99,95.07,94.76,94.81,32004.0,79.5138,79.5808,79.3213,79.3632,32004.0
2016-09-07 11:50:00,94.81,94.85,94.75,94.77,17858.0,79.3632,79.3966,79.3129,79.3297,17858.0
2016-09-07 12:00:00,94.75,94.81,94.67,94.77,23664.0,79.3129,79.3632,79.246,79.3297,23664.0
2016-09-07 12:10:00,94.75,94.81,94.55,94.62,26053.0,79.3129,79.3632,79.1455,79.2041,26053.0
2016-09-07 12:20:00,94.62,94.7,94.6,94.67,56567.0,79.2041,79.2711,79.1874,79.246,56567.0
2016-09-07 12:30:00,94.69,94.74,94.59,94.69,30980.0,79.2627,79.3046,79.179,79.2627,30980.0
2016-09-07 12:40:00,94.69,94.72,94.57,94.61,33510.0,79.2627,79.2878,79.1623,79.1957,33510.0
2016-09-07 12:50:00,94.61,94.63,94.51,94.6,26480.0,79.1957,79.2125,79.112,79.1874,26480.0
2016-09-07 13:00:00,94.61,94.62,94.52,94.58,39328.0,79.1957,79.2041,79.1204,79.1706,39328.0
2016-09-07 13:10:00,94.58,94.74,94.53,94.7,37628.0,79.1706,79.3046,79.1288,79.2711,37628.0
2016-09-07 13:20:00,94.7,94.73,94.67,94.68,23096.0,79.2711,79.2962,79.246,79.2543,23096.0
2016-09-07 13:30:00,94.69,94.74,94.66,94.73,15671.0,79.2627,79.3046,79.2376,79.2962,15671.0
2016-09-07 13:40:00,94.75,94.86,94.74,94.83,14182.0,79.3129,79.405,79.3046,79.3799,14182.0
2016-09-07 13:50:00,94.85,94.9,94.77,94.79,14667.0,79.3966,79.4385,79.3297,79.3464,14667.0
2016-09-07 14:00:00,94.79,94.81,94.66,94.67,20179.0,79.3464,79.3632,79.2376,79.246,20179.0
2016-09-07 14:10:00,94.66,94.71,94.6,94.61,23389.0,79.2376,79.2795,79.1874,79.1957,23389.0
2016-09-07 14:20:00,94.61,94.63,94.46,94.48,32607.0,79.1957,79.2125,79.0702,79.0869,32607.0
2016-09-07 14:30:00,94.48,94.64,94.43,94.47,59488.0,79.0869,79.2209,79.0451,79.0786,59488.0
2016-09-07 14:40:00,94.48,94.57,94.4,94.41,45719.0,79.0869,79.1623,79.02,79.0283,45719.0
2016-09-07 14:50:00,94.4,94.43,94.06,94.09,69127.0,79.02,79.0451,78.7354,78.7605,69127.0
2016-09-07 15:00:00,94.08,94.11,93.91,93.96,135203.0,78.7521,78.7772,78.6098,78.6516,135203.0
2016-09-07 15:10:00,93.96,94.02,93.85,93.88,87348.0,78.6516,78.7019,78.5596,78.5847,87348.0
2016-09-07 15:20:00,93.87,93.91,93.8,93.84,171516.0,78.5763,78.6098,78.5177,78.5512,171516.0
2016-09-07 15:30:00,93.84,93.87,93.77,93.78,97559.0,78.5512,78.5763,78.4926,78.501,97559.0
2016-09-07 15:40:00,93.78,93.85,93.76,93.83,94395.0,78.501,78.5596,78.4842,78.5428,94395.0
2016-09-07 15:50:00,93.83,93.95,93.8,93.94,281950.0,78.5428,78.6433,78.5177,78.6349,281950.0
2016-09-08 09:30:00,94.0,94.92,93.86,94.1,53841.0,78.6851,79.4552,78.5679,78.7688,53841.0
2016-09-08 09:40:00,94.06,94.1,93.47,93.49,43891.0,78.7354,78.7688,78.2415,78.2582,43891.0
2016-09-08 09:50:00,93.49,93.61,93.24,93.24,43384.0,78.2582,78.3587,78.049,78.049,43384.0
2016-09-08 10:00:00,93.24,93.66,93.24,93.66,35892.0,78.049,78.4005,78.049,78.4005,35892.0
2016-09-08 10:10:00,93.68,93.75,93.54,93.54,35384.0,78.4173,78.4759,78.3001,78.3001,35384.0
2016-09-08 10:20:00,93.57,93.59,93.43,93.54,18078.0,78.3252,78.3419,78.208,78.3001,18078.0
2016-09-08 10:30:00,93.55,93.7,93.47,93.63,20875.0,78.3084,78.434,78.2415,78.3754,20875.0
2016-09-08 10:40:00,93.61,93.81,93.61,93.78,23823.0,78.3587,78.5261,78.3587,78.501,23823.0
2016-09-08 10:50:00,93.77,93.85,93.73,93.76,15735.0,78.4926,78.5596,78.4591,78.4842,15735.0
2016-09-08 11:00:00,93.78,93.9,93.78,93.88,21607.0,78.501,78.6014,78.501,78.5847,21607.0
2016-09-08 11:10:00,93.9,93.91,93.81,93.83,16734.0,78.6014,78.6098,78.5261,78.5428,16734.0
2016-09-08 11:20:00,93.84,93.93,93.84,93.88,15843.0,78.5512,78.6265,78.5512,78.5847,15843.0
2016-09-08 11:30:00,93.89,93.93,93.81,93.83,15767.0,78.5931,78.6265,78.5261,78.5428,15767.0
2016-09-08 11:40:00,93.86,93.93,93.83,93.9,15868.0,78.5679,78.6265,78.5428,78.6014,15868.0
2016-09-08 11:50:00,93.9,93.94,93.84,93.88,18878.0,78.6014,78.6349,78.5512,78.5847,18878.0
2016-09-08 12:00:00,93.89,93.92,93.85,93.87,14811.0,78.5931,78.6182,78.5596,78.5763,14811.0
2016-09-08 12:10:00,93.87,93.94,93.83,93.89,11708.0,78.5763,78.6349,78.5428,78.5931,11708.0
2016-09-08 12:20:00,93.89,93.93,93.83,93.86,15875.0,78.5931,78.6265,78.5428,78.5679,15875.0
2016-09-08 12:30:00,93.85,93.93,93.8,93.89,8879.0,78.5596,78.6265,78.5177,78.5931,8879.0
2016-09-08 12:40:00,93.92,93.93,93.82,93.82,13915.0,78.6182,78.6265,78.5345,78.5345,13915.0
2016-09-08 12:50:00,93.83,93.88,93.8,93.85,14593.0,78.5428,78.5847,78.5177,78.5596,14593.0
2016-09-08 13:00:00,93.85,93.86,93.82,93.82,14901.0,78.5596,78.5679,78.5345,78.5345,14901.0
2016-09-08 13:10:00,93.84,93.86,93.76,93.79,7431.0,78.5512,78.5679,78.4842,78.5093,7431.0
2016-09-08 13:20:00,93.8,93.86,93.8,93.85,9148.0,78.5177,78.5679,78.5177,78.5596,9148.0
2016-09-08 13:30:00,93.86,93.88,93.46,93.47,67678.0,78.5679,78.5847,78.2331,78.2415,67678.0
2016-09-08 13:40:00,93.47,93.78,93.46,93.72,16476.0,78.2415,78.501,78.2331,78.4507,16476.0
2016-09-08 13:50:00,93.71,93.85,93.7,93.79,7142.0,78.4424,78.5596,78.434,78.5093,7142.0
2016-09-08 14:00:00,93.82,93.87,93.78,93.85,13369.0,78.5345,78.5763,78.501,78.5596,13369.0
2016-09-08 14:10:00,93.85,93.89,93.79,93.81,8063.0,78.5596,78.5931,78.5093,78.5261,8063.0
2016-09-08 14:20:00,93.83,93.9,93.82,93.85,21942.0,78.5428,78.6014,78.5345,78.5596,21942.0
2016-09-08 14:30:00,93.85,94.06,93.84,94.01,20268.0,78.5596,78.7354,78.5512,78.6935,20268.0
2016-09-08 14:40:00,93.98,94.01,93.94,93.97,16759.0,78.6684,78.6935,78.6349,78.66,16759.0
2016-09-08 14:50:00,93.95,94.0,93.92,93.92,21524.0,78.6433,78.6851,78.6182,78.6182,21524.0
2016-09-08 15:00:00,93.95,93.96,93.91,93.95,16018.0,78.6433,78.6516,78.6098,78.6433,16018.0
2016-09-08 15:10:00,93.95,93.97,93.87,93.92,24069.0,78.6433,78.66,78.5763,78.6182,24069.0
2016-09-08 15:20:00,93.9,93.92,93.81,93.89,26551.0,78.6014,78.6182,78.5261,78.5931,26551.0
2016-09-08 15:30:00,93.89,93.96,93.86,93.96,42101.0,78.5931,78.6516,78.5679,78.6516,42101.0
2016-09-08 15:40:00,93.93,93.98,93.85,93.98,59655.0,78.6265,78.6684,78.5596,78.6684,59655.0
2016-09-08 15:50:00,93.98,94.1,93.93,93.97,133760.0,78.6684,78.7688,78.6265,78.66,133760.0
2016-09-09 09:30:00,93.29,93.29,92.7,93.14,26637.0,78.0908,78.0908,77.5969,77.9652,26637.0
2016-09-09 09:40:00,93.16,93.16,92.9,92.93,14864.0,77.982,77.982,77.7643,77.7895,14864.0
2016-09-09 09:50:00,92.91,92.91,92.58,92.77,21555.0,77.7727,77.7727,77.4965,77.6555,21555.0
2016-09-09 10:00:00,92.76,92.86,92.53,92.6,14539.0,77.6472,77.7309,77.4546,77.5132,14539.0
2016-09-09 10:10:00,92.55,92.71,92.43,92.45,25716.0,77.4714,77.6053,77.3709,77.3877,25716.0
2016-09-09 10:20:00,92.47,92.61,92.43,92.52,16359.0,77.4044,77.5216,77.3709,77.4463,16359.0
2016-09-09 10:30:00,92.55,92.64,92.47,92.48,39779.0,77.4714,77.5467,77.4044,77.4128,39779.0
2016-09-09 10:40:00,92.5,92.64,92.44,92.44,41572.0,77.4295,77.5467,77.3793,77.3793,41572.0
2016-09-09 10:50:00,92.42,92.61,92.36,92.61,86677.0,77.3626,77.5216,77.3123,77.5216,86677.0
2016-09-09 11:00:00,92.61,92.71,92.37,92.41,73153.0,77.5216,77.6053,77.3207,77.3542,73153.0
2016-09-09 11:10:00,92.43,92.49,92.29,92.37,50275.0,77.3709,77.4211,77.2537,77.3207,50275.0
2016-09-09 11:20:00,92.37,92.39,92.26,92.33,17219.0,77.3207,77.3374,77.2286,77.2872,17219.0
2016-09-09 11:30:00,92.35,92.62,92.35,92.57,29855.0,77.304,77.53,77.304,77.4881,29855.0
2016-09-09 11:40:00,92.58,92.58,92.45,92.51,13035.0,77.4965,77.4965,77.3877,77.4379,13035.0
2016-09-09 11:50:00,92.54,92.54,92.36,92.42,21475.0,77.463,77.463,77.3123,77.3626,21475.0
2016-09-09 12:00:00,92.42,92.55,92.4,92.45,24221.0,77.3626,77.4714,77.3458,77.3877,24221.0
2016-09-09 12:10:00,92.45,92.46,92.23,92.23,13154.0,77.3877,77.396,77.2035,77.2035,13154.0
2016-09-09 12:20:00,92.25,92.47,92.25,92.46,12795.0,77.2202,77.4044,77.2202,77.396,12795.0
2016-09-09 12:30:00,92.45,92.45,92.21,92.21,12695.0,77.3877,77.3877,77.1868,77.1868,12695.0
2016-09-09 12:40:00,92.23,92.23,92.1,92.18,18501.0,77.2035,77.2035,77.0947,77.1617,18501.0
2016-09-09 12:50:00,92.19,92.27,92.18,92.25,9982.0,77.17,77.237,77.1617,77.2202,9982.0
2016-09-09 13:00:00,92.25,92.27,92.01,92.04,25863.0,77.2202,77.237,77.0193,77.0445,25863.0
2016-09-09 13:10:00,92.05,92.05,91.84,91.92,12138.0,77.0528,77.0528,76.877,76.944,12138.0
2016-09-09 13:20:00,91.94,91.99,91.92,91.96,8567.0,76.9608,77.0026,76.944,76.9775,8567.0
2016-09-09 13:30:00,91.95,91.95,91.66,91.66,15897.0,76.9691,76.9691,76.7264,76.7264,15897.0
2016-09-09 13:40:00,91.68,91.68,91.5,91.51,18016.0,76.7431,76.7431,76.5924,76.6008,18016.0
2016-09-09 13:50:00,91.53,91.71,91.5,91.67,10542.0,76.6176,76.7682,76.5924,76.7347,10542.0
2016-09-09 14:00:00,91.67,91.68,91.37,91.4,14428.0,76.7347,76.7431,76.4836,76.5087,14428.0
2016-09-09 14:10:00,91.37,91.48,91.31,91.45,20648.0,76.4836,76.5757,76.4334,76.5506,20648.0
2016-09-09 14:20:00,91.44,91.75,91.42,91.75,11817.0,76.5422,76.8017,76.5255,76.8017,11817.0
2016-09-09 14:30:00,91.74,91.82,91.67,91.74,13046.0,76.7933,76.8603,76.7347,76.7933,13046.0
2016-09-09 14:40:00,91.73,91.73,91.37,91.39,13622.0,76.785,76.785,76.4836,76.5004,13622.0
2016-09-09 14:50:00,91.4,91.65,91.4,91.53,16054.0,76.5087,76.718,76.5087,76.6176,16054.0
2016-09-09 15:00:00,91.53,91.57,91.35,91.49,13489.0,76.6176,76.651,76.4669,76.5841,13489.0
2016-09-09 15:10:00,91.5,91.62,91.34,91.53,54286.0,76.5924,76.6929,76.4585,76.6176,54286.0
2016-09-09 15:20:00,91.52,91.71,91.44,91.64,26526.0,76.6092,76.7682,76.5422,76.7096,26526.0
2016-09-09 15:30:00,91.66,91.68,91.4,91.46,53502.0,76.7264,76.7431,76.5087,76.559,53502.0
2016-09-09 15:40:00,91.46,91.47,91.06,91.07,79984.0,76.559,76.5673,76.2241,76.2325,79984.0
2016-09-09 15:50:00,91.08,91.13,90.75,90.78,222495.0,76.2409,76.2827,75.9646,75.9897,222495.0
2016-09-12 09:30:00,90.69,91.29,90.21,91.29,59922.0,75.9144,76.4167,75.5126,76.4167,59922.0
2016-09-12 09:40:00,91.29,91.34,90.87,90.9,14298.0,76.4167,76.4585,76.0651,76.0902,14298.0
2016-09-12 09:50:00,90.89,91.12,90.81,91.11,12874.0,76.0818,76.2744,76.0149,76.266,12874.0
2016-09-12 10:00:00,91.08,91.35,91.08,91.22,18151.0,76.2409,76.4669,76.2409,76.3581,18151.0
2016-09-12 10:10:00,91.19,91.35,91.07,91.35,18453.0,76.3329,76.4669,76.2325,76.4669,18453.0
2016-09-12 10:20:00,91.38,91.57,91.33,91.47,11218.0,76.492,76.651,76.4501,76.5673,11218.0
2016-09-12 10:30:00,91.54,91.54,91.29,91.32,12510.0,76.6259,76.6259,76.4167,76.4418,12510.0
2016-09-12 10:40:00,91.37,91.45,91.3,91.39,13104.0,76.4836,76.5506,76.425,76.5004,13104.0
2016-09-12 10:50:00,91.39,91.72,91.36,91.68,25293.0,76.5004,76.7766,76.4753,76.7431,25293.0
2016-09-12 11:00:00,91.7,91.84,91.69,91.84,32175.0,76.7599,76.877,76.7515,76.877,32175.0
2016-09-12 11:10:00,91.84,91.84,91.53,91.61,19746.0,76.877,76.877,76.6176,76.6845,19746.0
2016-09-12 11:20:00,91.59,91.96,91.54,91.84,17404.0,76.6678,76.9775,76.6259,76.877,17404.0
2016-09-12 11:30:00,91.88,92.13,91.79,92.12,20529.0,76.9105,77.1198,76.8352,77.1114,20529.0
2016-09-12 11:40:00,92.13,92.17,91.98,91.98,15189.0,77.1198,77.1533,76.9942,76.9942,15189.0
2016-09-12 11:50:00,92.0,92.07,91.89,91.94,25243.0,77.011,77.0696,76.9189,76.9608,25243.0
2016-09-12 12:00:00,91.95,91.97,91.82,91.94,16138.0,76.9691,76.9859,76.8603,76.9608,16138.0
2016-09-12 12:10:00,91.94,91.95,91.48,91.59,64211.0,76.9608,76.9691,76.5757,76.6678,64211.0
2016-09-12 12:20:00,91.59,91.71,91.35,91.44,57906.0,76.6678,76.7682,76.4669,76.5422,57906.0
2016-09-12 12:30:00,91.46,91.92,91.46,91.86,25348.0,76.559,76.944,76.559,76.8938,25348.0
2016-09-12 12:40:00,91.87,91.94,91.82,91.94,15878.0,76.9022,76.9608,76.8603,76.9608,15878.0
2016-09-12 12:50:00,91.95,92.19,91.93,92.16,13897.0,76.9691,77.17,76.9524,77.1449,13897.0
2016-09-12 13:00:00,92.17,92.27,92.16,92.26,12838.0,77.1533,77.237,77.1449,77.2286,12838.0
2016-09-12 13:10:00,92.24,92.49,92.11,92.11,37423.0,77.2119,77.4211,77.1031,77.1031,37423.0
2016-09-12 13:20:00,92.05,92.16,91.79,91.82,15150.0,77.0528,77.1449,76.8352,76.8603,15150.0
2016-09-12 13:30:00,91.84,91.96,91.7,91.94,20628.0,76.877,76.9775,76.7599,76.9608,20628.0
2016-09-12 13:40:00,91.95,92.16,91.85,92.14,17328.0,76.9691,77.1449,76.8854,77.1282,17328.0
2016-09-12 13:50:00,92.13,92.27,92.08,92.25,15591.0,77.1198,77.237,77.0779,77.2202,15591.0
2016-09-12 14:00:00,92.32,92.59,92.31,92.58,16549.0,77.2788,77.5049,77.2705,77.4965,16549.0
2016-09-12 14:10:00,92.57,92.72,92.53,92.7,14509.0,77.4881,77.6137,77.4546,77.5969,14509.0
2016-09-12 14:20:00,92.7,92.82,92.67,92.68,14226.0,77.5969,77.6974,77.5718,77.5802,14226.0
2016-09-12 14:30:00,92.69,92.92,92.68,92.92,23018.0,77.5886,77.7811,77.5802,77.7811,23018.0
2016-09-12 14:40:00,92.95,93.03,92.9,92.91,14974.0,77.8062,77.8732,77.7643,77.7727,14974.0
2016-09-12 14:50:00,92.9,92.9,92.71,92.71,36345.0,77.7643,77.7643,77.6053,77.6053,36345.0
2016-09-12 15:00:00,92.72,92.82,92.71,92.77,25441.0,77.6137,77.6974,77.6053,77.6555,25441.0
2016-09-12 15:10:00,92.77,92.81,92.54,92.54,25760.0,77.6555,77.689,77.463,77.463,25760.0
2016-09-12 15:20:00,92.52,92.65,92.49,92.6,38547.0,77.4463,77.5551,77.4211,77.5132,38547.0
2016-09-12 15:30:00,92.6,92.61,92.48,92.5,43399.0,77.5132,77.5216,77.4128,77.4295,43399.0
2016-09-12 15:40:00,92.5,92.64,92.3,92.31,51016.0,77.4295,77.5467,77.2621,77.2705,51016.0
2016-09-12 15:50:00,92.31,92.4,92.26,92.36,96866.0,77.2705,77.3458,77.2286,77.3123,96866.0
2016-09-13 09:30:00,91.65,92.11,91.32,92.11,52554.0,76.718,77.1031,76.4418,77.1031,52554.0
2016-09-13 09:40:00,92.12,92.12,91.27,91.44,22035.0,77.1114,77.1114,76.3999,76.5422,22035.0
2016-09-13 09:50:00,91.44,91.44,90.75,90.9,16200.0,76.5422,76.5422,75.9646,76.0902,16200.0
2016-09-13 10:00:00,90.75,91.17,90.64,91.17,17315.0,75.9646,76.3162,75.8726,76.3162,17315.0
2016-09-13 10:10:00,91.09,91.46,90.97,91.28,15822.0,76.2492,76.559,76.1488,76.4083,15822.0
2016-09-13 10:20:00,91.26,91.54,91.15,91.25,20414.0,76.3915,76.6259,76.2995,76.3832,20414.0
2016-09-13 10:30:00,91.24,91.24,90.95,91.08,26055.0,76.3748,76.3748,76.132,76.2409,26055.0
2016-09-13 10:40:00,91.06,91.37,91.01,91.05,48336.0,76.2241,76.4836,76.1823,76.2158,48336.0
2016-09-13 10:50:00,91.02,91.03,90.73,90.79,19305.0,76.1906,76.199,75.9479,75.9981,19305.0
2016-09-13 11:00:00,90.74,90.9,90.64,90.75,11686.0,75.9563,76.0902,75.8726,75.9646,11686.0
2016-09-13 11:10:00,90.71,90.71,90.41,90.45,27634.0,75.9312,75.9312,75.68,75.7135,27634.0
2016-09-13 11:20:00,90.44,90.61,90.33,90.35,15083.0,75.7051,75.8474,75.6131,75.6298,15083.0
2016-09-13 11:30:00,90.37,90.59,90.3,90.59,14578.0,75.6465,75.8307,75.588,75.8307,14578.0
2016-09-13 11:40:00,90.59,90.77,90.54,90.63,10477.0,75.8307,75.9814,75.7888,75.8642,10477.0
2016-09-13 11:50:00,90.67,90.85,90.62,90.85,16700.0,75.8977,76.0483,75.8558,76.0483,16700.0
2016-09-13 12:00:00,90.9,91.06,90.89,90.9,25089.0,76.0902,76.2241,76.0818,76.0902,25089.0
2016-09-13 12:10:00,90.91,91.08,90.89,90.89,16568.0,76.0986,76.2409,76.0818,76.0818,16568.0
2016-09-13 12:20:00,90.89,90.9,90.66,90.79,11378.0,76.0818,76.0902,75.8893,75.9981,11378.0
2016-09-13 12:30:00,90.73,90.87,90.73,90.82,7582.0,75.9479,76.0651,75.9479,76.0232,7582.0
2016-09-13 12:40:00,90.79,90.96,90.78,90.89,7675.0,75.9981,76.1404,75.9897,76.0818,7675.0
2016-09-13 12:50:00,90.9,90.92,90.63,90.75,9403.0,76.0902,76.1069,75.8642,75.9646,9403.0
2016-09-13 13:00:00,90.74,90.82,90.64,90.82,9371.0,75.9563,76.0232,75.8726,76.0232,9371.0
2016-09-13 13:10:00,90.83,91.17,90.82,91.16,21246.0,76.0316,76.3162,76.0232,76.3078,21246.0
2016-09-13 13:20:00,91.26,91.4,91.19,91.34,8017.0,76.3915,76.5087,76.3329,76.4585,8017.0
2016-09-13 13:30:00,91.36,91.5,91.24,91.27,14855.0,76.4753,76.5924,76.3748,76.3999,14855.0
2016-09-13 13:40:00,91.26,91.37,91.22,91.31,8836.0,76.3915,76.4836,76.3581,76.4334,8836.0
2016-09-13 13:50:00,91.33,91.34,90.91,91.1,16882.0,76.4501,76.4585,76.0986,76.2576,16882.0
2016-09-13 14:00:00,91.06,91.13,90.91,91.1,15325.0,76.2241,76.2827,76.0986,76.2576,15325.0
2016-09-13 14:10:00,91.1,91.1,90.76,90.8,13903.0,76.2576,76.2576,75.973,76.0065,13903.0
2016-09-13 14:20:00,90.83,90.86,90.68,90.68,24736.0,76.0316,76.0567,75.906,75.906,24736.0
2016-09-13 14:30:00,90.68,90.8,90.55,90.8,19145.0,75.906,76.0065,75.7972,76.0065,19145.0
2016-09-13 14:40:00,90.81,91.03,90.81,91.0,19968.0,76.0149,76.199,76.0149,76.1739,19968.0
2016-09-13 14:50:00,90.99,91.06,90.68,90.68,18970.0,76.1655,76.2241,75.906,75.906,18970.0
2016-09-13 15:00:00,90.68,90.73,90.59,90.71,18753.0,75.906,75.9479,75.8307,75.9312,18753.0
2016-09-13 15:10:00,90.71,90.97,90.53,90.95,23855.0,75.9312,76.1488,75.7805,76.132,23855.0
2016-09-13 15:20:00,90.93,91.06,90.81,91.02,22348.0,76.1153,76.2241,76.0149,76.1906,22348.0
2016-09-13 15:30:00,91.01,91.15,90.93,91.06,26348.0,76.1823,76.2995,76.1153,76.2241,26348.0
2016-09-13 15:40:00,91.05,91.05,90.62,90.91,40429.0,76.2158,76.2158,75.8558,76.0986,40429.0
2016-09-13 15:50:00,90.9,91.05,90.71,90.73,86532.0,76.0902,76.2158,75.9312,75.9479,86532.0
2016-09-14 09:30:00,90.52,91.03,90.37,90.99,29103.0,75.7721,76.199,75.6465,76.1655,29103.0
2016-09-14 09:40:00,90.99,91.02,90.7,90.74,23529.0,76.1655,76.1906,75.9228,75.9563,23529.0
2016-09-14 09:50:00,90.69,91.05,90.6,90.98,21092.0,75.9144,76.2158,75.8391,76.1572,21092.0
2016-09-14 10:00:00,90.96,91.2,90.93,91.2,15886.0,76.1404,76.3413,76.1153,76.3413,15886.0
2016-09-14 10:10:00,91.17,91.34,91.11,91.18,24095.0,76.3162,76.4585,76.266,76.3246,24095.0
2016-09-14 10:20:00,91.18,91.42,91.16,91.39,15668.0,76.3246,76.5255,76.3078,76.5004,15668.0
2016-09-14 10:30:00,91.43,91.57,91.31,91.39,16179.0,76.5338,76.651,76.4334,76.5004,16179.0
2016-09-14 10:40:00,91.38,91.38,91.08,91.09,10632.0,76.492,76.492,76.2409,76.2492,10632.0
2016-09-14 10:50:00,91.15,91.15,90.86,90.96,11981.0,76.2995,76.2995,76.0567,76.1404,11981.0
2016-09-14 11:00:00,90.95,91.13,90.95,91.01,12717.0,76.132,76.2827,76.132,76.1823,12717.0
2016-09-14 11:10:00,90.98,91.01,90.8,90.99,14185.0,76.1572,76.1823,76.0065,76.1655,14185.0
2016-09-14 11:20:00,91.02,91.32,91.02,91.2,26475.0,76.1906,76.4418,76.1906,76.3413,26475.0
2016-09-14 11:30:00,91.17,91.17,90.98,91.15,13177.0,76.3162,76.3162,76.1572,76.2995,13177.0
2016-09-14 11:40:00,91.14,91.22,91.01,91.1,16145.0,76.2911,76.3581,76.1823,76.2576,16145.0
2016-09-14 11:50:00,91.1,91.34,91.09,91.34,20202.0,76.2576,76.4585,76.2492,76.4585,20202.0
2016-09-14 12:00:00,91.34,91.5,91.33,91.45,15745.0,76.4585,76.5924,76.4501,76.5506,15745.0
2016-09-14 12:10:00,91.45,91.62,91.45,91.62,14322.0,76.5506,76.6929,76.5506,76.6929,14322.0
2016-09-14 12:20:00,91.63,91.66,91.55,91.55,8532.0,76.7013,76.7264,76.6343,76.6343,8532.0
2016-09-14 12:30:00,91.57,91.57,91.33,91.33,11614.0,76.651,76.651,76.4501,76.4501,11614.0
2016-09-14 12:40:00,91.32,91.32,91.08,91.2,13745.0,76.4418,76.4418,76.2409,76.3413,13745.0
2016-09-14 12:50:00,91.21,91.27,91.13,91.26,12317.0,76.3497,76.3999,76.2827,76.3915,12317.0
2016-09-14 13:00:00,91.24,91.39,91.21,91.38,12849.0,76.3748,76.5004,76.3497,76.492,12849.0
2016-09-14 13:10:00,91.38,91.38,91.23,91.26,30448.0,76.492,76.492,76.3664,76.3915,30448.0
2016-09-14 13:20:00,91.28,91.53,91.19,91.43,33364.0,76.4083,76.6176,76.3329,76.5338,33364.0
2016-09-14 13:30:00,91.44,91.51,91.29,91.36,36592.0,76.5422,76.6008,76.4167,76.4753,36592.0
2016-09-14 13:40:00,91.33,91.33,91.16,91.18,72464.0,76.4501,76.4501,76.3078,76.3246,72464.0
2016-09-14 13:50:00,91.18,91.29,91.07,91.11,38459.0,76.3246,76.4167,76.2325,76.266,38459.0
2016-09-14 14:00:00,91.09,91.15,90.72,90.72,29902.0,76.2492,76.2995,75.9395,75.9395,29902.0
2016-09-14 14:10:00,90.73,90.87,90.52,90.87,47390.0,75.9479,76.0651,75.7721,76.0651,47390.0
2016-09-14 14:20:00,90.87,90.89,90.71,90.81,33421.0,76.0651,76.0818,75.9312,76.0149,33421.0
2016-09-14 14:30:00,90.81,90.82,90.74,90.81,31784.0,76.0149,76.0232,75.9563,76.0149,31784.0
2016-09-14 14:40:00,90.82,90.86,90.71,90.71,38132.0,76.0232,76.0567,75.9312,75.9312,38132.0
2016-09-14 14:50:00,90.72,90.84,90.67,90.75,34190.0,75.9395,76.04,75.8977,75.9646,34190.0
2016-09-14 15:00:00,90.77,90.77,90.6,90.65,27370.0,75.9814,75.9814,75.8391,75.8809,27370.0
2016-09-14 15:10:00,90.66,90.66,90.39,90.43,40612.0,75.8893,75.8893,75.6633,75.6968,40612.0
2016-09-14 15:20:00,90.43,90.5,90.28,90.3,66381.0,75.6968,75.7554,75.5712,75.588,66381.0
2016-09-14 15:30:00,90.3,90.49,90.22,90.39,86616.0,75.588,75.747,75.521,75.6633,86616.0
2016-09-14 15:40:00,90.39,90.7,90.37,90.61,72255.0,75.6633,75.9228,75.6465,75.8474,72255.0
2016-09-14 15:50:00,90.6,90.67,90.46,90.66,148135.0,75.8391,75.8977,75.7219,75.8893,148135.0
2016-09-15 09:30:00,90.36,90.59,90.08,90.08,32826.0,75.6382,75.8307,75.4038,75.4038,32826.0
2016-09-15 09:40:00,90.32,90.62,90.04,90.56,23910.0,75.6047,75.8558,75.3703,75.8056,23910.0
2016-09-15 09:50:00,90.51,90.6,90.2,90.27,29349.0,75.7637,75.8391,75.5042,75.5628,29349.0
2016-09-15 10:00:00,90.23,90.52,89.92,90.45,40502.0,75.5294,75.7721,75.2699,75.7135,40502.0
2016-09-15 10:10:00,90.47,90.82,90.41,90.72,69097.0,75.7303,76.0232,75.68,75.9395,69097.0
2016-09-15 10:20:00,90.74,90.74,90.45,90.63,40449.0,75.9563,75.9563,75.7135,75.8642,40449.0
2016-09-15 10:30:00,90.64,90.65,90.45,90.6,26454.0,75.8726,75.8809,75.7135,75.8391,26454.0
2016-09-15 10:40:00,90.59,90.59,90.29,90.53,14975.0,75.8307,75.8307,75.5796,75.7805,14975.0
2016-09-15 10:50:00,90.59,90.83,90.54,90.73,23984.0,75.8307,76.0316,75.7888,75.9479,23984.0
2016-09-15 11:00:00,90.79,90.99,90.73,90.95,22216.0,75.9981,76.1655,75.9479,76.132,22216.0
2016-09-15 11:10:00,90.97,90.99,90.8,90.89,19574.0,76.1488,76.1655,76.0065,76.0818,19574.0
2016-09-15 11:20:00,90.89,91.32,90.87,91.25,24175.0,76.0818,76.4418,76.0651,76.3832,24175.0
2016-09-15 11:30:00,91.26,91.4,91.26,91.37,21935.0,76.3915,76.5087,76.3915,76.4836,21935.0
2016-09-15 11:40:00,91.37,91.43,91.29,91.33,49571.0,76.4836,76.5338,76.4167,76.4501,49571.0
2016-09-15 11:50:00,91.36,91.5,91.17,91.21,23775.0,76.4753,76.5924,76.3162,76.3497,23775.0
2016-09-15 12:00:00,91.2,91.31,91.13,91.28,15783.0,76.3413,76.4334,76.2827,76.4083,15783.0
2016-09-15 12:10:00,91.29,91.3,91.16,91.23,19274.0,76.4167,76.425,76.3078,76.3664,19274.0
2016-09-15 12:20:00,91.23,91.43,91.23,91.31,28806.0,76.3664,76.5338,76.3664,76.4334,28806.0
2016-09-15 12:30:00,91.32,91.43,91.11,91.14,24311.0,76.4418,76.5338,76.266,76.2911,24311.0
2016-09-15 12:40:00,91.13,91.24,91.11,91.16,15103.0,76.2827,76.3748,76.266,76.3078,15103.0
2016-09-15 12:50:00,91.15,91.19,91.11,91.13,17008.0,76.2995,76.3329,76.266,76.2827,17008.0
2016-09-15 13:00:00,91.18,91.34,91.18,91.23,102244.0,76.3246,76.4585,76.3246,76.3664,102244.0
2016-09-15 13:10:00,91.25,91.36,91.21,91.31,18286.0,76.3832,76.4753,76.3497,76.4334,18286.0
2016-09-15 13:20:00,91.29,91.49,91.22,91.39,16832.0,76.4167,76.5841,76.3581,76.5004,16832.0
2016-09-15 13:30:00,91.41,91.48,91.4,91.44,16136.0,76.5171,76.5757,76.5087,76.5422,16136.0
2016-09-15 13:40:00,91.45,91.62,91.45,91.61,20556.0,76.5506,76.6929,76.5506,76.6845,20556.0
2016-09-15 13:50:00,91.6,91.63,91.53,91.59,15776.0,76.6761,76.7013,76.6176,76.6678,15776.0
2016-09-15 14:00:00,91.56,91.57,91.46,91.47,23791.0,76.6427,76.651,76.559,76.5673,23791.0
2016-09-15 14:10:00,91.48,91.78,91.46,91.77,17727.0,76.5757,76.8268,76.559,76.8185,17727.0
2016-09-15 14:20:00,91.78,91.9,91.77,91.8,15344.0,76.8268,76.9273,76.8185,76.8436,15344.0
2016-09-15 14:30:00,91.82,91.91,91.77,91.84,21832.0,76.8603,76.9356,76.8185,76.877,21832.0
2016-09-15 14:40:00,91.84,91.94,91.8,91.85,16448.0,76.877,76.9608,76.8436,76.8854,16448.0
2016-09-15 14:50:00,91.84,91.87,91.72,91.72,20240.0,76.877,76.9022,76.7766,76.7766,20240.0
2016-09-15 15:00:00,91.73,91.81,91.66,91.71,64365.0,76.785,76.8519,76.7264,76.7682,64365.0
2016-09-15 15:10:00,91.7,91.75,91.38,91.42,46460.0,76.7599,76.8017,76.492,76.5255,46460.0
2016-09-15 15:20:00,91.42,91.55,91.37,91.44,35539.0,76.5255,76.6343,76.4836,76.5422,35539.0
2016-09-15 15:30:00,91.43,91.65,91.42,91.65,38363.0,76.5338,76.718,76.5255,76.718,38363.0
2016-09-15 15:40:00,91.64,91.73,91.54,91.55,41498.0,76.7096,76.785,76.6259,76.6343,41498.0
2016-09-15 15:50:00,91.55,91.58,91.47,91.52,76552.0,76.6343,76.6594,76.5673,76.6092,76552.0
2016-09-16 09:30:00,91.06,91.06,90.44,90.6,233503.0,76.2241,76.2241,75.7051,75.8391,233503.0
2016-09-16 09:40:00,90.7,91.67,90.61,91.62,23049.0,75.9228,76.7347,75.8474,76.6929,23049.0
2016-09-16 09:50:00,91.65,91.74,91.47,91.6,30190.0,76.718,76.7933,76.5673,76.6761,30190.0
2016-09-16 10:00:00,91.57,91.6,90.71,90.75,30736.0,76.651,76.6761,75.9312,75.9646,30736.0
2016-09-16 10:10:00,90.79,90.82,90.52,90.58,29235.0,75.9981,76.0232,75.7721,75.8223,29235.0
2016-09-16 10:20:00,90.59,90.76,90.57,90.7,42465.0,75.8307,75.973,75.814,75.9228,42465.0
2016-09-16 10:30:00,90.71,91.13,90.71,91.12,42703.0,75.9312,76.2827,75.9312,76.2744,42703.0
2016-09-16 10:40:00,91.11,91.32,91.07,91.27,16444.0,76.266,76.4418,76.2325,76.3999,16444.0
2016-09-16 10:50:00,91.24,91.31,90.87,90.87,14278.0,76.3748,76.4334,76.0651,76.0651,14278.0
2016-09-16 11:00:00,90.91,91.15,90.85,91.08,10116.0,76.0986,76.2995,76.0483,76.2409,10116.0
2016-09-16 11:10:00,91.07,91.33,91.02,91.22,9299.0,76.2325,76.4501,76.1906,76.3581,9299.0
2016-09-16 11:20:00,91.24,91.39,91.23,91.29,6198.0,76.3748,76.5004,76.3664,76.4167,6198.0
2016-09-16 11:30:00,91.24,91.24,91.12,91.15,3288.0,76.3748,76.3748,76.2744,76.2995,3288.0
2016-09-16 11:40:00,91.12,91.4,91.12,91.36,6329.0,76.2744,76.5087,76.2744,76.4753,6329.0
2016-09-16 11:50:00,91.33,91.37,91.18,91.23,45420.0,76.4501,76.4836,76.3246,76.3664,45420.0
2016-09-16 12:00:00,91.27,91.37,91.25,91.29,17066.0,76.3999,76.4836,76.3832,76.4167,17066.0
2016-09-16 12:10:00,91.3,91.31,91.17,91.26,10041.0,76.425,76.4334,76.3162,76.3915,10041.0
2016-09-16 12:20:00,91.24,91.32,91.22,91.28,12726.0,76.3748,76.4418,76.3581,76.4083,12726.0
2016-09-16 12:30:00,91.31,91.38,91.23,91.36,13399.0,76.4334,76.492,76.3664,76.4753,13399.0
2016-09-16 12:40:00,91.33,91.35,91.28,91.28,13361.0,76.4501,76.4669,76.4083,76.4083,13361.0
2016-09-16 12:50:00,91.29,91.33,91.24,91.28,7583.0,76.4167,76.4501,76.3748,76.4083,7583.0
2016-09-16 13:00:00,91.29,91.35,91.23,91.24,11825.0,76.4167,76.4669,76.3664,76.3748,11825.0
2016-09-16 13:10:00,91.25,91.34,91.19,91.2,9121.0,76.3832,76.4585,76.3329,76.3413,9121.0
2016-09-16 13:20:00,91.18,91.34,91.18,91.3,5280.0,76.3246,76.4585,76.3246,76.425,5280.0
2016-09-16 13:30:00,91.3,91.3,90.99,91.05,18031.0,76.425,76.425,76.1655,76.2158,18031.0
2016-09-16 13:40:00,91.07,91.09,90.89,90.97,9944.0,76.2325,76.2492,76.0818,76.1488,9944.0
2016-09-16 13:50:00,90.95,91.22,90.87,91.21,19532.0,76.132,76.3581,76.0651,76.3497,19532.0
2016-09-16 14:00:00,91.19,91.42,91.06,91.41,21939.0,76.3329,76.5255,76.2241,76.5171,21939.0
2016-09-16 14:10:00,91.43,91.46,91.31,91.42,14800.0,76.5338,76.559,76.4334,76.5255,14800.0
2016-09-16 14:20:00,91.43,91.53,91.41,91.5,11675.0,76.5338,76.6176,76.5171,76.5924,11675.0
2016-09-16 14:30:00,91.5,91.54,91.46,91.47,17019.0,76.5924,76.6259,76.559,76.5673,17019.0
2016-09-16 14:40:00,91.47,91.61,91.44,91.47,26594.0,76.5673,76.6845,76.5422,76.5673,26594.0
2016-09-16 14:50:00,91.47,91.5,91.4,91.48,60601.0,76.5673,76.5924,76.5087,76.5757,60601.0
2016-09-16 15:00:00,91.48,91.57,91.46,91.52,30727.0,76.5757,76.651,76.559,76.6092,30727.0
2016-09-16 15:10:00,91.54,91.73,91.49,91.73,35211.0,76.6259,76.785,76.5841,76.785,35211.0
2016-09-16 15:20:00,91.74,91.78,91.41,91.41,52544.0,76.7933,76.8268,76.5171,76.5171,52544.0
2016-09-16 15:30:00,91.42,91.66,91.39,91.4,91088.0,76.5255,76.7264,76.5004,76.5087,91088.0
2016-09-16 15:40:00,91.39,91.44,91.18,91.42,223042.0,76.5004,76.5422,76.3246,76.5255,223042.0
2016-09-16 15:50:00,91.43,91.44,91.15,91.36,214711.0,76.5338,76.5422,76.2995,76.4753,214711.0
2016-09-19 09:30:00,91.76,92.67,91.76,92.09,31960.0,76.8101,77.5718,76.8101,77.0863,31960.0
2016-09-19 09:40:00,92.08,92.18,91.83,92.13,24667.0,77.0779,77.1617,76.8687,77.1198,24667.0
2016-09-19 09:50:00,92.14,92.15,91.96,92.07,29885.0,77.1282,77.1365,76.9775,77.0696,29885.0
2016-09-19 10:00:00,92.15,92.24,92.1,92.14,6950.0,77.1365,77.2119,77.0947,77.1282,6950.0
2016-09-19 10:10:00,92.13,92.28,92.13,92.21,6790.0,77.1198,77.2454,77.1198,77.1868,6790.0
2016-09-19 10:20:00,92.18,92.31,92.18,92.29,9535.0,77.1617,77.2705,77.1617,77.2537,9535.0
2016-09-19 10:30:00,92.31,92.36,92.16,92.29,9428.0,77.2705,77.3123,77.1449,77.2537,9428.0
2016-09-19 10:40:00,92.28,92.28,92.18,92.21,9751.0,77.2454,77.2454,77.1617,77.1868,9751.0
2016-09-19 10:50:00,92.21,92.32,92.21,92.28,10142.0,77.1868,77.2788,77.1868,77.2454,10142.0
2016-09-19 11:00:00,92.29,92.31,92.19,92.29,9482.0,77.2537,77.2705,77.17,77.2537,9482.0
2016-09-19 11:10:00,92.31,92.31,92.16,92.16,11963.0,77.2705,77.2705,77.1449,77.1449,11963.0
2016-09-19 11:20:00,92.18,92.2,92.07,92.09,16478.0,77.1617,77.1784,77.0696,77.0863,16478.0
2016-09-19 11:30:00,92.14,92.26,92.12,92.22,10005.0,77.1282,77.2286,77.1114,77.1951,10005.0
2016-09-19 11:40:00,92.25,92.34,92.24,92.29,34821.0,77.2202,77.2956,77.2119,77.2537,34821.0
2016-09-19 11:50:00,92.31,92.42,92.31,92.4,9567.0,77.2705,77.3626,77.2705,77.3458,9567.0
2016-09-19 12:00:00,92.39,92.45,92.37,92.37,7061.0,77.3374,77.3877,77.3207,77.3207,7061.0
2016-09-19 12:10:00,92.36,92.38,92.07,92.11,16066.0,77.3123,77.3291,77.0696,77.1031,16066.0
2016-09-19 12:20:00,92.1,92.24,92.09,92.2,7296.0,77.0947,77.2119,77.0863,77.1784,7296.0
2016-09-19 12:30:00,92.19,92.28,92.19,92.24,19716.0,77.17,77.2454,77.17,77.2119,19716.0
2016-09-19 12:40:00,92.26,92.31,92.23,92.26,11789.0,77.2286,77.2705,77.2035,77.2286,11789.0
2016-09-19 12:50:00,92.26,92.34,92.22,92.25,17712.0,77.2286,77.2956,77.1951,77.2202,17712.0
2016-09-19 13:00:00,92.24,92.37,92.18,92.33,37050.0,77.2119,77.3207,77.1617,77.2872,37050.0
2016-09-19 13:10:00,92.33,92.41,92.28,92.31,22605.0,77.2872,77.3542,77.2454,77.2705,22605.0
2016-09-19 13:20:00,92.28,92.3,92.24,92.25,14022.0,77.2454,77.2621,77.2119,77.2202,14022.0
2016-09-19 13:30:00,92.25,92.25,91.89,91.95,30870.0,77.2202,77.2202,76.9189,76.9691,30870.0
2016-09-19 13:40:00,91.95,92.01,91.84,92.01,10880.0,76.9691,77.0193,76.877,77.0193,10880.0
2016-09-19 13:50:00,92.01,92.1,91.88,92.1,16919.0,77.0193,77.0947,76.9105,77.0947,16919.0
2016-09-19 14:00:00,92.08,92.33,92.08,92.33,15196.0,77.0779,77.2872,77.0779,77.2872,15196.0
2016-09-19 14:10:00,92.36,92.48,92.31,92.45,16849.0,77.3123,77.4128,77.2705,77.3877,16849.0
2016-09-19 14:20:00,92.46,92.5,92.32,92.41,11791.0,77.396,77.4295,77.2788,77.3542,11791.0
2016-09-19 14:30:00,92.44,92.58,92.38,92.39,16312.0,77.3793,77.4965,77.3291,77.3374,16312.0
2016-09-19 14:40:00,92.37,92.41,92.32,92.33,19090.0,77.3207,77.3542,77.2788,77.2872,19090.0
2016-09-19 14:50:00,92.34,92.4,92.33,92.37,12552.0,77.2956,77.3458,77.2872,77.3207,12552.0
2016-09-19 15:00:00,92.37,92.41,92.24,92.25,24090.0,77.3207,77.3542,77.2119,77.2202,24090.0
2016-09-19 15:10:00,92.26,92.31,92.18,92.26,26122.0,77.2286,77.2705,77.1617,77.2286,26122.0
2016-09-19 15:20:00,92.25,92.36,92.2,92.2,28638.0,77.2202,77.3123,77.1784,77.1784,28638.0
2016-09-19 15:30:00,92.2,92.27,92.11,92.17,62885.0,77.1784,77.237,77.1031,77.1533,62885.0
2016-09-19 15:40:00,92.17,92.3,92.13,92.23,41486.0,77.1533,77.2621,77.1198,77.2035,41486.0
2016-09-19 15:50:00,92.21,92.27,92.02,92.03,129156.0,77.1868,77.237,77.0277,77.0361,129156.0
2016-09-20 09:30:00,92.38,92.53,92.05,92.3,23608.0,77.3291,77.4546,77.0528,77.2621,23608.0
2016-09-20 09:40:00,92.31,92.33,92.08,92.28,17070.0,77.2705,77.2872,77.0779,77.2454,17070.0
2016-09-20 09:50:00,92.29,92.47,92.21,92.22,15924.0,77.2537,77.4044,77.1868,77.1951,15924.0
2016-09-20 10:00:00,92.25,92.32,92.06,92.13,36654.0,77.2202,77.2788,77.0612,77.1198,36654.0
2016-09-20 10:10:00,92.1,92.16,91.98,91.99,11031.0,77.0947,77.1449,76.9942,77.0026,11031.0
2016-09-20 10:20:00,91.97,92.11,91.94,92.08,10252.0,76.9859,77.1031,76.9608,77.0779,10252.0
2016-09-20 10:30:00,92.04,92.07,91.61,91.64,19789.0,77.0445,77.0696,76.6845,76.7096,19789.0
2016-09-20 10:40:00,91.61,91.78,91.61,91.75,24591.0,76.6845,76.8268,76.6845,76.8017,24591.0
2016-09-20 10:50:00,91.77,91.8,91.7,91.77,12239.0,76.8185,76.8436,76.7599,76.8185,12239.0
2016-09-20 11:00:00,91.76,91.99,91.75,91.95,10583.0,76.8101,77.0026,76.8017,76.9691,10583.0
2016-09-20 11:10:00,91.97,92.16,91.97,92.15,20720.0,76.9859,77.1449,76.9859,77.1365,20720.0
2016-09-20 11:20:00,92.17,92.3,92.1,92.21,31296.0,77.1533,77.2621,77.0947,77.1868,31296.0
2016-09-20 11:30:00,92.22,92.27,92.0,92.02,28910.0,77.1951,77.237,77.011,77.0277,28910.0
2016-09-20 11:40:00,92.0,92.23,91.99,92.2,21654.0,77.011,77.2035,77.0026,77.1784,21654.0
2016-09-20 11:50:00,92.23,92.37,92.08,92.12,19141.0,77.2035,77.3207,77.0779,77.1114,19141.0
2016-09-20 12:00:00,92.1,92.1,91.99,92.04,21177.0,77.0947,77.0947,77.0026,77.0445,21177.0
2016-09-20 12:10:00,92.04,92.06,91.98,92.04,42958.0,77.0445,77.0612,76.9942,77.0445,42958.0
2016-09-20 12:20:00,92.05,92.24,92.05,92.2,8630.0,77.0528,77.2119,77.0528,77.1784,8630.0
2016-09-20 12:30:00,92.21,92.21,92.04,92.06,12471.0,77.1868,77.1868,77.0445,77.0612,12471.0
2016-09-20 12:40:00,92.03,92.04,91.85,91.85,60508.0,77.0361,77.0445,76.8854,76.8854,60508.0
2016-09-20 12:50:00,91.86,91.96,91.76,91.78,21384.0,76.8938,76.9775,76.8101,76.8268,21384.0
2016-09-20 13:00:00,91.79,91.93,91.75,91.88,30804.0,76.8352,76.9524,76.8017,76.9105,30804.0
2016-09-20 13:10:00,91.87,92.01,91.85,91.91,17229.0,76.9022,77.0193,76.8854,76.9356,17229.0
2016-09-20 13:20:00,91.87,92.01,91.84,91.96,16541.0,76.9022,77.0193,76.877,76.9775,16541.0
2016-09-20 13:30:00,91.99,92.0,91.92,91.96,10699.0,77.0026,77.011,76.944,76.9775,10699.0
2016-09-20 13:40:00,91.94,91.96,91.9,91.96,13489.0,76.9608,76.9775,76.9273,76.9775,13489.0
2016-09-20 13:50:00,91.96,92.11,91.91,92.07,17088.0,76.9775,77.1031,76.9356,77.0696,17088.0
2016-09-20 14:00:00,92.03,92.06,91.95,92.02,11589.0,77.0361,77.0612,76.9691,77.0277,11589.0
2016-09-20 14:10:00,92.04,92.1,91.98,92.1,18285.0,77.0445,77.0947,76.9942,77.0947,18285.0
2016-09-20 14:20:00,92.1,92.11,92.02,92.1,19149.0,77.0947,77.1031,77.0277,77.0947,19149.0
2016-09-20 14:30:00,92.09,92.16,92.05,92.09,6802.0,77.0863,77.1449,77.0528,77.0863,6802.0
2016-09-20 14:40:00,92.1,92.12,91.97,92.07,20197.0,77.0947,77.1114,76.9859,77.0696,20197.0
2016-09-20 14:50:00,92.07,92.12,92.02,92.05,7429.0,77.0696,77.1114,77.0277,77.0528,7429.0
2016-09-20 15:00:00,92.02,92.05,91.97,91.98,15539.0,77.0277,77.0528,76.9859,76.9942,15539.0
2016-09-20 15:10:00,91.99,92.12,91.98,92.09,57629.0,77.0026,77.1114,76.9942,77.0863,57629.0
2016-09-20 15:20:00,92.09,92.21,92.08,92.16,27855.0,77.0863,77.1868,77.0779,77.1449,27855.0
2016-09-20 15:30:00,92.16,92.18,91.97,92.0,36646.0,77.1449,77.1617,76.9859,77.011,36646.0
2016-09-20 15:40:00,92.01,92.06,91.98,92.04,57055.0,77.0193,77.0612,76.9942,77.0445,57055.0
2016-09-20 15:50:00,92.04,92.04,91.96,91.96,276798.0,77.0445,77.0445,76.9775,76.9775,276798.0
2016-09-21 09:30:00,92.03,92.77,91.92,92.52,31197.0,77.0361,77.6555,76.944,77.4463,31197.0
2016-09-21 09:40:00,92.53,92.64,92.41,92.62,9150.0,77.4546,77.5467,77.3542,77.53,9150.0
2016-09-21 09:50:00,92.66,92.66,92.41,92.51,13470.0,77.5634,77.5634,77.3542,77.4379,13470.0
2016-09-21 10:00:00,92.54,92.55,92.3,92.3,17087.0,77.463,77.4714,77.2621,77.2621,17087.0
2016-09-21 10:10:00,92.26,92.26,92.06,92.09,21537.0,77.2286,77.2286,77.0612,77.0863,21537.0
2016-09-21 10:20:00,92.07,92.12,92.04,92.08,13963.0,77.0696,77.1114,77.0445,77.0779,13963.0
2016-09-21 10:30:00,92.08,92.3,92.08,92.22,25449.0,77.0779,77.2621,77.0779,77.1951,25449.0
2016-09-21 10:40:00,92.21,92.27,92.06,92.17,24897.0,77.1868,77.237,77.0612,77.1533,24897.0
2016-09-21 10:50:00,92.15,92.19,91.99,92.01,8848.0,77.1365,77.17,77.0026,77.0193,8848.0
2016-09-21 11:00:00,91.99,92.24,91.95,92.16,67260.0,77.0026,77.2119,76.9691,77.1449,67260.0
2016-09-21 11:10:00,92.11,92.17,92.1,92.15,9423.0,77.1031,77.1533,77.0947,77.1365,9423.0
2016-09-21 11:20:00,92.13,92.46,92.13,92.44,21082.0,77.1198,77.396,77.1198,77.3793,21082.0
2016-09-21 11:30:00,92.44,92.48,92.29,92.34,9982.0,77.3793,77.4128,77.2537,77.2956,9982.0
2016-09-21 11:40:00,92.37,92.37,92.26,92.3,4995.0,77.3207,77.3207,77.2286,77.2621,4995.0
2016-09-21 11:50:00,92.32,92.53,92.31,92.53,6796.0,77.2788,77.4546,77.2705,77.4546,6796.0
2016-09-21 12:00:00,92.52,92.53,92.45,92.47,14586.0,77.4463,77.4546,77.3877,77.4044,14586.0
2016-09-21 12:10:00,92.47,92.47,92.19,92.22,17261.0,77.4044,77.4044,77.17,77.1951,17261.0
2016-09-21 12:20:00,92.24,92.24,91.95,91.95,8665.0,77.2119,77.2119,76.9691,76.9691,8665.0
2016-09-21 12:30:00,91.96,92.02,91.96,91.99,6290.0,76.9775,77.0277,76.9775,77.0026,6290.0
2016-09-21 12:40:00,91.99,92.04,91.96,91.99,4324.0,77.0026,77.0445,76.9775,77.0026,4324.0
2016-09-21 12:50:00,92.01,92.07,92.0,92.04,7500.0,77.0193,77.0696,77.011,77.0445,7500.0
2016-09-21 13:00:00,92.07,92.08,91.99,92.01,8492.0,77.0696,77.0779,77.0026,77.0193,8492.0
2016-09-21 13:10:00,92.02,92.03,91.9,91.94,5455.0,77.0277,77.0361,76.9273,76.9608,5455.0
2016-09-21 13:20:00,91.95,91.97,91.89,91.94,8190.0,76.9691,76.9859,76.9189,76.9608,8190.0
2016-09-21 13:30:00,91.93,92.13,91.92,92.08,8456.0,76.9524,77.1198,76.944,77.0779,8456.0
2016-09-21 13:40:00,92.09,92.12,91.99,92.05,7618.0,77.0863,77.1114,77.0026,77.0528,7618.0
2016-09-21 13:50:00,92.03,92.22,92.02,92.09,8764.0,77.0361,77.1951,77.0277,77.0863,8764.0
2016-09-21 14:00:00,92.01,92.5,91.94,92.45,15708.0,77.0193,77.4295,76.9608,77.3877,15708.0
2016-09-21 14:10:00,92.5,92.68,92.36,92.45,12081.0,77.4295,77.5802,77.3123,77.3877,12081.0
2016-09-21 14:20:00,92.37,92.51,92.03,92.12,8680.0,77.3207,77.4379,77.0361,77.1114,8680.0
2016-09-21 14:30:00,92.17,92.42,92.08,92.41,13979.0,77.1533,77.3626,77.0779,77.3542,13979.0
2016-09-21 14:40:00,92.4,92.59,92.34,92.44,8684.0,77.3458,77.5049,77.2956,77.3793,8684.0
2016-09-21 14:50:00,92.44,92.74,92.4,92.68,8475.0,77.3793,77.6304,77.3458,77.5802,8475.0
2016-09-21 15:00:00,92.65,92.84,92.58,92.78,8509.0,77.5551,77.7141,77.4965,77.6639,8509.0
2016-09-21 15:10:00,92.8,92.97,92.8,92.83,12663.0,77.6806,77.8229,77.6806,77.7058,12663.0
2016-09-21 15:20:00,92.86,92.99,92.84,92.93,25938.0,77.7309,77.8397,77.7141,77.7895,25938.0
2016-09-21 15:30:00,92.93,93.09,92.93,93.08,31221.0,77.7895,77.9234,77.7895,77.915,31221.0
2016-09-21 15:40:00,93.11,93.31,93.09,93.27,37084.0,77.9401,78.1075,77.9234,78.0741,37084.0
2016-09-21 15:50:00,93.27,93.27,93.11,93.11,100392.0,78.0741,78.0741,77.9401,77.9401,100392.0
2016-09-22 09:30:00,93.78,94.39,93.78,94.12,28632.0,78.501,79.0116,78.501,78.7856,28632.0
2016-09-22 09:40:00,94.12,94.27,93.79,94.05,32524.0,78.7856,78.9111,78.5093,78.727,32524.0
2016-09-22 09:50:00,94.06,94.26,94.06,94.17,19035.0,78.7354,78.9028,78.7354,78.8274,19035.0
2016-09-22 10:00:00,94.16,94.21,94.0,94.02,41516.0,78.8191,78.8609,78.6851,78.7019,41516.0
2016-09-22 10:10:00,94.05,94.07,93.88,93.93,31697.0,78.727,78.7437,78.5847,78.6265,31697.0
2016-09-22 10:20:00,93.9,94.1,93.87,93.92,29281.0,78.6014,78.7688,78.5763,78.6182,29281.0
2016-09-22 10:30:00,93.92,93.97,93.81,93.94,20086.0,78.6182,78.66,78.5261,78.6349,20086.0
2016-09-22 10:40:00,93.92,94.13,93.92,94.03,14562.0,78.6182,78.794,78.6182,78.7102,14562.0
2016-09-22 10:50:00,94.0,94.02,93.92,93.92,10359.0,78.6851,78.7019,78.6182,78.6182,10359.0
2016-09-22 11:00:00,93.93,94.02,93.92,94.0,8766.0,78.6265,78.7019,78.6182,78.6851,8766.0
2016-09-22 11:10:00,93.98,94.11,93.85,94.09,10011.0,78.6684,78.7772,78.5596,78.7605,10011.0
2016-09-22 11:20:00,94.11,94.12,93.88,93.93,7899.0,78.7772,78.7856,78.5847,78.6265,7899.0
2016-09-22 11:30:00,93.98,93.98,93.83,93.86,8511.0,78.6684,78.6684,78.5428,78.5679,8511.0
2016-09-22 11:40:00,93.83,93.87,93.78,93.79,5366.0,78.5428,78.5763,78.501,78.5093,5366.0
2016-09-22 11:50:00,93.75,93.8,93.64,93.8,10753.0,78.4759,78.5177,78.3838,78.5177,10753.0
2016-09-22 12:00:00,93.85,93.88,93.75,93.75,6185.0,78.5596,78.5847,78.4759,78.4759,6185.0
2016-09-22 12:10:00,93.75,93.86,93.71,93.86,5663.0,78.4759,78.5679,78.4424,78.5679,5663.0
2016-09-22 12:20:00,93.9,93.95,93.82,93.91,9532.0,78.6014,78.6433,78.5345,78.6098,9532.0
2016-09-22 12:30:00,93.9,94.0,93.88,93.94,10286.0,78.6014,78.6851,78.5847,78.6349,10286.0
2016-09-22 12:40:00,93.97,93.98,93.93,93.95,10624.0,78.66,78.6684,78.6265,78.6433,10624.0
2016-09-22 12:50:00,93.94,94.05,93.94,94.03,7831.0,78.6349,78.727,78.6349,78.7102,7831.0
2016-09-22 13:00:00,94.03,94.2,93.97,94.1,20866.0,78.7102,78.8525,78.66,78.7688,20866.0
2016-09-22 13:10:00,94.07,94.22,94.06,94.13,18004.0,78.7437,78.8693,78.7354,78.794,18004.0
2016-09-22 13:20:00,94.12,94.16,94.08,94.14,8458.0,78.7856,78.8191,78.7521,78.8023,8458.0
2016-09-22 13:30:00,94.15,94.23,94.13,94.14,12929.0,78.8107,78.8777,78.794,78.8023,12929.0
2016-09-22 13:40:00,94.14,94.15,93.96,93.99,8826.0,78.8023,78.8107,78.6516,78.6768,8826.0
2016-09-22 13:50:00,94.01,94.09,93.95,94.02,13248.0,78.6935,78.7605,78.6433,78.7019,13248.0
2016-09-22 14:00:00,94.01,94.09,93.96,94.06,40993.0,78.6935,78.7605,78.6516,78.7354,40993.0
2016-09-22 14:10:00,94.04,94.04,93.77,93.88,15725.0,78.7186,78.7186,78.4926,78.5847,15725.0
2016-09-22 14:20:00,93.85,93.94,93.78,93.93,66355.0,78.5596,78.6349,78.501,78.6265,66355.0
2016-09-22 14:30:00,93.94,94.04,93.9,93.97,13916.0,78.6349,78.7186,78.6014,78.66,13916.0
2016-09-22 14:40:00,93.98,93.98,93.83,93.9,33873.0,78.6684,78.6684,78.5428,78.6014,33873.0
2016-09-22 14:50:00,93.88,94.06,93.81,94.03,27003.0,78.5847,78.7354,78.5261,78.7102,27003.0
2016-09-22 15:00:00,94.04,94.07,93.94,93.97,28743.0,78.7186,78.7437,78.6349,78.66,28743.0
2016-09-22 15:10:00,93.98,94.05,93.82,93.87,47256.0,78.6684,78.727,78.5345,78.5763,47256.0
2016-09-22 15:20:00,93.88,93.95,93.87,93.92,45387.0,78.5847,78.6433,78.5763,78.6182,45387.0
2016-09-22 15:30:00,93.9,93.98,93.89,93.9,56953.0,78.6014,78.6684,78.5931,78.6014,56953.0
2016-09-22 15:40:00,93.9,93.94,93.86,93.91,94965.0,78.6014,78.6349,78.5679,78.6098,94965.0
2016-09-22 15:50:00,93.91,93.97,93.81,93.9,141577.0,78.6098,78.66,78.5261,78.6014,141577.0
2016-09-23 09:30:00,93.48,93.77,93.25,93.68,23664.0,78.2499,78.4926,78.0573,78.4173,23664.0
2016-09-23 09:40:00,93.71,93.73,93.37,93.45,19172.0,78.4424,78.4591,78.1578,78.2247,19172.0
2016-09-23 09:50:00,93.48,93.69,93.37,93.59,15166.0,78.2499,78.4256,78.1578,78.3419,15166.0
2016-09-23 10:00:00,93.58,93.69,93.53,93.58,14350.0,78.3336,78.4256,78.2917,78.3336,14350.0
2016-09-23 10:10:00,93.58,93.68,93.49,93.57,18851.0,78.3336,78.4173,78.2582,78.3252,18851.0
2016-09-23 10:20:00,93.59,93.63,93.46,93.46,17213.0,78.3419,78.3754,78.2331,78.2331,17213.0
2016-09-23 10:30:00,93.47,93.59,93.42,93.59,10736.0,78.2415,78.3419,78.1996,78.3419,10736.0
2016-09-23 10:40:00,93.61,93.68,93.58,93.59,13247.0,78.3587,78.4173,78.3336,78.3419,13247.0
2016-09-23 10:50:00,93.61,93.69,93.59,93.63,16637.0,78.3587,78.4256,78.3419,78.3754,16637.0
2016-09-23 11:00:00,93.61,93.69,93.57,93.58,11519.0,78.3587,78.4256,78.3252,78.3336,11519.0
2016-09-23 11:10:00,93.57,93.62,93.55,93.59,8443.0,78.3252,78.367,78.3084,78.3419,8443.0
2016-09-23 11:20:00,93.58,93.78,93.55,93.75,28650.0,78.3336,78.501,78.3084,78.4759,28650.0
2016-09-23 11:30:00,93.74,93.99,93.71,93.96,12467.0,78.4675,78.6768,78.4424,78.6516,12467.0
2016-09-23 11:40:00,93.98,94.23,93.97,94.08,36498.0,78.6684,78.8777,78.66,78.7521,36498.0
2016-09-23 11:50:00,94.1,94.11,93.82,93.89,23425.0,78.7688,78.7772,78.5345,78.5931,23425.0
2016-09-23 12:00:00,93.87,94.0,93.87,93.93,9182.0,78.5763,78.6851,78.5763,78.6265,9182.0
2016-09-23 12:10:00,93.91,94.02,93.91,93.93,10748.0,78.6098,78.7019,78.6098,78.6265,10748.0
2016-09-23 12:20:00,93.91,94.04,93.91,94.01,7839.0,78.6098,78.7186,78.6098,78.6935,7839.0
2016-09-23 12:30:00,94.04,94.04,93.89,93.92,8910.0,78.7186,78.7186,78.5931,78.6182,8910.0
2016-09-23 12:40:00,93.92,93.93,93.75,93.75,6537.0,78.6182,78.6265,78.4759,78.4759,6537.0
2016-09-23 12:50:00,93.73,93.83,93.73,93.74,6018.0,78.4591,78.5428,78.4591,78.4675,6018.0
2016-09-23 13:00:00,93.74,93.74,93.6,93.6,7091.0,78.4675,78.4675,78.3503,78.3503,7091.0
2016-09-23 13:10:00,93.6,93.85,93.6,93.85,14662.0,78.3503,78.5596,78.3503,78.5596,14662.0
2016-09-23 13:20:00,93.85,93.89,93.74,93.89,6400.0,78.5596,78.5931,78.4675,78.5931,6400.0
2016-09-23 13:30:00,93.9,93.97,93.77,93.77,4600.0,78.6014,78.66,78.4926,78.4926,4600.0
2016-09-23 13:40:00,93.79,93.83,93.75,93.76,3947.0,78.5093,78.5428,78.4759,78.4842,3947.0
2016-09-23 13:50:00,93.74,93.75,93.61,93.66,31536.0,78.4675,78.4759,78.3587,78.4005,31536.0
2016-09-23 14:00:00,93.63,93.7,93.6,93.66,10868.0,78.3754,78.434,78.3503,78.4005,10868.0
2016-09-23 14:10:00,93.66,93.67,93.56,93.65,7235.0,78.4005,78.4089,78.3168,78.3922,7235.0
2016-09-23 14:20:00,93.67,93.74,93.54,93.72,17257.0,78.4089,78.4675,78.3001,78.4507,17257.0
2016-09-23 14:30:00,93.72,93.76,93.65,93.65,11301.0,78.4507,78.4842,78.3922,78.3922,11301.0
2016-09-23 14:40:00,93.63,93.66,93.57,93.6,8671.0,78.3754,78.4005,78.3252,78.3503,8671.0
2016-09-23 14:50:00,93.59,93.76,93.59,93.71,7261.0,78.3419,78.4842,78.3419,78.4424,7261.0
2016-09-23 15:00:00,93.72,93.82,93.72,93.77,15502.0,78.4507,78.5345,78.4507,78.4926,15502.0
2016-09-23 15:10:00,93.78,93.8,93.66,93.68,10637.0,78.501,78.5177,78.4005,78.4173,10637.0
2016-09-23 15:20:00,93.69,93.73,93.58,93.73,14649.0,78.4256,78.4591,78.3336,78.4591,14649.0
2016-09-23 15:30:00,93.73,93.88,93.66,93.75,39121.0,78.4591,78.5847,78.4005,78.4759,39121.0
2016-09-23 15:40:00,93.74,93.82,93.7,93.73,51936.0,78.4675,78.5345,78.434,78.4591,51936.0
2016-09-23 15:50:00,93.73,93.85,93.62,93.63,90271.0,78.4591,78.5596,78.367,78.3754,90271.0
2016-09-26 09:30:00,93.07,93.32,92.9,93.0,73892.0,77.9067,78.1159,77.7643,77.8481,73892.0
2016-09-26 09:40:00,92.97,93.14,92.83,93.01,40007.0,77.8229,77.9652,77.7058,77.8564,40007.0
2016-09-26 09:50:00,93.0,93.13,92.96,93.06,27089.0,77.8481,77.9569,77.8146,77.8983,27089.0
2016-09-26 10:00:00,93.0,93.26,92.95,93.23,49886.0,77.8481,78.0657,77.8062,78.0406,49886.0
2016-09-26 10:10:00,93.26,93.72,93.23,93.53,26999.0,78.0657,78.4507,78.0406,78.2917,26999.0
2016-09-26 10:20:00,93.57,93.6,93.45,93.51,8730.0,78.3252,78.3503,78.2247,78.275,8730.0
2016-09-26 10:30:00,93.56,93.57,93.43,93.49,20985.0,78.3168,78.3252,78.208,78.2582,20985.0
2016-09-26 10:40:00,93.47,93.72,93.41,93.72,12179.0,78.2415,78.4507,78.1913,78.4507,12179.0
2016-09-26 10:50:00,93.7,93.84,93.7,93.83,7497.0,78.434,78.5512,78.434,78.5428,7497.0
2016-09-26 11:00:00,93.81,94.02,93.77,93.98,18318.0,78.5261,78.7019,78.4926,78.6684,18318.0
2016-09-26 11:10:00,94.0,94.05,93.82,93.95,17118.0,78.6851,78.727,78.5345,78.6433,17118.0
2016-09-26 11:20:00,93.94,94.03,93.83,93.83,9423.0,78.6349,78.7102,78.5428,78.5428,9423.0
2016-09-26 11:30:00,93.81,93.93,93.75,93.91,5161.0,78.5261,78.6265,78.4759,78.6098,5161.0
2016-09-26 11:40:00,93.9,93.94,93.84,93.9,5308.0,78.6014,78.6349,78.5512,78.6014,5308.0
2016-09-26 11:50:00,93.88,94.0,93.87,93.91,7426.0,78.5847,78.6851,78.5763,78.6098,7426.0
2016-09-26 12:00:00,93.91,93.97,93.85,93.89,7679.0,78.6098,78.66,78.5596,78.5931,7679.0
2016-09-26 12:10:00,93.89,93.9,93.75,93.76,9927.0,78.5931,78.6014,78.4759,78.4842,9927.0
2016-09-26 12:20:00,93.73,93.78,93.57,93.6,33255.0,78.4591,78.501,78.3252,78.3503,33255.0
2016-09-26 12:30:00,93.59,93.66,93.53,93.58,11438.0,78.3419,78.4005,78.2917,78.3336,11438.0
2016-09-26 12:40:00,93.52,93.66,93.51,93.66,6900.0,78.2833,78.4005,78.275,78.4005,6900.0
2016-09-26 12:50:00,93.64,93.76,93.62,93.67,6710.0,78.3838,78.4842,78.367,78.4089,6710.0
2016-09-26 13:00:00,93.66,93.68,93.54,93.55,5519.0,78.4005,78.4173,78.3001,78.3084,5519.0
2016-09-26 13:10:00,93.54,93.61,93.47,93.56,7139.0,78.3001,78.3587,78.2415,78.3168,7139.0
2016-09-26 13:20:00,93.56,93.6,93.39,93.43,13173.0,78.3168,78.3503,78.1745,78.208,13173.0
2016-09-26 13:30:00,93.43,93.54,93.4,93.47,6310.0,78.208,78.3001,78.1829,78.2415,6310.0
2016-09-26 13:40:00,93.49,93.62,93.43,93.56,13850.0,78.2582,78.367,78.208,78.3168,13850.0
2016-09-26 13:50:00,93.59,93.64,93.55,93.62,6144.0,78.3419,78.3838,78.3084,78.367,6144.0
2016-09-26 14:00:00,93.61,93.73,93.61,93.71,9431.0,78.3587,78.4591,78.3587,78.4424,9431.0
2016-09-26 14:10:00,93.68,93.77,93.63,93.69,15213.0,78.4173,78.4926,78.3754,78.4256,15213.0
2016-09-26 14:20:00,93.64,93.72,93.61,93.68,10755.0,78.3838,78.4507,78.3587,78.4173,10755.0
2016-09-26 14:30:00,93.66,93.69,93.51,93.6,6872.0,78.4005,78.4256,78.275,78.3503,6872.0
2016-09-26 14:40:00,93.59,93.59,93.45,93.57,18217.0,78.3419,78.3419,78.2247,78.3252,18217.0
2016-09-26 14:50:00,93.59,93.59,93.27,93.32,27437.0,78.3419,78.3419,78.0741,78.1159,27437.0
2016-09-26 15:00:00,93.31,93.39,93.29,93.32,40066.0,78.1075,78.1745,78.0908,78.1159,40066.0
2016-09-26 15:10:00,93.33,93.38,93.16,93.18,35458.0,78.1243,78.1661,77.982,77.9987,35458.0
2016-09-26 15:20:00,93.15,93.31,93.13,93.25,30714.0,77.9736,78.1075,77.9569,78.0573,30714.0
2016-09-26 15:30:00,93.24,93.4,93.23,93.25,37530.0,78.049,78.1829,78.0406,78.0573,37530.0
2016-09-26 15:40:00,93.26,93.29,93.2,93.27,47533.0,78.0657,78.0908,78.0155,78.0741,47533.0
2016-09-26 15:50:00,93.27,93.34,93.22,93.31,101410.0,78.0741,78.1327,78.0322,78.1075,101410.0
2016-09-27 09:30:00,93.25,93.7,93.15,93.7,41440.0,78.0573,78.434,77.9736,78.434,41440.0
2016-09-27 09:40:00,93.7,94.02,93.68,93.77,23924.0,78.434,78.7019,78.4173,78.4926,23924.0
2016-09-27 09:50:00,93.77,93.9,93.67,93.9,12162.0,78.4926,78.6014,78.4089,78.6014,12162.0
2016-09-27 10:00:00,93.94,94.12,93.8,93.95,18917.0,78.6349,78.7856,78.5177,78.6433,18917.0
2016-09-27 10:10:00,93.97,94.03,93.88,94.03,5800.0,78.66,78.7102,78.5847,78.7102,5800.0
2016-09-27 10:20:00,94.03,94.12,93.96,94.05,13415.0,78.7102,78.7856,78.6516,78.727,13415.0
2016-09-27 10:30:00,94.01,94.06,93.77,93.87,10564.0,78.6935,78.7354,78.4926,78.5763,10564.0
2016-09-27 10:40:00,93.84,93.86,93.75,93.76,10439.0,78.5512,78.5679,78.4759,78.4842,10439.0
2016-09-27 10:50:00,93.74,93.78,93.45,93.45,11590.0,78.4675,78.501,78.2247,78.2247,11590.0
2016-09-27 11:00:00,93.49,93.57,93.38,93.41,13781.0,78.2582,78.3252,78.1661,78.1913,13781.0
2016-09-27 11:10:00,93.41,93.46,93.35,93.4,14101.0,78.1913,78.2331,78.141,78.1829,14101.0
2016-09-27 11:20:00,93.42,93.72,93.4,93.7,11582.0,78.1996,78.4507,78.1829,78.434,11582.0
2016-09-27 11:30:00,93.7,93.87,93.6,93.85,15300.0,78.434,78.5763,78.3503,78.5596,15300.0
2016-09-27 11:40:00,93.84,93.88,93.73,93.74,11409.0,78.5512,78.5847,78.4591,78.4675,11409.0
2016-09-27 11:50:00,93.74,93.87,93.73,93.81,8791.0,78.4675,78.5763,78.4591,78.5261,8791.0
2016-09-27 12:00:00,93.78,93.92,93.78,93.89,3678.0,78.501,78.6182,78.501,78.5931,3678.0
2016-09-27 12:10:00,93.9,94.01,93.89,94.01,6613.0,78.6014,78.6935,78.5931,78.6935,6613.0
2016-09-27 12:20:00,94.01,94.32,94.0,94.16,12604.0,78.6935,78.953,78.6851,78.8191,12604.0
2016-09-27 12:30:00,94.19,94.2,94.13,94.16,5986.0,78.8442,78.8525,78.794,78.8191,5986.0
2016-09-27 12:40:00,94.19,94.37,94.13,94.31,38484.0,78.8442,78.9948,78.794,78.9446,38484.0
2016-09-27 12:50:00,94.32,94.57,94.32,94.52,27457.0,78.953,79.1623,78.953,79.1204,27457.0
2016-09-27 13:00:00,94.5,94.65,94.49,94.62,19251.0,79.1037,79.2292,79.0953,79.2041,19251.0
2016-09-27 13:10:00,94.62,94.64,94.56,94.63,18251.0,79.2041,79.2209,79.1539,79.2125,18251.0
2016-09-27 13:20:00,94.63,94.68,94.59,94.67,27284.0,79.2125,79.2543,79.179,79.246,27284.0
2016-09-27 13:30:00,94.66,94.69,94.59,94.63,8642.0,79.2376,79.2627,79.179,79.2125,8642.0
2016-09-27 13:40:00,94.63,94.67,94.58,94.63,17624.0,79.2125,79.246,79.1706,79.2125,17624.0
2016-09-27 13:50:00,94.63,94.72,94.61,94.66,12494.0,79.2125,79.2878,79.1957,79.2376,12494.0
2016-09-27 14:00:00,94.66,94.72,94.62,94.64,19113.0,79.2376,79.2878,79.2041,79.2209,19113.0
2016-09-27 14:10:00,94.61,94.66,94.58,94.65,28378.0,79.1957,79.2376,79.1706,79.2292,28378.0
2016-09-27 14:20:00,94.64,94.67,94.6,94.62,13231.0,79.2209,79.246,79.1874,79.2041,13231.0
2016-09-27 14:30:00,94.61,94.66,94.57,94.6,24870.0,79.1957,79.2376,79.1623,79.1874,24870.0
2016-09-27 14:40:00,94.61,94.64,94.58,94.6,25464.0,79.1957,79.2209,79.1706,79.1874,25464.0
2016-09-27 14:50:00,94.6,94.67,94.6,94.66,20086.0,79.1874,79.246,79.1874,79.2376,20086.0
2016-09-27 15:00:00,94.65,94.67,94.58,94.64,24437.0,79.2292,79.246,79.1706,79.2209,24437.0
2016-09-27 15:10:00,94.63,94.65,94.59,94.63,19696.0,79.2125,79.2292,79.179,79.2125,19696.0
2016-09-27 15:20:00,94.63,94.63,94.55,94.61,53742.0,79.2125,79.2125,79.1455,79.1957,53742.0
2016-09-27 15:30:00,94.6,94.64,94.57,94.59,46316.0,79.1874,79.2209,79.1623,79.179,46316.0
2016-09-27 15:40:00,94.58,94.62,94.36,94.36,45922.0,79.1706,79.2041,78.9865,78.9865,45922.0
2016-09-27 15:50:00,94.36,94.48,94.35,94.48,89145.0,78.9865,79.0869,78.9781,79.0869,89145.0
2016-09-28 09:30:00,94.5,94.87,94.5,94.74,22771.0,79.1037,79.4134,79.1037,79.3046,22771.0
2016-09-28 09:40:00,94.74,94.84,94.53,94.62,11645.0,79.3046,79.3883,79.1288,79.2041,11645.0
2016-09-28 09:50:00,94.64,94.72,94.55,94.65,34851.0,79.2209,79.2878,79.1455,79.2292,34851.0
2016-09-28 10:00:00,94.68,94.74,94.49,94.62,11984.0,79.2543,79.3046,79.0953,79.2041,11984.0
2016-09-28 10:10:00,94.6,94.62,94.43,94.44,6232.0,79.1874,79.2041,79.0451,79.0534,6232.0
2016-09-28 10:20:00,94.42,94.47,94.31,94.47,6789.0,79.0367,79.0786,78.9446,79.0786,6789.0
2016-09-28 10:30:00,94.48,94.53,94.29,94.32,7641.0,79.0869,79.1288,78.9279,78.953,7641.0
2016-09-28 10:40:00,94.32,94.4,94.26,94.32,23936.0,78.953,79.02,78.9028,78.953,23936.0
2016-09-28 10:50:00,94.3,94.46,94.28,94.4,8919.0,78.9363,79.0702,78.9195,79.02,8919.0
2016-09-28 11:00:00,94.38,94.39,94.17,94.33,16078.0,79.0032,79.0116,78.8274,78.9614,16078.0
2016-09-28 11:10:00,94.32,94.45,94.22,94.44,8274.0,78.953,79.0618,78.8693,79.0534,8274.0
2016-09-28 11:20:00,94.44,94.5,94.35,94.44,8226.0,79.0534,79.1037,78.9781,79.0534,8226.0
2016-09-28 11:30:00,94.45,94.46,94.35,94.44,5962.0,79.0618,79.0702,78.9781,79.0534,5962.0
2016-09-28 11:40:00,94.42,94.48,94.38,94.44,4605.0,79.0367,79.0869,79.0032,79.0534,4605.0
2016-09-28 11:50:00,94.44,94.59,94.4,94.52,7078.0,79.0534,79.179,79.02,79.1204,7078.0
2016-09-28 12:00:00,94.55,94.68,94.48,94.64,31451.0,79.1455,79.2543,79.0869,79.2209,31451.0
2016-09-28 12:10:00,94.6,94.84,94.6,94.76,6892.0,79.1874,79.3883,79.1874,79.3213,6892.0
2016-09-28 12:20:00,94.76,94.82,94.72,94.73,5600.0,79.3213,79.3715,79.2878,79.2962,5600.0
2016-09-28 12:30:00,94.72,94.79,94.66,94.7,11171.0,79.2878,79.3464,79.2376,79.2711,11171.0
2016-09-28 12:40:00,94.69,94.79,94.64,94.75,9019.0,79.2627,79.3464,79.2209,79.3129,9019.0
2016-09-28 12:50:00,94.74,94.74,94.65,94.69,5600.0,79.3046,79.3046,79.2292,79.2627,5600.0
2016-09-28 13:00:00,94.68,94.77,94.66,94.66,15497.0,79.2543,79.3297,79.2376,79.2376,15497.0
2016-09-28 13:10:00,94.67,94.69,94.56,94.64,8962.0,79.246,79.2627,79.1539,79.2209,8962.0
2016-09-28 13:20:00,94.68,94.89,94.68,94.83,25977.0,79.2543,79.4301,79.2543,79.3799,25977.0
2016-09-28 13:30:00,94.85,94.9,94.8,94.85,13096.0,79.3966,79.4385,79.3548,79.3966,13096.0
2016-09-28 13:40:00,94.85,94.91,94.85,94.86,9172.0,79.3966,79.4469,79.3966,79.405,9172.0
2016-09-28 13:50:00,94.85,94.88,94.82,94.87,13705.0,79.3966,79.4218,79.3715,79.4134,13705.0
2016-09-28 14:00:00,94.86,94.92,94.77,94.85,18106.0,79.405,79.4552,79.3297,79.3966,18106.0
2016-09-28 14:10:00,94.87,95.17,94.87,95.16,31942.0,79.4134,79.6645,79.4134,79.6561,31942.0
2016-09-28 14:20:00,95.18,95.34,95.08,95.32,25025.0,79.6729,79.8068,79.5892,79.7901,25025.0
2016-09-28 14:30:00,95.31,95.4,95.28,95.28,33647.0,79.7817,79.857,79.7566,79.7566,33647.0
2016-09-28 14:40:00,95.29,95.31,95.21,95.27,34319.0,79.765,79.7817,79.698,79.7482,34319.0
2016-09-28 14:50:00,95.25,95.31,95.2,95.23,17917.0,79.7315,79.7817,79.6896,79.7147,17917.0
2016-09-28 15:00:00,95.22,95.33,95.22,95.31,23327.0,79.7064,79.7984,79.7064,79.7817,23327.0
2016-09-28 15:10:00,95.32,95.35,95.27,95.33,19411.0,79.7901,79.8152,79.7482,79.7984,19411.0
2016-09-28 15:20:00,95.34,95.38,95.26,95.3,28017.0,79.8068,79.8403,79.7398,79.7733,28017.0
2016-09-28 15:30:00,95.31,95.4,95.29,95.4,27147.0,79.7817,79.857,79.765,79.857,27147.0
2016-09-28 15:40:00,95.39,95.58,95.36,95.58,49986.0,79.8487,80.0077,79.8236,80.0077,49986.0
2016-09-28 15:50:00,95.57,95.62,95.47,95.53,142148.0,79.9993,80.0412,79.9156,79.9659,142148.0
2016-09-29 09:30:00,95.55,95.81,95.36,95.67,35964.0,79.9826,80.2002,79.8236,80.083,35964.0
2016-09-29 09:40:00,95.58,95.87,95.57,95.65,22014.0,80.0077,80.2505,79.9993,80.0663,22014.0
2016-09-29 09:50:00,95.65,95.8,95.5,95.5,18449.0,80.0663,80.1919,79.9407,79.9407,18449.0
2016-09-29 10:00:00,95.53,95.57,95.17,95.19,27676.0,79.9659,79.9993,79.6645,79.6813,27676.0
2016-09-29 10:10:00,95.24,95.44,95.21,95.37,38831.0,79.7231,79.8905,79.698,79.8319,38831.0
2016-09-29 10:20:00,95.38,95.44,95.21,95.21,77757.0,79.8403,79.8905,79.698,79.698,77757.0
2016-09-29 10:30:00,95.22,95.29,95.09,95.24,142281.0,79.7064,79.765,79.5975,79.7231,142281.0
2016-09-29 10:40:00,95.26,95.39,95.2,95.31,17649.0,79.7398,79.8487,79.6896,79.7817,17649.0
2016-09-29 10:50:00,95.31,95.37,95.2,95.25,19265.0,79.7817,79.8319,79.6896,79.7315,19265.0
2016-09-29 11:00:00,95.27,95.34,95.2,95.23,19464.0,79.7482,79.8068,79.6896,79.7147,19464.0
2016-09-29 11:10:00,95.24,95.25,95.07,95.12,15662.0,79.7231,79.7315,79.5808,79.6227,15662.0
2016-09-29 11:20:00,95.12,95.35,95.11,95.33,12355.0,79.6227,79.8152,79.6143,79.7984,12355.0
2016-09-29 11:30:00,95.33,95.49,95.32,95.4,16512.0,79.7984,79.9324,79.7901,79.857,16512.0
2016-09-29 11:40:00,95.39,95.56,95.39,95.47,16076.0,79.8487,79.991,79.8487,79.9156,16076.0
2016-09-29 11:50:00,95.5,95.53,95.42,95.53,12948.0,79.9407,79.9659,79.8738,79.9659,12948.0
2016-09-29 12:00:00,95.53,95.61,95.45,95.59,17829.0,79.9659,80.0328,79.8989,80.0161,17829.0
2016-09-29 12:10:00,95.62,95.67,95.6,95.64,12229.0,80.0412,80.083,80.0245,80.0579,12229.0
2016-09-29 12:20:00,95.62,95.68,95.55,95.63,22252.0,80.0412,80.0914,79.9826,80.0496,22252.0
2016-09-29 12:30:00,95.63,95.65,95.44,95.44,14975.0,80.0496,80.0663,79.8905,79.8905,14975.0
2016-09-29 12:40:00,95.42,95.44,94.96,94.99,32596.0,79.8738,79.8905,79.4887,79.5138,32596.0
2016-09-29 12:50:00,94.98,95.05,94.84,94.97,153028.0,79.5055,79.5641,79.3883,79.4971,153028.0
2016-09-29 13:00:00,95.02,95.26,94.92,95.15,102690.0,79.5389,79.7398,79.4552,79.6478,102690.0
2016-09-29 13:10:00,95.17,95.36,95.09,95.15,11764.0,79.6645,79.8236,79.5975,79.6478,11764.0
2016-09-29 13:20:00,95.18,95.21,95.06,95.11,10740.0,79.6729,79.698,79.5724,79.6143,10740.0
2016-09-29 13:30:00,95.11,95.6,94.99,94.99,13963.0,79.6143,80.0245,79.5138,79.5138,13963.0
2016-09-29 13:40:00,95.02,95.06,94.89,95.0,40841.0,79.5389,79.5724,79.4301,79.5222,40841.0
2016-09-29 13:50:00,95.02,95.06,94.89,94.97,109103.0,79.5389,79.5724,79.4301,79.4971,109103.0
2016-09-29 14:00:00,95.02,95.26,94.96,95.2,24083.0,79.5389,79.7398,79.4887,79.6896,24083.0
2016-09-29 14:10:00,95.2,95.6,95.16,95.49,38520.0,79.6896,80.0245,79.6561,79.9324,38520.0
2016-09-29 14:20:00,95.52,95.77,95.48,95.74,22844.0,79.9575,80.1668,79.924,80.1416,22844.0
2016-09-29 14:30:00,95.77,95.83,95.65,95.75,17667.0,80.1668,80.217,80.0663,80.15,17667.0
2016-09-29 14:40:00,95.77,95.8,95.55,95.75,15693.0,80.1668,80.1919,79.9826,80.15,15693.0
2016-09-29 14:50:00,95.76,95.83,95.63,95.64,25748.0,80.1584,80.217,80.0496,80.0579,25748.0
2016-09-29 15:00:00,95.65,95.67,95.41,95.65,92996.0,80.0663,80.083,79.8654,80.0663,92996.0
2016-09-29 15:10:00,95.64,95.64,95.45,95.51,16247.0,80.0579,80.0579,79.8989,79.9491,16247.0
2016-09-29 15:20:00,95.5,95.53,95.25,95.53,24673.0,79.9407,79.9659,79.7315,79.9659,24673.0
2016-09-29 15:30:00,95.53,95.78,95.45,95.59,44758.0,79.9659,80.1751,79.8989,80.0161,44758.0
2016-09-29 15:40:00,95.6,95.65,95.36,95.42,60589.0,80.0245,80.0663,79.8236,79.8738,60589.0
2016-09-29 15:50:00,95.43,95.47,95.12,95.15,94582.0,79.8821,79.9156,79.6227,79.6478,94582.0
2016-09-30 09:30:00,95.52,96.24,95.29,95.95,55649.0,79.9575,80.5602,79.765,80.3174,55649.0
2016-09-30 09:40:00,95.98,96.2,95.86,96.12,33472.0,80.3425,80.5267,80.2421,80.4597,33472.0
2016-09-30 09:50:00,96.13,96.21,95.91,96.12,30038.0,80.4681,80.5351,80.2839,80.4597,30038.0
2016-09-30 10:00:00,96.12,96.25,96.11,96.22,18581.0,80.4597,80.5686,80.4514,80.5434,18581.0
2016-09-30 10:10:00,96.24,96.43,96.23,96.35,22201.0,80.5602,80.7192,80.5518,80.6523,22201.0
2016-09-30 10:20:00,96.39,96.54,96.29,96.52,35730.0,80.6857,80.8113,80.602,80.7946,35730.0
2016-09-30 10:30:00,96.52,96.55,96.07,96.12,42503.0,80.7946,80.8197,80.4179,80.4597,42503.0
2016-09-30 10:40:00,96.15,96.21,96.0,96.02,23208.0,80.4848,80.5351,80.3593,80.376,23208.0
2016-09-30 10:50:00,96.04,96.36,96.04,96.36,28848.0,80.3928,80.6606,80.3928,80.6606,28848.0
2016-09-30 11:00:00,96.38,96.54,96.35,96.53,23614.0,80.6774,80.8113,80.6523,80.8029,23614.0
2016-09-30 11:10:00,96.54,96.82,96.54,96.7,35054.0,80.8113,81.0457,80.8113,80.9452,35054.0
2016-09-30 11:20:00,96.72,96.73,96.48,96.67,23436.0,80.962,80.9703,80.7611,80.9201,23436.0
2016-09-30 11:30:00,96.69,96.7,96.43,96.43,16790.0,80.9369,80.9452,80.7192,80.7192,16790.0
2016-09-30 11:40:00,96.42,96.72,96.42,96.69,18374.0,80.7109,80.962,80.7109,80.9369,18374.0
2016-09-30 11:50:00,96.71,96.75,96.6,96.72,21765.0,80.9536,80.9871,80.8615,80.962,21765.0
2016-09-30 12:00:00,96.7,96.7,96.58,96.63,10203.0,80.9452,80.9452,80.8448,80.8866,10203.0
2016-09-30 12:10:00,96.64,96.67,96.54,96.54,12337.0,80.895,80.9201,80.8113,80.8113,12337.0
2016-09-30 12:20:00,96.53,96.62,96.53,96.61,13701.0,80.8029,80.8783,80.8029,80.8699,13701.0
2016-09-30 12:30:00,96.59,96.81,96.59,96.72,13009.0,80.8532,81.0373,80.8532,80.962,13009.0
2016-09-30 12:40:00,96.73,96.75,96.56,96.7,11036.0,80.9703,80.9871,80.828,80.9452,11036.0
2016-09-30 12:50:00,96.65,96.69,96.57,96.66,8832.0,80.9034,80.9369,80.8364,80.9118,8832.0
2016-09-30 13:00:00,96.65,96.71,96.51,96.55,21439.0,80.9034,80.9536,80.7862,80.8197,21439.0
2016-09-30 13:10:00,96.52,96.57,96.44,96.45,18209.0,80.7946,80.8364,80.7276,80.736,18209.0
2016-09-30 13:20:00,96.45,96.49,96.3,96.37,7891.0,80.736,80.7694,80.6104,80.669,7891.0
2016-09-30 13:30:00,96.41,96.52,96.4,96.51,14790.0,80.7025,80.7946,80.6941,80.7862,14790.0
2016-09-30 13:40:00,96.52,96.72,96.45,96.64,30207.0,80.7946,80.962,80.736,80.895,30207.0
2016-09-30 13:50:00,96.7,96.82,96.68,96.81,23616.0,80.9452,81.0457,80.9285,81.0373,23616.0
2016-09-30 14:00:00,96.78,96.91,96.77,96.9,23180.0,81.0122,81.121,81.0038,81.1127,23180.0
2016-09-30 14:10:00,96.91,96.99,96.85,96.91,25357.0,81.121,81.188,81.0708,81.121,25357.0
2016-09-30 14:20:00,96.92,96.96,96.86,96.86,26891.0,81.1294,81.1629,81.0792,81.0792,26891.0
2016-09-30 14:30:00,96.86,97.0,96.86,96.92,26154.0,81.0792,81.1964,81.0792,81.1294,26154.0
2016-09-30 14:40:00,96.93,97.05,96.9,96.98,36183.0,81.1378,81.2382,81.1127,81.1796,36183.0
2016-09-30 14:50:00,96.98,97.14,96.98,97.13,31743.0,81.1796,81.3135,81.1796,81.3052,31743.0
2016-09-30 15:00:00,97.13,97.22,97.09,97.2,37765.0,81.3052,81.3805,81.2717,81.3638,37765.0
2016-09-30 15:10:00,97.2,97.24,97.14,97.21,33939.0,81.3638,81.3973,81.3135,81.3721,33939.0
2016-09-30 15:20:00,97.21,97.22,97.04,97.08,37852.0,81.3721,81.3805,81.2298,81.2633,37852.0
2016-09-30 15:30:00,97.07,97.14,97.04,97.08,68297.0,81.255,81.3135,81.2298,81.2633,68297.0
2016-09-30 15:40:00,97.08,97.23,97.06,97.23,119284.0,81.2633,81.3889,81.2466,81.3889,119284.0
2016-09-30 15:50:00,97.22,97.28,97.05,97.06,338762.0,81.3805,81.4307,81.2382,81.2466,338762.0
2016-10-03 09:30:00,96.59,96.99,96.59,96.89,37954.0,80.8532,81.188,80.8532,81.1043,37954.0
2016-10-03 09:40:00,96.96,96.99,96.53,96.62,28959.0,81.1629,81.188,80.8029,80.8783,28959.0
2016-10-03 09:50:00,96.58,96.82,96.58,96.81,10644.0,80.8448,81.0457,80.8448,81.0373,10644.0
2016-10-03 10:00:00,96.75,97.06,96.74,96.8,31191.0,80.9871,81.2466,80.9787,81.0289,31191.0
2016-10-03 10:10:00,96.83,96.91,96.69,96.72,15582.0,81.0541,81.121,80.9369,80.962,15582.0
2016-10-03 10:20:00,96.8,96.92,96.64,96.71,18042.0,81.0289,81.1294,80.895,80.9536,18042.0
2016-10-03 10:30:00,96.71,96.86,96.65,96.84,17467.0,80.9536,81.0792,80.9034,81.0624,17467.0
2016-10-03 10:40:00,96.84,96.89,96.79,96.89,10690.0,81.0624,81.1043,81.0206,81.1043,10690.0
2016-10-03 10:50:00,96.92,97.01,96.88,97.0,51909.0,81.1294,81.2047,81.0959,81.1964,51909.0
2016-10-03 11:00:00,97.0,97.06,96.84,96.97,42423.0,81.1964,81.2466,81.0624,81.1712,42423.0
2016-10-03 11:10:00,96.97,96.97,96.79,96.85,7696.0,81.1712,81.1712,81.0206,81.0708,7696.0
2016-10-03 11:20:00,96.9,96.91,96.85,96.86,28004.0,81.1127,81.121,81.0708,81.0792,28004.0
2016-10-03 11:30:00,96.89,97.03,96.85,96.86,41865.0,81.1043,81.2215,81.0708,81.0792,41865.0
2016-10-03 11:40:00,96.87,96.87,96.61,96.61,36290.0,81.0875,81.0875,80.8699,80.8699,36290.0
2016-10-03 11:50:00,96.6,96.61,96.46,96.54,20204.0,80.8615,80.8699,80.7443,80.8113,20204.0
2016-10-03 12:00:00,96.55,96.58,96.48,96.56,6719.0,80.8197,80.8448,80.7611,80.828,6719.0
2016-10-03 12:10:00,96.54,96.59,96.48,96.55,14331.0,80.8113,80.8532,80.7611,80.8197,14331.0
2016-10-03 12:20:00,96.55,96.57,96.33,96.43,28059.0,80.8197,80.8364,80.6355,80.7192,28059.0
2016-10-03 12:30:00,96.4,96.57,96.35,96.49,11581.0,80.6941,80.8364,80.6523,80.7694,11581.0
2016-10-03 12:40:00,96.49,96.67,96.48,96.53,17710.0,80.7694,80.9201,80.7611,80.8029,17710.0
2016-10-03 12:50:00,96.56,96.61,96.48,96.57,10533.0,80.828,80.8699,80.7611,80.8364,10533.0
2016-10-03 13:00:00,96.6,96.61,96.47,96.48,10973.0,80.8615,80.8699,80.7527,80.7611,10973.0
2016-10-03 13:10:00,96.47,96.72,96.36,96.71,26857.0,80.7527,80.962,80.6606,80.9536,26857.0
2016-10-03 13:20:00,96.75,96.9,96.7,96.9,15479.0,80.9871,81.1127,80.9452,81.1127,15479.0
2016-10-03 13:30:00,96.9,96.96,96.8,96.92,9626.0,81.1127,81.1629,81.0289,81.1294,9626.0
2016-10-03 13:40:00,96.91,96.94,96.81,96.83,14556.0,81.121,81.1461,81.0373,81.0541,14556.0
2016-10-03 13:50:00,96.82,96.86,96.78,96.82,32166.0,81.0457,81.0792,81.0122,81.0457,32166.0
2016-10-03 14:00:00,96.83,96.97,96.82,96.88,27844.0,81.0541,81.1712,81.0457,81.0959,27844.0
2016-10-03 14:10:00,96.86,96.87,96.79,96.85,15745.0,81.0792,81.0875,81.0206,81.0708,15745.0
2016-10-03 14:20:00,96.83,96.92,96.73,96.73,20366.0,81.0541,81.1294,80.9703,80.9703,20366.0
2016-10-03 14:30:00,96.73,96.75,96.59,96.59,25287.0,80.9703,80.9871,80.8532,80.8532,25287.0
2016-10-03 14:40:00,96.59,96.77,96.59,96.76,32352.0,80.8532,81.0038,80.8532,80.9955,32352.0
2016-10-03 14:50:00,96.75,96.87,96.66,96.85,28003.0,80.9871,81.0875,80.9118,81.0708,28003.0
2016-10-03 15:00:00,96.86,96.87,96.76,96.84,27856.0,81.0792,81.0875,80.9955,81.0624,27856.0
2016-10-03 15:10:00,96.84,96.96,96.8,96.94,29142.0,81.0624,81.1629,81.0289,81.1461,29142.0
2016-10-03 15:20:00,96.93,96.97,96.86,96.93,34050.0,81.1378,81.1712,81.0792,81.1378,34050.0
2016-10-03 15:30:00,96.93,97.1,96.92,97.04,50793.0,81.1378,81.2801,81.1294,81.2298,50793.0
2016-10-03 15:40:00,97.04,97.12,96.88,96.88,53169.0,81.2298,81.2968,81.0959,81.0959,53169.0
2016-10-03 15:50:00,96.88,96.98,96.88,96.89,87190.0,81.0959,81.1796,81.0959,81.1043,87190.0
2016-10-04 09:30:00,97.11,97.73,97.11,97.7,27533.0,81.2884,81.8074,81.2884,81.7823,27533.0
2016-10-04 09:40:00,97.64,97.7,97.33,97.38,44160.0,81.7321,81.7823,81.4726,81.5144,44160.0
2016-10-04 09:50:00,97.33,97.56,97.33,97.42,8115.0,81.4726,81.6651,81.4726,81.5479,8115.0
2016-10-04 10:00:00,97.38,97.44,97.18,97.2,15211.0,81.5144,81.5647,81.347,81.3638,15211.0
2016-10-04 10:10:00,97.2,97.2,96.7,96.79,20955.0,81.3638,81.3638,80.9452,81.0206,20955.0
2016-10-04 10:20:00,96.72,96.82,96.71,96.8,22148.0,80.962,81.0457,80.9536,81.0289,22148.0
2016-10-04 10:30:00,96.8,97.07,96.8,97.04,12788.0,81.0289,81.255,81.0289,81.2298,12788.0
2016-10-04 10:40:00,97.08,97.2,97.07,97.1,7047.0,81.2633,81.3638,81.255,81.2801,7047.0
2016-10-04 10:50:00,97.12,97.18,97.03,97.05,11305.0,81.2968,81.347,81.2215,81.2382,11305.0
2016-10-04 11:00:00,97.03,97.05,96.71,96.91,41933.0,81.2215,81.2382,80.9536,81.121,41933.0
2016-10-04 11:10:00,96.91,96.92,96.51,96.54,77961.0,81.121,81.1294,80.7862,80.8113,77961.0
2016-10-04 11:20:00,96.54,96.77,96.5,96.7,22097.0,80.8113,81.0038,80.7778,80.9452,22097.0
2016-10-04 11:30:00,96.73,97.14,96.7,96.89,20119.0,80.9703,81.3135,80.9452,81.1043,20119.0
2016-10-04 11:40:00,96.82,97.06,96.78,96.99,8680.0,81.0457,81.2466,81.0122,81.188,8680.0
2016-10-04 11:50:00,96.96,97.0,96.66,96.75,11893.0,81.1629,81.1964,80.9118,80.9871,11893.0
2016-10-04 12:00:00,96.71,96.77,96.62,96.67,7342.0,80.9536,81.0038,80.8783,80.9201,7342.0
2016-10-04 12:10:00,96.65,96.78,96.61,96.72,11081.0,80.9034,81.0122,80.8699,80.962,11081.0
2016-10-04 12:20:00,96.68,96.77,96.66,96.7,5014.0,80.9285,81.0038,80.9118,80.9452,5014.0
2016-10-04 12:30:00,96.7,96.9,96.62,96.88,15066.0,80.9452,81.1127,80.8783,81.0959,15066.0
2016-10-04 12:40:00,96.88,97.01,96.63,96.63,13600.0,81.0959,81.2047,80.8866,80.8866,13600.0
2016-10-04 12:50:00,96.64,96.65,96.46,96.52,16237.0,80.895,80.9034,80.7443,80.7946,16237.0
2016-10-04 13:00:00,96.51,96.58,96.26,96.26,16024.0,80.7862,80.8448,80.5769,80.5769,16024.0
2016-10-04 13:10:00,96.25,96.29,96.07,96.11,17744.0,80.5686,80.602,80.4179,80.4514,17744.0
2016-10-04 13:20:00,96.13,96.14,95.87,96.02,14908.0,80.4681,80.4765,80.2505,80.376,14908.0
2016-10-04 13:30:00,96.04,96.06,95.92,95.92,29623.0,80.3928,80.4095,80.2923,80.2923,29623.0
2016-10-04 13:40:00,95.93,95.94,95.84,95.93,22861.0,80.3007,80.3091,80.2254,80.3007,22861.0
2016-10-04 13:50:00,95.94,95.96,95.79,95.79,16434.0,80.3091,80.3258,80.1835,80.1835,16434.0
2016-10-04 14:00:00,95.78,96.11,95.77,96.08,38541.0,80.1751,80.4514,80.1668,80.4262,38541.0
2016-10-04 14:10:00,96.07,96.1,95.91,95.94,34052.0,80.4179,80.443,80.2839,80.3091,34052.0
2016-10-04 14:20:00,95.93,95.94,95.7,95.84,34104.0,80.3007,80.3091,80.1082,80.2254,34104.0
2016-10-04 14:30:00,95.81,95.93,95.8,95.8,12855.0,80.2002,80.3007,80.1919,80.1919,12855.0
2016-10-04 14:40:00,95.8,95.82,95.64,95.65,24384.0,80.1919,80.2086,80.0579,80.0663,24384.0
2016-10-04 14:50:00,95.66,95.75,95.58,95.58,34227.0,80.0747,80.15,80.0077,80.0077,34227.0
2016-10-04 15:00:00,95.54,95.61,95.42,95.53,66221.0,79.9742,80.0328,79.8738,79.9659,66221.0
2016-10-04 15:10:00,95.54,95.58,95.37,95.45,52344.0,79.9742,80.0077,79.8319,79.8989,52344.0
2016-10-04 15:20:00,95.46,95.79,95.44,95.75,95263.0,79.9073,80.1835,79.8905,80.15,95263.0
2016-10-04 15:30:00,95.75,95.88,95.71,95.83,56934.0,80.15,80.2588,80.1165,80.217,56934.0
2016-10-04 15:40:00,95.83,95.87,95.73,95.73,66071.0,80.217,80.2505,80.1333,80.1333,66071.0
2016-10-04 15:50:00,95.71,95.81,95.65,95.78,79141.0,80.1165,80.2002,80.0663,80.1751,79141.0
2016-10-05 09:30:00,96.23,96.68,96.1,96.46,29042.0,80.5518,80.9285,80.443,80.7443,29042.0
2016-10-05 09:40:00,96.41,96.59,96.38,96.48,10836.0,80.7025,80.8532,80.6774,80.7611,10836.0
2016-10-05 09:50:00,96.5,96.53,96.32,96.43,11473.0,80.7778,80.8029,80.6271,80.7192,11473.0
2016-10-05 10:00:00,96.43,96.47,96.28,96.29,22388.0,80.7192,80.7527,80.5937,80.602,22388.0
2016-10-05 10:10:00,96.28,96.31,96.1,96.1,12607.0,80.5937,80.6188,80.443,80.443,12607.0
2016-10-05 10:20:00,96.07,96.39,96.05,96.31,24884.0,80.4179,80.6857,80.4011,80.6188,24884.0
2016-10-05 10:30:00,96.33,96.61,96.29,96.55,14173.0,80.6355,80.8699,80.602,80.8197,14173.0
2016-10-05 10:40:00,96.53,96.57,96.45,96.49,17359.0,80.8029,80.8364,80.736,80.7694,17359.0
2016-10-05 10:50:00,96.52,96.61,96.46,96.5,31690.0,80.7946,80.8699,80.7443,80.7778,31690.0
2016-10-05 11:00:00,96.52,96.84,96.49,96.84,31743.0,80.7946,81.0624,80.7694,81.0624,31743.0
2016-10-05 11:10:00,96.84,96.88,96.48,96.52,13754.0,81.0624,81.0959,80.7611,80.7946,13754.0
2016-10-05 11:20:00,96.53,96.59,96.5,96.55,12728.0,80.8029,80.8532,80.7778,80.8197,12728.0
2016-10-05 11:30:00,96.55,96.62,96.48,96.59,13965.0,80.8197,80.8783,80.7611,80.8532,13965.0
2016-10-05 11:40:00,96.58,96.8,96.54,96.79,6517.0,80.8448,81.0289,80.8113,81.0206,6517.0
2016-10-05 11:50:00,96.8,96.86,96.72,96.72,10627.0,81.0289,81.0792,80.962,80.962,10627.0
2016-10-05 12:00:00,96.75,96.93,96.75,96.89,31339.0,80.9871,81.1378,80.9871,81.1043,31339.0
2016-10-05 12:10:00,96.9,96.95,96.88,96.95,13276.0,81.1127,81.1545,81.0959,81.1545,13276.0
2016-10-05 12:20:00,96.93,96.96,96.86,96.87,33986.0,81.1378,81.1629,81.0792,81.0875,33986.0
2016-10-05 12:30:00,96.89,96.97,96.89,96.95,38056.0,81.1043,81.1712,81.1043,81.1545,38056.0
2016-10-05 12:40:00,96.97,96.98,96.85,96.91,10556.0,81.1712,81.1796,81.0708,81.121,10556.0
2016-10-05 12:50:00,96.89,96.91,96.74,96.77,18990.0,81.1043,81.121,80.9787,81.0038,18990.0
2016-10-05 13:00:00,96.8,96.95,96.78,96.85,27741.0,81.0289,81.1545,81.0122,81.0708,27741.0
2016-10-05 13:10:00,96.85,96.91,96.82,96.83,14666.0,81.0708,81.121,81.0457,81.0541,14666.0
2016-10-05 13:20:00,96.83,96.92,96.8,96.9,13288.0,81.0541,81.1294,81.0289,81.1127,13288.0
2016-10-05 13:30:00,96.9,96.93,96.87,96.91,11183.0,81.1127,81.1378,81.0875,81.121,11183.0
2016-10-05 13:40:00,96.91,96.92,96.89,96.89,9300.0,81.121,81.1294,81.1043,81.1043,9300.0
2016-10-05 13:50:00,96.9,96.99,96.89,96.97,23505.0,81.1127,81.188,81.1043,81.1712,23505.0
2016-10-05 14:00:00,96.96,97.0,96.9,96.95,13400.0,81.1629,81.1964,81.1127,81.1545,13400.0
2016-10-05 14:10:00,96.95,96.95,96.9,96.92,17486.0,81.1545,81.1545,81.1127,81.1294,17486.0
2016-10-05 14:20:00,96.92,97.0,96.91,96.93,17245.0,81.1294,81.1964,81.121,81.1378,17245.0
2016-10-05 14:30:00,96.93,96.98,96.91,96.96,13630.0,81.1378,81.1796,81.121,81.1629,13630.0
2016-10-05 14:40:00,96.95,97.0,96.95,96.99,13222.0,81.1545,81.1964,81.1545,81.188,13222.0
2016-10-05 14:50:00,97.0,97.13,96.98,97.11,19848.0,81.1964,81.3052,81.1796,81.2884,19848.0
2016-10-05 15:00:00,97.11,97.15,97.02,97.03,30411.0,81.2884,81.3219,81.2131,81.2215,30411.0
2016-10-05 15:10:00,97.03,97.04,96.95,97.03,44744.0,81.2215,81.2298,81.1545,81.2215,44744.0
2016-10-05 15:20:00,97.02,97.05,96.97,97.04,37458.0,81.2131,81.2382,81.1712,81.2298,37458.0
2016-10-05 15:30:00,97.05,97.16,96.99,97.11,29603.0,81.2382,81.3303,81.188,81.2884,29603.0
2016-10-05 15:40:00,97.11,97.17,97.06,97.13,32709.0,81.2884,81.3387,81.2466,81.3052,32709.0
2016-10-05 15:50:00,97.12,97.13,96.99,97.04,167429.0,81.2968,81.3052,81.188,81.2298,167429.0
2016-10-06 09:30:00,97.04,97.48,96.85,97.33,34306.0,81.2298,81.5982,81.0708,81.4726,34306.0
2016-10-06 09:40:00,97.3,97.47,96.98,97.02,36560.0,81.4475,81.5898,81.1796,81.2131,36560.0
2016-10-06 09:50:00,97.04,97.28,96.85,97.2,48516.0,81.2298,81.4307,81.0708,81.3638,48516.0
2016-10-06 10:00:00,97.16,97.17,96.83,96.86,59359.0,81.3303,81.3387,81.0541,81.0792,59359.0
2016-10-06 10:10:00,96.9,97.12,96.9,97.09,51968.0,81.1127,81.2968,81.1127,81.2717,51968.0
2016-10-06 10:20:00,97.09,97.09,96.84,96.98,44651.0,81.2717,81.2717,81.0624,81.1796,44651.0
2016-10-06 10:30:00,96.98,97.31,96.93,97.3,35083.0,81.1796,81.4559,81.1378,81.4475,35083.0
2016-10-06 10:40:00,97.31,97.42,97.2,97.29,28341.0,81.4559,81.5479,81.3638,81.4391,28341.0
2016-10-06 10:50:00,97.28,97.31,97.14,97.31,22784.0,81.4307,81.4559,81.3135,81.4559,22784.0
2016-10-06 11:00:00,97.31,97.36,97.19,97.2,15458.0,81.4559,81.4977,81.3554,81.3638,15458.0
2016-10-06 11:10:00,97.21,97.25,97.07,97.08,20964.0,81.3721,81.4056,81.255,81.2633,20964.0
2016-10-06 11:20:00,97.05,97.19,97.04,97.13,29883.0,81.2382,81.3554,81.2298,81.3052,29883.0
2016-10-06 11:30:00,97.13,97.17,97.06,97.13,26098.0,81.3052,81.3387,81.2466,81.3052,26098.0
2016-10-06 11:40:00,97.12,97.28,96.98,97.17,36979.0,81.2968,81.4307,81.1796,81.3387,36979.0
2016-10-06 11:50:00,97.16,97.3,96.98,96.98,72463.0,81.3303,81.4475,81.1796,81.1796,72463.0
2016-10-06 12:00:00,96.99,97.19,96.99,97.04,15615.0,81.188,81.3554,81.188,81.2298,15615.0
2016-10-06 12:10:00,97.05,97.1,97.0,97.01,11488.0,81.2382,81.2801,81.1964,81.2047,11488.0
2016-10-06 12:20:00,96.99,97.0,96.65,96.94,45908.0,81.188,81.1964,80.9034,81.1461,45908.0
2016-10-06 12:30:00,96.93,97.0,96.85,96.85,14499.0,81.1378,81.1964,81.0708,81.0708,14499.0
2016-10-06 12:40:00,96.86,96.92,96.85,96.89,13663.0,81.0792,81.1294,81.0708,81.1043,13663.0
2016-10-06 12:50:00,96.9,97.02,96.87,97.02,14576.0,81.1127,81.2131,81.0875,81.2131,14576.0
2016-10-06 13:00:00,97.04,97.19,96.85,96.97,90203.0,81.2298,81.3554,81.0708,81.1712,90203.0
2016-10-06 13:10:00,96.97,97.2,96.91,97.18,30264.0,81.1712,81.3638,81.121,81.347,30264.0
2016-10-06 13:20:00,97.19,97.25,97.09,97.25,14518.0,81.3554,81.4056,81.2717,81.4056,14518.0
2016-10-06 13:30:00,97.24,97.47,97.24,97.43,22686.0,81.3973,81.5898,81.3973,81.5563,22686.0
2016-10-06 13:40:00,97.41,97.43,97.37,97.38,15000.0,81.5396,81.5563,81.5061,81.5144,15000.0
2016-10-06 13:50:00,97.38,97.61,97.36,97.57,39283.0,81.5144,81.707,81.4977,81.6735,39283.0
2016-10-06 14:00:00,97.54,97.59,97.51,97.57,15298.0,81.6484,81.6902,81.6233,81.6735,15298.0
2016-10-06 14:10:00,97.54,97.57,97.52,97.57,13119.0,81.6484,81.6735,81.6316,81.6735,13119.0
2016-10-06 14:20:00,97.57,97.82,97.56,97.7,47274.0,81.6735,81.8828,81.6651,81.7823,47274.0
2016-10-06 14:30:00,97.71,97.71,97.57,97.62,9960.0,81.7907,81.7907,81.6735,81.7153,9960.0
2016-10-06 14:40:00,97.6,97.6,97.41,97.43,15774.0,81.6986,81.6986,81.5396,81.5563,15774.0
2016-10-06 14:50:00,97.43,97.51,97.36,97.39,27277.0,81.5563,81.6233,81.4977,81.5228,27277.0
2016-10-06 15:00:00,97.4,97.41,97.35,97.36,29080.0,81.5312,81.5396,81.4893,81.4977,29080.0
2016-10-06 15:10:00,97.36,97.39,97.24,97.26,22218.0,81.4977,81.5228,81.3973,81.414,22218.0
2016-10-06 15:20:00,97.26,97.35,97.25,97.27,23015.0,81.414,81.4893,81.4056,81.4224,23015.0
2016-10-06 15:30:00,97.25,97.3,97.17,97.3,95895.0,81.4056,81.4475,81.3387,81.4475,95895.0
2016-10-06 15:40:00,97.32,97.5,97.3,97.48,73254.0,81.4642,81.6149,81.4475,81.5982,73254.0
2016-10-06 15:50:00,97.47,97.52,97.3,97.44,123337.0,81.5898,81.6316,81.4475,81.5647,123337.0
2016-10-07 09:30:00,97.3,97.4,96.92,97.26,33843.0,81.4475,81.5312,81.1294,81.414,33843.0
2016-10-07 09:40:00,97.3,97.32,96.93,96.98,29530.0,81.4475,81.4642,81.1378,81.1796,29530.0
2016-10-07 09:50:00,96.95,97.14,96.87,96.89,17592.0,81.1545,81.3135,81.0875,81.1043,17592.0
2016-10-07 10:00:00,96.91,97.04,96.87,96.98,22601.0,81.121,81.2298,81.0875,81.1796,22601.0
2016-10-07 10:10:00,96.98,97.13,96.85,96.98,48443.0,81.1796,81.3052,81.0708,81.1796,48443.0
2016-10-07 10:20:00,96.96,97.16,96.88,97.14,21642.0,81.1629,81.3303,81.0959,81.3135,21642.0
2016-10-07 10:30:00,97.11,97.32,97.02,97.16,34279.0,81.2884,81.4642,81.2131,81.3303,34279.0
2016-10-07 10:40:00,97.16,97.33,97.15,97.27,11790.0,81.3303,81.4726,81.3219,81.4224,11790.0
2016-10-07 10:50:00,97.26,97.29,97.04,97.12,7108.0,81.414,81.4391,81.2298,81.2968,7108.0
2016-10-07 11:00:00,97.04,97.11,97.03,97.08,7944.0,81.2298,81.2884,81.2215,81.2633,7944.0
2016-10-07 11:10:00,97.06,97.14,97.03,97.03,9045.0,81.2466,81.3135,81.2215,81.2215,9045.0
2016-10-07 11:20:00,97.07,97.12,96.87,96.88,20486.0,81.255,81.2968,81.0875,81.0959,20486.0
2016-10-07 11:30:00,96.85,96.88,96.44,96.47,19300.0,81.0708,81.0959,80.7276,80.7527,19300.0
2016-10-07 11:40:00,96.45,96.47,96.23,96.32,20064.0,80.736,80.7527,80.5518,80.6271,20064.0
2016-10-07 11:50:00,96.31,96.47,96.25,96.37,11953.0,80.6188,80.7527,80.5686,80.669,11953.0
2016-10-07 12:00:00,96.41,96.57,96.38,96.41,13439.0,80.7025,80.8364,80.6774,80.7025,13439.0
2016-10-07 12:10:00,96.41,96.46,96.31,96.34,10717.0,80.7025,80.7443,80.6188,80.6439,10717.0
2016-10-07 12:20:00,96.34,96.34,96.21,96.27,10744.0,80.6439,80.6439,80.5351,80.5853,10744.0
2016-10-07 12:30:00,96.24,96.32,96.22,96.24,16429.0,80.5602,80.6271,80.5434,80.5602,16429.0
2016-10-07 12:40:00,96.24,96.28,96.11,96.26,32365.0,80.5602,80.5937,80.4514,80.5769,32365.0
2016-10-07 12:50:00,96.26,96.26,96.11,96.17,36286.0,80.5769,80.5769,80.4514,80.5016,36286.0
2016-10-07 13:00:00,96.17,96.22,96.05,96.17,25367.0,80.5016,80.5434,80.4011,80.5016,25367.0
2016-10-07 13:10:00,96.18,96.21,96.12,96.21,13858.0,80.51,80.5351,80.4597,80.5351,13858.0
2016-10-07 13:20:00,96.21,96.41,96.12,96.39,28974.0,80.5351,80.7025,80.4597,80.6857,28974.0
2016-10-07 13:30:00,96.38,96.39,96.26,96.3,25320.0,80.6774,80.6857,80.5769,80.6104,25320.0
2016-10-07 13:40:00,96.31,96.51,96.26,96.39,52287.0,80.6188,80.7862,80.5769,80.6857,52287.0
2016-10-07 13:50:00,96.38,96.49,96.34,96.35,28065.0,80.6774,80.7694,80.6439,80.6523,28065.0
2016-10-07 14:00:00,96.36,96.43,96.27,96.39,37737.0,80.6606,80.7192,80.5853,80.6857,37737.0
2016-10-07 14:10:00,96.39,96.51,96.38,96.48,23528.0,80.6857,80.7862,80.6774,80.7611,23528.0
2016-10-07 14:20:00,96.48,96.8,96.4,96.77,102189.0,80.7611,81.0289,80.6941,81.0038,102189.0
2016-10-07 14:30:00,96.77,96.93,96.76,96.91,19742.0,81.0038,81.1378,80.9955,81.121,19742.0
2016-10-07 14:40:00,96.9,96.99,96.88,96.92,19911.0,81.1127,81.188,81.0959,81.1294,19911.0
2016-10-07 14:50:00,96.94,97.15,96.92,97.05,44565.0,81.1461,81.3219,81.1294,81.2382,44565.0
2016-10-07 15:00:00,97.05,97.06,96.72,96.75,22822.0,81.2382,81.2466,80.962,80.9871,22822.0
2016-10-07 15:10:00,96.76,96.79,96.68,96.72,22714.0,80.9955,81.0206,80.9285,80.962,22714.0
2016-10-07 15:20:00,96.72,96.84,96.7,96.8,34940.0,80.962,81.0624,80.9452,81.0289,34940.0
2016-10-07 15:30:00,96.78,96.9,96.77,96.84,37003.0,81.0122,81.1127,81.0038,81.0624,37003.0
2016-10-07 15:40:00,96.83,96.9,96.77,96.86,55326.0,81.0541,81.1127,81.0038,81.0792,55326.0
2016-10-07 15:50:00,96.87,96.93,96.76,96.78,103825.0,81.0875,81.1378,80.9955,81.0122,103825.0
2016-10-10 09:30:00,97.22,97.59,97.08,97.39,55145.0,81.3805,81.6902,81.2633,81.5228,55145.0
2016-10-10 09:40:00,97.43,97.43,97.09,97.18,7143.0,81.5563,81.5563,81.2717,81.347,7143.0
2016-10-10 09:50:00,97.2,97.27,97.09,97.16,25325.0,81.3638,81.4224,81.2717,81.3303,25325.0
2016-10-10 10:00:00,97.16,97.17,96.99,96.99,30117.0,81.3303,81.3387,81.188,81.188,30117.0
2016-10-10 10:10:00,96.94,96.94,96.54,96.55,22915.0,81.1461,81.1461,80.8113,80.8197,22915.0
2016-10-10 10:20:00,96.54,96.59,96.22,96.39,25036.0,80.8113,80.8532,80.5434,80.6857,25036.0
2016-10-10 10:30:00,96.41,96.45,96.27,96.28,61565.0,80.7025,80.736,80.5853,80.5937,61565.0
2016-10-10 10:40:00,96.28,96.47,96.25,96.3,35497.0,80.5937,80.7527,80.5686,80.6104,35497.0
2016-10-10 10:50:00,96.27,96.34,96.17,96.19,44940.0,80.5853,80.6439,80.5016,80.5183,44940.0
2016-10-10 11:00:00,96.15,96.29,96.08,96.24,41402.0,80.4848,80.602,80.4262,80.5602,41402.0
2016-10-10 11:10:00,96.23,96.5,96.23,96.39,84170.0,80.5518,80.7778,80.5518,80.6857,84170.0
2016-10-10 11:20:00,96.35,96.35,96.07,96.13,19841.0,80.6523,80.6523,80.4179,80.4681,19841.0
2016-10-10 11:30:00,96.12,96.15,95.89,95.95,28221.0,80.4597,80.4848,80.2672,80.3174,28221.0
2016-10-10 11:40:00,95.95,96.13,95.95,96.13,77316.0,80.3174,80.4681,80.3174,80.4681,77316.0
2016-10-10 11:50:00,96.18,96.33,95.99,96.02,36568.0,80.51,80.6355,80.3509,80.376,36568.0
2016-10-10 12:00:00,96.03,96.05,95.94,96.05,46741.0,80.3844,80.4011,80.3091,80.4011,46741.0
2016-10-10 12:10:00,96.08,96.1,95.97,96.07,23372.0,80.4262,80.443,80.3342,80.4179,23372.0
2016-10-10 12:20:00,96.05,96.21,96.04,96.09,21548.0,80.4011,80.5351,80.3928,80.4346,21548.0
2016-10-10 12:30:00,96.08,96.17,96.04,96.07,18793.0,80.4262,80.5016,80.3928,80.4179,18793.0
2016-10-10 12:40:00,96.06,96.09,96.02,96.08,26340.0,80.4095,80.4346,80.376,80.4262,26340.0
2016-10-10 12:50:00,96.07,96.08,95.87,96.0,31244.0,80.4179,80.4262,80.2505,80.3593,31244.0
2016-10-10 13:00:00,95.99,96.17,95.99,96.12,20311.0,80.3509,80.5016,80.3509,80.4597,20311.0
2016-10-10 13:10:00,96.13,96.15,96.08,96.08,17351.0,80.4681,80.4848,80.4262,80.4262,17351.0
2016-10-10 13:20:00,96.06,96.11,95.92,95.94,29997.0,80.4095,80.4514,80.2923,80.3091,29997.0
2016-10-10 13:30:00,95.94,96.1,95.92,96.06,26961.0,80.3091,80.443,80.2923,80.4095,26961.0
2016-10-10 13:40:00,96.06,96.06,95.87,95.88,40594.0,80.4095,80.4095,80.2505,80.2588,40594.0
2016-10-10 13:50:00,95.87,95.92,95.82,95.91,21834.0,80.2505,80.2923,80.2086,80.2839,21834.0
2016-10-10 14:00:00,95.91,95.96,95.9,95.92,26109.0,80.2839,80.3258,80.2756,80.2923,26109.0
2016-10-10 14:10:00,95.93,95.99,95.92,95.95,35555.0,80.3007,80.3509,80.2923,80.3174,35555.0
2016-10-10 14:20:00,95.95,96.09,95.93,96.09,26553.0,80.3174,80.4346,80.3007,80.4346,26553.0
2016-10-10 14:30:00,96.08,96.08,95.98,96.0,27603.0,80.4262,80.4262,80.3425,80.3593,27603.0
2016-10-10 14:40:00,96.0,96.03,95.92,95.92,25549.0,80.3593,80.3844,80.2923,80.2923,25549.0
2016-10-10 14:50:00,95.92,95.92,95.81,95.82,34254.0,80.2923,80.2923,80.2002,80.2086,34254.0
2016-10-10 15:00:00,95.83,95.87,95.78,95.78,73542.0,80.217,80.2505,80.1751,80.1751,73542.0
2016-10-10 15:10:00,95.78,95.79,95.7,95.72,48198.0,80.1751,80.1835,80.1082,80.1249,48198.0
2016-10-10 15:20:00,95.73,95.83,95.69,95.77,67450.0,80.1333,80.217,80.0998,80.1668,67450.0
2016-10-10 15:30:00,95.77,95.92,95.76,95.89,37717.0,80.1668,80.2923,80.1584,80.2672,37717.0
2016-10-10 15:40:00,95.89,95.9,95.78,95.8,49955.0,80.2672,80.2756,80.1751,80.1919,49955.0
2016-10-10 15:50:00,95.8,95.9,95.77,95.81,111801.0,80.1919,80.2756,80.1668,80.2002,111801.0
2016-10-11 09:30:00,96.59,96.63,95.91,96.56,107014.0,80.8532,80.8866,80.2839,80.828,107014.0
2016-10-11 09:40:00,96.52,97.0,96.49,96.96,101563.0,80.7946,81.1964,80.7694,81.1629,101563.0
2016-10-11 09:50:00,96.94,96.94,96.37,96.37,84194.0,81.1461,81.1461,80.669,80.669,84194.0
2016-10-11 10:00:00,96.44,96.95,96.2,96.92,74011.0,80.7276,81.1545,80.5267,81.1294,74011.0
2016-10-11 10:10:00,96.91,96.97,96.73,96.78,43508.0,81.121,81.1712,80.9703,81.0122,43508.0
2016-10-11 10:20:00,96.78,96.92,96.62,96.64,33507.0,81.0122,81.1294,80.8783,80.895,33507.0
2016-10-11 10:30:00,96.63,96.98,96.61,96.94,28105.0,80.8866,81.1796,80.8699,81.1461,28105.0
2016-10-11 10:40:00,96.93,97.0,96.8,96.86,15502.0,81.1378,81.1964,81.0289,81.0792,15502.0
2016-10-11 10:50:00,96.83,96.83,96.6,96.6,29332.0,81.0541,81.0541,80.8615,80.8615,29332.0
2016-10-11 11:00:00,96.59,96.59,96.12,96.46,58214.0,80.8532,80.8532,80.4597,80.7443,58214.0
2016-10-11 11:10:00,96.44,96.66,96.4,96.51,20993.0,80.7276,80.9118,80.6941,80.7862,20993.0
2016-10-11 11:20:00,96.48,96.52,96.25,96.26,24854.0,80.7611,80.7946,80.5686,80.5769,24854.0
2016-10-11 11:30:00,96.28,96.46,96.16,96.16,32626.0,80.5937,80.7443,80.4932,80.4932,32626.0
2016-10-11 11:40:00,96.15,96.16,95.87,95.89,23606.0,80.4848,80.4932,80.2505,80.2672,23606.0
2016-10-11 11:50:00,95.85,95.92,95.79,95.86,37598.0,80.2337,80.2923,80.1835,80.2421,37598.0
2016-10-11 12:00:00,95.88,96.0,95.83,96.0,29493.0,80.2588,80.3593,80.217,80.3593,29493.0
2016-10-11 12:10:00,95.99,95.99,95.82,95.85,23557.0,80.3509,80.3509,80.2086,80.2337,23557.0
2016-10-11 12:20:00,95.87,95.91,95.77,95.78,33791.0,80.2505,80.2839,80.1668,80.1751,33791.0
2016-10-11 12:30:00,95.79,95.87,95.75,95.85,30038.0,80.1835,80.2505,80.15,80.2337,30038.0
2016-10-11 12:40:00,95.88,95.94,95.61,95.62,111015.0,80.2588,80.3091,80.0328,80.0412,111015.0
2016-10-11 12:50:00,95.61,95.67,95.39,95.42,76741.0,80.0328,80.083,79.8487,79.8738,76741.0
2016-10-11 13:00:00,95.41,95.54,95.22,95.24,76256.0,79.8654,79.9742,79.7064,79.7231,76256.0
2016-10-11 13:10:00,95.26,95.29,94.97,95.09,32480.0,79.7398,79.765,79.4971,79.5975,32480.0
2016-10-11 13:20:00,95.07,95.12,94.93,95.0,84613.0,79.5808,79.6227,79.4636,79.5222,84613.0
2016-10-11 13:30:00,95.02,95.02,94.67,94.67,97355.0,79.5389,79.5389,79.246,79.246,97355.0
2016-10-11 13:40:00,94.69,95.02,94.69,94.84,79188.0,79.2627,79.5389,79.2627,79.3883,79188.0
2016-10-11 13:50:00,94.84,94.86,94.62,94.66,53779.0,79.3883,79.405,79.2041,79.2376,53779.0
2016-10-11 14:00:00,94.67,94.67,94.46,94.62,69730.0,79.246,79.246,79.0702,79.2041,69730.0
2016-10-11 14:10:00,94.63,94.79,94.34,94.37,47365.0,79.2125,79.3464,78.9697,78.9948,47365.0
2016-10-11 14:20:00,94.36,94.51,94.35,94.48,34801.0,78.9865,79.112,78.9781,79.0869,34801.0
2016-10-11 14:30:00,94.49,94.52,94.33,94.44,52907.0,79.0953,79.1204,78.9614,79.0534,52907.0
2016-10-11 14:40:00,94.45,94.49,94.36,94.42,73332.0,79.0618,79.0953,78.9865,79.0367,73332.0
2016-10-11 14:50:00,94.42,94.52,94.33,94.34,104692.0,79.0367,79.1204,78.9614,78.9697,104692.0
2016-10-11 15:00:00,94.34,94.41,94.26,94.37,62381.0,78.9697,79.0283,78.9028,78.9948,62381.0
2016-10-11 15:10:00,94.36,94.54,94.25,94.53,84517.0,78.9865,79.1372,78.8944,79.1288,84517.0
2016-10-11 15:20:00,94.55,94.69,94.52,94.6,89351.0,79.1455,79.2627,79.1204,79.1874,89351.0
2016-10-11 15:30:00,94.61,94.85,94.57,94.83,118348.0,79.1957,79.3966,79.1623,79.3799,118348.0
2016-10-11 15:40:00,94.82,94.89,94.68,94.83,171932.0,79.3715,79.4301,79.2543,79.3799,171932.0
2016-10-11 15:50:00,94.83,94.83,94.64,94.68,288103.0,79.3799,79.3799,79.2209,79.2543,288103.0
2016-10-12 09:30:00,93.85,94.34,93.67,94.16,70936.0,78.5596,78.9697,78.4089,78.8191,70936.0
2016-10-12 09:40:00,94.1,94.1,93.78,93.89,60292.0,78.7688,78.7688,78.501,78.5931,60292.0
2016-10-12 09:50:00,93.84,93.96,93.69,93.73,102381.0,78.5512,78.6516,78.4256,78.4591,102381.0
2016-10-12 10:00:00,93.74,94.14,93.71,93.95,82893.0,78.4675,78.8023,78.4424,78.6433,82893.0
2016-10-12 10:10:00,93.92,94.11,93.86,93.86,41419.0,78.6182,78.7772,78.5679,78.5679,41419.0
2016-10-12 10:20:00,93.87,94.2,93.84,94.12,59982.0,78.5763,78.8525,78.5512,78.7856,59982.0
2016-10-12 10:30:00,94.14,94.29,94.1,94.17,51268.0,78.8023,78.9279,78.7688,78.8274,51268.0
2016-10-12 10:40:00,94.16,94.16,93.81,93.95,38713.0,78.8191,78.8191,78.5261,78.6433,38713.0
2016-10-12 10:50:00,93.97,93.98,93.7,93.72,27147.0,78.66,78.6684,78.434,78.4507,27147.0
2016-10-12 11:00:00,93.74,93.8,93.65,93.71,44478.0,78.4675,78.5177,78.3922,78.4424,44478.0
2016-10-12 11:10:00,93.7,93.72,93.64,93.7,32353.0,78.434,78.4507,78.3838,78.434,32353.0
2016-10-12 11:20:00,93.69,93.73,93.61,93.64,29036.0,78.4256,78.4591,78.3587,78.3838,29036.0
2016-10-12 11:30:00,93.63,93.71,93.56,93.61,22100.0,78.3754,78.4424,78.3168,78.3587,22100.0
2016-10-12 11:40:00,93.61,93.64,93.49,93.51,25475.0,78.3587,78.3838,78.2582,78.275,25475.0
2016-10-12 11:50:00,93.52,93.52,93.36,93.4,38262.0,78.2833,78.2833,78.1494,78.1829,38262.0
2016-10-12 12:00:00,93.44,93.48,93.3,93.48,27520.0,78.2164,78.2499,78.0992,78.2499,27520.0
2016-10-12 12:10:00,93.48,93.5,93.39,93.45,26433.0,78.2499,78.2666,78.1745,78.2247,26433.0
2016-10-12 12:20:00,93.44,93.76,93.44,93.69,54456.0,78.2164,78.4842,78.2164,78.4256,54456.0
2016-10-12 12:30:00,93.7,93.88,93.66,93.84,42842.0,78.434,78.5847,78.4005,78.5512,42842.0
2016-10-12 12:40:00,93.85,93.85,93.62,93.68,52603.0,78.5596,78.5596,78.367,78.4173,52603.0
2016-10-12 12:50:00,93.67,93.87,93.66,93.76,16111.0,78.4089,78.5763,78.4005,78.4842,16111.0
2016-10-12 13:00:00,93.77,93.87,93.76,93.83,17510.0,78.4926,78.5763,78.4842,78.5428,17510.0
2016-10-12 13:10:00,93.81,93.83,93.7,93.82,15541.0,78.5261,78.5428,78.434,78.5345,15541.0
2016-10-12 13:20:00,93.82,93.86,93.77,93.82,12866.0,78.5345,78.5679,78.4926,78.5345,12866.0
2016-10-12 13:30:00,93.83,93.88,93.78,93.81,14057.0,78.5428,78.5847,78.501,78.5261,14057.0
2016-10-12 13:40:00,93.81,93.81,93.76,93.78,14105.0,78.5261,78.5261,78.4842,78.501,14105.0
2016-10-12 13:50:00,93.77,93.85,93.73,93.83,15202.0,78.4926,78.5596,78.4591,78.5428,15202.0
2016-10-12 14:00:00,93.84,93.88,93.57,93.67,45926.0,78.5512,78.5847,78.3252,78.4089,45926.0
2016-10-12 14:10:00,93.7,93.83,93.67,93.68,40293.0,78.434,78.5428,78.4089,78.4173,40293.0
2016-10-12 14:20:00,93.69,93.75,93.47,93.49,32911.0,78.4256,78.4759,78.2415,78.2582,32911.0
2016-10-12 14:30:00,93.48,93.7,93.42,93.65,25078.0,78.2499,78.434,78.1996,78.3922,25078.0
2016-10-12 14:40:00,93.63,93.63,93.4,93.45,33042.0,78.3754,78.3754,78.1829,78.2247,33042.0
2016-10-12 14:50:00,93.45,93.55,93.27,93.29,81802.0,78.2247,78.3084,78.0741,78.0908,81802.0
2016-10-12 15:00:00,93.29,93.41,93.2,93.36,81269.0,78.0908,78.1913,78.0155,78.1494,81269.0
2016-10-12 15:10:00,93.37,93.55,93.37,93.55,54404.0,78.1578,78.3084,78.1578,78.3084,54404.0
2016-10-12 15:20:00,93.53,93.56,93.45,93.47,51460.0,78.2917,78.3168,78.2247,78.2415,51460.0
2016-10-12 15:30:00,93.45,93.45,93.26,93.39,55215.0,78.2247,78.2247,78.0657,78.1745,55215.0
2016-10-12 15:40:00,93.37,93.56,93.34,93.5,88987.0,78.1578,78.3168,78.1327,78.2666,88987.0
2016-10-12 15:50:00,93.5,93.5,93.34,93.39,205532.0,78.2666,78.2666,78.1327,78.1745,205532.0
2016-10-13 09:30:00,92.81,92.87,92.47,92.79,75383.0,77.689,77.7392,77.4044,77.6723,75383.0
2016-10-13 09:40:00,92.74,93.39,92.52,93.0,50293.0,77.6304,78.1745,77.4463,77.8481,50293.0
2016-10-13 09:50:00,93.11,93.33,92.83,93.03,79491.0,77.9401,78.1243,77.7058,77.8732,79491.0
2016-10-13 10:00:00,93.0,93.02,92.76,92.88,52430.0,77.8481,77.8648,77.6472,77.7476,52430.0
2016-10-13 10:10:00,92.86,93.05,92.77,92.95,59316.0,77.7309,77.8899,77.6555,77.8062,59316.0
2016-10-13 10:20:00,92.96,93.12,92.82,93.02,41058.0,77.8146,77.9485,77.6974,77.8648,41058.0
2016-10-13 10:30:00,92.98,93.49,92.87,93.49,25036.0,77.8313,78.2582,77.7392,78.2582,25036.0
2016-10-13 10:40:00,93.48,93.81,93.45,93.58,53724.0,78.2499,78.5261,78.2247,78.3336,53724.0
2016-10-13 10:50:00,93.61,94.05,93.59,94.05,39216.0,78.3587,78.727,78.3419,78.727,39216.0
2016-10-13 11:00:00,94.05,94.13,93.82,93.93,65839.0,78.727,78.794,78.5345,78.6265,65839.0
2016-10-13 11:10:00,93.91,94.25,93.86,94.25,16039.0,78.6098,78.8944,78.5679,78.8944,16039.0
2016-10-13 11:20:00,94.26,94.26,93.97,93.99,36000.0,78.9028,78.9028,78.66,78.6768,36000.0
2016-10-13 11:30:00,93.98,94.17,93.97,94.17,25502.0,78.6684,78.8274,78.66,78.8274,25502.0
2016-10-13 11:40:00,94.12,94.33,94.12,94.29,35316.0,78.7856,78.9614,78.7856,78.9279,35316.0
2016-10-13 11:50:00,94.29,94.34,94.11,94.15,20143.0,78.9279,78.9697,78.7772,78.8107,20143.0
2016-10-13 12:00:00,94.11,94.27,94.07,94.23,16447.0,78.7772,78.9111,78.7437,78.8777,16447.0
2016-10-13 12:10:00,94.23,94.31,94.1,94.31,36865.0,78.8777,78.9446,78.7688,78.9446,36865.0
2016-10-13 12:20:00,94.29,94.46,94.29,94.45,15813.0,78.9279,79.0702,78.9279,79.0618,15813.0
2016-10-13 12:30:00,94.44,94.77,94.3,94.75,29544.0,79.0534,79.3297,78.9363,79.3129,29544.0
2016-10-13 12:40:00,94.74,94.82,94.68,94.82,18520.0,79.3046,79.3715,79.2543,79.3715,18520.0
2016-10-13 12:50:00,94.81,94.82,94.73,94.77,15247.0,79.3632,79.3715,79.2962,79.3297,15247.0
2016-10-13 13:00:00,94.76,94.89,94.73,94.84,21619.0,79.3213,79.4301,79.2962,79.3883,21619.0
2016-10-13 13:10:00,94.83,94.83,94.51,94.52,32542.0,79.3799,79.3799,79.112,79.1204,32542.0
2016-10-13 13:20:00,94.5,94.58,94.47,94.58,15536.0,79.1037,79.1706,79.0786,79.1706,15536.0
2016-10-13 13:30:00,94.55,94.6,94.47,94.56,22768.0,79.1455,79.1874,79.0786,79.1539,22768.0
2016-10-13 13:40:00,94.58,94.67,94.52,94.58,22248.0,79.1706,79.246,79.1204,79.1706,22248.0
2016-10-13 13:50:00,94.6,94.93,94.6,94.89,26664.0,79.1874,79.4636,79.1874,79.4301,26664.0
2016-10-13 14:00:00,94.88,95.03,94.77,94.81,23849.0,79.4218,79.5473,79.3297,79.3632,23849.0
2016-10-13 14:10:00,94.8,94.8,94.71,94.74,16806.0,79.3548,79.3548,79.2795,79.3046,16806.0
2016-10-13 14:20:00,94.75,94.89,94.75,94.8,21735.0,79.3129,79.4301,79.3129,79.3548,21735.0
2016-10-13 14:30:00,94.8,94.85,94.61,94.68,28636.0,79.3548,79.3966,79.1957,79.2543,28636.0
2016-10-13 14:40:00,94.68,94.8,94.63,94.8,22682.0,79.2543,79.3548,79.2125,79.3548,22682.0
2016-10-13 14:50:00,94.79,94.95,94.73,94.95,25784.0,79.3464,79.4804,79.2962,79.4804,25784.0
2016-10-13 15:00:00,94.93,94.97,94.77,94.97,36822.0,79.4636,79.4971,79.3297,79.4971,36822.0
2016-10-13 15:10:00,94.97,95.02,94.9,94.98,37601.0,79.4971,79.5389,79.4385,79.5055,37601.0
2016-10-13 15:20:00,94.98,95.03,94.82,94.82,58500.0,79.5055,79.5473,79.3715,79.3715,58500.0
2016-10-13 15:30:00,94.85,94.86,94.76,94.79,89555.0,79.3966,79.405,79.3213,79.3464,89555.0
2016-10-13 15:40:00,94.77,94.85,94.65,94.66,65622.0,79.3297,79.3966,79.2292,79.2376,65622.0
2016-10-13 15:50:00,94.67,94.84,94.65,94.82,212189.0,79.246,79.3883,79.2292,79.3715,212189.0
2016-10-14 09:30:00,95.51,96.4,95.27,95.9,37123.0,79.9491,80.6941,79.7482,80.2756,37123.0
2016-10-14 09:40:00,95.87,95.96,95.72,95.79,46893.0,80.2505,80.3258,80.1249,80.1835,46893.0
2016-10-14 09:50:00,95.82,95.82,95.16,95.17,29541.0,80.2086,80.2086,79.6561,79.6645,29541.0
2016-10-14 10:00:00,95.15,95.43,95.11,95.34,22540.0,79.6478,79.8821,79.6143,79.8068,22540.0
2016-10-14 10:10:00,95.39,95.65,95.37,95.65,8582.0,79.8487,80.0663,79.8319,80.0663,8582.0
2016-10-14 10:20:00,95.61,95.69,95.52,95.64,17239.0,80.0328,80.0998,79.9575,80.0579,17239.0
2016-10-14 10:30:00,95.68,95.69,95.51,95.59,9103.0,80.0914,80.0998,79.9491,80.0161,9103.0
2016-10-14 10:40:00,95.62,95.71,95.55,95.55,11408.0,80.0412,80.1165,79.9826,79.9826,11408.0
2016-10-14 10:50:00,95.53,95.61,95.41,95.52,11106.0,79.9659,80.0328,79.8654,79.9575,11106.0
2016-10-14 11:00:00,95.49,95.49,95.24,95.31,9838.0,79.9324,79.9324,79.7231,79.7817,9838.0
2016-10-14 11:10:00,95.34,95.34,95.17,95.3,22302.0,79.8068,79.8068,79.6645,79.7733,22302.0
2016-10-14 11:20:00,95.32,95.55,95.32,95.44,84354.0,79.7901,79.9826,79.7901,79.8905,84354.0
2016-10-14 11:30:00,95.42,95.45,95.28,95.3,17801.0,79.8738,79.8989,79.7566,79.7733,17801.0
2016-10-14 11:40:00,95.27,95.27,95.08,95.19,15029.0,79.7482,79.7482,79.5892,79.6813,15029.0
2016-10-14 11:50:00,95.18,95.3,95.15,95.18,14573.0,79.6729,79.7733,79.6478,79.6729,14573.0
2016-10-14 12:00:00,95.17,95.24,95.16,95.16,10483.0,79.6645,79.7231,79.6561,79.6561,10483.0
2016-10-14 12:10:00,95.14,95.23,95.09,95.14,13410.0,79.6394,79.7147,79.5975,79.6394,13410.0
2016-10-14 12:20:00,95.16,95.29,95.13,95.25,13501.0,79.6561,79.765,79.631,79.7315,13501.0
2016-10-14 12:30:00,95.24,95.28,95.13,95.18,24153.0,79.7231,79.7566,79.631,79.6729,24153.0
2016-10-14 12:40:00,95.17,95.22,95.09,95.11,7645.0,79.6645,79.7064,79.5975,79.6143,7645.0
2016-10-14 12:50:00,95.14,95.19,95.0,95.01,20180.0,79.6394,79.6813,79.5222,79.5306,20180.0
2016-10-14 13:00:00,95.01,95.1,94.9,95.04,31147.0,79.5306,79.6059,79.4385,79.5557,31147.0
2016-10-14 13:10:00,95.06,95.12,95.02,95.11,25957.0,79.5724,79.6227,79.5389,79.6143,25957.0
2016-10-14 13:20:00,95.13,95.22,95.11,95.14,16718.0,79.631,79.7064,79.6143,79.6394,16718.0
2016-10-14 13:30:00,95.12,95.38,95.1,95.23,29806.0,79.6227,79.8403,79.6059,79.7147,29806.0
2016-10-14 13:40:00,95.24,95.24,95.08,95.17,22045.0,79.7231,79.7231,79.5892,79.6645,22045.0
2016-10-14 13:50:00,95.19,95.23,95.04,95.04,32954.0,79.6813,79.7147,79.5557,79.5557,32954.0
2016-10-14 14:00:00,95.04,95.06,94.96,95.01,30326.0,79.5557,79.5724,79.4887,79.5306,30326.0
2016-10-14 14:10:00,95.0,95.25,95.0,95.21,21351.0,79.5222,79.7315,79.5222,79.698,21351.0
2016-10-14 14:20:00,95.26,95.29,95.17,95.23,61144.0,79.7398,79.765,79.6645,79.7147,61144.0
2016-10-14 14:30:00,95.24,95.28,95.16,95.25,16093.0,79.7231,79.7566,79.6561,79.7315,16093.0
2016-10-14 14:40:00,95.26,95.29,95.17,95.23,16973.0,79.7398,79.765,79.6645,79.7147,16973.0
2016-10-14 14:50:00,95.22,95.28,95.1,95.13,22443.0,79.7064,79.7566,79.6059,79.631,22443.0
2016-10-14 15:00:00,95.13,95.2,95.08,95.09,43291.0,79.631,79.6896,79.5892,79.5975,43291.0
2016-10-14 15:10:00,95.08,95.14,95.04,95.05,29949.0,79.5892,79.6394,79.5557,79.5641,29949.0
2016-10-14 15:20:00,95.05,95.07,94.96,94.96,32337.0,79.5641,79.5808,79.4887,79.4887,32337.0
2016-10-14 15:30:00,94.94,95.05,94.89,95.04,32215.0,79.472,79.5641,79.4301,79.5557,32215.0
2016-10-14 15:40:00,95.04,95.05,94.88,94.9,32369.0,79.5557,79.5641,79.4218,79.4385,32369.0
2016-10-14 15:50:00,94.89,95.02,94.85,94.95,197435.0,79.4301,79.5389,79.3966,79.4804,197435.0
2016-10-17 09:30:00,94.82,95.53,94.57,95.01,29666.0,79.3715,79.9659,79.1623,79.5306,29666.0
2016-10-17 09:40:00,94.93,95.09,94.75,94.92,40004.0,79.4636,79.5975,79.3129,79.4552,40004.0
2016-10-17 09:50:00,94.91,94.99,94.67,94.69,22761.0,79.4469,79.5138,79.246,79.2627,22761.0
2016-10-17 10:00:00,94.69,94.97,94.69,94.95,43801.0,79.2627,79.4971,79.2627,79.4804,43801.0
2016-10-17 10:10:00,94.97,95.09,94.87,95.07,31212.0,79.4971,79.5975,79.4134,79.5808,31212.0
2016-10-17 10:20:00,95.09,95.46,94.98,95.29,41624.0,79.5975,79.9073,79.5055,79.765,41624.0
2016-10-17 10:30:00,95.26,95.31,95.2,95.28,17888.0,79.7398,79.7817,79.6896,79.7566,17888.0
2016-10-17 10:40:00,95.26,95.3,95.1,95.13,25041.0,79.7398,79.7733,79.6059,79.631,25041.0
2016-10-17 10:50:00,95.14,95.14,94.95,95.02,13058.0,79.6394,79.6394,79.4804,79.5389,13058.0
2016-10-17 11:00:00,95.05,95.2,95.03,95.09,10201.0,79.5641,79.6896,79.5473,79.5975,10201.0
2016-10-17 11:10:00,95.09,95.16,95.03,95.13,7240.0,79.5975,79.6561,79.5473,79.631,7240.0
2016-10-17 11:20:00,95.16,95.17,94.93,94.96,10298.0,79.6561,79.6645,79.4636,79.4887,10298.0
2016-10-17 11:30:00,94.99,95.0,94.89,94.98,12625.0,79.5138,79.5222,79.4301,79.5055,12625.0
2016-10-17 11:40:00,95.0,95.13,94.94,95.06,42439.0,79.5222,79.631,79.472,79.5724,42439.0
2016-10-17 11:50:00,95.09,95.25,95.08,95.18,9858.0,79.5975,79.7315,79.5892,79.6729,9858.0
2016-10-17 12:00:00,95.16,95.16,95.08,95.09,21232.0,79.6561,79.6561,79.5892,79.5975,21232.0
2016-10-17 12:10:00,95.06,95.11,95.04,95.04,4611.0,79.5724,79.6143,79.5557,79.5557,4611.0
2016-10-17 12:20:00,95.04,95.13,95.03,95.03,6638.0,79.5557,79.631,79.5473,79.5473,6638.0
2016-10-17 12:30:00,95.03,95.04,94.96,94.98,13209.0,79.5473,79.5557,79.4887,79.5055,13209.0
2016-10-17 12:40:00,95.01,95.01,94.88,94.91,7100.0,79.5306,79.5306,79.4218,79.4469,7100.0
2016-10-17 12:50:00,94.91,94.95,94.87,94.94,7859.0,79.4469,79.4804,79.4134,79.472,7859.0
2016-10-17 13:00:00,94.96,95.05,94.84,94.92,8422.0,79.4887,79.5641,79.3883,79.4552,8422.0
2016-10-17 13:10:00,94.95,95.0,94.84,94.88,13545.0,79.4804,79.5222,79.3883,79.4218,13545.0
2016-10-17 13:20:00,94.86,94.89,94.84,94.87,9227.0,79.405,79.4301,79.3883,79.4134,9227.0
2016-10-17 13:30:00,94.85,94.92,94.84,94.9,17834.0,79.3966,79.4552,79.3883,79.4385,17834.0
2016-10-17 13:40:00,94.92,94.95,94.84,94.84,20710.0,79.4552,79.4804,79.3883,79.3883,20710.0
2016-10-17 13:50:00,94.87,94.92,94.82,94.84,16428.0,79.4134,79.4552,79.3715,79.3883,16428.0
2016-10-17 14:00:00,94.83,94.88,94.83,94.85,7877.0,79.3799,79.4218,79.3799,79.3966,7877.0
2016-10-17 14:10:00,94.88,94.95,94.88,94.95,4821.0,79.4218,79.4804,79.4218,79.4804,4821.0
2016-10-17 14:20:00,94.95,95.01,94.89,94.98,10159.0,79.4804,79.5306,79.4301,79.5055,10159.0
2016-10-17 14:30:00,94.96,94.99,94.86,94.88,10931.0,79.4887,79.5138,79.405,79.4218,10931.0
2016-10-17 14:40:00,94.9,94.98,94.87,94.94,8850.0,79.4385,79.5055,79.4134,79.472,8850.0
2016-10-17 14:50:00,94.95,95.1,94.94,95.07,9364.0,79.4804,79.6059,79.472,79.5808,9364.0
2016-10-17 15:00:00,95.08,95.08,94.94,94.97,12309.0,79.5892,79.5892,79.472,79.4971,12309.0
2016-10-17 15:10:00,94.96,94.99,94.89,94.95,24346.0,79.4887,79.5138,79.4301,79.4804,24346.0
2016-10-17 15:20:00,94.96,94.98,94.88,94.91,21343.0,79.4887,79.5055,79.4218,79.4469,21343.0
2016-10-17 15:30:00,94.91,94.96,94.88,94.88,19223.0,79.4469,79.4887,79.4218,79.4218,19223.0
2016-10-17 15:40:00,94.88,94.94,94.82,94.85,43753.0,79.4218,79.472,79.3715,79.3966,43753.0
2016-10-17 15:50:00,94.85,94.88,94.78,94.84,101270.0,79.3966,79.4218,79.3381,79.3883,101270.0
2016-10-18 09:30:00,95.25,95.69,94.96,95.41,82542.0,79.7315,80.0998,79.4887,79.8654,82542.0
2016-10-18 09:40:00,95.42,95.63,95.3,95.32,41375.0,79.8738,80.0496,79.7733,79.7901,41375.0
2016-10-18 09:50:00,95.35,95.44,94.79,94.93,35856.0,79.8152,79.8905,79.3464,79.4636,35856.0
2016-10-18 10:00:00,94.94,95.13,94.94,95.09,24014.0,79.472,79.631,79.472,79.5975,24014.0
2016-10-18 10:10:00,95.06,95.14,94.81,94.81,38395.0,79.5724,79.6394,79.3632,79.3632,38395.0
2016-10-18 10:20:00,94.8,94.8,94.48,94.48,14152.0,79.3548,79.3548,79.0869,79.0869,14152.0
2016-10-18 10:30:00,94.49,94.81,94.48,94.81,8888.0,79.0953,79.3632,79.0869,79.3632,8888.0
2016-10-18 10:40:00,94.74,94.96,94.74,94.96,13293.0,79.3046,79.4887,79.3046,79.4887,13293.0
2016-10-18 10:50:00,94.93,94.95,94.79,94.95,8813.0,79.4636,79.4804,79.3464,79.4804,8813.0
2016-10-18 11:00:00,94.95,95.03,94.85,94.85,6265.0,79.4804,79.5473,79.3966,79.3966,6265.0
2016-10-18 11:10:00,94.88,94.98,94.8,94.92,7374.0,79.4218,79.5055,79.3548,79.4552,7374.0
2016-10-18 11:20:00,94.92,95.09,94.92,95.08,8535.0,79.4552,79.5975,79.4552,79.5892,8535.0
2016-10-18 11:30:00,95.1,95.21,95.09,95.21,7800.0,79.6059,79.698,79.5975,79.698,7800.0
2016-10-18 11:40:00,95.24,95.35,95.16,95.19,8014.0,79.7231,79.8152,79.6561,79.6813,8014.0
2016-10-18 11:50:00,95.24,95.31,95.16,95.28,4757.0,79.7231,79.7817,79.6561,79.7566,4757.0
2016-10-18 12:00:00,95.31,95.33,95.2,95.22,9137.0,79.7817,79.7984,79.6896,79.7064,9137.0
2016-10-18 12:10:00,95.24,95.25,95.07,95.09,6119.0,79.7231,79.7315,79.5808,79.5975,6119.0
2016-10-18 12:20:00,95.13,95.14,95.05,95.13,5052.0,79.631,79.6394,79.5641,79.631,5052.0
2016-10-18 12:30:00,95.15,95.18,95.03,95.06,6745.0,79.6478,79.6729,79.5473,79.5724,6745.0
2016-10-18 12:40:00,95.06,95.09,94.95,94.95,4919.0,79.5724,79.5975,79.4804,79.4804,4919.0
2016-10-18 12:50:00,94.94,95.05,94.94,95.04,10610.0,79.472,79.5641,79.472,79.5557,10610.0
2016-10-18 13:00:00,95.02,95.08,94.95,95.06,4892.0,79.5389,79.5892,79.4804,79.5724,4892.0
2016-10-18 13:10:00,95.03,95.11,95.03,95.04,9001.0,79.5473,79.6143,79.5473,79.5557,9001.0
2016-10-18 13:20:00,95.04,95.16,95.0,95.08,10331.0,79.5557,79.6561,79.5222,79.5892,10331.0
2016-10-18 13:30:00,95.06,95.07,95.01,95.01,7987.0,79.5724,79.5808,79.5306,79.5306,7987.0
2016-10-18 13:40:00,95.01,95.07,94.97,95.04,20924.0,79.5306,79.5808,79.4971,79.5557,20924.0
2016-10-18 13:50:00,95.03,95.19,95.0,95.14,18357.0,79.5473,79.6813,79.5222,79.6394,18357.0
2016-10-18 14:00:00,95.13,95.19,95.11,95.17,16401.0,79.631,79.6813,79.6143,79.6645,16401.0
2016-10-18 14:10:00,95.16,95.22,95.07,95.11,36096.0,79.6561,79.7064,79.5808,79.6143,36096.0
2016-10-18 14:20:00,95.11,95.26,95.09,95.2,35434.0,79.6143,79.7398,79.5975,79.6896,35434.0
2016-10-18 14:30:00,95.21,95.3,95.19,95.26,25974.0,79.698,79.7733,79.6813,79.7398,25974.0
2016-10-18 14:40:00,95.28,95.36,95.21,95.34,21502.0,79.7566,79.8236,79.698,79.8068,21502.0
2016-10-18 14:50:00,95.31,95.36,95.27,95.36,23084.0,79.7817,79.8236,79.7482,79.8236,23084.0
2016-10-18 15:00:00,95.35,95.36,95.26,95.27,21382.0,79.8152,79.8236,79.7398,79.7482,21382.0
2016-10-18 15:10:00,95.27,95.27,95.14,95.21,21344.0,79.7482,79.7482,79.6394,79.698,21344.0
2016-10-18 15:20:00,95.2,95.23,95.08,95.11,33861.0,79.6896,79.7147,79.5892,79.6143,33861.0
2016-10-18 15:30:00,95.1,95.13,95.05,95.07,23079.0,79.6059,79.631,79.5641,79.5808,23079.0
2016-10-18 15:40:00,95.06,95.06,94.95,94.95,38573.0,79.5724,79.5724,79.4804,79.4804,38573.0
2016-10-18 15:50:00,94.97,95.04,94.95,94.97,73153.0,79.4971,79.5557,79.4804,79.4971,73153.0
2016-10-19 09:30:00,95.25,95.7,94.9,95.3,26392.0,79.7315,80.1082,79.4385,79.7733,26392.0
2016-10-19 09:40:00,95.42,95.59,95.17,95.27,21961.0,79.8738,80.0161,79.6645,79.7482,21961.0
2016-10-19 09:50:00,95.34,95.63,95.34,95.38,26051.0,79.8068,80.0496,79.8068,79.8403,26051.0
2016-10-19 10:00:00,95.35,95.42,95.14,95.26,9806.0,79.8152,79.8738,79.6394,79.7398,9806.0
2016-10-19 10:10:00,95.26,95.71,95.26,95.71,20264.0,79.7398,80.1165,79.7398,80.1165,20264.0
2016-10-19 10:20:00,95.68,95.87,95.63,95.83,12132.0,80.0914,80.2505,80.0496,80.217,12132.0
2016-10-19 10:30:00,95.84,95.97,95.8,95.81,25331.0,80.2254,80.3342,80.1919,80.2002,25331.0
2016-10-19 10:40:00,95.81,96.2,95.81,96.18,21343.0,80.2002,80.5267,80.2002,80.51,21343.0
2016-10-19 10:50:00,96.21,96.26,96.06,96.19,12577.0,80.5351,80.5769,80.4095,80.5183,12577.0
2016-10-19 11:00:00,96.24,96.38,96.18,96.19,9231.0,80.5602,80.6774,80.51,80.5183,9231.0
2016-10-19 11:10:00,96.19,96.22,96.11,96.13,18646.0,80.5183,80.5434,80.4514,80.4681,18646.0
2016-10-19 11:20:00,96.09,96.13,95.95,96.05,10785.0,80.4346,80.4681,80.3174,80.4011,10785.0
2016-10-19 11:30:00,96.02,96.08,95.91,96.04,11073.0,80.376,80.4262,80.2839,80.3928,11073.0
2016-10-19 11:40:00,96.01,96.12,95.99,96.1,11754.0,80.3677,80.4597,80.3509,80.443,11754.0
2016-10-19 11:50:00,96.13,96.22,96.13,96.2,6732.0,80.4681,80.5434,80.4681,80.5267,6732.0
2016-10-19 12:00:00,96.2,96.28,96.17,96.28,12748.0,80.5267,80.5937,80.5016,80.5937,12748.0
2016-10-19 12:10:00,96.26,96.3,96.21,96.23,8345.0,80.5769,80.6104,80.5351,80.5518,8345.0
2016-10-19 12:20:00,96.24,96.38,96.22,96.33,5520.0,80.5602,80.6774,80.5434,80.6355,5520.0
2016-10-19 12:30:00,96.37,96.37,96.18,96.18,5500.0,80.669,80.669,80.51,80.51,5500.0
2016-10-19 12:40:00,96.19,96.19,96.09,96.14,11679.0,80.5183,80.5183,80.4346,80.4765,11679.0
2016-10-19 12:50:00,96.13,96.13,95.98,95.99,11290.0,80.4681,80.4681,80.3425,80.3509,11290.0
2016-10-19 13:00:00,96.03,96.07,95.99,96.01,9032.0,80.3844,80.4179,80.3509,80.3677,9032.0
2016-10-19 13:10:00,96.02,96.05,95.94,96.03,12609.0,80.376,80.4011,80.3091,80.3844,12609.0
2016-10-19 13:20:00,96.02,96.08,95.98,96.0,11433.0,80.376,80.4262,80.3425,80.3593,11433.0
2016-10-19 13:30:00,96.0,96.09,96.0,96.05,17230.0,80.3593,80.4346,80.3593,80.4011,17230.0
2016-10-19 13:40:00,96.05,96.15,96.03,96.15,16713.0,80.4011,80.4848,80.3844,80.4848,16713.0
2016-10-19 13:50:00,96.14,96.21,96.11,96.16,10439.0,80.4765,80.5351,80.4514,80.4932,10439.0
2016-10-19 14:00:00,96.17,96.21,96.12,96.16,12771.0,80.5016,80.5351,80.4597,80.4932,12771.0
2016-10-19 14:10:00,96.17,96.18,96.04,96.06,17968.0,80.5016,80.51,80.3928,80.4095,17968.0
2016-10-19 14:20:00,96.05,96.06,96.0,96.0,22217.0,80.4011,80.4095,80.3593,80.3593,22217.0
2016-10-19 14:30:00,96.01,96.05,95.93,95.94,27311.0,80.3677,80.4011,80.3007,80.3091,27311.0
2016-10-19 14:40:00,95.92,95.93,95.74,95.77,27718.0,80.2923,80.3007,80.1416,80.1668,27718.0
2016-10-19 14:50:00,95.77,95.83,95.66,95.82,25490.0,80.1668,80.217,80.0747,80.2086,25490.0
2016-10-19 15:00:00,95.82,95.85,95.73,95.81,20539.0,80.2086,80.2337,80.1333,80.2002,20539.0
2016-10-19 15:10:00,95.83,95.83,95.75,95.81,17247.0,80.217,80.217,80.15,80.2002,17247.0
2016-10-19 15:20:00,95.81,95.87,95.74,95.77,37861.0,80.2002,80.2505,80.1416,80.1668,37861.0
2016-10-19 15:30:00,95.78,95.79,95.7,95.74,54483.0,80.1751,80.1835,80.1082,80.1416,54483.0
2016-10-19 15:40:00,95.75,95.78,95.72,95.73,52005.0,80.15,80.1751,80.1249,80.1333,52005.0
2016-10-19 15:50:00,95.73,95.74,95.56,95.64,76431.0,80.1333,80.1416,79.991,80.0579,76431.0
2016-10-20 09:30:00,95.01,95.15,94.35,94.47,56869.0,79.5306,79.6478,78.9781,79.0786,56869.0
2016-10-20 09:40:00,94.43,94.55,94.29,94.52,31820.0,79.0451,79.1455,78.9279,79.1204,31820.0
2016-10-20 09:50:00,94.45,94.62,94.19,94.44,29976.0,79.0618,79.2041,78.8442,79.0534,29976.0
2016-10-20 10:00:00,94.43,94.81,94.43,94.67,10265.0,79.0451,79.3632,79.0451,79.246,10265.0
2016-10-20 10:10:00,94.71,94.78,94.62,94.74,20442.0,79.2795,79.3381,79.2041,79.3046,20442.0
2016-10-20 10:20:00,94.7,94.8,94.48,94.6,20180.0,79.2711,79.3548,79.0869,79.1874,20180.0
2016-10-20 10:30:00,94.61,94.61,94.15,94.33,22623.0,79.1957,79.1957,78.8107,78.9614,22623.0
2016-10-20 10:40:00,94.32,94.35,94.21,94.29,26755.0,78.953,78.9781,78.8609,78.9279,26755.0
2016-10-20 10:50:00,94.3,94.3,93.93,94.13,27737.0,78.9363,78.9363,78.6265,78.794,27737.0
2016-10-20 11:00:00,94.15,94.24,93.93,93.96,37409.0,78.8107,78.886,78.6265,78.6516,37409.0
2016-10-20 11:10:00,93.97,94.21,93.93,94.16,118575.0,78.66,78.8609,78.6265,78.8191,118575.0
2016-10-20 11:20:00,94.14,94.4,94.13,94.28,78672.0,78.8023,79.02,78.794,78.9195,78672.0
2016-10-20 11:30:00,94.3,94.32,94.06,94.13,18723.0,78.9363,78.953,78.7354,78.794,18723.0
2016-10-20 11:40:00,94.13,94.16,94.04,94.16,17070.0,78.794,78.8191,78.7186,78.8191,17070.0
2016-10-20 11:50:00,94.16,94.17,94.0,94.11,25516.0,78.8191,78.8274,78.6851,78.7772,25516.0
2016-10-20 12:00:00,94.07,94.28,94.07,94.15,23970.0,78.7437,78.9195,78.7437,78.8107,23970.0
2016-10-20 12:10:00,94.15,94.24,94.05,94.12,17105.0,78.8107,78.886,78.727,78.7856,17105.0
2016-10-20 12:20:00,94.11,94.12,93.94,93.97,16431.0,78.7772,78.7856,78.6349,78.66,16431.0
2016-10-20 12:30:00,93.95,94.03,93.92,94.03,7379.0,78.6433,78.7102,78.6182,78.7102,7379.0
2016-10-20 12:40:00,94.03,94.04,93.8,93.88,25625.0,78.7102,78.7186,78.5177,78.5847,25625.0
2016-10-20 12:50:00,93.87,93.95,93.82,93.92,25599.0,78.5763,78.6433,78.5345,78.6182,25599.0
2016-10-20 13:00:00,93.93,93.99,93.8,93.86,11921.0,78.6265,78.6768,78.5177,78.5679,11921.0
2016-10-20 13:10:00,93.84,93.84,93.66,93.67,14843.0,78.5512,78.5512,78.4005,78.4089,14843.0
2016-10-20 13:20:00,93.64,93.75,93.59,93.6,12381.0,78.3838,78.4759,78.3419,78.3503,12381.0
2016-10-20 13:30:00,93.59,93.65,93.55,93.59,16224.0,78.3419,78.3922,78.3084,78.3419,16224.0
2016-10-20 13:40:00,93.56,93.6,93.35,93.35,17268.0,78.3168,78.3503,78.141,78.141,17268.0
2016-10-20 13:50:00,93.37,93.38,93.29,93.33,18430.0,78.1578,78.1661,78.0908,78.1243,18430.0
2016-10-20 14:00:00,93.33,93.46,93.31,93.42,15032.0,78.1243,78.2331,78.1075,78.1996,15032.0
2016-10-20 14:10:00,93.41,93.45,93.29,93.34,13813.0,78.1913,78.2247,78.0908,78.1327,13813.0
2016-10-20 14:20:00,93.37,93.4,93.33,93.37,11600.0,78.1578,78.1829,78.1243,78.1578,11600.0
2016-10-20 14:30:00,93.38,93.38,93.12,93.12,12534.0,78.1661,78.1661,77.9485,77.9485,12534.0
2016-10-20 14:40:00,93.1,93.16,93.01,93.16,32210.0,77.9318,77.982,77.8564,77.982,32210.0
2016-10-20 14:50:00,93.16,93.24,93.06,93.16,35100.0,77.982,78.049,77.8983,77.982,35100.0
2016-10-20 15:00:00,93.19,93.3,93.15,93.29,23983.0,78.0071,78.0992,77.9736,78.0908,23983.0
2016-10-20 15:10:00,93.29,93.34,93.24,93.28,20687.0,78.0908,78.1327,78.049,78.0824,20687.0
2016-10-20 15:20:00,93.29,93.34,93.15,93.15,34450.0,78.0908,78.1327,77.9736,77.9736,34450.0
2016-10-20 15:30:00,93.16,93.19,92.98,93.0,58050.0,77.982,78.0071,77.8313,77.8481,58050.0
2016-10-20 15:40:00,93.02,93.13,92.94,93.13,93328.0,77.8648,77.9569,77.7978,77.9569,93328.0
2016-10-20 15:50:00,93.14,93.21,93.11,93.13,195181.0,77.9652,78.0238,77.9401,77.9569,195181.0
2016-10-21 09:30:00,92.35,92.5,92.07,92.5,114793.0,77.304,77.4295,77.0696,77.4295,114793.0
2016-10-21 09:40:00,92.53,92.71,92.41,92.7,34049.0,77.4546,77.6053,77.3542,77.5969,34049.0
2016-10-21 09:50:00,92.69,92.84,92.56,92.68,35944.0,77.5886,77.7141,77.4797,77.5802,35944.0
2016-10-21 10:00:00,92.66,92.8,92.56,92.72,16766.0,77.5634,77.6806,77.4797,77.6137,16766.0
2016-10-21 10:10:00,92.79,92.92,92.74,92.85,19709.0,77.6723,77.7811,77.6304,77.7225,19709.0
2016-10-21 10:20:00,92.84,92.9,92.7,92.75,53018.0,77.7141,77.7643,77.5969,77.6388,53018.0
2016-10-21 10:30:00,92.8,92.86,92.74,92.74,37580.0,77.6806,77.7309,77.6304,77.6304,37580.0
2016-10-21 10:40:00,92.73,92.97,92.73,92.83,35696.0,77.622,77.8229,77.622,77.7058,35696.0
2016-10-21 10:50:00,92.81,92.86,92.73,92.82,36670.0,77.689,77.7309,77.622,77.6974,36670.0
2016-10-21 11:00:00,92.81,92.87,92.79,92.83,58919.0,77.689,77.7392,77.6723,77.7058,58919.0
2016-10-21 11:10:00,92.84,92.84,92.68,92.68,14578.0,77.7141,77.7141,77.5802,77.5802,14578.0
2016-10-21 11:20:00,92.7,92.75,92.62,92.7,22017.0,77.5969,77.6388,77.53,77.5969,22017.0
2016-10-21 11:30:00,92.7,92.7,92.63,92.66,22897.0,77.5969,77.5969,77.5383,77.5634,22897.0
2016-10-21 11:40:00,92.68,92.75,92.65,92.74,36336.0,77.5802,77.6388,77.5551,77.6304,36336.0
2016-10-21 11:50:00,92.73,92.78,92.68,92.68,44149.0,77.622,77.6639,77.5802,77.5802,44149.0
2016-10-21 12:00:00,92.68,92.75,92.64,92.7,101320.0,77.5802,77.6388,77.5467,77.5969,101320.0
2016-10-21 12:10:00,92.7,92.9,92.7,92.78,113481.0,77.5969,77.7643,77.5969,77.6639,113481.0
2016-10-21 12:20:00,92.78,92.8,92.7,92.74,45905.0,77.6639,77.6806,77.5969,77.6304,45905.0
2016-10-21 12:30:00,92.72,92.96,92.68,92.77,117684.0,77.6137,77.8146,77.5802,77.6555,117684.0
2016-10-21 12:40:00,92.78,92.93,92.78,92.92,16298.0,77.6639,77.7895,77.6639,77.7811,16298.0
2016-10-21 12:50:00,92.92,92.93,92.74,92.8,16780.0,77.7811,77.7895,77.6304,77.6806,16780.0
2016-10-21 13:00:00,92.8,92.86,92.7,92.8,20931.0,77.6806,77.7309,77.5969,77.6806,20931.0
2016-10-21 13:10:00,92.81,92.82,92.69,92.69,18942.0,77.689,77.6974,77.5886,77.5886,18942.0
2016-10-21 13:20:00,92.69,92.72,92.61,92.62,13255.0,77.5886,77.6137,77.5216,77.53,13255.0
2016-10-21 13:30:00,92.63,92.76,92.55,92.73,14258.0,77.5383,77.6472,77.4714,77.622,14258.0
2016-10-21 13:40:00,92.73,92.84,92.7,92.82,19730.0,77.622,77.7141,77.5969,77.6974,19730.0
2016-10-21 13:50:00,92.85,92.87,92.8,92.85,22977.0,77.7225,77.7392,77.6806,77.7225,22977.0
2016-10-21 14:00:00,92.86,92.98,92.81,92.88,20623.0,77.7309,77.8313,77.689,77.7476,20623.0
2016-10-21 14:10:00,92.86,92.86,92.82,92.83,15511.0,77.7309,77.7309,77.6974,77.7058,15511.0
2016-10-21 14:20:00,92.82,92.87,92.79,92.87,14762.0,77.6974,77.7392,77.6723,77.7392,14762.0
2016-10-21 14:30:00,92.86,92.87,92.79,92.87,11293.0,77.7309,77.7392,77.6723,77.7392,11293.0
2016-10-21 14:40:00,92.88,92.88,92.78,92.79,13843.0,77.7476,77.7476,77.6639,77.6723,13843.0
2016-10-21 14:50:00,92.77,92.81,92.69,92.81,14511.0,77.6555,77.689,77.5886,77.689,14511.0
2016-10-21 15:00:00,92.82,92.87,92.8,92.84,17464.0,77.6974,77.7392,77.6806,77.7141,17464.0
2016-10-21 15:10:00,92.83,92.87,92.69,92.69,25535.0,77.7058,77.7392,77.5886,77.5886,25535.0
2016-10-21 15:20:00,92.68,92.85,92.65,92.83,19263.0,77.5802,77.7225,77.5551,77.7058,19263.0
2016-10-21 15:30:00,92.83,92.89,92.79,92.89,23873.0,77.7058,77.756,77.6723,77.756,23873.0
2016-10-21 15:40:00,92.88,92.89,92.69,92.89,64155.0,77.7476,77.756,77.5886,77.756,64155.0
2016-10-21 15:50:00,92.88,93.01,92.84,92.91,212255.0,77.7476,77.8564,77.7141,77.7727,212255.0
2016-10-24 09:30:00,93.84,94.08,93.7,94.01,52880.0,78.5512,78.7521,78.434,78.6935,52880.0
2016-10-24 09:40:00,94.0,94.27,93.86,93.92,58462.0,78.6851,78.9111,78.5679,78.6182,58462.0
2016-10-24 09:50:00,93.92,94.07,93.77,93.92,30054.0,78.6182,78.7437,78.4926,78.6182,30054.0
2016-10-24 10:00:00,93.92,94.09,93.9,94.09,34827.0,78.6182,78.7605,78.6014,78.7605,34827.0
2016-10-24 10:10:00,94.08,94.11,93.9,93.91,28123.0,78.7521,78.7772,78.6014,78.6098,28123.0
2016-10-24 10:20:00,93.92,94.0,93.75,93.76,32766.0,78.6182,78.6851,78.4759,78.4842,32766.0
2016-10-24 10:30:00,93.77,93.98,93.76,93.96,32201.0,78.4926,78.6684,78.4842,78.6516,32201.0
2016-10-24 10:40:00,93.94,93.99,93.84,93.91,23674.0,78.6349,78.6768,78.5512,78.6098,23674.0
2016-10-24 10:50:00,93.91,94.03,93.87,94.0,22869.0,78.6098,78.7102,78.5763,78.6851,22869.0
2016-10-24 11:00:00,93.98,94.13,93.97,94.06,25216.0,78.6684,78.794,78.66,78.7354,25216.0
2016-10-24 11:10:00,94.03,94.21,94.0,94.1,41628.0,78.7102,78.8609,78.6851,78.7688,41628.0
2016-10-24 11:20:00,94.1,94.23,93.92,93.95,17206.0,78.7688,78.8777,78.6182,78.6433,17206.0
2016-10-24 11:30:00,93.92,93.96,93.7,93.73,32989.0,78.6182,78.6516,78.434,78.4591,32989.0
2016-10-24 11:40:00,93.73,93.74,93.67,93.72,11594.0,78.4591,78.4675,78.4089,78.4507,11594.0
2016-10-24 11:50:00,93.71,93.81,93.7,93.71,20911.0,78.4424,78.5261,78.434,78.4424,20911.0
2016-10-24 12:00:00,93.71,93.71,93.43,93.44,35574.0,78.4424,78.4424,78.208,78.2164,35574.0
2016-10-24 12:10:00,93.45,93.46,93.35,93.36,24992.0,78.2247,78.2331,78.141,78.1494,24992.0
2016-10-24 12:20:00,93.36,93.36,93.17,93.2,20672.0,78.1494,78.1494,77.9904,78.0155,20672.0
2016-10-24 12:30:00,93.19,93.27,93.09,93.09,55152.0,78.0071,78.0741,77.9234,77.9234,55152.0
2016-10-24 12:40:00,93.1,93.11,93.01,93.01,15955.0,77.9318,77.9401,77.8564,77.8564,15955.0
2016-10-24 12:50:00,93.03,93.12,93.0,93.12,15545.0,77.8732,77.9485,77.8481,77.9485,15545.0
2016-10-24 13:00:00,93.13,93.2,93.1,93.11,13573.0,77.9569,78.0155,77.9318,77.9401,13573.0
2016-10-24 13:10:00,93.11,93.13,93.05,93.07,18678.0,77.9401,77.9569,77.8899,77.9067,18678.0
2016-10-24 13:20:00,93.07,93.08,92.98,92.98,12603.0,77.9067,77.915,77.8313,77.8313,12603.0
2016-10-24 13:30:00,92.99,93.04,92.98,92.98,17274.0,77.8397,77.8815,77.8313,77.8313,17274.0
2016-10-24 13:40:00,92.98,93.01,92.9,92.91,17973.0,77.8313,77.8564,77.7643,77.7727,17973.0
2016-10-24 13:50:00,92.91,92.92,92.85,92.85,21482.0,77.7727,77.7811,77.7225,77.7225,21482.0
2016-10-24 14:00:00,92.87,93.1,92.86,93.09,9870.0,77.7392,77.9318,77.7309,77.9234,9870.0
2016-10-24 14:10:00,93.1,93.13,92.97,92.97,15448.0,77.9318,77.9569,77.8229,77.8229,15448.0
2016-10-24 14:20:00,92.97,93.06,92.97,93.05,11297.0,77.8229,77.8983,77.8229,77.8899,11297.0
2016-10-24 14:30:00,93.06,93.09,93.01,93.04,12800.0,77.8983,77.9234,77.8564,77.8815,12800.0
2016-10-24 14:40:00,93.05,93.1,93.0,93.06,14882.0,77.8899,77.9318,77.8481,77.8983,14882.0
2016-10-24 14:50:00,93.06,93.13,93.05,93.13,23592.0,77.8983,77.9569,77.8899,77.9569,23592.0
2016-10-24 15:00:00,93.13,93.14,93.07,93.11,29172.0,77.9569,77.9652,77.9067,77.9401,29172.0
2016-10-24 15:10:00,93.11,93.13,92.99,93.01,30079.0,77.9401,77.9569,77.8397,77.8564,30079.0
2016-10-24 15:20:00,93.01,93.07,92.99,93.06,28372.0,77.8564,77.9067,77.8397,77.8983,28372.0
2016-10-24 15:30:00,93.05,93.12,93.01,93.11,46729.0,77.8899,77.9485,77.8564,77.9401,46729.0
2016-10-24 15:40:00,93.11,93.13,92.97,93.0,51536.0,77.9401,77.9569,77.8229,77.8481,51536.0
2016-10-24 15:50:00,92.99,93.05,92.91,92.92,111282.0,77.8397,77.8899,77.7727,77.7811,111282.0
2016-10-25 09:30:00,92.79,92.93,92.56,92.78,15341.0,77.6723,77.7895,77.4797,77.6639,15341.0
2016-10-25 09:40:00,92.87,93.35,92.78,93.35,22832.0,77.7392,78.141,77.6639,78.141,22832.0
2016-10-25 09:50:00,93.35,93.36,92.76,92.84,30601.0,78.141,78.1494,77.6472,77.7141,30601.0
2016-10-25 10:00:00,92.85,92.86,92.64,92.85,49722.0,77.7225,77.7309,77.5467,77.7225,49722.0
2016-10-25 10:10:00,92.86,93.32,92.78,93.03,32916.0,77.7309,78.1159,77.6639,77.8732,32916.0
2016-10-25 10:20:00,93.03,93.09,92.74,93.03,40503.0,77.8732,77.9234,77.6304,77.8732,40503.0
2016-10-25 10:30:00,93.08,93.35,93.05,93.35,35789.0,77.915,78.141,77.8899,78.141,35789.0
2016-10-25 10:40:00,93.37,93.37,92.84,93.15,32820.0,78.1578,78.1578,77.7141,77.9736,32820.0
2016-10-25 10:50:00,93.15,93.26,93.08,93.26,50902.0,77.9736,78.0657,77.915,78.0657,50902.0
2016-10-25 11:00:00,93.19,93.26,93.15,93.26,12549.0,78.0071,78.0657,77.9736,78.0657,12549.0
2016-10-25 11:10:00,93.28,93.34,93.23,93.32,10032.0,78.0824,78.1327,78.0406,78.1159,10032.0
2016-10-25 11:20:00,93.27,93.3,93.04,93.13,9523.0,78.0741,78.0992,77.8815,77.9569,9523.0
2016-10-25 11:30:00,93.15,93.32,93.12,93.19,17419.0,77.9736,78.1159,77.9485,78.0071,17419.0
2016-10-25 11:40:00,93.17,93.34,93.17,93.34,11839.0,77.9904,78.1327,77.9904,78.1327,11839.0
2016-10-25 11:50:00,93.34,93.35,93.26,93.31,12996.0,78.1327,78.141,78.0657,78.1075,12996.0
2016-10-25 12:00:00,93.33,93.4,93.18,93.24,20494.0,78.1243,78.1829,77.9987,78.049,20494.0
2016-10-25 12:10:00,93.24,93.34,93.24,93.26,18027.0,78.049,78.1327,78.049,78.0657,18027.0
2016-10-25 12:20:00,93.29,93.29,93.12,93.13,24910.0,78.0908,78.0908,77.9485,77.9569,24910.0
2016-10-25 12:30:00,93.14,93.17,93.1,93.12,30229.0,77.9652,77.9904,77.9318,77.9485,30229.0
2016-10-25 12:40:00,93.12,93.15,93.04,93.11,25068.0,77.9485,77.9736,77.8815,77.9401,25068.0
2016-10-25 12:50:00,93.12,93.22,93.09,93.21,17451.0,77.9485,78.0322,77.9234,78.0238,17451.0
2016-10-25 13:00:00,93.21,93.35,93.14,93.17,38886.0,78.0238,78.141,77.9652,77.9904,38886.0
2016-10-25 13:10:00,93.19,93.33,93.14,93.29,21305.0,78.0071,78.1243,77.9652,78.0908,21305.0
2016-10-25 13:20:00,93.3,93.35,93.3,93.32,22028.0,78.0992,78.141,78.0992,78.1159,22028.0
2016-10-25 13:30:00,93.31,93.32,93.19,93.2,23161.0,78.1075,78.1159,78.0071,78.0155,23161.0
2016-10-25 13:40:00,93.2,93.31,93.2,93.26,35916.0,78.0155,78.1075,78.0155,78.0657,35916.0
2016-10-25 13:50:00,93.26,93.32,93.1,93.12,23563.0,78.0657,78.1159,77.9318,77.9485,23563.0
2016-10-25 14:00:00,93.12,93.17,93.08,93.17,28450.0,77.9485,77.9904,77.915,77.9904,28450.0
2016-10-25 14:10:00,93.17,93.24,93.13,93.19,21158.0,77.9904,78.049,77.9569,78.0071,21158.0
2016-10-25 14:20:00,93.2,93.35,93.18,93.35,39640.0,78.0155,78.141,77.9987,78.141,39640.0
2016-10-25 14:30:00,93.35,93.52,93.34,93.52,39730.0,78.141,78.2833,78.1327,78.2833,39730.0
2016-10-25 14:40:00,93.53,93.56,93.39,93.41,62463.0,78.2917,78.3168,78.1745,78.1913,62463.0
2016-10-25 14:50:00,93.4,93.4,93.29,93.31,55008.0,78.1829,78.1829,78.0908,78.1075,55008.0
2016-10-25 15:00:00,93.32,93.55,93.32,93.53,46482.0,78.1159,78.3084,78.1159,78.2917,46482.0
2016-10-25 15:10:00,93.53,93.55,93.22,93.22,46018.0,78.2917,78.3084,78.0322,78.0322,46018.0
2016-10-25 15:20:00,93.22,93.31,93.06,93.17,77068.0,78.0322,78.1075,77.8983,77.9904,77068.0
2016-10-25 15:30:00,93.18,93.35,93.15,93.23,128733.0,77.9987,78.141,77.9736,78.0406,128733.0
2016-10-25 15:40:00,93.22,93.47,93.19,93.44,171855.0,78.0322,78.2415,78.0071,78.2164,171855.0
2016-10-25 15:50:00,93.44,93.49,93.2,93.29,333404.0,78.2164,78.2582,78.0155,78.0908,333404.0
2016-10-26 09:30:00,91.9,91.94,90.68,91.36,101793.0,76.9273,76.9608,75.906,76.4753,101793.0
2016-10-26 09:40:00,91.52,92.37,91.51,91.97,44822.0,76.6092,77.3207,76.6008,76.9859,44822.0
2016-10-26 09:50:00,92.11,92.11,91.4,91.49,60525.0,77.1031,77.1031,76.5087,76.5841,60525.0
2016-10-26 10:00:00,91.37,91.57,90.64,90.82,124096.0,76.4836,76.651,75.8726,76.0232,124096.0
2016-10-26 10:10:00,90.87,91.08,90.4,91.07,63329.0,76.0651,76.2409,75.6717,76.2325,63329.0
2016-10-26 10:20:00,91.07,91.5,91.06,91.38,84964.0,76.2325,76.5924,76.2241,76.492,84964.0
2016-10-26 10:30:00,91.42,91.54,91.19,91.22,26662.0,76.5255,76.6259,76.3329,76.3581,26662.0
2016-10-26 10:40:00,91.21,91.38,90.68,90.89,74151.0,76.3497,76.492,75.906,76.0818,74151.0
2016-10-26 10:50:00,90.88,91.02,90.7,90.95,45064.0,76.0735,76.1906,75.9228,76.132,45064.0
2016-10-26 11:00:00,90.94,91.46,90.9,91.12,39566.0,76.1237,76.559,76.0902,76.2744,39566.0
2016-10-26 11:10:00,91.13,91.39,91.09,91.25,28647.0,76.2827,76.5004,76.2492,76.3832,28647.0
2016-10-26 11:20:00,91.24,91.36,91.05,91.36,29666.0,76.3748,76.4753,76.2158,76.4753,29666.0
2016-10-26 11:30:00,91.35,91.42,91.22,91.34,37012.0,76.4669,76.5255,76.3581,76.4585,37012.0
2016-10-26 11:40:00,91.33,91.35,91.09,91.29,30694.0,76.4501,76.4669,76.2492,76.4167,30694.0
2016-10-26 11:50:00,91.29,91.36,91.19,91.25,23627.0,76.4167,76.4753,76.3329,76.3832,23627.0
2016-10-26 12:00:00,91.26,91.43,91.26,91.27,27009.0,76.3915,76.5338,76.3915,76.3999,27009.0
2016-10-26 12:10:00,91.3,91.3,90.9,91.0,35446.0,76.425,76.425,76.0902,76.1739,35446.0
2016-10-26 12:20:00,91.01,91.06,90.85,90.87,24669.0,76.1823,76.2241,76.0483,76.0651,24669.0
2016-10-26 12:30:00,90.88,91.08,90.88,91.03,21866.0,76.0735,76.2409,76.0735,76.199,21866.0
2016-10-26 12:40:00,91.05,91.27,90.98,91.21,18822.0,76.2158,76.3999,76.1572,76.3497,18822.0
2016-10-26 12:50:00,91.23,91.35,91.19,91.32,21076.0,76.3664,76.4669,76.3329,76.4418,21076.0
2016-10-26 13:00:00,91.29,91.42,91.24,91.24,28509.0,76.4167,76.5255,76.3748,76.3748,28509.0
2016-10-26 13:10:00,91.24,91.25,91.12,91.13,22478.0,76.3748,76.3832,76.2744,76.2827,22478.0
2016-10-26 13:20:00,91.14,91.18,91.06,91.06,22164.0,76.2911,76.3246,76.2241,76.2241,22164.0
2016-10-26 13:30:00,91.08,91.12,90.97,90.99,30284.0,76.2409,76.2744,76.1488,76.1655,30284.0
2016-10-26 13:40:00,91.0,91.01,90.89,90.92,16775.0,76.1739,76.1823,76.0818,76.1069,16775.0
2016-10-26 13:50:00,90.91,90.95,90.74,90.9,24049.0,76.0986,76.132,75.9563,76.0902,24049.0
2016-10-26 14:00:00,90.88,90.89,90.59,90.6,38172.0,76.0735,76.0818,75.8307,75.8391,38172.0
2016-10-26 14:10:00,90.59,90.68,90.39,90.5,33659.0,75.8307,75.906,75.6633,75.7554,33659.0
2016-10-26 14:20:00,90.51,90.54,90.37,90.47,79330.0,75.7637,75.7888,75.6465,75.7303,79330.0
2016-10-26 14:30:00,90.49,90.71,90.49,90.68,22498.0,75.747,75.9312,75.747,75.906,22498.0
2016-10-26 14:40:00,90.66,90.73,90.54,90.58,31381.0,75.8893,75.9479,75.7888,75.8223,31381.0
2016-10-26 14:50:00,90.54,90.69,90.46,90.65,35674.0,75.7888,75.9144,75.7219,75.8809,35674.0
2016-10-26 15:00:00,90.63,90.64,90.24,90.33,51308.0,75.8642,75.8726,75.5377,75.6131,51308.0
2016-10-26 15:10:00,90.29,90.61,90.29,90.59,34394.0,75.5796,75.8474,75.5796,75.8307,34394.0
2016-10-26 15:20:00,90.61,90.71,90.57,90.57,38506.0,75.8474,75.9312,75.814,75.814,38506.0
2016-10-26 15:30:00,90.56,90.58,90.26,90.38,97321.0,75.8056,75.8223,75.5545,75.6549,97321.0
2016-10-26 15:40:00,90.38,90.38,90.15,90.24,118839.0,75.6549,75.6549,75.4624,75.5377,118839.0
2016-10-26 15:50:00,90.24,90.29,89.95,90.02,322575.0,75.5377,75.5796,75.295,75.3536,322575.0
2016-10-27 09:30:00,90.65,91.16,90.59,90.75,93167.0,75.8809,76.3078,75.8307,75.9646,93167.0
2016-10-27 09:40:00,90.77,91.17,90.77,91.15,72229.0,75.9814,76.3162,75.9814,76.2995,72229.0
2016-10-27 09:50:00,91.16,91.36,91.0,91.23,75915.0,76.3078,76.4753,76.1739,76.3664,75915.0
2016-10-27 10:00:00,91.22,91.24,90.82,90.92,71323.0,76.3581,76.3748,76.0232,76.1069,71323.0
2016-10-27 10:10:00,90.91,90.91,90.57,90.82,132107.0,76.0986,76.0986,75.814,76.0232,132107.0
2016-10-27 10:20:00,90.84,91.04,90.53,91.0,82974.0,76.04,76.2074,75.7805,76.1739,82974.0
2016-10-27 10:30:00,90.98,91.04,90.81,90.97,59613.0,76.1572,76.2074,76.0149,76.1488,59613.0
2016-10-27 10:40:00,90.93,91.36,90.83,90.86,60319.0,76.1153,76.4753,76.0316,76.0567,60319.0
2016-10-27 10:50:00,90.9,91.04,90.87,90.93,44017.0,76.0902,76.2074,76.0651,76.1153,44017.0
2016-10-27 11:00:00,90.95,91.02,90.9,90.9,45136.0,76.132,76.1906,76.0902,76.0902,45136.0
2016-10-27 11:10:00,90.92,91.03,90.9,90.92,34971.0,76.1069,76.199,76.0902,76.1069,34971.0
2016-10-27 11:20:00,90.93,90.94,90.75,90.8,32654.0,76.1153,76.1237,75.9646,76.0065,32654.0
2016-10-27 11:30:00,90.8,91.04,90.79,91.03,81175.0,76.0065,76.2074,75.9981,76.199,81175.0
2016-10-27 11:40:00,91.03,91.03,90.88,91.02,36171.0,76.199,76.199,76.0735,76.1906,36171.0
2016-10-27 11:50:00,91.01,91.18,90.89,91.09,35477.0,76.1823,76.3246,76.0818,76.2492,35477.0
2016-10-27 12:00:00,91.12,91.12,91.0,91.08,22312.0,76.2744,76.2744,76.1739,76.2409,22312.0
2016-10-27 12:10:00,91.1,91.15,90.91,90.91,27256.0,76.2576,76.2995,76.0986,76.0986,27256.0
2016-10-27 12:20:00,90.9,90.95,90.83,90.88,47086.0,76.0902,76.132,76.0316,76.0735,47086.0
2016-10-27 12:30:00,90.87,91.06,90.87,91.02,31975.0,76.0651,76.2241,76.0651,76.1906,31975.0
2016-10-27 12:40:00,91.03,91.06,90.96,90.97,26351.0,76.199,76.2241,76.1404,76.1488,26351.0
2016-10-27 12:50:00,90.97,91.0,90.92,90.93,36770.0,76.1488,76.1739,76.1069,76.1153,36770.0
2016-10-27 13:00:00,90.93,90.98,90.71,90.94,24478.0,76.1153,76.1572,75.9312,76.1237,24478.0
2016-10-27 13:10:00,90.94,91.11,90.92,90.95,22598.0,76.1237,76.266,76.1069,76.132,22598.0
2016-10-27 13:20:00,90.97,91.05,90.94,91.01,12472.0,76.1488,76.2158,76.1237,76.1823,12472.0
2016-10-27 13:30:00,91.0,91.21,90.95,91.21,20627.0,76.1739,76.3497,76.132,76.3497,20627.0
2016-10-27 13:40:00,91.18,91.28,91.13,91.16,43852.0,76.3246,76.4083,76.2827,76.3078,43852.0
2016-10-27 13:50:00,91.15,91.35,91.15,91.25,41562.0,76.2995,76.4669,76.2995,76.3832,41562.0
2016-10-27 14:00:00,91.24,91.24,91.09,91.11,35700.0,76.3748,76.3748,76.2492,76.266,35700.0
2016-10-27 14:10:00,91.09,91.21,91.08,91.12,30717.0,76.2492,76.3497,76.2409,76.2744,30717.0
2016-10-27 14:20:00,91.13,91.29,91.11,91.22,36878.0,76.2827,76.4167,76.266,76.3581,36878.0
2016-10-27 14:30:00,91.2,91.23,91.04,91.05,47667.0,76.3413,76.3664,76.2074,76.2158,47667.0
2016-10-27 14:40:00,91.05,91.1,90.97,90.97,37700.0,76.2158,76.2576,76.1488,76.1488,37700.0
2016-10-27 14:50:00,91.0,91.1,90.96,91.05,41864.0,76.1739,76.2576,76.1404,76.2158,41864.0
2016-10-27 15:00:00,91.06,91.18,91.02,91.05,49889.0,76.2241,76.3246,76.1906,76.2158,49889.0
2016-10-27 15:10:00,91.04,91.17,91.02,91.14,54168.0,76.2074,76.3162,76.1906,76.2911,54168.0
2016-10-27 15:20:00,91.1,91.46,91.09,91.46,52856.0,76.2576,76.559,76.2492,76.559,52856.0
2016-10-27 15:30:00,91.43,91.58,91.4,91.54,138992.0,76.5338,76.6594,76.5087,76.6259,138992.0
2016-10-27 15:40:00,91.54,91.57,91.18,91.27,123414.0,76.6259,76.651,76.3246,76.3999,123414.0
2016-10-27 15:50:00,91.28,91.36,91.18,91.35,191105.0,76.4083,76.4753,76.3246,76.4669,191105.0
2016-10-28 09:30:00,91.51,92.06,91.36,91.96,49341.0,76.6008,77.0612,76.4753,76.9775,49341.0
2016-10-28 09:40:00,91.94,92.17,91.78,92.11,46464.0,76.9608,77.1533,76.8268,77.1031,46464.0
2016-10-28 09:50:00,92.12,92.12,91.83,91.86,38315.0,77.1114,77.1114,76.8687,76.8938,38315.0
2016-10-28 10:00:00,91.87,91.92,91.5,91.75,42601.0,76.9022,76.944,76.5924,76.8017,42601.0
2016-10-28 10:10:00,91.75,92.07,91.69,91.92,42034.0,76.8017,77.0696,76.7515,76.944,42034.0
2016-10-28 10:20:00,91.93,92.18,91.89,92.04,46728.0,76.9524,77.1617,76.9189,77.0445,46728.0
2016-10-28 10:30:00,91.99,92.5,91.99,92.48,53017.0,77.0026,77.4295,77.0026,77.4128,53017.0
2016-10-28 10:40:00,92.48,92.59,92.38,92.57,40253.0,77.4128,77.5049,77.3291,77.4881,40253.0
2016-10-28 10:50:00,92.59,92.73,92.52,92.59,34040.0,77.5049,77.622,77.4463,77.5049,34040.0
2016-10-28 11:00:00,92.61,92.75,92.61,92.66,31269.0,77.5216,77.6388,77.5216,77.5634,31269.0
2016-10-28 11:10:00,92.69,92.71,92.56,92.69,19052.0,77.5886,77.6053,77.4797,77.5886,19052.0
2016-10-28 11:20:00,92.69,92.8,92.69,92.75,27825.0,77.5886,77.6806,77.5886,77.6388,27825.0
2016-10-28 11:30:00,92.76,92.82,92.71,92.78,21808.0,77.6472,77.6974,77.6053,77.6639,21808.0
2016-10-28 11:40:00,92.8,92.9,92.66,92.75,26502.0,77.6806,77.7643,77.5634,77.6388,26502.0
2016-10-28 11:50:00,92.76,92.9,92.61,92.63,46818.0,77.6472,77.7643,77.5216,77.5383,46818.0
2016-10-28 12:00:00,92.64,92.96,92.64,92.96,119419.0,77.5467,77.8146,77.5467,77.8146,119419.0
2016-10-28 12:10:00,92.97,93.01,92.92,93.0,33116.0,77.8229,77.8564,77.7811,77.8481,33116.0
2016-10-28 12:20:00,93.01,93.04,92.85,92.86,50949.0,77.8564,77.8815,77.7225,77.7309,50949.0
2016-10-28 12:30:00,92.87,92.91,92.85,92.91,28525.0,77.7392,77.7727,77.7225,77.7727,28525.0
2016-10-28 12:40:00,92.91,93.07,92.9,93.05,28696.0,77.7727,77.9067,77.7643,77.8899,28696.0
2016-10-28 12:50:00,93.05,93.16,92.96,92.96,36347.0,77.8899,77.982,77.8146,77.8146,36347.0
2016-10-28 13:00:00,92.95,93.0,92.21,92.25,58524.0,77.8062,77.8481,77.1868,77.2202,58524.0
2016-10-28 13:10:00,92.22,92.36,92.17,92.33,78654.0,77.1951,77.3123,77.1533,77.2872,78654.0
2016-10-28 13:20:00,92.34,92.44,92.22,92.4,45537.0,77.2956,77.3793,77.1951,77.3458,45537.0
2016-10-28 13:30:00,92.4,92.4,91.62,91.79,113495.0,77.3458,77.3458,76.6929,76.8352,113495.0
2016-10-28 13:40:00,91.79,91.93,91.74,91.9,41874.0,76.8352,76.9524,76.7933,76.9273,41874.0
2016-10-28 13:50:00,91.91,91.92,91.72,91.73,26750.0,76.9356,76.944,76.7766,76.785,26750.0
2016-10-28 14:00:00,91.73,91.87,91.57,91.7,43915.0,76.785,76.9022,76.651,76.7599,43915.0
2016-10-28 14:10:00,91.71,92.09,91.71,91.93,44277.0,76.7682,77.0863,76.7682,76.9524,44277.0
2016-10-28 14:20:00,91.95,92.21,91.85,92.09,38640.0,76.9691,77.1868,76.8854,77.0863,38640.0
2016-10-28 14:30:00,92.13,92.36,92.11,92.3,28094.0,77.1198,77.3123,77.1031,77.2621,28094.0
2016-10-28 14:40:00,92.32,92.32,92.07,92.26,30181.0,77.2788,77.2788,77.0696,77.2286,30181.0
2016-10-28 14:50:00,92.29,92.57,92.26,92.57,39465.0,77.2537,77.4881,77.2286,77.4881,39465.0
2016-10-28 15:00:00,92.52,92.57,92.33,92.38,39102.0,77.4463,77.4881,77.2872,77.3291,39102.0
2016-10-28 15:10:00,92.39,92.4,92.16,92.27,42289.0,77.3374,77.3458,77.1449,77.237,42289.0
2016-10-28 15:20:00,92.27,92.61,92.25,92.53,64418.0,77.237,77.5216,77.2202,77.4546,64418.0
2016-10-28 15:30:00,92.49,92.54,92.42,92.43,58597.0,77.4211,77.463,77.3626,77.3709,58597.0
2016-10-28 15:40:00,92.41,92.42,92.22,92.34,86444.0,77.3542,77.3626,77.1951,77.2956,86444.0
2016-10-28 15:50:00,92.31,92.37,92.17,92.28,176455.0,77.2705,77.3207,77.1533,77.2454,176455.0
2016-10-31 09:30:00,92.73,93.16,92.42,93.06,31672.0,77.622,77.982,77.3626,77.8983,31672.0
2016-10-31 09:40:00,93.1,93.13,92.61,92.76,25999.0,77.9318,77.9569,77.5216,77.6472,25999.0
2016-10-31 09:50:00,92.79,93.06,92.75,92.83,21709.0,77.6723,77.8983,77.6388,77.7058,21709.0
2016-10-31 10:00:00,92.84,92.89,92.7,92.87,11890.0,77.7141,77.756,77.5969,77.7392,11890.0
2016-10-31 10:10:00,92.9,93.09,92.88,93.07,20449.0,77.7643,77.9234,77.7476,77.9067,20449.0
2016-10-31 10:20:00,93.04,93.17,92.93,93.14,27333.0,77.8815,77.9904,77.7895,77.9652,27333.0
2016-10-31 10:30:00,93.17,93.18,92.85,92.91,18240.0,77.9904,77.9987,77.7225,77.7727,18240.0
2016-10-31 10:40:00,92.9,93.0,92.79,92.99,18119.0,77.7643,77.8481,77.6723,77.8397,18119.0
2016-10-31 10:50:00,92.97,93.18,92.94,93.0,30625.0,77.8229,77.9987,77.7978,77.8481,30625.0
2016-10-31 11:00:00,93.0,93.1,92.98,93.08,19947.0,77.8481,77.9318,77.8313,77.915,19947.0
2016-10-31 11:10:00,93.1,93.18,93.03,93.18,11551.0,77.9318,77.9987,77.8732,77.9987,11551.0
2016-10-31 11:20:00,93.18,93.39,93.11,93.39,35908.0,77.9987,78.1745,77.9401,78.1745,35908.0
2016-10-31 11:30:00,93.4,93.53,93.26,93.26,25653.0,78.1829,78.2917,78.0657,78.0657,25653.0
2016-10-31 11:40:00,93.29,93.31,93.14,93.2,34875.0,78.0908,78.1075,77.9652,78.0155,34875.0
2016-10-31 11:50:00,93.2,93.29,93.14,93.26,40607.0,78.0155,78.0908,77.9652,78.0657,40607.0
2016-10-31 12:00:00,93.26,93.29,93.16,93.17,29004.0,78.0657,78.0908,77.982,77.9904,29004.0
2016-10-31 12:10:00,93.15,93.22,93.11,93.16,24300.0,77.9736,78.0322,77.9401,77.982,24300.0
2016-10-31 12:20:00,93.16,93.16,93.0,93.1,53944.0,77.982,77.982,77.8481,77.9318,53944.0
2016-10-31 12:30:00,93.13,93.35,93.11,93.32,26570.0,77.9569,78.141,77.9401,78.1159,26570.0
2016-10-31 12:40:00,93.36,93.49,93.3,93.49,21578.0,78.1494,78.2582,78.0992,78.2582,21578.0
2016-10-31 12:50:00,93.49,93.54,93.27,93.43,38244.0,78.2582,78.3001,78.0741,78.208,38244.0
2016-10-31 13:00:00,93.46,93.51,93.38,93.39,20751.0,78.2331,78.275,78.1661,78.1745,20751.0
2016-10-31 13:10:00,93.38,93.47,93.32,93.36,14823.0,78.1661,78.2415,78.1159,78.1494,14823.0
2016-10-31 13:20:00,93.36,93.44,93.29,93.34,24202.0,78.1494,78.2164,78.0908,78.1327,24202.0
2016-10-31 13:30:00,93.35,93.41,93.32,93.33,26488.0,78.141,78.1913,78.1159,78.1243,26488.0
2016-10-31 13:40:00,93.35,93.42,93.27,93.37,24323.0,78.141,78.1996,78.0741,78.1578,24323.0
2016-10-31 13:50:00,93.37,93.38,93.15,93.16,33162.0,78.1578,78.1661,77.9736,77.982,33162.0
2016-10-31 14:00:00,93.16,93.17,92.97,92.99,29463.0,77.982,77.9904,77.8229,77.8397,29463.0
2016-10-31 14:10:00,93.0,93.04,92.89,92.89,31579.0,77.8481,77.8815,77.756,77.756,31579.0
2016-10-31 14:20:00,92.88,92.95,92.8,92.89,32953.0,77.7476,77.8062,77.6806,77.756,32953.0
2016-10-31 14:30:00,92.9,93.07,92.88,93.06,31768.0,77.7643,77.9067,77.7476,77.8983,31768.0
2016-10-31 14:40:00,93.05,93.13,93.02,93.06,18762.0,77.8899,77.9569,77.8648,77.8983,18762.0
2016-10-31 14:50:00,93.04,93.17,93.02,93.11,24509.0,77.8815,77.9904,77.8648,77.9401,24509.0
2016-10-31 15:00:00,93.13,93.21,93.11,93.17,29210.0,77.9569,78.0238,77.9401,77.9904,29210.0
2016-10-31 15:10:00,93.17,93.18,93.04,93.06,31366.0,77.9904,77.9987,77.8815,77.8983,31366.0
2016-10-31 15:20:00,93.06,93.14,92.99,93.11,79723.0,77.8983,77.9652,77.8397,77.9401,79723.0
2016-10-31 15:30:00,93.12,93.15,93.07,93.07,47262.0,77.9485,77.9736,77.9067,77.9067,47262.0
2016-10-31 15:40:00,93.06,93.1,92.91,93.1,112441.0,77.8983,77.9318,77.7727,77.9318,112441.0
2016-10-31 15:50:00,93.09,93.12,92.93,93.0,207009.0,77.9234,77.9485,77.7895,77.8481,207009.0
2016-11-01 09:30:00,93.28,93.29,92.63,92.9,34824.0,78.0824,78.0908,77.5383,77.7643,34824.0
2016-11-01 09:40:00,92.9,92.94,92.75,92.91,21072.0,77.7643,77.7978,77.6388,77.7727,21072.0
2016-11-01 09:50:00,92.87,92.96,92.7,92.7,61709.0,77.7392,77.8146,77.5969,77.5969,61709.0
2016-11-01 10:00:00,92.68,92.71,92.26,92.54,22669.0,77.5802,77.6053,77.2286,77.463,22669.0
2016-11-01 10:10:00,92.46,92.56,92.29,92.5,14985.0,77.396,77.4797,77.2537,77.4295,14985.0
2016-11-01 10:20:00,92.47,92.51,92.36,92.37,21545.0,77.4044,77.4379,77.3123,77.3207,21545.0
2016-11-01 10:30:00,92.38,92.56,92.19,92.22,9402.0,77.3291,77.4797,77.17,77.1951,9402.0
2016-11-01 10:40:00,92.22,92.39,92.09,92.29,21481.0,77.1951,77.3374,77.0863,77.2537,21481.0
2016-11-01 10:50:00,92.25,92.53,92.22,92.53,15360.0,77.2202,77.4546,77.1951,77.4546,15360.0
2016-11-01 11:00:00,92.48,92.51,92.25,92.31,24185.0,77.4128,77.4379,77.2202,77.2705,24185.0
2016-11-01 11:10:00,92.32,92.32,92.16,92.23,21249.0,77.2788,77.2788,77.1449,77.2035,21249.0
2016-11-01 11:20:00,92.19,92.35,92.19,92.26,18465.0,77.17,77.304,77.17,77.2286,18465.0
2016-11-01 11:30:00,92.23,92.23,92.09,92.19,8388.0,77.2035,77.2035,77.0863,77.17,8388.0
2016-11-01 11:40:00,92.17,92.17,91.92,91.92,25899.0,77.1533,77.1533,76.944,76.944,25899.0
2016-11-01 11:50:00,91.91,91.97,91.61,91.64,14395.0,76.9356,76.9859,76.6845,76.7096,14395.0
2016-11-01 12:00:00,91.65,91.69,91.47,91.47,19833.0,76.718,76.7515,76.5673,76.5673,19833.0
2016-11-01 12:10:00,91.45,91.49,91.32,91.37,32952.0,76.5506,76.5841,76.4418,76.4836,32952.0
2016-11-01 12:20:00,91.38,91.53,91.35,91.45,25769.0,76.492,76.6176,76.4669,76.5506,25769.0
2016-11-01 12:30:00,91.48,91.65,91.48,91.51,12738.0,76.5757,76.718,76.5757,76.6008,12738.0
2016-11-01 12:40:00,91.53,91.82,91.53,91.7,42979.0,76.6176,76.8603,76.6176,76.7599,42979.0
2016-11-01 12:50:00,91.67,91.79,91.6,91.78,11771.0,76.7347,76.8352,76.6761,76.8268,11771.0
2016-11-01 13:00:00,91.78,91.78,91.66,91.68,9774.0,76.8268,76.8268,76.7264,76.7431,9774.0
2016-11-01 13:10:00,91.7,91.72,91.59,91.6,20539.0,76.7599,76.7766,76.6678,76.6761,20539.0
2016-11-01 13:20:00,91.59,91.68,91.54,91.62,33906.0,76.6678,76.7431,76.6259,76.6929,33906.0
2016-11-01 13:30:00,91.58,91.61,91.44,91.48,24683.0,76.6594,76.6845,76.5422,76.5757,24683.0
2016-11-01 13:40:00,91.46,91.51,91.32,91.36,60533.0,76.559,76.6008,76.4418,76.4753,60533.0
2016-11-01 13:50:00,91.37,91.55,91.37,91.46,24302.0,76.4836,76.6343,76.4836,76.559,24302.0
2016-11-01 14:00:00,91.45,91.56,91.33,91.37,40480.0,76.5506,76.6427,76.4501,76.4836,40480.0
2016-11-01 14:10:00,91.38,91.38,90.98,91.07,33834.0,76.492,76.492,76.1572,76.2325,33834.0
2016-11-01 14:20:00,91.1,91.59,91.1,91.54,46136.0,76.2576,76.6678,76.2576,76.6259,46136.0
2016-11-01 14:30:00,91.54,91.56,91.4,91.41,13278.0,76.6259,76.6427,76.5087,76.5171,13278.0
2016-11-01 14:40:00,91.41,91.46,91.22,91.29,15024.0,76.5171,76.559,76.3581,76.4167,15024.0
2016-11-01 14:50:00,91.29,91.46,91.28,91.32,15648.0,76.4167,76.559,76.4083,76.4418,15648.0
2016-11-01 15:00:00,91.31,91.39,91.21,91.34,28310.0,76.4334,76.5004,76.3497,76.4585,28310.0
2016-11-01 15:10:00,91.33,91.53,91.22,91.44,30376.0,76.4501,76.6176,76.3581,76.5422,30376.0
2016-11-01 15:20:00,91.43,91.55,91.41,91.51,41745.0,76.5338,76.6343,76.5171,76.6008,41745.0
2016-11-01 15:30:00,91.51,91.56,91.34,91.5,54367.0,76.6008,76.6427,76.4585,76.5924,54367.0
2016-11-01 15:40:00,91.48,91.65,91.4,91.65,66041.0,76.5757,76.718,76.5087,76.718,66041.0
2016-11-01 15:50:00,91.64,91.67,91.53,91.59,134643.0,76.7096,76.7347,76.6176,76.6678,134643.0
2016-11-02 09:30:00,91.42,92.41,91.33,92.18,49843.0,77.0163,77.8503,76.9405,77.6565,49843.0
2016-11-02 09:40:00,92.17,92.37,91.82,92.27,58186.0,77.6481,77.8166,77.3533,77.7324,58186.0
2016-11-02 09:50:00,92.36,92.53,92.25,92.31,34410.0,77.8082,77.9514,77.7155,77.7661,34410.0
2016-11-02 10:00:00,92.29,92.48,92.14,92.19,22516.0,77.7492,77.9093,77.6228,77.665,22516.0
2016-11-02 10:10:00,92.17,92.22,91.98,92.01,33037.0,77.6481,77.6902,77.4881,77.5133,33037.0
2016-11-02 10:20:00,91.98,92.04,91.86,91.97,29214.0,77.4881,77.5386,77.387,77.4796,29214.0
2016-11-02 10:30:00,91.95,91.98,91.7,91.95,26106.0,77.4628,77.4881,77.2522,77.4628,26106.0
2016-11-02 10:40:00,91.98,92.07,91.84,91.86,19129.0,77.4881,77.5639,77.3701,77.387,19129.0
2016-11-02 10:50:00,91.88,91.88,91.53,91.56,41068.0,77.4038,77.4038,77.109,77.1342,41068.0
2016-11-02 11:00:00,91.59,91.84,91.57,91.84,42490.0,77.1595,77.3701,77.1427,77.3701,42490.0
2016-11-02 11:10:00,91.83,92.08,91.78,91.94,31936.0,77.3617,77.5723,77.3196,77.4544,31936.0
2016-11-02 11:20:00,91.93,92.03,91.85,91.86,14939.0,77.4459,77.5302,77.3785,77.387,14939.0
2016-11-02 11:30:00,91.84,91.95,91.75,91.82,16138.0,77.3701,77.4628,77.2943,77.3533,16138.0
2016-11-02 11:40:00,91.85,92.02,91.82,91.97,19061.0,77.3785,77.5218,77.3533,77.4796,19061.0
2016-11-02 11:50:00,91.94,91.94,91.74,91.77,10376.0,77.4544,77.4544,77.2859,77.3111,10376.0
2016-11-02 12:00:00,91.77,91.83,91.74,91.83,11786.0,77.3111,77.3617,77.2859,77.3617,11786.0
2016-11-02 12:10:00,91.82,91.87,91.79,91.83,12079.0,77.3533,77.3954,77.328,77.3617,12079.0
2016-11-02 12:20:00,91.82,91.85,91.73,91.83,12950.0,77.3533,77.3785,77.2774,77.3617,12950.0
2016-11-02 12:30:00,91.81,91.88,91.76,91.76,15682.0,77.3448,77.4038,77.3027,77.3027,15682.0
2016-11-02 12:40:00,91.8,91.98,91.8,91.91,16540.0,77.3364,77.4881,77.3364,77.4291,16540.0
2016-11-02 12:50:00,91.95,91.95,91.84,91.9,12570.0,77.4628,77.4628,77.3701,77.4207,12570.0
2016-11-02 13:00:00,91.9,91.93,91.7,91.72,16299.0,77.4207,77.4459,77.2522,77.269,16299.0
2016-11-02 13:10:00,91.72,91.75,91.58,91.63,16020.0,77.269,77.2943,77.1511,77.1932,16020.0
2016-11-02 13:20:00,91.63,91.82,91.59,91.79,22397.0,77.1932,77.3533,77.1595,77.328,22397.0
2016-11-02 13:30:00,91.79,91.79,91.59,91.59,10712.0,77.328,77.328,77.1595,77.1595,10712.0
2016-11-02 13:40:00,91.59,91.66,91.44,91.62,32891.0,77.1595,77.2185,77.0331,77.1848,32891.0
2016-11-02 13:50:00,91.63,91.7,91.32,91.33,105256.0,77.1932,77.2522,76.932,76.9405,105256.0
2016-11-02 14:00:00,91.42,91.81,91.38,91.47,39025.0,77.0163,77.3448,76.9826,77.0584,39025.0
2016-11-02 14:10:00,91.47,92.0,91.43,91.98,41034.0,77.0584,77.5049,77.0247,77.4881,41034.0
2016-11-02 14:20:00,92.01,92.17,91.92,92.01,40646.0,77.5133,77.6481,77.4375,77.5133,40646.0
2016-11-02 14:30:00,92.02,92.32,92.02,92.28,35924.0,77.5218,77.7745,77.5218,77.7408,35924.0
2016-11-02 14:40:00,92.29,92.39,92.16,92.21,39705.0,77.7492,77.8335,77.6397,77.6818,39705.0
2016-11-02 14:50:00,92.24,92.26,92.06,92.23,30384.0,77.7071,77.7239,77.5555,77.6987,30384.0
2016-11-02 15:00:00,92.22,92.3,92.16,92.24,34630.0,77.6902,77.7576,77.6397,77.7071,34630.0
2016-11-02 15:10:00,92.25,92.27,92.09,92.12,27692.0,77.7155,77.7324,77.5807,77.606,27692.0
2016-11-02 15:20:00,92.13,92.31,92.12,92.26,33096.0,77.6144,77.7661,77.606,77.7239,33096.0
2016-11-02 15:30:00,92.25,92.28,92.18,92.19,47400.0,77.7155,77.7408,77.6565,77.665,47400.0
2016-11-02 15:40:00,92.19,92.28,92.14,92.22,109010.0,77.665,77.7408,77.6228,77.6902,109010.0
2016-11-02 15:50:00,92.23,92.27,91.96,91.99,132115.0,77.6987,77.7324,77.4712,77.4965,132115.0
2016-11-03 09:30:00,92.21,92.44,91.65,92.36,17681.0,77.6818,77.8756,77.2101,77.8082,17681.0
2016-11-03 09:40:00,92.27,92.35,92.13,92.25,11368.0,77.7324,77.7998,77.6144,77.7155,11368.0
2016-11-03 09:50:00,92.22,92.49,92.09,92.31,35986.0,77.6902,77.9177,77.5807,77.7661,35986.0
2016-11-03 10:00:00,92.33,92.38,92.1,92.23,38848.0,77.7829,77.825,77.5892,77.6987,38848.0
2016-11-03 10:10:00,92.27,92.3,92.15,92.27,19746.0,77.7324,77.7576,77.6313,77.7324,19746.0
2016-11-03 10:20:00,92.28,92.53,92.27,92.42,18581.0,77.7408,77.9514,77.7324,77.8587,18581.0
2016-11-03 10:30:00,92.42,92.48,92.3,92.44,4305.0,77.8587,77.9093,77.7576,77.8756,4305.0
2016-11-03 10:40:00,92.37,92.53,92.29,92.41,5889.0,77.8166,77.9514,77.7492,77.8503,5889.0
2016-11-03 10:50:00,92.38,92.42,92.2,92.24,6998.0,77.825,77.8587,77.6734,77.7071,6998.0
2016-11-03 11:00:00,92.22,92.35,92.15,92.26,7532.0,77.6902,77.7998,77.6313,77.7239,7532.0
2016-11-03 11:10:00,92.27,92.44,92.23,92.41,36451.0,77.7324,77.8756,77.6987,77.8503,36451.0
2016-11-03 11:20:00,92.41,92.49,92.31,92.38,54534.0,77.8503,77.9177,77.7661,77.825,54534.0
2016-11-03 11:30:00,92.39,92.52,92.27,92.39,29460.0,77.8335,77.943,77.7324,77.8335,29460.0
2016-11-03 11:40:00,92.41,92.48,92.22,92.48,12623.0,77.8503,77.9093,77.6902,77.9093,12623.0
2016-11-03 11:50:00,92.47,92.5,92.36,92.41,13202.0,77.9009,77.9261,77.8082,77.8503,13202.0
2016-11-03 12:00:00,92.44,92.5,92.23,92.31,24860.0,77.8756,77.9261,77.6987,77.7661,24860.0
2016-11-03 12:10:00,92.32,92.32,92.08,92.08,21881.0,77.7745,77.7745,77.5723,77.5723,21881.0
2016-11-03 12:20:00,92.04,92.1,91.96,92.04,17432.0,77.5386,77.5892,77.4712,77.5386,17432.0
2016-11-03 12:30:00,92.05,92.05,91.86,91.86,6978.0,77.547,77.547,77.387,77.387,6978.0
2016-11-03 12:40:00,91.85,92.02,91.72,91.78,30164.0,77.3785,77.5218,77.269,77.3196,30164.0
2016-11-03 12:50:00,91.78,91.9,91.76,91.86,12952.0,77.3196,77.4207,77.3027,77.387,12952.0
2016-11-03 13:00:00,91.89,91.89,91.82,91.87,11715.0,77.4122,77.4122,77.3533,77.3954,11715.0
2016-11-03 13:10:00,91.87,91.9,91.78,91.9,7657.0,77.3954,77.4207,77.3196,77.4207,7657.0
2016-11-03 13:20:00,91.89,92.01,91.85,91.93,21221.0,77.4122,77.5133,77.3785,77.4459,21221.0
2016-11-03 13:30:00,91.92,91.95,91.82,91.84,11505.0,77.4375,77.4628,77.3533,77.3701,11505.0
2016-11-03 13:40:00,91.83,91.9,91.68,91.74,18688.0,77.3617,77.4207,77.2353,77.2859,18688.0
2016-11-03 13:50:00,91.78,91.8,91.63,91.72,24104.0,77.3196,77.3364,77.1932,77.269,24104.0
2016-11-03 14:00:00,91.75,91.84,91.7,91.84,21961.0,77.2943,77.3701,77.2522,77.3701,21961.0
2016-11-03 14:10:00,91.84,91.87,91.75,91.75,23795.0,77.3701,77.3954,77.2943,77.2943,23795.0
2016-11-03 14:20:00,91.76,91.84,91.72,91.79,24010.0,77.3027,77.3701,77.269,77.328,24010.0
2016-11-03 14:30:00,91.8,91.82,91.72,91.76,16871.0,77.3364,77.3533,77.269,77.3027,16871.0
2016-11-03 14:40:00,91.77,91.95,91.7,91.93,60382.0,77.3111,77.4628,77.2522,77.4459,60382.0
2016-11-03 14:50:00,91.9,91.95,91.85,91.95,13887.0,77.4207,77.4628,77.3785,77.4628,13887.0
2016-11-03 15:00:00,91.93,91.96,91.88,91.9,19953.0,77.4459,77.4712,77.4038,77.4207,19953.0
2016-11-03 15:10:00,91.91,91.92,91.82,91.88,22868.0,77.4291,77.4375,77.3533,77.4038,22868.0
2016-11-03 15:20:00,91.87,91.9,91.82,91.86,23881.0,77.3954,77.4207,77.3533,77.387,23881.0
2016-11-03 15:30:00,91.85,91.88,91.73,91.75,31548.0,77.3785,77.4038,77.2774,77.2943,31548.0
2016-11-03 15:40:00,91.74,91.76,91.55,91.7,58213.0,77.2859,77.3027,77.1258,77.2522,58213.0
2016-11-03 15:50:00,91.69,91.78,91.62,91.77,169514.0,77.2437,77.3196,77.1848,77.3111,169514.0
2016-11-04 09:30:00,91.79,92.01,91.51,91.58,24402.0,77.328,77.5133,77.0921,77.1511,24402.0
2016-11-04 09:40:00,91.52,91.58,91.3,91.42,16708.0,77.1005,77.1511,76.9152,77.0163,16708.0
2016-11-04 09:50:00,91.44,91.5,91.28,91.39,8818.0,77.0331,77.0837,76.8983,76.991,8818.0
2016-11-04 10:00:00,91.38,91.64,91.38,91.61,8603.0,76.9826,77.2016,76.9826,77.1764,8603.0
2016-11-04 10:10:00,91.58,91.87,91.58,91.83,12938.0,77.1511,77.3954,77.1511,77.3617,12938.0
2016-11-04 10:20:00,91.86,91.99,91.78,91.98,12934.0,77.387,77.4965,77.3196,77.4881,12934.0
2016-11-04 10:30:00,91.96,92.05,91.9,92.04,6068.0,77.4712,77.547,77.4207,77.5386,6068.0
2016-11-04 10:40:00,92.1,92.16,92.0,92.0,9890.0,77.5892,77.6397,77.5049,77.5049,9890.0
2016-11-04 10:50:00,92.0,92.13,91.92,91.93,7852.0,77.5049,77.6144,77.4375,77.4459,7852.0
2016-11-04 11:00:00,91.93,92.16,91.89,92.06,15900.0,77.4459,77.6397,77.4122,77.5555,15900.0
2016-11-04 11:10:00,92.04,92.09,91.99,92.05,10729.0,77.5386,77.5807,77.4965,77.547,10729.0
2016-11-04 11:20:00,92.07,92.13,91.99,92.13,11661.0,77.5639,77.6144,77.4965,77.6144,11661.0
2016-11-04 11:30:00,92.1,92.1,91.89,92.01,8607.0,77.5892,77.5892,77.4122,77.5133,8607.0
2016-11-04 11:40:00,91.98,92.12,91.95,92.09,6413.0,77.4881,77.606,77.4628,77.5807,6413.0
2016-11-04 11:50:00,92.08,92.16,92.0,92.13,15613.0,77.5723,77.6397,77.5049,77.6144,15613.0
2016-11-04 12:00:00,92.16,92.2,92.06,92.14,14835.0,77.6397,77.6734,77.5555,77.6228,14835.0
2016-11-04 12:10:00,92.13,92.19,92.05,92.13,27501.0,77.6144,77.665,77.547,77.6144,27501.0
2016-11-04 12:20:00,92.11,92.24,92.08,92.23,10599.0,77.5976,77.7071,77.5723,77.6987,10599.0
2016-11-04 12:30:00,92.24,92.3,92.2,92.26,5739.0,77.7071,77.7576,77.6734,77.7239,5739.0
2016-11-04 12:40:00,92.24,92.25,92.13,92.23,21093.0,77.7071,77.7155,77.6144,77.6987,21093.0
2016-11-04 12:50:00,92.24,92.27,92.09,92.24,15800.0,77.7071,77.7324,77.5807,77.7071,15800.0
2016-11-04 13:00:00,92.25,92.35,92.21,92.24,6893.0,77.7155,77.7998,77.6818,77.7071,6893.0
2016-11-04 13:10:00,92.25,92.39,92.22,92.34,3401.0,77.7155,77.8335,77.6902,77.7913,3401.0
2016-11-04 13:20:00,92.31,92.33,92.14,92.16,10165.0,77.7661,77.7829,77.6228,77.6397,10165.0
2016-11-04 13:30:00,92.14,92.22,92.1,92.18,5788.0,77.6228,77.6902,77.5892,77.6565,5788.0
2016-11-04 13:40:00,92.18,92.25,92.12,92.12,6194.0,77.6565,77.7155,77.606,77.606,6194.0
2016-11-04 13:50:00,92.16,92.17,92.04,92.12,7679.0,77.6397,77.6481,77.5386,77.606,7679.0
2016-11-04 14:00:00,92.1,92.13,92.05,92.05,8074.0,77.5892,77.6144,77.547,77.547,8074.0
2016-11-04 14:10:00,92.04,92.14,92.04,92.07,10597.0,77.5386,77.6228,77.5386,77.5639,10597.0
2016-11-04 14:20:00,92.08,92.16,92.08,92.14,13814.0,77.5723,77.6397,77.5723,77.6228,13814.0
2016-11-04 14:30:00,92.14,92.16,92.06,92.11,12116.0,77.6228,77.6397,77.5555,77.5976,12116.0
2016-11-04 14:40:00,92.14,92.17,91.92,91.93,9662.0,77.6228,77.6481,77.4375,77.4459,9662.0
2016-11-04 14:50:00,91.94,92.06,91.94,92.0,14213.0,77.4544,77.5555,77.4544,77.5049,14213.0
2016-11-04 15:00:00,91.99,92.0,91.88,91.91,17015.0,77.4965,77.5049,77.4038,77.4291,17015.0
2016-11-04 15:10:00,91.9,92.01,91.89,91.98,15561.0,77.4207,77.5133,77.4122,77.4881,15561.0
2016-11-04 15:20:00,91.98,92.04,91.92,91.97,17930.0,77.4881,77.5386,77.4375,77.4796,17930.0
2016-11-04 15:30:00,91.97,91.97,91.75,91.81,20319.0,77.4796,77.4796,77.2943,77.3448,20319.0
2016-11-04 15:40:00,91.81,91.82,91.63,91.71,35150.0,77.3448,77.3533,77.1932,77.2606,35150.0
2016-11-04 15:50:00,91.7,91.73,91.62,91.63,61889.0,77.2522,77.2774,77.1848,77.1932,61889.0
2016-11-07 09:30:00,92.49,93.43,92.49,93.43,42748.0,77.9177,78.7096,77.9177,78.7096,42748.0
2016-11-07 09:40:00,93.36,93.5,92.99,93.03,28591.0,78.6506,78.7686,78.3389,78.3726,28591.0
2016-11-07 09:50:00,92.99,93.33,92.99,93.25,6506.0,78.3389,78.6254,78.3389,78.558,6506.0
2016-11-07 10:00:00,93.32,93.46,93.23,93.42,15849.0,78.6169,78.7349,78.5411,78.7012,15849.0
2016-11-07 10:10:00,93.44,93.47,93.25,93.32,14124.0,78.718,78.7433,78.558,78.6169,14124.0
2016-11-07 10:20:00,93.31,93.4,93.23,93.38,12707.0,78.6085,78.6843,78.5411,78.6675,12707.0
2016-11-07 10:30:00,93.39,93.5,93.3,93.42,12319.0,78.6759,78.7686,78.6001,78.7012,12319.0
2016-11-07 10:40:00,93.43,93.49,93.29,93.43,11817.0,78.7096,78.7602,78.5917,78.7096,11817.0
2016-11-07 10:50:00,93.46,93.5,93.32,93.47,12835.0,78.7349,78.7686,78.6169,78.7433,12835.0
2016-11-07 11:00:00,93.49,93.5,93.34,93.36,26375.0,78.7602,78.7686,78.6338,78.6506,26375.0
2016-11-07 11:10:00,93.41,93.43,93.3,93.3,16272.0,78.6928,78.7096,78.6001,78.6001,16272.0
2016-11-07 11:20:00,93.3,93.42,93.29,93.34,30247.0,78.6001,78.7012,78.5917,78.6338,30247.0
2016-11-07 11:30:00,93.37,93.42,93.3,93.42,13329.0,78.6591,78.7012,78.6001,78.7012,13329.0
2016-11-07 11:40:00,93.46,93.64,93.46,93.64,8050.0,78.7349,78.8865,78.7349,78.8865,8050.0
2016-11-07 11:50:00,93.61,93.77,93.6,93.74,12162.0,78.8612,78.996,78.8528,78.9708,12162.0
2016-11-07 12:00:00,93.77,93.91,93.76,93.84,12476.0,78.996,79.114,78.9876,79.055,12476.0
2016-11-07 12:10:00,93.84,94.05,93.84,93.96,11487.0,79.055,79.2319,79.055,79.1561,11487.0
2016-11-07 12:20:00,93.97,94.0,93.91,93.97,8346.0,79.1645,79.1898,79.114,79.1645,8346.0
2016-11-07 12:30:00,93.97,93.99,93.84,93.85,8921.0,79.1645,79.1814,79.055,79.0634,8921.0
2016-11-07 12:40:00,93.84,93.87,93.79,93.85,23718.0,79.055,79.0803,79.0129,79.0634,23718.0
2016-11-07 12:50:00,93.84,93.92,93.79,93.92,13271.0,79.055,79.1224,79.0129,79.1224,13271.0
2016-11-07 13:00:00,93.91,94.02,93.9,94.01,15189.0,79.114,79.2066,79.1056,79.1982,15189.0
2016-11-07 13:10:00,94.0,94.02,93.93,93.96,12576.0,79.1898,79.2066,79.1308,79.1561,12576.0
2016-11-07 13:20:00,93.95,93.95,93.79,93.79,17432.0,79.1477,79.1477,79.0129,79.0129,17432.0
2016-11-07 13:30:00,93.81,93.94,93.8,93.89,24712.0,79.0297,79.1393,79.0213,79.0971,24712.0
2016-11-07 13:40:00,93.89,94.09,93.86,94.08,30413.0,79.0971,79.2656,79.0719,79.2572,30413.0
2016-11-07 13:50:00,94.08,94.27,94.06,94.23,24814.0,79.2572,79.4173,79.2403,79.3836,24814.0
2016-11-07 14:00:00,94.24,94.37,94.2,94.36,21656.0,79.392,79.5015,79.3583,79.4931,21656.0
2016-11-07 14:10:00,94.37,94.56,94.37,94.56,29015.0,79.5015,79.6616,79.5015,79.6616,29015.0
2016-11-07 14:20:00,94.56,94.56,94.41,94.44,40242.0,79.6616,79.6616,79.5352,79.5605,40242.0
2016-11-07 14:30:00,94.46,94.47,94.37,94.38,17597.0,79.5773,79.5857,79.5015,79.5099,17597.0
2016-11-07 14:40:00,94.38,94.46,94.34,94.39,37046.0,79.5099,79.5773,79.4762,79.5184,37046.0
2016-11-07 14:50:00,94.38,94.54,94.33,94.5,23468.0,79.5099,79.6447,79.4678,79.611,23468.0
2016-11-07 15:00:00,94.5,94.52,94.35,94.46,66054.0,79.611,79.6279,79.4847,79.5773,66054.0
2016-11-07 15:10:00,94.45,94.56,94.41,94.53,55497.0,79.5689,79.6616,79.5352,79.6363,55497.0
2016-11-07 15:20:00,94.52,94.58,94.48,94.58,44331.0,79.6279,79.6784,79.5942,79.6784,44331.0
2016-11-07 15:30:00,94.59,94.79,94.58,94.77,94471.0,79.6868,79.8553,79.6784,79.8385,94471.0
2016-11-07 15:40:00,94.77,94.9,94.74,94.88,102258.0,79.8385,79.948,79.8132,79.9311,102258.0
2016-11-07 15:50:00,94.89,94.99,94.82,94.93,150738.0,79.9396,80.0238,79.8806,79.9733,150738.0
2016-11-08 09:30:00,94.55,94.95,94.24,94.45,37496.0,79.6531,79.9901,79.392,79.5689,37496.0
2016-11-08 09:40:00,94.38,94.76,94.09,94.5,23967.0,79.5099,79.8301,79.2656,79.611,23967.0
2016-11-08 09:50:00,94.53,94.53,94.3,94.41,40033.0,79.6363,79.6363,79.4425,79.5352,40033.0
2016-11-08 10:00:00,94.4,94.46,94.22,94.29,26796.0,79.5268,79.5773,79.3751,79.4341,26796.0
2016-11-08 10:10:00,94.22,94.36,94.2,94.36,5805.0,79.3751,79.4931,79.3583,79.4931,5805.0
2016-11-08 10:20:00,94.34,94.39,94.2,94.27,10893.0,79.4762,79.5184,79.3583,79.4173,10893.0
2016-11-08 10:30:00,94.31,94.5,94.29,94.29,6208.0,79.451,79.611,79.4341,79.4341,6208.0
2016-11-08 10:40:00,94.29,94.51,94.19,94.5,6349.0,79.4341,79.6194,79.3499,79.611,6349.0
2016-11-08 10:50:00,94.51,94.58,94.47,94.56,10414.0,79.6194,79.6784,79.5857,79.6616,10414.0
2016-11-08 11:00:00,94.57,94.85,94.56,94.71,10675.0,79.67,79.9059,79.6616,79.7879,10675.0
2016-11-08 11:10:00,94.72,94.98,94.69,94.96,10641.0,79.7964,80.0154,79.7711,79.9985,10641.0
2016-11-08 11:20:00,94.96,95.22,94.95,94.99,32784.0,79.9985,80.2176,79.9901,80.0238,32784.0
2016-11-08 11:30:00,95.02,95.28,95.01,95.23,8813.0,80.0491,80.2681,80.0407,80.226,8813.0
2016-11-08 11:40:00,95.17,95.26,95.13,95.16,6662.0,80.1755,80.2513,80.1418,80.167,6662.0
2016-11-08 11:50:00,95.18,95.31,95.03,95.31,9294.0,80.1839,80.2934,80.0575,80.2934,9294.0
2016-11-08 12:00:00,95.35,95.47,95.17,95.41,10359.0,80.3271,80.4282,80.1755,80.3776,10359.0
2016-11-08 12:10:00,95.41,95.54,95.37,95.38,12110.0,80.3776,80.4872,80.3439,80.3524,12110.0
2016-11-08 12:20:00,95.42,95.45,95.29,95.37,10864.0,80.3861,80.4113,80.2766,80.3439,10864.0
2016-11-08 12:30:00,95.33,95.45,95.26,95.41,12339.0,80.3102,80.4113,80.2513,80.3776,12339.0
2016-11-08 12:40:00,95.41,95.47,95.32,95.45,21646.0,80.3776,80.4282,80.3018,80.4113,21646.0
2016-11-08 12:50:00,95.42,95.66,95.42,95.61,23565.0,80.3861,80.5883,80.3861,80.5461,23565.0
2016-11-08 13:00:00,95.64,95.78,95.49,95.6,19145.0,80.5714,80.6893,80.445,80.5377,19145.0
2016-11-08 13:10:00,95.61,95.71,95.58,95.65,13727.0,80.5461,80.6304,80.5209,80.5798,13727.0
2016-11-08 13:20:00,95.65,95.85,95.64,95.85,17551.0,80.5798,80.7483,80.5714,80.7483,17551.0
2016-11-08 13:30:00,95.8,96.33,95.78,96.27,65867.0,80.7062,81.1527,80.6893,81.1021,65867.0
2016-11-08 13:40:00,96.28,96.31,96.06,96.06,23912.0,81.1106,81.1358,80.9252,80.9252,23912.0
2016-11-08 13:50:00,96.04,96.07,95.87,95.9,18853.0,80.9084,80.9337,80.7652,80.7904,18853.0
2016-11-08 14:00:00,95.9,96.1,95.9,96.05,71563.0,80.7904,80.9589,80.7904,80.9168,71563.0
2016-11-08 14:10:00,96.04,96.04,95.84,95.97,24470.0,80.9084,80.9084,80.7399,80.8494,24470.0
2016-11-08 14:20:00,95.98,96.23,95.95,96.11,39594.0,80.8578,81.0684,80.8326,80.9674,39594.0
2016-11-08 14:30:00,96.09,96.17,96.03,96.05,35699.0,80.9505,81.0179,80.9,80.9168,35699.0
2016-11-08 14:40:00,96.05,96.08,95.93,95.98,26752.0,80.9168,80.9421,80.8157,80.8578,26752.0
2016-11-08 14:50:00,96.01,96.14,96.0,96.09,23100.0,80.8831,80.9926,80.8747,80.9505,23100.0
2016-11-08 15:00:00,96.08,96.28,95.99,96.26,31515.0,80.9421,81.1106,80.8663,81.0937,31515.0
2016-11-08 15:10:00,96.26,96.34,96.06,96.11,29572.0,81.0937,81.1611,80.9252,80.9674,29572.0
2016-11-08 15:20:00,96.13,96.27,96.09,96.13,41160.0,80.9842,81.1021,80.9505,80.9842,41160.0
2016-11-08 15:30:00,96.14,96.3,96.12,96.2,61677.0,80.9926,81.1274,80.9758,81.0432,61677.0
2016-11-08 15:40:00,96.19,96.24,96.15,96.21,108241.0,81.0348,81.0769,81.0011,81.0516,108241.0
2016-11-08 15:50:00,96.18,96.21,95.88,96.02,194160.0,81.0263,81.0516,80.7736,80.8915,194160.0
2016-11-09 09:30:00,95.55,99.95,95.1,99.95,421846.0,80.4956,84.2023,80.1165,84.2023,421846.0
2016-11-09 09:40:00,99.93,100.21,98.73,99.97,229215.0,84.1855,84.4214,83.1746,84.2192,229215.0
2016-11-09 09:50:00,99.96,100.73,99.74,99.89,252264.0,84.2108,84.8594,84.0254,84.1518,252264.0
2016-11-09 10:00:00,99.85,99.9,98.97,99.24,147307.0,84.1181,84.1602,83.3767,83.6042,147307.0
2016-11-09 10:10:00,99.21,99.28,97.85,98.21,164150.0,83.5789,83.6379,82.4332,82.7365,164150.0
2016-11-09 10:20:00,98.26,98.72,98.0,98.61,147037.0,82.7786,83.1661,82.5596,83.0735,147037.0
2016-11-09 10:30:00,98.66,98.66,97.66,98.0,136428.0,83.1156,83.1156,82.2731,82.5596,136428.0
2016-11-09 10:40:00,97.91,98.12,97.77,97.94,81020.0,82.4838,82.6607,82.3658,82.509,81020.0
2016-11-09 10:50:00,97.94,98.61,97.82,98.56,113791.0,82.509,83.0735,82.4079,83.0313,113791.0
2016-11-09 11:00:00,98.56,98.77,98.32,98.58,144456.0,83.0313,83.2083,82.8292,83.0482,144456.0
2016-11-09 11:10:00,98.6,98.98,98.45,98.73,153350.0,83.065,83.3852,82.9387,83.1746,153350.0
2016-11-09 11:20:00,98.69,98.85,98.57,98.7,134584.0,83.1409,83.2757,83.0398,83.1493,134584.0
2016-11-09 11:30:00,98.7,98.97,98.63,98.95,121795.0,83.1493,83.3767,83.0903,83.3599,121795.0
2016-11-09 11:40:00,98.96,99.18,98.79,99.1,50180.0,83.3683,83.5537,83.2251,83.4863,50180.0
2016-11-09 11:50:00,99.11,99.95,99.01,99.62,69174.0,83.4947,84.2023,83.4104,83.9243,69174.0
2016-11-09 12:00:00,99.69,99.74,99.02,99.2,42523.0,83.9833,84.0254,83.4189,83.5705,42523.0
2016-11-09 12:10:00,99.17,99.34,99.08,99.29,34797.0,83.5452,83.6885,83.4694,83.6463,34797.0
2016-11-09 12:20:00,99.3,99.43,99.08,99.11,47713.0,83.6548,83.7643,83.4694,83.4947,47713.0
2016-11-09 12:30:00,99.08,99.08,98.81,98.91,88651.0,83.4694,83.4694,83.242,83.3262,88651.0
2016-11-09 12:40:00,98.96,99.07,98.9,98.95,73329.0,83.3683,83.461,83.3178,83.3599,73329.0
2016-11-09 12:50:00,98.96,99.23,98.96,99.2,91496.0,83.3683,83.5958,83.3683,83.5705,91496.0
2016-11-09 13:00:00,99.21,99.46,98.93,99.25,102181.0,83.5789,83.7895,83.343,83.6126,102181.0
2016-11-09 13:10:00,99.21,99.44,99.06,99.06,69190.0,83.5789,83.7727,83.4526,83.4526,69190.0
2016-11-09 13:20:00,99.05,99.16,98.81,99.05,144292.0,83.4441,83.5368,83.242,83.4441,144292.0
2016-11-09 13:30:00,99.05,99.22,98.99,99.18,126134.0,83.4441,83.5874,83.3936,83.5537,126134.0
2016-11-09 13:40:00,99.19,99.55,99.11,99.29,118047.0,83.5621,83.8654,83.4947,83.6463,118047.0
2016-11-09 13:50:00,99.29,99.34,98.94,99.03,94040.0,83.6463,83.6885,83.3515,83.4273,94040.0
2016-11-09 14:00:00,99.05,99.22,98.82,98.9,74331.0,83.4441,83.5874,83.2504,83.3178,74331.0
2016-11-09 14:10:00,98.88,99.09,98.75,99.03,69993.0,83.3009,83.4778,83.1914,83.4273,69993.0
2016-11-09 14:20:00,99.06,99.07,98.71,99.03,66771.0,83.4526,83.461,83.1577,83.4273,66771.0
2016-11-09 14:30:00,99.02,99.13,98.99,99.13,104089.0,83.4189,83.5115,83.3936,83.5115,104089.0
2016-11-09 14:40:00,99.15,99.29,98.89,98.89,99105.0,83.5284,83.6463,83.3094,83.3094,99105.0
2016-11-09 14:50:00,98.89,98.93,98.51,98.87,73433.0,83.3094,83.343,82.9892,83.2925,73433.0
2016-11-09 15:00:00,98.87,99.27,98.86,99.18,362893.0,83.2925,83.6295,83.2841,83.5537,362893.0
2016-11-09 15:10:00,99.19,99.25,98.93,99.12,288950.0,83.5621,83.6126,83.343,83.5031,288950.0
2016-11-09 15:20:00,99.14,99.14,98.86,98.92,108471.0,83.52,83.52,83.2841,83.3346,108471.0
2016-11-09 15:30:00,98.94,98.96,98.58,98.61,90704.0,83.3515,83.3683,83.0482,83.0735,90704.0
2016-11-09 15:40:00,98.61,98.86,98.6,98.85,150261.0,83.0735,83.2841,83.065,83.2757,150261.0
2016-11-09 15:50:00,98.85,98.9,98.68,98.8,183871.0,83.2757,83.3178,83.1324,83.2335,183871.0
2016-11-10 09:30:00,99.79,100.17,99.07,99.91,292824.0,84.0676,84.3877,83.461,84.1686,292824.0
2016-11-10 09:40:00,99.9,101.2,99.89,100.8,110170.0,84.1602,85.2554,84.1518,84.9184,110170.0
2016-11-10 09:50:00,100.82,100.87,100.46,100.67,94708.0,84.9353,84.9774,84.632,84.8089,94708.0
2016-11-10 10:00:00,100.71,100.8,100.44,100.53,93087.0,84.8426,84.9184,84.6151,84.691,93087.0
2016-11-10 10:10:00,100.53,100.75,100.4,100.5,115147.0,84.691,84.8763,84.5814,84.6657,115147.0
2016-11-10 10:20:00,100.5,100.83,100.48,100.7,135350.0,84.6657,84.9437,84.6488,84.8342,135350.0
2016-11-10 10:30:00,100.67,100.79,100.4,100.52,136295.0,84.8089,84.91,84.5814,84.6825,136295.0
2016-11-10 10:40:00,100.55,100.89,100.53,100.76,78003.0,84.7078,84.9942,84.691,84.8847,78003.0
2016-11-10 10:50:00,100.69,100.74,100.24,100.34,139833.0,84.8258,84.8679,84.4467,84.5309,139833.0
2016-11-10 11:00:00,100.31,100.43,100.02,100.16,61355.0,84.5056,84.6067,84.2613,84.3793,61355.0
2016-11-10 11:10:00,100.16,100.3,100.03,100.29,80232.0,84.3793,84.4972,84.2697,84.4888,80232.0
2016-11-10 11:20:00,100.29,100.38,100.1,100.14,53285.0,84.4888,84.5646,84.3287,84.3624,53285.0
2016-11-10 11:30:00,100.15,100.3,100.0,100.1,101790.0,84.3708,84.4972,84.2445,84.3287,101790.0
2016-11-10 11:40:00,100.11,100.56,100.09,100.21,70631.0,84.3371,84.7162,84.3203,84.4214,70631.0
2016-11-10 11:50:00,100.23,100.27,99.79,99.83,94079.0,84.4382,84.4719,84.0676,84.1012,94079.0
2016-11-10 12:00:00,99.82,100.11,99.82,100.0,161859.0,84.0928,84.3371,84.0928,84.2445,161859.0
2016-11-10 12:10:00,99.96,100.25,99.94,100.11,92916.0,84.2108,84.4551,84.1939,84.3371,92916.0
2016-11-10 12:20:00,100.12,100.21,100.01,100.19,58860.0,84.3456,84.4214,84.2529,84.4045,58860.0
2016-11-10 12:30:00,100.19,100.46,100.17,100.41,58041.0,84.4045,84.632,84.3877,84.5899,58041.0
2016-11-10 12:40:00,100.39,100.42,100.13,100.19,264524.0,84.573,84.5983,84.354,84.4045,264524.0
2016-11-10 12:50:00,100.18,100.19,99.99,100.07,59383.0,84.3961,84.4045,84.236,84.3034,59383.0
2016-11-10 13:00:00,100.14,100.15,100.0,100.14,38174.0,84.3624,84.3708,84.2445,84.3624,38174.0
2016-11-10 13:10:00,100.14,100.14,99.95,100.05,54593.0,84.3624,84.3624,84.2023,84.2866,54593.0
2016-11-10 13:20:00,100.04,100.15,99.98,100.14,98615.0,84.2782,84.3708,84.2276,84.3624,98615.0
2016-11-10 13:30:00,100.15,100.36,100.14,100.29,66189.0,84.3708,84.5477,84.3624,84.4888,66189.0
2016-11-10 13:40:00,100.28,100.48,100.14,100.39,124882.0,84.4803,84.6488,84.3624,84.573,124882.0
2016-11-10 13:50:00,100.36,100.49,100.17,100.22,183326.0,84.5477,84.6573,84.3877,84.4298,183326.0
2016-11-10 14:00:00,100.21,100.35,100.15,100.31,35353.0,84.4214,84.5393,84.3708,84.5056,35353.0
2016-11-10 14:10:00,100.33,100.35,100.14,100.22,45725.0,84.5225,84.5393,84.3624,84.4298,45725.0
2016-11-10 14:20:00,100.22,100.27,99.94,99.97,38193.0,84.4298,84.4719,84.1939,84.2192,38193.0
2016-11-10 14:30:00,100.02,100.17,99.97,100.09,27907.0,84.2613,84.3877,84.2192,84.3203,27907.0
2016-11-10 14:40:00,100.09,100.3,100.09,100.16,45940.0,84.3203,84.4972,84.3203,84.3793,45940.0
2016-11-10 14:50:00,100.17,100.32,100.13,100.23,78018.0,84.3877,84.514,84.354,84.4382,78018.0
2016-11-10 15:00:00,100.23,100.25,100.05,100.12,56655.0,84.4382,84.4551,84.2866,84.3456,56655.0
2016-11-10 15:10:00,100.12,100.13,99.97,100.01,64684.0,84.3456,84.354,84.2192,84.2529,64684.0
2016-11-10 15:20:00,100.01,100.41,100.0,100.36,30592.0,84.2529,84.5899,84.2445,84.5477,30592.0
2016-11-10 15:30:00,100.37,100.51,100.26,100.49,78101.0,84.5562,84.6741,84.4635,84.6573,78101.0
2016-11-10 15:40:00,100.47,100.62,100.36,100.51,126160.0,84.6404,84.7668,84.5477,84.6741,126160.0
2016-11-10 15:50:00,100.51,100.6,100.43,100.49,222050.0,84.6741,84.7499,84.6067,84.6573,222050.0
2016-11-11 09:30:00,99.91,100.91,98.92,100.65,60253.0,84.1686,85.0111,83.3346,84.7921,60253.0
2016-11-11 09:40:00,100.65,100.65,99.82,99.96,48445.0,84.7921,84.7921,84.0928,84.2108,48445.0
2016-11-11 09:50:00,99.9,100.29,99.76,100.29,55602.0,84.1602,84.4888,84.0423,84.4888,55602.0
2016-11-11 10:00:00,100.28,100.37,99.84,99.96,74447.0,84.4803,84.5562,84.1097,84.2108,74447.0
2016-11-11 10:10:00,99.89,100.29,99.67,99.68,88845.0,84.1518,84.4888,83.9665,83.9749,88845.0
2016-11-11 10:20:00,99.7,99.96,99.68,99.94,29425.0,83.9917,84.2108,83.9749,84.1939,29425.0
2016-11-11 10:30:00,99.92,100.0,99.79,99.95,55212.0,84.1771,84.2445,84.0676,84.2023,55212.0
2016-11-11 10:40:00,99.93,100.24,99.9,100.21,69505.0,84.1855,84.4467,84.1602,84.4214,69505.0
2016-11-11 10:50:00,100.2,100.2,99.89,99.94,61527.0,84.413,84.413,84.1518,84.1939,61527.0
2016-11-11 11:00:00,99.93,100.43,99.86,100.43,49957.0,84.1855,84.6067,84.1265,84.6067,49957.0
2016-11-11 11:10:00,100.45,100.58,100.33,100.42,38764.0,84.6236,84.7331,84.5225,84.5983,38764.0
2016-11-11 11:20:00,100.38,100.38,99.9,100.07,25173.0,84.5646,84.5646,84.1602,84.3034,25173.0
2016-11-11 11:30:00,100.05,100.49,100.04,100.38,45341.0,84.2866,84.6573,84.2782,84.5646,45341.0
2016-11-11 11:40:00,100.38,100.39,99.87,99.96,38491.0,84.5646,84.573,84.1349,84.2108,38491.0
2016-11-11 11:50:00,99.93,100.3,99.9,100.18,44654.0,84.1855,84.4972,84.1602,84.3961,44654.0
2016-11-11 12:00:00,100.18,100.19,100.04,100.06,43528.0,84.3961,84.4045,84.2782,84.295,43528.0
2016-11-11 12:10:00,100.04,100.17,100.03,100.13,94576.0,84.2782,84.3877,84.2697,84.354,94576.0
2016-11-11 12:20:00,100.14,100.17,100.1,100.15,90874.0,84.3624,84.3877,84.3287,84.3708,90874.0
2016-11-11 12:30:00,100.16,100.17,100.08,100.17,57213.0,84.3793,84.3877,84.3119,84.3877,57213.0
2016-11-11 12:40:00,100.17,100.19,99.98,99.98,27512.0,84.3877,84.4045,84.2276,84.2276,27512.0
2016-11-11 12:50:00,100.0,100.13,99.89,100.07,70321.0,84.2445,84.354,84.1518,84.3034,70321.0
2016-11-11 13:00:00,100.09,100.14,100.01,100.1,25360.0,84.3203,84.3624,84.2529,84.3287,25360.0
2016-11-11 13:10:00,100.08,100.12,99.9,99.94,169520.0,84.3119,84.3456,84.1602,84.1939,169520.0
2016-11-11 13:20:00,100.0,100.3,99.99,100.27,47357.0,84.2445,84.4972,84.236,84.4719,47357.0
2016-11-11 13:30:00,100.32,100.46,100.25,100.25,16412.0,84.514,84.632,84.4551,84.4551,16412.0
2016-11-11 13:40:00,100.25,100.31,100.22,100.31,27591.0,84.4551,84.5056,84.4298,84.5056,27591.0
2016-11-11 13:50:00,100.31,100.46,100.26,100.35,27266.0,84.5056,84.632,84.4635,84.5393,27266.0
2016-11-11 14:00:00,100.34,100.44,100.21,100.21,89500.0,84.5309,84.6151,84.4214,84.4214,89500.0
2016-11-11 14:10:00,100.2,100.45,100.14,100.45,66992.0,84.413,84.6236,84.3624,84.6236,66992.0
2016-11-11 14:20:00,100.47,100.61,100.32,100.36,64092.0,84.6404,84.7584,84.514,84.5477,64092.0
2016-11-11 14:30:00,100.36,100.38,100.3,100.34,68459.0,84.5477,84.5646,84.4972,84.5309,68459.0
2016-11-11 14:40:00,100.33,100.59,100.32,100.55,23957.0,84.5225,84.7415,84.514,84.7078,23957.0
2016-11-11 14:50:00,100.53,100.61,100.5,100.53,12224.0,84.691,84.7584,84.6657,84.691,12224.0
2016-11-11 15:00:00,100.54,100.71,100.52,100.67,31539.0,84.6994,84.8426,84.6825,84.8089,31539.0
2016-11-11 15:10:00,100.67,100.71,100.53,100.57,29535.0,84.8089,84.8426,84.691,84.7247,29535.0
2016-11-11 15:20:00,100.57,100.68,100.56,100.67,41444.0,84.7247,84.8173,84.7162,84.8089,41444.0
2016-11-11 15:30:00,100.68,100.75,100.57,100.65,61675.0,84.8173,84.8763,84.7247,84.7921,61675.0
2016-11-11 15:40:00,100.65,100.93,100.61,100.86,98668.0,84.7921,85.0279,84.7584,84.969,98668.0
2016-11-11 15:50:00,100.87,100.93,100.78,100.89,179653.0,84.9774,85.0279,84.9016,84.9942,179653.0
2016-11-14 09:30:00,101.0,101.62,100.91,101.53,102522.0,85.0869,85.6092,85.0111,85.5334,102522.0
2016-11-14 09:40:00,101.42,102.72,101.35,102.45,96542.0,85.4407,86.5359,85.3818,86.3085,96542.0
2016-11-14 09:50:00,102.48,102.59,102.1,102.46,33886.0,86.3337,86.4264,86.0136,86.3169,33886.0
2016-11-14 10:00:00,102.38,102.89,102.3,102.88,68350.0,86.2495,86.6791,86.1821,86.6707,68350.0
2016-11-14 10:10:00,102.84,103.42,102.74,103.36,96272.0,86.637,87.1256,86.5528,87.0751,96272.0
2016-11-14 10:20:00,103.3,103.44,103.24,103.44,41948.0,87.0245,87.1425,86.974,87.1425,41948.0
2016-11-14 10:30:00,103.44,103.49,103.11,103.11,70060.0,87.1425,87.1846,86.8645,86.8645,70060.0
2016-11-14 10:40:00,103.12,103.43,103.08,103.4,97934.0,86.8729,87.134,86.8392,87.1088,97934.0
2016-11-14 10:50:00,103.41,103.5,103.27,103.42,39339.0,87.1172,87.193,86.9993,87.1256,39339.0
2016-11-14 11:00:00,103.37,103.42,103.23,103.32,28565.0,87.0835,87.1256,86.9656,87.0414,28565.0
2016-11-14 11:10:00,103.3,103.78,103.27,103.72,40285.0,87.0245,87.4289,86.9993,87.3784,40285.0
2016-11-14 11:20:00,103.73,103.82,103.64,103.79,28349.0,87.3868,87.4626,87.311,87.4373,28349.0
2016-11-14 11:30:00,103.79,103.96,103.72,103.9,69092.0,87.4373,87.5805,87.3784,87.53,69092.0
2016-11-14 11:40:00,103.88,104.15,103.88,104.15,54170.0,87.5131,87.7406,87.5131,87.7406,54170.0
2016-11-14 11:50:00,104.16,104.42,104.13,104.37,96726.0,87.749,87.9681,87.7238,87.9259,96726.0
2016-11-14 12:00:00,104.39,104.47,104.1,104.16,42618.0,87.9428,88.0102,87.6985,87.749,42618.0
2016-11-14 12:10:00,104.15,104.32,104.04,104.27,148665.0,87.7406,87.8838,87.6479,87.8417,148665.0
2016-11-14 12:20:00,104.29,104.5,104.22,104.45,46694.0,87.8586,88.0355,87.7996,87.9933,46694.0
2016-11-14 12:30:00,104.44,104.7,104.42,104.7,47742.0,87.9849,88.204,87.9681,88.204,47742.0
2016-11-14 12:40:00,104.67,104.87,104.54,104.58,66493.0,88.1787,88.3472,88.0692,88.1029,66493.0
2016-11-14 12:50:00,104.56,104.61,103.98,104.19,114368.0,88.086,88.1281,87.5974,87.7743,114368.0
2016-11-14 13:00:00,104.19,104.41,104.1,104.37,64718.0,87.7743,87.9596,87.6985,87.9259,64718.0
2016-11-14 13:10:00,104.37,104.42,104.07,104.07,33873.0,87.9259,87.9681,87.6732,87.6732,33873.0
2016-11-14 13:20:00,104.06,104.19,103.83,103.87,53287.0,87.6648,87.7743,87.471,87.5047,53287.0
2016-11-14 13:30:00,103.87,104.06,103.84,103.96,39442.0,87.5047,87.6648,87.4795,87.5805,39442.0
2016-11-14 13:40:00,103.93,104.0,103.67,103.68,34272.0,87.5553,87.6142,87.3362,87.3447,34272.0
2016-11-14 13:50:00,103.69,103.77,103.55,103.61,58582.0,87.3531,87.4205,87.2351,87.2857,58582.0
2016-11-14 14:00:00,103.63,103.65,103.33,103.6,46306.0,87.3025,87.3194,87.0498,87.2773,46306.0
2016-11-14 14:10:00,103.6,103.76,103.56,103.7,32065.0,87.2773,87.4121,87.2436,87.3615,32065.0
2016-11-14 14:20:00,103.67,103.91,103.61,103.87,28959.0,87.3362,87.5384,87.2857,87.5047,28959.0
2016-11-14 14:30:00,103.87,103.91,103.79,103.88,28108.0,87.5047,87.5384,87.4373,87.5131,28108.0
2016-11-14 14:40:00,103.87,103.98,103.75,103.91,69474.0,87.5047,87.5974,87.4036,87.5384,69474.0
2016-11-14 14:50:00,103.94,104.15,103.92,104.1,40192.0,87.5637,87.7406,87.5468,87.6985,40192.0
2016-11-14 15:00:00,104.1,104.15,104.02,104.06,38667.0,87.6985,87.7406,87.6311,87.6648,38667.0
2016-11-14 15:10:00,104.08,104.37,104.08,104.34,50114.0,87.6816,87.9259,87.6816,87.9007,50114.0
2016-11-14 15:20:00,104.31,104.35,104.04,104.07,79142.0,87.8754,87.9091,87.6479,87.6732,79142.0
2016-11-14 15:30:00,104.07,104.18,104.04,104.16,75492.0,87.6732,87.7659,87.6479,87.749,75492.0
2016-11-14 15:40:00,104.17,104.17,103.89,103.95,110584.0,87.7575,87.7575,87.5216,87.5721,110584.0
2016-11-14 15:50:00,103.96,104.1,103.91,104.02,249175.0,87.5805,87.6985,87.5384,87.6311,249175.0
2016-11-15 09:30:00,103.99,104.25,103.46,103.46,58306.0,87.6058,87.8249,87.1593,87.1593,58306.0
2016-11-15 09:40:00,103.56,103.62,102.86,103.11,39161.0,87.2436,87.2941,86.6539,86.8645,39161.0
2016-11-15 09:50:00,103.14,103.64,103.13,103.32,38570.0,86.8897,87.311,86.8813,87.0414,38570.0
2016-11-15 10:00:00,103.36,103.36,102.81,102.81,37582.0,87.0751,87.0751,86.6117,86.6117,37582.0
2016-11-15 10:10:00,102.83,103.28,102.79,103.24,26665.0,86.6286,87.0077,86.5949,86.974,26665.0
2016-11-15 10:20:00,103.25,103.36,103.03,103.33,46713.0,86.9824,87.0751,86.7971,87.0498,46713.0
2016-11-15 10:30:00,103.35,103.48,103.18,103.23,38201.0,87.0667,87.1762,86.9234,86.9656,38201.0
2016-11-15 10:40:00,103.2,103.43,103.03,103.4,28171.0,86.9403,87.134,86.7971,87.1088,28171.0
2016-11-15 10:50:00,103.43,103.62,103.31,103.31,29223.0,87.134,87.2941,87.033,87.033,29223.0
2016-11-15 11:00:00,103.32,103.57,103.31,103.5,22999.0,87.0414,87.252,87.033,87.193,22999.0
2016-11-15 11:10:00,103.47,103.56,103.41,103.41,18442.0,87.1677,87.2436,87.1172,87.1172,18442.0
2016-11-15 11:20:00,103.4,103.43,103.13,103.13,25298.0,87.1088,87.134,86.8813,86.8813,25298.0
2016-11-15 11:30:00,103.15,103.54,103.12,103.42,41923.0,86.8982,87.2267,86.8729,87.1256,41923.0
2016-11-15 11:40:00,103.42,103.42,103.11,103.13,20028.0,87.1256,87.1256,86.8645,86.8813,20028.0
2016-11-15 11:50:00,103.11,103.29,103.08,103.29,21997.0,86.8645,87.0161,86.8392,87.0161,21997.0
2016-11-15 12:00:00,103.29,103.54,103.25,103.54,19609.0,87.0161,87.2267,86.9824,87.2267,19609.0
2016-11-15 12:10:00,103.54,103.54,103.4,103.44,12259.0,87.2267,87.2267,87.1088,87.1425,12259.0
2016-11-15 12:20:00,103.41,103.46,103.34,103.34,35204.0,87.1172,87.1593,87.0582,87.0582,35204.0
2016-11-15 12:30:00,103.34,103.6,103.34,103.6,16708.0,87.0582,87.2773,87.0582,87.2773,16708.0
2016-11-15 12:40:00,103.62,103.67,103.45,103.5,15346.0,87.2941,87.3362,87.1509,87.193,15346.0
2016-11-15 12:50:00,103.47,103.55,103.46,103.5,11431.0,87.1677,87.2351,87.1593,87.193,11431.0
2016-11-15 13:00:00,103.49,103.54,103.46,103.47,14861.0,87.1846,87.2267,87.1593,87.1677,14861.0
2016-11-15 13:10:00,103.49,103.61,103.43,103.45,13872.0,87.1846,87.2857,87.134,87.1509,13872.0
2016-11-15 13:20:00,103.48,103.66,103.46,103.55,20957.0,87.1762,87.3278,87.1593,87.2351,20957.0
2016-11-15 13:30:00,103.55,103.76,103.55,103.76,17031.0,87.2351,87.4121,87.2351,87.4121,17031.0
2016-11-15 13:40:00,103.73,103.73,103.56,103.62,21233.0,87.3868,87.3868,87.2436,87.2941,21233.0
2016-11-15 13:50:00,103.63,103.72,103.61,103.68,24481.0,87.3025,87.3784,87.2857,87.3447,24481.0
2016-11-15 14:00:00,103.69,103.74,103.55,103.63,19250.0,87.3531,87.3952,87.2351,87.3025,19250.0
2016-11-15 14:10:00,103.67,103.8,103.65,103.78,51334.0,87.3362,87.4458,87.3194,87.4289,51334.0
2016-11-15 14:20:00,103.8,103.87,103.74,103.86,26770.0,87.4458,87.5047,87.3952,87.4963,26770.0
2016-11-15 14:30:00,103.88,104.17,103.88,104.14,27767.0,87.5131,87.7575,87.5131,87.7322,27767.0
2016-11-15 14:40:00,104.14,104.41,104.11,104.4,49694.0,87.7322,87.9596,87.7069,87.9512,49694.0
2016-11-15 14:50:00,104.39,104.61,104.35,104.61,51102.0,87.9428,88.1281,87.9091,88.1281,51102.0
2016-11-15 15:00:00,104.59,104.78,104.59,104.7,59982.0,88.1113,88.2714,88.1113,88.204,59982.0
2016-11-15 15:10:00,104.68,104.75,104.62,104.67,41887.0,88.1871,88.2461,88.1366,88.1787,41887.0
2016-11-15 15:20:00,104.66,104.74,104.45,104.54,45534.0,88.1703,88.2377,87.9933,88.0692,45534.0
2016-11-15 15:30:00,104.52,104.61,104.47,104.58,45938.0,88.0523,88.1281,88.0102,88.1029,45938.0
2016-11-15 15:40:00,104.58,104.6,104.4,104.4,108881.0,88.1029,88.1197,87.9512,87.9512,108881.0
2016-11-15 15:50:00,104.41,104.62,104.35,104.61,232373.0,87.9596,88.1366,87.9091,88.1281,232373.0
2016-11-16 09:30:00,104.07,104.19,103.54,104.18,95917.0,87.6732,87.7743,87.2267,87.7659,95917.0
2016-11-16 09:40:00,104.11,104.38,103.92,104.2,64755.0,87.7069,87.9344,87.5468,87.7827,64755.0
2016-11-16 09:50:00,104.19,104.19,103.65,103.65,61406.0,87.7743,87.7743,87.3194,87.3194,61406.0
2016-11-16 10:00:00,103.67,103.68,103.17,103.33,33122.0,87.3362,87.3447,86.915,87.0498,33122.0
2016-11-16 10:10:00,103.33,103.45,103.13,103.39,38203.0,87.0498,87.1509,86.8813,87.1004,38203.0
2016-11-16 10:20:00,103.39,103.5,103.2,103.36,55635.0,87.1004,87.193,86.9403,87.0751,55635.0
2016-11-16 10:30:00,103.36,103.65,103.21,103.48,108511.0,87.0751,87.3194,86.9487,87.1762,108511.0
2016-11-16 10:40:00,103.5,103.64,103.26,103.26,55781.0,87.193,87.311,86.9908,86.9908,55781.0
2016-11-16 10:50:00,103.28,103.56,103.26,103.33,32260.0,87.0077,87.2436,86.9908,87.0498,32260.0
2016-11-16 11:00:00,103.36,103.37,103.11,103.25,20667.0,87.0751,87.0835,86.8645,86.9824,20667.0
2016-11-16 11:10:00,103.27,103.38,103.2,103.2,30108.0,86.9993,87.0919,86.9403,86.9403,30108.0
2016-11-16 11:20:00,103.19,103.3,103.05,103.25,20706.0,86.9319,87.0245,86.8139,86.9824,20706.0
2016-11-16 11:30:00,103.25,103.25,103.11,103.14,18123.0,86.9824,86.9824,86.8645,86.8897,18123.0
2016-11-16 11:40:00,103.15,103.26,103.0,103.12,21564.0,86.8982,86.9908,86.7718,86.8729,21564.0
2016-11-16 11:50:00,103.14,103.15,103.0,103.08,25950.0,86.8897,86.8982,86.7718,86.8392,25950.0
2016-11-16 12:00:00,103.08,103.12,102.87,102.88,22439.0,86.8392,86.8729,86.6623,86.6707,22439.0
2016-11-16 12:10:00,102.92,103.0,102.71,102.73,44264.0,86.7044,86.7718,86.5275,86.5443,44264.0
2016-11-16 12:20:00,102.75,102.92,102.7,102.82,18601.0,86.5612,86.7044,86.5191,86.6202,18601.0
2016-11-16 12:30:00,102.82,102.95,102.75,102.88,20165.0,86.6202,86.7297,86.5612,86.6707,20165.0
2016-11-16 12:40:00,102.89,102.96,102.71,102.86,17312.0,86.6791,86.7381,86.5275,86.6539,17312.0
2016-11-16 12:50:00,102.87,103.0,102.84,102.94,18464.0,86.6623,86.7718,86.637,86.7213,18464.0
2016-11-16 13:00:00,102.95,103.05,102.8,102.83,13325.0,86.7297,86.8139,86.6033,86.6286,13325.0
2016-11-16 13:10:00,102.86,102.97,102.83,102.92,9926.0,86.6539,86.7465,86.6286,86.7044,9926.0
2016-11-16 13:20:00,102.94,103.05,102.9,102.9,14451.0,86.7213,86.8139,86.6876,86.6876,14451.0
2016-11-16 13:30:00,102.92,103.22,102.9,103.2,16254.0,86.7044,86.9571,86.6876,86.9403,16254.0
2016-11-16 13:40:00,103.18,103.22,103.07,103.16,11929.0,86.9234,86.9571,86.8308,86.9066,11929.0
2016-11-16 13:50:00,103.18,103.28,103.14,103.22,25892.0,86.9234,87.0077,86.8897,86.9571,25892.0
2016-11-16 14:00:00,103.23,103.4,103.21,103.34,54343.0,86.9656,87.1088,86.9487,87.0582,54343.0
2016-11-16 14:10:00,103.34,103.39,103.18,103.25,16705.0,87.0582,87.1004,86.9234,86.9824,16705.0
2016-11-16 14:20:00,103.25,103.31,103.17,103.24,19156.0,86.9824,87.033,86.915,86.974,19156.0
2016-11-16 14:30:00,103.21,103.28,103.18,103.25,11232.0,86.9487,87.0077,86.9234,86.9824,11232.0
2016-11-16 14:40:00,103.27,103.39,103.18,103.24,50011.0,86.9993,87.1004,86.9234,86.974,50011.0
2016-11-16 14:50:00,103.26,103.26,103.07,103.14,33797.0,86.9908,86.9908,86.8308,86.8897,33797.0
2016-11-16 15:00:00,103.15,103.29,103.14,103.28,36879.0,86.8982,87.0161,86.8897,87.0077,36879.0
2016-11-16 15:10:00,103.28,103.37,103.22,103.34,57391.0,87.0077,87.0835,86.9571,87.0582,57391.0
2016-11-16 15:20:00,103.31,103.35,103.22,103.25,56066.0,87.033,87.0667,86.9571,86.9824,56066.0
2016-11-16 15:30:00,103.24,103.26,103.18,103.19,33615.0,86.974,86.9908,86.9234,86.9319,33615.0
2016-11-16 15:40:00,103.2,103.25,102.94,102.95,129486.0,86.9403,86.9824,86.7213,86.7297,129486.0
2016-11-16 15:50:00,102.96,103.06,102.94,103.0,241031.0,86.7381,86.8223,86.7213,86.7718,241031.0
2016-11-17 09:30:00,103.0,103.19,102.89,102.94,50187.0,86.7718,86.9319,86.6791,86.7213,50187.0
2016-11-17 09:40:00,102.93,103.11,102.91,103.09,65025.0,86.7128,86.8645,86.696,86.8476,65025.0
2016-11-17 09:50:00,103.03,103.33,102.84,103.15,70904.0,86.7971,87.0498,86.637,86.8982,70904.0
2016-11-17 10:00:00,103.15,103.39,103.09,103.12,52749.0,86.8982,87.1004,86.8476,86.8729,52749.0
2016-11-17 10:10:00,103.13,103.44,103.09,103.14,54746.0,86.8813,87.1425,86.8476,86.8897,54746.0
2016-11-17 10:20:00,103.13,103.2,102.84,102.85,85840.0,86.8813,86.9403,86.637,86.6454,85840.0
2016-11-17 10:30:00,102.85,102.91,102.59,102.72,49156.0,86.6454,86.696,86.4264,86.5359,49156.0
2016-11-17 10:40:00,102.73,103.03,102.62,103.0,78390.0,86.5443,86.7971,86.4517,86.7718,78390.0
2016-11-17 10:50:00,103.03,103.04,102.86,102.86,48948.0,86.7971,86.8055,86.6539,86.6539,48948.0
2016-11-17 11:00:00,102.88,103.04,102.84,103.02,27324.0,86.6707,86.8055,86.637,86.7886,27324.0
2016-11-17 11:10:00,103.0,103.07,102.92,103.07,34420.0,86.7718,86.8308,86.7044,86.8308,34420.0
2016-11-17 11:20:00,103.08,103.09,102.9,102.91,37991.0,86.8392,86.8476,86.6876,86.696,37991.0
2016-11-17 11:30:00,102.91,103.11,102.79,103.11,45847.0,86.696,86.8645,86.5949,86.8645,45847.0
2016-11-17 11:40:00,103.07,103.17,102.98,103.17,90844.0,86.8308,86.915,86.7549,86.915,90844.0
2016-11-17 11:50:00,103.18,103.35,103.12,103.14,23690.0,86.9234,87.0667,86.8729,86.8897,23690.0
2016-11-17 12:00:00,103.12,103.33,103.0,103.03,24302.0,86.8729,87.0498,86.7718,86.7971,24302.0
2016-11-17 12:10:00,103.03,103.07,102.9,103.0,67725.0,86.7971,86.8308,86.6876,86.7718,67725.0
2016-11-17 12:20:00,103.03,103.07,102.91,103.05,39760.0,86.7971,86.8308,86.696,86.8139,39760.0
2016-11-17 12:30:00,103.06,103.08,102.85,102.86,15740.0,86.8223,86.8392,86.6454,86.6539,15740.0
2016-11-17 12:40:00,102.87,103.05,102.82,102.82,11720.0,86.6623,86.8139,86.6202,86.6202,11720.0
2016-11-17 12:50:00,102.85,102.9,102.76,102.79,18434.0,86.6454,86.6876,86.5696,86.5949,18434.0
2016-11-17 13:00:00,102.77,102.94,102.75,102.93,20412.0,86.578,86.7213,86.5612,86.7128,20412.0
2016-11-17 13:10:00,102.95,103.17,102.93,103.15,28683.0,86.7297,86.915,86.7128,86.8982,28683.0
2016-11-17 13:20:00,103.13,103.15,103.0,103.11,22842.0,86.8813,86.8982,86.7718,86.8645,22842.0
2016-11-17 13:30:00,103.13,103.18,103.02,103.02,30039.0,86.8813,86.9234,86.7886,86.7886,30039.0
2016-11-17 13:40:00,103.02,103.08,102.97,103.01,35911.0,86.7886,86.8392,86.7465,86.7802,35911.0
2016-11-17 13:50:00,103.03,103.09,102.93,103.0,60596.0,86.7971,86.8476,86.7128,86.7718,60596.0
2016-11-17 14:00:00,103.01,103.23,102.98,103.18,58959.0,86.7802,86.9656,86.7549,86.9234,58959.0
2016-11-17 14:10:00,103.2,103.27,103.03,103.06,114344.0,86.9403,86.9993,86.7971,86.8223,114344.0
2016-11-17 14:20:00,103.08,103.08,102.95,103.01,39065.0,86.8392,86.8392,86.7297,86.7802,39065.0
2016-11-17 14:30:00,102.99,103.1,102.97,103.06,52703.0,86.7634,86.856,86.7465,86.8223,52703.0
2016-11-17 14:40:00,103.06,103.08,102.91,102.98,77976.0,86.8223,86.8392,86.696,86.7549,77976.0
2016-11-17 14:50:00,103.01,103.05,102.9,103.02,22634.0,86.7802,86.8139,86.6876,86.7886,22634.0
2016-11-17 15:00:00,103.04,103.16,103.03,103.1,110581.0,86.8055,86.9066,86.7971,86.856,110581.0
2016-11-17 15:10:00,103.11,103.31,103.08,103.11,109431.0,86.8645,87.033,86.8392,86.8645,109431.0
2016-11-17 15:20:00,103.12,103.18,102.96,103.0,44125.0,86.8729,86.9234,86.7381,86.7718,44125.0
2016-11-17 15:30:00,103.0,103.1,102.96,102.98,62520.0,86.7718,86.856,86.7381,86.7549,62520.0
2016-11-17 15:40:00,102.98,103.14,102.91,103.05,104292.0,86.7549,86.8897,86.696,86.8139,104292.0
2016-11-17 15:50:00,103.07,103.16,102.94,103.14,251915.0,86.8308,86.9066,86.7213,86.8897,251915.0
2016-11-18 09:30:00,102.93,103.51,102.76,103.02,89482.0,86.7128,87.2014,86.5696,86.7886,89482.0
2016-11-18 09:40:00,103.04,103.1,102.78,102.88,21224.0,86.8055,86.856,86.5865,86.6707,21224.0
2016-11-18 09:50:00,102.95,103.18,102.88,103.14,24379.0,86.7297,86.9234,86.6707,86.8897,24379.0
2016-11-18 10:00:00,103.16,103.25,103.12,103.23,26537.0,86.9066,86.9824,86.8729,86.9656,26537.0
2016-11-18 10:10:00,103.27,103.45,103.27,103.35,35069.0,86.9993,87.1509,86.9993,87.0667,35069.0
2016-11-18 10:20:00,103.32,103.4,103.14,103.22,50922.0,87.0414,87.1088,86.8897,86.9571,50922.0
2016-11-18 10:30:00,103.22,103.41,103.2,103.31,20580.0,86.9571,87.1172,86.9403,87.033,20580.0
2016-11-18 10:40:00,103.3,103.41,103.27,103.41,8216.0,87.0245,87.1172,86.9993,87.1172,8216.0
2016-11-18 10:50:00,103.42,103.48,103.32,103.35,28027.0,87.1256,87.1762,87.0414,87.0667,28027.0
2016-11-18 11:00:00,103.32,103.46,103.28,103.43,48080.0,87.0414,87.1593,87.0077,87.134,48080.0
2016-11-18 11:10:00,103.41,103.98,103.41,103.94,70656.0,87.1172,87.5974,87.1172,87.5637,70656.0
2016-11-18 11:20:00,103.97,103.97,103.76,103.86,53133.0,87.589,87.589,87.4121,87.4963,53133.0
2016-11-18 11:30:00,103.89,103.89,103.81,103.87,22464.0,87.5216,87.5216,87.4542,87.5047,22464.0
2016-11-18 11:40:00,103.88,103.88,103.72,103.78,36829.0,87.5131,87.5131,87.3784,87.4289,36829.0
2016-11-18 11:50:00,103.75,103.81,103.75,103.8,13873.0,87.4036,87.4542,87.4036,87.4458,13873.0
2016-11-18 12:00:00,103.79,103.96,103.7,103.72,21826.0,87.4373,87.5805,87.3615,87.3784,21826.0
2016-11-18 12:10:00,103.71,103.76,103.7,103.7,25512.0,87.3699,87.4121,87.3615,87.3615,25512.0
2016-11-18 12:20:00,103.7,103.74,103.61,103.7,21320.0,87.3615,87.3952,87.2857,87.3615,21320.0
2016-11-18 12:30:00,103.7,103.83,103.7,103.73,8077.0,87.3615,87.471,87.3615,87.3868,8077.0
2016-11-18 12:40:00,103.72,103.75,103.68,103.73,9697.0,87.3784,87.4036,87.3447,87.3868,9697.0
2016-11-18 12:50:00,103.75,103.8,103.72,103.79,16438.0,87.4036,87.4458,87.3784,87.4373,16438.0
2016-11-18 13:00:00,103.78,103.83,103.75,103.75,15104.0,87.4289,87.471,87.4036,87.4036,15104.0
2016-11-18 13:10:00,103.75,103.87,103.74,103.81,18839.0,87.4036,87.5047,87.3952,87.4542,18839.0
2016-11-18 13:20:00,103.82,103.86,103.81,103.84,14773.0,87.4626,87.4963,87.4542,87.4795,14773.0
2016-11-18 13:30:00,103.84,103.84,103.75,103.78,22307.0,87.4795,87.4795,87.4036,87.4289,22307.0
2016-11-18 13:40:00,103.79,103.79,103.73,103.75,21469.0,87.4373,87.4373,87.3868,87.4036,21469.0
2016-11-18 13:50:00,103.75,103.76,103.67,103.67,19056.0,87.4036,87.4121,87.3362,87.3362,19056.0
2016-11-18 14:00:00,103.69,103.7,103.65,103.68,16999.0,87.3531,87.3615,87.3194,87.3447,16999.0
2016-11-18 14:10:00,103.69,103.8,103.66,103.73,28112.0,87.3531,87.4458,87.3278,87.3868,28112.0
2016-11-18 14:20:00,103.73,103.74,103.61,103.73,43885.0,87.3868,87.3952,87.2857,87.3868,43885.0
2016-11-18 14:30:00,103.73,103.8,103.67,103.74,92696.0,87.3868,87.4458,87.3362,87.3952,92696.0
2016-11-18 14:40:00,103.75,103.8,103.72,103.8,23003.0,87.4036,87.4458,87.3784,87.4458,23003.0
2016-11-18 14:50:00,103.8,103.92,103.8,103.9,17048.0,87.4458,87.5468,87.4458,87.53,17048.0
2016-11-18 15:00:00,103.89,103.9,103.73,103.78,21041.0,87.5216,87.53,87.3868,87.4289,21041.0
2016-11-18 15:10:00,103.79,103.85,103.76,103.79,32496.0,87.4373,87.4879,87.4121,87.4373,32496.0
2016-11-18 15:20:00,103.8,103.86,103.69,103.7,38153.0,87.4458,87.4963,87.3531,87.3615,38153.0
2016-11-18 15:30:00,103.69,103.79,103.64,103.7,58730.0,87.3531,87.4373,87.311,87.3615,58730.0
2016-11-18 15:40:00,103.71,103.75,103.66,103.66,59950.0,87.3699,87.4036,87.3278,87.3278,59950.0
2016-11-18 15:50:00,103.66,103.7,103.39,103.45,342685.0,87.3278,87.3615,87.1004,87.1509,342685.0
2016-11-21 09:30:00,103.76,104.1,103.76,103.84,96201.0,87.4121,87.6985,87.4121,87.4795,96201.0
2016-11-21 09:40:00,103.81,103.99,103.69,103.87,62412.0,87.4542,87.6058,87.3531,87.5047,62412.0
2016-11-21 09:50:00,103.92,103.94,103.66,103.72,24914.0,87.5468,87.5637,87.3278,87.3784,24914.0
2016-11-21 10:00:00,103.68,103.97,103.62,103.86,73580.0,87.3447,87.589,87.2941,87.4963,73580.0
2016-11-21 10:10:00,103.84,104.1,103.81,104.0,65357.0,87.4795,87.6985,87.4542,87.6142,65357.0
2016-11-21 10:20:00,103.99,104.02,103.74,103.85,30461.0,87.6058,87.6311,87.3952,87.4879,30461.0
2016-11-21 10:30:00,103.86,103.99,103.86,103.87,28742.0,87.4963,87.6058,87.4963,87.5047,28742.0
2016-11-21 10:40:00,103.86,103.97,103.82,103.91,33520.0,87.4963,87.589,87.4626,87.5384,33520.0
2016-11-21 10:50:00,103.93,104.06,103.91,103.97,22168.0,87.5553,87.6648,87.5384,87.589,22168.0
2016-11-21 11:00:00,103.99,104.03,103.8,103.94,48694.0,87.6058,87.6395,87.4458,87.5637,48694.0
2016-11-21 11:10:00,103.94,104.1,103.94,104.03,23070.0,87.5637,87.6985,87.5637,87.6395,23070.0
2016-11-21 11:20:00,104.02,104.1,104.0,104.09,44401.0,87.6311,87.6985,87.6142,87.6901,44401.0
2016-11-21 11:30:00,104.1,104.28,104.06,104.26,39766.0,87.6985,87.8501,87.6648,87.8333,39766.0
2016-11-21 11:40:00,104.25,104.33,104.24,104.31,10364.0,87.8249,87.8923,87.8164,87.8754,10364.0
2016-11-21 11:50:00,104.29,104.38,104.23,104.38,32612.0,87.8586,87.9344,87.808,87.9344,32612.0
2016-11-21 12:00:00,104.36,104.38,104.2,104.33,23137.0,87.9175,87.9344,87.7827,87.8923,23137.0
2016-11-21 12:10:00,104.34,104.48,104.32,104.47,11074.0,87.9007,88.0186,87.8838,88.0102,11074.0
2016-11-21 12:20:00,104.43,104.52,104.38,104.5,24802.0,87.9765,88.0523,87.9344,88.0355,24802.0
2016-11-21 12:30:00,104.53,104.86,104.52,104.86,57544.0,88.0607,88.3387,88.0523,88.3387,57544.0
2016-11-21 12:40:00,104.86,105.17,104.83,105.0,56129.0,88.3387,88.5999,88.3135,88.4567,56129.0
2016-11-21 12:50:00,105.0,105.26,104.98,105.25,22490.0,88.4567,88.6757,88.4398,88.6673,22490.0
2016-11-21 13:00:00,105.26,105.3,105.11,105.19,47913.0,88.6757,88.7094,88.5494,88.6168,47913.0
2016-11-21 13:10:00,105.22,105.25,105.02,105.1,39964.0,88.642,88.6673,88.4735,88.5409,39964.0
2016-11-21 13:20:00,105.1,105.16,105.03,105.06,25331.0,88.5409,88.5915,88.482,88.5072,25331.0
2016-11-21 13:30:00,105.06,105.07,104.94,105.0,13650.0,88.5072,88.5157,88.4061,88.4567,13650.0
2016-11-21 13:40:00,104.98,105.05,104.93,105.03,12545.0,88.4398,88.4988,88.3977,88.482,12545.0
2016-11-21 13:50:00,105.09,105.1,104.96,104.96,10961.0,88.5325,88.5409,88.423,88.423,10961.0
2016-11-21 14:00:00,104.98,105.03,104.94,104.94,19058.0,88.4398,88.482,88.4061,88.4061,19058.0
2016-11-21 14:10:00,104.92,104.92,104.62,104.68,56271.0,88.3893,88.3893,88.1366,88.1871,56271.0
2016-11-21 14:20:00,104.69,104.87,104.69,104.75,20528.0,88.1955,88.3472,88.1955,88.2461,20528.0
2016-11-21 14:30:00,104.75,104.76,104.6,104.67,19214.0,88.2461,88.2545,88.1197,88.1787,19214.0
2016-11-21 14:40:00,104.68,104.7,104.48,104.68,43104.0,88.1871,88.204,88.0186,88.1871,43104.0
2016-11-21 14:50:00,104.67,104.68,104.48,104.49,25320.0,88.1787,88.1871,88.0186,88.027,25320.0
2016-11-21 15:00:00,104.49,104.55,104.45,104.46,18262.0,88.027,88.0776,87.9933,88.0018,18262.0
2016-11-21 15:10:00,104.46,104.62,104.46,104.5,19884.0,88.0018,88.1366,88.0018,88.0355,19884.0
2016-11-21 15:20:00,104.5,104.57,104.44,104.48,22738.0,88.0355,88.0944,87.9849,88.0186,22738.0
2016-11-21 15:30:00,104.48,104.53,104.39,104.5,32197.0,88.0186,88.0607,87.9428,88.0355,32197.0
2016-11-21 15:40:00,104.5,104.63,104.48,104.63,50538.0,88.0355,88.145,88.0186,88.145,50538.0
2016-11-21 15:50:00,104.63,104.69,104.57,104.6,100036.0,88.145,88.1955,88.0944,88.1197,100036.0
2016-11-22 09:30:00,104.93,105.14,104.55,105.12,47742.0,88.3977,88.5746,88.0776,88.5578,47742.0
2016-11-22 09:40:00,105.11,105.5,104.39,104.43,45243.0,88.5494,88.8779,87.9428,87.9765,45243.0
2016-11-22 09:50:00,104.39,104.56,104.34,104.48,68300.0,87.9428,88.086,87.9007,88.0186,68300.0
2016-11-22 10:00:00,104.52,104.57,104.3,104.34,24477.0,88.0523,88.0944,87.867,87.9007,24477.0
2016-11-22 10:10:00,104.3,104.51,104.3,104.43,21722.0,87.867,88.0439,87.867,87.9765,21722.0
2016-11-22 10:20:00,104.45,104.54,104.34,104.43,24764.0,87.9933,88.0692,87.9007,87.9765,24764.0
2016-11-22 10:30:00,104.45,104.53,104.37,104.48,25273.0,87.9933,88.0607,87.9259,88.0186,25273.0
2016-11-22 10:40:00,104.47,104.47,104.23,104.28,14280.0,88.0102,88.0102,87.808,87.8501,14280.0
2016-11-22 10:50:00,104.23,104.51,104.14,104.14,24231.0,87.808,88.0439,87.7322,87.7322,24231.0
2016-11-22 11:00:00,104.18,104.28,104.12,104.22,13283.0,87.7659,87.8501,87.7153,87.7996,13283.0
2016-11-22 11:10:00,104.2,104.36,104.19,104.3,25708.0,87.7827,87.9175,87.7743,87.867,25708.0
2016-11-22 11:20:00,104.33,104.4,104.2,104.2,8194.0,87.8923,87.9512,87.7827,87.7827,8194.0
2016-11-22 11:30:00,104.2,104.25,104.02,104.1,16244.0,87.7827,87.8249,87.6311,87.6985,16244.0
2016-11-22 11:40:00,104.11,104.2,104.03,104.09,35459.0,87.7069,87.7827,87.6395,87.6901,35459.0
2016-11-22 11:50:00,104.09,104.09,103.92,103.99,23704.0,87.6901,87.6901,87.5468,87.6058,23704.0
2016-11-22 12:00:00,103.98,104.06,103.85,104.05,24507.0,87.5974,87.6648,87.4879,87.6564,24507.0
2016-11-22 12:10:00,104.01,104.05,103.91,104.0,14476.0,87.6227,87.6564,87.5384,87.6142,14476.0
2016-11-22 12:20:00,104.01,104.05,103.94,104.02,34915.0,87.6227,87.6564,87.5637,87.6311,34915.0
2016-11-22 12:30:00,104.04,104.05,103.98,104.05,21784.0,87.6479,87.6564,87.5974,87.6564,21784.0
2016-11-22 12:40:00,104.05,104.21,104.03,104.21,8704.0,87.6564,87.7912,87.6395,87.7912,8704.0
2016-11-22 12:50:00,104.18,104.25,104.1,104.14,29287.0,87.7659,87.8249,87.6985,87.7322,29287.0
2016-11-22 13:00:00,104.15,104.29,104.15,104.28,9659.0,87.7406,87.8586,87.7406,87.8501,9659.0
2016-11-22 13:10:00,104.29,104.32,104.03,104.03,34772.0,87.8586,87.8838,87.6395,87.6395,34772.0
2016-11-22 13:20:00,104.01,104.15,103.98,104.14,13964.0,87.6227,87.7406,87.5974,87.7322,13964.0
2016-11-22 13:30:00,104.19,104.27,104.15,104.18,13494.0,87.7743,87.8417,87.7406,87.7659,13494.0
2016-11-22 13:40:00,104.17,104.27,104.07,104.08,24062.0,87.7575,87.8417,87.6732,87.6816,24062.0
2016-11-22 13:50:00,104.09,104.13,103.86,103.89,21750.0,87.6901,87.7238,87.4963,87.5216,21750.0
2016-11-22 14:00:00,103.89,103.96,103.82,103.83,13706.0,87.5216,87.5805,87.4626,87.471,13706.0
2016-11-22 14:10:00,103.84,103.99,103.81,103.99,12015.0,87.4795,87.6058,87.4542,87.6058,12015.0
2016-11-22 14:20:00,103.99,104.11,103.96,104.1,14164.0,87.6058,87.7069,87.5805,87.6985,14164.0
2016-11-22 14:30:00,104.1,104.11,103.96,104.0,29827.0,87.6985,87.7069,87.5805,87.6142,29827.0
2016-11-22 14:40:00,104.02,104.03,103.98,103.98,26786.0,87.6311,87.6395,87.5974,87.5974,26786.0
2016-11-22 14:50:00,104.01,104.03,103.97,104.0,26361.0,87.6227,87.6395,87.589,87.6142,26361.0
2016-11-22 15:00:00,104.0,104.01,103.87,103.88,23298.0,87.6142,87.6227,87.5047,87.5131,23298.0
2016-11-22 15:10:00,103.88,103.9,103.75,103.8,29652.0,87.5131,87.53,87.4036,87.4458,29652.0
2016-11-22 15:20:00,103.81,104.01,103.81,103.93,22967.0,87.4542,87.6227,87.4542,87.5553,22967.0
2016-11-22 15:30:00,103.95,104.03,103.94,103.97,34530.0,87.5721,87.6395,87.5637,87.589,34530.0
2016-11-22 15:40:00,103.97,103.99,103.82,103.83,56818.0,87.589,87.6058,87.4626,87.471,56818.0
2016-11-22 15:50:00,103.84,103.96,103.78,103.89,182834.0,87.4795,87.5805,87.4289,87.5216,182834.0
2016-11-23 09:30:00,103.65,104.77,103.65,104.36,61115.0,87.3194,88.2629,87.3194,87.9175,61115.0
2016-11-23 09:40:00,104.43,104.46,104.08,104.25,18943.0,87.9765,88.0018,87.6816,87.8249,18943.0
2016-11-23 09:50:00,104.22,104.33,104.07,104.08,7400.0,87.7996,87.8923,87.6732,87.6816,7400.0
2016-11-23 10:00:00,104.13,104.56,104.1,104.51,23206.0,87.7238,88.086,87.6985,88.0439,23206.0
2016-11-23 10:10:00,104.47,104.51,104.2,104.36,12987.0,88.0102,88.0439,87.7827,87.9175,12987.0
2016-11-23 10:20:00,104.36,104.52,104.28,104.42,9798.0,87.9175,88.0523,87.8501,87.9681,9798.0
2016-11-23 10:30:00,104.45,104.59,104.36,104.45,12457.0,87.9933,88.1113,87.9175,87.9933,12457.0
2016-11-23 10:40:00,104.41,104.41,104.21,104.32,14026.0,87.9596,87.9596,87.7912,87.8838,14026.0
2016-11-23 10:50:00,104.3,104.38,104.19,104.32,13608.0,87.867,87.9344,87.7743,87.8838,13608.0
2016-11-23 11:00:00,104.31,104.36,104.11,104.17,11683.0,87.8754,87.9175,87.7069,87.7575,11683.0
2016-11-23 11:10:00,104.14,104.14,103.91,103.91,5375.0,87.7322,87.7322,87.5384,87.5384,5375.0
2016-11-23 11:20:00,103.93,104.14,103.87,104.14,11178.0,87.5553,87.7322,87.5047,87.7322,11178.0
2016-11-23 11:30:00,104.14,104.2,103.93,104.17,21751.0,87.7322,87.7827,87.5553,87.7575,21751.0
2016-11-23 11:40:00,104.17,104.25,104.07,104.09,38215.0,87.7575,87.8249,87.6732,87.6901,38215.0
2016-11-23 11:50:00,104.08,104.21,104.08,104.16,27317.0,87.6816,87.7912,87.6816,87.749,27317.0
2016-11-23 12:00:00,104.14,104.23,104.06,104.08,13889.0,87.7322,87.808,87.6648,87.6816,13889.0
2016-11-23 12:10:00,104.07,104.17,104.06,104.09,13213.0,87.6732,87.7575,87.6648,87.6901,13213.0
2016-11-23 12:20:00,104.06,104.18,104.02,104.07,35283.0,87.6648,87.7659,87.6311,87.6732,35283.0
2016-11-23 12:30:00,104.06,104.18,103.97,103.97,28972.0,87.6648,87.7659,87.589,87.589,28972.0
2016-11-23 12:40:00,103.96,104.04,103.86,103.87,15846.0,87.5805,87.6479,87.4963,87.5047,15846.0
2016-11-23 12:50:00,103.86,103.87,103.76,103.81,14150.0,87.4963,87.5047,87.4121,87.4542,14150.0
2016-11-23 13:00:00,103.81,103.88,103.78,103.79,15520.0,87.4542,87.5131,87.4289,87.4373,15520.0
2016-11-23 13:10:00,103.79,103.84,103.78,103.82,36716.0,87.4373,87.4795,87.4289,87.4626,36716.0
2016-11-23 13:20:00,103.84,104.03,103.83,104.0,67259.0,87.4795,87.6395,87.471,87.6142,67259.0
2016-11-23 13:30:00,104.03,104.03,103.93,104.0,34351.0,87.6395,87.6395,87.5553,87.6142,34351.0
2016-11-23 13:40:00,104.0,104.04,103.91,104.04,19616.0,87.6142,87.6479,87.5384,87.6479,19616.0
2016-11-23 13:50:00,104.01,104.08,103.94,103.97,20843.0,87.6227,87.6816,87.5637,87.589,20843.0
2016-11-23 14:00:00,104.02,104.05,103.9,103.95,16011.0,87.6311,87.6564,87.53,87.5721,16011.0
2016-11-23 14:10:00,103.94,104.04,103.94,104.02,5389.0,87.5637,87.6479,87.5637,87.6311,5389.0
2016-11-23 14:20:00,104.04,104.1,104.0,104.02,12971.0,87.6479,87.6985,87.6142,87.6311,12971.0
2016-11-23 14:30:00,104.03,104.11,103.91,104.0,15097.0,87.6395,87.7069,87.5384,87.6142,15097.0
2016-11-23 14:40:00,103.98,104.02,103.91,104.0,12765.0,87.5974,87.6311,87.5384,87.6142,12765.0
2016-11-23 14:50:00,103.99,104.03,103.93,104.0,11838.0,87.6058,87.6395,87.5553,87.6142,11838.0
2016-11-23 15:00:00,103.98,104.05,103.94,104.01,21416.0,87.5974,87.6564,87.5637,87.6227,21416.0
2016-11-23 15:10:00,104.03,104.05,103.96,103.98,40527.0,87.6395,87.6564,87.5805,87.5974,40527.0
2016-11-23 15:20:00,103.98,104.08,103.94,104.0,31902.0,87.5974,87.6816,87.5637,87.6142,31902.0
2016-11-23 15:30:00,104.0,104.09,103.97,104.0,111257.0,87.6142,87.6901,87.589,87.6142,111257.0
2016-11-23 15:40:00,104.0,104.15,103.99,103.99,90952.0,87.6142,87.7406,87.6058,87.6058,90952.0
2016-11-23 15:50:00,103.99,104.08,103.96,104.04,67054.0,87.6058,87.6816,87.5805,87.6479,67054.0
2016-11-25 09:30:00,104.24,104.47,103.91,104.14,35971.0,87.8164,88.0102,87.5384,87.7322,35971.0
2016-11-25 09:40:00,104.2,104.37,104.13,104.29,28831.0,87.7827,87.9259,87.7238,87.8586,28831.0
2016-11-25 09:50:00,104.36,104.4,104.17,104.29,31244.0,87.9175,87.9512,87.7575,87.8586,31244.0
2016-11-25 10:00:00,104.28,104.46,104.16,104.43,26803.0,87.8501,88.0018,87.749,87.9765,26803.0
2016-11-25 10:10:00,104.48,104.48,104.2,104.2,21433.0,88.0186,88.0186,87.7827,87.7827,21433.0
2016-11-25 10:20:00,104.2,104.49,104.2,104.49,18775.0,87.7827,88.027,87.7827,88.027,18775.0
2016-11-25 10:30:00,104.5,104.53,104.3,104.3,25185.0,88.0355,88.0607,87.867,87.867,25185.0
2016-11-25 10:40:00,104.33,104.37,104.29,104.35,15707.0,87.8923,87.9259,87.8586,87.9091,15707.0
2016-11-25 10:50:00,104.35,104.42,104.26,104.28,68118.0,87.9091,87.9681,87.8333,87.8501,68118.0
2016-11-25 11:00:00,104.27,104.44,104.24,104.42,30752.0,87.8417,87.9849,87.8164,87.9681,30752.0
2016-11-25 11:10:00,104.42,104.56,104.29,104.3,32731.0,87.9681,88.086,87.8586,87.867,32731.0
2016-11-25 11:20:00,104.3,104.37,104.24,104.32,15753.0,87.867,87.9259,87.8164,87.8838,15753.0
2016-11-25 11:30:00,104.34,104.38,104.25,104.33,37366.0,87.9007,87.9344,87.8249,87.8923,37366.0
2016-11-25 11:40:00,104.31,104.34,104.29,104.31,23787.0,87.8754,87.9007,87.8586,87.8754,23787.0
2016-11-25 11:50:00,104.3,104.32,104.2,104.32,30005.0,87.867,87.8838,87.7827,87.8838,30005.0
2016-11-25 12:00:00,104.31,104.32,104.28,104.3,65479.0,87.8754,87.8838,87.8501,87.867,65479.0
2016-11-25 12:10:00,104.3,104.37,104.29,104.3,51530.0,87.867,87.9259,87.8586,87.867,51530.0
2016-11-25 12:20:00,104.29,104.31,104.26,104.3,19766.0,87.8586,87.8754,87.8333,87.867,19766.0
2016-11-25 12:30:00,104.3,104.35,104.23,104.3,52361.0,87.867,87.9091,87.808,87.867,52361.0
2016-11-25 12:40:00,104.32,104.33,104.19,104.29,39064.0,87.8838,87.8923,87.7743,87.8586,39064.0
2016-11-25 12:50:00,104.29,104.29,104.19,104.26,101593.0,87.8586,87.8586,87.7743,87.8333,101593.0
2016-11-28 09:30:00,103.72,104.01,103.72,103.97,54037.0,87.3784,87.6227,87.3784,87.589,54037.0
2016-11-28 09:40:00,103.97,104.16,103.82,104.16,13320.0,87.589,87.749,87.4626,87.749,13320.0
2016-11-28 09:50:00,104.17,104.24,103.82,103.92,15793.0,87.7575,87.8164,87.4626,87.5468,15793.0
2016-11-28 10:00:00,103.94,103.96,103.61,103.62,26246.0,87.5637,87.5805,87.2857,87.2941,26246.0
2016-11-28 10:10:00,103.66,103.66,103.52,103.56,18707.0,87.3278,87.3278,87.2099,87.2436,18707.0
2016-11-28 10:20:00,103.51,103.57,103.41,103.45,16147.0,87.2014,87.252,87.1172,87.1509,16147.0
2016-11-28 10:30:00,103.45,103.6,103.45,103.59,15307.0,87.1509,87.2773,87.1509,87.2688,15307.0
2016-11-28 10:40:00,103.59,103.63,103.53,103.56,19258.0,87.2688,87.3025,87.2183,87.2436,19258.0
2016-11-28 10:50:00,103.58,103.65,103.37,103.37,19516.0,87.2604,87.3194,87.0835,87.0835,19516.0
2016-11-28 11:00:00,103.37,103.39,103.05,103.11,30471.0,87.0835,87.1004,86.8139,86.8645,30471.0
2016-11-28 11:10:00,103.1,103.1,102.9,102.9,36867.0,86.856,86.856,86.6876,86.6876,36867.0
2016-11-28 11:20:00,102.94,103.16,102.77,103.13,36616.0,86.7213,86.9066,86.578,86.8813,36616.0
2016-11-28 11:30:00,103.14,103.19,103.03,103.08,29942.0,86.8897,86.9319,86.7971,86.8392,29942.0
2016-11-28 11:40:00,103.09,103.31,103.04,103.26,12443.0,86.8476,87.033,86.8055,86.9908,12443.0
2016-11-28 11:50:00,103.25,103.36,103.19,103.31,19285.0,86.9824,87.0751,86.9319,87.033,19285.0
2016-11-28 12:00:00,103.31,103.55,103.21,103.54,39951.0,87.033,87.2351,86.9487,87.2267,39951.0
2016-11-28 12:10:00,103.57,103.71,103.55,103.55,18715.0,87.252,87.3699,87.2351,87.2351,18715.0
2016-11-28 12:20:00,103.55,103.66,103.51,103.6,20738.0,87.2351,87.3278,87.2014,87.2773,20738.0
2016-11-28 12:30:00,103.6,103.64,103.56,103.64,27346.0,87.2773,87.311,87.2436,87.311,27346.0
2016-11-28 12:40:00,103.68,103.84,103.63,103.83,10518.0,87.3447,87.4795,87.3025,87.471,10518.0
2016-11-28 12:50:00,103.84,103.84,103.71,103.73,19281.0,87.4795,87.4795,87.3699,87.3868,19281.0
2016-11-28 13:00:00,103.71,103.76,103.66,103.76,12799.0,87.3699,87.4121,87.3278,87.4121,12799.0
2016-11-28 13:10:00,103.76,103.76,103.63,103.67,13554.0,87.4121,87.4121,87.3025,87.3362,13554.0
2016-11-28 13:20:00,103.68,103.81,103.68,103.76,11208.0,87.3447,87.4542,87.3447,87.4121,11208.0
2016-11-28 13:30:00,103.76,103.93,103.73,103.88,27107.0,87.4121,87.5553,87.3868,87.5131,27107.0
2016-11-28 13:40:00,103.85,104.01,103.81,104.0,12095.0,87.4879,87.6227,87.4542,87.6142,12095.0
2016-11-28 13:50:00,104.0,104.02,103.88,103.97,24255.0,87.6142,87.6311,87.5131,87.589,24255.0
2016-11-28 14:00:00,103.97,104.01,103.94,104.0,26638.0,87.589,87.6227,87.5637,87.6142,26638.0
2016-11-28 14:10:00,104.0,104.02,103.97,104.01,39368.0,87.6142,87.6311,87.589,87.6227,39368.0
2016-11-28 14:20:00,104.0,104.02,103.96,103.96,36862.0,87.6142,87.6311,87.5805,87.5805,36862.0
2016-11-28 14:30:00,103.94,104.17,103.94,104.11,58658.0,87.5637,87.7575,87.5637,87.7069,58658.0
2016-11-28 14:40:00,104.11,104.13,103.92,103.98,40590.0,87.7069,87.7238,87.5468,87.5974,40590.0
2016-11-28 14:50:00,103.99,104.12,103.96,104.09,40822.0,87.6058,87.7153,87.5805,87.6901,40822.0
2016-11-28 15:00:00,104.1,104.1,103.95,103.98,46302.0,87.6985,87.6985,87.5721,87.5974,46302.0
2016-11-28 15:10:00,103.98,104.03,103.93,104.03,36273.0,87.5974,87.6395,87.5553,87.6395,36273.0
2016-11-28 15:20:00,104.04,104.05,103.85,103.86,50549.0,87.6479,87.6564,87.4879,87.4963,50549.0
2016-11-28 15:30:00,103.87,103.96,103.87,103.9,36959.0,87.5047,87.5805,87.5047,87.53,36959.0
2016-11-28 15:40:00,103.92,103.94,103.77,103.79,63495.0,87.5468,87.5637,87.4205,87.4373,63495.0
2016-11-28 15:50:00,103.78,104.02,103.74,103.99,157398.0,87.4289,87.6311,87.3952,87.6058,157398.0
2016-11-29 09:30:00,103.82,104.02,103.23,103.98,38781.0,87.4626,87.6311,86.9656,87.5974,38781.0
2016-11-29 09:40:00,103.93,103.93,103.42,103.45,16264.0,87.5553,87.5553,87.1256,87.1509,16264.0
2016-11-29 09:50:00,103.43,103.57,103.4,103.53,29824.0,87.134,87.252,87.1088,87.2183,29824.0
2016-11-29 10:00:00,103.52,103.84,103.52,103.77,62692.0,87.2099,87.4795,87.2099,87.4205,62692.0
2016-11-29 10:10:00,103.81,104.0,103.81,103.93,25739.0,87.4542,87.6142,87.4542,87.5553,25739.0
2016-11-29 10:20:00,103.93,103.93,103.67,103.73,12946.0,87.5553,87.5553,87.3362,87.3868,12946.0
2016-11-29 10:30:00,103.75,103.92,103.75,103.9,6640.0,87.4036,87.5468,87.4036,87.53,6640.0
2016-11-29 10:40:00,103.96,104.25,103.93,104.21,14086.0,87.5805,87.8249,87.5553,87.7912,14086.0
2016-11-29 10:50:00,104.2,104.39,104.2,104.36,15471.0,87.7827,87.9428,87.7827,87.9175,15471.0
2016-11-29 11:00:00,104.38,104.48,104.27,104.43,14912.0,87.9344,88.0186,87.8417,87.9765,14912.0
2016-11-29 11:10:00,104.4,104.51,104.36,104.4,19807.0,87.9512,88.0439,87.9175,87.9512,19807.0
2016-11-29 11:20:00,104.4,104.43,104.31,104.37,37106.0,87.9512,87.9765,87.8754,87.9259,37106.0
2016-11-29 11:30:00,104.38,104.44,104.33,104.38,184113.0,87.9344,87.9849,87.8923,87.9344,184113.0
2016-11-29 11:40:00,104.41,104.45,104.36,104.4,49063.0,87.9596,87.9933,87.9175,87.9512,49063.0
2016-11-29 11:50:00,104.4,104.41,104.22,104.4,17256.0,87.9512,87.9596,87.7996,87.9512,17256.0
2016-11-29 12:00:00,104.4,104.5,104.37,104.38,70628.0,87.9512,88.0355,87.9259,87.9344,70628.0
2016-11-29 12:10:00,104.43,104.48,104.4,104.44,43078.0,87.9765,88.0186,87.9512,87.9849,43078.0
2016-11-29 12:20:00,104.44,104.6,104.38,104.41,85846.0,87.9849,88.1197,87.9344,87.9596,85846.0
2016-11-29 12:30:00,104.4,104.5,104.38,104.5,64686.0,87.9512,88.0355,87.9344,88.0355,64686.0
2016-11-29 12:40:00,104.52,104.73,104.49,104.65,28740.0,88.0523,88.2292,88.027,88.1618,28740.0
2016-11-29 12:50:00,104.65,104.66,104.58,104.6,106471.0,88.1618,88.1703,88.1029,88.1197,106471.0
2016-11-29 13:00:00,104.61,104.68,104.58,104.61,57716.0,88.1281,88.1871,88.1029,88.1281,57716.0
2016-11-29 13:10:00,104.62,104.62,104.53,104.54,15514.0,88.1366,88.1366,88.0607,88.0692,15514.0
2016-11-29 13:20:00,104.54,104.56,104.38,104.4,27143.0,88.0692,88.086,87.9344,87.9512,27143.0
2016-11-29 13:30:00,104.4,104.48,104.34,104.35,39732.0,87.9512,88.0186,87.9007,87.9091,39732.0
2016-11-29 13:40:00,104.36,104.46,104.36,104.43,14179.0,87.9175,88.0018,87.9175,87.9765,14179.0
2016-11-29 13:50:00,104.43,104.45,104.38,104.4,59002.0,87.9765,87.9933,87.9344,87.9512,59002.0
2016-11-29 14:00:00,104.41,104.47,104.37,104.4,57773.0,87.9596,88.0102,87.9259,87.9512,57773.0
2016-11-29 14:10:00,104.4,104.42,104.33,104.37,17285.0,87.9512,87.9681,87.8923,87.9259,17285.0
2016-11-29 14:20:00,104.4,104.4,104.32,104.4,23358.0,87.9512,87.9512,87.8838,87.9512,23358.0
2016-11-29 14:30:00,104.41,104.44,104.35,104.4,26746.0,87.9596,87.9849,87.9091,87.9512,26746.0
2016-11-29 14:40:00,104.4,104.63,104.39,104.59,17080.0,87.9512,88.145,87.9428,88.1113,17080.0
2016-11-29 14:50:00,104.59,104.61,104.52,104.58,12552.0,88.1113,88.1281,88.0523,88.1029,12552.0
2016-11-29 15:00:00,104.58,104.59,104.49,104.55,25457.0,88.1029,88.1113,88.027,88.0776,25457.0
2016-11-29 15:10:00,104.56,104.8,104.55,104.78,50332.0,88.086,88.2882,88.0776,88.2714,50332.0
2016-11-29 15:20:00,104.77,104.86,104.74,104.84,41572.0,88.2629,88.3387,88.2377,88.3219,41572.0
2016-11-29 15:30:00,104.83,104.84,104.54,104.55,53803.0,88.3135,88.3219,88.0692,88.0776,53803.0
2016-11-29 15:40:00,104.56,104.65,104.33,104.33,76570.0,88.086,88.1618,87.8923,87.8923,76570.0
2016-11-29 15:50:00,104.33,104.44,104.31,104.37,178590.0,87.8923,87.9849,87.8754,87.9259,178590.0
2016-11-30 09:30:00,105.0,106.99,104.84,106.88,191813.0,88.4567,90.1332,88.3219,90.0405,191813.0
2016-11-30 09:40:00,106.89,107.0,106.6,106.8,188846.0,90.0489,90.1416,89.8046,89.9731,188846.0
2016-11-30 09:50:00,106.8,107.22,106.73,107.22,160016.0,89.9731,90.3269,89.9141,90.3269,160016.0
2016-11-30 10:00:00,107.17,107.21,106.73,106.85,132680.0,90.2848,90.3185,89.9141,90.0152,132680.0
2016-11-30 10:10:00,106.85,107.32,106.7,107.2,63290.0,90.0152,90.4112,89.8888,90.3101,63290.0
2016-11-30 10:20:00,107.21,107.25,106.67,106.7,39477.0,90.3185,90.3522,89.8636,89.8888,39477.0
2016-11-30 10:30:00,106.71,106.71,106.42,106.43,19894.0,89.8973,89.8973,89.653,89.6614,19894.0
2016-11-30 10:40:00,106.46,106.54,106.34,106.45,52907.0,89.6867,89.7541,89.5856,89.6782,52907.0
2016-11-30 10:50:00,106.44,106.82,106.38,106.8,66322.0,89.6698,89.9899,89.6193,89.9731,66322.0
2016-11-30 11:00:00,106.8,107.24,106.75,107.2,95451.0,89.9731,90.3438,89.931,90.3101,95451.0
2016-11-30 11:10:00,107.19,107.21,106.85,107.0,98412.0,90.3016,90.3185,90.0152,90.1416,98412.0
2016-11-30 11:20:00,107.01,107.01,106.42,106.42,28022.0,90.15,90.15,89.653,89.653,28022.0
2016-11-30 11:30:00,106.42,106.5,106.25,106.4,32861.0,89.653,89.7204,89.5097,89.6361,32861.0
2016-11-30 11:40:00,106.4,106.53,106.28,106.49,42353.0,89.6361,89.7456,89.535,89.7119,42353.0
2016-11-30 11:50:00,106.51,106.52,106.28,106.3,34963.0,89.7288,89.7372,89.535,89.5519,34963.0
2016-11-30 12:00:00,106.32,106.55,106.28,106.48,33210.0,89.5687,89.7625,89.535,89.7035,33210.0
2016-11-30 12:10:00,106.42,106.52,106.23,106.52,31126.0,89.653,89.7372,89.4929,89.7372,31126.0
2016-11-30 12:20:00,106.52,106.74,106.52,106.63,21407.0,89.7372,89.9225,89.7372,89.8299,21407.0
2016-11-30 12:30:00,106.66,106.8,106.46,106.8,17096.0,89.8551,89.9731,89.6867,89.9731,17096.0
2016-11-30 12:40:00,106.8,106.99,106.76,106.89,27105.0,89.9731,90.1332,89.9394,90.0489,27105.0
2016-11-30 12:50:00,106.93,107.14,106.89,107.06,21436.0,90.0826,90.2595,90.0489,90.1921,21436.0
2016-11-30 13:00:00,107.09,107.17,107.01,107.14,24060.0,90.2174,90.2848,90.15,90.2595,24060.0
2016-11-30 13:10:00,107.12,107.15,106.91,107.08,77860.0,90.2427,90.2679,90.0658,90.209,77860.0
2016-11-30 13:20:00,107.13,107.2,106.97,107.03,47417.0,90.2511,90.3101,90.1163,90.1669,47417.0
2016-11-30 13:30:00,107.06,107.19,107.06,107.09,43881.0,90.1921,90.3016,90.1921,90.2174,43881.0
2016-11-30 13:40:00,107.06,107.11,106.95,106.99,25299.0,90.1921,90.2342,90.0995,90.1332,25299.0
2016-11-30 13:50:00,106.96,107.02,106.89,106.89,15939.0,90.1079,90.1584,90.0489,90.0489,15939.0
2016-11-30 14:00:00,106.93,106.99,106.77,106.95,46224.0,90.0826,90.1332,89.9478,90.0995,46224.0
2016-11-30 14:10:00,106.93,107.03,106.81,106.97,32948.0,90.0826,90.1669,89.9815,90.1163,32948.0
2016-11-30 14:20:00,106.96,107.05,106.91,107.01,21970.0,90.1079,90.1837,90.0658,90.15,21970.0
2016-11-30 14:30:00,107.0,107.04,106.9,106.95,40197.0,90.1416,90.1753,90.0573,90.0995,40197.0
2016-11-30 14:40:00,106.95,107.01,106.86,106.9,68566.0,90.0995,90.15,90.0236,90.0573,68566.0
2016-11-30 14:50:00,106.9,106.97,106.67,106.67,51001.0,90.0573,90.1163,89.8636,89.8636,51001.0
2016-11-30 15:00:00,106.67,106.73,106.59,106.65,25142.0,89.8636,89.9141,89.7962,89.8467,25142.0
2016-11-30 15:10:00,106.65,106.85,106.61,106.85,32217.0,89.8467,90.0152,89.813,90.0152,32217.0
2016-11-30 15:20:00,106.85,106.88,106.81,106.81,55273.0,90.0152,90.0405,89.9815,89.9815,55273.0
2016-11-30 15:30:00,106.81,106.83,106.69,106.77,88636.0,89.9815,89.9984,89.8804,89.9478,88636.0
2016-11-30 15:40:00,106.78,106.81,106.59,106.67,157256.0,89.9562,89.9815,89.7962,89.8636,157256.0
2016-11-30 15:50:00,106.65,106.8,106.46,106.48,430776.0,89.8467,89.9731,89.6867,89.7035,430776.0
2016-12-01 09:30:00,106.87,107.89,106.87,107.59,88813.0,90.0321,90.8914,90.0321,90.6386,88813.0
2016-12-01 09:40:00,107.52,107.61,107.0,107.07,49544.0,90.5796,90.6555,90.1416,90.2005,49544.0
2016-12-01 09:50:00,107.07,107.19,106.78,107.19,21118.0,90.2005,90.3016,89.9562,90.3016,21118.0
2016-12-01 10:00:00,107.2,107.39,107.06,107.17,48789.0,90.3101,90.4701,90.1921,90.2848,48789.0
2016-12-01 10:10:00,107.09,107.25,106.98,107.04,32219.0,90.2174,90.3522,90.1247,90.1753,32219.0
2016-12-01 10:20:00,107.03,107.21,106.88,107.12,27672.0,90.1669,90.3185,90.0405,90.2427,27672.0
2016-12-01 10:30:00,107.14,107.14,106.87,106.9,28542.0,90.2595,90.2595,90.0321,90.0573,28542.0
2016-12-01 10:40:00,106.91,107.08,106.88,106.92,26832.0,90.0658,90.209,90.0405,90.0742,26832.0
2016-12-01 10:50:00,106.97,107.3,106.96,107.25,86643.0,90.1163,90.3943,90.1079,90.3522,86643.0
2016-12-01 11:00:00,107.22,107.5,107.09,107.5,55651.0,90.3269,90.5628,90.2174,90.5628,55651.0
2016-12-01 11:10:00,107.5,107.74,107.23,107.24,60864.0,90.5628,90.765,90.3353,90.3438,60864.0
2016-12-01 11:20:00,107.23,107.38,107.18,107.31,31746.0,90.3353,90.4617,90.2932,90.4027,31746.0
2016-12-01 11:30:00,107.31,107.49,107.28,107.49,37856.0,90.4027,90.5544,90.3775,90.5544,37856.0
2016-12-01 11:40:00,107.47,107.68,107.45,107.54,34186.0,90.5375,90.7144,90.5207,90.5965,34186.0
2016-12-01 11:50:00,107.54,107.64,107.43,107.46,21778.0,90.5965,90.6807,90.5038,90.5291,21778.0
2016-12-01 12:00:00,107.48,107.53,107.19,107.19,50779.0,90.546,90.5881,90.3016,90.3016,50779.0
2016-12-01 12:10:00,107.19,107.23,107.05,107.13,25199.0,90.3016,90.3353,90.1837,90.2511,25199.0
2016-12-01 12:20:00,107.13,107.15,106.97,107.12,29109.0,90.2511,90.2679,90.1163,90.2427,29109.0
2016-12-01 12:30:00,107.14,107.14,107.06,107.08,20060.0,90.2595,90.2595,90.1921,90.209,20060.0
2016-12-01 12:40:00,107.06,107.1,106.95,106.95,9568.0,90.1921,90.2258,90.0995,90.0995,9568.0
2016-12-01 12:50:00,106.91,106.96,106.69,106.73,11082.0,90.0658,90.1079,89.8804,89.9141,11082.0
2016-12-01 13:00:00,106.73,106.8,106.63,106.65,8002.0,89.9141,89.9731,89.8299,89.8467,8002.0
2016-12-01 13:10:00,106.68,106.75,106.62,106.72,7277.0,89.872,89.931,89.8214,89.9057,7277.0
2016-12-01 13:20:00,106.75,106.75,106.58,106.68,12043.0,89.931,89.931,89.7878,89.872,12043.0
2016-12-01 13:30:00,106.65,106.82,106.6,106.81,14000.0,89.8467,89.9899,89.8046,89.9815,14000.0
2016-12-01 13:40:00,106.82,106.97,106.8,106.8,9780.0,89.9899,90.1163,89.9731,89.9731,9780.0
2016-12-01 13:50:00,106.77,106.85,106.58,106.85,60538.0,89.9478,90.0152,89.7878,90.0152,60538.0
2016-12-01 14:00:00,106.85,107.03,106.85,107.0,31052.0,90.0152,90.1669,90.0152,90.1416,31052.0
2016-12-01 14:10:00,107.0,107.04,106.94,106.98,92608.0,90.1416,90.1753,90.091,90.1247,92608.0
2016-12-01 14:20:00,107.0,107.18,106.94,107.07,87336.0,90.1416,90.2932,90.091,90.2005,87336.0
2016-12-01 14:30:00,107.07,107.1,106.95,106.99,75508.0,90.2005,90.2258,90.0995,90.1332,75508.0
2016-12-01 14:40:00,107.02,107.04,106.87,106.87,32832.0,90.1584,90.1753,90.0321,90.0321,32832.0
2016-12-01 14:50:00,106.9,107.01,106.88,106.95,22912.0,90.0573,90.15,90.0405,90.0995,22912.0
2016-12-01 15:00:00,106.95,107.2,106.93,107.08,46259.0,90.0995,90.3101,90.0826,90.209,46259.0
2016-12-01 15:10:00,107.1,107.1,106.92,106.93,32774.0,90.2258,90.2258,90.0742,90.0826,32774.0
2016-12-01 15:20:00,106.93,106.93,106.79,106.79,32000.0,90.0826,90.0826,89.9647,89.9647,32000.0
2016-12-01 15:30:00,106.8,106.8,106.67,106.79,51589.0,89.9731,89.9731,89.8636,89.9647,51589.0
2016-12-01 15:40:00,106.77,106.88,106.66,106.66,84655.0,89.9478,90.0405,89.8551,89.8551,84655.0
2016-12-01 15:50:00,106.67,106.85,106.66,106.83,157811.0,89.8636,90.0152,89.8551,89.9984,157811.0
2016-12-02 09:30:00,106.65,107.02,106.03,106.52,45423.0,89.8467,90.1584,89.3244,89.7372,45423.0
2016-12-02 09:40:00,106.4,106.86,106.33,106.63,19213.0,89.6361,90.0236,89.5771,89.8299,19213.0
2016-12-02 09:50:00,106.79,106.87,106.65,106.83,8493.0,89.9647,90.0321,89.8467,89.9984,8493.0
2016-12-02 10:00:00,106.79,107.1,106.65,106.92,31918.0,89.9647,90.2258,89.8467,90.0742,31918.0
2016-12-02 10:10:00,106.95,107.0,106.58,106.71,16817.0,90.0995,90.1416,89.7878,89.8973,16817.0
2016-12-02 10:20:00,106.64,106.78,106.42,106.74,25380.0,89.8383,89.9562,89.653,89.9225,25380.0
2016-12-02 10:30:00,106.74,106.82,106.46,106.51,31031.0,89.9225,89.9899,89.6867,89.7288,31031.0
2016-12-02 10:40:00,106.49,106.57,106.19,106.34,26387.0,89.7119,89.7793,89.4592,89.5856,26387.0
2016-12-02 10:50:00,106.32,106.33,105.9,105.97,45082.0,89.5687,89.5771,89.2149,89.2739,45082.0
2016-12-02 11:00:00,105.97,106.31,105.96,106.09,19354.0,89.2739,89.5603,89.2654,89.375,19354.0
2016-12-02 11:10:00,106.12,106.26,106.03,106.2,22770.0,89.4002,89.5182,89.3244,89.4676,22770.0
2016-12-02 11:20:00,106.18,106.27,105.88,105.91,25754.0,89.4508,89.5266,89.198,89.2233,25754.0
2016-12-02 11:30:00,105.94,106.07,105.77,105.82,59346.0,89.2486,89.3581,89.1054,89.1475,59346.0
2016-12-02 11:40:00,105.82,106.0,105.79,105.91,16824.0,89.1475,89.2991,89.1222,89.2233,16824.0
2016-12-02 11:50:00,105.87,105.91,105.71,105.82,20529.0,89.1896,89.2233,89.0548,89.1475,20529.0
2016-12-02 12:00:00,105.8,105.8,105.52,105.62,26493.0,89.1306,89.1306,88.8948,88.979,26493.0
2016-12-02 12:10:00,105.61,105.61,105.36,105.5,36896.0,88.9706,88.9706,88.76,88.8779,36896.0
2016-12-02 12:20:00,105.47,105.51,105.28,105.36,43945.0,88.8526,88.8863,88.6926,88.76,43945.0
2016-12-02 12:30:00,105.34,105.36,105.12,105.17,35079.0,88.7431,88.76,88.5578,88.5999,35079.0
2016-12-02 12:40:00,105.16,105.35,105.09,105.29,20583.0,88.5915,88.7515,88.5325,88.701,20583.0
2016-12-02 12:50:00,105.26,105.37,105.18,105.28,43934.0,88.6757,88.7684,88.6083,88.6926,43934.0
2016-12-02 13:00:00,105.27,105.4,105.22,105.29,55961.0,88.6841,88.7937,88.642,88.701,55961.0
2016-12-02 13:10:00,105.27,105.43,105.15,105.25,33441.0,88.6841,88.8189,88.5831,88.6673,33441.0
2016-12-02 13:20:00,105.22,105.37,105.19,105.24,43582.0,88.642,88.7684,88.6168,88.6589,43582.0
2016-12-02 13:30:00,105.21,105.33,105.16,105.16,28671.0,88.6336,88.7347,88.5915,88.5915,28671.0
2016-12-02 13:40:00,105.14,105.4,105.14,105.4,27223.0,88.5746,88.7937,88.5746,88.7937,27223.0
2016-12-02 13:50:00,105.39,105.48,105.22,105.48,33527.0,88.7852,88.8611,88.642,88.8611,33527.0
2016-12-02 14:00:00,105.45,105.47,105.26,105.26,26240.0,88.8358,88.8526,88.6757,88.6757,26240.0
2016-12-02 14:10:00,105.29,105.45,105.26,105.44,18119.0,88.701,88.8358,88.6757,88.8274,18119.0
2016-12-02 14:20:00,105.43,105.44,105.35,105.41,18150.0,88.8189,88.8274,88.7515,88.8021,18150.0
2016-12-02 14:30:00,105.42,105.59,105.34,105.56,48648.0,88.8105,88.9537,88.7431,88.9285,48648.0
2016-12-02 14:40:00,105.56,105.67,105.45,105.46,36662.0,88.9285,89.0211,88.8358,88.8442,36662.0
2016-12-02 14:50:00,105.47,105.56,105.37,105.47,23199.0,88.8526,88.9285,88.7684,88.8526,23199.0
2016-12-02 15:00:00,105.44,105.56,105.4,105.54,31497.0,88.8274,88.9285,88.7937,88.9116,31497.0
2016-12-02 15:10:00,105.54,105.66,105.5,105.61,32048.0,88.9116,89.0127,88.8779,88.9706,32048.0
2016-12-02 15:20:00,105.61,105.77,105.59,105.76,35184.0,88.9706,89.1054,88.9537,89.0969,35184.0
2016-12-02 15:30:00,105.75,105.81,105.55,105.59,58789.0,89.0885,89.1391,88.92,88.9537,58789.0
2016-12-02 15:40:00,105.59,105.73,105.56,105.61,37334.0,88.9537,89.0717,88.9285,88.9706,37334.0
2016-12-02 15:50:00,105.61,105.68,105.52,105.61,150530.0,88.9706,89.0296,88.8948,88.9706,150530.0
2016-12-05 09:30:00,106.0,106.55,105.99,106.07,37104.0,89.2991,89.7625,89.2907,89.3581,37104.0
2016-12-05 09:40:00,106.08,106.36,105.97,106.0,44969.0,89.3665,89.6024,89.2739,89.2991,44969.0
2016-12-05 09:50:00,106.0,106.62,106.0,106.54,41845.0,89.2991,89.8214,89.2991,89.7541,41845.0
2016-12-05 10:00:00,106.54,106.58,106.38,106.5,54316.0,89.7541,89.7878,89.6193,89.7204,54316.0
2016-12-05 10:10:00,106.46,106.92,106.44,106.77,56927.0,89.6867,90.0742,89.6698,89.9478,56927.0
2016-12-05 10:20:00,106.73,106.75,106.32,106.38,25754.0,89.9141,89.931,89.5687,89.6193,25754.0
2016-12-05 10:30:00,106.33,106.51,106.3,106.38,13647.0,89.5771,89.7288,89.5519,89.6193,13647.0
2016-12-05 10:40:00,106.39,106.46,106.05,106.05,18880.0,89.6277,89.6867,89.3413,89.3413,18880.0
2016-12-05 10:50:00,106.06,106.26,106.0,106.26,40142.0,89.3497,89.5182,89.2991,89.5182,40142.0
2016-12-05 11:00:00,106.23,106.43,106.21,106.26,35898.0,89.4929,89.6614,89.476,89.5182,35898.0
2016-12-05 11:10:00,106.3,106.3,106.08,106.11,36021.0,89.5519,89.5519,89.3665,89.3918,36021.0
2016-12-05 11:20:00,106.1,106.13,105.86,105.98,13242.0,89.3834,89.4087,89.1812,89.2823,13242.0
2016-12-05 11:30:00,105.99,106.03,105.87,105.9,15409.0,89.2907,89.3244,89.1896,89.2149,15409.0
2016-12-05 11:40:00,105.88,106.03,105.86,105.99,20571.0,89.198,89.3244,89.1812,89.2907,20571.0
2016-12-05 11:50:00,105.97,105.97,105.79,105.86,37682.0,89.2739,89.2739,89.1222,89.1812,37682.0
2016-12-05 12:00:00,105.88,105.98,105.82,105.92,17895.0,89.198,89.2823,89.1475,89.2317,17895.0
2016-12-05 12:10:00,105.94,106.36,105.86,106.1,89768.0,89.2486,89.6024,89.1812,89.3834,89768.0
2016-12-05 12:20:00,106.1,106.28,106.06,106.11,46009.0,89.3834,89.535,89.3497,89.3918,46009.0
2016-12-05 12:30:00,106.08,106.11,105.94,106.07,34667.0,89.3665,89.3918,89.2486,89.3581,34667.0
2016-12-05 12:40:00,106.05,106.16,105.99,106.07,27221.0,89.3413,89.4339,89.2907,89.3581,27221.0
2016-12-05 12:50:00,106.06,106.25,106.02,106.21,20715.0,89.3497,89.5097,89.316,89.476,20715.0
2016-12-05 13:00:00,106.2,106.22,105.95,105.99,18585.0,89.4676,89.4845,89.257,89.2907,18585.0
2016-12-05 13:10:00,106.02,106.16,105.93,106.13,23720.0,89.316,89.4339,89.2402,89.4087,23720.0
2016-12-05 13:20:00,106.14,106.16,105.92,106.11,22985.0,89.4171,89.4339,89.2317,89.3918,22985.0
2016-12-05 13:30:00,106.11,106.11,105.89,105.94,23895.0,89.3918,89.3918,89.2065,89.2486,23895.0
2016-12-05 13:40:00,105.91,105.97,105.75,105.76,18505.0,89.2233,89.2739,89.0885,89.0969,18505.0
2016-12-05 13:50:00,105.76,105.93,105.72,105.91,29638.0,89.0969,89.2402,89.0632,89.2233,29638.0
2016-12-05 14:00:00,105.91,105.91,105.77,105.8,20058.0,89.2233,89.2233,89.1054,89.1306,20058.0
2016-12-05 14:10:00,105.79,105.81,105.67,105.77,33633.0,89.1222,89.1391,89.0211,89.1054,33633.0
2016-12-05 14:20:00,105.74,105.82,105.69,105.71,18618.0,89.0801,89.1475,89.038,89.0548,18618.0
2016-12-05 14:30:00,105.73,105.8,105.62,105.79,21284.0,89.0717,89.1306,88.979,89.1222,21284.0
2016-12-05 14:40:00,105.8,105.83,105.71,105.83,56603.0,89.1306,89.1559,89.0548,89.1559,56603.0
2016-12-05 14:50:00,105.82,105.97,105.8,105.97,40873.0,89.1475,89.2739,89.1306,89.2739,40873.0
2016-12-05 15:00:00,105.97,106.07,105.92,106.01,50584.0,89.2739,89.3581,89.2317,89.3076,50584.0
2016-12-05 15:10:00,106.03,106.14,105.93,106.11,15843.0,89.3244,89.4171,89.2402,89.3918,15843.0
2016-12-05 15:20:00,106.11,106.23,106.07,106.09,52824.0,89.3918,89.4929,89.3581,89.375,52824.0
2016-12-05 15:30:00,106.09,106.1,105.87,105.87,78462.0,89.375,89.3834,89.1896,89.1896,78462.0
2016-12-05 15:40:00,105.88,106.01,105.87,105.93,36320.0,89.198,89.3076,89.1896,89.2402,36320.0
2016-12-05 15:50:00,105.92,106.02,105.91,105.95,80796.0,89.2317,89.316,89.2233,89.257,80796.0
2016-12-06 09:30:00,105.96,106.17,105.25,105.65,17225.0,89.2654,89.4423,88.6673,89.0043,17225.0
2016-12-06 09:40:00,105.59,105.65,105.16,105.28,10114.0,88.9537,89.0043,88.5915,88.6926,10114.0
2016-12-06 09:50:00,105.27,105.67,105.27,105.51,33597.0,88.6841,89.0211,88.6841,88.8863,33597.0
2016-12-06 10:00:00,105.51,105.86,105.49,105.64,29116.0,88.8863,89.1812,88.8695,88.9959,29116.0
2016-12-06 10:10:00,105.62,105.62,105.27,105.34,14207.0,88.979,88.979,88.6841,88.7431,14207.0
2016-12-06 10:20:00,105.31,105.48,105.23,105.28,13173.0,88.7178,88.8611,88.6505,88.6926,13173.0
2016-12-06 10:30:00,105.28,105.52,105.27,105.52,16325.0,88.6926,88.8948,88.6841,88.8948,16325.0
2016-12-06 10:40:00,105.54,105.72,105.51,105.62,8379.0,88.9116,89.0632,88.8863,88.979,8379.0
2016-12-06 10:50:00,105.59,105.64,105.52,105.56,16473.0,88.9537,88.9959,88.8948,88.9285,16473.0
2016-12-06 11:00:00,105.5,105.52,105.39,105.39,16671.0,88.8779,88.8948,88.7852,88.7852,16671.0
2016-12-06 11:10:00,105.41,105.53,105.39,105.48,18470.0,88.8021,88.9032,88.7852,88.8611,18470.0
2016-12-06 11:20:00,105.48,105.8,105.48,105.75,21669.0,88.8611,89.1306,88.8611,89.0885,21669.0
2016-12-06 11:30:00,105.76,105.76,105.53,105.63,14237.0,89.0969,89.0969,88.9032,88.9874,14237.0
2016-12-06 11:40:00,105.62,105.79,105.53,105.55,29017.0,88.979,89.1222,88.9032,88.92,29017.0
2016-12-06 11:50:00,105.58,105.67,105.5,105.67,14054.0,88.9453,89.0211,88.8779,89.0211,14054.0
2016-12-06 12:00:00,105.68,105.86,105.68,105.86,13993.0,89.0296,89.1812,89.0296,89.1812,13993.0
2016-12-06 12:10:00,105.8,105.85,105.75,105.78,17297.0,89.1306,89.1728,89.0885,89.1138,17297.0
2016-12-06 12:20:00,105.79,106.0,105.79,105.97,10969.0,89.1222,89.2991,89.1222,89.2739,10969.0
2016-12-06 12:30:00,106.0,106.13,105.99,106.05,10353.0,89.2991,89.4087,89.2907,89.3413,10353.0
2016-12-06 12:40:00,106.0,106.05,105.96,105.99,14962.0,89.2991,89.3413,89.2654,89.2907,14962.0
2016-12-06 12:50:00,105.98,106.06,105.93,106.06,9976.0,89.2823,89.3497,89.2402,89.3497,9976.0
2016-12-06 13:00:00,106.08,106.08,105.89,105.9,9969.0,89.3665,89.3665,89.2065,89.2149,9969.0
2016-12-06 13:10:00,105.85,105.94,105.81,105.87,13719.0,89.1728,89.2486,89.1391,89.1896,13719.0
2016-12-06 13:20:00,105.87,106.04,105.87,105.91,14328.0,89.1896,89.3328,89.1896,89.2233,14328.0
2016-12-06 13:30:00,105.92,105.95,105.86,105.88,9365.0,89.2317,89.257,89.1812,89.198,9365.0
2016-12-06 13:40:00,105.91,105.97,105.85,105.87,12599.0,89.2233,89.2739,89.1728,89.1896,12599.0
2016-12-06 13:50:00,105.87,106.04,105.78,105.84,27832.0,89.1896,89.3328,89.1138,89.1643,27832.0
2016-12-06 14:00:00,105.85,105.85,105.73,105.76,28015.0,89.1728,89.1728,89.0717,89.0969,28015.0
2016-12-06 14:10:00,105.74,105.81,105.71,105.76,19219.0,89.0801,89.1391,89.0548,89.0969,19219.0
2016-12-06 14:20:00,105.77,105.77,105.61,105.66,36713.0,89.1054,89.1054,88.9706,89.0127,36713.0
2016-12-06 14:30:00,105.66,105.78,105.64,105.7,15691.0,89.0127,89.1138,88.9959,89.0464,15691.0
2016-12-06 14:40:00,105.7,105.78,105.67,105.71,20257.0,89.0464,89.1138,89.0211,89.0548,20257.0
2016-12-06 14:50:00,105.71,105.81,105.7,105.79,20470.0,89.0548,89.1391,89.0464,89.1222,20470.0
2016-12-06 15:00:00,105.8,105.95,105.8,105.91,36166.0,89.1306,89.257,89.1306,89.2233,36166.0
2016-12-06 15:10:00,105.9,105.91,105.75,105.78,33954.0,89.2149,89.2233,89.0885,89.1138,33954.0
2016-12-06 15:20:00,105.8,106.01,105.79,105.99,28518.0,89.1306,89.3076,89.1222,89.2907,28518.0
2016-12-06 15:30:00,105.99,106.04,105.95,106.0,80740.0,89.2907,89.3328,89.257,89.2991,80740.0
2016-12-06 15:40:00,106.0,106.13,105.95,106.11,152379.0,89.2991,89.4087,89.257,89.3918,152379.0
2016-12-06 15:50:00,106.11,106.25,106.03,106.21,166599.0,89.3918,89.5097,89.3244,89.476,166599.0
2016-12-07 09:30:00,106.64,107.4,106.05,107.24,69566.0,89.8383,90.4786,89.3413,90.3438,69566.0
2016-12-07 09:40:00,107.36,107.43,106.98,107.38,41401.0,90.4449,90.5038,90.1247,90.4617,41401.0
2016-12-07 09:50:00,107.38,107.38,107.14,107.35,17294.0,90.4617,90.4617,90.2595,90.4364,17294.0
2016-12-07 10:00:00,107.35,107.4,107.23,107.4,19748.0,90.4364,90.4786,90.3353,90.4786,19748.0
2016-12-07 10:10:00,107.37,107.74,107.19,107.64,38393.0,90.4533,90.765,90.3016,90.6807,38393.0
2016-12-07 10:20:00,107.7,107.85,107.64,107.79,25485.0,90.7313,90.8577,90.6807,90.8071,25485.0
2016-12-07 10:30:00,107.77,107.85,107.68,107.7,28994.0,90.7903,90.8577,90.7144,90.7313,28994.0
2016-12-07 10:40:00,107.71,107.94,107.71,107.91,31115.0,90.7397,90.9335,90.7397,90.9082,31115.0
2016-12-07 10:50:00,107.94,108.22,107.94,108.18,34755.0,90.9335,91.1694,90.9335,91.1357,34755.0
2016-12-07 11:00:00,108.12,108.15,107.99,108.1,23342.0,91.0851,91.1104,90.9756,91.0683,23342.0
2016-12-07 11:10:00,108.08,108.3,108.06,108.11,20232.0,91.0514,91.2368,91.0346,91.0767,20232.0
2016-12-07 11:20:00,108.13,108.25,108.04,108.04,32257.0,91.0935,91.1946,91.0177,91.0177,32257.0
2016-12-07 11:30:00,108.02,108.18,107.98,108.17,30672.0,91.0009,91.1357,90.9672,91.1272,30672.0
2016-12-07 11:40:00,108.18,108.34,108.12,108.29,24146.0,91.1357,91.2705,91.0851,91.2283,24146.0
2016-12-07 11:50:00,108.28,108.43,108.26,108.31,24606.0,91.2199,91.3463,91.2031,91.2452,24606.0
2016-12-07 12:00:00,108.3,108.46,108.24,108.43,29016.0,91.2368,91.3715,91.1862,91.3463,29016.0
2016-12-07 12:10:00,108.43,108.56,108.37,108.45,22371.0,91.3463,91.4558,91.2957,91.3631,22371.0
2016-12-07 12:20:00,108.45,108.54,108.41,108.5,23100.0,91.3631,91.4389,91.3294,91.4052,23100.0
2016-12-07 12:30:00,108.5,108.58,108.45,108.5,22496.0,91.4052,91.4726,91.3631,91.4052,22496.0
2016-12-07 12:40:00,108.49,108.55,108.47,108.5,20357.0,91.3968,91.4474,91.38,91.4052,20357.0
2016-12-07 12:50:00,108.5,108.65,108.42,108.62,15183.0,91.4052,91.5316,91.3378,91.5063,15183.0
2016-12-07 13:00:00,108.67,108.7,108.54,108.65,24124.0,91.5485,91.5737,91.4389,91.5316,24124.0
2016-12-07 13:10:00,108.63,108.68,108.55,108.67,13998.0,91.5148,91.5569,91.4474,91.5485,13998.0
2016-12-07 13:20:00,108.68,108.84,108.65,108.66,19763.0,91.5569,91.6917,91.5316,91.54,19763.0
2016-12-07 13:30:00,108.65,108.84,108.6,108.8,16298.0,91.5316,91.6917,91.4895,91.658,16298.0
2016-12-07 13:40:00,108.79,108.91,108.78,108.87,66677.0,91.6496,91.7506,91.6411,91.7169,66677.0
2016-12-07 13:50:00,108.89,109.06,108.87,109.01,36184.0,91.7338,91.877,91.7169,91.8349,36184.0
2016-12-07 14:00:00,109.04,109.16,108.98,109.12,37413.0,91.8602,91.9613,91.8096,91.9276,37413.0
2016-12-07 14:10:00,109.11,109.15,109.01,109.02,33418.0,91.9191,91.9528,91.8349,91.8433,33418.0
2016-12-07 14:20:00,109.01,109.06,108.85,108.91,33620.0,91.8349,91.877,91.7001,91.7506,33620.0
2016-12-07 14:30:00,108.89,109.03,108.86,109.02,22600.0,91.7338,91.8517,91.7085,91.8433,22600.0
2016-12-07 14:40:00,109.02,109.29,109.02,109.24,36478.0,91.8433,92.0708,91.8433,92.0287,36478.0
2016-12-07 14:50:00,109.23,109.31,109.14,109.2,28930.0,92.0202,92.0876,91.9444,91.995,28930.0
2016-12-07 15:00:00,109.21,109.38,109.09,109.32,44071.0,92.0034,92.1466,91.9023,92.096,44071.0
2016-12-07 15:10:00,109.35,109.49,109.31,109.4,49511.0,92.1213,92.2393,92.0876,92.1634,49511.0
2016-12-07 15:20:00,109.41,109.66,109.4,109.56,66496.0,92.1719,92.3825,92.1634,92.2982,66496.0
2016-12-07 15:30:00,109.57,109.77,109.46,109.76,67800.0,92.3067,92.4751,92.214,92.4667,67800.0
2016-12-07 15:40:00,109.76,109.86,109.53,109.53,112942.0,92.4667,92.551,92.273,92.273,112942.0
2016-12-07 15:50:00,109.54,109.81,109.53,109.75,173810.0,92.2814,92.5088,92.273,92.4583,173810.0
2016-12-08 09:30:00,109.88,110.38,109.32,109.48,89037.0,92.5678,92.989,92.096,92.2308,89037.0
2016-12-08 09:40:00,109.48,109.95,109.33,109.43,29610.0,92.2308,92.6268,92.1045,92.1887,29610.0
2016-12-08 09:50:00,109.43,109.91,109.43,109.69,50587.0,92.1887,92.5931,92.1887,92.4078,50587.0
2016-12-08 10:00:00,109.69,109.7,109.38,109.65,38710.0,92.4078,92.4162,92.1466,92.3741,38710.0
2016-12-08 10:10:00,109.66,109.66,109.28,109.37,36252.0,92.3825,92.3825,92.0624,92.1382,36252.0
2016-12-08 10:20:00,109.35,109.42,109.08,109.26,33592.0,92.1213,92.1803,91.8939,92.0455,33592.0
2016-12-08 10:30:00,109.26,109.36,109.12,109.35,17721.0,92.0455,92.1297,91.9276,92.1213,17721.0
2016-12-08 10:40:00,109.31,109.32,109.14,109.14,19055.0,92.0876,92.096,91.9444,91.9444,19055.0
2016-12-08 10:50:00,109.12,109.35,109.06,109.32,27362.0,91.9276,92.1213,91.877,92.096,27362.0
2016-12-08 11:00:00,109.32,109.54,109.24,109.4,19927.0,92.096,92.2814,92.0287,92.1634,19927.0
2016-12-08 11:10:00,109.39,109.44,109.19,109.21,17418.0,92.155,92.1971,91.9865,92.0034,17418.0
2016-12-08 11:20:00,109.19,109.4,109.17,109.32,15695.0,91.9865,92.1634,91.9697,92.096,15695.0
2016-12-08 11:30:00,109.27,109.3,109.05,109.11,14826.0,92.0539,92.0792,91.8686,91.9191,14826.0
2016-12-08 11:40:00,109.09,109.28,109.09,109.24,9037.0,91.9023,92.0624,91.9023,92.0287,9037.0
2016-12-08 11:50:00,109.22,109.38,109.0,109.36,37573.0,92.0118,92.1466,91.8265,92.1297,37573.0
2016-12-08 12:00:00,109.37,109.46,109.16,109.25,20094.0,92.1382,92.214,91.9613,92.0371,20094.0
2016-12-08 12:10:00,109.25,109.52,109.25,109.52,18278.0,92.0371,92.2645,92.0371,92.2645,18278.0
2016-12-08 12:20:00,109.54,109.89,109.5,109.73,23049.0,92.2814,92.5762,92.2477,92.4415,23049.0
2016-12-08 12:30:00,109.77,109.99,109.69,109.86,16763.0,92.4751,92.6605,92.4078,92.551,16763.0
2016-12-08 12:40:00,109.83,109.95,109.72,109.88,22104.0,92.5257,92.6268,92.433,92.5678,22104.0
2016-12-08 12:50:00,109.83,109.87,109.76,109.84,15839.0,92.5257,92.5594,92.4667,92.5341,15839.0
2016-12-08 13:00:00,109.85,109.96,109.81,109.95,16444.0,92.5425,92.6352,92.5088,92.6268,16444.0
2016-12-08 13:10:00,109.94,110.11,109.94,110.0,27205.0,92.6184,92.7616,92.6184,92.6689,27205.0
2016-12-08 13:20:00,109.96,110.04,109.86,110.04,21259.0,92.6352,92.7026,92.551,92.7026,21259.0
2016-12-08 13:30:00,110.05,110.17,109.96,110.16,15126.0,92.711,92.8121,92.6352,92.8037,15126.0
2016-12-08 13:40:00,110.14,110.21,110.11,110.12,19456.0,92.7869,92.8458,92.7616,92.77,19456.0
2016-12-08 13:50:00,110.17,110.36,110.15,110.34,23589.0,92.8121,92.9722,92.7953,92.9553,23589.0
2016-12-08 14:00:00,110.29,110.32,109.89,110.01,35019.0,92.9132,92.9385,92.5762,92.6773,35019.0
2016-12-08 14:10:00,110.03,110.17,109.97,109.99,14825.0,92.6942,92.8121,92.6436,92.6605,14825.0
2016-12-08 14:20:00,110.0,110.04,109.84,110.03,16297.0,92.6689,92.7026,92.5341,92.6942,16297.0
2016-12-08 14:30:00,110.04,110.11,109.77,109.8,17204.0,92.7026,92.7616,92.4751,92.5004,17204.0
2016-12-08 14:40:00,109.78,109.82,109.68,109.71,10164.0,92.4836,92.5173,92.3993,92.4246,10164.0
2016-12-08 14:50:00,109.72,109.94,109.7,109.9,19213.0,92.433,92.6184,92.4162,92.5847,19213.0
2016-12-08 15:00:00,109.91,110.03,109.77,110.02,27918.0,92.5931,92.6942,92.4751,92.6858,27918.0
2016-12-08 15:10:00,110.0,110.07,109.94,109.99,21026.0,92.6689,92.7279,92.6184,92.6605,21026.0
2016-12-08 15:20:00,109.96,109.96,109.73,109.73,26773.0,92.6352,92.6352,92.4415,92.4415,26773.0
2016-12-08 15:30:00,109.75,110.01,109.73,110.01,28846.0,92.4583,92.6773,92.4415,92.6773,28846.0
2016-12-08 15:40:00,110.01,110.15,109.84,109.89,49699.0,92.6773,92.7953,92.5341,92.5762,49699.0
2016-12-08 15:50:00,109.9,110.04,109.9,110.02,102670.0,92.5847,92.7026,92.5847,92.6858,102670.0
2016-12-09 09:30:00,109.89,110.0,109.13,109.83,34974.0,92.5762,92.6689,91.936,92.5257,34974.0
2016-12-09 09:40:00,109.87,110.06,109.73,110.0,27245.0,92.5594,92.7195,92.4415,92.6689,27245.0
2016-12-09 09:50:00,109.92,110.48,109.92,110.09,21141.0,92.6015,93.0733,92.6015,92.7447,21141.0
2016-12-09 10:00:00,110.13,110.26,109.89,110.22,32927.0,92.7784,92.8879,92.5762,92.8542,32927.0
2016-12-09 10:10:00,110.17,110.36,110.08,110.21,18286.0,92.8121,92.9722,92.7363,92.8458,18286.0
2016-12-09 10:20:00,110.26,110.44,110.17,110.44,14978.0,92.8879,93.0396,92.8121,93.0396,14978.0
2016-12-09 10:30:00,110.48,110.59,110.42,110.52,31156.0,93.0733,93.166,93.0227,93.107,31156.0
2016-12-09 10:40:00,110.52,110.55,110.18,110.18,27812.0,93.107,93.1323,92.8206,92.8206,27812.0
2016-12-09 10:50:00,110.15,110.25,109.74,109.81,22606.0,92.7953,92.8795,92.4499,92.5088,22606.0
2016-12-09 11:00:00,109.79,109.86,109.47,109.54,16391.0,92.492,92.551,92.2224,92.2814,16391.0
2016-12-09 11:10:00,109.52,109.77,109.47,109.77,14080.0,92.2645,92.4751,92.2224,92.4751,14080.0
2016-12-09 11:20:00,109.8,109.89,109.64,109.73,15278.0,92.5004,92.5762,92.3656,92.4415,15278.0
2016-12-09 11:30:00,109.72,110.02,109.58,110.02,19178.0,92.433,92.6858,92.3151,92.6858,19178.0
2016-12-09 11:40:00,109.96,110.0,109.83,109.84,12173.0,92.6352,92.6689,92.5257,92.5341,12173.0
2016-12-09 11:50:00,109.82,109.93,109.82,109.85,8251.0,92.5173,92.6099,92.5173,92.5425,8251.0
2016-12-09 12:00:00,109.88,109.88,109.71,109.79,17591.0,92.5678,92.5678,92.4246,92.492,17591.0
2016-12-09 12:10:00,109.79,109.85,109.75,109.84,19447.0,92.492,92.5425,92.4583,92.5341,19447.0
2016-12-09 12:20:00,109.85,109.97,109.83,109.91,14658.0,92.5425,92.6436,92.5257,92.5931,14658.0
2016-12-09 12:30:00,109.93,110.02,109.86,110.0,19384.0,92.6099,92.6858,92.551,92.6689,19384.0
2016-12-09 12:40:00,110.01,110.19,109.99,110.14,18457.0,92.6773,92.829,92.6605,92.7869,18457.0
2016-12-09 12:50:00,110.15,110.3,110.13,110.22,15860.0,92.7953,92.9216,92.7784,92.8542,15860.0
2016-12-09 13:00:00,110.22,110.22,109.97,110.07,14796.0,92.8542,92.8542,92.6436,92.7279,14796.0
2016-12-09 13:10:00,110.07,110.1,109.93,110.04,12013.0,92.7279,92.7532,92.6099,92.7026,12013.0
2016-12-09 13:20:00,110.02,110.1,110.0,110.1,9599.0,92.6858,92.7532,92.6689,92.7532,9599.0
2016-12-09 13:30:00,110.08,110.11,109.94,110.06,12655.0,92.7363,92.7616,92.6184,92.7195,12655.0
2016-12-09 13:40:00,110.05,110.15,110.01,110.12,30746.0,92.711,92.7953,92.6773,92.77,30746.0
2016-12-09 13:50:00,110.14,110.14,109.92,109.95,87738.0,92.7869,92.7869,92.6015,92.6268,87738.0
2016-12-09 14:00:00,109.97,110.05,109.93,109.98,56298.0,92.6436,92.711,92.6099,92.6521,56298.0
2016-12-09 14:10:00,109.98,110.03,109.94,109.98,16092.0,92.6521,92.6942,92.6184,92.6521,16092.0
2016-12-09 14:20:00,109.99,110.13,109.96,110.1,14364.0,92.6605,92.7784,92.6352,92.7532,14364.0
2016-12-09 14:30:00,110.11,110.16,110.06,110.12,22854.0,92.7616,92.8037,92.7195,92.77,22854.0
2016-12-09 14:40:00,110.13,110.33,110.13,110.23,25068.0,92.7784,92.9469,92.7784,92.8627,25068.0
2016-12-09 14:50:00,110.26,110.3,110.14,110.19,13549.0,92.8879,92.9216,92.7869,92.829,13549.0
2016-12-09 15:00:00,110.2,110.42,110.08,110.4,23990.0,92.8374,93.0227,92.7363,93.0059,23990.0
2016-12-09 15:10:00,110.39,110.61,110.39,110.6,24511.0,92.9975,93.1828,92.9975,93.1744,24511.0
2016-12-09 15:20:00,110.59,110.7,110.56,110.69,51611.0,93.166,93.2586,93.1407,93.2502,51611.0
2016-12-09 15:30:00,110.69,110.73,110.51,110.62,60142.0,93.2502,93.2839,93.0986,93.1912,60142.0
2016-12-09 15:40:00,110.62,110.64,110.47,110.47,82122.0,93.1912,93.2081,93.0649,93.0649,82122.0
2016-12-09 15:50:00,110.5,110.63,110.49,110.61,175640.0,93.0901,93.1997,93.0817,93.1828,175640.0
2016-12-12 09:30:00,110.78,110.97,110.02,110.51,116269.0,93.326,93.4861,92.6858,93.0986,116269.0
2016-12-12 09:40:00,110.53,110.83,110.46,110.77,22515.0,93.1154,93.3681,93.0564,93.3176,22515.0
2016-12-12 09:50:00,110.83,110.98,110.7,110.94,46813.0,93.3681,93.4945,93.2586,93.4608,46813.0
2016-12-12 10:00:00,110.95,111.43,110.89,111.13,60959.0,93.4692,93.8736,93.4187,93.6209,60959.0
2016-12-12 10:10:00,111.18,111.26,110.5,110.5,69251.0,93.663,93.7304,93.0901,93.0901,69251.0
2016-12-12 10:20:00,110.54,110.66,110.38,110.66,37520.0,93.1238,93.2249,92.989,93.2249,37520.0
2016-12-12 10:30:00,110.69,110.8,110.42,110.6,34011.0,93.2502,93.3429,93.0227,93.1744,34011.0
2016-12-12 10:40:00,110.52,110.6,110.15,110.23,39972.0,93.107,93.1744,92.7953,92.8627,39972.0
2016-12-12 10:50:00,110.23,110.99,110.22,110.7,49363.0,92.8627,93.5029,92.8542,93.2586,49363.0
2016-12-12 11:00:00,110.62,110.64,110.06,110.06,23922.0,93.1912,93.2081,92.7195,92.7195,23922.0
2016-12-12 11:10:00,110.06,110.3,109.95,110.04,36432.0,92.7195,92.9216,92.6268,92.7026,36432.0
2016-12-12 11:20:00,110.04,110.06,109.65,109.77,29103.0,92.7026,92.7195,92.3741,92.4751,29103.0
2016-12-12 11:30:00,109.71,109.96,109.64,109.7,17911.0,92.4246,92.6352,92.3656,92.4162,17911.0
2016-12-12 11:40:00,109.7,109.71,109.4,109.59,44329.0,92.4162,92.4246,92.1634,92.3235,44329.0
2016-12-12 11:50:00,109.62,109.9,109.57,109.89,12885.0,92.3488,92.5847,92.3067,92.5762,12885.0
2016-12-12 12:00:00,109.86,109.86,109.61,109.86,17966.0,92.551,92.551,92.3404,92.551,17966.0
2016-12-12 12:10:00,109.81,109.89,109.73,109.78,36428.0,92.5088,92.5762,92.4415,92.4836,36428.0
2016-12-12 12:20:00,109.74,109.85,109.7,109.8,27145.0,92.4499,92.5425,92.4162,92.5004,27145.0
2016-12-12 12:30:00,109.77,109.98,109.77,109.91,22290.0,92.4751,92.6521,92.4751,92.5931,22290.0
2016-12-12 12:40:00,109.85,110.01,109.83,109.94,24487.0,92.5425,92.6773,92.5257,92.6184,24487.0
2016-12-12 12:50:00,109.93,110.01,109.85,109.89,12681.0,92.6099,92.6773,92.5425,92.5762,12681.0
2016-12-12 13:00:00,109.93,110.21,109.93,110.2,13286.0,92.6099,92.8458,92.6099,92.8374,13286.0
2016-12-12 13:10:00,110.21,110.37,110.13,110.34,21243.0,92.8458,92.9806,92.7784,92.9553,21243.0
2016-12-12 13:20:00,110.34,110.34,110.15,110.19,16037.0,92.9553,92.9553,92.7953,92.829,16037.0
2016-12-12 13:30:00,110.19,110.23,109.94,110.13,23307.0,92.829,92.8627,92.6184,92.7784,23307.0
2016-12-12 13:40:00,110.05,110.11,109.95,110.03,20012.0,92.711,92.7616,92.6268,92.6942,20012.0
2016-12-12 13:50:00,110.06,110.16,109.96,110.1,36087.0,92.7195,92.8037,92.6352,92.7532,36087.0
2016-12-12 14:00:00,110.12,110.42,110.1,110.42,23446.0,92.77,93.0227,92.7532,93.0227,23446.0
2016-12-12 14:10:00,110.42,110.66,110.42,110.49,39832.0,93.0227,93.2249,93.0227,93.0817,39832.0
2016-12-12 14:20:00,110.49,110.81,110.44,110.73,26199.0,93.0817,93.3513,93.0396,93.2839,26199.0
2016-12-12 14:30:00,110.75,110.75,110.58,110.62,29295.0,93.3007,93.3007,93.1575,93.1912,29295.0
2016-12-12 14:40:00,110.62,110.87,110.58,110.86,40911.0,93.1912,93.4018,93.1575,93.3934,40911.0
2016-12-12 14:50:00,110.84,111.07,110.74,111.0,43519.0,93.3766,93.5703,93.2923,93.5114,43519.0
2016-12-12 15:00:00,111.0,111.04,110.94,110.99,50361.0,93.5114,93.5451,93.4608,93.5029,50361.0
2016-12-12 15:10:00,110.97,111.05,110.93,110.99,55227.0,93.4861,93.5535,93.4524,93.5029,55227.0
2016-12-12 15:20:00,110.98,111.05,110.75,110.84,40636.0,93.4945,93.5535,93.3007,93.3766,40636.0
2016-12-12 15:30:00,110.82,110.9,110.68,110.8,47290.0,93.3597,93.4271,93.2418,93.3429,47290.0
2016-12-12 15:40:00,110.78,110.8,110.59,110.68,71491.0,93.326,93.3429,93.166,93.2418,71491.0
2016-12-12 15:50:00,110.7,110.76,110.59,110.69,137101.0,93.2586,93.3092,93.166,93.2502,137101.0
2016-12-13 09:30:00,110.83,110.83,109.95,110.34,43750.0,93.3681,93.3681,92.6268,92.9553,43750.0
2016-12-13 09:40:00,110.32,111.39,110.24,110.43,45969.0,92.9385,93.8399,92.8711,93.0312,45969.0
2016-12-13 09:50:00,110.49,110.49,109.86,110.02,19972.0,93.0817,93.0817,92.551,92.6858,19972.0
2016-12-13 10:00:00,110.03,110.21,109.71,109.8,41488.0,92.6942,92.8458,92.4246,92.5004,41488.0
2016-12-13 10:10:00,109.82,109.89,109.46,109.62,81698.0,92.5173,92.5762,92.214,92.3488,81698.0
2016-12-13 10:20:00,109.64,109.64,109.01,109.08,50480.0,92.3656,92.3656,91.8349,91.8939,50480.0
2016-12-13 10:30:00,109.05,109.16,108.62,108.62,27560.0,91.8686,91.9613,91.5063,91.5063,27560.0
2016-12-13 10:40:00,108.66,108.96,108.63,108.83,38265.0,91.54,91.7928,91.5148,91.6833,38265.0
2016-12-13 10:50:00,108.8,108.9,108.66,108.82,42310.0,91.658,91.7422,91.54,91.6748,42310.0
2016-12-13 11:00:00,108.78,108.82,108.46,108.51,55553.0,91.6411,91.6748,91.3715,91.4137,55553.0
2016-12-13 11:10:00,108.51,108.63,108.5,108.61,88126.0,91.4137,91.5148,91.4052,91.4979,88126.0
2016-12-13 11:20:00,108.61,108.77,108.6,108.7,29925.0,91.4979,91.6327,91.4895,91.5737,29925.0
2016-12-13 11:30:00,108.67,108.68,108.45,108.48,23251.0,91.5485,91.5569,91.3631,91.3884,23251.0
2016-12-13 11:40:00,108.52,108.61,108.45,108.6,20027.0,91.4221,91.4979,91.3631,91.4895,20027.0
2016-12-13 11:50:00,108.58,108.76,108.53,108.76,13129.0,91.4726,91.6243,91.4305,91.6243,13129.0
2016-12-13 12:00:00,108.8,109.06,108.77,109.05,18520.0,91.658,91.877,91.6327,91.8686,18520.0
2016-12-13 12:10:00,109.03,109.3,108.97,109.13,14444.0,91.8517,92.0792,91.8012,91.936,14444.0
2016-12-13 12:20:00,109.13,109.27,109.07,109.19,11666.0,91.936,92.0539,91.8854,91.9865,11666.0
2016-12-13 12:30:00,109.22,109.35,109.18,109.3,31439.0,92.0118,92.1213,91.9781,92.0792,31439.0
2016-12-13 12:40:00,109.33,109.72,109.31,109.59,16101.0,92.1045,92.433,92.0876,92.3235,16101.0
2016-12-13 12:50:00,109.56,109.78,109.53,109.76,14822.0,92.2982,92.4836,92.273,92.4667,14822.0
2016-12-13 13:00:00,109.73,109.85,109.58,109.58,11894.0,92.4415,92.5425,92.3151,92.3151,11894.0
2016-12-13 13:10:00,109.59,109.61,109.37,109.61,23125.0,92.3235,92.3404,92.1382,92.3404,23125.0
2016-12-13 13:20:00,109.63,109.7,109.59,109.63,21254.0,92.3572,92.4162,92.3235,92.3572,21254.0
2016-12-13 13:30:00,109.65,109.67,109.46,109.5,36130.0,92.3741,92.3909,92.214,92.2477,36130.0
2016-12-13 13:40:00,109.55,109.7,109.5,109.57,103877.0,92.2898,92.4162,92.2477,92.3067,103877.0
2016-12-13 13:50:00,109.57,109.8,109.54,109.8,42869.0,92.3067,92.5004,92.2814,92.5004,42869.0
2016-12-13 14:00:00,109.8,109.91,109.72,109.72,15675.0,92.5004,92.5931,92.433,92.433,15675.0
2016-12-13 14:10:00,109.71,109.79,109.64,109.71,16301.0,92.4246,92.492,92.3656,92.4246,16301.0
2016-12-13 14:20:00,109.7,109.77,109.48,109.5,10590.0,92.4162,92.4751,92.2308,92.2477,10590.0
2016-12-13 14:30:00,109.5,109.76,109.46,109.76,17937.0,92.2477,92.4667,92.214,92.4667,17937.0
2016-12-13 14:40:00,109.73,109.85,109.73,109.79,17182.0,92.4415,92.5425,92.4415,92.492,17182.0
2016-12-13 14:50:00,109.79,109.83,109.71,109.71,25839.0,92.492,92.5257,92.4246,92.4246,25839.0
2016-12-13 15:00:00,109.71,109.72,109.6,109.61,19852.0,92.4246,92.433,92.3319,92.3404,19852.0
2016-12-13 15:10:00,109.61,109.65,109.44,109.65,22593.0,92.3404,92.3741,92.1971,92.3741,22593.0
2016-12-13 15:20:00,109.65,109.77,109.61,109.76,36297.0,92.3741,92.4751,92.3404,92.4667,36297.0
2016-12-13 15:30:00,109.77,109.88,109.71,109.78,52655.0,92.4751,92.5678,92.4246,92.4836,52655.0
2016-12-13 15:40:00,109.78,109.84,109.62,109.67,43408.0,92.4836,92.5341,92.3488,92.3909,43408.0
2016-12-13 15:50:00,109.69,109.9,109.65,109.83,131450.0,92.4078,92.5847,92.3741,92.5257,131450.0
2016-12-14 09:30:00,109.54,110.24,109.42,109.79,62322.0,92.2814,92.8711,92.1803,92.492,62322.0
2016-12-14 09:40:00,109.76,110.1,109.44,109.83,9581.0,92.4667,92.7532,92.1971,92.5257,9581.0
2016-12-14 09:50:00,109.84,109.87,109.11,109.11,24950.0,92.5341,92.5594,91.9191,91.9191,24950.0
2016-12-14 10:00:00,109.15,109.42,108.97,109.03,13095.0,91.9528,92.1803,91.8012,91.8517,13095.0
2016-12-14 10:10:00,109.05,109.13,108.88,108.88,20330.0,91.8686,91.936,91.7254,91.7254,20330.0
2016-12-14 10:20:00,108.88,109.28,108.82,108.9,56815.0,91.7254,92.0624,91.6748,91.7422,56815.0
2016-12-14 10:30:00,108.94,109.12,108.34,108.72,52732.0,91.7759,91.9276,91.2705,91.5906,52732.0
2016-12-14 10:40:00,108.74,108.75,108.42,108.6,38693.0,91.6074,91.6159,91.3378,91.4895,38693.0
2016-12-14 10:50:00,108.6,108.82,108.58,108.8,24874.0,91.4895,91.6748,91.4726,91.658,24874.0
2016-12-14 11:00:00,108.75,108.8,108.64,108.67,19256.0,91.6159,91.658,91.5232,91.5485,19256.0
2016-12-14 11:10:00,108.66,109.05,108.66,108.95,17785.0,91.54,91.8686,91.54,91.7843,17785.0
2016-12-14 11:20:00,108.92,109.19,108.91,109.02,15328.0,91.7591,91.9865,91.7506,91.8433,15328.0
2016-12-14 11:30:00,108.96,109.0,108.61,108.69,31449.0,91.7928,91.8265,91.4979,91.5653,31449.0
2016-12-14 11:40:00,108.68,108.8,108.57,108.8,16670.0,91.5569,91.658,91.4642,91.658,16670.0
2016-12-14 11:50:00,108.82,108.9,108.74,108.82,18567.0,91.6748,91.7422,91.6074,91.6748,18567.0
2016-12-14 12:00:00,108.83,108.98,108.8,108.9,14248.0,91.6833,91.8096,91.658,91.7422,14248.0
2016-12-14 12:10:00,108.89,109.08,108.88,109.03,15175.0,91.7338,91.8939,91.7254,91.8517,15175.0
2016-12-14 12:20:00,109.03,109.35,108.98,109.33,27078.0,91.8517,92.1213,91.8096,92.1045,27078.0
2016-12-14 12:30:00,109.27,109.33,109.13,109.13,20224.0,92.0539,92.1045,91.936,91.936,20224.0
2016-12-14 12:40:00,109.12,109.15,109.01,109.08,18961.0,91.9276,91.9528,91.8349,91.8939,18961.0
2016-12-14 12:50:00,109.1,109.11,108.93,108.93,14023.0,91.9107,91.9191,91.7675,91.7675,14023.0
2016-12-14 13:00:00,108.94,109.04,108.91,108.92,17683.0,91.7759,91.8602,91.7506,91.7591,17683.0
2016-12-14 13:10:00,108.94,108.94,108.8,108.91,22224.0,91.7759,91.7759,91.658,91.7506,22224.0
2016-12-14 13:20:00,108.91,108.91,108.78,108.78,14440.0,91.7506,91.7506,91.6411,91.6411,14440.0
2016-12-14 13:30:00,108.8,108.88,108.77,108.78,13432.0,91.658,91.7254,91.6327,91.6411,13432.0
2016-12-14 13:40:00,108.8,108.83,108.7,108.73,15664.0,91.658,91.6833,91.5737,91.599,15664.0
2016-12-14 13:50:00,108.72,108.91,108.63,108.9,39510.0,91.5906,91.7506,91.5148,91.7422,39510.0
2016-12-14 14:00:00,108.87,109.15,108.71,108.92,43015.0,91.7169,91.9528,91.5822,91.7591,43015.0
2016-12-14 14:10:00,108.89,108.9,108.53,108.61,32209.0,91.7338,91.7422,91.4305,91.4979,32209.0
2016-12-14 14:20:00,108.6,108.62,107.7,107.8,29236.0,91.4895,91.5063,90.7313,90.8155,29236.0
2016-12-14 14:30:00,107.8,108.42,107.75,108.36,61817.0,90.8155,91.3378,90.7734,91.2873,61817.0
2016-12-14 14:40:00,108.4,108.63,108.29,108.55,44663.0,91.321,91.5148,91.2283,91.4474,44663.0
2016-12-14 14:50:00,108.5,108.61,108.14,108.18,21572.0,91.4052,91.4979,91.102,91.1357,21572.0
2016-12-14 15:00:00,108.06,108.26,107.95,107.98,42119.0,91.0346,91.2031,90.9419,90.9672,42119.0
2016-12-14 15:10:00,107.95,108.08,107.65,107.68,34704.0,90.9419,91.0514,90.6892,90.7144,34704.0
2016-12-14 15:20:00,107.66,108.02,107.62,107.87,57821.0,90.6976,91.0009,90.6639,90.8745,57821.0
2016-12-14 15:30:00,107.87,108.29,107.83,108.21,48155.0,90.8745,91.2283,90.8408,91.1609,48155.0
2016-12-14 15:40:00,108.23,108.27,107.87,107.89,83433.0,91.1778,91.2115,90.8745,90.8914,83433.0
2016-12-14 15:50:00,107.89,107.9,107.46,107.58,178118.0,90.8914,90.8998,90.5291,90.6302,178118.0
2016-12-15 09:30:00,107.23,107.9,106.79,107.55,39462.0,90.3353,90.8998,89.9647,90.6049,39462.0
2016-12-15 09:40:00,107.49,107.8,107.36,107.56,29455.0,90.5544,90.8155,90.4449,90.6133,29455.0
2016-12-15 09:50:00,107.57,108.49,107.53,108.48,40926.0,90.6218,91.3968,90.5881,91.3884,40926.0
2016-12-15 10:00:00,108.45,109.16,108.45,108.85,40635.0,91.3631,91.9613,91.3631,91.7001,40635.0
2016-12-15 10:10:00,108.85,108.89,108.42,108.57,26733.0,91.7001,91.7338,91.3378,91.4642,26733.0
2016-12-15 10:20:00,108.57,108.65,108.45,108.51,24050.0,91.4642,91.5316,91.3631,91.4137,24050.0
2016-12-15 10:30:00,108.54,109.11,108.53,109.11,34115.0,91.4389,91.9191,91.4305,91.9191,34115.0
2016-12-15 10:40:00,109.12,109.24,108.8,108.82,16991.0,91.9276,92.0287,91.658,91.6748,16991.0
2016-12-15 10:50:00,108.86,109.0,108.68,108.75,15110.0,91.7085,91.8265,91.5569,91.6159,15110.0
2016-12-15 11:00:00,108.8,109.0,108.77,108.82,26920.0,91.658,91.8265,91.6327,91.6748,26920.0
2016-12-15 11:10:00,108.83,108.87,108.79,108.83,9159.0,91.6833,91.7169,91.6496,91.6833,9159.0
2016-12-15 11:20:00,108.79,108.87,108.38,108.38,17771.0,91.6496,91.7169,91.3042,91.3042,17771.0
2016-12-15 11:30:00,108.38,108.54,108.27,108.53,19856.0,91.3042,91.4389,91.2115,91.4305,19856.0
2016-12-15 11:40:00,108.54,108.66,108.39,108.47,18017.0,91.4389,91.54,91.3126,91.38,18017.0
2016-12-15 11:50:00,108.47,108.51,108.26,108.31,16042.0,91.38,91.4137,91.2031,91.2452,16042.0
2016-12-15 12:00:00,108.3,108.41,108.15,108.2,22932.0,91.2368,91.3294,91.1104,91.1525,22932.0
2016-12-15 12:10:00,108.23,108.32,108.16,108.19,26774.0,91.1778,91.2536,91.1188,91.1441,26774.0
2016-12-15 12:20:00,108.18,108.23,108.01,108.2,34676.0,91.1357,91.1778,90.9924,91.1525,34676.0
2016-12-15 12:30:00,108.18,108.37,108.14,108.26,12752.0,91.1357,91.2957,91.102,91.2031,12752.0
2016-12-15 12:40:00,108.23,108.3,108.09,108.11,14250.0,91.1778,91.2368,91.0598,91.0767,14250.0
2016-12-15 12:50:00,108.11,108.25,107.91,108.25,15608.0,91.0767,91.1946,90.9082,91.1946,15608.0
2016-12-15 13:00:00,108.22,108.43,108.22,108.37,19485.0,91.1694,91.3463,91.1694,91.2957,19485.0
2016-12-15 13:10:00,108.38,108.46,108.28,108.44,14485.0,91.3042,91.3715,91.2199,91.3547,14485.0
2016-12-15 13:20:00,108.45,108.57,108.43,108.53,13778.0,91.3631,91.4642,91.3463,91.4305,13778.0
2016-12-15 13:30:00,108.54,108.59,108.26,108.28,13061.0,91.4389,91.4811,91.2031,91.2199,13061.0
2016-12-15 13:40:00,108.25,108.38,108.09,108.18,21793.0,91.1946,91.3042,91.0598,91.1357,21793.0
2016-12-15 13:50:00,108.22,108.35,108.05,108.18,20865.0,91.1694,91.2789,91.0261,91.1357,20865.0
2016-12-15 14:00:00,108.17,108.31,108.06,108.19,12427.0,91.1272,91.2452,91.0346,91.1441,12427.0
2016-12-15 14:10:00,108.2,108.44,108.2,108.39,10158.0,91.1525,91.3547,91.1525,91.3126,10158.0
2016-12-15 14:20:00,108.37,108.39,108.02,108.19,33787.0,91.2957,91.3126,91.0009,91.1441,33787.0
2016-12-15 14:30:00,108.19,108.32,108.1,108.32,26619.0,91.1441,91.2536,91.0683,91.2536,26619.0
2016-12-15 14:40:00,108.28,108.44,108.27,108.37,18241.0,91.2199,91.3547,91.2115,91.2957,18241.0
2016-12-15 14:50:00,108.36,108.57,108.35,108.37,16093.0,91.2873,91.4642,91.2789,91.2957,16093.0
2016-12-15 15:00:00,108.38,108.48,108.31,108.38,27995.0,91.3042,91.3884,91.2452,91.3042,27995.0
2016-12-15 15:10:00,108.37,108.4,108.2,108.23,29614.0,91.2957,91.321,91.1525,91.1778,29614.0
2016-12-15 15:20:00,108.23,108.49,108.22,108.3,22943.0,91.1778,91.3968,91.1694,91.2368,22943.0
2016-12-15 15:30:00,108.31,108.37,107.99,108.01,46513.0,91.2452,91.2957,90.9756,90.9924,46513.0
2016-12-15 15:40:00,108.01,108.14,107.9,107.98,66219.0,90.9924,91.102,90.8998,90.9672,66219.0
2016-12-15 15:50:00,107.96,108.16,107.96,108.1,108987.0,90.9503,91.1188,90.9503,91.0683,108987.0
2016-12-16 09:30:00,108.09,108.18,107.57,107.95,357480.0,91.0598,91.1357,90.6218,90.9419,357480.0
2016-12-16 09:40:00,107.97,108.0,107.14,107.54,29338.0,90.9587,90.984,90.2595,90.5965,29338.0
2016-12-16 09:50:00,107.46,107.46,107.03,107.15,25230.0,90.5291,90.5291,90.1669,90.2679,25230.0
2016-12-16 10:00:00,107.13,107.17,106.8,106.84,56000.0,90.2511,90.2848,89.9731,90.0068,56000.0
2016-12-16 10:10:00,106.8,107.21,106.68,106.92,36739.0,89.9731,90.3185,89.872,90.0742,36739.0
2016-12-16 10:20:00,106.92,107.07,106.84,106.98,46500.0,90.0742,90.2005,90.0068,90.1247,46500.0
2016-12-16 10:30:00,106.95,107.08,106.85,107.07,37382.0,90.0995,90.209,90.0152,90.2005,37382.0
2016-12-16 10:40:00,107.06,107.13,106.99,107.0,24594.0,90.1921,90.2511,90.1332,90.1416,24594.0
2016-12-16 10:50:00,107.0,107.01,106.85,106.85,24881.0,90.1416,90.15,90.0152,90.0152,24881.0
2016-12-16 11:00:00,106.85,106.86,106.54,106.64,34629.0,90.0152,90.0236,89.7541,89.8383,34629.0
2016-12-16 11:10:00,106.7,106.87,106.7,106.82,14821.0,89.8888,90.0321,89.8888,89.9899,14821.0
2016-12-16 11:20:00,106.79,106.8,106.51,106.52,22275.0,89.9647,89.9731,89.7288,89.7372,22275.0
2016-12-16 11:30:00,106.5,106.86,106.47,106.86,18846.0,89.7204,90.0236,89.6951,90.0236,18846.0
2016-12-16 11:40:00,106.85,106.99,106.79,106.9,14996.0,90.0152,90.1332,89.9647,90.0573,14996.0
2016-12-16 11:50:00,106.9,107.07,106.88,107.07,11482.0,90.0573,90.2005,90.0405,90.2005,11482.0
2016-12-16 12:00:00,107.06,107.23,106.93,107.23,16009.0,90.1921,90.3353,90.0826,90.3353,16009.0
2016-12-16 12:10:00,107.21,107.23,106.82,106.82,17398.0,90.3185,90.3353,89.9899,89.9899,17398.0
2016-12-16 12:20:00,106.82,106.9,106.79,106.87,20473.0,89.9899,90.0573,89.9647,90.0321,20473.0
2016-12-16 12:30:00,106.86,106.86,106.65,106.71,14447.0,90.0236,90.0236,89.8467,89.8973,14447.0
2016-12-16 12:40:00,106.71,106.71,106.52,106.59,14827.0,89.8973,89.8973,89.7372,89.7962,14827.0
2016-12-16 12:50:00,106.59,106.59,106.33,106.59,19320.0,89.7962,89.7962,89.5771,89.7962,19320.0
2016-12-16 13:00:00,106.59,106.6,106.4,106.47,17052.0,89.7962,89.8046,89.6361,89.6951,17052.0
2016-12-16 13:10:00,106.49,106.49,106.34,106.47,12503.0,89.7119,89.7119,89.5856,89.6951,12503.0
2016-12-16 13:20:00,106.48,106.61,106.48,106.51,10468.0,89.7035,89.813,89.7035,89.7288,10468.0
2016-12-16 13:30:00,106.47,106.54,106.37,106.39,13297.0,89.6951,89.7541,89.6108,89.6277,13297.0
2016-12-16 13:40:00,106.42,106.51,106.27,106.27,16957.0,89.653,89.7288,89.5266,89.5266,16957.0
2016-12-16 13:50:00,106.27,106.31,106.17,106.25,45821.0,89.5266,89.5603,89.4423,89.5097,45821.0
2016-12-16 14:00:00,106.25,106.29,106.15,106.21,53895.0,89.5097,89.5434,89.4255,89.476,53895.0
2016-12-16 14:10:00,106.22,106.31,106.18,106.19,56116.0,89.4845,89.5603,89.4508,89.4592,56116.0
2016-12-16 14:20:00,106.19,106.3,106.11,106.27,41023.0,89.4592,89.5519,89.3918,89.5266,41023.0
2016-12-16 14:30:00,106.26,106.28,106.22,106.26,47406.0,89.5182,89.535,89.4845,89.5182,47406.0
2016-12-16 14:40:00,106.25,106.27,106.19,106.2,61373.0,89.5097,89.5266,89.4592,89.4676,61373.0
2016-12-16 14:50:00,106.2,106.43,106.17,106.39,116638.0,89.4676,89.6614,89.4423,89.6277,116638.0
2016-12-16 15:00:00,106.42,106.53,106.38,106.38,35357.0,89.653,89.7456,89.6193,89.6193,35357.0
2016-12-16 15:10:00,106.38,106.48,106.33,106.43,33697.0,89.6193,89.7035,89.5771,89.6614,33697.0
2016-12-16 15:20:00,106.42,106.66,106.42,106.59,62377.0,89.653,89.8551,89.653,89.7962,62377.0
2016-12-16 15:30:00,106.58,106.76,106.58,106.67,35487.0,89.7878,89.9394,89.7878,89.8636,35487.0
2016-12-16 15:40:00,106.68,106.78,106.54,106.78,57354.0,89.872,89.9562,89.7541,89.9562,57354.0
2016-12-16 15:50:00,106.76,106.84,106.62,106.7,165158.0,89.9394,90.0068,89.8214,89.8888,165158.0
2016-12-19 09:30:00,106.56,106.83,106.17,106.74,38456.0,89.7709,89.9984,89.4423,89.9225,38456.0
2016-12-19 09:40:00,106.74,107.12,106.66,106.94,41039.0,89.9225,90.2427,89.8551,90.091,41039.0
2016-12-19 09:50:00,106.93,106.94,106.65,106.65,26244.0,90.0826,90.091,89.8467,89.8467,26244.0
2016-12-19 10:00:00,106.68,106.89,106.65,106.75,14539.0,89.872,90.0489,89.8467,89.931,14539.0
2016-12-19 10:10:00,106.77,107.05,106.77,106.99,11906.0,89.9478,90.1837,89.9478,90.1332,11906.0
2016-12-19 10:20:00,106.99,107.05,106.86,106.86,27424.0,90.1332,90.1837,90.0236,90.0236,27424.0
2016-12-19 10:30:00,106.83,107.11,106.83,107.06,17861.0,89.9984,90.2342,89.9984,90.1921,17861.0
2016-12-19 10:40:00,107.08,107.17,106.87,107.0,25249.0,90.209,90.2848,90.0321,90.1416,25249.0
2016-12-19 10:50:00,107.0,107.05,106.97,107.03,20360.0,90.1416,90.1837,90.1163,90.1669,20360.0
2016-12-19 11:00:00,107.04,107.05,106.82,106.93,30458.0,90.1753,90.1837,89.9899,90.0826,30458.0
2016-12-19 11:10:00,106.95,106.97,106.69,106.69,10101.0,90.0995,90.1163,89.8804,89.8804,10101.0
2016-12-19 11:20:00,106.68,106.69,106.39,106.55,52822.0,89.872,89.8804,89.6277,89.7625,52822.0
2016-12-19 11:30:00,106.52,106.58,106.37,106.5,27070.0,89.7372,89.7878,89.6108,89.7204,27070.0
2016-12-19 11:40:00,106.49,106.52,106.35,106.35,18500.0,89.7119,89.7372,89.594,89.594,18500.0
2016-12-19 11:50:00,106.35,106.47,106.26,106.26,15538.0,89.594,89.6951,89.5182,89.5182,15538.0
2016-12-19 12:00:00,106.26,106.42,106.17,106.36,19477.0,89.5182,89.653,89.4423,89.6024,19477.0
2016-12-19 12:10:00,106.38,106.41,106.21,106.35,14264.0,89.6193,89.6445,89.476,89.594,14264.0
2016-12-19 12:20:00,106.39,106.43,106.25,106.26,8488.0,89.6277,89.6614,89.5097,89.5182,8488.0
2016-12-19 12:30:00,106.26,106.52,106.26,106.52,20331.0,89.5182,89.7372,89.5182,89.7372,20331.0
2016-12-19 12:40:00,106.52,106.52,106.35,106.35,16904.0,89.7372,89.7372,89.594,89.594,16904.0
2016-12-19 12:50:00,106.35,106.53,106.35,106.39,16483.0,89.594,89.7456,89.594,89.6277,16483.0
2016-12-19 13:00:00,106.42,106.61,106.4,106.41,10661.0,89.653,89.813,89.6361,89.6445,10661.0
2016-12-19 13:10:00,106.41,106.54,106.34,106.38,21366.0,89.6445,89.7541,89.5856,89.6193,21366.0
2016-12-19 13:20:00,106.36,106.52,106.28,106.42,28498.0,89.6024,89.7372,89.535,89.653,28498.0
2016-12-19 13:30:00,106.4,106.53,106.23,106.25,16898.0,89.6361,89.7456,89.4929,89.5097,16898.0
2016-12-19 13:40:00,106.26,106.35,106.23,106.33,15697.0,89.5182,89.594,89.4929,89.5771,15697.0
2016-12-19 13:50:00,106.35,106.52,106.35,106.52,14451.0,89.594,89.7372,89.594,89.7372,14451.0
2016-12-19 14:00:00,106.48,106.56,106.44,106.52,18249.0,89.7035,89.7709,89.6698,89.7372,18249.0
2016-12-19 14:10:00,106.53,106.74,106.53,106.67,16687.0,89.7456,89.9225,89.7456,89.8636,16687.0
2016-12-19 14:20:00,106.66,106.83,106.65,106.77,20154.0,89.8551,89.9984,89.8467,89.9478,20154.0
2016-12-19 14:30:00,106.76,106.76,106.58,106.67,17888.0,89.9394,89.9394,89.7878,89.8636,17888.0
2016-12-19 14:40:00,106.66,106.7,106.55,106.58,27176.0,89.8551,89.8888,89.7625,89.7878,27176.0
2016-12-19 14:50:00,106.58,106.67,106.56,106.63,16107.0,89.7878,89.8636,89.7709,89.8299,16107.0
2016-12-19 15:00:00,106.63,106.81,106.62,106.81,24382.0,89.8299,89.9815,89.8214,89.9815,24382.0
2016-12-19 15:10:00,106.82,106.83,106.65,106.66,31237.0,89.9899,89.9984,89.8467,89.8551,31237.0
2016-12-19 15:20:00,106.68,106.82,106.57,106.76,27999.0,89.872,89.9899,89.7793,89.9394,27999.0
2016-12-19 15:30:00,106.77,106.87,106.71,106.73,51770.0,89.9478,90.0321,89.8973,89.9141,51770.0
2016-12-19 15:40:00,106.72,106.78,106.66,106.78,61034.0,89.9057,89.9562,89.8551,89.9562,61034.0
2016-12-19 15:50:00,106.77,106.96,106.71,106.93,96125.0,89.9478,90.1079,89.8973,90.0826,96125.0
2016-12-20 09:30:00,107.25,107.91,107.05,107.7,30121.0,90.3522,90.9082,90.1837,90.7313,30121.0
2016-12-20 09:40:00,107.67,107.74,107.46,107.7,18676.0,90.706,90.765,90.5291,90.7313,18676.0
2016-12-20 09:50:00,107.63,107.92,107.52,107.92,28728.0,90.6723,90.9166,90.5796,90.9166,28728.0
2016-12-20 10:00:00,107.89,108.26,107.89,108.26,18539.0,90.8914,91.2031,90.8914,91.2031,18539.0
2016-12-20 10:10:00,108.2,108.24,107.85,108.05,13079.0,91.1525,91.1862,90.8577,91.0261,13079.0
2016-12-20 10:20:00,108.06,108.08,107.81,107.84,7857.0,91.0346,91.0514,90.824,90.8492,7857.0
2016-12-20 10:30:00,107.82,108.14,107.82,108.14,14592.0,90.8324,91.102,90.8324,91.102,14592.0
2016-12-20 10:40:00,108.2,108.2,107.98,108.11,15740.0,91.1525,91.1525,90.9672,91.0767,15740.0
2016-12-20 10:50:00,108.07,108.16,107.99,108.05,16096.0,91.043,91.1188,90.9756,91.0261,16096.0
2016-12-20 11:00:00,108.05,108.28,108.05,108.19,23986.0,91.0261,91.2199,91.0261,91.1441,23986.0
2016-12-20 11:10:00,108.2,108.34,108.13,108.34,64978.0,91.1525,91.2705,91.0935,91.2705,64978.0
2016-12-20 11:20:00,108.3,108.35,107.89,107.9,71137.0,91.2368,91.2789,90.8914,90.8998,71137.0
2016-12-20 11:30:00,107.89,108.09,107.76,107.76,15695.0,90.8914,91.0598,90.7818,90.7818,15695.0
2016-12-20 11:40:00,107.75,107.96,107.75,107.81,16335.0,90.7734,90.9503,90.7734,90.824,16335.0
2016-12-20 11:50:00,107.8,107.8,107.56,107.64,23849.0,90.8155,90.8155,90.6133,90.6807,23849.0
2016-12-20 12:00:00,107.65,107.68,107.5,107.55,19166.0,90.6892,90.7144,90.5628,90.6049,19166.0
2016-12-20 12:10:00,107.57,107.65,107.49,107.52,11471.0,90.6218,90.6892,90.5544,90.5796,11471.0
2016-12-20 12:20:00,107.5,107.64,107.49,107.59,12510.0,90.5628,90.6807,90.5544,90.6386,12510.0
2016-12-20 12:30:00,107.62,107.65,107.53,107.53,12226.0,90.6639,90.6892,90.5881,90.5881,12226.0
2016-12-20 12:40:00,107.55,107.75,107.54,107.7,6179.0,90.6049,90.7734,90.5965,90.7313,6179.0
2016-12-20 12:50:00,107.69,107.7,107.65,107.66,3500.0,90.7229,90.7313,90.6892,90.6976,3500.0
2016-12-20 13:00:00,107.69,107.73,107.59,107.65,12412.0,90.7229,90.7566,90.6386,90.6892,12412.0
2016-12-20 13:10:00,107.65,107.7,107.54,107.54,8591.0,90.6892,90.7313,90.5965,90.5965,8591.0
2016-12-20 13:20:00,107.54,107.56,107.49,107.52,8932.0,90.5965,90.6133,90.5544,90.5796,8932.0
2016-12-20 13:30:00,107.54,107.59,107.53,107.56,10760.0,90.5965,90.6386,90.5881,90.6133,10760.0
2016-12-20 13:40:00,107.56,107.75,107.49,107.75,19841.0,90.6133,90.7734,90.5544,90.7734,19841.0
2016-12-20 13:50:00,107.76,108.08,107.76,108.07,22391.0,90.7818,91.0514,90.7818,91.043,22391.0
2016-12-20 14:00:00,108.07,108.1,107.81,107.9,14730.0,91.043,91.0683,90.824,90.8998,14730.0
2016-12-20 14:10:00,107.82,108.03,107.79,108.0,6561.0,90.8324,91.0093,90.8071,90.984,6561.0
2016-12-20 14:20:00,107.97,108.15,107.9,108.07,22923.0,90.9587,91.1104,90.8998,91.043,22923.0
2016-12-20 14:30:00,108.08,108.12,107.83,107.97,11769.0,91.0514,91.0851,90.8408,90.9587,11769.0
2016-12-20 14:40:00,107.96,108.11,107.95,107.97,15893.0,90.9503,91.0767,90.9419,90.9587,15893.0
2016-12-20 14:50:00,107.98,108.02,107.76,107.88,37991.0,90.9672,91.0009,90.7818,90.8829,37991.0
2016-12-20 15:00:00,107.86,107.9,107.79,107.87,14160.0,90.8661,90.8998,90.8071,90.8745,14160.0
2016-12-20 15:10:00,107.85,108.14,107.75,108.03,37469.0,90.8577,91.102,90.7734,91.0093,37469.0
2016-12-20 15:20:00,108.02,108.19,107.98,108.15,55479.0,91.0009,91.1441,90.9672,91.1104,55479.0
2016-12-20 15:30:00,108.16,108.29,108.12,108.16,65664.0,91.1188,91.2283,91.0851,91.1188,65664.0
2016-12-20 15:40:00,108.17,108.24,108.06,108.06,52615.0,91.1272,91.1862,91.0346,91.0346,52615.0
2016-12-20 15:50:00,108.07,108.2,108.03,108.17,96896.0,91.043,91.1525,91.0093,91.1272,96896.0
2016-12-21 09:30:00,108.33,108.33,107.68,107.82,22146.0,91.262,91.262,90.7144,90.8324,22146.0
2016-12-21 09:40:00,107.85,108.0,107.6,107.67,20943.0,90.8577,90.984,90.647,90.706,20943.0
2016-12-21 09:50:00,107.75,107.93,107.56,107.93,25862.0,90.7734,90.9251,90.6133,90.9251,25862.0
2016-12-21 10:00:00,107.94,108.38,107.9,108.23,20204.0,90.9335,91.3042,90.8998,91.1778,20204.0
2016-12-21 10:10:00,108.24,108.48,108.14,108.45,19673.0,91.1862,91.3884,91.102,91.3631,19673.0
2016-12-21 10:20:00,108.45,108.46,108.2,108.23,31503.0,91.3631,91.3715,91.1525,91.1778,31503.0
2016-12-21 10:30:00,108.22,108.45,108.13,108.44,17115.0,91.1694,91.3631,91.0935,91.3547,17115.0
2016-12-21 10:40:00,108.44,108.56,108.39,108.39,26040.0,91.3547,91.4558,91.3126,91.3126,26040.0
2016-12-21 10:50:00,108.39,108.56,108.22,108.24,30752.0,91.3126,91.4558,91.1694,91.1862,30752.0
2016-12-21 11:00:00,108.26,108.75,108.24,108.71,27792.0,91.2031,91.6159,91.1862,91.5822,27792.0
2016-12-21 11:10:00,108.72,108.95,108.72,108.92,24243.0,91.5906,91.7843,91.5906,91.7591,24243.0
2016-12-21 11:20:00,108.95,108.97,108.79,108.95,35827.0,91.7843,91.8012,91.6496,91.7843,35827.0
2016-12-21 11:30:00,108.92,108.98,108.8,108.87,20890.0,91.7591,91.8096,91.658,91.7169,20890.0
2016-12-21 11:40:00,108.84,108.92,108.8,108.91,22474.0,91.6917,91.7591,91.658,91.7506,22474.0
2016-12-21 11:50:00,108.92,108.92,108.79,108.85,19207.0,91.7591,91.7591,91.6496,91.7001,19207.0
2016-12-21 12:00:00,108.82,108.82,108.6,108.61,19501.0,91.6748,91.6748,91.4895,91.4979,19501.0
2016-12-21 12:10:00,108.61,108.68,108.55,108.64,15702.0,91.4979,91.5569,91.4474,91.5232,15702.0
2016-12-21 12:20:00,108.63,108.75,108.56,108.75,16555.0,91.5148,91.6159,91.4558,91.6159,16555.0
2016-12-21 12:30:00,108.73,108.77,108.57,108.68,26261.0,91.599,91.6327,91.4642,91.5569,26261.0
2016-12-21 12:40:00,108.67,108.7,108.5,108.52,19884.0,91.5485,91.5737,91.4052,91.4221,19884.0
2016-12-21 12:50:00,108.52,108.54,108.34,108.48,23399.0,91.4221,91.4389,91.2705,91.3884,23399.0
2016-12-21 13:00:00,108.48,108.61,108.41,108.46,24457.0,91.3884,91.4979,91.3294,91.3715,24457.0
2016-12-21 13:10:00,108.45,108.47,108.28,108.3,24273.0,91.3631,91.38,91.2199,91.2368,24273.0
2016-12-21 13:20:00,108.29,108.3,108.14,108.23,11652.0,91.2283,91.2368,91.102,91.1778,11652.0
2016-12-21 13:30:00,108.25,108.51,108.23,108.5,19930.0,91.1946,91.4137,91.1778,91.4052,19930.0
2016-12-21 13:40:00,108.5,108.53,108.39,108.44,31269.0,91.4052,91.4305,91.3126,91.3547,31269.0
2016-12-21 13:50:00,108.41,108.44,108.33,108.37,26742.0,91.3294,91.3547,91.262,91.2957,26742.0
2016-12-21 14:00:00,108.38,108.41,108.34,108.35,15046.0,91.3042,91.3294,91.2705,91.2789,15046.0
2016-12-21 14:10:00,108.35,108.36,108.14,108.15,18438.0,91.2789,91.2873,91.102,91.1104,18438.0
2016-12-21 14:20:00,108.15,108.48,108.14,108.45,22243.0,91.1104,91.3884,91.102,91.3631,22243.0
2016-12-21 14:30:00,108.46,108.62,108.4,108.54,39822.0,91.3715,91.5063,91.321,91.4389,39822.0
2016-12-21 14:40:00,108.54,108.59,108.39,108.39,18201.0,91.4389,91.4811,91.3126,91.3126,18201.0
2016-12-21 14:50:00,108.38,108.44,108.35,108.37,20378.0,91.3042,91.3547,91.2789,91.2957,20378.0
2016-12-21 15:00:00,108.37,108.4,108.2,108.2,16925.0,91.2957,91.321,91.1525,91.1525,16925.0
2016-12-21 15:10:00,108.19,108.22,108.17,108.18,20081.0,91.1441,91.1694,91.1272,91.1357,20081.0
2016-12-21 15:20:00,108.17,108.2,108.07,108.16,30842.0,91.1272,91.1525,91.043,91.1188,30842.0
2016-12-21 15:30:00,108.17,108.18,108.01,108.06,35179.0,91.1272,91.1357,90.9924,91.0346,35179.0
2016-12-21 15:40:00,108.05,108.18,108.04,108.12,44522.0,91.0261,91.1357,91.0177,91.0851,44522.0
2016-12-21 15:50:00,108.12,108.12,107.96,108.04,116258.0,91.0851,91.0851,90.9503,91.0177,116258.0
2016-12-22 09:30:00,107.67,107.81,107.46,107.58,16085.0,90.706,90.824,90.5291,90.6302,16085.0
2016-12-22 09:40:00,107.58,107.84,107.52,107.69,26469.0,90.6302,90.8492,90.5796,90.7229,26469.0
2016-12-22 09:50:00,107.67,107.88,107.65,107.86,5074.0,90.706,90.8829,90.6892,90.8661,5074.0
2016-12-22 10:00:00,107.89,107.99,107.84,107.9,9463.0,90.8914,90.9756,90.8492,90.8998,9463.0
2016-12-22 10:10:00,107.92,108.1,107.91,108.09,7014.0,90.9166,91.0683,90.9082,91.0598,7014.0
2016-12-22 10:20:00,108.13,108.18,108.0,108.02,6487.0,91.0935,91.1357,90.984,91.0009,6487.0
2016-12-22 10:30:00,107.99,108.02,107.87,107.88,11399.0,90.9756,91.0009,90.8745,90.8829,11399.0
2016-12-22 10:40:00,107.89,107.98,107.81,107.98,11506.0,90.8914,90.9672,90.824,90.9672,11506.0
2016-12-22 10:50:00,107.98,108.03,107.91,107.92,8891.0,90.9672,91.0093,90.9082,90.9166,8891.0
2016-12-22 11:00:00,107.92,107.92,107.79,107.79,13611.0,90.9166,90.9166,90.8071,90.8071,13611.0
2016-12-22 11:10:00,107.8,107.96,107.77,107.94,12832.0,90.8155,90.9503,90.7903,90.9335,12832.0
2016-12-22 11:20:00,107.95,108.05,107.85,107.89,14327.0,90.9419,91.0261,90.8577,90.8914,14327.0
2016-12-22 11:30:00,107.87,107.96,107.81,107.9,17408.0,90.8745,90.9503,90.824,90.8998,17408.0
2016-12-22 11:40:00,107.89,107.9,107.8,107.85,13317.0,90.8914,90.8998,90.8155,90.8577,13317.0
2016-12-22 11:50:00,107.85,107.96,107.82,107.86,20596.0,90.8577,90.9503,90.8324,90.8661,20596.0
2016-12-22 12:00:00,107.83,107.88,107.8,107.85,13737.0,90.8408,90.8829,90.8155,90.8577,13737.0
2016-12-22 12:10:00,107.85,107.89,107.8,107.8,19354.0,90.8577,90.8914,90.8155,90.8155,19354.0
2016-12-22 12:20:00,107.8,107.84,107.8,107.82,56338.0,90.8155,90.8492,90.8155,90.8324,56338.0
2016-12-22 12:30:00,107.82,107.89,107.82,107.86,31910.0,90.8324,90.8914,90.8324,90.8661,31910.0
2016-12-22 12:40:00,107.87,107.98,107.84,107.96,52490.0,90.8745,90.9672,90.8492,90.9503,52490.0
2016-12-22 12:50:00,107.96,108.07,107.9,108.07,31268.0,90.9503,91.043,90.8998,91.043,31268.0
2016-12-22 13:00:00,108.09,108.42,108.09,108.24,94698.0,91.0598,91.3378,91.0598,91.1862,94698.0
2016-12-22 13:10:00,108.24,108.36,108.22,108.27,35155.0,91.1862,91.2873,91.1694,91.2115,35155.0
2016-12-22 13:20:00,108.27,108.29,108.23,108.23,10375.0,91.2115,91.2283,91.1778,91.1778,10375.0
2016-12-22 13:30:00,108.23,108.39,108.22,108.36,15383.0,91.1778,91.3126,91.1694,91.2873,15383.0
2016-12-22 13:40:00,108.36,108.76,108.33,108.68,59285.0,91.2873,91.6243,91.262,91.5569,59285.0
2016-12-22 13:50:00,108.7,108.71,108.62,108.67,25665.0,91.5737,91.5822,91.5063,91.5485,25665.0
2016-12-22 14:00:00,108.67,108.67,108.55,108.56,26689.0,91.5485,91.5485,91.4474,91.4558,26689.0
2016-12-22 14:10:00,108.55,108.73,108.54,108.73,30712.0,91.4474,91.599,91.4389,91.599,30712.0
2016-12-22 14:20:00,108.7,108.77,108.67,108.73,9475.0,91.5737,91.6327,91.5485,91.599,9475.0
2016-12-22 14:30:00,108.71,108.71,108.6,108.62,14810.0,91.5822,91.5822,91.4895,91.5063,14810.0
2016-12-22 14:40:00,108.63,108.63,108.32,108.33,22635.0,91.5148,91.5148,91.2536,91.262,22635.0
2016-12-22 14:50:00,108.34,108.55,108.32,108.49,23613.0,91.2705,91.4474,91.2536,91.3968,23613.0
2016-12-22 15:00:00,108.5,108.58,108.43,108.48,21660.0,91.4052,91.4726,91.3463,91.3884,21660.0
2016-12-22 15:10:00,108.47,108.59,108.46,108.58,19683.0,91.38,91.4811,91.3715,91.4726,19683.0
2016-12-22 15:20:00,108.57,108.57,108.54,108.56,33091.0,91.4642,91.4642,91.4389,91.4558,33091.0
2016-12-22 15:30:00,108.56,108.67,108.54,108.63,46598.0,91.4558,91.5485,91.4389,91.5148,46598.0
2016-12-22 15:40:00,108.63,108.67,108.59,108.62,66369.0,91.5148,91.5485,91.4811,91.5063,66369.0
2016-12-22 15:50:00,108.62,108.79,108.6,108.78,174779.0,91.5063,91.6496,91.4895,91.6411,174779.0
2016-12-23 09:30:00,108.66,108.73,108.19,108.69,17499.0,91.54,91.599,91.1441,91.5653,17499.0
2016-12-23 09:40:00,108.56,108.67,108.35,108.51,25286.0,91.4558,91.5485,91.2789,91.4137,25286.0
2016-12-23 09:50:00,108.52,108.54,108.37,108.4,22802.0,91.4221,91.4389,91.2957,91.321,22802.0
2016-12-23 10:00:00,108.4,108.7,108.37,108.55,18574.0,91.321,91.5737,91.2957,91.4474,18574.0
2016-12-23 10:10:00,108.48,108.7,108.47,108.7,28141.0,91.3884,91.5737,91.38,91.5737,28141.0
2016-12-23 10:20:00,108.61,108.64,108.53,108.57,12009.0,91.4979,91.5232,91.4305,91.4642,12009.0
2016-12-23 10:30:00,108.6,108.63,108.49,108.59,27169.0,91.4895,91.5148,91.3968,91.4811,27169.0
2016-12-23 10:40:00,108.56,108.7,108.52,108.66,53955.0,91.4558,91.5737,91.4221,91.54,53955.0
2016-12-23 10:50:00,108.66,108.72,108.47,108.69,190396.0,91.54,91.5906,91.38,91.5653,190396.0
2016-12-23 11:00:00,108.67,108.93,108.67,108.76,41908.0,91.5485,91.7675,91.5485,91.6243,41908.0
2016-12-23 11:10:00,108.75,108.96,108.75,108.91,44675.0,91.6159,91.7928,91.6159,91.7506,44675.0
2016-12-23 11:20:00,108.94,109.48,108.9,109.44,44386.0,91.7759,92.2308,91.7422,92.1971,44386.0
2016-12-23 11:30:00,109.42,109.54,109.38,109.5,33253.0,92.1803,92.2814,92.1466,92.2477,33253.0
2016-12-23 11:40:00,109.47,109.55,109.42,109.46,20917.0,92.2224,92.2898,92.1803,92.214,20917.0
2016-12-23 11:50:00,109.45,109.5,109.34,109.44,28980.0,92.2056,92.2477,92.1129,92.1971,28980.0
2016-12-23 12:00:00,109.44,109.47,109.18,109.24,19621.0,92.1971,92.2224,91.9781,92.0287,19621.0
2016-12-23 12:10:00,109.26,109.28,109.17,109.17,14114.0,92.0455,92.0624,91.9697,91.9697,14114.0
2016-12-23 12:20:00,109.18,109.4,109.15,109.38,35360.0,91.9781,92.1634,91.9528,92.1466,35360.0
2016-12-23 12:30:00,109.34,109.53,109.34,109.46,22436.0,92.1129,92.273,92.1129,92.214,22436.0
2016-12-23 12:40:00,109.46,109.56,109.45,109.55,16805.0,92.214,92.2982,92.2056,92.2898,16805.0
2016-12-23 12:50:00,109.54,109.65,109.53,109.63,16977.0,92.2814,92.3741,92.273,92.3572,16977.0
2016-12-23 13:00:00,109.61,109.67,109.58,109.66,19146.0,92.3404,92.3909,92.3151,92.3825,19146.0
2016-12-23 13:10:00,109.66,109.73,109.64,109.7,22469.0,92.3825,92.4415,92.3656,92.4162,22469.0
2016-12-23 13:20:00,109.71,109.73,109.61,109.71,34971.0,92.4246,92.4415,92.3404,92.4246,34971.0
2016-12-23 13:30:00,109.7,109.77,109.67,109.74,32441.0,92.4162,92.4751,92.3909,92.4499,32441.0
2016-12-23 13:40:00,109.75,109.78,109.68,109.72,41823.0,92.4583,92.4836,92.3993,92.433,41823.0
2016-12-23 13:50:00,109.73,109.77,109.68,109.73,32535.0,92.4415,92.4751,92.3993,92.4415,32535.0
2016-12-23 14:00:00,109.73,109.8,109.6,109.65,41704.0,92.4415,92.5004,92.3319,92.3741,41704.0
2016-12-23 14:10:00,109.64,109.67,109.47,109.49,19297.0,92.3656,92.3909,92.2224,92.2393,19297.0
2016-12-23 14:20:00,109.5,109.51,109.36,109.41,14970.0,92.2477,92.2561,92.1297,92.1719,14970.0
2016-12-23 14:30:00,109.43,109.74,109.41,109.74,23954.0,92.1887,92.4499,92.1719,92.4499,23954.0
2016-12-23 14:40:00,109.73,109.76,109.46,109.48,12979.0,92.4415,92.4667,92.214,92.2308,12979.0
2016-12-23 14:50:00,109.49,109.56,109.48,109.48,13165.0,92.2393,92.2982,92.2308,92.2308,13165.0
2016-12-23 15:00:00,109.45,109.46,109.39,109.41,12168.0,92.2056,92.214,92.155,92.1719,12168.0
2016-12-23 15:10:00,109.4,109.49,109.39,109.43,36995.0,92.1634,92.2393,92.155,92.1887,36995.0
2016-12-23 15:20:00,109.4,109.45,109.39,109.4,39261.0,92.1634,92.2056,92.155,92.1634,39261.0
2016-12-23 15:30:00,109.4,109.42,109.19,109.21,46160.0,92.1634,92.1803,91.9865,92.0034,46160.0
2016-12-23 15:40:00,109.2,109.24,109.06,109.07,62765.0,91.995,92.0287,91.877,91.8854,62765.0
2016-12-23 15:50:00,109.07,109.28,109.06,109.22,134499.0,91.8854,92.0624,91.877,92.0118,134499.0
2016-12-27 09:30:00,109.24,109.59,109.24,109.46,13525.0,92.0287,92.3235,92.0287,92.214,13525.0
2016-12-27 09:40:00,109.53,109.71,109.32,109.57,11561.0,92.273,92.4246,92.096,92.3067,11561.0
2016-12-27 09:50:00,109.61,109.79,109.35,109.37,10294.0,92.3404,92.492,92.1213,92.1382,10294.0
2016-12-27 10:00:00,109.39,109.72,109.39,109.71,12326.0,92.155,92.433,92.155,92.4246,12326.0
2016-12-27 10:10:00,109.7,109.7,109.56,109.61,11639.0,92.4162,92.4162,92.2982,92.3404,11639.0
2016-12-27 10:20:00,109.63,109.68,109.5,109.52,14548.0,92.3572,92.3993,92.2477,92.2645,14548.0
2016-12-27 10:30:00,109.47,109.53,109.43,109.48,13333.0,92.2224,92.273,92.1887,92.2308,13333.0
2016-12-27 10:40:00,109.46,109.46,109.38,109.38,14079.0,92.214,92.214,92.1466,92.1466,14079.0
2016-12-27 10:50:00,109.45,109.46,109.35,109.35,18454.0,92.2056,92.214,92.1213,92.1213,18454.0
2016-12-27 11:00:00,109.38,109.45,109.33,109.41,11507.0,92.1466,92.2056,92.1045,92.1719,11507.0
2016-12-27 11:10:00,109.41,109.5,109.4,109.5,8582.0,92.1719,92.2477,92.1634,92.2477,8582.0
2016-12-27 11:20:00,109.54,109.56,109.4,109.5,11432.0,92.2814,92.2982,92.1634,92.2477,11432.0
2016-12-27 11:30:00,109.51,109.62,109.49,109.57,8986.0,92.2561,92.3488,92.2393,92.3067,8986.0
2016-12-27 11:40:00,109.58,109.59,109.44,109.59,13677.0,92.3151,92.3235,92.1971,92.3235,13677.0
2016-12-27 11:50:00,109.55,109.67,109.51,109.58,11722.0,92.2898,92.3909,92.2561,92.3151,11722.0
2016-12-27 12:00:00,109.6,109.68,109.47,109.65,27444.0,92.3319,92.3993,92.2224,92.3741,27444.0
2016-12-27 12:10:00,109.65,109.7,109.61,109.7,21092.0,92.3741,92.4162,92.3404,92.4162,21092.0
2016-12-27 12:20:00,109.69,109.7,109.59,109.63,17074.0,92.4078,92.4162,92.3235,92.3572,17074.0
2016-12-27 12:30:00,109.62,109.67,109.54,109.57,19360.0,92.3488,92.3909,92.2814,92.3067,19360.0
2016-12-27 12:40:00,109.59,109.7,109.58,109.68,11111.0,92.3235,92.4162,92.3151,92.3993,11111.0
2016-12-27 12:50:00,109.68,109.83,109.67,109.83,15070.0,92.3993,92.5257,92.3909,92.5257,15070.0
2016-12-27 13:00:00,109.81,109.81,109.64,109.64,7300.0,92.5088,92.5088,92.3656,92.3656,7300.0
2016-12-27 13:10:00,109.66,109.67,109.54,109.54,5963.0,92.3825,92.3909,92.2814,92.2814,5963.0
2016-12-27 13:20:00,109.55,109.55,109.49,109.53,6695.0,92.2898,92.2898,92.2393,92.273,6695.0
2016-12-27 13:30:00,109.51,109.67,109.51,109.67,9902.0,92.2561,92.3909,92.2561,92.3909,9902.0
2016-12-27 13:40:00,109.68,109.72,109.57,109.59,6956.0,92.3993,92.433,92.3067,92.3235,6956.0
2016-12-27 13:50:00,109.59,109.61,109.57,109.57,8776.0,92.3235,92.3404,92.3067,92.3067,8776.0
2016-12-27 14:00:00,109.59,109.61,109.56,109.58,8922.0,92.3235,92.3404,92.2982,92.3151,8922.0
2016-12-27 14:10:00,109.56,109.78,109.56,109.76,14356.0,92.2982,92.4836,92.2982,92.4667,14356.0
2016-12-27 14:20:00,109.78,109.83,109.72,109.8,11416.0,92.4836,92.5257,92.433,92.5004,11416.0
2016-12-27 14:30:00,109.81,109.87,109.78,109.82,11821.0,92.5088,92.5594,92.4836,92.5173,11821.0
2016-12-27 14:40:00,109.83,109.87,109.71,109.86,11812.0,92.5257,92.5594,92.4246,92.551,11812.0
2016-12-27 14:50:00,109.83,109.84,109.72,109.73,9863.0,92.5257,92.5341,92.433,92.4415,9863.0
2016-12-27 15:00:00,109.73,109.77,109.66,109.71,11312.0,92.4415,92.4751,92.3825,92.4246,11312.0
2016-12-27 15:10:00,109.73,109.73,109.67,109.69,12728.0,92.4415,92.4415,92.3909,92.4078,12728.0
2016-12-27 15:20:00,109.68,109.74,109.62,109.62,18400.0,92.3993,92.4499,92.3488,92.3488,18400.0
2016-12-27 15:30:00,109.62,109.63,109.55,109.58,13066.0,92.3488,92.3572,92.2898,92.3151,13066.0
2016-12-27 15:40:00,109.57,109.67,109.47,109.49,24419.0,92.3067,92.3909,92.2224,92.2393,24419.0
2016-12-27 15:50:00,109.5,109.54,109.4,109.46,61917.0,92.2477,92.2814,92.1634,92.214,61917.0
2016-12-28 09:30:00,109.41,110.26,109.19,110.02,36080.0,92.1719,92.8879,91.9865,92.6858,36080.0
2016-12-28 09:40:00,110.03,110.03,109.58,109.62,7764.0,92.6942,92.6942,92.3151,92.3488,7764.0
2016-12-28 09:50:00,109.59,109.7,109.34,109.46,13382.0,92.3235,92.4162,92.1129,92.214,13382.0
2016-12-28 10:00:00,109.46,109.5,109.09,109.37,11515.0,92.214,92.2477,91.9023,92.1382,11515.0
2016-12-28 10:10:00,109.34,109.39,109.2,109.28,11805.0,92.1129,92.155,91.995,92.0624,11805.0
2016-12-28 10:20:00,109.23,109.39,109.14,109.39,17568.0,92.0202,92.155,91.9444,92.155,17568.0
2016-12-28 10:30:00,109.45,109.52,109.23,109.31,12031.0,92.2056,92.2645,92.0202,92.0876,12031.0
2016-12-28 10:40:00,109.25,109.33,109.14,109.3,7770.0,92.0371,92.1045,91.9444,92.0792,7770.0
2016-12-28 10:50:00,109.26,109.39,109.22,109.24,10102.0,92.0455,92.155,92.0118,92.0287,10102.0
2016-12-28 11:00:00,109.23,109.53,109.2,109.53,24181.0,92.0202,92.273,91.995,92.273,24181.0
2016-12-28 11:10:00,109.53,109.71,109.53,109.58,13767.0,92.273,92.4246,92.273,92.3151,13767.0
2016-12-28 11:20:00,109.58,109.86,109.58,109.79,24390.0,92.3151,92.551,92.3151,92.492,24390.0
2016-12-28 11:30:00,109.75,109.81,109.75,109.75,21089.0,92.4583,92.5088,92.4583,92.4583,21089.0
2016-12-28 11:40:00,109.75,109.79,109.69,109.73,13576.0,92.4583,92.492,92.4078,92.4415,13576.0
2016-12-28 11:50:00,109.73,109.92,109.72,109.83,20816.0,92.4415,92.6015,92.433,92.5257,20816.0
2016-12-28 12:00:00,109.81,109.81,109.4,109.4,21203.0,92.5088,92.5088,92.1634,92.1634,21203.0
2016-12-28 12:10:00,109.46,109.48,109.23,109.29,18010.0,92.214,92.2308,92.0202,92.0708,18010.0
2016-12-28 12:20:00,109.2,109.3,109.1,109.23,9429.0,91.995,92.0792,91.9107,92.0202,9429.0
2016-12-28 12:30:00,109.27,109.27,109.12,109.19,42169.0,92.0539,92.0539,91.9276,91.9865,42169.0
2016-12-28 12:40:00,109.18,109.24,109.0,109.13,42434.0,91.9781,92.0287,91.8265,91.936,42434.0
2016-12-28 12:50:00,109.12,109.24,109.1,109.22,23748.0,91.9276,92.0287,91.9107,92.0118,23748.0
2016-12-28 13:00:00,109.24,109.34,109.18,109.25,26069.0,92.0287,92.1129,91.9781,92.0371,26069.0
2016-12-28 13:10:00,109.24,109.26,109.09,109.13,10660.0,92.0287,92.0455,91.9023,91.936,10660.0
2016-12-28 13:20:00,109.15,109.24,109.14,109.14,7551.0,91.9528,92.0287,91.9444,91.9444,7551.0
2016-12-28 13:30:00,109.17,109.23,109.11,109.18,10840.0,91.9697,92.0202,91.9191,91.9781,10840.0
2016-12-28 13:40:00,109.15,109.18,109.06,109.14,14301.0,91.9528,91.9781,91.877,91.9444,14301.0
2016-12-28 13:50:00,109.13,109.24,109.1,109.18,15724.0,91.936,92.0287,91.9107,91.9781,15724.0
2016-12-28 14:00:00,109.11,109.27,109.11,109.15,12287.0,91.9191,92.0539,91.9191,91.9528,12287.0
2016-12-28 14:10:00,109.16,109.18,109.04,109.13,14655.0,91.9613,91.9781,91.8602,91.936,14655.0
2016-12-28 14:20:00,109.13,109.15,109.04,109.11,13081.0,91.936,91.9528,91.8602,91.9191,13081.0
2016-12-28 14:30:00,109.13,109.21,109.11,109.16,8672.0,91.936,92.0034,91.9191,91.9613,8672.0
2016-12-28 14:40:00,109.16,109.18,109.0,109.0,11247.0,91.9613,91.9781,91.8265,91.8265,11247.0
2016-12-28 14:50:00,108.98,109.04,108.87,109.0,18658.0,91.8096,91.8602,91.7169,91.8265,18658.0
2016-12-28 15:00:00,109.01,109.11,108.96,109.01,14541.0,91.8349,91.9191,91.7928,91.8349,14541.0
2016-12-28 15:10:00,108.98,109.0,108.9,108.96,10650.0,91.8096,91.8265,91.7422,91.7928,10650.0
2016-12-28 15:20:00,108.96,108.98,108.84,108.84,13675.0,91.7928,91.8096,91.6917,91.6917,13675.0
2016-12-28 15:30:00,108.83,108.89,108.74,108.74,14109.0,91.6833,91.7338,91.6074,91.6074,14109.0
2016-12-28 15:40:00,108.75,108.87,108.62,108.82,31412.0,91.6159,91.7169,91.5063,91.6748,31412.0
2016-12-28 15:50:00,108.83,108.87,108.69,108.75,72087.0,91.6833,91.7169,91.5653,91.6159,72087.0
2016-12-29 09:30:00,108.86,109.32,108.62,109.02,21394.0,91.7085,92.096,91.5063,91.8433,21394.0
2016-12-29 09:40:00,109.02,109.04,108.51,108.52,3851.0,91.8433,91.8602,91.4137,91.4221,3851.0
2016-12-29 09:50:00,108.55,108.7,108.53,108.63,15812.0,91.4474,91.5737,91.4305,91.5148,15812.0
2016-12-29 10:00:00,108.67,108.89,108.58,108.66,7910.0,91.5485,91.7338,91.4726,91.54,7910.0
2016-12-29 10:10:00,108.66,108.97,108.66,108.86,12650.0,91.54,91.8012,91.54,91.7085,12650.0
2016-12-29 10:20:00,108.82,108.83,108.51,108.53,9831.0,91.6748,91.6833,91.4137,91.4305,9831.0
2016-12-29 10:30:00,108.53,108.55,108.37,108.4,13157.0,91.4305,91.4474,91.2957,91.321,13157.0
2016-12-29 10:40:00,108.4,108.5,108.26,108.28,12089.0,91.321,91.4052,91.2031,91.2199,12089.0
2016-12-29 10:50:00,108.25,108.36,108.2,108.23,11355.0,91.1946,91.2873,91.1525,91.1778,11355.0
2016-12-29 11:00:00,108.23,108.39,108.23,108.39,12921.0,91.1778,91.3126,91.1778,91.3126,12921.0
2016-12-29 11:10:00,108.35,108.38,108.13,108.19,13192.0,91.2789,91.3042,91.0935,91.1441,13192.0
2016-12-29 11:20:00,108.16,108.4,108.15,108.38,11731.0,91.1188,91.321,91.1104,91.3042,11731.0
2016-12-29 11:30:00,108.39,108.4,108.24,108.29,16638.0,91.3126,91.321,91.1862,91.2283,16638.0
2016-12-29 11:40:00,108.29,108.29,108.05,108.15,10737.0,91.2283,91.2283,91.0261,91.1104,10737.0
2016-12-29 11:50:00,108.16,108.18,108.08,108.12,7166.0,91.1188,91.1357,91.0514,91.0851,7166.0
2016-12-29 12:00:00,108.13,108.13,107.92,107.95,5753.0,91.0935,91.0935,90.9166,90.9419,5753.0
2016-12-29 12:10:00,107.92,108.0,107.77,107.98,13459.0,90.9166,90.984,90.7903,90.9672,13459.0
2016-12-29 12:20:00,107.96,108.15,107.86,108.11,14905.0,90.9503,91.1104,90.8661,91.0767,14905.0
2016-12-29 12:30:00,108.14,108.23,108.09,108.23,10501.0,91.102,91.1778,91.0598,91.1778,10501.0
2016-12-29 12:40:00,108.24,108.46,108.22,108.46,10428.0,91.1862,91.3715,91.1694,91.3715,10428.0
2016-12-29 12:50:00,108.44,108.47,108.28,108.29,10900.0,91.3547,91.38,91.2199,91.2283,10900.0
2016-12-29 13:00:00,108.29,108.47,108.23,108.35,11348.0,91.2283,91.38,91.1778,91.2789,11348.0
2016-12-29 13:10:00,108.36,108.52,108.36,108.51,10528.0,91.2873,91.4221,91.2873,91.4137,10528.0
2016-12-29 13:20:00,108.47,108.56,108.45,108.53,7854.0,91.38,91.4558,91.3631,91.4305,7854.0
2016-12-29 13:30:00,108.51,108.51,108.3,108.45,11962.0,91.4137,91.4137,91.2368,91.3631,11962.0
2016-12-29 13:40:00,108.43,108.45,108.3,108.39,8708.0,91.3463,91.3631,91.2368,91.3126,8708.0
2016-12-29 13:50:00,108.42,108.47,108.31,108.45,13362.0,91.3378,91.38,91.2452,91.3631,13362.0
2016-12-29 14:00:00,108.47,108.85,108.47,108.78,18443.0,91.38,91.7001,91.38,91.6411,18443.0
2016-12-29 14:10:00,108.79,108.86,108.75,108.8,18206.0,91.6496,91.7085,91.6159,91.658,18206.0
2016-12-29 14:20:00,108.77,108.94,108.75,108.83,15324.0,91.6327,91.7759,91.6159,91.6833,15324.0
2016-12-29 14:30:00,108.78,108.86,108.75,108.84,21652.0,91.6411,91.7085,91.6159,91.6917,21652.0
2016-12-29 14:40:00,108.82,108.91,108.75,108.81,27149.0,91.6748,91.7506,91.6159,91.6664,27149.0
2016-12-29 14:50:00,108.78,108.82,108.74,108.75,15457.0,91.6411,91.6748,91.6074,91.6159,15457.0
2016-12-29 15:00:00,108.75,108.78,108.62,108.68,22907.0,91.6159,91.6411,91.5063,91.5569,22907.0
2016-12-29 15:10:00,108.66,108.77,108.64,108.72,16379.0,91.54,91.6327,91.5232,91.5906,16379.0
2016-12-29 15:20:00,108.7,108.78,108.59,108.6,14413.0,91.5737,91.6411,91.4811,91.4895,14413.0
2016-12-29 15:30:00,108.59,108.75,108.53,108.58,15606.0,91.4811,91.6159,91.4305,91.4726,15606.0
2016-12-29 15:40:00,108.56,108.72,108.54,108.71,42819.0,91.4558,91.5906,91.4389,91.5822,42819.0
2016-12-29 15:50:00,108.72,108.89,108.72,108.83,182614.0,91.5906,91.7338,91.5906,91.6833,182614.0
2016-12-30 09:30:00,108.85,108.99,108.43,108.52,22641.0,91.7001,91.818,91.3463,91.4221,22641.0
2016-12-30 09:40:00,108.49,108.67,108.36,108.38,35107.0,91.3968,91.5485,91.2873,91.3042,35107.0
2016-12-30 09:50:00,108.43,108.64,108.23,108.46,30830.0,91.3463,91.5232,91.1778,91.3715,30830.0
2016-12-30 10:00:00,108.45,108.45,107.86,107.86,34063.0,91.3631,91.3631,90.8661,90.8661,34063.0
2016-12-30 10:10:00,108.04,108.18,107.72,107.84,56966.0,91.0177,91.1357,90.7481,90.8492,56966.0
2016-12-30 10:20:00,107.84,107.88,107.5,107.72,25454.0,90.8492,90.8829,90.5628,90.7481,25454.0
2016-12-30 10:30:00,107.77,108.23,107.73,108.19,43685.0,90.7903,91.1778,90.7566,91.1441,43685.0
2016-12-30 10:40:00,108.23,108.7,108.13,108.7,25915.0,91.1778,91.5737,91.0935,91.5737,25915.0
2016-12-30 10:50:00,108.7,108.9,108.53,108.9,19892.0,91.5737,91.7422,91.4305,91.7422,19892.0
2016-12-30 11:00:00,108.94,108.95,108.55,108.56,20784.0,91.7759,91.7843,91.4474,91.4558,20784.0
2016-12-30 11:10:00,108.55,108.65,108.49,108.54,17832.0,91.4474,91.5316,91.3968,91.4389,17832.0
2016-12-30 11:20:00,108.54,108.71,108.48,108.69,14741.0,91.4389,91.5822,91.3884,91.5653,14741.0
2016-12-30 11:30:00,108.69,108.76,108.57,108.6,8200.0,91.5653,91.6243,91.4642,91.4895,8200.0
2016-12-30 11:40:00,108.61,108.7,108.61,108.67,6970.0,91.4979,91.5737,91.4979,91.5485,6970.0
2016-12-30 11:50:00,108.68,108.69,108.52,108.52,15310.0,91.5569,91.5653,91.4221,91.4221,15310.0
2016-12-30 12:00:00,108.51,108.52,108.36,108.48,14205.0,91.4137,91.4221,91.2873,91.3884,14205.0
2016-12-30 12:10:00,108.49,108.54,108.48,108.53,16195.0,91.3968,91.4389,91.3884,91.4305,16195.0
2016-12-30 12:20:00,108.52,108.56,108.39,108.39,6749.0,91.4221,91.4558,91.3126,91.3126,6749.0
2016-12-30 12:30:00,108.36,108.43,108.15,108.25,18319.0,91.2873,91.3463,91.1104,91.1946,18319.0
2016-12-30 12:40:00,108.22,108.32,108.15,108.19,9927.0,91.1694,91.2536,91.1104,91.1441,9927.0
2016-12-30 12:50:00,108.17,108.22,108.13,108.14,9095.0,91.1272,91.1694,91.0935,91.102,9095.0
2016-12-30 13:00:00,108.17,108.27,108.15,108.24,7959.0,91.1272,91.2115,91.1104,91.1862,7959.0
2016-12-30 13:10:00,108.23,108.38,108.23,108.35,7108.0,91.1778,91.3042,91.1778,91.2789,7108.0
2016-12-30 13:20:00,108.34,108.4,108.33,108.37,6292.0,91.2705,91.321,91.262,91.2957,6292.0
2016-12-30 13:30:00,108.37,108.39,108.24,108.37,23182.0,91.2957,91.3126,91.1862,91.2957,23182.0
2016-12-30 13:40:00,108.4,108.47,108.32,108.36,7558.0,91.321,91.38,91.2536,91.2873,7558.0
2016-12-30 13:50:00,108.36,108.42,108.3,108.3,11042.0,91.2873,91.3378,91.2368,91.2368,11042.0
2016-12-30 14:00:00,108.27,108.33,108.25,108.28,12797.0,91.2115,91.262,91.1946,91.2199,12797.0
2016-12-30 14:10:00,108.28,108.28,108.11,108.26,25524.0,91.2199,91.2199,91.0767,91.2031,25524.0
2016-12-30 14:20:00,108.24,108.26,108.12,108.21,26861.0,91.1862,91.2031,91.0851,91.1609,26861.0
2016-12-30 14:30:00,108.18,108.31,108.09,108.31,39650.0,91.1357,91.2452,91.0598,91.2452,39650.0
2016-12-30 14:40:00,108.3,108.42,108.15,108.15,27237.0,91.2368,91.3378,91.1104,91.1104,27237.0
2016-12-30 14:50:00,108.11,108.15,107.84,107.86,33143.0,91.0767,91.1104,90.8492,90.8661,33143.0
2016-12-30 15:00:00,107.88,107.95,107.78,107.9,30946.0,90.8829,90.9419,90.7987,90.8998,30946.0
2016-12-30 15:10:00,107.89,108.21,107.89,108.01,28933.0,90.8914,91.1609,90.8914,90.9924,28933.0
2016-12-30 15:20:00,107.99,108.1,107.98,108.04,23921.0,90.9756,91.0683,90.9672,91.0177,23921.0
2016-12-30 15:30:00,108.05,108.08,107.93,107.93,22604.0,91.0261,91.0514,90.9251,90.9251,22604.0
2016-12-30 15:40:00,107.92,107.93,107.67,107.67,62129.0,90.9166,90.9251,90.706,90.706,62129.0
2016-12-30 15:50:00,107.68,108.09,107.67,108.08,160209.0,90.7144,91.0598,90.706,91.0514,160209.0
2017-01-03 09:30:00,108.91,109.51,108.66,109.33,52233.0,91.7506,92.2561,91.54,92.1045,52233.0
2017-01-03 09:40:00,109.34,109.52,108.68,108.86,16918.0,92.1129,92.2645,91.5569,91.7085,16918.0
2017-01-03 09:50:00,108.8,108.83,108.31,108.33,37283.0,91.658,91.6833,91.2452,91.262,37283.0
2017-01-03 10:00:00,108.35,108.96,108.26,108.92,55360.0,91.2789,91.7928,91.2031,91.7591,55360.0
2017-01-03 10:10:00,108.88,109.02,108.56,108.57,197018.0,91.7254,91.8433,91.4558,91.4642,197018.0
2017-01-03 10:20:00,108.57,108.65,108.33,108.45,32590.0,91.4642,91.5316,91.262,91.3631,32590.0
2017-01-03 10:30:00,108.46,108.49,107.92,107.97,40917.0,91.3715,91.3968,90.9166,90.9587,40917.0
2017-01-03 10:40:00,107.97,107.97,107.4,107.43,21770.0,90.9587,90.9587,90.4786,90.5038,21770.0
2017-01-03 10:50:00,107.37,107.46,106.75,106.95,55206.0,90.4533,90.5291,89.931,90.0995,55206.0
2017-01-03 11:00:00,106.95,106.96,106.61,106.61,35920.0,90.0995,90.1079,89.813,89.813,35920.0
2017-01-03 11:10:00,106.61,106.73,106.61,106.64,18116.0,89.813,89.9141,89.813,89.8383,18116.0
2017-01-03 11:20:00,106.63,106.83,106.51,106.58,17667.0,89.8299,89.9984,89.7288,89.7878,17667.0
2017-01-03 11:30:00,106.59,106.66,106.34,106.34,23271.0,89.7962,89.8551,89.5856,89.5856,23271.0
2017-01-03 11:40:00,106.34,106.59,106.15,106.47,19023.0,89.5856,89.7962,89.4255,89.6951,19023.0
2017-01-03 11:50:00,106.47,106.69,106.47,106.61,26049.0,89.6951,89.8804,89.6951,89.813,26049.0
2017-01-03 12:00:00,106.64,106.77,106.56,106.71,23946.0,89.8383,89.9478,89.7709,89.8973,23946.0
2017-01-03 12:10:00,106.66,106.72,106.61,106.66,21149.0,89.8551,89.9057,89.813,89.8551,21149.0
2017-01-03 12:20:00,106.63,106.83,106.6,106.72,9845.0,89.8299,89.9984,89.8046,89.9057,9845.0
2017-01-03 12:30:00,106.71,106.71,106.41,106.44,17085.0,89.8973,89.8973,89.6445,89.6698,17085.0
2017-01-03 12:40:00,106.47,106.47,106.22,106.38,18716.0,89.6951,89.6951,89.4845,89.6193,18716.0
2017-01-03 12:50:00,106.4,106.42,106.24,106.26,5905.0,89.6361,89.653,89.5013,89.5182,5905.0
2017-01-03 13:00:00,106.27,106.5,106.27,106.48,18686.0,89.5266,89.7204,89.5266,89.7035,18686.0
2017-01-03 13:10:00,106.43,106.68,106.39,106.68,19286.0,89.6614,89.872,89.6277,89.872,19286.0
2017-01-03 13:20:00,106.69,106.92,106.69,106.76,12348.0,89.8804,90.0742,89.8804,89.9394,12348.0
2017-01-03 13:30:00,106.79,106.86,106.67,106.8,7351.0,89.9647,90.0236,89.8636,89.9731,7351.0
2017-01-03 13:40:00,106.75,106.77,106.52,106.59,13160.0,89.931,89.9478,89.7372,89.7962,13160.0
2017-01-03 13:50:00,106.61,106.62,106.39,106.48,18114.0,89.813,89.8214,89.6277,89.7035,18114.0
2017-01-03 14:00:00,106.49,106.83,106.48,106.79,15121.0,89.7119,89.9984,89.7035,89.9647,15121.0
2017-01-03 14:10:00,106.79,106.96,106.77,106.81,17902.0,89.9647,90.1079,89.9478,89.9815,17902.0
2017-01-03 14:20:00,106.81,106.99,106.81,106.82,19797.0,89.9815,90.1332,89.9815,89.9899,19797.0
2017-01-03 14:30:00,106.82,106.85,106.59,106.59,21851.0,89.9899,90.0152,89.7962,89.7962,21851.0
2017-01-03 14:40:00,106.58,106.82,106.56,106.79,19813.0,89.7878,89.9899,89.7709,89.9647,19813.0
2017-01-03 14:50:00,106.78,106.91,106.77,106.88,24683.0,89.9562,90.0658,89.9478,90.0405,24683.0
2017-01-03 15:00:00,106.89,107.11,106.89,107.03,28217.0,90.0489,90.2342,90.0489,90.1669,28217.0
2017-01-03 15:10:00,107.04,107.06,106.87,106.94,19873.0,90.1753,90.1921,90.0321,90.091,19873.0
2017-01-03 15:20:00,106.95,107.04,106.76,106.88,33717.0,90.0995,90.1753,89.9394,90.0405,33717.0
2017-01-03 15:30:00,106.88,106.89,106.73,106.87,41387.0,90.0405,90.0489,89.9141,90.0321,41387.0
2017-01-03 15:40:00,106.89,107.07,106.79,107.01,61752.0,90.0489,90.2005,89.9647,90.15,61752.0
2017-01-03 15:50:00,107.01,107.14,106.97,107.0,98969.0,90.15,90.2595,90.1163,90.1416,98969.0
2017-01-04 09:30:00,107.57,109.55,107.15,108.45,81615.0,90.6218,92.2898,90.2679,91.3631,81615.0
2017-01-04 09:40:00,108.36,109.42,108.36,108.92,57801.0,91.2873,92.1803,91.2873,91.7591,57801.0
2017-01-04 09:50:00,108.86,108.92,108.23,108.27,89759.0,91.7085,91.7591,91.1778,91.2115,89759.0
2017-01-04 10:00:00,108.29,109.16,108.14,108.87,128203.0,91.2283,91.9613,91.102,91.7169,128203.0
2017-01-04 10:10:00,108.89,109.02,108.36,108.43,66879.0,91.7338,91.8433,91.2873,91.3463,66879.0
2017-01-04 10:20:00,108.38,108.65,108.2,108.2,62772.0,91.3042,91.5316,91.1525,91.1525,62772.0
2017-01-04 10:30:00,108.26,109.08,108.16,108.95,109378.0,91.2031,91.8939,91.1188,91.7843,109378.0
2017-01-04 10:40:00,109.0,109.05,108.75,109.03,81143.0,91.8265,91.8686,91.6159,91.8517,81143.0
2017-01-04 10:50:00,109.0,109.22,108.97,109.06,39784.0,91.8265,92.0118,91.8012,91.877,39784.0
2017-01-04 11:00:00,109.07,109.15,108.93,109.04,18496.0,91.8854,91.9528,91.7675,91.8602,18496.0
2017-01-04 11:10:00,109.04,109.16,108.91,109.07,23966.0,91.8602,91.9613,91.7506,91.8854,23966.0
2017-01-04 11:20:00,109.07,109.34,109.06,109.2,28704.0,91.8854,92.1129,91.877,91.995,28704.0
2017-01-04 11:30:00,109.24,109.54,109.15,109.36,61464.0,92.0287,92.2814,91.9528,92.1297,61464.0
2017-01-04 11:40:00,109.32,109.54,109.11,109.13,39818.0,92.096,92.2814,91.9191,91.936,39818.0
2017-01-04 11:50:00,109.18,109.41,109.15,109.24,19193.0,91.9781,92.1719,91.9528,92.0287,19193.0
2017-01-04 12:00:00,109.23,109.27,109.02,109.02,18439.0,92.0202,92.0539,91.8433,91.8433,18439.0
2017-01-04 12:10:00,109.02,109.31,108.98,109.06,27117.0,91.8433,92.0876,91.8096,91.877,27117.0
2017-01-04 12:20:00,109.07,109.31,108.98,109.31,14507.0,91.8854,92.0876,91.8096,92.0876,14507.0
2017-01-04 12:30:00,109.24,109.28,109.16,109.17,15796.0,92.0287,92.0624,91.9613,91.9697,15796.0
2017-01-04 12:40:00,109.16,109.23,109.1,109.13,16682.0,91.9613,92.0202,91.9107,91.936,16682.0
2017-01-04 12:50:00,109.14,109.38,109.13,109.36,19793.0,91.9444,92.1466,91.936,92.1297,19793.0
2017-01-04 13:00:00,109.32,109.61,109.31,109.58,34122.0,92.096,92.3404,92.0876,92.3151,34122.0
2017-01-04 13:10:00,109.58,109.58,109.31,109.45,34066.0,92.3151,92.3151,92.0876,92.2056,34066.0
2017-01-04 13:20:00,109.43,109.5,109.29,109.32,14166.0,92.1887,92.2477,92.0708,92.096,14166.0
2017-01-04 13:30:00,109.33,109.92,109.33,109.87,85662.0,92.1045,92.6015,92.1045,92.5594,85662.0
2017-01-04 13:40:00,109.84,109.84,109.63,109.77,18792.0,92.5341,92.5341,92.3572,92.4751,18792.0
2017-01-04 13:50:00,109.76,109.87,109.67,109.78,20471.0,92.4667,92.5594,92.3909,92.4836,20471.0
2017-01-04 14:00:00,109.76,109.89,109.73,109.87,31634.0,92.4667,92.5762,92.4415,92.5594,31634.0
2017-01-04 14:10:00,109.86,110.2,109.81,110.13,32096.0,92.551,92.8374,92.5088,92.7784,32096.0
2017-01-04 14:20:00,110.17,110.26,110.03,110.21,29642.0,92.8121,92.8879,92.6942,92.8458,29642.0
2017-01-04 14:30:00,110.23,110.98,110.2,110.92,123248.0,92.8627,93.4945,92.8374,93.444,123248.0
2017-01-04 14:40:00,110.9,110.9,109.94,110.03,117120.0,93.4271,93.4271,92.6184,92.6942,117120.0
2017-01-04 14:50:00,110.05,110.09,109.91,110.01,33685.0,92.711,92.7447,92.5931,92.6773,33685.0
2017-01-04 15:00:00,110.0,110.15,109.93,110.15,64673.0,92.6689,92.7953,92.6099,92.7953,64673.0
2017-01-04 15:10:00,110.15,110.34,110.07,110.26,39269.0,92.7953,92.9553,92.7279,92.8879,39269.0
2017-01-04 15:20:00,110.24,110.45,110.18,110.33,51445.0,92.8711,93.048,92.8206,92.9469,51445.0
2017-01-04 15:30:00,110.33,110.72,110.25,110.72,112912.0,92.9469,93.2755,92.8795,93.2755,112912.0
2017-01-04 15:40:00,110.73,110.91,110.49,110.5,123355.0,93.2839,93.4355,93.0817,93.0901,123355.0
2017-01-04 15:50:00,110.5,110.73,110.48,110.65,227200.0,93.0901,93.2839,93.0733,93.2165,227200.0
2017-01-05 09:30:00,110.18,111.4,110.18,111.21,83870.0,92.8206,93.8483,92.8206,93.6883,83870.0
2017-01-05 09:40:00,111.21,111.21,110.68,110.91,60526.0,93.6883,93.6883,93.2418,93.4355,60526.0
2017-01-05 09:50:00,110.96,111.14,110.85,111.0,38641.0,93.4777,93.6293,93.385,93.5114,38641.0
2017-01-05 10:00:00,111.0,111.46,110.97,111.37,38805.0,93.5114,93.8989,93.4861,93.8231,38805.0
2017-01-05 10:10:00,111.36,111.65,111.21,111.27,48926.0,93.8146,94.0589,93.6883,93.7388,48926.0
2017-01-05 10:20:00,111.25,111.52,111.12,111.43,23726.0,93.722,93.9494,93.6124,93.8736,23726.0
2017-01-05 10:30:00,111.42,111.53,111.17,111.29,77968.0,93.8652,93.9579,93.6546,93.7557,77968.0
2017-01-05 10:40:00,111.28,111.29,111.06,111.12,37062.0,93.7472,93.7557,93.5619,93.6124,37062.0
2017-01-05 10:50:00,111.07,111.2,110.76,111.09,75659.0,93.5703,93.6798,93.3092,93.5872,75659.0
2017-01-05 11:00:00,111.08,111.08,110.29,110.37,69801.0,93.5788,93.5788,92.9132,92.9806,69801.0
2017-01-05 11:10:00,110.52,110.54,110.16,110.45,55490.0,93.107,93.1238,92.8037,93.048,55490.0
2017-01-05 11:20:00,110.45,110.67,110.25,110.47,24697.0,93.048,93.2333,92.8795,93.0649,24697.0
2017-01-05 11:30:00,110.49,110.52,110.2,110.38,70438.0,93.0817,93.107,92.8374,92.989,70438.0
2017-01-05 11:40:00,110.39,110.52,110.26,110.48,47114.0,92.9975,93.107,92.8879,93.0733,47114.0
2017-01-05 11:50:00,110.48,110.77,110.43,110.52,33192.0,93.0733,93.3176,93.0312,93.107,33192.0
2017-01-05 12:00:00,110.5,110.86,110.5,110.62,44112.0,93.0901,93.3934,93.0901,93.1912,44112.0
2017-01-05 12:10:00,110.61,111.14,110.57,111.08,31176.0,93.1828,93.6293,93.1491,93.5788,31176.0
2017-01-05 12:20:00,111.07,111.34,110.88,110.99,60288.0,93.5703,93.7978,93.4103,93.5029,60288.0
2017-01-05 12:30:00,110.98,111.1,110.72,111.1,122283.0,93.4945,93.5956,93.2755,93.5956,122283.0
2017-01-05 12:40:00,111.13,111.26,110.95,111.14,55666.0,93.6209,93.7304,93.4692,93.6293,55666.0
2017-01-05 12:50:00,111.19,111.24,111.0,111.04,72574.0,93.6714,93.7135,93.5114,93.5451,72574.0
2017-01-05 13:00:00,111.05,111.3,110.96,111.28,62886.0,93.5535,93.7641,93.4777,93.7472,62886.0
2017-01-05 13:10:00,111.28,111.33,111.0,111.09,48151.0,93.7472,93.7894,93.5114,93.5872,48151.0
2017-01-05 13:20:00,111.11,111.12,110.66,110.75,55072.0,93.604,93.6124,93.2249,93.3007,55072.0
2017-01-05 13:30:00,110.75,111.0,110.63,110.65,60193.0,93.3007,93.5114,93.1997,93.2165,60193.0
2017-01-05 13:40:00,110.68,110.95,110.61,110.94,52699.0,93.2418,93.4692,93.1828,93.4608,52699.0
2017-01-05 13:50:00,110.94,111.04,110.73,110.76,42875.0,93.4608,93.5451,93.2839,93.3092,42875.0
2017-01-05 14:00:00,110.79,110.95,110.59,110.6,103392.0,93.3344,93.4692,93.166,93.1744,103392.0
2017-01-05 14:10:00,110.59,110.83,110.48,110.83,78600.0,93.166,93.3681,93.0733,93.3681,78600.0
2017-01-05 14:20:00,110.84,111.08,110.82,110.88,69019.0,93.3766,93.5788,93.3597,93.4103,69019.0
2017-01-05 14:30:00,110.83,111.09,110.82,110.95,90535.0,93.3681,93.5872,93.3597,93.4692,90535.0
2017-01-05 14:40:00,110.95,110.96,110.6,110.7,58958.0,93.4692,93.4777,93.1744,93.2586,58958.0
2017-01-05 14:50:00,110.74,110.81,110.33,110.36,128690.0,93.2923,93.3513,92.9469,92.9722,128690.0
2017-01-05 15:00:00,110.38,110.69,110.29,110.45,86891.0,92.989,93.2502,92.9132,93.048,86891.0
2017-01-05 15:10:00,110.46,110.62,110.4,110.5,82397.0,93.0564,93.1912,93.0059,93.0901,82397.0
2017-01-05 15:20:00,110.49,110.57,110.4,110.49,51306.0,93.0817,93.1491,93.0059,93.0817,51306.0
2017-01-05 15:30:00,110.48,110.53,110.34,110.37,47681.0,93.0733,93.1154,92.9553,92.9806,47681.0
2017-01-05 15:40:00,110.37,110.4,110.21,110.28,65896.0,92.9806,93.0059,92.8458,92.9048,65896.0
2017-01-05 15:50:00,110.27,110.34,110.22,110.29,149527.0,92.8964,92.9553,92.8542,92.9132,149527.0
2017-01-06 09:30:00,110.18,110.51,109.92,110.23,44681.0,92.8206,93.0986,92.6015,92.8627,44681.0
2017-01-06 09:40:00,110.23,110.51,110.11,110.48,37722.0,92.8627,93.0986,92.7616,93.0733,37722.0
2017-01-06 09:50:00,110.56,110.95,110.39,110.87,35511.0,93.1407,93.4692,92.9975,93.4018,35511.0
2017-01-06 10:00:00,110.94,111.08,110.7,111.0,28189.0,93.4608,93.5788,93.2586,93.5114,28189.0
2017-01-06 10:10:00,111.02,111.2,110.88,110.9,75725.0,93.5282,93.6798,93.4103,93.4271,75725.0
2017-01-06 10:20:00,110.87,110.91,110.6,110.6,67793.0,93.4018,93.4355,93.1744,93.1744,67793.0
2017-01-06 10:30:00,110.66,110.68,110.44,110.59,90199.0,93.2249,93.2418,93.0396,93.166,90199.0
2017-01-06 10:40:00,110.63,110.81,110.54,110.72,42927.0,93.1997,93.3513,93.1238,93.2755,42927.0
2017-01-06 10:50:00,110.64,110.97,110.53,110.86,15865.0,93.2081,93.4861,93.1154,93.3934,15865.0
2017-01-06 11:00:00,110.93,111.21,110.84,111.21,20833.0,93.4524,93.6883,93.3766,93.6883,20833.0
2017-01-06 11:10:00,111.19,111.58,111.18,111.53,23739.0,93.6714,94.0,93.663,93.9579,23739.0
2017-01-06 11:20:00,111.48,111.73,111.33,111.65,46541.0,93.9157,94.1263,93.7894,94.0589,46541.0
2017-01-06 11:30:00,111.69,111.78,111.5,111.54,56932.0,94.0926,94.1685,93.9326,93.9663,56932.0
2017-01-06 11:40:00,111.55,112.0,111.54,111.9,27997.0,93.9747,94.3538,93.9663,94.2696,27997.0
2017-01-06 11:50:00,111.94,112.13,111.77,112.07,30504.0,94.3033,94.4633,94.16,94.4128,30504.0
2017-01-06 12:00:00,112.07,112.32,112.04,112.22,47935.0,94.4128,94.6234,94.3875,94.5391,47935.0
2017-01-06 12:10:00,112.25,112.36,112.15,112.26,38105.0,94.5644,94.6571,94.4802,94.5728,38105.0
2017-01-06 12:20:00,112.26,112.34,112.17,112.34,24339.0,94.5728,94.6402,94.497,94.6402,24339.0
2017-01-06 12:30:00,112.38,112.44,112.27,112.4,15044.0,94.6739,94.7245,94.5813,94.6908,15044.0
2017-01-06 12:40:00,112.41,112.5,112.29,112.32,26435.0,94.6992,94.775,94.5981,94.6234,26435.0
2017-01-06 12:50:00,112.34,112.58,112.29,112.57,14752.0,94.6402,94.8424,94.5981,94.834,14752.0
2017-01-06 13:00:00,112.6,112.65,112.44,112.51,30765.0,94.8593,94.9014,94.7245,94.7834,30765.0
2017-01-06 13:10:00,112.5,112.64,112.5,112.61,17885.0,94.775,94.893,94.775,94.8677,17885.0
2017-01-06 13:20:00,112.59,112.79,112.56,112.65,23911.0,94.8508,95.0193,94.8256,94.9014,23911.0
2017-01-06 13:30:00,112.66,112.71,112.6,112.68,13287.0,94.9098,94.9519,94.8593,94.9267,13287.0
2017-01-06 13:40:00,112.67,112.89,112.67,112.86,25521.0,94.9182,95.1036,94.9182,95.0783,25521.0
2017-01-06 13:50:00,112.86,112.92,112.76,112.9,30900.0,95.0783,95.1288,94.9941,95.112,30900.0
2017-01-06 14:00:00,112.9,112.99,112.86,112.95,27690.0,95.112,95.1878,95.0783,95.1541,27690.0
2017-01-06 14:10:00,112.94,112.97,112.81,112.86,16428.0,95.1457,95.171,95.0362,95.0783,16428.0
2017-01-06 14:20:00,112.89,112.89,112.52,112.54,27274.0,95.1036,95.1036,94.7919,94.8087,27274.0
2017-01-06 14:30:00,112.54,112.56,112.36,112.37,15946.0,94.8087,94.8256,94.6571,94.6655,15946.0
2017-01-06 14:40:00,112.38,112.47,112.29,112.32,15092.0,94.6739,94.7497,94.5981,94.6234,15092.0
2017-01-06 14:50:00,112.31,112.33,112.16,112.16,28059.0,94.615,94.6318,94.4886,94.4886,28059.0
2017-01-06 15:00:00,112.16,112.38,112.15,112.22,53304.0,94.4886,94.6739,94.4802,94.5391,53304.0
2017-01-06 15:10:00,112.24,112.25,111.9,111.98,80391.0,94.556,94.5644,94.2696,94.337,80391.0
2017-01-06 15:20:00,111.99,111.99,111.71,111.76,29993.0,94.3454,94.3454,94.1095,94.1516,29993.0
2017-01-06 15:30:00,111.76,111.82,111.61,111.82,79722.0,94.1516,94.2022,94.0252,94.2022,79722.0
2017-01-06 15:40:00,111.82,111.9,111.68,111.77,83438.0,94.2022,94.2696,94.0842,94.16,83438.0
2017-01-06 15:50:00,111.77,111.8,111.58,111.67,133510.0,94.16,94.1853,94.0,94.0758,133510.0
2017-01-09 09:30:00,110.89,110.89,109.62,110.3,74308.0,93.4187,93.4187,92.3488,92.9216,74308.0
2017-01-09 09:40:00,110.06,110.61,109.84,110.6,54598.0,92.7195,93.1828,92.5341,93.1744,54598.0
2017-01-09 09:50:00,110.62,110.62,110.21,110.26,18705.0,93.1912,93.1912,92.8458,92.8879,18705.0
2017-01-09 10:00:00,110.26,110.35,109.92,109.95,38287.0,92.8879,92.9638,92.6015,92.6268,38287.0
2017-01-09 10:10:00,109.9,109.96,109.3,109.34,38480.0,92.5847,92.6352,92.0792,92.1129,38480.0
2017-01-09 10:20:00,109.33,109.63,109.26,109.52,27837.0,92.1045,92.3572,92.0455,92.2645,27837.0
2017-01-09 10:30:00,109.52,109.59,109.41,109.5,33029.0,92.2645,92.3235,92.1719,92.2477,33029.0
2017-01-09 10:40:00,109.52,109.55,109.25,109.4,30942.0,92.2645,92.2898,92.0371,92.1634,30942.0
2017-01-09 10:50:00,109.48,109.82,109.48,109.74,34819.0,92.2308,92.5173,92.2308,92.4499,34819.0
2017-01-09 11:00:00,109.74,109.74,109.59,109.61,57721.0,92.4499,92.4499,92.3235,92.3404,57721.0
2017-01-09 11:10:00,109.57,109.84,109.55,109.8,33614.0,92.3067,92.5341,92.2898,92.5004,33614.0
2017-01-09 11:20:00,109.83,109.99,109.79,109.85,75684.0,92.5257,92.6605,92.492,92.5425,75684.0
2017-01-09 11:30:00,109.88,110.0,109.72,109.76,53771.0,92.5678,92.6689,92.433,92.4667,53771.0
2017-01-09 11:40:00,109.78,109.79,109.66,109.74,10682.0,92.4836,92.492,92.3825,92.4499,10682.0
2017-01-09 11:50:00,109.76,109.9,109.69,109.9,14275.0,92.4667,92.5847,92.4078,92.5847,14275.0
2017-01-09 12:00:00,109.93,110.02,109.83,109.98,10889.0,92.6099,92.6858,92.5257,92.6521,10889.0
2017-01-09 12:10:00,109.97,110.02,109.85,109.91,18702.0,92.6436,92.6858,92.5425,92.5931,18702.0
2017-01-09 12:20:00,109.92,110.19,109.9,110.15,12137.0,92.6015,92.829,92.5847,92.7953,12137.0
2017-01-09 12:30:00,110.13,110.15,109.97,109.97,11485.0,92.7784,92.7953,92.6436,92.6436,11485.0
2017-01-09 12:40:00,109.97,110.14,109.96,110.1,8572.0,92.6436,92.7869,92.6352,92.7532,8572.0
2017-01-09 12:50:00,110.12,110.29,110.09,110.25,9337.0,92.77,92.9132,92.7447,92.8795,9337.0
2017-01-09 13:00:00,110.23,110.23,109.82,109.89,18731.0,92.8627,92.8627,92.5173,92.5762,18731.0
2017-01-09 13:10:00,109.84,109.9,109.61,109.66,31298.0,92.5341,92.5847,92.3404,92.3825,31298.0
2017-01-09 13:20:00,109.65,109.67,109.2,109.2,25266.0,92.3741,92.3909,91.995,91.995,25266.0
2017-01-09 13:30:00,109.21,109.35,109.12,109.12,28469.0,92.0034,92.1213,91.9276,91.9276,28469.0
2017-01-09 13:40:00,109.15,109.3,109.09,109.1,21837.0,91.9528,92.0792,91.9023,91.9107,21837.0
2017-01-09 13:50:00,109.09,109.1,108.55,108.63,76635.0,91.9023,91.9107,91.4474,91.5148,76635.0
2017-01-09 14:00:00,108.68,108.83,108.65,108.66,34820.0,91.5569,91.6833,91.5316,91.54,34820.0
2017-01-09 14:10:00,108.67,108.73,108.47,108.59,30735.0,91.5485,91.599,91.38,91.4811,30735.0
2017-01-09 14:20:00,108.58,108.83,108.53,108.83,26049.0,91.4726,91.6833,91.4305,91.6833,26049.0
2017-01-09 14:30:00,108.82,108.95,108.59,108.59,53370.0,91.6748,91.7843,91.4811,91.4811,53370.0
2017-01-09 14:40:00,108.59,108.62,108.37,108.37,44020.0,91.4811,91.5063,91.2957,91.2957,44020.0
2017-01-09 14:50:00,108.38,108.49,108.28,108.34,59161.0,91.3042,91.3968,91.2199,91.2705,59161.0
2017-01-09 15:00:00,108.34,108.51,108.31,108.48,45148.0,91.2705,91.4137,91.2452,91.3884,45148.0
2017-01-09 15:10:00,108.48,108.68,108.48,108.61,31381.0,91.3884,91.5569,91.3884,91.4979,31381.0
2017-01-09 15:20:00,108.62,109.01,108.59,109.0,39868.0,91.5063,91.8349,91.4811,91.8265,39868.0
2017-01-09 15:30:00,109.01,109.08,108.89,109.02,66297.0,91.8349,91.8939,91.7338,91.8433,66297.0
2017-01-09 15:40:00,109.02,109.13,108.96,109.13,65879.0,91.8433,91.936,91.7928,91.936,65879.0
2017-01-09 15:50:00,109.13,109.23,109.02,109.18,173523.0,91.936,92.0202,91.8433,91.9781,173523.0
2017-01-10 09:30:00,109.23,109.76,108.33,109.52,55180.0,92.0202,92.4667,91.262,92.2645,55180.0
2017-01-10 09:40:00,109.53,110.06,109.16,109.3,40761.0,92.273,92.7195,91.9613,92.0792,40761.0
2017-01-10 09:50:00,109.38,109.58,109.27,109.51,64474.0,92.1466,92.3151,92.0539,92.2561,64474.0
2017-01-10 10:00:00,109.51,109.73,109.45,109.66,29997.0,92.2561,92.4415,92.2056,92.3825,29997.0
2017-01-10 10:10:00,109.66,109.71,109.44,109.71,26541.0,92.3825,92.4246,92.1971,92.4246,26541.0
2017-01-10 10:20:00,109.71,109.84,109.59,109.66,25276.0,92.4246,92.5341,92.3235,92.3825,25276.0
2017-01-10 10:30:00,109.66,109.76,109.46,109.75,80246.0,92.3825,92.4667,92.214,92.4583,80246.0
2017-01-10 10:40:00,109.73,109.76,109.48,109.52,39674.0,92.4415,92.4667,92.2308,92.2645,39674.0
2017-01-10 10:50:00,109.54,109.8,109.54,109.6,29137.0,92.2814,92.5004,92.2814,92.3319,29137.0
2017-01-10 11:00:00,109.66,109.86,109.61,109.64,63580.0,92.3825,92.551,92.3404,92.3656,63580.0
2017-01-10 11:10:00,109.66,109.78,109.6,109.61,25681.0,92.3825,92.4836,92.3319,92.3404,25681.0
2017-01-10 11:20:00,109.63,109.8,109.58,109.65,24536.0,92.3572,92.5004,92.3151,92.3741,24536.0
2017-01-10 11:30:00,109.65,109.66,109.0,109.45,68933.0,92.3741,92.3825,91.8265,92.2056,68933.0
2017-01-10 11:40:00,109.44,109.53,109.39,109.53,33432.0,92.1971,92.273,92.155,92.273,33432.0
2017-01-10 11:50:00,109.54,109.57,109.37,109.41,27742.0,92.2814,92.3067,92.1382,92.1719,27742.0
2017-01-10 12:00:00,109.41,109.51,109.37,109.48,30606.0,92.1719,92.2561,92.1382,92.2308,30606.0
2017-01-10 12:10:00,109.49,109.51,109.27,109.27,24658.0,92.2393,92.2561,92.0539,92.0539,24658.0
2017-01-10 12:20:00,109.27,109.43,109.25,109.4,19995.0,92.0539,92.1887,92.0371,92.1634,19995.0
2017-01-10 12:30:00,109.4,109.48,109.34,109.48,27598.0,92.1634,92.2308,92.1129,92.2308,27598.0
2017-01-10 12:40:00,109.48,109.5,109.39,109.44,19324.0,92.2308,92.2477,92.155,92.1971,19324.0
2017-01-10 12:50:00,109.43,109.44,109.25,109.44,32110.0,92.1887,92.1971,92.0371,92.1971,32110.0
2017-01-10 13:00:00,109.42,109.53,109.33,109.4,47028.0,92.1803,92.273,92.1045,92.1634,47028.0
2017-01-10 13:10:00,109.38,109.51,109.34,109.46,16761.0,92.1466,92.2561,92.1129,92.214,16761.0
2017-01-10 13:20:00,109.47,109.5,109.35,109.43,11724.0,92.2224,92.2477,92.1213,92.1887,11724.0
2017-01-10 13:30:00,109.43,109.43,109.26,109.39,22693.0,92.1887,92.1887,92.0455,92.155,22693.0
2017-01-10 13:40:00,109.39,109.4,109.12,109.12,36025.0,92.155,92.1634,91.9276,91.9276,36025.0
2017-01-10 13:50:00,109.13,109.25,109.02,109.02,34658.0,91.936,92.0371,91.8433,91.8433,34658.0
2017-01-10 14:00:00,109.02,109.06,108.87,108.93,35551.0,91.8433,91.877,91.7169,91.7675,35551.0
2017-01-10 14:10:00,108.93,109.13,108.88,109.13,24507.0,91.7675,91.936,91.7254,91.936,24507.0
2017-01-10 14:20:00,109.16,109.3,109.07,109.07,22379.0,91.9613,92.0792,91.8854,91.8854,22379.0
2017-01-10 14:30:00,109.11,109.34,109.09,109.24,19417.0,91.9191,92.1129,91.9023,92.0287,19417.0
2017-01-10 14:40:00,109.26,109.43,109.16,109.36,23394.0,92.0455,92.1887,91.9613,92.1297,23394.0
2017-01-10 14:50:00,109.37,109.41,109.22,109.31,20934.0,92.1382,92.1719,92.0118,92.0876,20934.0
2017-01-10 15:00:00,109.32,109.45,109.24,109.44,15412.0,92.096,92.2056,92.0287,92.1971,15412.0
2017-01-10 15:10:00,109.47,109.5,109.34,109.38,26462.0,92.2224,92.2477,92.1129,92.1466,26462.0
2017-01-10 15:20:00,109.39,109.47,109.34,109.41,24954.0,92.155,92.2224,92.1129,92.1719,24954.0
2017-01-10 15:30:00,109.43,109.6,109.39,109.44,54742.0,92.1887,92.3319,92.155,92.1971,54742.0
2017-01-10 15:40:00,109.43,109.57,109.36,109.36,68119.0,92.1887,92.3067,92.1297,92.1297,68119.0
2017-01-10 15:50:00,109.38,109.43,109.2,109.28,112625.0,92.1466,92.1887,91.995,92.0624,112625.0
2017-01-11 09:30:00,109.35,109.75,108.77,109.71,30582.0,92.1213,92.4583,91.6327,92.4246,30582.0
2017-01-11 09:40:00,109.71,109.85,109.51,109.83,19694.0,92.4246,92.5425,92.2561,92.5257,19694.0
2017-01-11 09:50:00,109.79,110.4,109.67,110.29,44279.0,92.492,93.0059,92.3909,92.9132,44279.0
2017-01-11 10:00:00,110.27,110.29,110.11,110.29,25497.0,92.8964,92.9132,92.7616,92.9132,25497.0
2017-01-11 10:10:00,110.22,110.25,109.92,110.25,20754.0,92.8542,92.8795,92.6015,92.8795,20754.0
2017-01-11 10:20:00,110.28,110.48,110.19,110.48,15672.0,92.9048,93.0733,92.829,93.0733,15672.0
2017-01-11 10:30:00,110.42,110.44,110.18,110.39,17427.0,93.0227,93.0396,92.8206,92.9975,17427.0
2017-01-11 10:40:00,110.42,110.45,110.24,110.24,16688.0,93.0227,93.048,92.8711,92.8711,16688.0
2017-01-11 10:50:00,110.23,110.3,110.04,110.2,16225.0,92.8627,92.9216,92.7026,92.8374,16225.0
2017-01-11 11:00:00,110.23,110.41,110.13,110.36,40700.0,92.8627,93.0143,92.7784,92.9722,40700.0
2017-01-11 11:10:00,110.36,110.43,110.06,110.2,30202.0,92.9722,93.0312,92.7195,92.8374,30202.0
2017-01-11 11:20:00,110.23,110.42,110.0,110.06,24538.0,92.8627,93.0227,92.6689,92.7195,24538.0
2017-01-11 11:30:00,110.06,110.14,109.8,109.98,33254.0,92.7195,92.7869,92.5004,92.6521,33254.0
2017-01-11 11:40:00,110.04,110.16,109.92,110.05,30413.0,92.7026,92.8037,92.6015,92.711,30413.0
2017-01-11 11:50:00,110.07,110.3,109.85,110.3,40149.0,92.7279,92.9216,92.5425,92.9216,40149.0
2017-01-11 12:00:00,110.25,110.38,110.19,110.22,38200.0,92.8795,92.989,92.829,92.8542,38200.0
2017-01-11 12:10:00,110.25,110.38,110.17,110.2,39756.0,92.8795,92.989,92.8121,92.8374,39756.0
2017-01-11 12:20:00,110.18,110.27,110.03,110.25,8157.0,92.8206,92.8964,92.6942,92.8795,8157.0
2017-01-11 12:30:00,110.35,110.41,110.13,110.19,12185.0,92.9638,93.0143,92.7784,92.829,12185.0
2017-01-11 12:40:00,110.18,110.18,109.82,109.98,11102.0,92.8206,92.8206,92.5173,92.6521,11102.0
2017-01-11 12:50:00,109.95,110.18,109.9,110.16,9843.0,92.6268,92.8206,92.5847,92.8037,9843.0
2017-01-11 13:00:00,110.16,110.23,110.06,110.18,20695.0,92.8037,92.8627,92.7195,92.8206,20695.0
2017-01-11 13:10:00,110.18,110.18,109.73,109.73,10882.0,92.8206,92.8206,92.4415,92.4415,10882.0
2017-01-11 13:20:00,109.81,109.99,109.73,109.77,14576.0,92.5088,92.6605,92.4415,92.4751,14576.0
2017-01-11 13:30:00,109.72,110.15,109.63,110.15,19779.0,92.433,92.7953,92.3572,92.7953,19779.0
2017-01-11 13:40:00,110.12,110.13,109.96,109.96,9915.0,92.77,92.7784,92.6352,92.6352,9915.0
2017-01-11 13:50:00,109.97,110.16,109.94,110.0,13169.0,92.6436,92.8037,92.6184,92.6689,13169.0
2017-01-11 14:00:00,110.05,110.1,109.95,109.96,11501.0,92.711,92.7532,92.6268,92.6352,11501.0
2017-01-11 14:10:00,109.96,110.06,109.89,109.98,16599.0,92.6352,92.7195,92.5762,92.6521,16599.0
2017-01-11 14:20:00,109.96,110.1,109.92,110.1,18475.0,92.6352,92.7532,92.6015,92.7532,18475.0
2017-01-11 14:30:00,110.13,110.32,110.13,110.32,27072.0,92.7784,92.9385,92.7784,92.9385,27072.0
2017-01-11 14:40:00,110.32,110.43,110.29,110.43,39703.0,92.9385,93.0312,92.9132,93.0312,39703.0
2017-01-11 14:50:00,110.44,110.5,110.4,110.47,22209.0,93.0396,93.0901,93.0059,93.0649,22209.0
2017-01-11 15:00:00,110.49,110.63,110.4,110.44,31008.0,93.0817,93.1997,93.0059,93.0396,31008.0
2017-01-11 15:10:00,110.4,110.46,110.32,110.39,11599.0,93.0059,93.0564,92.9385,92.9975,11599.0
2017-01-11 15:20:00,110.39,110.4,110.26,110.28,15756.0,92.9975,93.0059,92.8879,92.9048,15756.0
2017-01-11 15:30:00,110.27,110.52,110.26,110.51,18828.0,92.8964,93.107,92.8879,93.0986,18828.0
2017-01-11 15:40:00,110.48,110.62,110.43,110.57,23976.0,93.0733,93.1912,93.0312,93.1491,23976.0
2017-01-11 15:50:00,110.54,110.65,110.46,110.55,67391.0,93.1238,93.2165,93.0564,93.1323,67391.0
2017-01-12 09:30:00,110.61,110.61,109.59,109.68,37637.0,93.1828,93.1828,92.3235,92.3993,37637.0
2017-01-12 09:40:00,109.71,110.14,109.59,109.99,15924.0,92.4246,92.7869,92.3235,92.6605,15924.0
2017-01-12 09:50:00,109.93,110.01,109.5,109.98,22761.0,92.6099,92.6773,92.2477,92.6521,22761.0
2017-01-12 10:00:00,109.9,110.02,109.36,109.55,43966.0,92.5847,92.6858,92.1297,92.2898,43966.0
2017-01-12 10:10:00,109.58,110.41,109.56,110.38,32484.0,92.3151,93.0143,92.2982,92.989,32484.0
2017-01-12 10:20:00,110.38,110.85,110.35,110.82,41773.0,92.989,93.385,92.9638,93.3597,41773.0
2017-01-12 10:30:00,110.81,110.81,110.32,110.49,23992.0,93.3513,93.3513,92.9385,93.0817,23992.0
2017-01-12 10:40:00,110.45,110.64,110.36,110.36,9589.0,93.048,93.2081,92.9722,92.9722,9589.0
2017-01-12 10:50:00,110.36,110.47,110.29,110.3,22349.0,92.9722,93.0649,92.9132,92.9216,22349.0
2017-01-12 11:00:00,110.28,110.35,110.04,110.13,14002.0,92.9048,92.9638,92.7026,92.7784,14002.0
2017-01-12 11:10:00,110.07,110.28,109.96,110.12,19380.0,92.7279,92.9048,92.6352,92.77,19380.0
2017-01-12 11:20:00,110.16,110.64,110.12,110.64,8215.0,92.8037,93.2081,92.77,93.2081,8215.0
2017-01-12 11:30:00,110.63,110.66,110.39,110.54,11123.0,93.1997,93.2249,92.9975,93.1238,11123.0
2017-01-12 11:40:00,110.57,110.57,110.23,110.27,8549.0,93.1491,93.1491,92.8627,92.8964,8549.0
2017-01-12 11:50:00,110.27,110.36,110.07,110.22,5891.0,92.8964,92.9722,92.7279,92.8542,5891.0
2017-01-12 12:00:00,110.17,110.3,110.12,110.23,9213.0,92.8121,92.9216,92.77,92.8627,9213.0
2017-01-12 12:10:00,110.15,110.54,110.1,110.51,13805.0,92.7953,93.1238,92.7532,93.0986,13805.0
2017-01-12 12:20:00,110.53,110.66,110.53,110.55,9287.0,93.1154,93.2249,93.1154,93.1323,9287.0
2017-01-12 12:30:00,110.56,110.8,110.55,110.68,10288.0,93.1407,93.3429,93.1323,93.2418,10288.0
2017-01-12 12:40:00,110.63,110.85,110.58,110.82,12289.0,93.1997,93.385,93.1575,93.3597,12289.0
2017-01-12 12:50:00,110.82,110.83,110.69,110.69,34234.0,93.3597,93.3681,93.2502,93.2502,34234.0
2017-01-12 13:00:00,110.68,111.01,110.64,110.99,26362.0,93.2418,93.5198,93.2081,93.5029,26362.0
2017-01-12 13:10:00,111.02,111.16,111.02,111.04,22082.0,93.5282,93.6461,93.5282,93.5451,22082.0
2017-01-12 13:20:00,111.03,111.09,110.98,111.08,13170.0,93.5366,93.5872,93.4945,93.5788,13170.0
2017-01-12 13:30:00,111.07,111.27,111.05,111.25,17318.0,93.5703,93.7388,93.5535,93.722,17318.0
2017-01-12 13:40:00,111.23,111.42,111.23,111.42,20087.0,93.7051,93.8652,93.7051,93.8652,20087.0
2017-01-12 13:50:00,111.39,111.44,111.32,111.38,14782.0,93.8399,93.882,93.7809,93.8315,14782.0
2017-01-12 14:00:00,111.36,111.36,111.08,111.19,12115.0,93.8146,93.8146,93.5788,93.6714,12115.0
2017-01-12 14:10:00,111.19,111.26,111.08,111.1,18325.0,93.6714,93.7304,93.5788,93.5956,18325.0
2017-01-12 14:20:00,111.11,111.18,110.93,110.99,24409.0,93.604,93.663,93.4524,93.5029,24409.0
2017-01-12 14:30:00,111.02,111.19,111.02,111.12,24408.0,93.5282,93.6714,93.5282,93.6124,24408.0
2017-01-12 14:40:00,111.16,111.19,111.11,111.18,9226.0,93.6461,93.6714,93.604,93.663,9226.0
2017-01-12 14:50:00,111.18,111.21,111.09,111.19,23079.0,93.663,93.6883,93.5872,93.6714,23079.0
2017-01-12 15:00:00,111.18,111.23,111.06,111.11,50667.0,93.663,93.7051,93.5619,93.604,50667.0
2017-01-12 15:10:00,111.13,111.18,110.93,110.93,16880.0,93.6209,93.663,93.4524,93.4524,16880.0
2017-01-12 15:20:00,110.9,110.98,110.66,110.76,35911.0,93.4271,93.4945,93.2249,93.3092,35911.0
2017-01-12 15:30:00,110.77,111.03,110.77,111.03,37127.0,93.3176,93.5366,93.3176,93.5366,37127.0
2017-01-12 15:40:00,111.04,111.18,110.91,111.16,36830.0,93.5451,93.663,93.4355,93.6461,36830.0
2017-01-12 15:50:00,111.14,111.23,110.99,111.01,118982.0,93.6293,93.7051,93.5029,93.5198,118982.0
2017-01-13 09:30:00,111.01,111.36,110.83,111.23,18270.0,93.5198,93.8146,93.3681,93.7051,18270.0
2017-01-13 09:40:00,111.2,111.41,110.67,110.71,53482.0,93.6798,93.8568,93.2333,93.267,53482.0
2017-01-13 09:50:00,110.72,111.03,110.55,110.75,27630.0,93.2755,93.5366,93.1323,93.3007,27630.0
2017-01-13 10:00:00,110.76,111.05,110.6,110.82,50749.0,93.3092,93.5535,93.1744,93.3597,50749.0
2017-01-13 10:10:00,110.87,110.99,110.75,110.83,13081.0,93.4018,93.5029,93.3007,93.3681,13081.0
2017-01-13 10:20:00,110.81,110.95,110.57,110.8,10805.0,93.3513,93.4692,93.1491,93.3429,10805.0
2017-01-13 10:30:00,110.82,111.2,110.81,111.1,36427.0,93.3597,93.6798,93.3513,93.5956,36427.0
2017-01-13 10:40:00,111.09,111.19,111.0,111.14,63686.0,93.5872,93.6714,93.5114,93.6293,63686.0
2017-01-13 10:50:00,111.13,111.19,111.09,111.16,17450.0,93.6209,93.6714,93.5872,93.6461,17450.0
2017-01-13 11:00:00,111.14,111.17,111.05,111.15,16229.0,93.6293,93.6546,93.5535,93.6377,16229.0
2017-01-13 11:10:00,111.17,111.23,111.03,111.15,61848.0,93.6546,93.7051,93.5366,93.6377,61848.0
2017-01-13 11:20:00,111.15,111.4,111.14,111.4,26465.0,93.6377,93.8483,93.6293,93.8483,26465.0
2017-01-13 11:30:00,111.4,111.82,111.4,111.75,13900.0,93.8483,94.2022,93.8483,94.1432,13900.0
2017-01-13 11:40:00,111.71,111.8,111.6,111.66,17904.0,94.1095,94.1853,94.0168,94.0674,17904.0
2017-01-13 11:50:00,111.66,111.72,111.58,111.59,17789.0,94.0674,94.1179,94.0,94.0084,17789.0
2017-01-13 12:00:00,111.6,111.67,111.47,111.64,6948.0,94.0168,94.0758,93.9073,94.0505,6948.0
2017-01-13 12:10:00,111.66,111.66,111.38,111.4,9630.0,94.0674,94.0674,93.8315,93.8483,9630.0
2017-01-13 12:20:00,111.42,111.42,111.26,111.34,8103.0,93.8652,93.8652,93.7304,93.7978,8103.0
2017-01-13 12:30:00,111.34,111.52,111.32,111.44,13347.0,93.7978,93.9494,93.7809,93.882,13347.0
2017-01-13 12:40:00,111.44,111.47,111.26,111.26,8242.0,93.882,93.9073,93.7304,93.7304,8242.0
2017-01-13 12:50:00,111.22,111.48,111.22,111.44,20758.0,93.6967,93.9157,93.6967,93.882,20758.0
2017-01-13 13:00:00,111.45,111.67,111.39,111.59,35679.0,93.8905,94.0758,93.8399,94.0084,35679.0
2017-01-13 13:10:00,111.59,111.7,111.56,111.58,21114.0,94.0084,94.1011,93.9831,94.0,21114.0
2017-01-13 13:20:00,111.57,111.62,111.48,111.48,16855.0,93.9915,94.0337,93.9157,93.9157,16855.0
2017-01-13 13:30:00,111.5,111.57,111.46,111.56,23059.0,93.9326,93.9915,93.8989,93.9831,23059.0
2017-01-13 13:40:00,111.55,111.69,111.55,111.69,31296.0,93.9747,94.0926,93.9747,94.0926,31296.0
2017-01-13 13:50:00,111.67,111.78,111.62,111.75,28447.0,94.0758,94.1685,94.0337,94.1432,28447.0
2017-01-13 14:00:00,111.8,111.85,111.58,111.58,23324.0,94.1853,94.2274,94.0,94.0,23324.0
2017-01-13 14:10:00,111.57,111.63,111.5,111.5,17238.0,93.9915,94.0421,93.9326,93.9326,17238.0
2017-01-13 14:20:00,111.5,111.53,111.37,111.41,49329.0,93.9326,93.9579,93.8231,93.8568,49329.0
2017-01-13 14:30:00,111.41,111.46,111.31,111.31,34792.0,93.8568,93.8989,93.7725,93.7725,34792.0
2017-01-13 14:40:00,111.26,111.31,111.21,111.25,11343.0,93.7304,93.7725,93.6883,93.722,11343.0
2017-01-13 14:50:00,111.25,111.27,111.12,111.12,20289.0,93.722,93.7388,93.6124,93.6124,20289.0
2017-01-13 15:00:00,111.16,111.45,111.1,111.43,18954.0,93.6461,93.8905,93.5956,93.8736,18954.0
2017-01-13 15:10:00,111.43,111.44,111.3,111.38,16307.0,93.8736,93.882,93.7641,93.8315,16307.0
2017-01-13 15:20:00,111.4,111.57,111.38,111.48,13863.0,93.8483,93.9915,93.8315,93.9157,13863.0
2017-01-13 15:30:00,111.48,111.65,111.43,111.57,32984.0,93.9157,94.0589,93.8736,93.9915,32984.0
2017-01-13 15:40:00,111.58,111.67,111.56,111.61,49522.0,94.0,94.0758,93.9831,94.0252,49522.0
2017-01-13 15:50:00,111.6,111.64,111.56,111.6,215985.0,94.0168,94.0505,93.9831,94.0168,215985.0
2017-01-17 09:30:00,111.18,111.45,110.7,110.73,48453.0,93.663,93.8905,93.2586,93.2839,48453.0
2017-01-17 09:40:00,110.86,111.27,110.45,110.63,64262.0,93.3934,93.7388,93.048,93.1997,64262.0
2017-01-17 09:50:00,110.62,110.83,110.4,110.53,29919.0,93.1912,93.3681,93.0059,93.1154,29919.0
2017-01-17 10:00:00,110.48,110.64,110.27,110.61,22763.0,93.0733,93.2081,92.8964,93.1828,22763.0
2017-01-17 10:10:00,110.64,110.64,110.24,110.26,52585.0,93.2081,93.2081,92.8711,92.8879,52585.0
2017-01-17 10:20:00,110.25,110.42,109.95,110.07,35393.0,92.8795,93.0227,92.6268,92.7279,35393.0
2017-01-17 10:30:00,110.11,110.11,109.78,109.85,22115.0,92.7616,92.7616,92.4836,92.5425,22115.0
2017-01-17 10:40:00,109.9,110.09,109.68,109.68,24044.0,92.5847,92.7447,92.3993,92.3993,24044.0
2017-01-17 10:50:00,109.68,109.77,109.43,109.76,100558.0,92.3993,92.4751,92.1887,92.4667,100558.0
2017-01-17 11:00:00,109.73,109.85,109.53,109.85,32620.0,92.4415,92.5425,92.273,92.5425,32620.0
2017-01-17 11:10:00,109.77,109.84,109.53,109.57,26410.0,92.4751,92.5341,92.273,92.3067,26410.0
2017-01-17 11:20:00,109.54,109.59,109.32,109.48,26919.0,92.2814,92.3235,92.096,92.2308,26919.0
2017-01-17 11:30:00,109.51,109.58,109.39,109.48,15088.0,92.2561,92.3151,92.155,92.2308,15088.0
2017-01-17 11:40:00,109.47,109.58,109.42,109.55,13823.0,92.2224,92.3151,92.1803,92.2898,13823.0
2017-01-17 11:50:00,109.63,109.7,109.52,109.58,26998.0,92.3572,92.4162,92.2645,92.3151,26998.0
2017-01-17 12:00:00,109.62,109.89,109.61,109.8,21314.0,92.3488,92.5762,92.3404,92.5004,21314.0
2017-01-17 12:10:00,109.81,109.96,109.74,109.94,25035.0,92.5088,92.6352,92.4499,92.6184,25035.0
2017-01-17 12:20:00,109.92,110.04,109.83,109.87,15187.0,92.6015,92.7026,92.5257,92.5594,15187.0
2017-01-17 12:30:00,109.87,109.94,109.81,109.86,9313.0,92.5594,92.6184,92.5088,92.551,9313.0
2017-01-17 12:40:00,109.84,110.04,109.83,109.94,13844.0,92.5341,92.7026,92.5257,92.6184,13844.0
2017-01-17 12:50:00,109.97,110.04,109.87,109.87,9093.0,92.6436,92.7026,92.5594,92.5594,9093.0
2017-01-17 13:00:00,109.87,109.92,109.72,109.76,6494.0,92.5594,92.6015,92.433,92.4667,6494.0
2017-01-17 13:10:00,109.73,109.85,109.73,109.83,10734.0,92.4415,92.5425,92.4415,92.5257,10734.0
2017-01-17 13:20:00,109.82,109.87,109.66,109.69,14605.0,92.5173,92.5594,92.3825,92.4078,14605.0
2017-01-17 13:30:00,109.72,109.85,109.66,109.66,16805.0,92.433,92.5425,92.3825,92.3825,16805.0
2017-01-17 13:40:00,109.66,109.71,109.6,109.63,23112.0,92.3825,92.4246,92.3319,92.3572,23112.0
2017-01-17 13:50:00,109.61,109.65,109.58,109.63,24622.0,92.3404,92.3741,92.3151,92.3572,24622.0
2017-01-17 14:00:00,109.64,109.64,109.41,109.42,21835.0,92.3656,92.3656,92.1719,92.1803,21835.0
2017-01-17 14:10:00,109.43,109.44,109.35,109.41,17554.0,92.1887,92.1971,92.1213,92.1719,17554.0
2017-01-17 14:20:00,109.38,109.42,109.27,109.31,23027.0,92.1466,92.1803,92.0539,92.0876,23027.0
2017-01-17 14:30:00,109.33,109.33,108.98,109.06,30631.0,92.1045,92.1045,91.8096,91.877,30631.0
2017-01-17 14:40:00,109.02,109.08,108.89,109.01,64876.0,91.8433,91.8939,91.7338,91.8349,64876.0
2017-01-17 14:50:00,109.03,109.04,108.82,108.85,37174.0,91.8517,91.8602,91.6748,91.7001,37174.0
2017-01-17 15:00:00,108.86,109.02,108.74,108.98,47683.0,91.7085,91.8433,91.6074,91.8096,47683.0
2017-01-17 15:10:00,108.97,109.02,108.85,108.88,45156.0,91.8012,91.8433,91.7001,91.7254,45156.0
2017-01-17 15:20:00,108.88,108.96,108.79,108.8,82519.0,91.7254,91.7928,91.6496,91.658,82519.0
2017-01-17 15:30:00,108.8,108.8,108.47,108.6,114148.0,91.658,91.658,91.38,91.4895,114148.0
2017-01-17 15:40:00,108.6,108.88,108.54,108.83,109958.0,91.4895,91.7254,91.4389,91.6833,109958.0
2017-01-17 15:50:00,108.82,108.94,108.77,108.89,150791.0,91.6748,91.7759,91.6327,91.7338,150791.0
2017-01-18 09:30:00,106.96,108.74,105.89,108.41,255334.0,90.1079,91.6074,89.2065,91.3294,255334.0
2017-01-18 09:40:00,108.3,108.88,107.72,108.54,117992.0,91.2368,91.7254,90.7481,91.4389,117992.0
2017-01-18 09:50:00,108.51,109.35,108.44,109.34,95651.0,91.4137,92.1213,91.3547,92.1129,95651.0
2017-01-18 10:00:00,109.34,109.43,108.82,109.12,47987.0,92.1129,92.1887,91.6748,91.9276,47987.0
2017-01-18 10:10:00,109.13,109.26,108.91,108.92,42685.0,91.936,92.0455,91.7506,91.7591,42685.0
2017-01-18 10:20:00,108.88,108.99,108.61,108.78,43953.0,91.7254,91.818,91.4979,91.6411,43953.0
2017-01-18 10:30:00,108.78,109.0,108.56,108.95,54845.0,91.6411,91.8265,91.4558,91.7843,54845.0
2017-01-18 10:40:00,108.92,109.21,108.89,108.94,51727.0,91.7591,92.0034,91.7338,91.7759,51727.0
2017-01-18 10:50:00,108.93,109.38,108.91,109.38,65248.0,91.7675,92.1466,91.7506,92.1466,65248.0
2017-01-18 11:00:00,109.38,109.55,109.26,109.47,32993.0,92.1466,92.2898,92.0455,92.2224,32993.0
2017-01-18 11:10:00,109.49,109.58,109.32,109.5,32498.0,92.2393,92.3151,92.096,92.2477,32498.0
2017-01-18 11:20:00,109.51,109.56,109.36,109.55,29420.0,92.2561,92.2982,92.1297,92.2898,29420.0
2017-01-18 11:30:00,109.56,109.78,109.45,109.45,23917.0,92.2982,92.4836,92.2056,92.2056,23917.0
2017-01-18 11:40:00,109.45,109.58,109.41,109.45,40421.0,92.2056,92.3151,92.1719,92.2056,40421.0
2017-01-18 11:50:00,109.45,109.48,108.99,109.02,37880.0,92.2056,92.2308,91.818,91.8433,37880.0
2017-01-18 12:00:00,109.04,109.06,108.75,108.77,68486.0,91.8602,91.877,91.6159,91.6327,68486.0
2017-01-18 12:10:00,108.76,108.77,108.45,108.66,103379.0,91.6243,91.6327,91.3631,91.54,103379.0
2017-01-18 12:20:00,108.69,108.79,108.58,108.78,22625.0,91.5653,91.6496,91.4726,91.6411,22625.0
2017-01-18 12:30:00,108.79,108.99,108.72,108.86,21288.0,91.6496,91.818,91.5906,91.7085,21288.0
2017-01-18 12:40:00,108.84,108.96,108.72,108.86,18481.0,91.6917,91.7928,91.5906,91.7085,18481.0
2017-01-18 12:50:00,108.85,108.94,108.67,108.9,19625.0,91.7001,91.7759,91.5485,91.7422,19625.0
2017-01-18 13:00:00,108.94,109.09,108.83,109.09,25174.0,91.7759,91.9023,91.6833,91.9023,25174.0
2017-01-18 13:10:00,109.04,109.07,108.93,108.93,11662.0,91.8602,91.8854,91.7675,91.7675,11662.0
2017-01-18 13:20:00,108.93,108.99,108.86,108.86,13593.0,91.7675,91.818,91.7085,91.7085,13593.0
2017-01-18 13:30:00,108.86,109.01,108.84,108.84,26202.0,91.7085,91.8349,91.6917,91.6917,26202.0
2017-01-18 13:40:00,108.86,109.05,108.85,108.87,23610.0,91.7085,91.8686,91.7001,91.7169,23610.0
2017-01-18 13:50:00,108.87,108.92,108.7,108.84,29843.0,91.7169,91.7591,91.5737,91.6917,29843.0
2017-01-18 14:00:00,108.84,109.1,108.81,109.06,30384.0,91.6917,91.9107,91.6664,91.877,30384.0
2017-01-18 14:10:00,109.05,109.37,109.0,109.36,19217.0,91.8686,92.1382,91.8265,92.1297,19217.0
2017-01-18 14:20:00,109.36,109.49,109.31,109.48,27849.0,92.1297,92.2393,92.0876,92.2308,27849.0
2017-01-18 14:30:00,109.47,109.52,109.29,109.35,45194.0,92.2224,92.2645,92.0708,92.1213,45194.0
2017-01-18 14:40:00,109.35,109.44,109.33,109.4,30656.0,92.1213,92.1971,92.1045,92.1634,30656.0
2017-01-18 14:50:00,109.4,109.5,109.3,109.33,38278.0,92.1634,92.2477,92.0792,92.1045,38278.0
2017-01-18 15:00:00,109.3,109.33,109.13,109.26,47177.0,92.0792,92.1045,91.936,92.0455,47177.0
2017-01-18 15:10:00,109.28,109.52,109.22,109.51,58535.0,92.0624,92.2645,92.0118,92.2561,58535.0
2017-01-18 15:20:00,109.5,109.64,109.45,109.64,81416.0,92.2477,92.3656,92.2056,92.3656,81416.0
2017-01-18 15:30:00,109.64,109.9,109.53,109.89,73922.0,92.3656,92.5847,92.273,92.5762,73922.0
2017-01-18 15:40:00,109.9,109.94,109.79,109.86,71624.0,92.5847,92.6184,92.492,92.551,71624.0
2017-01-18 15:50:00,109.86,110.04,109.84,109.97,180717.0,92.551,92.7026,92.5341,92.6436,180717.0
2017-01-19 09:30:00,115.57,116.0,112.87,112.87,691522.0,97.3613,97.7236,95.0867,95.0867,691522.0
2017-01-19 09:40:00,112.86,113.98,112.56,113.6,345566.0,95.0783,96.0218,94.8256,95.7017,345566.0
2017-01-19 09:50:00,113.56,113.9,112.9,113.21,154892.0,95.668,95.9544,95.112,95.3732,154892.0
2017-01-19 10:00:00,113.16,113.22,112.83,113.15,158485.0,95.331,95.3816,95.053,95.3226,158485.0
2017-01-19 10:10:00,113.14,113.65,113.13,113.65,135617.0,95.3142,95.7438,95.3058,95.7438,135617.0
2017-01-19 10:20:00,113.65,114.53,113.63,114.44,177507.0,95.7438,96.4852,95.727,96.4094,177507.0
2017-01-19 10:30:00,114.46,114.99,114.44,114.75,159019.0,96.4262,96.8727,96.4094,96.6705,159019.0
2017-01-19 10:40:00,114.76,114.79,114.28,114.31,165674.0,96.6789,96.7042,96.2746,96.2998,165674.0
2017-01-19 10:50:00,114.31,114.47,114.16,114.22,140156.0,96.2998,96.4346,96.1735,96.224,140156.0
2017-01-19 11:00:00,114.23,114.55,114.11,114.27,127484.0,96.2325,96.502,96.1314,96.2661,127484.0
2017-01-19 11:10:00,114.28,114.43,114.03,114.08,73441.0,96.2746,96.4009,96.064,96.1061,73441.0
2017-01-19 11:20:00,114.06,114.31,113.92,113.98,79140.0,96.0892,96.2998,95.9713,96.0218,79140.0
2017-01-19 11:30:00,113.97,114.38,113.97,114.18,83114.0,96.0134,96.3588,96.0134,96.1903,83114.0
2017-01-19 11:40:00,114.19,114.55,114.08,114.47,52148.0,96.1988,96.502,96.1061,96.4346,52148.0
2017-01-19 11:50:00,114.46,114.48,114.04,114.34,108505.0,96.4262,96.4431,96.0724,96.3251,108505.0
2017-01-19 12:00:00,114.37,114.71,114.31,114.5,57445.0,96.3504,96.6368,96.2998,96.4599,57445.0
2017-01-19 12:10:00,114.51,114.65,114.32,114.65,77989.0,96.4683,96.5863,96.3083,96.5863,77989.0
2017-01-19 12:20:00,114.65,114.86,114.48,114.84,59017.0,96.5863,96.7632,96.4431,96.7463,59017.0
2017-01-19 12:30:00,114.83,114.92,114.56,114.63,38866.0,96.7379,96.8137,96.5105,96.5694,38866.0
2017-01-19 12:40:00,114.65,114.9,114.6,114.88,39267.0,96.5863,96.7969,96.5442,96.78,39267.0
2017-01-19 12:50:00,114.88,114.98,114.73,114.92,51979.0,96.78,96.8643,96.6537,96.8137,51979.0
2017-01-19 13:00:00,114.93,115.28,114.93,115.23,85356.0,96.8222,97.117,96.8222,97.0749,85356.0
2017-01-19 13:10:00,115.23,115.41,115.1,115.39,69610.0,97.0749,97.2265,96.9654,97.2097,69610.0
2017-01-19 13:20:00,115.38,115.49,115.18,115.2,70116.0,97.2013,97.2939,97.0328,97.0496,70116.0
2017-01-19 13:30:00,115.2,115.49,115.18,115.38,68097.0,97.0496,97.2939,97.0328,97.2013,68097.0
2017-01-19 13:40:00,115.38,115.69,115.33,115.52,87163.0,97.2013,97.4624,97.1591,97.3192,87163.0
2017-01-19 13:50:00,115.56,115.59,115.39,115.42,61219.0,97.3529,97.3782,97.2097,97.235,61219.0
2017-01-19 14:00:00,115.43,115.43,114.54,114.61,103782.0,97.2434,97.2434,96.4936,96.5526,103782.0
2017-01-19 14:10:00,114.55,114.64,114.01,114.09,73216.0,96.502,96.5779,96.0471,96.1145,73216.0
2017-01-19 14:20:00,114.11,114.8,113.94,114.78,85299.0,96.1314,96.7126,95.9881,96.6958,85299.0
2017-01-19 14:30:00,114.77,114.78,114.42,114.78,69836.0,96.6874,96.6958,96.3925,96.6958,69836.0
2017-01-19 14:40:00,114.78,115.03,114.68,114.92,105993.0,96.6958,96.9064,96.6116,96.8137,105993.0
2017-01-19 14:50:00,114.93,115.17,114.63,114.82,86603.0,96.8222,97.0244,96.5694,96.7295,86603.0
2017-01-19 15:00:00,114.86,114.86,114.47,114.56,77486.0,96.7632,96.7632,96.4346,96.5105,77486.0
2017-01-19 15:10:00,114.58,114.59,114.2,114.46,111360.0,96.5273,96.5357,96.2072,96.4262,111360.0
2017-01-19 15:20:00,114.47,114.58,114.41,114.47,134973.0,96.4346,96.5273,96.3841,96.4346,134973.0
2017-01-19 15:30:00,114.47,114.5,114.37,114.44,201986.0,96.4346,96.4599,96.3504,96.4094,201986.0
2017-01-19 15:40:00,114.43,114.54,114.28,114.48,239984.0,96.4009,96.4936,96.2746,96.4431,239984.0
2017-01-19 15:50:00,114.49,114.57,114.37,114.42,340170.0,96.4515,96.5189,96.3504,96.3925,340170.0
2017-01-20 09:30:00,113.68,113.74,113.04,113.37,205157.0,95.7691,95.8197,95.2299,95.5079,205157.0
2017-01-20 09:40:00,113.29,113.72,113.16,113.18,65855.0,95.4406,95.8028,95.331,95.3479,65855.0
2017-01-20 09:50:00,113.14,113.59,113.04,113.57,83198.0,95.3142,95.6933,95.2299,95.6764,83198.0
2017-01-20 10:00:00,113.61,113.8,113.43,113.58,57778.0,95.7101,95.8702,95.5585,95.6849,57778.0
2017-01-20 10:10:00,113.56,113.58,113.26,113.37,35203.0,95.668,95.6849,95.4153,95.5079,35203.0
2017-01-20 10:20:00,113.33,113.36,112.77,112.91,55300.0,95.4743,95.4995,95.0025,95.1204,55300.0
2017-01-20 10:30:00,112.88,113.09,112.82,112.95,63409.0,95.0952,95.2721,95.0446,95.1541,63409.0
2017-01-20 10:40:00,112.99,113.08,112.9,112.96,34736.0,95.1878,95.2636,95.112,95.1625,34736.0
2017-01-20 10:50:00,112.94,113.04,112.9,113.04,31524.0,95.1457,95.2299,95.112,95.2299,31524.0
2017-01-20 11:00:00,113.04,113.06,112.54,112.62,50464.0,95.2299,95.2468,94.8087,94.8761,50464.0
2017-01-20 11:10:00,112.62,112.79,112.51,112.54,43151.0,94.8761,95.0193,94.7834,94.8087,43151.0
2017-01-20 11:20:00,112.54,112.58,112.23,112.51,59504.0,94.8087,94.8424,94.5476,94.7834,59504.0
2017-01-20 11:30:00,112.53,112.65,112.43,112.59,33455.0,94.8003,94.9014,94.7161,94.8508,33455.0
2017-01-20 11:40:00,112.6,112.77,112.52,112.73,15824.0,94.8593,95.0025,94.7919,94.9688,15824.0
2017-01-20 11:50:00,112.75,113.01,112.74,112.9,30151.0,94.9856,95.2047,94.9772,95.112,30151.0
2017-01-20 12:00:00,112.92,112.96,112.32,112.44,35899.0,95.1288,95.1625,94.6234,94.7245,35899.0
2017-01-20 12:10:00,112.42,112.48,112.12,112.38,21230.0,94.7076,94.7582,94.4549,94.6739,21230.0
2017-01-20 12:20:00,112.37,112.37,112.01,112.11,30814.0,94.6655,94.6655,94.3622,94.4465,30814.0
2017-01-20 12:30:00,112.14,112.17,111.78,112.07,27719.0,94.4717,94.497,94.1685,94.4128,27719.0
2017-01-20 12:40:00,112.12,112.18,112.02,112.09,29088.0,94.4549,94.5054,94.3706,94.4296,29088.0
2017-01-20 12:50:00,112.12,112.14,111.75,111.97,23177.0,94.4549,94.4717,94.1432,94.3285,23177.0
2017-01-20 13:00:00,111.97,112.04,111.8,111.98,34038.0,94.3285,94.3875,94.1853,94.337,34038.0
2017-01-20 13:10:00,111.99,112.33,111.99,112.33,36426.0,94.3454,94.6318,94.3454,94.6318,36426.0
2017-01-20 13:20:00,112.33,112.46,112.27,112.46,22084.0,94.6318,94.7413,94.5813,94.7413,22084.0
2017-01-20 13:30:00,112.47,112.49,112.22,112.31,45884.0,94.7497,94.7666,94.5391,94.615,45884.0
2017-01-20 13:40:00,112.34,112.48,112.27,112.44,23415.0,94.6402,94.7582,94.5813,94.7245,23415.0
2017-01-20 13:50:00,112.44,112.61,112.42,112.57,40430.0,94.7245,94.8677,94.7076,94.834,40430.0
2017-01-20 14:00:00,112.6,112.61,112.38,112.5,27769.0,94.8593,94.8677,94.6739,94.775,27769.0
2017-01-20 14:10:00,112.5,112.56,112.44,112.55,35531.0,94.775,94.8256,94.7245,94.8171,35531.0
2017-01-20 14:20:00,112.55,112.56,112.32,112.54,33601.0,94.8171,94.8256,94.6234,94.8087,33601.0
2017-01-20 14:30:00,112.54,112.69,112.37,112.4,53303.0,94.8087,94.9351,94.6655,94.6908,53303.0
2017-01-20 14:40:00,112.39,112.72,112.34,112.67,41349.0,94.6824,94.9604,94.6402,94.9182,41349.0
2017-01-20 14:50:00,112.68,112.99,112.68,112.91,33606.0,94.9267,95.1878,94.9267,95.1204,33606.0
2017-01-20 15:00:00,112.92,113.03,112.91,112.99,46228.0,95.1288,95.2215,95.1204,95.1878,46228.0
2017-01-20 15:10:00,112.99,113.1,112.95,113.03,51949.0,95.1878,95.2805,95.1541,95.2215,51949.0
2017-01-20 15:20:00,113.02,113.05,112.85,112.97,49753.0,95.2131,95.2384,95.0699,95.171,49753.0
2017-01-20 15:30:00,112.98,113.37,112.94,113.37,58754.0,95.1794,95.5079,95.1457,95.5079,58754.0
2017-01-20 15:40:00,113.37,113.57,113.34,113.55,96396.0,95.5079,95.6764,95.4827,95.6596,96396.0
2017-01-20 15:50:00,113.56,113.76,113.48,113.7,309424.0,95.668,95.8365,95.6006,95.786,309424.0
2017-01-23 09:30:00,113.7,113.91,113.03,113.65,66406.0,95.786,95.9629,95.2215,95.7438,66406.0
2017-01-23 09:40:00,113.65,113.71,113.11,113.62,80723.0,95.7438,95.7944,95.2889,95.7186,80723.0
2017-01-23 09:50:00,113.55,113.66,113.37,113.38,17401.0,95.6596,95.7523,95.5079,95.5164,17401.0
2017-01-23 10:00:00,113.44,113.7,113.42,113.62,37725.0,95.5669,95.786,95.5501,95.7186,37725.0
2017-01-23 10:10:00,113.65,113.68,113.1,113.1,59218.0,95.7438,95.7691,95.2805,95.2805,59218.0
2017-01-23 10:20:00,113.15,113.44,113.01,113.28,48261.0,95.3226,95.5669,95.2047,95.4321,48261.0
2017-01-23 10:30:00,113.24,113.35,112.83,112.94,38310.0,95.3984,95.4911,95.053,95.1457,38310.0
2017-01-23 10:40:00,112.91,112.95,112.78,112.93,55622.0,95.1204,95.1541,95.0109,95.1373,55622.0
2017-01-23 10:50:00,112.91,113.13,112.83,112.95,34319.0,95.1204,95.3058,95.053,95.1541,34319.0
2017-01-23 11:00:00,112.95,113.03,112.88,112.93,26273.0,95.1541,95.2215,95.0952,95.1373,26273.0
2017-01-23 11:10:00,112.94,112.94,112.75,112.85,13499.0,95.1457,95.1457,94.9856,95.0699,13499.0
2017-01-23 11:20:00,112.87,112.94,112.78,112.94,16590.0,95.0867,95.1457,95.0109,95.1457,16590.0
2017-01-23 11:30:00,112.96,112.99,112.85,112.89,15379.0,95.1625,95.1878,95.0699,95.1036,15379.0
2017-01-23 11:40:00,112.9,112.94,112.64,112.69,22553.0,95.112,95.1457,94.893,94.9351,22553.0
2017-01-23 11:50:00,112.68,112.69,112.45,112.55,22404.0,94.9267,94.9351,94.7329,94.8171,22404.0
2017-01-23 12:00:00,112.59,112.62,112.5,112.51,16716.0,94.8508,94.8761,94.775,94.7834,16716.0
2017-01-23 12:10:00,112.5,112.77,112.38,112.75,37194.0,94.775,95.0025,94.6739,94.9856,37194.0
2017-01-23 12:20:00,112.75,112.81,112.7,112.76,18150.0,94.9856,95.0362,94.9435,94.9941,18150.0
2017-01-23 12:30:00,112.75,112.96,112.73,112.94,21193.0,94.9856,95.1625,94.9688,95.1457,21193.0
2017-01-23 12:40:00,112.95,113.03,112.78,112.81,18128.0,95.1541,95.2215,95.0109,95.0362,18128.0
2017-01-23 12:50:00,112.84,113.02,112.84,112.92,35181.0,95.0615,95.2131,95.0615,95.1288,35181.0
2017-01-23 13:00:00,112.95,112.96,112.88,112.93,11503.0,95.1541,95.1625,95.0952,95.1373,11503.0
2017-01-23 13:10:00,112.9,113.09,112.86,113.09,17408.0,95.112,95.2721,95.0783,95.2721,17408.0
2017-01-23 13:20:00,113.08,113.22,113.01,113.16,10752.0,95.2636,95.3816,95.2047,95.331,10752.0
2017-01-23 13:30:00,113.17,113.56,113.1,113.56,25990.0,95.3395,95.668,95.2805,95.668,25990.0
2017-01-23 13:40:00,113.56,113.58,113.32,113.37,11737.0,95.668,95.6849,95.4658,95.5079,11737.0
2017-01-23 13:50:00,113.36,113.36,113.11,113.12,26614.0,95.4995,95.4995,95.2889,95.2973,26614.0
2017-01-23 14:00:00,113.12,113.25,113.05,113.06,15445.0,95.2973,95.4069,95.2384,95.2468,15445.0
2017-01-23 14:10:00,113.05,113.07,112.87,112.87,39775.0,95.2384,95.2552,95.0867,95.0867,39775.0
2017-01-23 14:20:00,112.88,112.96,112.74,112.83,20845.0,95.0952,95.1625,94.9772,95.053,20845.0
2017-01-23 14:30:00,112.84,113.16,112.84,113.14,35032.0,95.0615,95.331,95.0615,95.3142,35032.0
2017-01-23 14:40:00,113.19,113.3,113.03,113.18,23608.0,95.3563,95.449,95.2215,95.3479,23608.0
2017-01-23 14:50:00,113.16,113.34,113.15,113.27,15010.0,95.331,95.4827,95.3226,95.4237,15010.0
2017-01-23 15:00:00,113.28,113.54,113.26,113.41,24114.0,95.4321,95.6512,95.4153,95.5416,24114.0
2017-01-23 15:10:00,113.41,113.49,113.39,113.46,25097.0,95.5416,95.609,95.5248,95.5838,25097.0
2017-01-23 15:20:00,113.47,113.57,113.45,113.45,28309.0,95.5922,95.6764,95.5753,95.5753,28309.0
2017-01-23 15:30:00,113.46,113.7,113.45,113.6,57948.0,95.5838,95.786,95.5753,95.7017,57948.0
2017-01-23 15:40:00,113.6,113.66,113.53,113.6,82983.0,95.7017,95.7523,95.6427,95.7017,82983.0
2017-01-23 15:50:00,113.59,113.6,113.47,113.56,133189.0,95.6933,95.7017,95.5922,95.668,133189.0
2017-01-24 09:30:00,114.0,114.9,113.3,114.76,41964.0,96.0387,96.7969,95.449,96.6789,41964.0
2017-01-24 09:40:00,114.73,115.31,114.36,114.84,88704.0,96.6537,97.1423,96.342,96.7463,88704.0
2017-01-24 09:50:00,114.88,115.11,114.84,115.1,383410.0,96.78,96.9738,96.7463,96.9654,383410.0
2017-01-24 10:00:00,115.04,115.5,114.91,115.42,57147.0,96.9148,97.3024,96.8053,97.235,57147.0
2017-01-24 10:10:00,115.42,115.42,114.8,114.98,28888.0,97.235,97.235,96.7126,96.8643,28888.0
2017-01-24 10:20:00,114.94,115.39,114.94,115.26,44156.0,96.8306,97.2097,96.8306,97.1002,44156.0
2017-01-24 10:30:00,115.24,115.37,115.07,115.33,120091.0,97.0833,97.1928,96.9401,97.1591,120091.0
2017-01-24 10:40:00,115.34,115.35,115.09,115.22,63837.0,97.1676,97.176,96.957,97.0665,63837.0
2017-01-24 10:50:00,115.22,115.34,115.18,115.3,36294.0,97.0665,97.1676,97.0328,97.1339,36294.0
2017-01-24 11:00:00,115.26,115.47,115.18,115.41,34703.0,97.1002,97.2771,97.0328,97.2265,34703.0
2017-01-24 11:10:00,115.36,115.38,114.88,114.9,46734.0,97.1844,97.2013,96.78,96.7969,46734.0
2017-01-24 11:20:00,114.92,115.11,114.83,115.06,42416.0,96.8137,96.9738,96.7379,96.9317,42416.0
2017-01-24 11:30:00,115.07,115.42,115.07,115.26,34876.0,96.9401,97.235,96.9401,97.1002,34876.0
2017-01-24 11:40:00,115.27,115.5,115.24,115.45,20230.0,97.1086,97.3024,97.0833,97.2602,20230.0
2017-01-24 11:50:00,115.5,115.71,115.46,115.64,36772.0,97.3024,97.4793,97.2687,97.4203,36772.0
2017-01-24 12:00:00,115.67,115.68,115.54,115.64,35439.0,97.4456,97.454,97.3361,97.4203,35439.0
2017-01-24 12:10:00,115.62,115.88,115.61,115.85,49001.0,97.4035,97.6225,97.395,97.5972,49001.0
2017-01-24 12:20:00,115.85,115.94,115.81,115.84,41284.0,97.5972,97.673,97.5635,97.5888,41284.0
2017-01-24 12:30:00,115.84,116.23,115.83,116.23,39860.0,97.5888,97.9173,97.5804,97.9173,39860.0
2017-01-24 12:40:00,116.21,116.61,116.17,116.54,54939.0,97.9005,98.2375,97.8668,98.1785,54939.0
2017-01-24 12:50:00,116.52,116.58,116.06,116.09,65428.0,98.1617,98.2122,97.7741,97.7994,65428.0
2017-01-24 13:00:00,116.09,116.26,116.0,116.12,63445.0,97.7994,97.9426,97.7236,97.8247,63445.0
2017-01-24 13:10:00,116.1,116.4,116.09,116.38,35833.0,97.8078,98.0606,97.7994,98.0437,35833.0
2017-01-24 13:20:00,116.38,116.5,116.22,116.5,78679.0,98.0437,98.1448,97.9089,98.1448,78679.0
2017-01-24 13:30:00,116.5,116.65,116.4,116.45,50134.0,98.1448,98.2712,98.0606,98.1027,50134.0
2017-01-24 13:40:00,116.47,116.66,116.36,116.64,333176.0,98.1195,98.2796,98.0269,98.2627,333176.0
2017-01-24 13:50:00,116.61,116.65,116.52,116.53,28031.0,98.2375,98.2712,98.1617,98.1701,28031.0
2017-01-24 14:00:00,116.51,116.95,116.51,116.87,48327.0,98.1532,98.5239,98.1532,98.4565,48327.0
2017-01-24 14:10:00,116.88,116.88,116.45,116.47,50211.0,98.4649,98.4649,98.1027,98.1195,50211.0
2017-01-24 14:20:00,116.47,116.58,116.41,116.53,61420.0,98.1195,98.2122,98.069,98.1701,61420.0
2017-01-24 14:30:00,116.51,116.76,116.51,116.69,87163.0,98.1532,98.3638,98.1532,98.3049,87163.0
2017-01-24 14:40:00,116.68,116.93,116.68,116.76,64529.0,98.2964,98.5071,98.2964,98.3638,64529.0
2017-01-24 14:50:00,116.75,116.87,116.66,116.76,44239.0,98.3554,98.4565,98.2796,98.3638,44239.0
2017-01-24 15:00:00,116.75,117.09,116.75,116.84,67745.0,98.3554,98.6418,98.3554,98.4312,67745.0
2017-01-24 15:10:00,116.83,116.93,116.74,116.79,50377.0,98.4228,98.5071,98.347,98.3891,50377.0
2017-01-24 15:20:00,116.79,116.81,116.57,116.6,87303.0,98.3891,98.406,98.2038,98.229,87303.0
2017-01-24 15:30:00,116.61,116.67,116.42,116.46,74087.0,98.2375,98.288,98.0774,98.1111,74087.0
2017-01-24 15:40:00,116.46,116.52,116.38,116.4,121436.0,98.1111,98.1617,98.0437,98.0606,121436.0
2017-01-24 15:50:00,116.4,116.63,116.3,116.62,247275.0,98.0606,98.2543,97.9763,98.2459,247275.0
2017-01-25 09:30:00,117.41,119.09,116.8,119.09,127670.0,98.9114,100.3267,98.3975,100.3267,127670.0
2017-01-25 09:40:00,119.02,119.25,118.35,118.66,163900.0,100.2678,100.4615,99.7033,99.9645,163900.0
2017-01-25 09:50:00,118.7,118.92,118.12,118.87,74143.0,99.9982,100.1835,99.5096,100.1414,74143.0
2017-01-25 10:00:00,118.86,119.01,118.52,118.6,65707.0,100.133,100.2593,99.8465,99.9139,65707.0
2017-01-25 10:10:00,118.61,118.67,118.04,118.19,85593.0,99.9224,99.9729,99.4422,99.5685,85593.0
2017-01-25 10:20:00,118.21,118.98,118.18,118.85,54038.0,99.5854,100.2341,99.5601,100.1245,54038.0
2017-01-25 10:30:00,118.77,118.87,118.25,118.56,101641.0,100.0572,100.1414,99.6191,99.8802,101641.0
2017-01-25 10:40:00,118.56,118.76,118.46,118.58,63030.0,99.8802,100.0487,99.796,99.8971,63030.0
2017-01-25 10:50:00,118.55,118.88,118.5,118.69,92827.0,99.8718,100.1498,99.8297,99.9898,92827.0
2017-01-25 11:00:00,118.66,118.98,118.54,118.84,65837.0,99.9645,100.2341,99.8634,100.1161,65837.0
2017-01-25 11:10:00,118.84,119.19,118.69,119.16,42118.0,100.1161,100.411,99.9898,100.3857,42118.0
2017-01-25 11:20:00,119.12,119.38,118.99,119.38,49888.0,100.352,100.571,100.2425,100.571,49888.0
2017-01-25 11:30:00,119.36,119.86,119.21,119.51,93024.0,100.5542,100.9754,100.4278,100.6806,93024.0
2017-01-25 11:40:00,119.51,120.17,119.51,120.16,119657.0,100.6806,101.2366,100.6806,101.2281,119657.0
2017-01-25 11:50:00,120.14,120.82,119.99,120.6,104365.0,101.2113,101.7842,101.0849,101.5988,104365.0
2017-01-25 12:00:00,120.59,121.21,120.44,121.17,126425.0,101.5904,102.1127,101.464,102.079,126425.0
2017-01-25 12:10:00,121.15,121.17,120.71,120.8,121190.0,102.0622,102.079,101.6915,101.7673,121190.0
2017-01-25 12:20:00,120.78,121.3,120.73,121.04,84599.0,101.7505,102.1885,101.7083,101.9695,84599.0
2017-01-25 12:30:00,121.12,121.14,120.58,120.62,89680.0,102.0369,102.0537,101.582,101.6157,89680.0
2017-01-25 12:40:00,120.56,120.93,120.56,120.73,45163.0,101.5651,101.8768,101.5651,101.7083,45163.0
2017-01-25 12:50:00,120.71,120.85,120.42,120.43,34936.0,101.6915,101.8094,101.4472,101.4556,34936.0
2017-01-25 13:00:00,120.45,120.75,120.43,120.65,45905.0,101.4725,101.7252,101.4556,101.6409,45905.0
2017-01-25 13:10:00,120.66,120.99,120.51,120.94,40108.0,101.6494,101.9274,101.523,101.8853,40108.0
2017-01-25 13:20:00,120.94,121.06,120.87,120.92,50521.0,101.8853,101.9863,101.8263,101.8684,50521.0
2017-01-25 13:30:00,120.96,121.3,120.96,121.22,38468.0,101.9021,102.1885,101.9021,102.1211,38468.0
2017-01-25 13:40:00,121.24,121.29,120.92,121.16,38535.0,102.138,102.1801,101.8684,102.0706,38535.0
2017-01-25 13:50:00,121.14,121.24,120.74,120.82,66176.0,102.0537,102.138,101.7168,101.7842,66176.0
2017-01-25 14:00:00,120.81,121.11,120.79,121.04,40746.0,101.7757,102.0285,101.7589,101.9695,40746.0
2017-01-25 14:10:00,121.04,121.11,120.92,121.05,77490.0,101.9695,102.0285,101.8684,101.9779,77490.0
2017-01-25 14:20:00,121.03,121.29,121.03,121.15,77342.0,101.9611,102.1801,101.9611,102.0622,77342.0
2017-01-25 14:30:00,121.15,121.15,120.92,121.04,48207.0,102.0622,102.0622,101.8684,101.9695,48207.0
2017-01-25 14:40:00,121.05,121.27,120.95,120.95,130976.0,101.9779,102.1633,101.8937,101.8937,130976.0
2017-01-25 14:50:00,120.96,120.96,120.61,120.68,87462.0,101.9021,101.9021,101.6072,101.6662,87462.0
2017-01-25 15:00:00,120.68,120.95,120.68,120.9,86508.0,101.6662,101.8937,101.6662,101.8516,86508.0
2017-01-25 15:10:00,120.9,120.94,120.44,120.55,117394.0,101.8516,101.8853,101.464,101.5567,117394.0
2017-01-25 15:20:00,120.56,120.7,120.22,120.64,106641.0,101.5651,101.6831,101.2787,101.6325,106641.0
2017-01-25 15:30:00,120.64,120.75,120.43,120.65,182570.0,101.6325,101.7252,101.4556,101.6409,182570.0
2017-01-25 15:40:00,120.64,120.88,120.47,120.66,127116.0,101.6325,101.8347,101.4893,101.6494,127116.0
2017-01-25 15:50:00,120.58,120.78,120.48,120.54,147968.0,101.582,101.7505,101.4977,101.5483,147968.0
2017-01-26 09:30:00,118.79,119.99,118.32,119.44,154616.0,100.074,101.0849,99.6781,100.6216,154616.0
2017-01-26 09:40:00,119.45,119.94,119.08,119.92,59159.0,100.63,101.0428,100.3183,101.026,59159.0
2017-01-26 09:50:00,119.94,120.49,119.74,120.4,133972.0,101.0428,101.5062,100.8743,101.4303,133972.0
2017-01-26 10:00:00,120.45,121.46,120.4,121.35,74842.0,101.4725,102.3233,101.4303,102.2307,74842.0
2017-01-26 10:10:00,121.34,121.99,121.25,121.65,61459.0,102.2222,102.7698,102.1464,102.4834,61459.0
2017-01-26 10:20:00,121.67,121.67,121.31,121.55,43715.0,102.5002,102.5002,102.197,102.3991,43715.0
2017-01-26 10:30:00,121.6,122.1,121.59,122.1,39014.0,102.4413,102.8625,102.4328,102.8625,39014.0
2017-01-26 10:40:00,122.09,122.17,121.01,121.02,73180.0,102.8541,102.9215,101.9442,101.9527,73180.0
2017-01-26 10:50:00,121.05,121.2,120.36,120.62,97911.0,101.9779,102.1043,101.3966,101.6157,97911.0
2017-01-26 11:00:00,120.62,120.67,120.32,120.41,55768.0,101.6157,101.6578,101.3629,101.4388,55768.0
2017-01-26 11:10:00,120.41,120.45,120.07,120.19,42703.0,101.4388,101.4725,101.1523,101.2534,42703.0
2017-01-26 11:20:00,120.15,120.36,120.11,120.14,33804.0,101.2197,101.3966,101.186,101.2113,33804.0
2017-01-26 11:30:00,120.1,120.25,120.01,120.07,22550.0,101.1776,101.304,101.1018,101.1523,22550.0
2017-01-26 11:40:00,120.06,120.5,120.06,120.17,36359.0,101.1439,101.5146,101.1439,101.2366,36359.0
2017-01-26 11:50:00,120.11,120.3,120.02,120.14,32867.0,101.186,101.3461,101.1102,101.2113,32867.0
2017-01-26 12:00:00,120.11,120.14,119.66,119.72,36259.0,101.186,101.2113,100.8069,100.8575,36259.0
2017-01-26 12:10:00,119.68,119.68,119.44,119.44,42070.0,100.8238,100.8238,100.6216,100.6216,42070.0
2017-01-26 12:20:00,119.48,119.68,119.44,119.68,19846.0,100.6553,100.8238,100.6216,100.8238,19846.0
2017-01-26 12:30:00,119.7,119.7,119.36,119.36,28536.0,100.8406,100.8406,100.5542,100.5542,28536.0
2017-01-26 12:40:00,119.35,119.55,119.26,119.55,25246.0,100.5458,100.7143,100.4699,100.7143,25246.0
2017-01-26 12:50:00,119.51,119.86,119.51,119.85,23902.0,100.6806,100.9754,100.6806,100.967,23902.0
2017-01-26 13:00:00,119.85,119.85,119.55,119.6,29867.0,100.967,100.967,100.7143,100.7564,29867.0
2017-01-26 13:10:00,119.6,119.78,119.6,119.62,22552.0,100.7564,100.908,100.7564,100.7732,22552.0
2017-01-26 13:20:00,119.59,119.77,119.54,119.69,18532.0,100.748,100.8996,100.7058,100.8322,18532.0
2017-01-26 13:30:00,119.72,119.72,119.39,119.66,30656.0,100.8575,100.8575,100.5795,100.8069,30656.0
2017-01-26 13:40:00,119.66,119.91,119.64,119.69,42587.0,100.8069,101.0175,100.7901,100.8322,42587.0
2017-01-26 13:50:00,119.69,119.87,119.59,119.87,37640.0,100.8322,100.9838,100.748,100.9838,37640.0
2017-01-26 14:00:00,119.85,119.9,119.74,119.78,30591.0,100.967,101.0091,100.8743,100.908,30591.0
2017-01-26 14:10:00,119.76,119.79,119.6,119.68,23863.0,100.8912,100.9164,100.7564,100.8238,23863.0
2017-01-26 14:20:00,119.67,119.81,119.55,119.8,32318.0,100.8154,100.9333,100.7143,100.9249,32318.0
2017-01-26 14:30:00,119.8,119.83,119.61,119.61,34918.0,100.9249,100.9501,100.7648,100.7648,34918.0
2017-01-26 14:40:00,119.61,119.64,119.57,119.59,37035.0,100.7648,100.7901,100.7311,100.748,37035.0
2017-01-26 14:50:00,119.58,119.61,119.44,119.48,40938.0,100.7395,100.7648,100.6216,100.6553,40938.0
2017-01-26 15:00:00,119.48,119.48,119.12,119.12,48542.0,100.6553,100.6553,100.352,100.352,48542.0
2017-01-26 15:10:00,119.13,119.3,119.07,119.24,76378.0,100.3604,100.5036,100.3099,100.4531,76378.0
2017-01-26 15:20:00,119.23,119.58,119.22,119.51,62452.0,100.4447,100.7395,100.4363,100.6806,62452.0
2017-01-26 15:30:00,119.5,119.63,119.39,119.57,74869.0,100.6721,100.7817,100.5795,100.7311,74869.0
2017-01-26 15:40:00,119.57,119.58,119.32,119.58,97364.0,100.7311,100.7395,100.5205,100.7395,97364.0
2017-01-26 15:50:00,119.58,119.66,119.49,119.54,180980.0,100.7395,100.8069,100.6637,100.7058,180980.0
2017-01-27 09:30:00,120.18,120.46,119.25,119.53,63551.0,101.245,101.4809,100.4615,100.6974,63551.0
2017-01-27 09:40:00,119.51,119.62,119.02,119.25,34082.0,100.6806,100.7732,100.2678,100.4615,34082.0
2017-01-27 09:50:00,119.25,119.42,118.95,118.96,44555.0,100.4615,100.6047,100.2088,100.2172,44555.0
2017-01-27 10:00:00,119.02,119.7,118.95,119.57,63098.0,100.2678,100.8406,100.2088,100.7311,63098.0
2017-01-27 10:10:00,119.54,119.79,119.4,119.52,59439.0,100.7058,100.9164,100.5879,100.689,59439.0
2017-01-27 10:20:00,119.58,119.72,119.19,119.22,50585.0,100.7395,100.8575,100.411,100.4363,50585.0
2017-01-27 10:30:00,119.26,119.58,119.13,119.43,39425.0,100.4699,100.7395,100.3604,100.6132,39425.0
2017-01-27 10:40:00,119.43,119.72,119.42,119.53,52696.0,100.6132,100.8575,100.6047,100.6974,52696.0
2017-01-27 10:50:00,119.53,119.72,119.41,119.59,29724.0,100.6974,100.8575,100.5963,100.748,29724.0
2017-01-27 11:00:00,119.59,120.13,119.59,120.09,58786.0,100.748,101.2029,100.748,101.1692,58786.0
2017-01-27 11:10:00,120.09,120.28,120.04,120.23,36452.0,101.1692,101.3292,101.1271,101.2871,36452.0
2017-01-27 11:20:00,120.23,120.62,120.18,120.6,40008.0,101.2871,101.6157,101.245,101.5988,40008.0
2017-01-27 11:30:00,120.54,120.61,119.97,120.15,61845.0,101.5483,101.6072,101.0681,101.2197,61845.0
2017-01-27 11:40:00,120.14,120.33,120.1,120.29,36201.0,101.2113,101.3714,101.1776,101.3377,36201.0
2017-01-27 11:50:00,120.27,120.37,119.99,120.15,29945.0,101.3208,101.4051,101.0849,101.2197,29945.0
2017-01-27 12:00:00,120.16,120.44,120.14,120.41,28384.0,101.2281,101.464,101.2113,101.4388,28384.0
2017-01-27 12:10:00,120.41,120.53,120.17,120.42,27431.0,101.4388,101.5399,101.2366,101.4472,27431.0
2017-01-27 12:20:00,120.39,120.5,120.26,120.27,60067.0,101.4219,101.5146,101.3124,101.3208,60067.0
2017-01-27 12:30:00,120.28,120.49,120.02,120.02,32416.0,101.3292,101.5062,101.1102,101.1102,32416.0
2017-01-27 12:40:00,120.07,120.08,119.78,120.0,41600.0,101.1523,101.1608,100.908,101.0934,41600.0
2017-01-27 12:50:00,120.04,120.27,120.02,120.26,30471.0,101.1271,101.3208,101.1102,101.3124,30471.0
2017-01-27 13:00:00,120.26,120.5,120.12,120.2,42387.0,101.3124,101.5146,101.1945,101.2618,42387.0
2017-01-27 13:10:00,120.15,120.26,119.97,120.23,22150.0,101.2197,101.3124,101.0681,101.2871,22150.0
2017-01-27 13:20:00,120.22,120.32,120.06,120.17,23513.0,101.2787,101.3629,101.1439,101.2366,23513.0
2017-01-27 13:30:00,120.21,120.28,119.98,120.15,41259.0,101.2703,101.3292,101.0765,101.2197,41259.0
2017-01-27 13:40:00,120.19,120.3,119.87,119.87,30062.0,101.2534,101.3461,100.9838,100.9838,30062.0
2017-01-27 13:50:00,119.91,120.08,119.79,119.93,55846.0,101.0175,101.1608,100.9164,101.0344,55846.0
2017-01-27 14:00:00,119.88,120.01,119.81,120.01,27541.0,100.9923,101.1018,100.9333,101.1018,27541.0
2017-01-27 14:10:00,120.0,120.02,119.77,119.9,38358.0,101.0934,101.1102,100.8996,101.0091,38358.0
2017-01-27 14:20:00,119.9,119.91,119.62,119.85,30188.0,101.0091,101.0175,100.7732,100.967,30188.0
2017-01-27 14:30:00,119.87,120.11,119.8,119.92,34535.0,100.9838,101.186,100.9249,101.026,34535.0
2017-01-27 14:40:00,119.92,120.1,119.9,120.08,23685.0,101.026,101.1776,101.0091,101.1608,23685.0
2017-01-27 14:50:00,120.08,120.3,120.01,120.22,33323.0,101.1608,101.3461,101.1018,101.2787,33323.0
2017-01-27 15:00:00,120.23,120.39,120.21,120.21,43157.0,101.2871,101.4219,101.2703,101.2703,43157.0
2017-01-27 15:10:00,120.21,120.29,120.08,120.27,37139.0,101.2703,101.3377,101.1608,101.3208,37139.0
2017-01-27 15:20:00,120.27,120.34,120.07,120.2,47832.0,101.3208,101.3798,101.1523,101.2618,47832.0
2017-01-27 15:30:00,120.2,120.3,120.1,120.22,62847.0,101.2618,101.3461,101.1776,101.2787,62847.0
2017-01-27 15:40:00,120.22,120.26,120.14,120.24,95810.0,101.2787,101.3124,101.2113,101.2955,95810.0
2017-01-27 15:50:00,120.24,120.37,120.1,120.35,164199.0,101.2955,101.4051,101.1776,101.3882,164199.0
2017-01-30 09:30:00,119.27,120.1,118.35,119.01,146481.0,100.4784,101.1776,99.7033,100.2593,146481.0
2017-01-30 09:40:00,119.05,119.14,117.91,118.1,89357.0,100.293,100.3689,99.3326,99.4927,89357.0
2017-01-30 09:50:00,118.05,118.5,118.03,118.28,86504.0,99.4506,99.8297,99.4337,99.6444,86504.0
2017-01-30 10:00:00,118.27,118.54,118.23,118.54,66307.0,99.6359,99.8634,99.6022,99.8634,66307.0
2017-01-30 10:10:00,118.51,118.53,118.15,118.35,84723.0,99.8381,99.855,99.5348,99.7033,84723.0
2017-01-30 10:20:00,118.36,118.69,118.22,118.63,55924.0,99.7117,99.9898,99.5938,99.9392,55924.0
2017-01-30 10:30:00,118.63,118.89,118.14,118.18,75131.0,99.9392,100.1582,99.5264,99.5601,75131.0
2017-01-30 10:40:00,118.19,118.24,118.03,118.1,55261.0,99.5685,99.6107,99.4337,99.4927,55261.0
2017-01-30 10:50:00,118.07,118.15,117.56,117.66,50676.0,99.4674,99.5348,99.0378,99.122,50676.0
2017-01-30 11:00:00,117.65,118.11,117.63,118.04,38953.0,99.1136,99.5011,99.0968,99.4422,38953.0
2017-01-30 11:10:00,118.0,118.21,117.96,118.21,56291.0,99.4085,99.5854,99.3748,99.5854,56291.0
2017-01-30 11:20:00,118.21,118.31,117.71,117.76,59347.0,99.5854,99.6696,99.1642,99.2063,59347.0
2017-01-30 11:30:00,117.75,118.22,117.75,118.22,40639.0,99.1979,99.5938,99.1979,99.5938,40639.0
2017-01-30 11:40:00,118.18,118.59,118.16,118.59,34212.0,99.5601,99.9055,99.5433,99.9055,34212.0
2017-01-30 11:50:00,118.5,118.64,118.24,118.33,36777.0,99.8297,99.9476,99.6107,99.6865,36777.0
2017-01-30 12:00:00,118.31,118.48,118.29,118.46,38881.0,99.6696,99.8128,99.6528,99.796,38881.0
2017-01-30 12:10:00,118.43,118.79,118.38,118.79,54447.0,99.7707,100.074,99.7286,100.074,54447.0
2017-01-30 12:20:00,118.79,118.94,118.75,118.88,22210.0,100.074,100.2004,100.0403,100.1498,22210.0
2017-01-30 12:30:00,118.84,118.84,118.56,118.84,25788.0,100.1161,100.1161,99.8802,100.1161,25788.0
2017-01-30 12:40:00,118.83,118.96,118.74,118.93,18556.0,100.1077,100.2172,100.0319,100.1919,18556.0
2017-01-30 12:50:00,118.89,119.09,118.82,118.93,31143.0,100.1582,100.3267,100.0993,100.1919,31143.0
2017-01-30 13:00:00,118.9,119.05,118.85,118.92,18649.0,100.1667,100.293,100.1245,100.1835,18649.0
2017-01-30 13:10:00,118.89,118.98,118.69,118.88,26484.0,100.1582,100.2341,99.9898,100.1498,26484.0
2017-01-30 13:20:00,118.87,118.96,118.78,118.81,22394.0,100.1414,100.2172,100.0656,100.0908,22394.0
2017-01-30 13:30:00,118.8,118.89,118.72,118.86,25633.0,100.0824,100.1582,100.015,100.133,25633.0
2017-01-30 13:40:00,118.87,119.06,118.85,118.93,20629.0,100.1414,100.3015,100.1245,100.1919,20629.0
2017-01-30 13:50:00,118.9,118.98,118.79,118.95,29865.0,100.1667,100.2341,100.074,100.2088,29865.0
2017-01-30 14:00:00,118.96,119.12,118.94,119.05,29744.0,100.2172,100.352,100.2004,100.293,29744.0
2017-01-30 14:10:00,119.04,119.04,118.81,118.9,52933.0,100.2846,100.2846,100.0908,100.1667,52933.0
2017-01-30 14:20:00,118.92,119.16,118.92,119.15,37130.0,100.1835,100.3857,100.1835,100.3773,37130.0
2017-01-30 14:30:00,119.15,119.23,119.09,119.22,29973.0,100.3773,100.4447,100.3267,100.4363,29973.0
2017-01-30 14:40:00,119.25,119.29,119.15,119.24,38925.0,100.4615,100.4952,100.3773,100.4531,38925.0
2017-01-30 14:50:00,119.26,119.37,119.22,119.33,36561.0,100.4699,100.5626,100.4363,100.5289,36561.0
2017-01-30 15:00:00,119.33,119.33,119.11,119.11,29193.0,100.5289,100.5289,100.3436,100.3436,29193.0
2017-01-30 15:10:00,119.12,119.2,119.02,119.11,34298.0,100.352,100.4194,100.2678,100.3436,34298.0
2017-01-30 15:20:00,119.11,119.28,119.09,119.27,44621.0,100.3436,100.4868,100.3267,100.4784,44621.0
2017-01-30 15:30:00,119.28,119.36,119.24,119.26,70200.0,100.4868,100.5542,100.4531,100.4699,70200.0
2017-01-30 15:40:00,119.26,119.51,119.21,119.44,121390.0,100.4699,100.6806,100.4278,100.6216,121390.0
2017-01-30 15:50:00,119.44,119.78,119.44,119.62,198870.0,100.6216,100.908,100.6216,100.7732,198870.0
2017-01-31 09:30:00,119.44,119.75,118.94,119.22,65876.0,100.6216,100.8827,100.2004,100.4363,65876.0
2017-01-31 09:40:00,119.24,119.24,118.21,118.27,115793.0,100.4531,100.4531,99.5854,99.6359,115793.0
2017-01-31 09:50:00,118.28,118.28,117.75,118.11,191123.0,99.6444,99.6444,99.1979,99.5011,191123.0
2017-01-31 10:00:00,118.14,118.26,117.5,118.2,90784.0,99.5264,99.6275,98.9872,99.577,90784.0
2017-01-31 10:10:00,118.18,118.42,117.92,118.42,51180.0,99.5601,99.7623,99.3411,99.7623,51180.0
2017-01-31 10:20:00,118.4,118.59,118.01,118.05,60705.0,99.7454,99.9055,99.4169,99.4506,60705.0
2017-01-31 10:30:00,118.05,118.32,118.02,118.02,64144.0,99.4506,99.6781,99.4253,99.4253,64144.0
2017-01-31 10:40:00,118.02,118.08,117.77,117.78,76075.0,99.4253,99.4759,99.2147,99.2231,76075.0
2017-01-31 10:50:00,117.76,118.21,117.66,118.11,56615.0,99.2063,99.5854,99.122,99.5011,56615.0
2017-01-31 11:00:00,118.1,118.2,117.78,117.96,64524.0,99.4927,99.577,99.2231,99.3748,64524.0
2017-01-31 11:10:00,117.97,118.17,117.85,118.06,48344.0,99.3832,99.5517,99.2821,99.459,48344.0
2017-01-31 11:20:00,118.06,118.11,117.91,117.95,43543.0,99.459,99.5011,99.3326,99.3663,43543.0
2017-01-31 11:30:00,117.95,117.97,117.72,117.95,44628.0,99.3663,99.3832,99.1726,99.3663,44628.0
2017-01-31 11:40:00,117.91,118.15,117.9,118.08,39029.0,99.3326,99.5348,99.3242,99.4759,39029.0
2017-01-31 11:50:00,118.09,118.28,117.97,118.1,44825.0,99.4843,99.6444,99.3832,99.4927,44825.0
2017-01-31 12:00:00,118.08,118.31,117.96,118.08,53357.0,99.4759,99.6696,99.3748,99.4759,53357.0
2017-01-31 12:10:00,118.06,118.26,118.05,118.17,94123.0,99.459,99.6275,99.4506,99.5517,94123.0
2017-01-31 12:20:00,118.18,118.25,118.16,118.22,44039.0,99.5601,99.6191,99.5433,99.5938,44039.0
2017-01-31 12:30:00,118.22,118.3,118.15,118.15,40719.0,99.5938,99.6612,99.5348,99.5348,40719.0
2017-01-31 12:40:00,118.15,118.15,117.98,117.98,69293.0,99.5348,99.5348,99.3916,99.3916,69293.0
2017-01-31 12:50:00,117.99,118.09,117.95,118.03,46510.0,99.4,99.4843,99.3663,99.4337,46510.0
2017-01-31 13:00:00,118.03,118.06,117.92,117.99,43525.0,99.4337,99.459,99.3411,99.4,43525.0
2017-01-31 13:10:00,118.02,118.02,117.81,117.97,35231.0,99.4253,99.4253,99.2484,99.3832,35231.0
2017-01-31 13:20:00,117.96,118.13,117.91,118.12,49910.0,99.3748,99.518,99.3326,99.5096,49910.0
2017-01-31 13:30:00,118.12,118.19,118.0,118.05,44085.0,99.5096,99.5685,99.4085,99.4506,44085.0
2017-01-31 13:40:00,118.04,118.04,117.82,117.84,31953.0,99.4422,99.4422,99.2568,99.2737,31953.0
2017-01-31 13:50:00,117.84,117.9,117.81,117.89,32246.0,99.2737,99.3242,99.2484,99.3158,32246.0
2017-01-31 14:00:00,117.88,117.95,117.83,117.85,39094.0,99.3074,99.3663,99.2653,99.2821,39094.0
2017-01-31 14:10:00,117.85,117.95,117.77,117.92,27532.0,99.2821,99.3663,99.2147,99.3411,27532.0
2017-01-31 14:20:00,117.92,118.01,117.91,117.94,42385.0,99.3411,99.4169,99.3326,99.3579,42385.0
2017-01-31 14:30:00,117.95,118.0,117.71,117.96,44450.0,99.3663,99.4085,99.1642,99.3748,44450.0
2017-01-31 14:40:00,117.98,118.0,117.77,117.89,54317.0,99.3916,99.4085,99.2147,99.3158,54317.0
2017-01-31 14:50:00,117.91,117.97,117.85,117.86,57675.0,99.3326,99.3832,99.2821,99.2905,57675.0
2017-01-31 15:00:00,117.87,117.97,117.66,117.68,92693.0,99.299,99.3832,99.122,99.1389,92693.0
2017-01-31 15:10:00,117.7,117.72,117.35,117.38,89134.0,99.1557,99.1726,98.8609,98.8862,89134.0
2017-01-31 15:20:00,117.38,117.47,117.26,117.29,88026.0,98.8862,98.962,98.7851,98.8103,88026.0
2017-01-31 15:30:00,117.29,117.42,117.28,117.38,128656.0,98.8103,98.9199,98.8019,98.8862,128656.0
2017-01-31 15:40:00,117.37,117.57,117.11,117.55,203574.0,98.8777,99.0462,98.6587,99.0294,203574.0
2017-01-31 15:50:00,117.54,117.55,117.3,117.47,301477.0,99.0209,99.0294,98.8188,98.962,301477.0
2017-02-01 09:30:00,117.37,118.47,117.25,118.18,39712.0,99.3807,100.3121,99.279,100.0665,39712.0
2017-02-01 09:40:00,118.15,118.34,117.99,118.07,44944.0,100.0411,100.202,99.9056,99.9734,44944.0
2017-02-01 09:50:00,118.06,118.21,117.72,117.89,20778.0,99.9649,100.0919,99.677,99.8209,20778.0
2017-02-01 10:00:00,117.89,118.28,117.74,117.98,29403.0,99.8209,100.1512,99.6939,99.8972,29403.0
2017-02-01 10:10:00,117.95,118.25,117.79,118.12,23205.0,99.8718,100.1258,99.7363,100.0157,23205.0
2017-02-01 10:20:00,118.13,118.36,118.05,118.28,38861.0,100.0242,100.2189,99.9564,100.1512,38861.0
2017-02-01 10:30:00,118.27,118.41,117.83,117.92,59550.0,100.1427,100.2612,99.7701,99.8464,59550.0
2017-02-01 10:40:00,117.92,118.16,117.82,118.02,143482.0,99.8464,100.0496,99.7617,99.931,143482.0
2017-02-01 10:50:00,118.06,118.22,117.92,117.98,46442.0,99.9649,100.1004,99.8464,99.8972,46442.0
2017-02-01 11:00:00,117.98,118.16,117.98,118.13,49326.0,99.8972,100.0496,99.8972,100.0242,49326.0
2017-02-01 11:10:00,118.13,118.19,117.99,118.02,36001.0,100.0242,100.075,99.9056,99.931,36001.0
2017-02-01 11:20:00,118.07,118.33,118.05,118.2,22915.0,99.9734,100.1935,99.9564,100.0834,22915.0
2017-02-01 11:30:00,118.24,118.45,118.24,118.45,30410.0,100.1173,100.2951,100.1173,100.2951,30410.0
2017-02-01 11:40:00,118.41,118.54,118.35,118.39,146270.0,100.2612,100.3713,100.2104,100.2443,146270.0
2017-02-01 11:50:00,118.36,118.63,118.21,118.63,56703.0,100.2189,100.4475,100.0919,100.4475,56703.0
2017-02-01 12:00:00,118.62,118.92,118.6,118.85,106169.0,100.4391,100.6931,100.4221,100.6338,106169.0
2017-02-01 12:10:00,118.85,118.88,118.8,118.82,38571.0,100.6338,100.6592,100.5915,100.6084,38571.0
2017-02-01 12:20:00,118.85,119.01,118.8,118.91,38000.0,100.6338,100.7693,100.5915,100.6846,38000.0
2017-02-01 12:30:00,118.91,118.91,118.75,118.78,37093.0,100.6846,100.6846,100.5491,100.5745,37093.0
2017-02-01 12:40:00,118.77,118.84,118.75,118.82,35096.0,100.5661,100.6253,100.5491,100.6084,35096.0
2017-02-01 12:50:00,118.82,118.88,118.73,118.73,26176.0,100.6084,100.6592,100.5322,100.5322,26176.0
2017-02-01 13:00:00,118.73,118.94,118.7,118.9,36595.0,100.5322,100.71,100.5068,100.6761,36595.0
2017-02-01 13:10:00,118.87,118.97,118.85,118.87,85442.0,100.6507,100.7354,100.6338,100.6507,85442.0
2017-02-01 13:20:00,118.88,118.91,118.79,118.87,31207.0,100.6592,100.6846,100.583,100.6507,31207.0
2017-02-01 13:30:00,118.85,118.93,118.84,118.86,29657.0,100.6338,100.7015,100.6253,100.6423,29657.0
2017-02-01 13:40:00,118.87,119.13,118.87,119.08,65994.0,100.6507,100.8709,100.6507,100.8286,65994.0
2017-02-01 13:50:00,119.1,119.13,118.91,119.04,43604.0,100.8455,100.8709,100.6846,100.7947,43604.0
2017-02-01 14:00:00,118.94,119.18,118.7,119.04,51940.0,100.71,100.9132,100.5068,100.7947,51940.0
2017-02-01 14:10:00,119.04,119.64,119.04,119.61,55537.0,100.7947,101.3027,100.7947,101.2773,55537.0
2017-02-01 14:20:00,119.61,119.82,119.52,119.71,123446.0,101.2773,101.4551,101.2011,101.362,123446.0
2017-02-01 14:30:00,119.71,119.95,119.5,119.6,48540.0,101.362,101.5652,101.1842,101.2689,48540.0
2017-02-01 14:40:00,119.59,119.6,119.36,119.5,20420.0,101.2604,101.2689,101.0656,101.1842,20420.0
2017-02-01 14:50:00,119.47,119.47,119.24,119.32,32430.0,101.1588,101.1588,100.964,101.0318,32430.0
2017-02-01 15:00:00,119.32,119.43,119.28,119.33,37021.0,101.0318,101.1249,100.9979,101.0402,37021.0
2017-02-01 15:10:00,119.32,119.5,119.31,119.4,29725.0,101.0318,101.1842,101.0233,101.0995,29725.0
2017-02-01 15:20:00,119.42,119.55,119.37,119.55,33903.0,101.1164,101.2265,101.0741,101.2265,33903.0
2017-02-01 15:30:00,119.54,119.66,119.49,119.62,40964.0,101.2181,101.3197,101.1757,101.2858,40964.0
2017-02-01 15:40:00,119.64,119.94,119.64,119.92,261068.0,101.3027,101.5567,101.3027,101.5398,261068.0
2017-02-01 15:50:00,119.92,120.0,119.88,119.91,223605.0,101.5398,101.6075,101.5059,101.5313,223605.0
2017-02-02 09:30:00,119.12,119.17,117.61,117.86,56100.0,100.8624,100.9048,99.5839,99.7955,56100.0
2017-02-02 09:40:00,118.04,118.74,118.04,118.46,64846.0,99.948,100.5407,99.948,100.3036,64846.0
2017-02-02 09:50:00,118.45,118.68,118.2,118.6,69034.0,100.2951,100.4899,100.0834,100.4221,69034.0
2017-02-02 10:00:00,118.61,119.07,118.6,119.0,52116.0,100.4306,100.8201,100.4221,100.7608,52116.0
2017-02-02 10:10:00,118.96,119.59,118.88,119.54,45673.0,100.727,101.2604,100.6592,101.2181,45673.0
2017-02-02 10:20:00,119.59,119.89,119.58,119.85,75970.0,101.2604,101.5144,101.2519,101.4805,75970.0
2017-02-02 10:30:00,119.85,119.85,119.46,119.77,43349.0,101.4805,101.4805,101.1503,101.4128,43349.0
2017-02-02 10:40:00,119.78,120.0,119.51,119.66,71782.0,101.4213,101.6075,101.1927,101.3197,71782.0
2017-02-02 10:50:00,119.65,119.88,119.49,119.88,23553.0,101.3112,101.5059,101.1757,101.5059,23553.0
2017-02-02 11:00:00,119.83,119.88,119.6,119.61,37113.0,101.4636,101.5059,101.2689,101.2773,37113.0
2017-02-02 11:10:00,119.63,119.63,119.29,119.36,29223.0,101.2943,101.2943,101.0064,101.0656,29223.0
2017-02-02 11:20:00,119.31,119.33,119.01,119.06,24679.0,101.0233,101.0402,100.7693,100.8116,24679.0
2017-02-02 11:30:00,119.07,119.35,119.06,119.23,30639.0,100.8201,101.0572,100.8116,100.9556,30639.0
2017-02-02 11:40:00,119.24,119.44,119.19,119.41,40166.0,100.964,101.1334,100.9217,101.108,40166.0
2017-02-02 11:50:00,119.39,119.4,119.02,119.07,37203.0,101.091,101.0995,100.7778,100.8201,37203.0
2017-02-02 12:00:00,119.04,119.19,118.91,119.16,25545.0,100.7947,100.9217,100.6846,100.8963,25545.0
2017-02-02 12:10:00,119.14,119.14,118.97,119.14,21102.0,100.8794,100.8794,100.7354,100.8794,21102.0
2017-02-02 12:20:00,119.15,119.17,118.99,119.15,35573.0,100.8878,100.9048,100.7524,100.8878,35573.0
2017-02-02 12:30:00,119.13,119.24,119.06,119.2,21333.0,100.8709,100.964,100.8116,100.9302,21333.0
2017-02-02 12:40:00,119.21,119.24,119.09,119.09,16546.0,100.9386,100.964,100.837,100.837,16546.0
2017-02-02 12:50:00,119.09,119.2,118.95,119.18,26475.0,100.837,100.9302,100.7185,100.9132,26475.0
2017-02-02 13:00:00,119.17,119.21,119.0,119.13,30056.0,100.9048,100.9386,100.7608,100.8709,30056.0
2017-02-02 13:10:00,119.15,119.2,119.03,119.05,21438.0,100.8878,100.9302,100.7862,100.8032,21438.0
2017-02-02 13:20:00,119.05,119.08,118.94,118.98,61769.0,100.8032,100.8286,100.71,100.7439,61769.0
2017-02-02 13:30:00,118.98,119.02,118.91,118.97,46722.0,100.7439,100.7778,100.6846,100.7354,46722.0
2017-02-02 13:40:00,118.97,119.11,118.94,119.03,79213.0,100.7354,100.854,100.71,100.7862,79213.0
2017-02-02 13:50:00,119.05,119.36,119.0,119.34,48700.0,100.8032,101.0656,100.7608,101.0487,48700.0
2017-02-02 14:00:00,119.33,119.35,119.11,119.24,18342.0,101.0402,101.0572,100.854,100.964,18342.0
2017-02-02 14:10:00,119.24,119.44,119.15,119.25,28541.0,100.964,101.1334,100.8878,100.9725,28541.0
2017-02-02 14:20:00,119.28,119.36,119.17,119.23,24821.0,100.9979,101.0656,100.9048,100.9556,24821.0
2017-02-02 14:30:00,119.21,119.21,119.01,119.13,45594.0,100.9386,100.9386,100.7693,100.8709,45594.0
2017-02-02 14:40:00,119.12,119.48,119.11,119.24,73481.0,100.8624,101.1672,100.854,100.964,73481.0
2017-02-02 14:50:00,119.24,119.34,119.16,119.3,20756.0,100.964,101.0487,100.8963,101.0148,20756.0
2017-02-02 15:00:00,119.26,119.35,119.18,119.29,28901.0,100.981,101.0572,100.9132,101.0064,28901.0
2017-02-02 15:10:00,119.31,119.5,119.2,119.43,39317.0,101.0233,101.1842,100.9302,101.1249,39317.0
2017-02-02 15:20:00,119.45,119.68,119.44,119.63,54626.0,101.1418,101.3366,101.1334,101.2943,54626.0
2017-02-02 15:30:00,119.63,119.67,119.43,119.47,106885.0,101.2943,101.3281,101.1249,101.1588,106885.0
2017-02-02 15:40:00,119.47,119.64,119.44,119.58,106253.0,101.1588,101.3027,101.1334,101.2519,106253.0
2017-02-02 15:50:00,119.59,119.64,119.43,119.46,163422.0,101.2604,101.3027,101.1249,101.1503,163422.0
2017-02-03 09:30:00,119.69,120.22,118.94,120.22,68689.0,101.3451,101.7938,100.71,101.7938,68689.0
2017-02-03 09:40:00,120.24,120.33,119.62,120.13,48451.0,101.8108,101.887,101.2858,101.7176,48451.0
2017-02-03 09:50:00,120.14,120.81,120.08,120.37,63275.0,101.7261,102.2934,101.6753,101.9208,63275.0
2017-02-03 10:00:00,120.37,120.8,120.3,120.42,41131.0,101.9208,102.2849,101.8616,101.9632,41131.0
2017-02-03 10:10:00,120.45,120.72,120.33,120.63,30924.0,101.9886,102.2172,101.887,102.141,30924.0
2017-02-03 10:20:00,120.7,120.94,120.5,120.53,24816.0,102.2003,102.4035,102.0309,102.0563,24816.0
2017-02-03 10:30:00,120.5,120.65,120.49,120.59,27065.0,102.0309,102.1579,102.0224,102.1071,27065.0
2017-02-03 10:40:00,120.63,120.97,120.63,120.79,33790.0,102.141,102.4289,102.141,102.2765,33790.0
2017-02-03 10:50:00,120.84,120.86,120.6,120.7,26070.0,102.3188,102.3357,102.1156,102.2003,26070.0
2017-02-03 11:00:00,120.7,121.0,120.69,121.0,37450.0,102.2003,102.4543,102.1918,102.4543,37450.0
2017-02-03 11:10:00,120.96,121.08,120.9,121.0,104873.0,102.4204,102.522,102.3696,102.4543,104873.0
2017-02-03 11:20:00,121.0,121.09,120.85,121.06,80756.0,102.4543,102.5305,102.3273,102.5051,80756.0
2017-02-03 11:30:00,121.08,121.22,120.84,120.97,24117.0,102.522,102.6406,102.3188,102.4289,24117.0
2017-02-03 11:40:00,120.95,120.95,120.67,120.84,18993.0,102.4119,102.4119,102.1749,102.3188,18993.0
2017-02-03 11:50:00,120.8,120.87,120.52,120.58,17532.0,102.2849,102.3442,102.0478,102.0987,17532.0
2017-02-03 12:00:00,120.62,120.75,120.53,120.74,25945.0,102.1325,102.2426,102.0563,102.2341,25945.0
2017-02-03 12:10:00,120.72,120.78,120.61,120.62,14854.0,102.2172,102.268,102.1241,102.1325,14854.0
2017-02-03 12:20:00,120.62,120.67,120.37,120.37,14805.0,102.1325,102.1749,101.9208,101.9208,14805.0
2017-02-03 12:30:00,120.36,120.52,120.36,120.43,13496.0,101.9124,102.0478,101.9124,101.9716,13496.0
2017-02-03 12:40:00,120.41,120.45,120.27,120.39,14580.0,101.9547,101.9886,101.8362,101.9378,14580.0
2017-02-03 12:50:00,120.4,120.63,120.38,120.6,33181.0,101.9462,102.141,101.9293,102.1156,33181.0
2017-02-03 13:00:00,120.62,120.74,120.58,120.68,14820.0,102.1325,102.2341,102.0987,102.1833,14820.0
2017-02-03 13:10:00,120.69,120.89,120.6,120.73,25774.0,102.1918,102.3611,102.1156,102.2257,25774.0
2017-02-03 13:20:00,120.77,120.86,120.63,120.72,26836.0,102.2595,102.3357,102.141,102.2172,26836.0
2017-02-03 13:30:00,120.73,120.77,120.65,120.68,14223.0,102.2257,102.2595,102.1579,102.1833,14223.0
2017-02-03 13:40:00,120.68,120.7,120.45,120.49,20390.0,102.1833,102.2003,101.9886,102.0224,20390.0
2017-02-03 13:50:00,120.48,120.68,120.46,120.48,16143.0,102.014,102.1833,101.997,102.014,16143.0
2017-02-03 14:00:00,120.5,120.68,120.5,120.67,17348.0,102.0309,102.1833,102.0309,102.1749,17348.0
2017-02-03 14:10:00,120.66,120.7,120.52,120.57,21791.0,102.1664,102.2003,102.0478,102.0902,21791.0
2017-02-03 14:20:00,120.56,120.61,120.45,120.51,17206.0,102.0817,102.1241,101.9886,102.0394,17206.0
2017-02-03 14:30:00,120.56,120.59,120.47,120.59,16577.0,102.0817,102.1071,102.0055,102.1071,16577.0
2017-02-03 14:40:00,120.59,120.75,120.58,120.66,16628.0,102.1071,102.2426,102.0987,102.1664,16628.0
2017-02-03 14:50:00,120.67,120.75,120.63,120.69,18267.0,102.1749,102.2426,102.141,102.1918,18267.0
2017-02-03 15:00:00,120.69,120.71,120.56,120.67,30460.0,102.1918,102.2087,102.0817,102.1749,30460.0
2017-02-03 15:10:00,120.68,120.74,120.6,120.65,30315.0,102.1833,102.2341,102.1156,102.1579,30315.0
2017-02-03 15:20:00,120.64,120.67,120.41,120.41,62758.0,102.1495,102.1749,101.9547,101.9547,62758.0
2017-02-03 15:30:00,120.45,120.52,120.35,120.46,44133.0,101.9886,102.0478,101.9039,101.997,44133.0
2017-02-03 15:40:00,120.46,120.61,120.46,120.6,45113.0,101.997,102.1241,101.997,102.1156,45113.0
2017-02-03 15:50:00,120.62,120.69,120.39,120.46,112607.0,102.1325,102.1918,101.9378,101.997,112607.0
2017-02-06 09:30:00,120.13,120.38,119.57,120.34,99532.0,101.7176,101.9293,101.2435,101.8954,99532.0
2017-02-06 09:40:00,120.34,120.74,120.26,120.51,92598.0,101.8954,102.2341,101.8277,102.0394,92598.0
2017-02-06 09:50:00,120.49,120.5,119.98,120.38,50181.0,102.0224,102.0309,101.5906,101.9293,50181.0
2017-02-06 10:00:00,120.36,120.61,120.08,120.44,73385.0,101.9124,102.1241,101.6753,101.9801,73385.0
2017-02-06 10:10:00,120.42,120.48,120.26,120.34,56916.0,101.9632,102.014,101.8277,101.8954,56916.0
2017-02-06 10:20:00,120.37,120.37,120.19,120.34,23484.0,101.9208,101.9208,101.7684,101.8954,23484.0
2017-02-06 10:30:00,120.3,120.34,119.77,119.86,36283.0,101.8616,101.8954,101.4128,101.489,36283.0
2017-02-06 10:40:00,119.86,119.87,119.54,119.55,48372.0,101.489,101.4975,101.2181,101.2265,48372.0
2017-02-06 10:50:00,119.57,119.63,119.35,119.45,32856.0,101.2435,101.2943,101.0572,101.1418,32856.0
2017-02-06 11:00:00,119.45,119.62,119.44,119.57,21703.0,101.1418,101.2858,101.1334,101.2435,21703.0
2017-02-06 11:10:00,119.57,119.58,119.29,119.32,25266.0,101.2435,101.2519,101.0064,101.0318,25266.0
2017-02-06 11:20:00,119.32,119.41,119.24,119.3,25216.0,101.0318,101.108,100.964,101.0148,25216.0
2017-02-06 11:30:00,119.29,119.33,119.19,119.19,19875.0,101.0064,101.0402,100.9217,100.9217,19875.0
2017-02-06 11:40:00,119.21,119.24,119.11,119.12,19903.0,100.9386,100.964,100.854,100.8624,19903.0
2017-02-06 11:50:00,119.14,119.21,119.04,119.13,34567.0,100.8794,100.9386,100.7947,100.8709,34567.0
2017-02-06 12:00:00,119.12,119.43,119.08,119.41,31237.0,100.8624,101.1249,100.8286,101.108,31237.0
2017-02-06 12:10:00,119.39,119.5,119.34,119.42,33333.0,101.091,101.1842,101.0487,101.1164,33333.0
2017-02-06 12:20:00,119.42,119.46,119.2,119.22,20412.0,101.1164,101.1503,100.9302,100.9471,20412.0
2017-02-06 12:30:00,119.21,119.26,119.15,119.15,20003.0,100.9386,100.981,100.8878,100.8878,20003.0
2017-02-06 12:40:00,119.14,119.21,119.09,119.14,31149.0,100.8794,100.9386,100.837,100.8794,31149.0
2017-02-06 12:50:00,119.16,119.26,119.12,119.17,52498.0,100.8963,100.981,100.8624,100.9048,52498.0
2017-02-06 13:00:00,119.17,119.2,119.04,119.05,35106.0,100.9048,100.9302,100.7947,100.8032,35106.0
2017-02-06 13:10:00,119.05,119.06,118.88,118.91,24452.0,100.8032,100.8116,100.6592,100.6846,24452.0
2017-02-06 13:20:00,118.93,118.97,118.76,118.76,15026.0,100.7015,100.7354,100.5576,100.5576,15026.0
2017-02-06 13:30:00,118.76,118.84,118.69,118.74,21293.0,100.5576,100.6253,100.4983,100.5407,21293.0
2017-02-06 13:40:00,118.75,118.79,118.6,118.73,57776.0,100.5491,100.583,100.4221,100.5322,57776.0
2017-02-06 13:50:00,118.74,119.01,118.72,119.0,28746.0,100.5407,100.7693,100.5237,100.7608,28746.0
2017-02-06 14:00:00,119.0,119.09,118.91,118.98,14168.0,100.7608,100.837,100.6846,100.7439,14168.0
2017-02-06 14:10:00,119.0,119.05,118.87,118.97,18701.0,100.7608,100.8032,100.6507,100.7354,18701.0
2017-02-06 14:20:00,118.98,119.02,118.84,118.97,21982.0,100.7439,100.7778,100.6253,100.7354,21982.0
2017-02-06 14:30:00,118.98,119.19,118.97,119.14,70797.0,100.7439,100.9217,100.7354,100.8794,70797.0
2017-02-06 14:40:00,119.15,119.27,119.12,119.27,23082.0,100.8878,100.9894,100.8624,100.9894,23082.0
2017-02-06 14:50:00,119.29,119.43,119.19,119.39,16404.0,101.0064,101.1249,100.9217,101.091,16404.0
2017-02-06 15:00:00,119.39,119.52,119.37,119.48,56194.0,101.091,101.2011,101.0741,101.1672,56194.0
2017-02-06 15:10:00,119.48,119.5,119.25,119.45,30296.0,101.1672,101.1842,100.9725,101.1418,30296.0
2017-02-06 15:20:00,119.48,119.6,119.47,119.52,129338.0,101.1672,101.2689,101.1588,101.2011,129338.0
2017-02-06 15:30:00,119.52,119.79,119.43,119.74,48308.0,101.2011,101.4297,101.1249,101.3874,48308.0
2017-02-06 15:40:00,119.77,119.82,119.67,119.79,141557.0,101.4128,101.4551,101.3281,101.4297,141557.0
2017-02-06 15:50:00,119.79,119.87,119.75,119.87,230772.0,101.4297,101.4975,101.3959,101.4975,230772.0
2017-02-07 09:30:00,120.16,121.06,120.0,121.06,48653.0,101.743,102.5051,101.6075,102.5051,48653.0
2017-02-07 09:40:00,121.02,121.36,120.61,121.31,79329.0,102.4712,102.7591,102.1241,102.7168,79329.0
2017-02-07 09:50:00,121.37,121.83,121.09,121.8,67659.0,102.7676,103.1571,102.5305,103.1317,67659.0
2017-02-07 10:00:00,121.86,122.14,121.68,122.1,50424.0,103.1825,103.4196,103.0301,103.3857,50424.0
2017-02-07 10:10:00,122.14,122.5,121.93,122.12,63936.0,103.4196,103.7244,103.2417,103.4026,63936.0
2017-02-07 10:20:00,122.18,122.19,121.78,122.11,37260.0,103.4534,103.4619,103.1147,103.3941,37260.0
2017-02-07 10:30:00,122.02,122.09,121.95,122.03,49191.0,103.3179,103.3772,103.2587,103.3264,49191.0
2017-02-07 10:40:00,122.0,122.14,122.0,122.04,41283.0,103.301,103.4196,103.301,103.3349,41283.0
2017-02-07 10:50:00,122.07,122.24,122.0,122.08,36967.0,103.3603,103.5042,103.301,103.3687,36967.0
2017-02-07 11:00:00,122.08,122.35,122.01,122.06,31237.0,103.3687,103.5974,103.3095,103.3518,31237.0
2017-02-07 11:10:00,122.05,122.07,121.48,121.8,59183.0,103.3433,103.3603,102.8607,103.1317,59183.0
2017-02-07 11:20:00,121.81,121.85,121.57,121.65,33703.0,103.1401,103.174,102.9369,103.0047,33703.0
2017-02-07 11:30:00,121.65,121.65,121.37,121.5,39364.0,103.0047,103.0047,102.7676,102.8776,39364.0
2017-02-07 11:40:00,121.52,121.98,121.46,121.96,22173.0,102.8946,103.2841,102.8438,103.2671,22173.0
2017-02-07 11:50:00,121.88,122.03,121.84,121.96,22843.0,103.1994,103.3264,103.1655,103.2671,22843.0
2017-02-07 12:00:00,121.96,122.05,121.84,121.85,35187.0,103.2671,103.3433,103.1655,103.174,35187.0
2017-02-07 12:10:00,121.86,121.9,121.5,121.56,29725.0,103.1825,103.2163,102.8776,102.9284,29725.0
2017-02-07 12:20:00,121.51,121.63,121.38,121.46,30415.0,102.8861,102.9877,102.776,102.8438,30415.0
2017-02-07 12:30:00,121.42,121.52,121.39,121.49,22946.0,102.8099,102.8946,102.7845,102.8692,22946.0
2017-02-07 12:40:00,121.48,121.49,121.12,121.12,25345.0,102.8607,102.8692,102.5559,102.5559,25345.0
2017-02-07 12:50:00,121.12,121.28,120.95,120.98,53657.0,102.5559,102.6914,102.4119,102.4373,53657.0
2017-02-07 13:00:00,120.98,121.05,120.53,120.53,54534.0,102.4373,102.4966,102.0563,102.0563,54534.0
2017-02-07 13:10:00,120.57,120.62,120.46,120.5,39066.0,102.0902,102.1325,101.997,102.0309,39066.0
2017-02-07 13:20:00,120.49,121.12,120.49,121.05,31031.0,102.0224,102.5559,102.0224,102.4966,31031.0
2017-02-07 13:30:00,121.12,121.3,121.07,121.26,39527.0,102.5559,102.7083,102.5135,102.6744,39527.0
2017-02-07 13:40:00,121.23,121.53,121.23,121.49,45566.0,102.649,102.903,102.649,102.8692,45566.0
2017-02-07 13:50:00,121.45,121.58,121.31,121.51,23040.0,102.8353,102.9454,102.7168,102.8861,23040.0
2017-02-07 14:00:00,121.5,121.5,121.23,121.35,31634.0,102.8776,102.8776,102.649,102.7506,31634.0
2017-02-07 14:10:00,121.35,121.35,121.14,121.2,15941.0,102.7506,102.7506,102.5728,102.6236,15941.0
2017-02-07 14:20:00,121.18,121.28,121.09,121.2,21493.0,102.6067,102.6914,102.5305,102.6236,21493.0
2017-02-07 14:30:00,121.19,121.33,121.1,121.15,20495.0,102.6152,102.7337,102.539,102.5813,20495.0
2017-02-07 14:40:00,121.18,121.26,121.06,121.21,17989.0,102.6067,102.6744,102.5051,102.6321,17989.0
2017-02-07 14:50:00,121.24,121.31,120.88,120.95,36496.0,102.6575,102.7168,102.3527,102.4119,36496.0
2017-02-07 15:00:00,120.93,121.04,120.77,120.79,40176.0,102.395,102.4881,102.2595,102.2765,40176.0
2017-02-07 15:10:00,120.83,120.83,120.65,120.65,33587.0,102.3103,102.3103,102.1579,102.1579,33587.0
2017-02-07 15:20:00,120.64,120.73,120.58,120.71,34607.0,102.1495,102.2257,102.0987,102.2087,34607.0
2017-02-07 15:30:00,120.72,120.89,120.62,120.88,38805.0,102.2172,102.3611,102.1325,102.3527,38805.0
2017-02-07 15:40:00,120.86,120.9,120.75,120.78,66099.0,102.3357,102.3696,102.2426,102.268,66099.0
2017-02-07 15:50:00,120.81,120.95,120.73,120.86,93939.0,102.2934,102.4119,102.2257,102.3357,93939.0
2017-02-08 09:30:00,120.46,120.73,119.09,120.08,53571.0,101.997,102.2257,100.837,101.6753,53571.0
2017-02-08 09:40:00,120.06,120.25,119.75,119.8,27528.0,101.6584,101.8192,101.3959,101.4382,27528.0
2017-02-08 09:50:00,119.84,120.08,119.6,119.91,38381.0,101.4721,101.6753,101.2689,101.5313,38381.0
2017-02-08 10:00:00,119.81,120.29,119.81,120.07,38723.0,101.4467,101.8531,101.4467,101.6668,38723.0
2017-02-08 10:10:00,120.07,120.61,119.91,120.46,37064.0,101.6668,102.1241,101.5313,101.997,37064.0
2017-02-08 10:20:00,120.38,120.74,120.37,120.66,27330.0,101.9293,102.2341,101.9208,102.1664,27330.0
2017-02-08 10:30:00,120.69,120.75,120.13,120.13,54980.0,102.1918,102.2426,101.7176,101.7176,54980.0
2017-02-08 10:40:00,120.18,120.26,119.87,120.08,34675.0,101.76,101.8277,101.4975,101.6753,34675.0
2017-02-08 10:50:00,120.07,120.24,119.77,119.88,32158.0,101.6668,101.8108,101.4128,101.5059,32158.0
2017-02-08 11:00:00,119.89,120.49,119.89,120.49,25590.0,101.5144,102.0224,101.5144,102.0224,25590.0
2017-02-08 11:10:00,120.45,120.65,120.45,120.48,9832.0,101.9886,102.1579,101.9886,102.014,9832.0
2017-02-08 11:20:00,120.44,120.82,120.44,120.68,19550.0,101.9801,102.3019,101.9801,102.1833,19550.0
2017-02-08 11:30:00,120.69,120.81,120.4,120.4,19637.0,102.1918,102.2934,101.9462,101.9462,19637.0
2017-02-08 11:40:00,120.36,120.48,120.12,120.12,14584.0,101.9124,102.014,101.7092,101.7092,14584.0
2017-02-08 11:50:00,120.1,120.32,120.1,120.23,11302.0,101.6922,101.8785,101.6922,101.8023,11302.0
2017-02-08 12:00:00,120.24,120.49,120.24,120.49,13090.0,101.8108,102.0224,101.8108,102.0224,13090.0
2017-02-08 12:10:00,120.47,120.5,120.35,120.46,10173.0,102.0055,102.0309,101.9039,101.997,10173.0
2017-02-08 12:20:00,120.46,120.72,120.35,120.71,28204.0,101.997,102.2172,101.9039,102.2087,28204.0
2017-02-08 12:30:00,120.68,120.74,120.46,120.46,16759.0,102.1833,102.2341,101.997,101.997,16759.0
2017-02-08 12:40:00,120.44,120.47,120.12,120.12,17595.0,101.9801,102.0055,101.7092,101.7092,17595.0
2017-02-08 12:50:00,120.11,120.52,120.11,120.48,22934.0,101.7007,102.0478,101.7007,102.014,22934.0
2017-02-08 13:00:00,120.46,120.65,120.41,120.47,14544.0,101.997,102.1579,101.9547,102.0055,14544.0
2017-02-08 13:10:00,120.54,120.79,120.37,120.76,31772.0,102.0648,102.2765,101.9208,102.2511,31772.0
2017-02-08 13:20:00,120.81,120.84,120.5,120.55,33048.0,102.2934,102.3188,102.0309,102.0733,33048.0
2017-02-08 13:30:00,120.57,120.76,120.53,120.53,18190.0,102.0902,102.2511,102.0563,102.0563,18190.0
2017-02-08 13:40:00,120.55,120.89,120.44,120.82,12228.0,102.0733,102.3611,101.9801,102.3019,12228.0
2017-02-08 13:50:00,120.8,120.95,120.73,120.95,13219.0,102.2849,102.4119,102.2257,102.4119,13219.0
2017-02-08 14:00:00,120.95,121.01,120.8,120.83,29378.0,102.4119,102.4627,102.2849,102.3103,29378.0
2017-02-08 14:10:00,120.83,120.9,120.76,120.81,11394.0,102.3103,102.3696,102.2511,102.2934,11394.0
2017-02-08 14:20:00,120.79,120.81,120.68,120.7,14224.0,102.2765,102.2934,102.1833,102.2003,14224.0
2017-02-08 14:30:00,120.7,120.76,120.6,120.66,36418.0,102.2003,102.2511,102.1156,102.1664,36418.0
2017-02-08 14:40:00,120.66,120.71,120.48,120.63,15037.0,102.1664,102.2087,102.014,102.141,15037.0
2017-02-08 14:50:00,120.67,120.82,120.65,120.77,19156.0,102.1749,102.3019,102.1579,102.2595,19156.0
2017-02-08 15:00:00,120.77,120.88,120.73,120.82,18162.0,102.2595,102.3527,102.2257,102.3019,18162.0
2017-02-08 15:10:00,120.81,120.97,120.81,120.96,25221.0,102.2934,102.4289,102.2934,102.4204,25221.0
2017-02-08 15:20:00,120.95,121.04,120.84,121.0,22645.0,102.4119,102.4881,102.3188,102.4543,22645.0
2017-02-08 15:30:00,121.0,121.1,120.97,121.02,58699.0,102.4543,102.539,102.4289,102.4712,58699.0
2017-02-08 15:40:00,121.03,121.04,120.81,120.9,72929.0,102.4797,102.4881,102.2934,102.3696,72929.0
2017-02-08 15:50:00,120.91,120.97,120.84,120.95,88699.0,102.3781,102.4289,102.3188,102.4119,88699.0
2017-02-09 09:30:00,121.46,121.96,121.02,121.5,24216.0,102.8438,103.2671,102.4712,102.8776,24216.0
2017-02-09 09:40:00,121.52,121.59,121.15,121.25,39553.0,102.8946,102.9538,102.5813,102.666,39553.0
2017-02-09 09:50:00,121.29,121.78,121.28,121.72,56367.0,102.6998,103.1147,102.6914,103.0639,56367.0
2017-02-09 10:00:00,121.64,121.72,121.17,121.4,54915.0,102.9962,103.0639,102.5982,102.793,54915.0
2017-02-09 10:10:00,121.43,121.69,121.4,121.41,17008.0,102.8184,103.0385,102.793,102.8014,17008.0
2017-02-09 10:20:00,121.43,121.62,121.36,121.6,33407.0,102.8184,102.9793,102.7591,102.9623,33407.0
2017-02-09 10:30:00,121.63,121.82,121.53,121.53,39453.0,102.9877,103.1486,102.903,102.903,39453.0
2017-02-09 10:40:00,121.56,121.95,121.53,121.82,25054.0,102.9284,103.2587,102.903,103.1486,25054.0
2017-02-09 10:50:00,121.88,121.99,121.69,121.8,36802.0,103.1994,103.2925,103.0385,103.1317,36802.0
2017-02-09 11:00:00,121.73,121.96,121.68,121.78,27598.0,103.0724,103.2671,103.0301,103.1147,27598.0
2017-02-09 11:10:00,121.81,121.98,121.74,121.74,30225.0,103.1401,103.2841,103.0809,103.0809,30225.0
2017-02-09 11:20:00,121.78,121.81,121.69,121.77,18605.0,103.1147,103.1401,103.0385,103.1063,18605.0
2017-02-09 11:30:00,121.78,121.8,121.67,121.75,21645.0,103.1147,103.1317,103.0216,103.0893,21645.0
2017-02-09 11:40:00,121.76,121.83,121.65,121.79,19562.0,103.0978,103.1571,103.0047,103.1232,19562.0
2017-02-09 11:50:00,121.82,121.86,121.74,121.75,21948.0,103.1486,103.1825,103.0809,103.0893,21948.0
2017-02-09 12:00:00,121.78,121.78,121.5,121.54,24262.0,103.1147,103.1147,102.8776,102.9115,24262.0
2017-02-09 12:10:00,121.57,121.72,121.54,121.62,40520.0,102.9369,103.0639,102.9115,102.9793,40520.0
2017-02-09 12:20:00,121.63,121.66,121.37,121.44,26773.0,102.9877,103.0131,102.7676,102.8268,26773.0
2017-02-09 12:30:00,121.46,121.55,121.39,121.5,11802.0,102.8438,102.92,102.7845,102.8776,11802.0
2017-02-09 12:40:00,121.52,121.78,121.47,121.59,11930.0,102.8946,103.1147,102.8522,102.9538,11930.0
2017-02-09 12:50:00,121.59,121.68,121.52,121.54,9558.0,102.9538,103.0301,102.8946,102.9115,9558.0
2017-02-09 13:00:00,121.55,121.7,121.51,121.55,11693.0,102.92,103.047,102.8861,102.92,11693.0
2017-02-09 13:10:00,121.59,121.6,121.35,121.36,22045.0,102.9538,102.9623,102.7506,102.7591,22045.0
2017-02-09 13:20:00,121.37,121.42,121.33,121.42,36239.0,102.7676,102.8099,102.7337,102.8099,36239.0
2017-02-09 13:30:00,121.45,121.59,121.38,121.51,12722.0,102.8353,102.9538,102.776,102.8861,12722.0
2017-02-09 13:40:00,121.5,121.61,121.5,121.56,10278.0,102.8776,102.9708,102.8776,102.9284,10278.0
2017-02-09 13:50:00,121.56,121.59,121.4,121.4,105633.0,102.9284,102.9538,102.793,102.793,105633.0
2017-02-09 14:00:00,121.4,121.42,121.13,121.29,28481.0,102.793,102.8099,102.5644,102.6998,28481.0
2017-02-09 14:10:00,121.3,121.33,121.15,121.2,53971.0,102.7083,102.7337,102.5813,102.6236,53971.0
2017-02-09 14:20:00,121.17,121.27,121.04,121.04,38406.0,102.5982,102.6829,102.4881,102.4881,38406.0
2017-02-09 14:30:00,121.05,121.2,121.05,121.16,25043.0,102.4966,102.6236,102.4966,102.5898,25043.0
2017-02-09 14:40:00,121.16,121.16,120.94,120.96,25222.0,102.5898,102.5898,102.4035,102.4204,25222.0
2017-02-09 14:50:00,120.96,121.03,120.85,121.0,19370.0,102.4204,102.4797,102.3273,102.4543,19370.0
2017-02-09 15:00:00,121.01,121.01,120.83,120.83,28095.0,102.4627,102.4627,102.3103,102.3103,28095.0
2017-02-09 15:10:00,120.85,120.86,120.71,120.78,39637.0,102.3273,102.3357,102.2087,102.268,39637.0
2017-02-09 15:20:00,120.77,120.78,120.51,120.52,51346.0,102.2595,102.268,102.0394,102.0478,51346.0
2017-02-09 15:30:00,120.52,120.76,120.51,120.68,67902.0,102.0478,102.2511,102.0394,102.1833,67902.0
2017-02-09 15:40:00,120.68,120.7,120.56,120.63,82081.0,102.1833,102.2003,102.0817,102.141,82081.0
2017-02-09 15:50:00,120.62,120.8,120.62,120.64,140316.0,102.1325,102.2849,102.1325,102.1495,140316.0
2017-02-10 09:30:00,121.0,121.75,120.44,120.78,66195.0,102.4543,103.0893,101.9801,102.268,66195.0
2017-02-10 09:40:00,120.72,120.83,120.38,120.4,34825.0,102.2172,102.3103,101.9293,101.9462,34825.0
2017-02-10 09:50:00,120.46,120.6,120.22,120.22,29101.0,101.997,102.1156,101.7938,101.7938,29101.0
2017-02-10 10:00:00,120.22,120.39,119.97,120.32,29404.0,101.7938,101.9378,101.5821,101.8785,29404.0
2017-02-10 10:10:00,120.31,120.36,119.95,120.03,54610.0,101.87,101.9124,101.5652,101.633,54610.0
2017-02-10 10:20:00,120.04,120.25,120.04,120.13,45220.0,101.6414,101.8192,101.6414,101.7176,45220.0
2017-02-10 10:30:00,120.23,120.85,120.23,120.84,33179.0,101.8023,102.3273,101.8023,102.3188,33179.0
2017-02-10 10:40:00,120.84,121.01,120.8,120.84,25937.0,102.3188,102.4627,102.2849,102.3188,25937.0
2017-02-10 10:50:00,120.84,120.87,120.66,120.79,19744.0,102.3188,102.3442,102.1664,102.2765,19744.0
2017-02-10 11:00:00,120.77,120.87,120.69,120.82,34658.0,102.2595,102.3442,102.1918,102.3019,34658.0
2017-02-10 11:10:00,120.84,120.99,120.73,120.99,47480.0,102.3188,102.4458,102.2257,102.4458,47480.0
2017-02-10 11:20:00,121.0,121.03,120.8,120.8,28985.0,102.4543,102.4797,102.2849,102.2849,28985.0
2017-02-10 11:30:00,120.81,120.83,120.61,120.62,32742.0,102.2934,102.3103,102.1241,102.1325,32742.0
2017-02-10 11:40:00,120.64,120.68,120.47,120.6,45186.0,102.1495,102.1833,102.0055,102.1156,45186.0
2017-02-10 11:50:00,120.62,120.95,120.61,120.95,29097.0,102.1325,102.4119,102.1241,102.4119,29097.0
2017-02-10 12:00:00,120.95,121.02,120.87,121.0,18408.0,102.4119,102.4712,102.3442,102.4543,18408.0
2017-02-10 12:10:00,121.0,121.14,120.92,121.14,13258.0,102.4543,102.5728,102.3865,102.5728,13258.0
2017-02-10 12:20:00,121.11,121.16,121.06,121.06,43984.0,102.5474,102.5898,102.5051,102.5051,43984.0
2017-02-10 12:30:00,121.09,121.29,121.08,121.25,26347.0,102.5305,102.6998,102.522,102.666,26347.0
2017-02-10 12:40:00,121.24,121.32,121.12,121.12,64743.0,102.6575,102.7252,102.5559,102.5559,64743.0
2017-02-10 12:50:00,121.17,121.19,120.87,120.88,35048.0,102.5982,102.6152,102.3442,102.3527,35048.0
2017-02-10 13:00:00,120.86,120.9,120.6,120.6,19826.0,102.3357,102.3696,102.1156,102.1156,19826.0
2017-02-10 13:10:00,120.66,120.93,120.36,120.93,93039.0,102.1664,102.395,101.9124,102.395,93039.0
2017-02-10 13:20:00,120.94,121.16,120.94,121.02,23226.0,102.4035,102.5898,102.4035,102.4712,23226.0
2017-02-10 13:30:00,120.99,121.01,120.83,120.86,15051.0,102.4458,102.4627,102.3103,102.3357,15051.0
2017-02-10 13:40:00,120.89,121.26,120.85,121.21,37689.0,102.3611,102.6744,102.3273,102.6321,37689.0
2017-02-10 13:50:00,121.21,121.35,121.2,121.3,26088.0,102.6321,102.7506,102.6236,102.7083,26088.0
2017-02-10 14:00:00,121.32,121.37,121.24,121.34,30862.0,102.7252,102.7676,102.6575,102.7422,30862.0
2017-02-10 14:10:00,121.33,121.36,121.1,121.11,43774.0,102.7337,102.7591,102.539,102.5474,43774.0
2017-02-10 14:20:00,121.14,121.22,121.11,121.17,20452.0,102.5728,102.6406,102.5474,102.5982,20452.0
2017-02-10 14:30:00,121.16,121.17,120.64,120.74,38003.0,102.5898,102.5982,102.1495,102.2341,38003.0
2017-02-10 14:40:00,120.78,120.96,120.77,120.87,10762.0,102.268,102.4204,102.2595,102.3442,10762.0
2017-02-10 14:50:00,120.86,120.88,120.69,120.71,16286.0,102.3357,102.3527,102.1918,102.2087,16286.0
2017-02-10 15:00:00,120.72,120.78,120.58,120.74,33930.0,102.2172,102.268,102.0987,102.2341,33930.0
2017-02-10 15:10:00,120.74,120.93,120.74,120.83,36118.0,102.2341,102.395,102.2341,102.3103,36118.0
2017-02-10 15:20:00,120.81,120.99,120.75,120.91,28665.0,102.2934,102.4458,102.2426,102.3781,28665.0
2017-02-10 15:30:00,120.9,120.98,120.84,120.96,49289.0,102.3696,102.4373,102.3188,102.4204,49289.0
2017-02-10 15:40:00,120.96,121.01,120.78,120.81,50051.0,102.4204,102.4627,102.268,102.2934,50051.0
2017-02-10 15:50:00,120.81,121.24,120.81,121.13,186417.0,102.2934,102.6575,102.2934,102.5644,186417.0
2017-02-13 09:30:00,121.33,122.4,121.17,121.97,95574.0,102.7337,103.6397,102.5982,103.2756,95574.0
2017-02-13 09:40:00,121.95,122.94,121.91,122.73,57350.0,103.2587,104.0969,103.2248,103.9191,57350.0
2017-02-13 09:50:00,122.72,122.85,122.37,122.54,52331.0,103.9107,104.0207,103.6143,103.7582,52331.0
2017-02-13 10:00:00,122.63,122.93,122.39,122.79,50154.0,103.8344,104.0885,103.6312,103.9699,50154.0
2017-02-13 10:10:00,122.79,122.86,122.4,122.61,33038.0,103.9699,104.0292,103.6397,103.8175,33038.0
2017-02-13 10:20:00,122.64,122.9,122.61,122.88,30858.0,103.8429,104.0631,103.8175,104.0461,30858.0
2017-02-13 10:30:00,122.81,123.23,122.8,122.96,71018.0,103.9869,104.3425,103.9784,104.1139,71018.0
2017-02-13 10:40:00,122.96,123.3,122.95,123.12,56420.0,104.1139,104.4018,104.1054,104.2493,56420.0
2017-02-13 10:50:00,123.08,123.21,123.0,123.05,66436.0,104.2155,104.3256,104.1477,104.1901,66436.0
2017-02-13 11:00:00,123.04,123.21,122.99,123.12,20332.0,104.1816,104.3256,104.1393,104.2493,20332.0
2017-02-13 11:10:00,123.12,123.15,122.82,122.88,28020.0,104.2493,104.2747,103.9953,104.0461,28020.0
2017-02-13 11:20:00,122.9,123.04,122.79,122.8,10315.0,104.0631,104.1816,103.9699,103.9784,10315.0
2017-02-13 11:30:00,122.78,122.83,122.45,122.51,27007.0,103.9615,104.0038,103.682,103.7328,27007.0
2017-02-13 11:40:00,122.55,122.55,122.28,122.41,17435.0,103.7667,103.7667,103.5381,103.6482,17435.0
2017-02-13 11:50:00,122.41,122.49,122.4,122.48,16658.0,103.6482,103.7159,103.6397,103.7074,16658.0
2017-02-13 12:00:00,122.49,122.58,122.37,122.56,25418.0,103.7159,103.7921,103.6143,103.7752,25418.0
2017-02-13 12:10:00,122.57,122.63,122.53,122.63,13396.0,103.7836,103.8344,103.7498,103.8344,13396.0
2017-02-13 12:20:00,122.6,122.81,122.6,122.7,11826.0,103.809,103.9869,103.809,103.8937,11826.0
2017-02-13 12:30:00,122.67,122.71,122.52,122.71,22783.0,103.8683,103.9022,103.7413,103.9022,22783.0
2017-02-13 12:40:00,122.69,122.74,122.5,122.7,19563.0,103.8853,103.9276,103.7244,103.8937,19563.0
2017-02-13 12:50:00,122.7,122.83,122.68,122.71,15070.0,103.8937,104.0038,103.8768,103.9022,15070.0
2017-02-13 13:00:00,122.71,122.74,122.42,122.53,20866.0,103.9022,103.9276,103.6566,103.7498,20866.0
2017-02-13 13:10:00,122.46,122.62,122.46,122.56,11105.0,103.6905,103.826,103.6905,103.7752,11105.0
2017-02-13 13:20:00,122.54,122.74,122.52,122.71,15443.0,103.7582,103.9276,103.7413,103.9022,15443.0
2017-02-13 13:30:00,122.68,122.74,122.62,122.67,13730.0,103.8768,103.9276,103.826,103.8683,13730.0
2017-02-13 13:40:00,122.65,122.69,122.6,122.61,9476.0,103.8514,103.8853,103.809,103.8175,9476.0
2017-02-13 13:50:00,122.61,122.64,122.44,122.59,16368.0,103.8175,103.8429,103.6736,103.8006,16368.0
2017-02-13 14:00:00,122.58,122.58,122.35,122.49,16706.0,103.7921,103.7921,103.5974,103.7159,16706.0
2017-02-13 14:10:00,122.48,122.65,122.4,122.48,15828.0,103.7074,103.8514,103.6397,103.7074,15828.0
2017-02-13 14:20:00,122.49,122.55,122.35,122.49,13515.0,103.7159,103.7667,103.5974,103.7159,13515.0
2017-02-13 14:30:00,122.49,122.51,122.35,122.39,18356.0,103.7159,103.7328,103.5974,103.6312,18356.0
2017-02-13 14:40:00,122.4,122.52,122.34,122.34,12698.0,103.6397,103.7413,103.5889,103.5889,12698.0
2017-02-13 14:50:00,122.35,122.45,122.18,122.26,18261.0,103.5974,103.682,103.4534,103.5212,18261.0
2017-02-13 15:00:00,122.27,122.33,122.14,122.27,26118.0,103.5296,103.5804,103.4196,103.5296,26118.0
2017-02-13 15:10:00,122.27,122.4,122.23,122.32,19769.0,103.5296,103.6397,103.4958,103.572,19769.0
2017-02-13 15:20:00,122.31,122.36,122.21,122.23,28796.0,103.5635,103.6058,103.4788,103.4958,28796.0
2017-02-13 15:30:00,122.24,122.31,122.15,122.31,29016.0,103.5042,103.5635,103.428,103.5635,29016.0
2017-02-13 15:40:00,122.3,122.4,122.23,122.4,66407.0,103.555,103.6397,103.4958,103.6397,66407.0
2017-02-13 15:50:00,122.41,122.46,122.14,122.15,136260.0,103.6482,103.6905,103.4196,103.428,136260.0
2017-02-14 09:30:00,121.83,122.07,121.62,121.84,17017.0,103.1571,103.3603,102.9793,103.1655,17017.0
2017-02-14 09:40:00,121.97,122.24,121.75,121.83,34262.0,103.2756,103.5042,103.0893,103.1571,34262.0
2017-02-14 09:50:00,121.79,122.22,121.79,122.22,20658.0,103.1232,103.4873,103.1232,103.4873,20658.0
2017-02-14 10:00:00,122.16,122.52,122.16,122.51,23058.0,103.4365,103.7413,103.4365,103.7328,23058.0
2017-02-14 10:10:00,122.51,122.75,122.48,122.51,31874.0,103.7328,103.9361,103.7074,103.7328,31874.0
2017-02-14 10:20:00,122.51,122.55,122.17,122.31,14830.0,103.7328,103.7667,103.445,103.5635,14830.0
2017-02-14 10:30:00,122.34,122.43,122.11,122.29,9622.0,103.5889,103.6651,103.3941,103.5466,9622.0
2017-02-14 10:40:00,122.3,122.78,122.17,122.78,61829.0,103.555,103.9615,103.445,103.9615,61829.0
2017-02-14 10:50:00,122.76,122.87,122.66,122.74,35771.0,103.9445,104.0377,103.8598,103.9276,35771.0
2017-02-14 11:00:00,122.73,122.73,122.14,122.3,32725.0,103.9191,103.9191,103.4196,103.555,32725.0
2017-02-14 11:10:00,122.29,122.39,122.25,122.31,16931.0,103.5466,103.6312,103.5127,103.5635,16931.0
2017-02-14 11:20:00,122.35,122.4,122.13,122.13,10636.0,103.5974,103.6397,103.4111,103.4111,10636.0
2017-02-14 11:30:00,122.15,122.2,121.86,121.86,12740.0,103.428,103.4704,103.1825,103.1825,12740.0
2017-02-14 11:40:00,121.83,121.95,121.76,121.78,13849.0,103.1571,103.2587,103.0978,103.1147,13849.0
2017-02-14 11:50:00,121.75,121.92,121.68,121.89,24191.0,103.0893,103.2333,103.0301,103.2079,24191.0
2017-02-14 12:00:00,121.88,122.42,121.84,122.24,46614.0,103.1994,103.6566,103.1655,103.5042,46614.0
2017-02-14 12:10:00,122.27,122.32,122.1,122.23,19260.0,103.5296,103.572,103.3857,103.4958,19260.0
2017-02-14 12:20:00,122.2,122.27,122.03,122.03,13578.0,103.4704,103.5296,103.3264,103.3264,13578.0
2017-02-14 12:30:00,122.04,122.2,122.03,122.07,12830.0,103.3349,103.4704,103.3264,103.3603,12830.0
2017-02-14 12:40:00,122.11,122.22,122.08,122.16,10575.0,103.3941,103.4873,103.3687,103.4365,10575.0
2017-02-14 12:50:00,122.17,122.27,122.14,122.17,17973.0,103.445,103.5296,103.4196,103.445,17973.0
2017-02-14 13:00:00,122.16,122.47,122.15,122.45,27820.0,103.4365,103.699,103.428,103.682,27820.0
2017-02-14 13:10:00,122.48,122.6,122.46,122.46,18250.0,103.7074,103.809,103.6905,103.6905,18250.0
2017-02-14 13:20:00,122.47,122.55,122.45,122.51,6025.0,103.699,103.7667,103.682,103.7328,6025.0
2017-02-14 13:30:00,122.54,122.62,122.4,122.56,12064.0,103.7582,103.826,103.6397,103.7752,12064.0
2017-02-14 13:40:00,122.61,122.64,122.55,122.61,10800.0,103.8175,103.8429,103.7667,103.8175,10800.0
2017-02-14 13:50:00,122.62,122.85,122.61,122.8,11466.0,103.826,104.0207,103.8175,103.9784,11466.0
2017-02-14 14:00:00,122.77,123.0,122.74,122.82,12097.0,103.953,104.1477,103.9276,103.9953,12097.0
2017-02-14 14:10:00,122.82,122.96,122.82,122.88,14783.0,103.9953,104.1139,103.9953,104.0461,14783.0
2017-02-14 14:20:00,122.9,122.94,122.48,122.48,16330.0,104.0631,104.0969,103.7074,103.7074,16330.0
2017-02-14 14:30:00,122.46,122.48,122.29,122.33,15456.0,103.6905,103.7074,103.5466,103.5804,15456.0
2017-02-14 14:40:00,122.36,122.39,122.25,122.25,28896.0,103.6058,103.6312,103.5127,103.5127,28896.0
2017-02-14 14:50:00,122.29,122.32,122.11,122.17,21427.0,103.5466,103.572,103.3941,103.445,21427.0
2017-02-14 15:00:00,122.14,122.28,122.14,122.23,23262.0,103.4196,103.5381,103.4196,103.4958,23262.0
2017-02-14 15:10:00,122.24,122.3,122.18,122.24,15786.0,103.5042,103.555,103.4534,103.5042,15786.0
2017-02-14 15:20:00,122.23,122.24,121.99,122.05,33246.0,103.4958,103.5042,103.2925,103.3433,33246.0
2017-02-14 15:30:00,122.06,122.22,122.02,122.2,33035.0,103.3518,103.4873,103.3179,103.4704,33035.0
2017-02-14 15:40:00,122.21,122.35,122.18,122.35,23036.0,103.4788,103.5974,103.4534,103.5974,23036.0
2017-02-14 15:50:00,122.34,122.51,122.32,122.49,71270.0,103.5889,103.7328,103.572,103.7159,71270.0
2017-02-15 09:30:00,122.44,122.5,121.6,121.9,36311.0,103.6736,103.7244,102.9623,103.2163,36311.0
2017-02-15 09:40:00,121.91,122.08,121.48,121.51,55896.0,103.2248,103.3687,102.8607,102.8861,55896.0
2017-02-15 09:50:00,121.53,121.75,121.42,121.45,13315.0,102.903,103.0893,102.8099,102.8353,13315.0
2017-02-15 10:00:00,121.45,121.45,121.16,121.26,57631.0,102.8353,102.8353,102.5898,102.6744,57631.0
2017-02-15 10:10:00,121.3,121.83,121.19,121.81,50581.0,102.7083,103.1571,102.6152,103.1401,50581.0
2017-02-15 10:20:00,121.83,121.9,121.53,121.72,29245.0,103.1571,103.2163,102.903,103.0639,29245.0
2017-02-15 10:30:00,121.75,122.04,121.62,121.98,61569.0,103.0893,103.3349,102.9793,103.2841,61569.0
2017-02-15 10:40:00,121.98,122.4,121.96,122.4,135933.0,103.2841,103.6397,103.2671,103.6397,135933.0
2017-02-15 10:50:00,122.4,122.45,122.14,122.2,83004.0,103.6397,103.682,103.4196,103.4704,83004.0
2017-02-15 11:00:00,122.2,122.36,122.12,122.3,67284.0,103.4704,103.6058,103.4026,103.555,67284.0
2017-02-15 11:10:00,122.33,122.5,122.21,122.29,41742.0,103.5804,103.7244,103.4788,103.5466,41742.0
2017-02-15 11:20:00,122.3,122.47,122.29,122.47,42946.0,103.555,103.699,103.5466,103.699,42946.0
2017-02-15 11:30:00,122.48,122.49,122.38,122.44,35079.0,103.7074,103.7159,103.6228,103.6736,35079.0
2017-02-15 11:40:00,122.44,122.59,122.39,122.54,28908.0,103.6736,103.8006,103.6312,103.7582,28908.0
2017-02-15 11:50:00,122.51,122.66,122.49,122.65,22834.0,103.7328,103.8598,103.7159,103.8514,22834.0
2017-02-15 12:00:00,122.64,122.71,122.61,122.67,23878.0,103.8429,103.9022,103.8175,103.8683,23878.0
2017-02-15 12:10:00,122.67,122.76,122.64,122.76,18785.0,103.8683,103.9445,103.8429,103.9445,18785.0
2017-02-15 12:20:00,122.79,122.9,122.73,122.83,16438.0,103.9699,104.0631,103.9191,104.0038,16438.0
2017-02-15 12:30:00,122.84,122.84,122.57,122.64,71957.0,104.0123,104.0123,103.7836,103.8429,71957.0
2017-02-15 12:40:00,122.65,122.81,122.64,122.67,51812.0,103.8514,103.9869,103.8429,103.8683,51812.0
2017-02-15 12:50:00,122.71,122.89,122.66,122.85,32765.0,103.9022,104.0546,103.8598,104.0207,32765.0
2017-02-15 13:00:00,122.85,122.9,122.8,122.86,19160.0,104.0207,104.0631,103.9784,104.0292,19160.0
2017-02-15 13:10:00,122.86,122.93,122.61,122.62,69390.0,104.0292,104.0885,103.8175,103.826,69390.0
2017-02-15 13:20:00,122.62,122.92,122.62,122.86,30316.0,103.826,104.08,103.826,104.0292,30316.0
2017-02-15 13:30:00,122.89,123.03,122.89,122.98,32077.0,104.0546,104.1731,104.0546,104.1308,32077.0
2017-02-15 13:40:00,122.97,123.19,122.96,123.18,33279.0,104.1223,104.3086,104.1139,104.3001,33279.0
2017-02-15 13:50:00,123.2,123.36,123.16,123.36,44902.0,104.3171,104.4526,104.2832,104.4526,44902.0
2017-02-15 14:00:00,123.33,123.42,123.07,123.12,73463.0,104.4272,104.5034,104.207,104.2493,73463.0
2017-02-15 14:10:00,123.1,123.1,122.84,122.84,19384.0,104.2324,104.2324,104.0123,104.0123,19384.0
2017-02-15 14:20:00,122.84,122.9,122.69,122.78,38978.0,104.0123,104.0631,103.8853,103.9615,38978.0
2017-02-15 14:30:00,122.76,122.93,122.75,122.9,33155.0,103.9445,104.0885,103.9361,104.0631,33155.0
2017-02-15 14:40:00,122.9,122.96,122.85,122.92,35591.0,104.0631,104.1139,104.0207,104.08,35591.0
2017-02-15 14:50:00,122.92,123.0,122.9,122.98,33214.0,104.08,104.1477,104.0631,104.1308,33214.0
2017-02-15 15:00:00,122.99,123.09,122.98,123.06,33398.0,104.1393,104.2239,104.1308,104.1985,33398.0
2017-02-15 15:10:00,123.06,123.18,122.95,123.08,44034.0,104.1985,104.3001,104.1054,104.2155,44034.0
2017-02-15 15:20:00,123.07,123.14,122.91,122.91,36642.0,104.207,104.2663,104.0715,104.0715,36642.0
2017-02-15 15:30:00,122.94,122.96,122.77,122.85,52108.0,104.0969,104.1139,103.953,104.0207,52108.0
2017-02-15 15:40:00,122.85,122.87,122.74,122.75,74811.0,104.0207,104.0377,103.9276,103.9361,74811.0
2017-02-15 15:50:00,122.75,122.75,122.54,122.63,167715.0,103.9361,103.9361,103.7582,103.8344,167715.0
2017-02-16 09:30:00,122.63,123.31,122.42,123.31,32641.0,103.8344,104.4102,103.6566,104.4102,32641.0
2017-02-16 09:40:00,123.23,123.32,122.83,123.2,37095.0,104.3425,104.4187,104.0038,104.3171,37095.0
2017-02-16 09:50:00,123.12,123.22,122.81,123.02,21523.0,104.2493,104.334,103.9869,104.1647,21523.0
2017-02-16 10:00:00,122.96,122.96,122.25,122.33,36114.0,104.1139,104.1139,103.5127,103.5804,36114.0
2017-02-16 10:10:00,122.39,122.64,122.24,122.24,19158.0,103.6312,103.8429,103.5042,103.5042,19158.0
2017-02-16 10:20:00,122.26,122.59,122.24,122.47,17243.0,103.5212,103.8006,103.5042,103.699,17243.0
2017-02-16 10:30:00,122.45,122.94,122.44,122.9,15484.0,103.682,104.0969,103.6736,104.0631,15484.0
2017-02-16 10:40:00,122.94,123.02,122.56,122.61,27435.0,104.0969,104.1647,103.7752,103.8175,27435.0
2017-02-16 10:50:00,122.59,122.59,121.72,122.11,25659.0,103.8006,103.8006,103.0639,103.3941,25659.0
2017-02-16 11:00:00,122.16,122.31,121.98,122.12,19981.0,103.4365,103.5635,103.2841,103.4026,19981.0
2017-02-16 11:10:00,122.11,122.24,121.95,122.05,24649.0,103.3941,103.5042,103.2587,103.3433,24649.0
2017-02-16 11:20:00,122.08,122.22,122.06,122.19,17989.0,103.3687,103.4873,103.3518,103.4619,17989.0
2017-02-16 11:30:00,122.19,122.26,121.97,122.12,26687.0,103.4619,103.5212,103.2756,103.4026,26687.0
2017-02-16 11:40:00,122.21,122.23,121.98,122.06,19508.0,103.4788,103.4958,103.2841,103.3518,19508.0
2017-02-16 11:50:00,122.06,122.1,122.01,122.08,31494.0,103.3518,103.3857,103.3095,103.3687,31494.0
2017-02-16 12:00:00,122.12,122.13,121.83,121.94,15967.0,103.4026,103.4111,103.1571,103.2502,15967.0
2017-02-16 12:10:00,121.99,122.12,121.89,122.12,16089.0,103.2925,103.4026,103.2079,103.4026,16089.0
2017-02-16 12:20:00,122.14,122.2,121.94,122.0,28327.0,103.4196,103.4704,103.2502,103.301,28327.0
2017-02-16 12:30:00,122.0,122.18,121.94,122.15,17715.0,103.301,103.4534,103.2502,103.428,17715.0
2017-02-16 12:40:00,122.15,122.15,121.96,121.99,16038.0,103.428,103.428,103.2671,103.2925,16038.0
2017-02-16 12:50:00,122.03,122.16,121.82,121.91,22386.0,103.3264,103.4365,103.1486,103.2248,22386.0
2017-02-16 13:00:00,121.93,122.19,121.78,122.15,21082.0,103.2417,103.4619,103.1147,103.428,21082.0
2017-02-16 13:10:00,122.19,122.24,122.11,122.24,11343.0,103.4619,103.5042,103.3941,103.5042,11343.0
2017-02-16 13:20:00,122.25,122.39,122.18,122.37,10504.0,103.5127,103.6312,103.4534,103.6143,10504.0
2017-02-16 13:30:00,122.36,122.37,122.23,122.37,7695.0,103.6058,103.6143,103.4958,103.6143,7695.0
2017-02-16 13:40:00,122.41,122.41,122.23,122.34,8330.0,103.6482,103.6482,103.4958,103.5889,8330.0
2017-02-16 13:50:00,122.35,122.51,122.3,122.48,6243.0,103.5974,103.7328,103.555,103.7074,6243.0
2017-02-16 14:00:00,122.5,122.56,122.4,122.46,11631.0,103.7244,103.7752,103.6397,103.6905,11631.0
2017-02-16 14:10:00,122.48,122.56,122.24,122.37,23213.0,103.7074,103.7752,103.5042,103.6143,23213.0
2017-02-16 14:20:00,122.37,122.61,122.37,122.57,15238.0,103.6143,103.8175,103.6143,103.7836,15238.0
2017-02-16 14:30:00,122.62,122.67,122.59,122.66,14105.0,103.826,103.8683,103.8006,103.8598,14105.0
2017-02-16 14:40:00,122.63,122.74,122.53,122.53,14061.0,103.8344,103.9276,103.7498,103.7498,14061.0
2017-02-16 14:50:00,122.56,122.78,122.51,122.68,24049.0,103.7752,103.9615,103.7328,103.8768,24049.0
2017-02-16 15:00:00,122.72,122.88,122.67,122.88,13825.0,103.9107,104.0461,103.8683,104.0461,13825.0
2017-02-16 15:10:00,122.87,122.9,122.77,122.77,19651.0,104.0377,104.0631,103.953,103.953,19651.0
2017-02-16 15:20:00,122.79,122.91,122.76,122.8,20867.0,103.9699,104.0715,103.9445,103.9784,20867.0
2017-02-16 15:30:00,122.81,122.83,122.73,122.77,47848.0,103.9869,104.0038,103.9191,103.953,47848.0
2017-02-16 15:40:00,122.78,122.93,122.76,122.92,50350.0,103.9615,104.0885,103.9445,104.08,50350.0
2017-02-16 15:50:00,122.91,123.0,122.87,122.92,158095.0,104.0715,104.1477,104.0377,104.08,158095.0
2017-02-17 09:30:00,122.64,122.72,121.77,122.28,86992.0,103.8429,103.9107,103.1063,103.5381,86992.0
2017-02-17 09:40:00,122.25,122.45,122.07,122.38,45344.0,103.5127,103.682,103.3603,103.6228,45344.0
2017-02-17 09:50:00,122.28,122.91,122.21,122.82,16958.0,103.5381,104.0715,103.4788,103.9953,16958.0
2017-02-17 10:00:00,122.82,123.18,122.68,122.77,47997.0,103.9953,104.3001,103.8768,103.953,47997.0
2017-02-17 10:10:00,122.81,122.83,122.51,122.57,9781.0,103.9869,104.0038,103.7328,103.7836,9781.0
2017-02-17 10:20:00,122.62,122.64,122.27,122.46,13705.0,103.826,103.8429,103.5296,103.6905,13705.0
2017-02-17 10:30:00,122.5,122.58,122.33,122.5,20620.0,103.7244,103.7921,103.5804,103.7244,20620.0
2017-02-17 10:40:00,122.47,122.68,122.43,122.66,12519.0,103.699,103.8768,103.6651,103.8598,12519.0
2017-02-17 10:50:00,122.7,122.76,122.5,122.51,11232.0,103.8937,103.9445,103.7244,103.7328,11232.0
2017-02-17 11:00:00,122.44,122.56,122.38,122.4,11760.0,103.6736,103.7752,103.6228,103.6397,11760.0
2017-02-17 11:10:00,122.38,122.4,121.98,122.01,19023.0,103.6228,103.6397,103.2841,103.3095,19023.0
2017-02-17 11:20:00,121.98,122.07,121.93,122.06,13253.0,103.2841,103.3603,103.2417,103.3518,13253.0
2017-02-17 11:30:00,122.07,122.48,121.99,122.47,25037.0,103.3603,103.7074,103.2925,103.699,25037.0
2017-02-17 11:40:00,122.48,122.53,122.4,122.49,12785.0,103.7074,103.7498,103.6397,103.7159,12785.0
2017-02-17 11:50:00,122.44,122.5,122.32,122.35,5696.0,103.6736,103.7244,103.572,103.5974,5696.0
2017-02-17 12:00:00,122.4,122.5,122.35,122.37,9825.0,103.6397,103.7244,103.5974,103.6143,9825.0
2017-02-17 12:10:00,122.34,122.52,122.34,122.42,8148.0,103.5889,103.7413,103.5889,103.6566,8148.0
2017-02-17 12:20:00,122.39,122.44,122.32,122.39,14662.0,103.6312,103.6736,103.572,103.6312,14662.0
2017-02-17 12:30:00,122.39,122.47,122.37,122.45,11321.0,103.6312,103.699,103.6143,103.682,11321.0
2017-02-17 12:40:00,122.44,122.46,122.37,122.44,7566.0,103.6736,103.6905,103.6143,103.6736,7566.0
2017-02-17 12:50:00,122.42,122.43,122.26,122.37,9728.0,103.6566,103.6651,103.5212,103.6143,9728.0
2017-02-17 13:00:00,122.37,122.37,122.24,122.27,7322.0,103.6143,103.6143,103.5042,103.5296,7322.0
2017-02-17 13:10:00,122.29,122.4,122.26,122.34,6158.0,103.5466,103.6397,103.5212,103.5889,6158.0
2017-02-17 13:20:00,122.37,122.47,122.35,122.46,4408.0,103.6143,103.699,103.5974,103.6905,4408.0
2017-02-17 13:30:00,122.47,122.57,122.44,122.47,13322.0,103.699,103.7836,103.6736,103.699,13322.0
2017-02-17 13:40:00,122.45,122.52,122.38,122.42,9370.0,103.682,103.7413,103.6228,103.6566,9370.0
2017-02-17 13:50:00,122.41,122.43,122.33,122.42,5900.0,103.6482,103.6651,103.5804,103.6566,5900.0
2017-02-17 14:00:00,122.42,122.47,122.32,122.4,8509.0,103.6566,103.699,103.572,103.6397,8509.0
2017-02-17 14:10:00,122.4,122.42,122.29,122.32,14381.0,103.6397,103.6566,103.5466,103.572,14381.0
2017-02-17 14:20:00,122.32,122.46,122.3,122.42,14435.0,103.572,103.6905,103.555,103.6566,14435.0
2017-02-17 14:30:00,122.41,122.48,122.4,122.46,13955.0,103.6482,103.7074,103.6397,103.6905,13955.0
2017-02-17 14:40:00,122.44,122.47,122.4,122.46,14764.0,103.6736,103.699,103.6397,103.6905,14764.0
2017-02-17 14:50:00,122.47,122.5,122.33,122.37,10919.0,103.699,103.7244,103.5804,103.6143,10919.0
2017-02-17 15:00:00,122.37,122.51,122.36,122.48,9480.0,103.6143,103.7328,103.6058,103.7074,9480.0
2017-02-17 15:10:00,122.48,122.55,122.46,122.53,13530.0,103.7074,103.7667,103.6905,103.7498,13530.0
2017-02-17 15:20:00,122.54,122.58,122.43,122.47,70694.0,103.7582,103.7921,103.6651,103.699,70694.0
2017-02-17 15:30:00,122.46,122.68,122.43,122.61,72987.0,103.6905,103.8768,103.6651,103.8175,72987.0
2017-02-17 15:40:00,122.63,122.74,122.57,122.6,61547.0,103.8344,103.9276,103.7836,103.809,61547.0
2017-02-17 15:50:00,122.61,122.79,122.5,122.77,151984.0,103.8175,103.9699,103.7244,103.953,151984.0
2017-02-21 09:30:00,123.09,124.2,122.81,124.19,59356.0,104.2239,105.1638,103.9869,105.1553,59356.0
2017-02-21 09:40:00,124.17,124.34,123.84,124.28,52396.0,105.1384,105.2824,104.859,105.2316,52396.0
2017-02-21 09:50:00,124.29,124.82,124.21,124.73,34722.0,105.24,105.6888,105.1723,105.6126,34722.0
2017-02-21 10:00:00,124.73,125.0,124.6,124.73,60126.0,105.6126,105.8412,105.5025,105.6126,60126.0
2017-02-21 10:10:00,124.78,124.78,124.21,124.3,26856.0,105.6549,105.6549,105.1723,105.2485,26856.0
2017-02-21 10:20:00,124.25,124.35,124.07,124.21,24130.0,105.2061,105.2908,105.0537,105.1723,24130.0
2017-02-21 10:30:00,124.18,124.19,124.05,124.06,17434.0,105.1469,105.1553,105.0368,105.0453,17434.0
2017-02-21 10:40:00,124.08,124.09,123.85,123.96,25649.0,105.0622,105.0707,104.8675,104.9606,25649.0
2017-02-21 10:50:00,123.97,124.06,123.87,124.02,15310.0,104.9691,105.0453,104.8844,105.0114,15310.0
2017-02-21 11:00:00,124.0,124.04,123.91,123.99,22743.0,104.9945,105.0283,104.9183,104.986,22743.0
2017-02-21 11:10:00,124.0,124.0,123.91,123.98,24040.0,104.9945,104.9945,104.9183,104.9775,24040.0
2017-02-21 11:20:00,123.98,124.0,123.38,123.42,24020.0,104.9775,104.9945,104.4695,104.5034,24020.0
2017-02-21 11:30:00,123.39,123.71,123.35,123.43,13342.0,104.478,104.7489,104.4441,104.5118,13342.0
2017-02-21 11:40:00,123.47,123.6,123.4,123.46,9741.0,104.5457,104.6558,104.4864,104.5372,9741.0
2017-02-21 11:50:00,123.47,123.58,123.39,123.52,26838.0,104.5457,104.6388,104.478,104.588,26838.0
2017-02-21 12:00:00,123.6,123.77,123.59,123.61,6074.0,104.6558,104.7997,104.6473,104.6642,6074.0
2017-02-21 12:10:00,123.61,123.68,123.5,123.57,7941.0,104.6642,104.7235,104.5711,104.6304,7941.0
2017-02-21 12:20:00,123.64,123.78,123.56,123.67,8680.0,104.6896,104.8082,104.6219,104.715,8680.0
2017-02-21 12:30:00,123.68,123.71,123.52,123.6,14729.0,104.7235,104.7489,104.588,104.6558,14729.0
2017-02-21 12:40:00,123.57,123.61,123.51,123.57,6583.0,104.6304,104.6642,104.5796,104.6304,6583.0
2017-02-21 12:50:00,123.58,123.61,123.5,123.5,10543.0,104.6388,104.6642,104.5711,104.5711,10543.0
2017-02-21 13:00:00,123.5,123.54,123.34,123.35,14342.0,104.5711,104.605,104.4356,104.4441,14342.0
2017-02-21 13:10:00,123.39,123.42,123.28,123.3,27425.0,104.478,104.5034,104.3848,104.4018,27425.0
2017-02-21 13:20:00,123.31,123.38,123.27,123.31,18315.0,104.4102,104.4695,104.3764,104.4102,18315.0
2017-02-21 13:30:00,123.3,123.35,123.19,123.24,8925.0,104.4018,104.4441,104.3086,104.351,8925.0
2017-02-21 13:40:00,123.23,123.34,123.15,123.33,17195.0,104.3425,104.4356,104.2747,104.4272,17195.0
2017-02-21 13:50:00,123.33,123.38,123.23,123.36,32248.0,104.4272,104.4695,104.3425,104.4526,32248.0
2017-02-21 14:00:00,123.37,123.65,123.34,123.57,20067.0,104.461,104.6981,104.4356,104.6304,20067.0
2017-02-21 14:10:00,123.58,123.68,123.51,123.57,25766.0,104.6388,104.7235,104.5796,104.6304,25766.0
2017-02-21 14:20:00,123.59,123.69,123.55,123.68,27480.0,104.6473,104.732,104.6134,104.7235,27480.0
2017-02-21 14:30:00,123.68,123.83,123.65,123.83,8823.0,104.7235,104.8505,104.6981,104.8505,8823.0
2017-02-21 14:40:00,123.87,124.0,123.81,124.0,24337.0,104.8844,104.9945,104.8336,104.9945,24337.0
2017-02-21 14:50:00,123.96,124.0,123.83,123.84,23348.0,104.9606,104.9945,104.8505,104.859,23348.0
2017-02-21 15:00:00,123.81,123.85,123.75,123.78,19341.0,104.8336,104.8675,104.7828,104.8082,19341.0
2017-02-21 15:10:00,123.77,123.79,123.67,123.73,23133.0,104.7997,104.8167,104.715,104.7659,23133.0
2017-02-21 15:20:00,123.68,123.84,123.63,123.81,41454.0,104.7235,104.859,104.6812,104.8336,41454.0
2017-02-21 15:30:00,123.8,123.83,123.55,123.59,96972.0,104.8251,104.8505,104.6134,104.6473,96972.0
2017-02-21 15:40:00,123.63,123.71,123.48,123.6,48851.0,104.6812,104.7489,104.5542,104.6558,48851.0
2017-02-21 15:50:00,123.6,123.7,123.51,123.53,88347.0,104.6558,104.7404,104.5796,104.5965,88347.0
2017-02-22 09:30:00,122.86,123.07,122.36,122.95,52958.0,104.0292,104.207,103.6058,104.1054,52958.0
2017-02-22 09:40:00,122.92,123.02,122.36,122.79,58263.0,104.08,104.1647,103.6058,103.9699,58263.0
2017-02-22 09:50:00,122.83,123.09,122.76,122.86,39300.0,104.0038,104.2239,103.9445,104.0292,39300.0
2017-02-22 10:00:00,122.89,122.92,122.44,122.44,25409.0,104.0546,104.08,103.6736,103.6736,25409.0
2017-02-22 10:10:00,122.48,122.48,122.06,122.06,24981.0,103.7074,103.7074,103.3518,103.3518,24981.0
2017-02-22 10:20:00,122.09,122.29,122.01,122.05,31663.0,103.3772,103.5466,103.3095,103.3433,31663.0
2017-02-22 10:30:00,122.12,122.35,122.07,122.16,53916.0,103.4026,103.5974,103.3603,103.4365,53916.0
2017-02-22 10:40:00,122.22,122.31,122.1,122.23,63460.0,103.4873,103.5635,103.3857,103.4958,63460.0
2017-02-22 10:50:00,122.2,122.73,122.2,122.63,24815.0,103.4704,103.9191,103.4704,103.8344,24815.0
2017-02-22 11:00:00,122.63,122.71,122.6,122.64,45126.0,103.8344,103.9022,103.809,103.8429,45126.0
2017-02-22 11:10:00,122.64,122.67,122.54,122.62,53326.0,103.8429,103.8683,103.7582,103.826,53326.0
2017-02-22 11:20:00,122.62,122.67,122.54,122.58,17321.0,103.826,103.8683,103.7582,103.7921,17321.0
2017-02-22 11:30:00,122.57,122.57,122.27,122.29,26793.0,103.7836,103.7836,103.5296,103.5466,26793.0
2017-02-22 11:40:00,122.32,122.37,122.22,122.37,9112.0,103.572,103.6143,103.4873,103.6143,9112.0
2017-02-22 11:50:00,122.35,122.55,122.27,122.45,19715.0,103.5974,103.7667,103.5296,103.682,19715.0
2017-02-22 12:00:00,122.43,122.45,122.26,122.28,21803.0,103.6651,103.682,103.5212,103.5381,21803.0
2017-02-22 12:10:00,122.3,122.34,122.22,122.29,24458.0,103.555,103.5889,103.4873,103.5466,24458.0
2017-02-22 12:20:00,122.28,122.36,122.22,122.24,22990.0,103.5381,103.6058,103.4873,103.5042,22990.0
2017-02-22 12:30:00,122.22,122.33,122.18,122.29,13862.0,103.4873,103.5804,103.4534,103.5466,13862.0
2017-02-22 12:40:00,122.3,122.33,122.27,122.27,20754.0,103.555,103.5804,103.5296,103.5296,20754.0
2017-02-22 12:50:00,122.31,122.59,122.3,122.54,19168.0,103.5635,103.8006,103.555,103.7582,19168.0
2017-02-22 13:00:00,122.59,122.67,122.55,122.55,15771.0,103.8006,103.8683,103.7667,103.7667,15771.0
2017-02-22 13:10:00,122.57,122.62,122.5,122.52,21456.0,103.7836,103.826,103.7244,103.7413,21456.0
2017-02-22 13:20:00,122.52,122.6,122.45,122.6,24958.0,103.7413,103.809,103.682,103.809,24958.0
2017-02-22 13:30:00,122.59,122.6,122.52,122.53,17673.0,103.8006,103.809,103.7413,103.7498,17673.0
2017-02-22 13:40:00,122.5,122.56,122.25,122.31,33937.0,103.7244,103.7752,103.5127,103.5635,33937.0
2017-02-22 13:50:00,122.31,122.5,122.27,122.42,37875.0,103.5635,103.7244,103.5296,103.6566,37875.0
2017-02-22 14:00:00,122.42,122.46,122.13,122.14,24996.0,103.6566,103.6905,103.4111,103.4196,24996.0
2017-02-22 14:10:00,122.12,122.25,121.9,122.25,22505.0,103.4026,103.5127,103.2163,103.5127,22505.0
2017-02-22 14:20:00,122.24,122.37,122.21,122.35,23479.0,103.5042,103.6143,103.4788,103.5974,23479.0
2017-02-22 14:30:00,122.35,122.42,122.28,122.29,14728.0,103.5974,103.6566,103.5381,103.5466,14728.0
2017-02-22 14:40:00,122.26,122.35,122.26,122.26,24102.0,103.5212,103.5974,103.5212,103.5212,24102.0
2017-02-22 14:50:00,122.28,122.43,122.24,122.24,50783.0,103.5381,103.6651,103.5042,103.5042,50783.0
2017-02-22 15:00:00,122.25,122.35,122.17,122.18,26890.0,103.5127,103.5974,103.445,103.4534,26890.0
2017-02-22 15:10:00,122.23,122.44,122.23,122.35,35911.0,103.4958,103.6736,103.4958,103.5974,35911.0
2017-02-22 15:20:00,122.36,122.54,122.36,122.45,48002.0,103.6058,103.7582,103.6058,103.682,48002.0
2017-02-22 15:30:00,122.45,122.56,122.43,122.55,82596.0,103.682,103.7752,103.6651,103.7667,82596.0
2017-02-22 15:40:00,122.55,122.56,122.26,122.26,57836.0,103.7667,103.7752,103.5212,103.5212,57836.0
2017-02-22 15:50:00,122.26,122.47,122.25,122.29,91844.0,103.5212,103.699,103.5127,103.5466,91844.0
2017-02-23 09:30:00,122.99,123.05,122.45,122.45,42414.0,104.1393,104.1901,103.682,103.682,42414.0
2017-02-23 09:40:00,122.62,122.76,121.8,121.83,49947.0,103.826,103.9445,103.1317,103.1571,49947.0
2017-02-23 09:50:00,121.86,122.07,121.65,121.66,52373.0,103.1825,103.3603,103.0047,103.0131,52373.0
2017-02-23 10:00:00,121.73,121.77,121.01,121.13,69388.0,103.0724,103.1063,102.4627,102.5644,69388.0
2017-02-23 10:10:00,121.07,121.12,120.62,121.06,42707.0,102.5135,102.5559,102.1325,102.5051,42707.0
2017-02-23 10:20:00,121.11,121.3,120.87,120.93,44948.0,102.5474,102.7083,102.3442,102.395,44948.0
2017-02-23 10:30:00,121.0,121.02,120.81,120.83,44834.0,102.4543,102.4712,102.2934,102.3103,44834.0
2017-02-23 10:40:00,120.82,120.92,120.77,120.83,36990.0,102.3019,102.3865,102.2595,102.3103,36990.0
2017-02-23 10:50:00,120.83,120.85,120.03,120.36,43193.0,102.3103,102.3273,101.633,101.9124,43193.0
2017-02-23 11:00:00,120.42,120.53,120.09,120.17,46989.0,101.9632,102.0563,101.6838,101.7515,46989.0
2017-02-23 11:10:00,120.16,120.26,120.02,120.14,30415.0,101.743,101.8277,101.6245,101.7261,30415.0
2017-02-23 11:20:00,120.16,120.2,119.77,119.89,32011.0,101.743,101.7769,101.4128,101.5144,32011.0
2017-02-23 11:30:00,119.94,120.14,119.86,120.0,33326.0,101.5567,101.7261,101.489,101.6075,33326.0
2017-02-23 11:40:00,119.99,120.0,119.21,119.25,88144.0,101.5991,101.6075,100.9386,100.9725,88144.0
2017-02-23 11:50:00,119.28,119.37,119.16,119.33,45553.0,100.9979,101.0741,100.8963,101.0402,45553.0
2017-02-23 12:00:00,119.3,119.72,119.29,119.54,30551.0,101.0148,101.3705,101.0064,101.2181,30551.0
2017-02-23 12:10:00,119.51,119.75,119.29,119.62,62330.0,101.1927,101.3959,101.0064,101.2858,62330.0
2017-02-23 12:20:00,119.59,119.88,119.57,119.81,50803.0,101.2604,101.5059,101.2435,101.4467,50803.0
2017-02-23 12:30:00,119.84,120.46,119.61,120.42,52146.0,101.4721,101.997,101.2773,101.9632,52146.0
2017-02-23 12:40:00,120.38,120.47,120.12,120.2,50054.0,101.9293,102.0055,101.7092,101.7769,50054.0
2017-02-23 12:50:00,120.2,120.2,120.08,120.16,35651.0,101.7769,101.7769,101.6753,101.743,35651.0
2017-02-23 13:00:00,120.17,120.2,119.94,120.02,49326.0,101.7515,101.7769,101.5567,101.6245,49326.0
2017-02-23 13:10:00,120.04,120.26,120.04,120.17,13641.0,101.6414,101.8277,101.6414,101.7515,13641.0
2017-02-23 13:20:00,120.19,120.2,120.03,120.03,11784.0,101.7684,101.7769,101.633,101.633,11784.0
2017-02-23 13:30:00,120.03,120.09,119.89,119.98,24742.0,101.633,101.6838,101.5144,101.5906,24742.0
2017-02-23 13:40:00,119.97,120.29,119.95,120.15,28922.0,101.5821,101.8531,101.5652,101.7346,28922.0
2017-02-23 13:50:00,120.14,120.26,120.02,120.26,18871.0,101.7261,101.8277,101.6245,101.8277,18871.0
2017-02-23 14:00:00,120.25,120.3,120.13,120.24,25320.0,101.8192,101.8616,101.7176,101.8108,25320.0
2017-02-23 14:10:00,120.26,120.26,119.9,119.91,30451.0,101.8277,101.8277,101.5229,101.5313,30451.0
2017-02-23 14:20:00,119.89,119.98,119.86,119.9,22174.0,101.5144,101.5906,101.489,101.5229,22174.0
2017-02-23 14:30:00,119.9,120.03,119.9,119.96,30021.0,101.5229,101.633,101.5229,101.5737,30021.0
2017-02-23 14:40:00,119.98,120.04,119.89,119.89,29399.0,101.5906,101.6414,101.5144,101.5144,29399.0
2017-02-23 14:50:00,119.91,120.02,119.9,119.97,35465.0,101.5313,101.6245,101.5229,101.5821,35465.0
2017-02-23 15:00:00,119.98,120.06,119.85,119.85,34284.0,101.5906,101.6584,101.4805,101.4805,34284.0
2017-02-23 15:10:00,119.87,119.97,119.87,119.95,30387.0,101.4975,101.5821,101.4975,101.5652,30387.0
2017-02-23 15:20:00,119.96,120.14,119.94,119.96,48553.0,101.5737,101.7261,101.5567,101.5737,48553.0
2017-02-23 15:30:00,119.97,120.1,119.94,119.98,59229.0,101.5821,101.6922,101.5567,101.5906,59229.0
2017-02-23 15:40:00,119.97,120.07,119.95,120.06,77708.0,101.5821,101.6668,101.5652,101.6584,77708.0
2017-02-23 15:50:00,120.07,120.15,119.98,120.03,176958.0,101.6668,101.7346,101.5906,101.633,176958.0
2017-02-24 09:30:00,119.0,119.94,118.75,119.2,83605.0,100.7608,101.5567,100.5491,100.9302,83605.0
2017-02-24 09:40:00,119.21,119.67,118.87,118.98,89120.0,100.9386,101.3281,100.6507,100.7439,89120.0
2017-02-24 09:50:00,119.04,119.18,118.65,118.72,87570.0,100.7947,100.9132,100.4645,100.5237,87570.0
2017-02-24 10:00:00,118.79,118.96,118.65,118.91,92653.0,100.583,100.727,100.4645,100.6846,92653.0
2017-02-24 10:10:00,118.92,119.05,118.72,118.81,37779.0,100.6931,100.8032,100.5237,100.5999,37779.0
2017-02-24 10:20:00,118.87,119.08,118.82,118.96,44757.0,100.6507,100.8286,100.6084,100.727,44757.0
2017-02-24 10:30:00,118.96,119.38,118.96,119.37,81515.0,100.727,101.0826,100.727,101.0741,81515.0
2017-02-24 10:40:00,119.35,119.7,119.31,119.37,66084.0,101.0572,101.3535,101.0233,101.0741,66084.0
2017-02-24 10:50:00,119.41,119.76,119.34,119.72,45752.0,101.108,101.4043,101.0487,101.3705,45752.0
2017-02-24 11:00:00,119.71,119.86,119.57,119.59,34553.0,101.362,101.489,101.2435,101.2604,34553.0
2017-02-24 11:10:00,119.57,119.94,119.57,119.76,27407.0,101.2435,101.5567,101.2435,101.4043,27407.0
2017-02-24 11:20:00,119.8,119.85,119.7,119.77,18678.0,101.4382,101.4805,101.3535,101.4128,18678.0
2017-02-24 11:30:00,119.76,119.85,119.48,119.57,25653.0,101.4043,101.4805,101.1672,101.2435,25653.0
2017-02-24 11:40:00,119.6,119.67,119.41,119.48,48032.0,101.2689,101.3281,101.108,101.1672,48032.0
2017-02-24 11:50:00,119.46,119.53,119.2,119.24,25834.0,101.1503,101.2096,100.9302,100.964,25834.0
2017-02-24 12:00:00,119.24,119.39,119.11,119.29,40152.0,100.964,101.091,100.854,101.0064,40152.0
2017-02-24 12:10:00,119.24,119.48,119.22,119.27,17536.0,100.964,101.1672,100.9471,100.9894,17536.0
2017-02-24 12:20:00,119.31,119.62,119.24,119.56,49056.0,101.0233,101.2858,100.964,101.235,49056.0
2017-02-24 12:30:00,119.58,119.8,119.57,119.71,22040.0,101.2519,101.4382,101.2435,101.362,22040.0
2017-02-24 12:40:00,119.7,119.76,119.36,119.47,27644.0,101.3535,101.4043,101.0656,101.1588,27644.0
2017-02-24 12:50:00,119.45,119.5,119.26,119.42,25550.0,101.1418,101.1842,100.981,101.1164,25550.0
2017-02-24 13:00:00,119.46,119.46,119.34,119.38,24462.0,101.1503,101.1503,101.0487,101.0826,24462.0
2017-02-24 13:10:00,119.4,119.55,119.36,119.51,20252.0,101.0995,101.2265,101.0656,101.1927,20252.0
2017-02-24 13:20:00,119.51,119.53,119.34,119.52,14129.0,101.1927,101.2096,101.0487,101.2011,14129.0
2017-02-24 13:30:00,119.53,119.65,119.44,119.44,25057.0,101.2096,101.3112,101.1334,101.1334,25057.0
2017-02-24 13:40:00,119.43,119.52,119.4,119.52,40451.0,101.1249,101.2011,101.0995,101.2011,40451.0
2017-02-24 13:50:00,119.5,119.57,119.39,119.57,40860.0,101.1842,101.2435,101.091,101.2435,40860.0
2017-02-24 14:00:00,119.55,119.6,119.44,119.44,21898.0,101.2265,101.2689,101.1334,101.1334,21898.0
2017-02-24 14:10:00,119.4,119.74,119.4,119.74,19864.0,101.0995,101.3874,101.0995,101.3874,19864.0
2017-02-24 14:20:00,119.77,119.77,119.6,119.75,25006.0,101.4128,101.4128,101.2689,101.3959,25006.0
2017-02-24 14:30:00,119.72,119.83,119.67,119.69,59130.0,101.3705,101.4636,101.3281,101.3451,59130.0
2017-02-24 14:40:00,119.63,119.81,119.6,119.7,22615.0,101.2943,101.4467,101.2689,101.3535,22615.0
2017-02-24 14:50:00,119.66,119.79,119.63,119.78,20728.0,101.3197,101.4297,101.2943,101.4213,20728.0
2017-02-24 15:00:00,119.78,119.87,119.71,119.8,23836.0,101.4213,101.4975,101.362,101.4382,23836.0
2017-02-24 15:10:00,119.79,119.89,119.72,119.82,24151.0,101.4297,101.5144,101.3705,101.4551,24151.0
2017-02-24 15:20:00,119.81,119.83,119.73,119.8,41436.0,101.4467,101.4636,101.3789,101.4382,41436.0
2017-02-24 15:30:00,119.8,120.01,119.79,119.97,65004.0,101.4382,101.616,101.4297,101.5821,65004.0
2017-02-24 15:40:00,119.97,120.06,119.93,119.96,107510.0,101.5821,101.6584,101.5483,101.5737,107510.0
2017-02-24 15:50:00,119.95,120.1,119.85,120.1,154016.0,101.5652,101.6922,101.4805,101.6922,154016.0
2017-02-27 09:30:00,120.2,120.45,119.54,119.63,65234.0,101.7769,101.9886,101.2181,101.2943,65234.0
2017-02-27 09:40:00,119.57,119.64,119.1,119.1,95524.0,101.2435,101.3027,100.8455,100.8455,95524.0
2017-02-27 09:50:00,119.1,119.5,118.93,119.32,72687.0,100.8455,101.1842,100.7015,101.0318,72687.0
2017-02-27 10:00:00,119.37,119.79,119.37,119.64,43121.0,101.0741,101.4297,101.0741,101.3027,43121.0
2017-02-27 10:10:00,119.67,119.7,119.51,119.55,85951.0,101.3281,101.3535,101.1927,101.2265,85951.0
2017-02-27 10:20:00,119.56,120.43,119.56,120.4,88866.0,101.235,101.9716,101.235,101.9462,88866.0
2017-02-27 10:30:00,120.39,120.57,120.25,120.57,68548.0,101.9378,102.0902,101.8192,102.0902,68548.0
2017-02-27 10:40:00,120.5,120.86,120.43,120.77,58635.0,102.0309,102.3357,101.9716,102.2595,58635.0
2017-02-27 10:50:00,120.79,120.86,120.55,120.55,29582.0,102.2765,102.3357,102.0733,102.0733,29582.0
2017-02-27 11:00:00,120.62,120.88,120.62,120.75,26631.0,102.1325,102.3527,102.1325,102.2426,26631.0
2017-02-27 11:10:00,120.75,121.13,120.75,121.13,28855.0,102.2426,102.5644,102.2426,102.5644,28855.0
2017-02-27 11:20:00,121.16,121.17,120.87,121.07,29170.0,102.5898,102.5982,102.3442,102.5135,29170.0
2017-02-27 11:30:00,121.03,121.07,120.85,120.91,26900.0,102.4797,102.5135,102.3273,102.3781,26900.0
2017-02-27 11:40:00,120.92,120.95,120.72,120.79,36962.0,102.3865,102.4119,102.2172,102.2765,36962.0
2017-02-27 11:50:00,120.79,120.88,120.77,120.83,19185.0,102.2765,102.3527,102.2595,102.3103,19185.0
2017-02-27 12:00:00,120.82,121.06,120.82,121.02,30710.0,102.3019,102.5051,102.3019,102.4712,30710.0
2017-02-27 12:10:00,121.0,121.13,120.97,121.09,28921.0,102.4543,102.5644,102.4289,102.5305,28921.0
2017-02-27 12:20:00,121.09,121.22,121.01,121.08,34113.0,102.5305,102.6406,102.4627,102.522,34113.0
2017-02-27 12:30:00,121.05,121.16,120.92,120.92,25491.0,102.4966,102.5898,102.3865,102.3865,25491.0
2017-02-27 12:40:00,120.91,120.95,120.69,120.93,23579.0,102.3781,102.4119,102.1918,102.395,23579.0
2017-02-27 12:50:00,120.95,121.04,120.91,120.92,16949.0,102.4119,102.4881,102.3781,102.3865,16949.0
2017-02-27 13:00:00,120.92,120.98,120.89,120.96,14769.0,102.3865,102.4373,102.3611,102.4204,14769.0
2017-02-27 13:10:00,120.95,121.03,120.89,120.96,19143.0,102.4119,102.4797,102.3611,102.4204,19143.0
2017-02-27 13:20:00,120.94,121.05,120.91,120.96,9022.0,102.4035,102.4966,102.3781,102.4204,9022.0
2017-02-27 13:30:00,120.95,121.02,120.91,120.98,14274.0,102.4119,102.4712,102.3781,102.4373,14274.0
2017-02-27 13:40:00,120.97,121.03,120.92,120.96,14481.0,102.4289,102.4797,102.3865,102.4204,14481.0
2017-02-27 13:50:00,121.02,121.02,120.83,120.93,24466.0,102.4712,102.4712,102.3103,102.395,24466.0
2017-02-27 14:00:00,120.91,120.98,120.87,120.98,35432.0,102.3781,102.4373,102.3442,102.4373,35432.0
2017-02-27 14:10:00,120.95,121.03,120.93,120.97,16568.0,102.4119,102.4797,102.395,102.4289,16568.0
2017-02-27 14:20:00,120.97,121.02,120.91,120.93,17084.0,102.4289,102.4712,102.3781,102.395,17084.0
2017-02-27 14:30:00,120.93,120.99,120.88,120.93,13502.0,102.395,102.4458,102.3527,102.395,13502.0
2017-02-27 14:40:00,120.92,120.95,120.79,120.86,20008.0,102.3865,102.4119,102.2765,102.3357,20008.0
2017-02-27 14:50:00,120.9,120.9,120.76,120.79,14832.0,102.3696,102.3696,102.2511,102.2765,14832.0
2017-02-27 15:00:00,120.8,120.91,120.62,120.62,23869.0,102.2849,102.3781,102.1325,102.1325,23869.0
2017-02-27 15:10:00,120.66,120.83,120.59,120.76,25567.0,102.1664,102.3103,102.1071,102.2511,25567.0
2017-02-27 15:20:00,120.71,120.99,120.71,120.99,30981.0,102.2087,102.4458,102.2087,102.4458,30981.0
2017-02-27 15:30:00,120.96,121.06,120.94,121.0,59530.0,102.4204,102.5051,102.4035,102.4543,59530.0
2017-02-27 15:40:00,121.0,121.16,120.99,121.1,62997.0,102.4543,102.5898,102.4458,102.539,62997.0
2017-02-27 15:50:00,121.12,121.19,121.07,121.14,82274.0,102.5559,102.6152,102.5135,102.5728,82274.0
2017-02-28 09:30:00,121.16,121.72,121.16,121.66,40452.0,102.5898,103.0639,102.5898,103.0131,40452.0
2017-02-28 09:40:00,121.52,122.19,121.47,121.7,45204.0,102.8946,103.4619,102.8522,103.047,45204.0
2017-02-28 09:50:00,121.69,121.72,121.25,121.37,33715.0,103.0385,103.0639,102.666,102.7676,33715.0
2017-02-28 10:00:00,121.44,121.84,121.34,121.53,43545.0,102.8268,103.1655,102.7422,102.903,43545.0
2017-02-28 10:10:00,121.54,121.79,121.4,121.67,22866.0,102.9115,103.1232,102.793,103.0216,22866.0
2017-02-28 10:20:00,121.63,121.72,121.46,121.51,16114.0,102.9877,103.0639,102.8438,102.8861,16114.0
2017-02-28 10:30:00,121.59,121.71,121.35,121.35,8549.0,102.9538,103.0555,102.7506,102.7506,8549.0
2017-02-28 10:40:00,121.37,121.38,121.19,121.29,6285.0,102.7676,102.776,102.6152,102.6998,6285.0
2017-02-28 10:50:00,121.28,121.34,121.19,121.22,12049.0,102.6914,102.7422,102.6152,102.6406,12049.0
2017-02-28 11:00:00,121.23,121.24,120.97,120.97,14554.0,102.649,102.6575,102.4289,102.4289,14554.0
2017-02-28 11:10:00,121.02,121.06,120.89,120.93,14078.0,102.4712,102.5051,102.3611,102.395,14078.0
2017-02-28 11:20:00,120.94,121.03,120.81,120.92,13301.0,102.4035,102.4797,102.2934,102.3865,13301.0
2017-02-28 11:30:00,120.94,121.01,120.92,120.95,11574.0,102.4035,102.4627,102.3865,102.4119,11574.0
2017-02-28 11:40:00,120.94,121.14,120.91,121.12,15961.0,102.4035,102.5728,102.3781,102.5559,15961.0
2017-02-28 11:50:00,121.12,121.17,121.04,121.12,17861.0,102.5559,102.5982,102.4881,102.5559,17861.0
2017-02-28 12:00:00,121.12,121.12,120.86,120.86,17850.0,102.5559,102.5559,102.3357,102.3357,17850.0
2017-02-28 12:10:00,120.87,120.98,120.83,120.93,10905.0,102.3442,102.4373,102.3103,102.395,10905.0
2017-02-28 12:20:00,120.94,120.94,120.58,120.66,12687.0,102.4035,102.4035,102.0987,102.1664,12687.0
2017-02-28 12:30:00,120.7,120.81,120.64,120.74,10160.0,102.2003,102.2934,102.1495,102.2341,10160.0
2017-02-28 12:40:00,120.73,120.86,120.69,120.86,8229.0,102.2257,102.3357,102.1918,102.3357,8229.0
2017-02-28 12:50:00,120.85,120.88,120.77,120.88,9231.0,102.3273,102.3527,102.2595,102.3527,9231.0
2017-02-28 13:00:00,120.85,121.21,120.85,121.2,15118.0,102.3273,102.6321,102.3273,102.6236,15118.0
2017-02-28 13:10:00,121.19,121.22,121.05,121.06,12179.0,102.6152,102.6406,102.4966,102.5051,12179.0
2017-02-28 13:20:00,121.04,121.04,120.9,120.91,9791.0,102.4881,102.4881,102.3696,102.3781,9791.0
2017-02-28 13:30:00,120.95,121.28,120.95,121.22,8472.0,102.4119,102.6914,102.4119,102.6406,8472.0
2017-02-28 13:40:00,121.24,121.25,121.11,121.18,10403.0,102.6575,102.666,102.5474,102.6067,10403.0
2017-02-28 13:50:00,121.17,121.19,121.06,121.1,8749.0,102.5982,102.6152,102.5051,102.539,8749.0
2017-02-28 14:00:00,121.1,121.15,120.88,120.89,14167.0,102.539,102.5813,102.3527,102.3611,14167.0
2017-02-28 14:10:00,120.89,120.93,120.83,120.88,9407.0,102.3611,102.395,102.3103,102.3527,9407.0
2017-02-28 14:20:00,120.89,121.04,120.84,121.04,9951.0,102.3611,102.4881,102.3188,102.4881,9951.0
2017-02-28 14:30:00,121.03,121.06,120.93,120.93,12020.0,102.4797,102.5051,102.395,102.395,12020.0
2017-02-28 14:40:00,120.95,121.09,120.93,121.09,25638.0,102.4119,102.5305,102.395,102.5305,25638.0
2017-02-28 14:50:00,121.14,121.16,121.04,121.07,22508.0,102.5728,102.5898,102.4881,102.5135,22508.0
2017-02-28 15:00:00,121.08,121.09,120.99,121.07,13194.0,102.522,102.5305,102.4458,102.5135,13194.0
2017-02-28 15:10:00,121.07,121.18,120.99,121.0,25556.0,102.5135,102.6067,102.4458,102.4543,25556.0
2017-02-28 15:20:00,121.01,121.03,120.85,121.01,34960.0,102.4627,102.4797,102.3273,102.4627,34960.0
2017-02-28 15:30:00,121.01,121.13,120.92,120.96,51630.0,102.4627,102.5644,102.3865,102.4204,51630.0
2017-02-28 15:40:00,120.94,121.16,120.86,121.14,41919.0,102.4035,102.5898,102.3357,102.5728,41919.0
2017-02-28 15:50:00,121.14,121.22,121.02,121.03,117601.0,102.5728,102.6406,102.4712,102.4797,117601.0
2017-03-01 09:30:00,122.2,123.64,121.81,123.64,59889.0,103.4704,104.6896,103.1401,104.6896,59889.0
2017-03-01 09:40:00,123.64,123.83,123.38,123.4,26593.0,104.6896,104.8505,104.4695,104.4864,26593.0
2017-03-01 09:50:00,123.37,123.79,123.33,123.79,24717.0,104.461,104.8167,104.4272,104.8167,24717.0
2017-03-01 10:00:00,123.8,124.1,123.66,123.68,30588.0,104.8251,105.0791,104.7066,104.7235,30588.0
2017-03-01 10:10:00,123.65,123.85,123.49,123.56,13133.0,104.6981,104.8675,104.5626,104.6219,13133.0
2017-03-01 10:20:00,123.6,123.82,123.38,123.46,15035.0,104.6558,104.8421,104.4695,104.5372,15035.0
2017-03-01 10:30:00,123.48,123.81,123.29,123.34,18095.0,104.5542,104.8336,104.3933,104.4356,18095.0
2017-03-01 10:40:00,123.23,123.34,122.99,123.14,28435.0,104.3425,104.4356,104.1393,104.2663,28435.0
2017-03-01 10:50:00,123.17,123.28,123.11,123.28,14150.0,104.2917,104.3848,104.2409,104.3848,14150.0
2017-03-01 11:00:00,123.26,123.52,123.17,123.52,21551.0,104.3679,104.588,104.2917,104.588,21551.0
2017-03-01 11:10:00,123.53,123.53,123.24,123.38,15066.0,104.5965,104.5965,104.351,104.4695,15066.0
2017-03-01 11:20:00,123.35,123.51,123.14,123.5,11596.0,104.4441,104.5796,104.2663,104.5711,11596.0
2017-03-01 11:30:00,123.48,123.54,123.26,123.31,11655.0,104.5542,104.605,104.3679,104.4102,11655.0
2017-03-01 11:40:00,123.26,123.42,123.24,123.42,18264.0,104.3679,104.5034,104.351,104.5034,18264.0
2017-03-01 11:50:00,123.41,123.6,123.31,123.37,21631.0,104.4949,104.6558,104.4102,104.461,21631.0
2017-03-01 12:00:00,123.4,123.57,123.32,123.44,20219.0,104.4864,104.6304,104.4187,104.5203,20219.0
2017-03-01 12:10:00,123.47,123.71,123.42,123.5,25377.0,104.5457,104.7489,104.5034,104.5711,25377.0
2017-03-01 12:20:00,123.48,123.53,123.37,123.53,11118.0,104.5542,104.5965,104.461,104.5965,11118.0
2017-03-01 12:30:00,123.49,123.59,123.36,123.4,20753.0,104.5626,104.6473,104.4526,104.4864,20753.0
2017-03-01 12:40:00,123.38,123.68,123.32,123.68,38375.0,104.4695,104.7235,104.4187,104.7235,38375.0
2017-03-01 12:50:00,123.64,123.68,123.48,123.65,14592.0,104.6896,104.7235,104.5542,104.6981,14592.0
2017-03-01 13:00:00,123.65,123.86,123.65,123.67,21036.0,104.6981,104.8759,104.6981,104.715,21036.0
2017-03-01 13:10:00,123.7,123.75,123.58,123.69,26797.0,104.7404,104.7828,104.6388,104.732,26797.0
2017-03-01 13:20:00,123.69,123.86,123.68,123.73,10333.0,104.732,104.8759,104.7235,104.7659,10333.0
2017-03-01 13:30:00,123.73,123.89,123.73,123.79,11890.0,104.7659,104.9013,104.7659,104.8167,11890.0
2017-03-01 13:40:00,123.82,123.94,123.82,123.88,15781.0,104.8421,104.9437,104.8421,104.8929,15781.0
2017-03-01 13:50:00,123.91,123.96,123.71,123.71,11631.0,104.9183,104.9606,104.7489,104.7489,11631.0
2017-03-01 14:00:00,123.72,124.0,123.69,123.95,27918.0,104.7574,104.9945,104.732,104.9521,27918.0
2017-03-01 14:10:00,123.97,124.28,123.94,124.24,26043.0,104.9691,105.2316,104.9437,105.1977,26043.0
2017-03-01 14:20:00,124.27,124.47,124.23,124.37,27510.0,105.2231,105.3924,105.1892,105.3078,27510.0
2017-03-01 14:30:00,124.41,124.44,124.2,124.39,53619.0,105.3416,105.367,105.1638,105.3247,53619.0
2017-03-01 14:40:00,124.37,124.45,124.19,124.44,22832.0,105.3078,105.3755,105.1553,105.367,22832.0
2017-03-01 14:50:00,124.44,124.5,124.35,124.36,31223.0,105.367,105.4178,105.2908,105.2993,31223.0
2017-03-01 15:00:00,124.35,124.39,124.06,124.06,47131.0,105.2908,105.3247,105.0453,105.0453,47131.0
2017-03-01 15:10:00,124.08,124.16,123.97,124.06,25698.0,105.0622,105.1299,104.9691,105.0453,25698.0
2017-03-01 15:20:00,124.07,124.1,123.96,123.99,31399.0,105.0537,105.0791,104.9606,104.986,31399.0
2017-03-01 15:30:00,123.98,124.02,123.88,123.89,39586.0,104.9775,105.0114,104.8929,104.9013,39586.0
2017-03-01 15:40:00,123.9,123.92,123.77,123.78,52463.0,104.9098,104.9267,104.7997,104.8082,52463.0
2017-03-01 15:50:00,123.79,123.88,123.26,123.37,137059.0,104.8167,104.8929,104.3679,104.461,137059.0
2017-03-02 09:30:00,123.23,123.23,122.5,123.07,15886.0,104.3425,104.3425,103.7244,104.207,15886.0
2017-03-02 09:40:00,123.13,123.15,122.8,122.93,5661.0,104.2578,104.2747,103.9784,104.0885,5661.0
2017-03-02 09:50:00,122.91,123.2,122.79,123.17,17745.0,104.0715,104.3171,103.9699,104.2917,17745.0
2017-03-02 10:00:00,123.17,123.17,122.78,122.8,11557.0,104.2917,104.2917,103.9615,103.9784,11557.0
2017-03-02 10:10:00,122.8,123.03,122.62,123.0,9997.0,103.9784,104.1731,103.826,104.1477,9997.0
2017-03-02 10:20:00,123.17,123.28,123.0,123.07,12367.0,104.2917,104.3848,104.1477,104.207,12367.0
2017-03-02 10:30:00,123.01,123.01,122.75,122.87,10000.0,104.1562,104.1562,103.9361,104.0377,10000.0
2017-03-02 10:40:00,122.87,123.02,122.85,122.94,7253.0,104.0377,104.1647,104.0207,104.0969,7253.0
2017-03-02 10:50:00,122.93,122.94,122.72,122.87,9542.0,104.0885,104.0969,103.9107,104.0377,9542.0
2017-03-02 11:00:00,122.89,122.96,122.61,122.62,11045.0,104.0546,104.1139,103.8175,103.826,11045.0
2017-03-02 11:10:00,122.66,122.66,122.32,122.36,9761.0,103.8598,103.8598,103.572,103.6058,9761.0
2017-03-02 11:20:00,122.33,122.56,122.33,122.42,6325.0,103.5804,103.7752,103.5804,103.6566,6325.0
2017-03-02 11:30:00,122.39,122.39,122.1,122.1,13083.0,103.6312,103.6312,103.3857,103.3857,13083.0
2017-03-02 11:40:00,122.19,122.5,122.18,122.41,10401.0,103.4619,103.7244,103.4534,103.6482,10401.0
2017-03-02 11:50:00,122.44,122.59,122.37,122.38,7334.0,103.6736,103.8006,103.6143,103.6228,7334.0
2017-03-02 12:00:00,122.31,122.38,122.1,122.29,8508.0,103.5635,103.6228,103.3857,103.5466,8508.0
2017-03-02 12:10:00,122.29,122.31,122.12,122.21,14102.0,103.5466,103.5635,103.4026,103.4788,14102.0
2017-03-02 12:20:00,122.24,122.29,122.11,122.2,9767.0,103.5042,103.5466,103.3941,103.4704,9767.0
2017-03-02 12:30:00,122.2,122.32,122.18,122.32,11461.0,103.4704,103.572,103.4534,103.572,11461.0
2017-03-02 12:40:00,122.35,122.37,122.27,122.36,9233.0,103.5974,103.6143,103.5296,103.6058,9233.0
2017-03-02 12:50:00,122.35,122.44,122.29,122.44,5773.0,103.5974,103.6736,103.5466,103.6736,5773.0
2017-03-02 13:00:00,122.46,122.56,122.41,122.44,5621.0,103.6905,103.7752,103.6482,103.6736,5621.0
2017-03-02 13:10:00,122.41,122.52,122.31,122.52,7197.0,103.6482,103.7413,103.5635,103.7413,7197.0
2017-03-02 13:20:00,122.49,122.6,122.38,122.6,7127.0,103.7159,103.809,103.6228,103.809,7127.0
2017-03-02 13:30:00,122.58,122.72,122.44,122.47,10579.0,103.7921,103.9107,103.6736,103.699,10579.0
2017-03-02 13:40:00,122.51,122.52,122.31,122.36,6550.0,103.7328,103.7413,103.5635,103.6058,6550.0
2017-03-02 13:50:00,122.31,122.53,122.27,122.52,5970.0,103.5635,103.7498,103.5296,103.7413,5970.0
2017-03-02 14:00:00,122.5,122.84,122.44,122.73,34236.0,103.7244,104.0123,103.6736,103.9191,34236.0
2017-03-02 14:10:00,122.73,122.76,122.63,122.63,24858.0,103.9191,103.9445,103.8344,103.8344,24858.0
2017-03-02 14:20:00,122.64,122.71,122.61,122.7,16453.0,103.8429,103.9022,103.8175,103.8937,16453.0
2017-03-02 14:30:00,122.71,123.03,122.71,123.03,19263.0,103.9022,104.1731,103.9022,104.1731,19263.0
2017-03-02 14:40:00,123.0,123.02,122.72,122.88,31714.0,104.1477,104.1647,103.9107,104.0461,31714.0
2017-03-02 14:50:00,122.86,122.9,122.66,122.71,19988.0,104.0292,104.0631,103.8598,103.9022,19988.0
2017-03-02 15:00:00,122.69,122.7,122.39,122.4,28478.0,103.8853,103.8937,103.6312,103.6397,28478.0
2017-03-02 15:10:00,122.45,122.5,122.15,122.22,33104.0,103.682,103.7244,103.428,103.4873,33104.0
2017-03-02 15:20:00,122.21,122.24,122.14,122.19,31997.0,103.4788,103.5042,103.4196,103.4619,31997.0
2017-03-02 15:30:00,122.21,122.27,122.05,122.14,37883.0,103.4788,103.5296,103.3433,103.4196,37883.0
2017-03-02 15:40:00,122.15,122.19,121.84,121.84,63096.0,103.428,103.4619,103.1655,103.1655,63096.0
2017-03-02 15:50:00,121.86,121.96,121.7,121.77,168583.0,103.1825,103.2671,103.047,103.1063,168583.0
2017-03-03 09:30:00,121.93,122.16,121.4,121.84,27206.0,103.2417,103.4365,102.793,103.1655,27206.0
2017-03-03 09:40:00,121.82,122.0,121.51,121.69,10631.0,103.1486,103.301,102.8861,103.0385,10631.0
2017-03-03 09:50:00,121.68,121.68,121.16,121.16,13563.0,103.0301,103.0301,102.5898,102.5898,13563.0
2017-03-03 10:00:00,121.15,121.49,121.02,121.34,23377.0,102.5813,102.8692,102.4712,102.7422,23377.0
2017-03-03 10:10:00,121.34,121.49,121.13,121.15,14705.0,102.7422,102.8692,102.5644,102.5813,14705.0
2017-03-03 10:20:00,121.16,121.16,120.83,120.99,27572.0,102.5898,102.5898,102.3103,102.4458,27572.0
2017-03-03 10:30:00,121.01,121.16,120.97,121.08,56004.0,102.4627,102.5898,102.4289,102.522,56004.0
2017-03-03 10:40:00,121.08,121.43,120.99,121.2,378850.0,102.522,102.8184,102.4458,102.6236,378850.0
2017-03-03 10:50:00,121.2,121.56,121.15,121.26,51400.0,102.6236,102.9284,102.5813,102.6744,51400.0
2017-03-03 11:00:00,121.24,121.73,121.19,121.73,35379.0,102.6575,103.0724,102.6152,103.0724,35379.0
2017-03-03 11:10:00,121.73,121.76,121.54,121.69,21070.0,103.0724,103.0978,102.9115,103.0385,21070.0
2017-03-03 11:20:00,121.71,121.76,121.58,121.62,13688.0,103.0555,103.0978,102.9454,102.9793,13688.0
2017-03-03 11:30:00,121.61,121.67,121.39,121.43,22337.0,102.9708,103.0216,102.7845,102.8184,22337.0
2017-03-03 11:40:00,121.44,121.5,121.21,121.35,27869.0,102.8268,102.8776,102.6321,102.7506,27869.0
2017-03-03 11:50:00,121.35,121.42,121.26,121.42,56951.0,102.7506,102.8099,102.6744,102.8099,56951.0
2017-03-03 12:00:00,121.4,121.54,121.38,121.54,11719.0,102.793,102.9115,102.776,102.9115,11719.0
2017-03-03 12:10:00,121.54,121.57,121.26,121.26,20112.0,102.9115,102.9369,102.6744,102.6744,20112.0
2017-03-03 12:20:00,121.27,121.46,121.18,121.46,18585.0,102.6829,102.8438,102.6067,102.8438,18585.0
2017-03-03 12:30:00,121.43,121.55,121.36,121.36,10148.0,102.8184,102.92,102.7591,102.7591,10148.0
2017-03-03 12:40:00,121.36,121.4,121.16,121.16,40481.0,102.7591,102.793,102.5898,102.5898,40481.0
2017-03-03 12:50:00,121.14,121.25,121.1,121.25,14772.0,102.5728,102.666,102.539,102.666,14772.0
2017-03-03 13:00:00,121.23,121.33,121.07,121.27,31670.0,102.649,102.7337,102.5135,102.6829,31670.0
2017-03-03 13:10:00,121.29,121.3,121.03,121.08,19489.0,102.6998,102.7083,102.4797,102.522,19489.0
2017-03-03 13:20:00,121.06,121.28,121.03,121.23,18427.0,102.5051,102.6914,102.4797,102.649,18427.0
2017-03-03 13:30:00,121.27,121.27,121.09,121.17,15627.0,102.6829,102.6829,102.5305,102.5982,15627.0
2017-03-03 13:40:00,121.19,121.44,121.18,121.32,26131.0,102.6152,102.8268,102.6067,102.7252,26131.0
2017-03-03 13:50:00,121.31,121.46,121.3,121.44,20780.0,102.7168,102.8438,102.7083,102.8268,20780.0
2017-03-03 14:00:00,121.43,121.74,121.41,121.72,15021.0,102.8184,103.0809,102.8014,103.0639,15021.0
2017-03-03 14:10:00,121.74,121.85,121.65,121.67,21562.0,103.0809,103.174,103.0047,103.0216,21562.0
2017-03-03 14:20:00,121.7,121.98,121.69,121.94,15578.0,103.047,103.2841,103.0385,103.2502,15578.0
2017-03-03 14:30:00,121.92,122.08,121.91,122.02,14113.0,103.2333,103.3687,103.2248,103.3179,14113.0
2017-03-03 14:40:00,122.02,122.04,121.87,121.97,24987.0,103.3179,103.3349,103.1909,103.2756,24987.0
2017-03-03 14:50:00,121.97,122.03,121.9,121.96,15021.0,103.2756,103.3264,103.2163,103.2671,15021.0
2017-03-03 15:00:00,121.96,121.96,121.73,121.84,32232.0,103.2671,103.2671,103.0724,103.1655,32232.0
2017-03-03 15:10:00,121.82,122.08,121.73,122.02,23724.0,103.1486,103.3687,103.0724,103.3179,23724.0
2017-03-03 15:20:00,122.03,122.16,121.99,122.12,24381.0,103.3264,103.4365,103.2925,103.4026,24381.0
2017-03-03 15:30:00,122.14,122.33,122.04,122.33,35600.0,103.4196,103.5804,103.3349,103.5804,35600.0
2017-03-03 15:40:00,122.32,122.34,122.02,122.28,64031.0,103.572,103.5889,103.3179,103.5381,64031.0
2017-03-03 15:50:00,122.28,122.51,122.22,122.38,163657.0,103.5381,103.7328,103.4873,103.6228,163657.0
2017-03-06 09:30:00,121.34,122.18,121.27,121.33,33943.0,102.7422,103.4534,102.6829,102.7337,33943.0
2017-03-06 09:40:00,121.38,121.68,121.22,121.61,24563.0,102.776,103.0301,102.6406,102.9708,24563.0
2017-03-06 09:50:00,121.58,122.27,121.52,122.23,29314.0,102.9454,103.5296,102.8946,103.4958,29314.0
2017-03-06 10:00:00,122.15,122.72,121.94,122.63,34139.0,103.428,103.9107,103.2502,103.8344,34139.0
2017-03-06 10:10:00,122.67,122.86,122.27,122.27,23109.0,103.8683,104.0292,103.5296,103.5296,23109.0
2017-03-06 10:20:00,122.27,122.37,122.12,122.37,14326.0,103.5296,103.6143,103.4026,103.6143,14326.0
2017-03-06 10:30:00,122.34,122.35,121.93,122.31,46495.0,103.5889,103.5974,103.2417,103.5635,46495.0
2017-03-06 10:40:00,122.25,122.31,122.08,122.1,34710.0,103.5127,103.5635,103.3687,103.3857,34710.0
2017-03-06 10:50:00,122.1,122.23,121.85,122.09,15450.0,103.3857,103.4958,103.174,103.3772,15450.0
2017-03-06 11:00:00,122.12,122.16,121.97,122.16,19615.0,103.4026,103.4365,103.2756,103.4365,19615.0
2017-03-06 11:10:00,122.19,122.53,122.18,122.47,24525.0,103.4619,103.7498,103.4534,103.699,24525.0
2017-03-06 11:20:00,122.47,122.48,122.14,122.14,18089.0,103.699,103.7074,103.4196,103.4196,18089.0
2017-03-06 11:30:00,122.21,122.22,122.05,122.1,18329.0,103.4788,103.4873,103.3433,103.3857,18329.0
2017-03-06 11:40:00,122.1,122.13,121.85,121.85,31641.0,103.3857,103.4111,103.174,103.174,31641.0
2017-03-06 11:50:00,121.93,122.09,121.84,121.98,31158.0,103.2417,103.3772,103.1655,103.2841,31158.0
2017-03-06 12:00:00,122.0,122.14,121.93,122.01,11056.0,103.301,103.4196,103.2417,103.3095,11056.0
2017-03-06 12:10:00,122.01,122.14,121.99,122.09,15515.0,103.3095,103.4196,103.2925,103.3772,15515.0
2017-03-06 12:20:00,122.11,122.21,122.08,122.11,18493.0,103.3941,103.4788,103.3687,103.3941,18493.0
2017-03-06 12:30:00,122.13,122.13,121.79,121.79,26397.0,103.4111,103.4111,103.1232,103.1232,26397.0
2017-03-06 12:40:00,121.77,121.79,121.62,121.72,12600.0,103.1063,103.1232,102.9793,103.0639,12600.0
2017-03-06 12:50:00,121.72,122.03,121.66,122.0,10163.0,103.0639,103.3264,103.0131,103.301,10163.0
2017-03-06 13:00:00,122.02,122.15,121.99,122.12,19619.0,103.3179,103.428,103.2925,103.4026,19619.0
2017-03-06 13:10:00,122.09,122.28,122.05,122.18,16299.0,103.3772,103.5381,103.3433,103.4534,16299.0
2017-03-06 13:20:00,122.17,122.23,122.05,122.08,32607.0,103.445,103.4958,103.3433,103.3687,32607.0
2017-03-06 13:30:00,122.09,122.33,122.02,122.29,20409.0,103.3772,103.5804,103.3179,103.5466,20409.0
2017-03-06 13:40:00,122.28,122.29,122.07,122.15,12294.0,103.5381,103.5466,103.3603,103.428,12294.0
2017-03-06 13:50:00,122.15,122.26,122.1,122.17,25744.0,103.428,103.5212,103.3857,103.445,25744.0
2017-03-06 14:00:00,122.15,122.27,122.11,122.27,12561.0,103.428,103.5296,103.3941,103.5296,12561.0
2017-03-06 14:10:00,122.27,122.4,122.14,122.21,37925.0,103.5296,103.6397,103.4196,103.4788,37925.0
2017-03-06 14:20:00,122.19,122.23,122.11,122.12,33742.0,103.4619,103.4958,103.3941,103.4026,33742.0
2017-03-06 14:30:00,122.07,122.28,122.05,122.21,15731.0,103.3603,103.5381,103.3433,103.4788,15731.0
2017-03-06 14:40:00,122.2,122.41,122.18,122.37,22622.0,103.4704,103.6482,103.4534,103.6143,22622.0
2017-03-06 14:50:00,122.35,122.35,122.21,122.34,37049.0,103.5974,103.5974,103.4788,103.5889,37049.0
2017-03-06 15:00:00,122.36,122.76,122.35,122.74,36998.0,103.6058,103.9445,103.5974,103.9276,36998.0
2017-03-06 15:10:00,122.75,123.02,122.71,122.98,78252.0,103.9361,104.1647,103.9022,104.1308,78252.0
2017-03-06 15:20:00,123.0,123.01,122.59,122.68,43680.0,104.1477,104.1562,103.8006,103.8768,43680.0
2017-03-06 15:30:00,122.67,123.01,122.63,122.97,63602.0,103.8683,104.1562,103.8344,104.1223,63602.0
2017-03-06 15:40:00,122.97,123.11,122.92,123.06,56591.0,104.1223,104.2409,104.08,104.1985,56591.0
2017-03-06 15:50:00,123.07,123.08,122.91,122.93,120901.0,104.207,104.2155,104.0715,104.0885,120901.0
2017-03-07 09:30:00,122.94,122.94,121.96,122.71,71901.0,104.0969,104.0969,103.2671,103.9022,71901.0
2017-03-07 09:40:00,122.63,122.65,122.25,122.51,47746.0,103.8344,103.8514,103.5127,103.7328,47746.0
2017-03-07 09:50:00,122.47,122.47,121.94,122.23,77283.0,103.699,103.699,103.2502,103.4958,77283.0
2017-03-07 10:00:00,122.2,122.66,122.15,122.65,96876.0,103.4704,103.8598,103.428,103.8514,96876.0
2017-03-07 10:10:00,122.67,122.87,122.52,122.84,43323.0,103.8683,104.0377,103.7413,104.0123,43323.0
2017-03-07 10:20:00,122.85,123.05,122.67,122.7,47196.0,104.0207,104.1901,103.8683,103.8937,47196.0
2017-03-07 10:30:00,122.7,123.17,122.7,122.93,38191.0,103.8937,104.2917,103.8937,104.0885,38191.0
2017-03-07 10:40:00,122.93,123.07,122.7,122.76,31496.0,104.0885,104.207,103.8937,103.9445,31496.0
2017-03-07 10:50:00,122.75,123.0,122.7,122.98,24721.0,103.9361,104.1477,103.8937,104.1308,24721.0
2017-03-07 11:00:00,122.97,123.06,122.75,122.89,28332.0,104.1223,104.1985,103.9361,104.0546,28332.0
2017-03-07 11:10:00,122.87,122.98,122.78,122.92,28542.0,104.0377,104.1308,103.9615,104.08,28542.0
2017-03-07 11:20:00,122.92,122.99,122.6,122.63,26119.0,104.08,104.1393,103.809,103.8344,26119.0
2017-03-07 11:30:00,122.55,122.77,122.48,122.73,23183.0,103.7667,103.953,103.7074,103.9191,23183.0
2017-03-07 11:40:00,122.7,122.78,122.54,122.75,19571.0,103.8937,103.9615,103.7582,103.9361,19571.0
2017-03-07 11:50:00,122.73,122.78,122.57,122.65,17002.0,103.9191,103.9615,103.7836,103.8514,17002.0
2017-03-07 12:00:00,122.63,122.63,122.46,122.57,14353.0,103.8344,103.8344,103.6905,103.7836,14353.0
2017-03-07 12:10:00,122.54,122.55,122.37,122.48,15314.0,103.7582,103.7667,103.6143,103.7074,15314.0
2017-03-07 12:20:00,122.51,122.51,122.42,122.45,11781.0,103.7328,103.7328,103.6566,103.682,11781.0
2017-03-07 12:30:00,122.43,122.62,122.36,122.62,9626.0,103.6651,103.826,103.6058,103.826,9626.0
2017-03-07 12:40:00,122.65,122.71,122.55,122.68,13890.0,103.8514,103.9022,103.7667,103.8768,13890.0
2017-03-07 12:50:00,122.69,122.78,122.65,122.73,10894.0,103.8853,103.9615,103.8514,103.9191,10894.0
2017-03-07 13:00:00,122.77,122.77,122.51,122.6,18271.0,103.953,103.953,103.7328,103.809,18271.0
2017-03-07 13:10:00,122.61,122.69,122.55,122.6,10790.0,103.8175,103.8853,103.7667,103.809,10790.0
2017-03-07 13:20:00,122.59,122.62,122.51,122.56,12599.0,103.8006,103.826,103.7328,103.7752,12599.0
2017-03-07 13:30:00,122.57,122.65,122.44,122.44,14976.0,103.7836,103.8514,103.6736,103.6736,14976.0
2017-03-07 13:40:00,122.47,122.6,122.44,122.54,16258.0,103.699,103.809,103.6736,103.7582,16258.0
2017-03-07 13:50:00,122.54,122.55,122.37,122.4,18451.0,103.7582,103.7667,103.6143,103.6397,18451.0
2017-03-07 14:00:00,122.4,122.53,122.28,122.3,22898.0,103.6397,103.7498,103.5381,103.555,22898.0
2017-03-07 14:10:00,122.31,122.42,122.21,122.42,39431.0,103.5635,103.6566,103.4788,103.6566,39431.0
2017-03-07 14:20:00,122.39,122.4,122.05,122.05,38901.0,103.6312,103.6397,103.3433,103.3433,38901.0
2017-03-07 14:30:00,122.09,122.13,121.81,121.99,28794.0,103.3772,103.4111,103.1401,103.2925,28794.0
2017-03-07 14:40:00,122.01,122.14,121.88,121.91,47229.0,103.3095,103.4196,103.1994,103.2248,47229.0
2017-03-07 14:50:00,121.93,122.11,121.77,121.93,33536.0,103.2417,103.3941,103.1063,103.2417,33536.0
2017-03-07 15:00:00,121.95,122.03,121.91,121.95,45345.0,103.2587,103.3264,103.2248,103.2587,45345.0
2017-03-07 15:10:00,121.94,122.16,121.85,122.12,47210.0,103.2502,103.4365,103.174,103.4026,47210.0
2017-03-07 15:20:00,122.14,122.29,122.05,122.07,60031.0,103.4196,103.5466,103.3433,103.3603,60031.0
2017-03-07 15:30:00,122.06,122.09,121.81,121.9,67481.0,103.3518,103.3772,103.1401,103.2163,67481.0
2017-03-07 15:40:00,121.91,121.92,121.71,121.79,91239.0,103.2248,103.2333,103.0555,103.1232,91239.0
2017-03-07 15:50:00,121.82,121.94,121.63,121.87,147258.0,103.1486,103.2502,102.9877,103.1909,147258.0
2017-03-08 09:30:00,122.0,122.14,121.28,121.61,26619.0,103.301,103.4196,102.6914,102.9708,26619.0
2017-03-08 09:40:00,121.67,122.07,121.6,121.68,28999.0,103.0216,103.3603,102.9623,103.0301,28999.0
2017-03-08 09:50:00,121.79,122.02,121.57,121.73,35081.0,103.1232,103.3179,102.9369,103.0724,35081.0
2017-03-08 10:00:00,121.73,122.12,121.72,121.73,51459.0,103.0724,103.4026,103.0639,103.0724,51459.0
2017-03-08 10:10:00,121.62,121.74,121.38,121.44,31355.0,102.9793,103.0809,102.776,102.8268,31355.0
2017-03-08 10:20:00,121.47,122.0,121.39,121.96,16274.0,102.8522,103.301,102.7845,103.2671,16274.0
2017-03-08 10:30:00,121.98,121.99,121.42,121.45,17443.0,103.2841,103.2925,102.8099,102.8353,17443.0
2017-03-08 10:40:00,121.48,121.72,121.24,121.27,37731.0,102.8607,103.0639,102.6575,102.6829,37731.0
2017-03-08 10:50:00,121.31,121.58,121.14,121.52,62598.0,102.7168,102.9454,102.5728,102.8946,62598.0
2017-03-08 11:00:00,121.5,121.62,121.21,121.41,41453.0,102.8776,102.9793,102.6321,102.8014,41453.0
2017-03-08 11:10:00,121.43,121.87,121.4,121.58,30665.0,102.8184,103.1909,102.793,102.9454,30665.0
2017-03-08 11:20:00,121.54,121.64,121.39,121.39,49121.0,102.9115,102.9962,102.7845,102.7845,49121.0
2017-03-08 11:30:00,121.39,121.43,121.19,121.19,28979.0,102.7845,102.8184,102.6152,102.6152,28979.0
2017-03-08 11:40:00,121.18,121.26,120.98,121.21,21866.0,102.6067,102.6744,102.4373,102.6321,21866.0
2017-03-08 11:50:00,121.22,121.26,121.09,121.21,29712.0,102.6406,102.6744,102.5305,102.6321,29712.0
2017-03-08 12:00:00,121.17,121.26,121.05,121.19,29953.0,102.5982,102.6744,102.4966,102.6152,29953.0
2017-03-08 12:10:00,121.2,121.37,121.09,121.37,14429.0,102.6236,102.7676,102.5305,102.7676,14429.0
2017-03-08 12:20:00,121.41,121.57,121.36,121.53,14450.0,102.8014,102.9369,102.7591,102.903,14450.0
2017-03-08 12:30:00,121.48,121.64,121.47,121.55,13338.0,102.8607,102.9962,102.8522,102.92,13338.0
2017-03-08 12:40:00,121.56,121.61,121.42,121.46,10679.0,102.9284,102.9708,102.8099,102.8438,10679.0
2017-03-08 12:50:00,121.46,121.65,121.42,121.45,31275.0,102.8438,103.0047,102.8099,102.8353,31275.0
2017-03-08 13:00:00,121.43,121.5,121.28,121.3,14841.0,102.8184,102.8776,102.6914,102.7083,14841.0
2017-03-08 13:10:00,121.31,121.45,121.24,121.27,21415.0,102.7168,102.8353,102.6575,102.6829,21415.0
2017-03-08 13:20:00,121.31,121.38,121.24,121.26,23862.0,102.7168,102.776,102.6575,102.6744,23862.0
2017-03-08 13:30:00,121.28,121.38,121.25,121.38,19956.0,102.6914,102.776,102.666,102.776,19956.0
2017-03-08 13:40:00,121.39,121.51,121.34,121.41,18938.0,102.7845,102.8861,102.7422,102.8014,18938.0
2017-03-08 13:50:00,121.41,121.5,121.36,121.48,18336.0,102.8014,102.8776,102.7591,102.8607,18336.0
2017-03-08 14:00:00,121.45,121.49,121.27,121.27,16281.0,102.8353,102.8692,102.6829,102.6829,16281.0
2017-03-08 14:10:00,121.26,121.26,121.0,121.0,19850.0,102.6744,102.6744,102.4543,102.4543,19850.0
2017-03-08 14:20:00,120.99,121.01,120.8,120.91,28989.0,102.4458,102.4627,102.2849,102.3781,28989.0
2017-03-08 14:30:00,120.91,120.91,120.5,120.5,61233.0,102.3781,102.3781,102.0309,102.0309,61233.0
2017-03-08 14:40:00,120.54,120.56,120.3,120.38,38765.0,102.0648,102.0817,101.8616,101.9293,38765.0
2017-03-08 14:50:00,120.35,120.55,120.32,120.35,27516.0,101.9039,102.0733,101.8785,101.9039,27516.0
2017-03-08 15:00:00,120.32,120.59,120.32,120.41,33147.0,101.8785,102.1071,101.8785,101.9547,33147.0
2017-03-08 15:10:00,120.41,120.42,120.11,120.12,42809.0,101.9547,101.9632,101.7007,101.7092,42809.0
2017-03-08 15:20:00,120.15,120.28,120.04,120.04,48810.0,101.7346,101.8446,101.6414,101.6414,48810.0
2017-03-08 15:30:00,120.05,120.08,119.72,119.95,77020.0,101.6499,101.6753,101.3705,101.5652,77020.0
2017-03-08 15:40:00,119.95,119.96,119.68,119.74,93474.0,101.5652,101.5737,101.3366,101.3874,93474.0
2017-03-08 15:50:00,119.76,119.9,119.64,119.87,196529.0,101.4043,101.5229,101.3027,101.4975,196529.0
2017-03-09 09:30:00,119.88,120.41,119.72,119.9,24458.0,101.5059,101.9547,101.3705,101.5229,24458.0
2017-03-09 09:40:00,119.98,120.46,119.66,120.45,17428.0,101.5906,101.997,101.3197,101.9886,17428.0
2017-03-09 09:50:00,120.49,120.56,120.12,120.41,32128.0,102.0224,102.0817,101.7092,101.9547,32128.0
2017-03-09 10:00:00,120.42,120.61,120.19,120.28,52638.0,101.9632,102.1241,101.7684,101.8446,52638.0
2017-03-09 10:10:00,120.27,120.27,119.89,120.02,44889.0,101.8362,101.8362,101.5144,101.6245,44889.0
2017-03-09 10:20:00,120.05,120.16,119.76,119.77,35590.0,101.6499,101.743,101.4043,101.4128,35590.0
2017-03-09 10:30:00,119.84,119.84,119.27,119.36,40434.0,101.4721,101.4721,100.9894,101.0656,40434.0
2017-03-09 10:40:00,119.36,119.37,119.14,119.21,57983.0,101.0656,101.0741,100.8794,100.9386,57983.0
2017-03-09 10:50:00,119.21,119.39,119.09,119.31,34991.0,100.9386,101.091,100.837,101.0233,34991.0
2017-03-09 11:00:00,119.35,119.55,119.31,119.48,29722.0,101.0572,101.2265,101.0233,101.1672,29722.0
2017-03-09 11:10:00,119.53,119.53,119.2,119.25,51619.0,101.2096,101.2096,100.9302,100.9725,51619.0
2017-03-09 11:20:00,119.28,119.35,118.93,119.27,27672.0,100.9979,101.0572,100.7015,100.9894,27672.0
2017-03-09 11:30:00,119.31,119.33,119.13,119.26,22289.0,101.0233,101.0402,100.8709,100.981,22289.0
2017-03-09 11:40:00,119.24,119.35,119.16,119.32,15943.0,100.964,101.0572,100.8963,101.0318,15943.0
2017-03-09 11:50:00,119.34,119.49,119.1,119.16,20472.0,101.0487,101.1757,100.8455,100.8963,20472.0
2017-03-09 12:00:00,119.17,119.46,119.17,119.41,12363.0,100.9048,101.1503,100.9048,101.108,12363.0
2017-03-09 12:10:00,119.42,119.52,119.37,119.37,13353.0,101.1164,101.2011,101.0741,101.0741,13353.0
2017-03-09 12:20:00,119.41,119.58,119.38,119.54,23676.0,101.108,101.2519,101.0826,101.2181,23676.0
2017-03-09 12:30:00,119.53,119.53,119.37,119.43,32398.0,101.2096,101.2096,101.0741,101.1249,32398.0
2017-03-09 12:40:00,119.41,119.48,119.39,119.48,15225.0,101.108,101.1672,101.091,101.1672,15225.0
2017-03-09 12:50:00,119.49,119.61,119.49,119.55,15310.0,101.1757,101.2773,101.1757,101.2265,15310.0
2017-03-09 13:00:00,119.57,119.77,119.49,119.76,21126.0,101.2435,101.4128,101.1757,101.4043,21126.0
2017-03-09 13:10:00,119.78,119.81,119.58,119.63,15615.0,101.4213,101.4467,101.2519,101.2943,15615.0
2017-03-09 13:20:00,119.65,119.69,119.51,119.57,15010.0,101.3112,101.3451,101.1927,101.2435,15010.0
2017-03-09 13:30:00,119.54,119.54,119.3,119.3,11791.0,101.2181,101.2181,101.0148,101.0148,11791.0
2017-03-09 13:40:00,119.29,119.42,119.16,119.42,11172.0,101.0064,101.1164,100.8963,101.1164,11172.0
2017-03-09 13:50:00,119.46,119.52,119.31,119.36,13092.0,101.1503,101.2011,101.0233,101.0656,13092.0
2017-03-09 14:00:00,119.36,119.43,119.11,119.25,30003.0,101.0656,101.1249,100.854,100.9725,30003.0
2017-03-09 14:10:00,119.25,119.25,118.93,118.97,17831.0,100.9725,100.9725,100.7015,100.7354,17831.0
2017-03-09 14:20:00,118.95,119.16,118.89,119.11,15784.0,100.7185,100.8963,100.6677,100.854,15784.0
2017-03-09 14:30:00,119.08,119.09,118.93,118.97,20227.0,100.8286,100.837,100.7015,100.7354,20227.0
2017-03-09 14:40:00,118.99,119.06,118.9,118.98,36025.0,100.7524,100.8116,100.6761,100.7439,36025.0
2017-03-09 14:50:00,118.95,119.12,118.95,119.1,18385.0,100.7185,100.8624,100.7185,100.8455,18385.0
2017-03-09 15:00:00,119.14,119.41,119.1,119.25,50976.0,100.8794,101.108,100.8455,100.9725,50976.0
2017-03-09 15:10:00,119.24,119.37,119.15,119.37,43553.0,100.964,101.0741,100.8878,101.0741,43553.0
2017-03-09 15:20:00,119.38,119.39,119.15,119.16,48563.0,101.0826,101.091,100.8878,100.8963,48563.0
2017-03-09 15:30:00,119.16,119.35,119.16,119.25,60744.0,100.8963,101.0572,100.8963,100.9725,60744.0
2017-03-09 15:40:00,119.25,119.42,119.22,119.35,52354.0,100.9725,101.1164,100.9471,101.0572,52354.0
2017-03-09 15:50:00,119.36,119.42,119.31,119.39,129492.0,101.0656,101.1164,101.0233,101.091,129492.0
2017-03-10 09:30:00,119.86,120.79,119.23,120.18,46260.0,101.489,102.2765,100.9556,101.76,46260.0
2017-03-10 09:40:00,120.1,120.46,119.75,120.35,34098.0,101.6922,101.997,101.3959,101.9039,34098.0
2017-03-10 09:50:00,120.39,120.48,120.15,120.21,29887.0,101.9378,102.014,101.7346,101.7854,29887.0
2017-03-10 10:00:00,120.29,120.47,120.06,120.17,27334.0,101.8531,102.0055,101.6584,101.7515,27334.0
2017-03-10 10:10:00,120.19,120.22,119.88,120.1,31858.0,101.7684,101.7938,101.5059,101.6922,31858.0
2017-03-10 10:20:00,120.16,120.21,119.78,119.78,19502.0,101.743,101.7854,101.4213,101.4213,19502.0
2017-03-10 10:30:00,119.72,119.86,119.55,119.71,42935.0,101.3705,101.489,101.2265,101.362,42935.0
2017-03-10 10:40:00,119.66,119.67,119.33,119.47,22881.0,101.3197,101.3281,101.0402,101.1588,22881.0
2017-03-10 10:50:00,119.5,119.69,119.47,119.48,23662.0,101.1842,101.3451,101.1588,101.1672,23662.0
2017-03-10 11:00:00,119.5,119.58,119.26,119.44,15110.0,101.1842,101.2519,100.981,101.1334,15110.0
2017-03-10 11:10:00,119.4,119.4,119.15,119.29,19904.0,101.0995,101.0995,100.8878,101.0064,19904.0
2017-03-10 11:20:00,119.32,119.62,119.32,119.58,23181.0,101.0318,101.2858,101.0318,101.2519,23181.0
2017-03-10 11:30:00,119.66,119.71,119.35,119.4,24286.0,101.3197,101.362,101.0572,101.0995,24286.0
2017-03-10 11:40:00,119.42,119.44,119.25,119.3,29773.0,101.1164,101.1334,100.9725,101.0148,29773.0
2017-03-10 11:50:00,119.33,119.49,119.3,119.31,15857.0,101.0402,101.1757,101.0148,101.0233,15857.0
2017-03-10 12:00:00,119.38,119.49,119.29,119.39,22224.0,101.0826,101.1757,101.0064,101.091,22224.0
2017-03-10 12:10:00,119.41,119.48,119.34,119.35,24028.0,101.108,101.1672,101.0487,101.0572,24028.0
2017-03-10 12:20:00,119.34,119.56,119.31,119.47,15959.0,101.0487,101.235,101.0233,101.1588,15959.0
2017-03-10 12:30:00,119.46,119.46,119.23,119.39,13385.0,101.1503,101.1503,100.9556,101.091,13385.0
2017-03-10 12:40:00,119.41,119.48,119.27,119.45,14618.0,101.108,101.1672,100.9894,101.1418,14618.0
2017-03-10 12:50:00,119.43,119.47,119.19,119.41,12462.0,101.1249,101.1588,100.9217,101.108,12462.0
2017-03-10 13:00:00,119.43,119.48,118.97,119.09,25085.0,101.1249,101.1672,100.7354,100.837,25085.0
2017-03-10 13:10:00,119.1,119.24,119.1,119.1,19512.0,100.8455,100.964,100.8455,100.8455,19512.0
2017-03-10 13:20:00,119.13,119.28,119.08,119.2,14921.0,100.8709,100.9979,100.8286,100.9302,14921.0
2017-03-10 13:30:00,119.26,119.4,119.16,119.3,17124.0,100.981,101.0995,100.8963,101.0148,17124.0
2017-03-10 13:40:00,119.33,119.39,119.2,119.39,10587.0,101.0402,101.091,100.9302,101.091,10587.0
2017-03-10 13:50:00,119.39,119.54,119.3,119.44,14195.0,101.091,101.2181,101.0148,101.1334,14195.0
2017-03-10 14:00:00,119.43,119.56,119.33,119.52,16955.0,101.1249,101.235,101.0402,101.2011,16955.0
2017-03-10 14:10:00,119.53,119.64,119.4,119.61,33872.0,101.2096,101.3027,101.0995,101.2773,33872.0
2017-03-10 14:20:00,119.61,119.75,119.52,119.67,40367.0,101.2773,101.3959,101.2011,101.3281,40367.0
2017-03-10 14:30:00,119.68,119.74,119.56,119.65,14070.0,101.3366,101.3874,101.235,101.3112,14070.0
2017-03-10 14:40:00,119.66,119.76,119.61,119.68,14378.0,101.3197,101.4043,101.2773,101.3366,14378.0
2017-03-10 14:50:00,119.69,119.74,119.62,119.67,11895.0,101.3451,101.3874,101.2858,101.3281,11895.0
2017-03-10 15:00:00,119.68,119.76,119.61,119.62,16633.0,101.3366,101.4043,101.2773,101.2858,16633.0
2017-03-10 15:10:00,119.63,119.79,119.62,119.64,23079.0,101.2943,101.4297,101.2858,101.3027,23079.0
2017-03-10 15:20:00,119.65,119.77,119.59,119.76,31077.0,101.3112,101.4128,101.2604,101.4043,31077.0
2017-03-10 15:30:00,119.74,119.76,119.66,119.68,31329.0,101.3874,101.4043,101.3197,101.3366,31329.0
2017-03-10 15:40:00,119.66,119.67,119.49,119.59,41518.0,101.3197,101.3281,101.1757,101.2604,41518.0
2017-03-10 15:50:00,119.63,119.69,119.45,119.69,116662.0,101.2943,101.3451,101.1418,101.3451,116662.0
2017-03-13 09:30:00,119.74,120.26,119.5,119.65,33123.0,101.3874,101.8277,101.1842,101.3112,33123.0
2017-03-13 09:40:00,119.69,119.87,119.43,119.6,29645.0,101.3451,101.4975,101.1249,101.2689,29645.0
2017-03-13 09:50:00,119.6,119.62,119.17,119.17,36386.0,101.2689,101.2858,100.9048,100.9048,36386.0
2017-03-13 10:00:00,119.16,119.52,119.06,119.22,83123.0,100.8963,101.2011,100.8116,100.9471,83123.0
2017-03-13 10:10:00,119.19,119.42,119.07,119.15,26954.0,100.9217,101.1164,100.8201,100.8878,26954.0
2017-03-13 10:20:00,119.14,119.18,118.92,118.98,28633.0,100.8794,100.9132,100.6931,100.7439,28633.0
2017-03-13 10:30:00,119.05,119.41,119.02,119.27,21935.0,100.8032,101.108,100.7778,100.9894,21935.0
2017-03-13 10:40:00,119.28,119.32,119.05,119.09,18256.0,100.9979,101.0318,100.8032,100.837,18256.0
2017-03-13 10:50:00,119.11,119.24,119.03,119.21,28645.0,100.854,100.964,100.7862,100.9386,28645.0
2017-03-13 11:00:00,119.17,119.26,119.05,119.06,22636.0,100.9048,100.981,100.8032,100.8116,22636.0
2017-03-13 11:10:00,119.11,119.17,119.0,119.12,17497.0,100.854,100.9048,100.7608,100.8624,17497.0
2017-03-13 11:20:00,119.13,119.17,119.0,119.1,14463.0,100.8709,100.9048,100.7608,100.8455,14463.0
2017-03-13 11:30:00,119.15,119.4,119.14,119.35,52225.0,100.8878,101.0995,100.8794,101.0572,52225.0
2017-03-13 11:40:00,119.33,119.5,119.27,119.35,13138.0,101.0402,101.1842,100.9894,101.0572,13138.0
2017-03-13 11:50:00,119.33,119.46,119.3,119.41,16139.0,101.0402,101.1503,101.0148,101.108,16139.0
2017-03-13 12:00:00,119.39,119.54,119.19,119.21,58575.0,101.091,101.2181,100.9217,100.9386,58575.0
2017-03-13 12:10:00,119.18,119.23,119.1,119.14,28329.0,100.9132,100.9556,100.8455,100.8794,28329.0
2017-03-13 12:20:00,119.15,119.31,119.07,119.31,31754.0,100.8878,101.0233,100.8201,101.0233,31754.0
2017-03-13 12:30:00,119.28,119.4,119.18,119.34,58668.0,100.9979,101.0995,100.9132,101.0487,58668.0
2017-03-13 12:40:00,119.32,119.43,119.3,119.35,17719.0,101.0318,101.1249,101.0148,101.0572,17719.0
2017-03-13 12:50:00,119.36,119.46,119.35,119.4,10600.0,101.0656,101.1503,101.0572,101.0995,10600.0
2017-03-13 13:00:00,119.44,119.51,119.37,119.39,9540.0,101.1334,101.1927,101.0741,101.091,9540.0
2017-03-13 13:10:00,119.4,119.49,119.31,119.38,24989.0,101.0995,101.1757,101.0233,101.0826,24989.0
2017-03-13 13:20:00,119.35,119.57,119.35,119.56,24148.0,101.0572,101.2435,101.0572,101.235,24148.0
2017-03-13 13:30:00,119.56,119.64,119.46,119.64,32177.0,101.235,101.3027,101.1503,101.3027,32177.0
2017-03-13 13:40:00,119.65,119.65,119.4,119.43,27360.0,101.3112,101.3112,101.0995,101.1249,27360.0
2017-03-13 13:50:00,119.41,119.45,119.35,119.42,16336.0,101.108,101.1418,101.0572,101.1164,16336.0
2017-03-13 14:00:00,119.39,119.43,119.23,119.27,17666.0,101.091,101.1249,100.9556,100.9894,17666.0
2017-03-13 14:10:00,119.28,119.44,119.24,119.28,18183.0,100.9979,101.1334,100.964,100.9979,18183.0
2017-03-13 14:20:00,119.3,119.65,119.27,119.65,22189.0,101.0148,101.3112,100.9894,101.3112,22189.0
2017-03-13 14:30:00,119.64,119.85,119.57,119.85,50143.0,101.3027,101.4805,101.2435,101.4805,50143.0
2017-03-13 14:40:00,119.82,119.85,119.53,119.61,28844.0,101.4551,101.4805,101.2096,101.2773,28844.0
2017-03-13 14:50:00,119.62,119.63,119.48,119.6,16569.0,101.2858,101.2943,101.1672,101.2689,16569.0
2017-03-13 15:00:00,119.59,119.62,119.45,119.61,20377.0,101.2604,101.2858,101.1418,101.2773,20377.0
2017-03-13 15:10:00,119.64,119.66,119.46,119.46,18959.0,101.3027,101.3197,101.1503,101.1503,18959.0
2017-03-13 15:20:00,119.48,119.59,119.46,119.52,24825.0,101.1672,101.2604,101.1503,101.2011,24825.0
2017-03-13 15:30:00,119.52,119.58,119.45,119.51,26461.0,101.2011,101.2519,101.1418,101.1927,26461.0
2017-03-13 15:40:00,119.5,119.58,119.41,119.49,41702.0,101.1842,101.2519,101.108,101.1757,41702.0
2017-03-13 15:50:00,119.49,119.59,119.44,119.55,82553.0,101.1757,101.2604,101.1334,101.2265,82553.0
2017-03-14 09:30:00,119.58,119.58,118.22,118.93,36841.0,101.2519,101.2519,100.1004,100.7015,36841.0
2017-03-14 09:40:00,118.97,119.41,118.73,118.89,26039.0,100.7354,101.108,100.5322,100.6677,26039.0
2017-03-14 09:50:00,118.88,118.94,118.23,118.62,31266.0,100.6592,100.71,100.1088,100.4391,31266.0
2017-03-14 10:00:00,118.62,118.62,118.12,118.49,23750.0,100.4391,100.4391,100.0157,100.329,23750.0
2017-03-14 10:10:00,118.6,119.01,118.42,118.67,28330.0,100.4221,100.7693,100.2697,100.4814,28330.0
2017-03-14 10:20:00,118.59,118.83,118.49,118.49,16468.0,100.4137,100.6169,100.329,100.329,16468.0
2017-03-14 10:30:00,118.51,118.54,118.09,118.15,38806.0,100.3459,100.3713,99.9903,100.0411,38806.0
2017-03-14 10:40:00,118.16,118.25,117.79,118.24,40999.0,100.0496,100.1258,99.7363,100.1173,40999.0
2017-03-14 10:50:00,118.24,118.81,118.2,118.81,16546.0,100.1173,100.5999,100.0834,100.5999,16546.0
2017-03-14 11:00:00,118.74,118.84,118.51,118.56,19688.0,100.5407,100.6253,100.3459,100.3883,19688.0
2017-03-14 11:10:00,118.57,119.05,118.47,118.92,19225.0,100.3967,100.8032,100.3121,100.6931,19225.0
2017-03-14 11:20:00,118.88,119.27,118.8,119.25,25024.0,100.6592,100.9894,100.5915,100.9725,25024.0
2017-03-14 11:30:00,119.25,119.28,118.92,118.92,20927.0,100.9725,100.9979,100.6931,100.6931,20927.0
2017-03-14 11:40:00,118.94,119.14,118.91,118.93,21768.0,100.71,100.8794,100.6846,100.7015,21768.0
2017-03-14 11:50:00,118.98,119.05,118.62,118.9,57910.0,100.7439,100.8032,100.4391,100.6761,57910.0
2017-03-14 12:00:00,118.9,119.0,118.5,118.5,30107.0,100.6761,100.7608,100.3375,100.3375,30107.0
2017-03-14 12:10:00,118.52,118.69,118.43,118.48,33274.0,100.3544,100.4983,100.2782,100.3205,33274.0
2017-03-14 12:20:00,118.42,118.69,118.42,118.62,28807.0,100.2697,100.4983,100.2697,100.4391,28807.0
2017-03-14 12:30:00,118.68,118.7,118.21,118.33,24240.0,100.4899,100.5068,100.0919,100.1935,24240.0
2017-03-14 12:40:00,118.32,118.47,118.24,118.32,19411.0,100.185,100.3121,100.1173,100.185,19411.0
2017-03-14 12:50:00,118.26,118.26,117.95,118.0,37701.0,100.1342,100.1342,99.8718,99.9141,37701.0
2017-03-14 13:00:00,118.02,118.42,118.02,118.16,35110.0,99.931,100.2697,99.931,100.0496,35110.0
2017-03-14 13:10:00,118.16,118.41,118.13,118.23,26419.0,100.0496,100.2612,100.0242,100.1088,26419.0
2017-03-14 13:20:00,118.27,118.4,118.1,118.14,22913.0,100.1427,100.2528,99.9988,100.0326,22913.0
2017-03-14 13:30:00,118.21,118.43,118.19,118.43,19160.0,100.0919,100.2782,100.075,100.2782,19160.0
2017-03-14 13:40:00,118.42,118.45,118.1,118.26,22915.0,100.2697,100.2951,99.9988,100.1342,22915.0
2017-03-14 13:50:00,118.32,118.34,118.09,118.11,29228.0,100.185,100.202,99.9903,100.0072,29228.0
2017-03-14 14:00:00,118.11,118.4,118.1,118.29,35734.0,100.0072,100.2528,99.9988,100.1596,35734.0
2017-03-14 14:10:00,118.29,118.4,118.12,118.24,65761.0,100.1596,100.2528,100.0157,100.1173,65761.0
2017-03-14 14:20:00,118.19,118.29,117.98,118.02,52798.0,100.075,100.1596,99.8972,99.931,52798.0
2017-03-14 14:30:00,118.06,118.26,118.04,118.19,24856.0,99.9649,100.1342,99.948,100.075,24856.0
2017-03-14 14:40:00,118.19,118.25,118.03,118.11,21201.0,100.075,100.1258,99.9395,100.0072,21201.0
2017-03-14 14:50:00,118.12,118.16,117.97,118.03,33303.0,100.0157,100.0496,99.8887,99.9395,33303.0
2017-03-14 15:00:00,118.03,118.23,118.03,118.22,26226.0,99.9395,100.1088,99.9395,100.1004,26226.0
2017-03-14 15:10:00,118.2,118.44,118.17,118.41,28273.0,100.0834,100.2867,100.058,100.2612,28273.0
2017-03-14 15:20:00,118.38,118.59,118.31,118.41,42701.0,100.2358,100.4137,100.1766,100.2612,42701.0
2017-03-14 15:30:00,118.41,118.57,118.38,118.38,49778.0,100.2612,100.3967,100.2358,100.2358,49778.0
2017-03-14 15:40:00,118.37,118.44,118.26,118.43,49608.0,100.2274,100.2867,100.1342,100.2782,49608.0
2017-03-14 15:50:00,118.43,118.44,118.24,118.36,151226.0,100.2782,100.2867,100.1173,100.2189,151226.0
2017-03-15 09:30:00,117.37,117.69,115.92,116.27,233301.0,99.3807,99.6516,98.1529,98.4492,233301.0
2017-03-15 09:40:00,116.34,116.41,115.99,116.09,58459.0,98.5085,98.5678,98.2122,98.2968,58459.0
2017-03-15 09:50:00,116.09,116.68,116.08,116.5,88278.0,98.2968,98.7964,98.2884,98.644,88278.0
2017-03-15 10:00:00,116.48,116.59,116.2,116.33,67775.0,98.6271,98.7202,98.39,98.5001,67775.0
2017-03-15 10:10:00,116.32,116.45,116.17,116.21,76496.0,98.4916,98.6017,98.3646,98.3984,76496.0
2017-03-15 10:20:00,116.25,116.56,116.18,116.56,77663.0,98.4323,98.6948,98.373,98.6948,77663.0
2017-03-15 10:30:00,116.55,116.59,116.2,116.53,83358.0,98.6863,98.7202,98.39,98.6694,83358.0
2017-03-15 10:40:00,116.55,116.8,116.51,116.7,47205.0,98.6863,98.898,98.6525,98.8133,47205.0
2017-03-15 10:50:00,116.69,117.06,116.59,116.94,44871.0,98.8049,99.1182,98.7202,99.0166,44871.0
2017-03-15 11:00:00,116.95,117.07,116.9,116.92,39121.0,99.025,99.1266,98.9827,98.9996,39121.0
2017-03-15 11:10:00,116.97,117.04,116.84,116.99,36602.0,99.042,99.1012,98.9319,99.0589,36602.0
2017-03-15 11:20:00,117.04,117.14,116.87,117.03,24647.0,99.1012,99.1859,98.9573,99.0928,24647.0
2017-03-15 11:30:00,117.04,117.38,117.01,117.36,35678.0,99.1012,99.3891,99.0758,99.3722,35678.0
2017-03-15 11:40:00,117.34,117.42,117.08,117.13,26396.0,99.3552,99.423,99.1351,99.1774,26396.0
2017-03-15 11:50:00,117.16,117.18,116.87,116.99,37618.0,99.2028,99.2198,98.9573,99.0589,37618.0
2017-03-15 12:00:00,116.99,117.16,116.98,117.1,33696.0,99.0589,99.2028,99.0504,99.152,33696.0
2017-03-15 12:10:00,117.1,117.11,116.97,117.02,20724.0,99.152,99.1605,99.042,99.0843,20724.0
2017-03-15 12:20:00,117.04,117.13,117.01,117.02,15599.0,99.1012,99.1774,99.0758,99.0843,15599.0
2017-03-15 12:30:00,117.04,117.06,116.86,116.86,46365.0,99.1012,99.1182,98.9488,98.9488,46365.0
2017-03-15 12:40:00,116.87,117.11,116.83,116.97,45940.0,98.9573,99.1605,98.9234,99.042,45940.0
2017-03-15 12:50:00,117.0,117.03,116.83,116.86,36345.0,99.0674,99.0928,98.9234,98.9488,36345.0
2017-03-15 13:00:00,116.86,116.95,116.74,116.93,34422.0,98.9488,99.025,98.8472,99.0081,34422.0
2017-03-15 13:10:00,116.95,116.96,116.75,116.77,26768.0,99.025,99.0335,98.8557,98.8726,26768.0
2017-03-15 13:20:00,116.77,116.77,116.47,116.56,34436.0,98.8726,98.8726,98.6186,98.6948,34436.0
2017-03-15 13:30:00,116.57,116.71,116.5,116.59,39303.0,98.7033,98.8218,98.644,98.7202,39303.0
2017-03-15 13:40:00,116.63,116.7,116.59,116.67,38881.0,98.7541,98.8133,98.7202,98.7879,38881.0
2017-03-15 13:50:00,116.66,116.79,116.53,116.55,30997.0,98.7795,98.8895,98.6694,98.6863,30997.0
2017-03-15 14:00:00,116.58,117.37,116.58,116.99,78289.0,98.7117,99.3807,98.7117,99.0589,78289.0
2017-03-15 14:10:00,117.08,117.68,117.08,117.4,57867.0,99.1351,99.6431,99.1351,99.4061,57867.0
2017-03-15 14:20:00,117.36,117.67,117.21,117.22,87565.0,99.3722,99.6347,99.2452,99.2536,87565.0
2017-03-15 14:30:00,117.21,117.26,116.96,117.25,106376.0,99.2452,99.2875,99.0335,99.279,106376.0
2017-03-15 14:40:00,117.24,117.61,117.18,117.51,116791.0,99.2706,99.5839,99.2198,99.4992,116791.0
2017-03-15 14:50:00,117.55,117.93,117.55,117.64,40558.0,99.5331,99.8548,99.5331,99.6093,40558.0
2017-03-15 15:00:00,117.69,117.78,117.48,117.49,95653.0,99.6516,99.7278,99.4738,99.4823,95653.0
2017-03-15 15:10:00,117.49,117.6,117.35,117.52,93713.0,99.4823,99.5754,99.3637,99.5077,93713.0
2017-03-15 15:20:00,117.49,117.6,117.42,117.57,68728.0,99.4823,99.5754,99.423,99.55,68728.0
2017-03-15 15:30:00,117.55,117.83,117.48,117.68,95983.0,99.5331,99.7701,99.4738,99.6431,95983.0
2017-03-15 15:40:00,117.71,117.76,117.48,117.56,116234.0,99.6685,99.7109,99.4738,99.5415,116234.0
2017-03-15 15:50:00,117.59,117.65,117.48,117.51,174797.0,99.5669,99.6177,99.4738,99.4992,174797.0
2017-03-16 09:30:00,117.4,117.51,115.65,116.6,186281.0,99.4061,99.4992,97.9243,98.7287,186281.0
2017-03-16 09:40:00,116.59,117.1,116.34,116.93,110694.0,98.7202,99.152,98.5085,99.0081,110694.0
2017-03-16 09:50:00,116.95,117.08,116.68,116.91,63761.0,99.025,99.1351,98.7964,98.9912,63761.0
2017-03-16 10:00:00,116.89,117.43,116.8,117.41,69984.0,98.9742,99.4315,98.898,99.4145,69984.0
2017-03-16 10:10:00,117.37,117.59,117.21,117.26,54255.0,99.3807,99.5669,99.2452,99.2875,54255.0
2017-03-16 10:20:00,117.28,117.4,117.11,117.31,42648.0,99.3044,99.4061,99.1605,99.3298,42648.0
2017-03-16 10:30:00,117.34,117.55,117.33,117.49,90159.0,99.3552,99.5331,99.3468,99.4823,90159.0
2017-03-16 10:40:00,117.47,117.67,117.47,117.67,38702.0,99.4653,99.6347,99.4653,99.6347,38702.0
2017-03-16 10:50:00,117.63,117.63,117.24,117.28,36813.0,99.6008,99.6008,99.2706,99.3044,36813.0
2017-03-16 11:00:00,117.27,117.32,117.02,117.16,35059.0,99.296,99.3383,99.0843,99.2028,35059.0
2017-03-16 11:10:00,117.16,117.16,116.85,116.85,42087.0,99.2028,99.2028,98.9404,98.9404,42087.0
2017-03-16 11:20:00,116.85,116.88,116.51,116.72,51012.0,98.9404,98.9658,98.6525,98.8303,51012.0
2017-03-16 11:30:00,116.68,116.78,116.4,116.49,194443.0,98.7964,98.8811,98.5593,98.6355,194443.0
2017-03-16 11:40:00,116.53,116.66,116.5,116.58,42326.0,98.6694,98.7795,98.644,98.7117,42326.0
2017-03-16 11:50:00,116.57,116.61,116.47,116.58,44577.0,98.7033,98.7371,98.6186,98.7117,44577.0
2017-03-16 12:00:00,116.58,116.64,116.46,116.48,37542.0,98.7117,98.7625,98.6101,98.6271,37542.0
2017-03-16 12:10:00,116.48,116.56,116.38,116.48,83951.0,98.6271,98.6948,98.5424,98.6271,83951.0
2017-03-16 12:20:00,116.47,116.61,116.4,116.61,94989.0,98.6186,98.7371,98.5593,98.7371,94989.0
2017-03-16 12:30:00,116.6,116.61,116.26,116.46,67227.0,98.7287,98.7371,98.4408,98.6101,67227.0
2017-03-16 12:40:00,116.45,116.68,116.44,116.57,53127.0,98.6017,98.7964,98.5932,98.7033,53127.0
2017-03-16 12:50:00,116.57,116.71,116.55,116.58,71624.0,98.7033,98.8218,98.6863,98.7117,71624.0
2017-03-16 13:00:00,116.59,116.61,116.28,116.32,41372.0,98.7202,98.7371,98.4577,98.4916,41372.0
2017-03-16 13:10:00,116.3,116.33,116.09,116.22,38549.0,98.4746,98.5001,98.2968,98.4069,38549.0
2017-03-16 13:20:00,116.24,116.26,116.07,116.07,36454.0,98.4238,98.4408,98.2799,98.2799,36454.0
2017-03-16 13:30:00,116.09,116.31,116.07,116.28,53979.0,98.2968,98.4831,98.2799,98.4577,53979.0
2017-03-16 13:40:00,116.28,116.52,116.25,116.48,48580.0,98.4577,98.6609,98.4323,98.6271,48580.0
2017-03-16 13:50:00,116.48,116.63,116.38,116.39,37241.0,98.6271,98.7541,98.5424,98.5509,37241.0
2017-03-16 14:00:00,116.39,116.53,116.35,116.48,47024.0,98.5509,98.6694,98.517,98.6271,47024.0
2017-03-16 14:10:00,116.5,116.51,116.32,116.38,52863.0,98.644,98.6525,98.4916,98.5424,52863.0
2017-03-16 14:20:00,116.37,116.39,116.08,116.27,83553.0,98.5339,98.5509,98.2884,98.4492,83553.0
2017-03-16 14:30:00,116.28,116.3,115.99,116.0,59497.0,98.4577,98.4746,98.2122,98.2206,59497.0
2017-03-16 14:40:00,116.01,116.26,115.83,115.84,75793.0,98.2291,98.4408,98.0767,98.0852,75793.0
2017-03-16 14:50:00,115.84,115.91,115.62,115.71,77866.0,98.0852,98.1444,97.8989,97.9751,77866.0
2017-03-16 15:00:00,115.71,115.89,115.68,115.74,106374.0,97.9751,98.1275,97.9497,98.0005,106374.0
2017-03-16 15:10:00,115.73,115.86,115.68,115.74,82978.0,97.992,98.1021,97.9497,98.0005,82978.0
2017-03-16 15:20:00,115.74,115.87,115.58,115.6,85379.0,98.0005,98.1106,97.865,97.8819,85379.0
2017-03-16 15:30:00,115.59,115.6,115.45,115.47,161642.0,97.8735,97.8819,97.7549,97.7719,161642.0
2017-03-16 15:40:00,115.47,115.49,115.13,115.25,200597.0,97.7719,97.7888,97.484,97.5856,200597.0
2017-03-16 15:50:00,115.26,115.48,115.18,115.37,271731.0,97.5941,97.7803,97.5263,97.6872,271731.0
2017-03-17 09:30:00,115.42,115.46,114.21,114.98,382881.0,97.7295,97.7634,96.705,97.357,382881.0
2017-03-17 09:40:00,115.01,115.14,114.6,114.65,96716.0,97.3824,97.4924,97.0352,97.0775,96716.0
2017-03-17 09:50:00,114.65,115.5,114.59,115.27,78842.0,97.0775,97.7973,97.0267,97.6025,78842.0
2017-03-17 10:00:00,115.26,115.38,115.05,115.37,56418.0,97.5941,97.6957,97.4162,97.6872,56418.0
2017-03-17 10:10:00,115.41,115.74,115.28,115.28,44586.0,97.7211,98.0005,97.611,97.611,44586.0
2017-03-17 10:20:00,115.32,115.47,115.0,115.15,36661.0,97.6449,97.7719,97.3739,97.5009,36661.0
2017-03-17 10:30:00,115.15,115.58,115.13,115.33,29243.0,97.5009,97.865,97.484,97.6533,29243.0
2017-03-17 10:40:00,115.33,115.44,115.25,115.33,44647.0,97.6533,97.7465,97.5856,97.6533,44647.0
2017-03-17 10:50:00,115.3,115.45,115.26,115.4,30495.0,97.6279,97.7549,97.5941,97.7126,30495.0
2017-03-17 11:00:00,115.41,115.47,115.24,115.26,44812.0,97.7211,97.7719,97.5771,97.5941,44812.0
2017-03-17 11:10:00,115.26,115.26,114.97,114.97,33228.0,97.5941,97.5941,97.3485,97.3485,33228.0
2017-03-17 11:20:00,114.98,115.14,114.89,114.99,29730.0,97.357,97.4924,97.2808,97.3654,29730.0
2017-03-17 11:30:00,114.99,115.01,114.81,114.92,19451.0,97.3654,97.3824,97.213,97.3062,19451.0
2017-03-17 11:40:00,114.92,115.01,114.83,114.88,16073.0,97.3062,97.3824,97.23,97.2723,16073.0
2017-03-17 11:50:00,114.86,114.94,114.78,114.88,21321.0,97.2554,97.3231,97.1876,97.2723,21321.0
2017-03-17 12:00:00,114.91,115.0,114.87,114.91,33760.0,97.2977,97.3739,97.2638,97.2977,33760.0
2017-03-17 12:10:00,114.91,115.0,114.85,114.99,25619.0,97.2977,97.3739,97.2469,97.3654,25619.0
2017-03-17 12:20:00,114.99,115.01,114.86,115.0,32655.0,97.3654,97.3824,97.2554,97.3739,32655.0
2017-03-17 12:30:00,114.98,115.02,114.89,115.02,18763.0,97.357,97.3908,97.2808,97.3908,18763.0
2017-03-17 12:40:00,115.02,115.1,114.9,114.98,24962.0,97.3908,97.4586,97.2892,97.357,24962.0
2017-03-17 12:50:00,114.98,114.99,114.85,114.95,19885.0,97.357,97.3654,97.2469,97.3316,19885.0
2017-03-17 13:00:00,114.95,115.0,114.87,114.91,17852.0,97.3316,97.3739,97.2638,97.2977,17852.0
2017-03-17 13:10:00,114.94,114.94,114.78,114.83,129438.0,97.3231,97.3231,97.1876,97.23,129438.0
2017-03-17 13:20:00,114.84,114.86,114.77,114.8,19237.0,97.2384,97.2554,97.1792,97.2046,19237.0
2017-03-17 13:30:00,114.82,114.88,114.79,114.81,26973.0,97.2215,97.2723,97.1961,97.213,26973.0
2017-03-17 13:40:00,114.8,114.82,114.62,114.74,32329.0,97.2046,97.2215,97.0521,97.1538,32329.0
2017-03-17 13:50:00,114.78,114.81,114.66,114.81,22423.0,97.1876,97.213,97.086,97.213,22423.0
2017-03-17 14:00:00,114.8,114.88,114.77,114.8,34442.0,97.2046,97.2723,97.1792,97.2046,34442.0
2017-03-17 14:10:00,114.78,114.86,114.74,114.78,30610.0,97.1876,97.2554,97.1538,97.1876,30610.0
2017-03-17 14:20:00,114.78,114.82,114.69,114.78,28237.0,97.1876,97.2215,97.1114,97.1876,28237.0
2017-03-17 14:30:00,114.78,114.8,114.65,114.69,20379.0,97.1876,97.2046,97.0775,97.1114,20379.0
2017-03-17 14:40:00,114.69,114.79,114.67,114.78,35582.0,97.1114,97.1961,97.0945,97.1876,35582.0
2017-03-17 14:50:00,114.75,114.75,114.53,114.57,30436.0,97.1622,97.1622,96.9759,97.0098,30436.0
2017-03-17 15:00:00,114.58,114.71,114.43,114.43,45043.0,97.0183,97.1283,96.8913,96.8913,45043.0
2017-03-17 15:10:00,114.46,114.57,114.41,114.54,44500.0,96.9167,97.0098,96.8743,96.9844,44500.0
2017-03-17 15:20:00,114.57,114.59,114.34,114.37,48370.0,97.0098,97.0267,96.8151,96.8405,48370.0
2017-03-17 15:30:00,114.37,114.64,114.34,114.54,83044.0,96.8405,97.0691,96.8151,96.9844,83044.0
2017-03-17 15:40:00,114.52,114.83,114.52,114.78,145951.0,96.9675,97.23,96.9675,97.1876,145951.0
2017-03-17 15:50:00,114.78,114.86,114.66,114.68,303329.0,97.1876,97.2554,97.086,97.1029,303329.0
2017-03-20 09:30:00,114.89,114.89,114.24,114.8,27678.0,97.2808,97.2808,96.7304,97.2046,27678.0
2017-03-20 09:40:00,114.81,115.0,114.56,114.86,36954.0,97.213,97.3739,97.0013,97.2554,36954.0
2017-03-20 09:50:00,114.92,115.12,114.66,114.71,36279.0,97.3062,97.4755,97.086,97.1283,36279.0
2017-03-20 10:00:00,114.77,115.0,114.73,114.97,33861.0,97.1792,97.3739,97.1453,97.3485,33861.0
2017-03-20 10:10:00,115.02,115.1,114.81,114.99,30924.0,97.3908,97.4586,97.213,97.3654,30924.0
2017-03-20 10:20:00,115.02,115.08,114.67,114.85,25581.0,97.3908,97.4416,97.0945,97.2469,25581.0
2017-03-20 10:30:00,114.89,114.95,114.74,114.81,205999.0,97.2808,97.3316,97.1538,97.213,205999.0
2017-03-20 10:40:00,114.82,115.02,114.81,114.99,120590.0,97.2215,97.3908,97.213,97.3654,120590.0
2017-03-20 10:50:00,114.98,115.13,114.9,115.02,93947.0,97.357,97.484,97.2892,97.3908,93947.0
2017-03-20 11:00:00,115.04,115.12,114.92,115.08,48104.0,97.4078,97.4755,97.3062,97.4416,48104.0
2017-03-20 11:10:00,115.07,115.25,115.03,115.22,46933.0,97.4332,97.5856,97.3993,97.5602,46933.0
2017-03-20 11:20:00,115.19,115.27,115.12,115.19,30824.0,97.5348,97.6025,97.4755,97.5348,30824.0
2017-03-20 11:30:00,115.16,115.2,114.97,114.98,25066.0,97.5094,97.5432,97.3485,97.357,25066.0
2017-03-20 11:40:00,114.98,115.06,114.96,115.03,25586.0,97.357,97.4247,97.34,97.3993,25586.0
2017-03-20 11:50:00,115.02,115.18,114.97,115.06,55553.0,97.3908,97.5263,97.3485,97.4247,55553.0
2017-03-20 12:00:00,115.08,115.12,115.0,115.08,13743.0,97.4416,97.4755,97.3739,97.4416,13743.0
2017-03-20 12:10:00,115.09,115.16,114.96,115.02,15183.0,97.4501,97.5094,97.34,97.3908,15183.0
2017-03-20 12:20:00,115.04,115.2,114.99,115.16,19328.0,97.4078,97.5432,97.3654,97.5094,19328.0
2017-03-20 12:30:00,115.15,115.26,115.1,115.25,13096.0,97.5009,97.5941,97.4586,97.5856,13096.0
2017-03-20 12:40:00,115.24,115.52,115.14,115.38,32195.0,97.5771,97.8142,97.4924,97.6957,32195.0
2017-03-20 12:50:00,115.42,115.47,115.25,115.33,21661.0,97.7295,97.7719,97.5856,97.6533,21661.0
2017-03-20 13:00:00,115.33,115.34,115.14,115.24,16612.0,97.6533,97.6618,97.4924,97.5771,16612.0
2017-03-20 13:10:00,115.21,115.36,115.19,115.29,45975.0,97.5517,97.6787,97.5348,97.6195,45975.0
2017-03-20 13:20:00,115.3,115.37,115.26,115.31,13634.0,97.6279,97.6872,97.5941,97.6364,13634.0
2017-03-20 13:30:00,115.31,115.43,115.28,115.31,31982.0,97.6364,97.738,97.611,97.6364,31982.0
2017-03-20 13:40:00,115.29,115.29,115.1,115.18,20555.0,97.6195,97.6195,97.4586,97.5263,20555.0
2017-03-20 13:50:00,115.15,115.35,115.15,115.35,19735.0,97.5009,97.6703,97.5009,97.6703,19735.0
2017-03-20 14:00:00,115.37,115.38,115.2,115.33,41841.0,97.6872,97.6957,97.5432,97.6533,41841.0
2017-03-20 14:10:00,115.32,115.36,115.25,115.31,27614.0,97.6449,97.6787,97.5856,97.6364,27614.0
2017-03-20 14:20:00,115.28,115.38,115.21,115.37,24422.0,97.611,97.6957,97.5517,97.6872,24422.0
2017-03-20 14:30:00,115.39,115.43,115.16,115.29,24976.0,97.7041,97.738,97.5094,97.6195,24976.0
2017-03-20 14:40:00,115.26,115.31,115.1,115.17,38047.0,97.5941,97.6364,97.4586,97.5178,38047.0
2017-03-20 14:50:00,115.16,115.24,115.0,115.11,37644.0,97.5094,97.5771,97.3739,97.467,37644.0
2017-03-20 15:00:00,115.1,115.15,115.04,115.07,36060.0,97.4586,97.5009,97.4078,97.4332,36060.0
2017-03-20 15:10:00,115.06,115.1,114.91,114.96,45957.0,97.4247,97.4586,97.2977,97.34,45957.0
2017-03-20 15:20:00,114.97,115.02,114.76,114.97,62812.0,97.3485,97.3908,97.1707,97.3485,62812.0
2017-03-20 15:30:00,114.98,115.21,114.97,115.15,56245.0,97.357,97.5517,97.3485,97.5009,56245.0
2017-03-20 15:40:00,115.15,115.17,114.9,114.91,93319.0,97.5009,97.5178,97.2892,97.2977,93319.0
2017-03-20 15:50:00,114.91,115.03,114.75,114.84,149043.0,97.2977,97.3993,97.1622,97.2384,149043.0
2017-03-21 09:30:00,115.11,115.51,115.09,115.35,34266.0,97.467,97.8057,97.4501,97.6703,34266.0
2017-03-21 09:40:00,115.29,115.63,114.71,114.89,49692.0,97.6195,97.9073,97.1283,97.2808,49692.0
2017-03-21 09:50:00,114.72,114.8,113.79,113.91,179589.0,97.1368,97.2046,96.3494,96.451,179589.0
2017-03-21 10:00:00,113.94,114.25,113.64,114.18,90664.0,96.4764,96.7389,96.2223,96.6796,90664.0
2017-03-21 10:10:00,114.18,114.22,113.61,113.8,62000.0,96.6796,96.7135,96.1969,96.3578,62000.0
2017-03-21 10:20:00,113.76,113.8,113.24,113.24,51985.0,96.324,96.3578,95.8837,95.8837,51985.0
2017-03-21 10:30:00,113.31,113.61,113.22,113.34,45290.0,95.9429,96.1969,95.8667,95.9683,45290.0
2017-03-21 10:40:00,113.38,113.41,112.89,113.01,86480.0,96.0022,96.0276,95.5873,95.6889,86480.0
2017-03-21 10:50:00,113.01,113.02,112.5,112.57,53028.0,95.6889,95.6974,95.2571,95.3163,53028.0
2017-03-21 11:00:00,112.55,112.58,112.0,112.1,113757.0,95.2994,95.3248,94.8337,94.9184,113757.0
2017-03-21 11:10:00,112.1,112.32,111.69,111.73,82399.0,94.9184,95.1047,94.5712,94.6051,82399.0
2017-03-21 11:20:00,111.73,112.04,111.62,112.04,56206.0,94.6051,94.8676,94.512,94.8676,56206.0
2017-03-21 11:30:00,112.05,112.07,111.53,111.71,56157.0,94.876,94.893,94.4357,94.5882,56157.0
2017-03-21 11:40:00,111.65,112.08,111.54,112.06,66931.0,94.5374,94.9015,94.4442,94.8845,66931.0
2017-03-21 11:50:00,112.05,112.05,111.8,111.95,42982.0,94.876,94.876,94.6644,94.7914,42982.0
2017-03-21 12:00:00,111.93,112.17,111.79,112.15,88417.0,94.7744,94.9777,94.6559,94.9607,88417.0
2017-03-21 12:10:00,112.16,112.22,111.97,112.02,58463.0,94.9692,95.02,94.8083,94.8506,58463.0
2017-03-21 12:20:00,112.0,112.11,111.72,111.86,48270.0,94.8337,94.9269,94.5966,94.7152,48270.0
2017-03-21 12:30:00,111.92,112.11,111.89,111.93,59958.0,94.766,94.9269,94.7406,94.7744,59958.0
2017-03-21 12:40:00,111.91,111.91,111.42,111.43,46308.0,94.7575,94.7575,94.3426,94.3511,46308.0
2017-03-21 12:50:00,111.47,111.64,111.38,111.47,80728.0,94.3849,94.5289,94.3087,94.3849,80728.0
2017-03-21 13:00:00,111.45,111.47,111.22,111.23,40388.0,94.368,94.3849,94.1733,94.1817,40388.0
2017-03-21 13:10:00,111.19,111.55,111.18,111.55,41917.0,94.1479,94.4527,94.1394,94.4527,41917.0
2017-03-21 13:20:00,111.52,111.54,111.39,111.43,34249.0,94.4273,94.4442,94.3172,94.3511,34249.0
2017-03-21 13:30:00,111.43,111.54,111.11,111.15,22425.0,94.3511,94.4442,94.0801,94.114,22425.0
2017-03-21 13:40:00,111.16,111.33,111.11,111.27,44797.0,94.1225,94.2664,94.0801,94.2156,44797.0
2017-03-21 13:50:00,111.23,111.27,110.82,110.82,40993.0,94.1817,94.2156,93.8346,93.8346,40993.0
2017-03-21 14:00:00,110.82,111.21,110.69,111.21,49958.0,93.8346,94.1648,93.7245,94.1648,49958.0
2017-03-21 14:10:00,111.2,111.25,110.97,111.09,65565.0,94.1563,94.1987,93.9616,94.0632,65565.0
2017-03-21 14:20:00,111.09,111.21,110.86,110.91,34649.0,94.0632,94.1648,93.8684,93.9108,34649.0
2017-03-21 14:30:00,110.91,111.25,110.9,111.22,48495.0,93.9108,94.1987,93.9023,94.1733,48495.0
2017-03-21 14:40:00,111.25,111.26,110.94,111.13,47082.0,94.1987,94.2071,93.9362,94.0971,47082.0
2017-03-21 14:50:00,111.13,111.32,110.98,111.2,32821.0,94.0971,94.2579,93.97,94.1563,32821.0
2017-03-21 15:00:00,111.22,111.46,111.13,111.41,31258.0,94.1733,94.3765,94.0971,94.3341,31258.0
2017-03-21 15:10:00,111.41,111.45,111.25,111.36,40080.0,94.3341,94.368,94.1987,94.2918,40080.0
2017-03-21 15:20:00,111.37,111.49,111.3,111.46,41475.0,94.3003,94.4019,94.241,94.3765,41475.0
2017-03-21 15:30:00,111.43,111.51,111.37,111.45,105157.0,94.3511,94.4188,94.3003,94.368,105157.0
2017-03-21 15:40:00,111.45,111.52,111.28,111.47,168582.0,94.368,94.4273,94.2241,94.3849,168582.0
2017-03-21 15:50:00,111.47,111.56,111.37,111.51,314960.0,94.3849,94.4612,94.3003,94.4188,314960.0
2017-03-22 09:30:00,111.74,111.87,111.19,111.71,69803.0,94.6136,94.7236,94.1479,94.5882,69803.0
2017-03-22 09:40:00,111.77,112.17,111.76,112.0,47888.0,94.639,94.9777,94.6305,94.8337,47888.0
2017-03-22 09:50:00,112.03,112.04,111.38,111.39,40718.0,94.8591,94.8676,94.3087,94.3172,40718.0
2017-03-22 10:00:00,111.4,111.79,111.25,111.39,68503.0,94.3257,94.6559,94.1987,94.3172,68503.0
2017-03-22 10:10:00,111.41,111.44,111.1,111.23,62599.0,94.3341,94.3595,94.0717,94.1817,62599.0
2017-03-22 10:20:00,111.19,111.6,111.17,111.35,102922.0,94.1479,94.495,94.1309,94.2833,102922.0
2017-03-22 10:30:00,111.33,111.81,111.18,111.7,62052.0,94.2664,94.6728,94.1394,94.5797,62052.0
2017-03-22 10:40:00,111.72,111.84,111.59,111.6,22300.0,94.5966,94.6982,94.4866,94.495,22300.0
2017-03-22 10:50:00,111.67,111.93,111.57,111.9,29682.0,94.5543,94.7744,94.4696,94.749,29682.0
2017-03-22 11:00:00,111.88,111.95,111.7,111.85,20995.0,94.7321,94.7914,94.5797,94.7067,20995.0
2017-03-22 11:10:00,111.89,112.38,111.71,112.36,30421.0,94.7406,95.1555,94.5882,95.1385,30421.0
2017-03-22 11:20:00,112.38,112.65,112.3,112.39,22097.0,95.1555,95.3841,95.0877,95.1639,22097.0
2017-03-22 11:30:00,112.38,112.39,112.07,112.2,15812.0,95.1555,95.1639,94.893,95.0031,15812.0
2017-03-22 11:40:00,112.2,112.43,112.18,112.35,24036.0,95.0031,95.1978,94.9861,95.1301,24036.0
2017-03-22 11:50:00,112.35,112.37,112.06,112.22,32940.0,95.1301,95.147,94.8845,95.02,32940.0
2017-03-22 12:00:00,112.28,112.28,112.05,112.12,13746.0,95.0708,95.0708,94.876,94.9353,13746.0
2017-03-22 12:10:00,112.15,112.24,111.83,111.85,52249.0,94.9607,95.0369,94.6898,94.7067,52249.0
2017-03-22 12:20:00,111.86,112.0,111.78,111.99,44208.0,94.7152,94.8337,94.6474,94.8252,44208.0
2017-03-22 12:30:00,111.99,112.03,111.9,111.95,21046.0,94.8252,94.8591,94.749,94.7914,21046.0
2017-03-22 12:40:00,111.97,112.02,111.81,111.97,16078.0,94.8083,94.8506,94.6728,94.8083,16078.0
2017-03-22 12:50:00,111.99,112.01,111.9,111.95,12698.0,94.8252,94.8422,94.749,94.7914,12698.0
2017-03-22 13:00:00,111.93,111.93,111.71,111.9,25088.0,94.7744,94.7744,94.5882,94.749,25088.0
2017-03-22 13:10:00,111.95,112.05,111.77,112.05,17828.0,94.7914,94.876,94.639,94.876,17828.0
2017-03-22 13:20:00,111.99,112.11,111.9,111.97,27561.0,94.8252,94.9269,94.749,94.8083,27561.0
2017-03-22 13:30:00,111.94,112.14,111.92,112.11,21174.0,94.7829,94.9523,94.766,94.9269,21174.0
2017-03-22 13:40:00,112.11,112.18,111.94,112.06,31517.0,94.9269,94.9861,94.7829,94.8845,31517.0
2017-03-22 13:50:00,112.04,112.06,111.8,111.81,21964.0,94.8676,94.8845,94.6644,94.6728,21964.0
2017-03-22 14:00:00,111.82,112.01,111.82,111.86,22625.0,94.6813,94.8422,94.6813,94.7152,22625.0
2017-03-22 14:10:00,111.86,111.98,111.69,111.69,23479.0,94.7152,94.8168,94.5712,94.5712,23479.0
2017-03-22 14:20:00,111.69,111.75,111.63,111.71,21942.0,94.5712,94.622,94.5204,94.5882,21942.0
2017-03-22 14:30:00,111.71,111.91,111.66,111.9,30336.0,94.5882,94.7575,94.5458,94.749,30336.0
2017-03-22 14:40:00,111.89,111.91,111.74,111.87,35797.0,94.7406,94.7575,94.6136,94.7236,35797.0
2017-03-22 14:50:00,111.86,112.08,111.83,112.06,35676.0,94.7152,94.9015,94.6898,94.8845,35676.0
2017-03-22 15:00:00,112.04,112.09,111.91,111.94,64776.0,94.8676,94.9099,94.7575,94.7829,64776.0
2017-03-22 15:10:00,111.93,112.0,111.84,111.98,52886.0,94.7744,94.8337,94.6982,94.8168,52886.0
2017-03-22 15:20:00,111.99,112.03,111.81,111.81,61921.0,94.8252,94.8591,94.6728,94.6728,61921.0
2017-03-22 15:30:00,111.81,111.86,111.72,111.77,68963.0,94.6728,94.7152,94.5966,94.639,68963.0
2017-03-22 15:40:00,111.77,111.96,111.73,111.94,118159.0,94.639,94.7998,94.6051,94.7829,118159.0
2017-03-22 15:50:00,111.95,111.96,111.72,111.77,187357.0,94.7914,94.7998,94.5966,94.639,187357.0
2017-03-23 09:30:00,110.5,111.28,110.31,110.83,99785.0,93.5636,94.2241,93.4027,93.843,99785.0
2017-03-23 09:40:00,110.89,111.39,110.76,110.96,61755.0,93.8938,94.3172,93.7838,93.9531,61755.0
2017-03-23 09:50:00,110.98,111.07,110.48,110.73,59527.0,93.97,94.0463,93.5467,93.7584,59527.0
2017-03-23 10:00:00,110.77,111.41,110.77,111.23,81522.0,93.7922,94.3341,93.7922,94.1817,81522.0
2017-03-23 10:10:00,111.17,111.36,111.06,111.25,32166.0,94.1309,94.2918,94.0378,94.1987,32166.0
2017-03-23 10:20:00,111.26,111.52,111.22,111.37,53988.0,94.2071,94.4273,94.1733,94.3003,53988.0
2017-03-23 10:30:00,111.42,111.64,111.25,111.64,55777.0,94.3426,94.5289,94.1987,94.5289,55777.0
2017-03-23 10:40:00,111.64,111.81,111.6,111.74,60054.0,94.5289,94.6728,94.495,94.6136,60054.0
2017-03-23 10:50:00,111.74,111.75,111.44,111.52,34790.0,94.6136,94.622,94.3595,94.4273,34790.0
2017-03-23 11:00:00,111.5,111.59,111.42,111.56,30350.0,94.4103,94.4866,94.3426,94.4612,30350.0
2017-03-23 11:10:00,111.59,111.94,111.54,111.76,41376.0,94.4866,94.7829,94.4442,94.6305,41376.0
2017-03-23 11:20:00,111.8,111.89,111.67,111.71,39384.0,94.6644,94.7406,94.5543,94.5882,39384.0
2017-03-23 11:30:00,111.72,111.84,111.47,111.57,35667.0,94.5966,94.6982,94.3849,94.4696,35667.0
2017-03-23 11:40:00,111.56,111.56,111.27,111.33,38048.0,94.4612,94.4612,94.2156,94.2664,38048.0
2017-03-23 11:50:00,111.35,111.35,111.08,111.11,21442.0,94.2833,94.2833,94.0547,94.0801,21442.0
2017-03-23 12:00:00,111.11,111.38,111.11,111.36,31355.0,94.0801,94.3087,94.0801,94.2918,31355.0
2017-03-23 12:10:00,111.38,111.58,111.38,111.48,20620.0,94.3087,94.4781,94.3087,94.3934,20620.0
2017-03-23 12:20:00,111.48,111.49,111.36,111.37,16920.0,94.3934,94.4019,94.2918,94.3003,16920.0
2017-03-23 12:30:00,111.38,111.4,111.27,111.28,20050.0,94.3087,94.3257,94.2156,94.2241,20050.0
2017-03-23 12:40:00,111.26,111.4,111.25,111.31,23017.0,94.2071,94.3257,94.1987,94.2495,23017.0
2017-03-23 12:50:00,111.3,111.42,111.23,111.38,16227.0,94.241,94.3426,94.1817,94.3087,16227.0
2017-03-23 13:00:00,111.37,111.39,110.89,110.89,26259.0,94.3003,94.3172,93.8938,93.8938,26259.0
2017-03-23 13:10:00,110.86,111.03,110.78,110.85,36977.0,93.8684,94.0124,93.8007,93.86,36977.0
2017-03-23 13:20:00,110.87,111.03,110.69,110.69,15864.0,93.8769,94.0124,93.7245,93.7245,15864.0
2017-03-23 13:30:00,110.69,110.92,110.64,110.81,22714.0,93.7245,93.9192,93.6822,93.8261,22714.0
2017-03-23 13:40:00,110.81,111.11,110.79,111.01,17830.0,93.8261,94.0801,93.8092,93.9955,17830.0
2017-03-23 13:50:00,110.99,111.19,110.98,111.06,30234.0,93.9785,94.1479,93.97,94.0378,30234.0
2017-03-23 14:00:00,111.05,111.2,111.03,111.2,22584.0,94.0293,94.1563,94.0124,94.1563,22584.0
2017-03-23 14:10:00,111.15,111.38,111.15,111.38,24536.0,94.114,94.3087,94.114,94.3087,24536.0
2017-03-23 14:20:00,111.34,111.39,111.25,111.25,23988.0,94.2749,94.3172,94.1987,94.1987,23988.0
2017-03-23 14:30:00,111.25,111.33,111.02,111.19,18673.0,94.1987,94.2664,94.0039,94.1479,18673.0
2017-03-23 14:40:00,111.18,111.25,111.1,111.23,26629.0,94.1394,94.1987,94.0717,94.1817,26629.0
2017-03-23 14:50:00,111.23,111.29,111.16,111.16,51312.0,94.1817,94.2325,94.1225,94.1225,51312.0
2017-03-23 15:00:00,111.17,111.18,110.96,111.07,28866.0,94.1309,94.1394,93.9531,94.0463,28866.0
2017-03-23 15:10:00,111.05,111.08,110.77,110.82,32848.0,94.0293,94.0547,93.7922,93.8346,32848.0
2017-03-23 15:20:00,110.86,110.97,110.71,110.73,38927.0,93.8684,93.9616,93.7414,93.7584,38927.0
2017-03-23 15:30:00,110.77,110.79,110.45,110.78,69654.0,93.7922,93.8092,93.5213,93.8007,69654.0
2017-03-23 15:40:00,110.75,110.81,110.43,110.6,104383.0,93.7753,93.8261,93.5043,93.6483,104383.0
2017-03-23 15:50:00,110.59,110.68,110.4,110.55,213304.0,93.6398,93.716,93.4789,93.606,213304.0
2017-03-24 09:30:00,110.8,111.43,110.55,111.15,27681.0,93.8176,94.3511,93.606,94.114,27681.0
2017-03-24 09:40:00,111.21,111.5,111.15,111.49,22332.0,94.1648,94.4103,94.114,94.4019,22332.0
2017-03-24 09:50:00,111.49,111.51,111.03,111.15,12004.0,94.4019,94.4188,94.0124,94.114,12004.0
2017-03-24 10:00:00,111.24,111.49,110.87,110.87,8831.0,94.1902,94.4019,93.8769,93.8769,8831.0
2017-03-24 10:10:00,110.93,111.21,110.78,111.21,15458.0,93.9277,94.1648,93.8007,94.1648,15458.0
2017-03-24 10:20:00,111.13,111.23,110.93,111.03,26364.0,94.0971,94.1817,93.9277,94.0124,26364.0
2017-03-24 10:30:00,111.03,111.14,110.79,110.88,24760.0,94.0124,94.1055,93.8092,93.8854,24760.0
2017-03-24 10:40:00,110.88,111.09,110.8,110.8,10759.0,93.8854,94.0632,93.8176,93.8176,10759.0
2017-03-24 10:50:00,110.78,110.86,110.6,110.72,29138.0,93.8007,93.8684,93.6483,93.7499,29138.0
2017-03-24 11:00:00,110.72,110.93,110.66,110.66,16229.0,93.7499,93.9277,93.6991,93.6991,16229.0
2017-03-24 11:10:00,110.69,110.72,110.47,110.52,8797.0,93.7245,93.7499,93.5382,93.5806,8797.0
2017-03-24 11:20:00,110.62,110.62,110.35,110.46,6836.0,93.6652,93.6652,93.4366,93.5297,6836.0
2017-03-24 11:30:00,110.48,110.73,110.46,110.67,15636.0,93.5467,93.7584,93.5297,93.7076,15636.0
2017-03-24 11:40:00,110.68,110.72,110.57,110.66,8506.0,93.716,93.7499,93.6229,93.6991,8506.0
2017-03-24 11:50:00,110.66,110.89,110.66,110.88,11520.0,93.6991,93.8938,93.6991,93.8854,11520.0
2017-03-24 12:00:00,110.83,110.84,110.71,110.76,16951.0,93.843,93.8515,93.7414,93.7838,16951.0
2017-03-24 12:10:00,110.76,110.76,110.33,110.38,21645.0,93.7838,93.7838,93.4197,93.462,21645.0
2017-03-24 12:20:00,110.28,110.67,110.14,110.57,16937.0,93.3773,93.7076,93.2588,93.6229,16937.0
2017-03-24 12:30:00,110.6,110.71,110.54,110.64,7464.0,93.6483,93.7414,93.5975,93.6822,7464.0
2017-03-24 12:40:00,110.64,110.89,110.64,110.78,11747.0,93.6822,93.8938,93.6822,93.8007,11747.0
2017-03-24 12:50:00,110.78,110.87,110.55,110.59,26619.0,93.8007,93.8769,93.606,93.6398,26619.0
2017-03-24 13:00:00,110.59,110.66,110.43,110.5,10142.0,93.6398,93.6991,93.5043,93.5636,10142.0
2017-03-24 13:10:00,110.5,110.67,110.36,110.6,20769.0,93.5636,93.7076,93.4451,93.6483,20769.0
2017-03-24 13:20:00,110.64,110.87,110.6,110.87,20021.0,93.6822,93.8769,93.6483,93.8769,20021.0
2017-03-24 13:30:00,110.84,110.89,110.73,110.76,11699.0,93.8515,93.8938,93.7584,93.7838,11699.0
2017-03-24 13:40:00,110.74,110.97,110.73,110.91,29509.0,93.7668,93.9616,93.7584,93.9108,29509.0
2017-03-24 13:50:00,110.9,110.92,110.64,110.72,28485.0,93.9023,93.9192,93.6822,93.7499,28485.0
2017-03-24 14:00:00,110.78,110.91,110.68,110.7,21152.0,93.8007,93.9108,93.716,93.733,21152.0
2017-03-24 14:10:00,110.7,110.78,110.66,110.78,18604.0,93.733,93.8007,93.6991,93.8007,18604.0
2017-03-24 14:20:00,110.78,110.79,110.64,110.65,14104.0,93.8007,93.8092,93.6822,93.6906,14104.0
2017-03-24 14:30:00,110.65,110.72,110.42,110.47,14020.0,93.6906,93.7499,93.4959,93.5382,14020.0
2017-03-24 14:40:00,110.47,110.63,110.35,110.62,13969.0,93.5382,93.6737,93.4366,93.6652,13969.0
2017-03-24 14:50:00,110.57,110.62,110.5,110.53,45932.0,93.6229,93.6652,93.5636,93.589,45932.0
2017-03-24 15:00:00,110.55,110.59,110.22,110.42,28825.0,93.606,93.6398,93.3265,93.4959,28825.0
2017-03-24 15:10:00,110.41,110.42,110.22,110.28,25563.0,93.4874,93.4959,93.3265,93.3773,25563.0
2017-03-24 15:20:00,110.3,110.54,110.3,110.49,17097.0,93.3943,93.5975,93.3943,93.5552,17097.0
2017-03-24 15:30:00,110.49,110.85,110.2,110.85,54676.0,93.5552,93.86,93.3096,93.86,54676.0
2017-03-24 15:40:00,110.94,110.99,110.48,110.53,43947.0,93.9362,93.9785,93.5467,93.589,43947.0
2017-03-24 15:50:00,110.53,110.84,110.5,110.69,106242.0,93.589,93.8515,93.5636,93.7245,106242.0
2017-03-27 09:30:00,109.51,110.0,109.27,109.44,75986.0,92.7254,93.1403,92.5221,92.6661,75986.0
2017-03-27 09:40:00,109.42,109.82,109.3,109.61,28094.0,92.6491,92.9878,92.5475,92.81,28094.0
2017-03-27 09:50:00,109.7,110.08,109.7,109.96,59596.0,92.8862,93.208,92.8862,93.1064,59596.0
2017-03-27 10:00:00,109.98,110.23,109.86,110.04,33837.0,93.1233,93.335,93.0217,93.1741,33837.0
2017-03-27 10:10:00,110.01,110.38,109.98,110.0,29790.0,93.1487,93.462,93.1233,93.1403,29790.0
2017-03-27 10:20:00,110.08,110.37,110.02,110.3,17105.0,93.208,93.4535,93.1572,93.3943,17105.0
2017-03-27 10:30:00,110.26,110.5,110.26,110.44,21214.0,93.3604,93.5636,93.3604,93.5128,21214.0
2017-03-27 10:40:00,110.44,110.74,110.39,110.43,35973.0,93.5128,93.7668,93.4705,93.5043,35973.0
2017-03-27 10:50:00,110.4,110.84,110.39,110.82,60550.0,93.4789,93.8515,93.4705,93.8346,60550.0
2017-03-27 11:00:00,110.84,110.84,110.36,110.55,38807.0,93.8515,93.8515,93.4451,93.606,38807.0
2017-03-27 11:10:00,110.51,110.64,110.48,110.52,17102.0,93.5721,93.6822,93.5467,93.5806,17102.0
2017-03-27 11:20:00,110.54,110.78,110.46,110.78,26230.0,93.5975,93.8007,93.5297,93.8007,26230.0
2017-03-27 11:30:00,110.76,111.04,110.68,111.01,16597.0,93.7838,94.0209,93.716,93.9955,16597.0
2017-03-27 11:40:00,111.01,111.04,110.91,110.92,20438.0,93.9955,94.0209,93.9108,93.9192,20438.0
2017-03-27 11:50:00,110.87,111.16,110.85,111.1,20434.0,93.8769,94.1225,93.86,94.0717,20434.0
2017-03-27 12:00:00,111.05,111.27,110.99,111.2,34196.0,94.0293,94.2156,93.9785,94.1563,34196.0
2017-03-27 12:10:00,111.21,111.22,111.1,111.16,12143.0,94.1648,94.1733,94.0717,94.1225,12143.0
2017-03-27 12:20:00,111.15,111.16,110.99,111.04,10542.0,94.114,94.1225,93.9785,94.0209,10542.0
2017-03-27 12:30:00,111.07,111.07,110.92,110.94,13387.0,94.0463,94.0463,93.9192,93.9362,13387.0
2017-03-27 12:40:00,110.94,111.16,110.92,111.12,13503.0,93.9362,94.1225,93.9192,94.0886,13503.0
2017-03-27 12:50:00,111.13,111.34,111.13,111.31,15126.0,94.0971,94.2749,94.0971,94.2495,15126.0
2017-03-27 13:00:00,111.31,111.49,111.31,111.43,15299.0,94.2495,94.4019,94.2495,94.3511,15299.0
2017-03-27 13:10:00,111.44,111.56,111.36,111.44,96345.0,94.3595,94.4612,94.2918,94.3595,96345.0
2017-03-27 13:20:00,111.43,111.53,111.35,111.47,50053.0,94.3511,94.4357,94.2833,94.3849,50053.0
2017-03-27 13:30:00,111.45,111.56,111.39,111.41,37167.0,94.368,94.4612,94.3172,94.3341,37167.0
2017-03-27 13:40:00,111.41,111.47,111.22,111.28,16112.0,94.3341,94.3849,94.1733,94.2241,16112.0
2017-03-27 13:50:00,111.26,111.35,111.18,111.28,19412.0,94.2071,94.2833,94.1394,94.2241,19412.0
2017-03-27 14:00:00,111.31,111.69,111.31,111.67,45812.0,94.2495,94.5712,94.2495,94.5543,45812.0
2017-03-27 14:10:00,111.66,111.7,111.28,111.28,52338.0,94.5458,94.5797,94.2241,94.2241,52338.0
2017-03-27 14:20:00,111.28,111.38,111.14,111.26,13689.0,94.2241,94.3087,94.1055,94.2071,13689.0
2017-03-27 14:30:00,111.25,111.35,111.2,111.3,14065.0,94.1987,94.2833,94.1563,94.241,14065.0
2017-03-27 14:40:00,111.29,111.41,111.23,111.37,16913.0,94.2325,94.3341,94.1817,94.3003,16913.0
2017-03-27 14:50:00,111.36,111.44,111.24,111.33,38286.0,94.2918,94.3595,94.1902,94.2664,38286.0
2017-03-27 15:00:00,111.29,111.35,111.22,111.29,22348.0,94.2325,94.2833,94.1733,94.2325,22348.0
2017-03-27 15:10:00,111.3,111.34,111.25,111.3,46923.0,94.241,94.2749,94.1987,94.241,46923.0
2017-03-27 15:20:00,111.28,111.31,111.13,111.21,26878.0,94.2241,94.2495,94.0971,94.1648,26878.0
2017-03-27 15:30:00,111.21,111.43,111.15,111.41,47819.0,94.1648,94.3511,94.114,94.3341,47819.0
2017-03-27 15:40:00,111.4,111.46,111.21,111.24,67255.0,94.3257,94.3765,94.1648,94.1902,67255.0
2017-03-27 15:50:00,111.25,111.34,111.06,111.13,161301.0,94.1987,94.2749,94.0378,94.0971,161301.0
2017-03-28 09:30:00,111.0,111.27,110.78,111.27,92085.0,93.987,94.2156,93.8007,94.2156,92085.0
2017-03-28 09:40:00,111.2,112.17,111.2,112.13,90194.0,94.1563,94.9777,94.1563,94.9438,90194.0
2017-03-28 09:50:00,112.15,112.16,111.74,112.0,80015.0,94.9607,94.9692,94.6136,94.8337,80015.0
2017-03-28 10:00:00,111.94,112.23,111.81,112.02,60042.0,94.7829,95.0285,94.6728,94.8506,60042.0
2017-03-28 10:10:00,112.02,112.16,111.95,112.14,74156.0,94.8506,94.9692,94.7914,94.9523,74156.0
2017-03-28 10:20:00,112.1,112.1,111.91,112.02,24551.0,94.9184,94.9184,94.7575,94.8506,24551.0
2017-03-28 10:30:00,112.04,112.13,111.89,112.08,17823.0,94.8676,94.9438,94.7406,94.9015,17823.0
2017-03-28 10:40:00,112.08,112.63,112.07,112.61,26435.0,94.9015,95.3672,94.893,95.3502,26435.0
2017-03-28 10:50:00,112.59,113.06,112.55,113.06,85382.0,95.3333,95.7312,95.2994,95.7312,85382.0
2017-03-28 11:00:00,113.06,113.81,113.0,113.79,95307.0,95.7312,96.3663,95.6804,96.3494,95307.0
2017-03-28 11:10:00,113.75,114.38,113.68,114.28,140318.0,96.3155,96.8489,96.2562,96.7643,140318.0
2017-03-28 11:20:00,114.33,114.35,113.57,113.79,87525.0,96.8066,96.8235,96.1631,96.3494,87525.0
2017-03-28 11:30:00,113.81,113.93,113.36,113.48,57237.0,96.3663,96.4679,95.9853,96.0869,57237.0
2017-03-28 11:40:00,113.51,113.72,113.46,113.66,63068.0,96.1123,96.2901,96.0699,96.2393,63068.0
2017-03-28 11:50:00,113.64,113.69,113.25,113.25,35577.0,96.2223,96.2647,95.8921,95.8921,35577.0
2017-03-28 12:00:00,113.22,113.43,113.22,113.36,18344.0,95.8667,96.0445,95.8667,95.9853,18344.0
2017-03-28 12:10:00,113.35,113.38,113.05,113.07,12709.0,95.9768,96.0022,95.7228,95.7397,12709.0
2017-03-28 12:20:00,113.08,113.11,112.93,112.93,11514.0,95.7482,95.7736,95.6212,95.6212,11514.0
2017-03-28 12:30:00,112.96,113.11,112.95,113.11,12552.0,95.6466,95.7736,95.6381,95.7736,12552.0
2017-03-28 12:40:00,113.09,113.14,112.96,112.98,24036.0,95.7566,95.799,95.6466,95.6635,24036.0
2017-03-28 12:50:00,112.97,113.16,112.97,113.15,15016.0,95.655,95.8159,95.655,95.8075,15016.0
2017-03-28 13:00:00,113.17,113.41,113.17,113.35,26407.0,95.8244,96.0276,95.8244,95.9768,26407.0
2017-03-28 13:10:00,113.34,113.46,113.22,113.27,14002.0,95.9683,96.0699,95.8667,95.9091,14002.0
2017-03-28 13:20:00,113.28,113.28,113.05,113.19,13941.0,95.9175,95.9175,95.7228,95.8413,13941.0
2017-03-28 13:30:00,113.16,113.35,113.11,113.31,14178.0,95.8159,95.9768,95.7736,95.9429,14178.0
2017-03-28 13:40:00,113.32,113.44,113.3,113.4,20130.0,95.9514,96.053,95.9345,96.0191,20130.0
2017-03-28 13:50:00,113.43,113.65,113.41,113.61,33487.0,96.0445,96.2308,96.0276,96.1969,33487.0
2017-03-28 14:00:00,113.6,113.68,113.51,113.62,24209.0,96.1885,96.2562,96.1123,96.2054,24209.0
2017-03-28 14:10:00,113.64,113.75,113.51,113.55,26261.0,96.2223,96.3155,96.1123,96.1461,26261.0
2017-03-28 14:20:00,113.56,113.72,113.52,113.57,22961.0,96.1546,96.2901,96.1207,96.1631,22961.0
2017-03-28 14:30:00,113.57,113.73,113.49,113.72,16459.0,96.1631,96.2986,96.0953,96.2901,16459.0
2017-03-28 14:40:00,113.74,113.74,113.51,113.52,19732.0,96.307,96.307,96.1123,96.1207,19732.0
2017-03-28 14:50:00,113.54,113.59,113.42,113.5,21231.0,96.1377,96.18,96.0361,96.1038,21231.0
2017-03-28 15:00:00,113.47,113.64,113.46,113.5,19315.0,96.0784,96.2223,96.0699,96.1038,19315.0
2017-03-28 15:10:00,113.48,113.61,113.43,113.47,28527.0,96.0869,96.1969,96.0445,96.0784,28527.0
2017-03-28 15:20:00,113.47,113.66,113.44,113.63,29020.0,96.0784,96.2393,96.053,96.2139,29020.0
2017-03-28 15:30:00,113.63,113.66,113.46,113.61,49810.0,96.2139,96.2393,96.0699,96.1969,49810.0
2017-03-28 15:40:00,113.61,113.66,113.43,113.44,59418.0,96.1969,96.2393,96.0445,96.053,59418.0
2017-03-28 15:50:00,113.43,113.49,113.26,113.31,153233.0,96.0445,96.0953,95.9006,95.9429,153233.0
2017-03-29 09:30:00,112.86,113.28,112.52,113.15,47620.0,95.5619,95.9175,95.274,95.8075,47620.0
2017-03-29 09:40:00,113.13,113.14,112.79,112.91,37307.0,95.7905,95.799,95.5026,95.6042,37307.0
2017-03-29 09:50:00,112.85,113.02,112.66,113.01,22777.0,95.5534,95.6974,95.3926,95.6889,22777.0
2017-03-29 10:00:00,113.02,113.09,112.8,112.94,25643.0,95.6974,95.7566,95.5111,95.6296,25643.0
2017-03-29 10:10:00,112.98,113.24,112.98,113.21,16561.0,95.6635,95.8837,95.6635,95.8583,16561.0
2017-03-29 10:20:00,113.17,113.29,112.94,113.04,8706.0,95.8244,95.926,95.6296,95.7143,8706.0
2017-03-29 10:30:00,113.07,113.51,113.07,113.51,18711.0,95.7397,96.1123,95.7397,96.1123,18711.0
2017-03-29 10:40:00,113.52,113.65,113.4,113.63,18197.0,96.1207,96.2308,96.0191,96.2139,18197.0
2017-03-29 10:50:00,113.63,113.72,113.46,113.48,30641.0,96.2139,96.2901,96.0699,96.0869,30641.0
2017-03-29 11:00:00,113.5,113.59,113.05,113.05,26870.0,96.1038,96.18,95.7228,95.7228,26870.0
2017-03-29 11:10:00,113.13,113.18,112.87,112.94,25522.0,95.7905,95.8329,95.5704,95.6296,25522.0
2017-03-29 11:20:00,112.96,113.05,112.95,113.03,14673.0,95.6466,95.7228,95.6381,95.7058,14673.0
2017-03-29 11:30:00,113.01,113.01,112.72,112.73,14370.0,95.6889,95.6889,95.4434,95.4518,14370.0
2017-03-29 11:40:00,112.71,112.8,112.64,112.8,16393.0,95.4349,95.5111,95.3756,95.5111,16393.0
2017-03-29 11:50:00,112.81,112.96,112.74,112.92,13023.0,95.5196,95.6466,95.4603,95.6127,13023.0
2017-03-29 12:00:00,112.9,112.94,112.73,112.76,10986.0,95.5958,95.6296,95.4518,95.4772,10986.0
2017-03-29 12:10:00,112.75,112.86,112.75,112.77,13331.0,95.4688,95.5619,95.4688,95.4857,13331.0
2017-03-29 12:20:00,112.75,112.83,112.72,112.8,8327.0,95.4688,95.5365,95.4434,95.5111,8327.0
2017-03-29 12:30:00,112.79,112.79,112.72,112.77,9059.0,95.5026,95.5026,95.4434,95.4857,9059.0
2017-03-29 12:40:00,112.75,112.79,112.65,112.72,10171.0,95.4688,95.5026,95.3841,95.4434,10171.0
2017-03-29 12:50:00,112.71,112.82,112.66,112.73,20723.0,95.4349,95.528,95.3926,95.4518,20723.0
2017-03-29 13:00:00,112.74,112.79,112.68,112.78,11473.0,95.4603,95.5026,95.4095,95.4942,11473.0
2017-03-29 13:10:00,112.77,112.96,112.76,112.94,11099.0,95.4857,95.6466,95.4772,95.6296,11099.0
2017-03-29 13:20:00,112.98,113.01,112.88,112.89,14845.0,95.6635,95.6889,95.5788,95.5873,14845.0
2017-03-29 13:30:00,112.91,113.02,112.89,113.0,14738.0,95.6042,95.6974,95.5873,95.6804,14738.0
2017-03-29 13:40:00,113.0,113.1,112.98,113.1,9924.0,95.6804,95.7651,95.6635,95.7651,9924.0
2017-03-29 13:50:00,113.09,113.11,113.03,113.09,13086.0,95.7566,95.7736,95.7058,95.7566,13086.0
2017-03-29 14:00:00,113.08,113.08,112.99,113.01,15209.0,95.7482,95.7482,95.672,95.6889,15209.0
2017-03-29 14:10:00,113.01,113.13,113.0,113.09,19061.0,95.6889,95.7905,95.6804,95.7566,19061.0
2017-03-29 14:20:00,113.09,113.33,113.04,113.33,9938.0,95.7566,95.9599,95.7143,95.9599,9938.0
2017-03-29 14:30:00,113.31,113.35,113.12,113.26,15237.0,95.9429,95.9768,95.782,95.9006,15237.0
2017-03-29 14:40:00,113.27,113.31,113.16,113.16,13975.0,95.9091,95.9429,95.8159,95.8159,13975.0
2017-03-29 14:50:00,113.16,113.36,113.16,113.34,22320.0,95.8159,95.9853,95.8159,95.9683,22320.0
2017-03-29 15:00:00,113.35,113.38,113.24,113.33,22338.0,95.9768,96.0022,95.8837,95.9599,22338.0
2017-03-29 15:10:00,113.31,113.31,113.16,113.16,19678.0,95.9429,95.9429,95.8159,95.8159,19678.0
2017-03-29 15:20:00,113.16,113.24,113.13,113.18,17305.0,95.8159,95.8837,95.7905,95.8329,17305.0
2017-03-29 15:30:00,113.18,113.29,113.16,113.27,39262.0,95.8329,95.926,95.8159,95.9091,39262.0
2017-03-29 15:40:00,113.26,113.28,113.12,113.12,46934.0,95.9006,95.9175,95.782,95.782,46934.0
2017-03-29 15:50:00,113.12,113.23,113.09,113.18,107667.0,95.782,95.8752,95.7566,95.8329,107667.0
2017-03-30 09:30:00,113.48,114.16,113.4,113.99,26722.0,96.0869,96.6626,96.0191,96.5187,26722.0
2017-03-30 09:40:00,113.93,113.99,113.63,113.93,15397.0,96.4679,96.5187,96.2139,96.4679,15397.0
2017-03-30 09:50:00,113.97,114.22,113.82,114.16,22643.0,96.5018,96.7135,96.3748,96.6626,22643.0
2017-03-30 10:00:00,114.19,114.44,114.04,114.04,38578.0,96.6881,96.8997,96.561,96.561,38578.0
2017-03-30 10:10:00,114.05,114.59,114.0,114.53,15761.0,96.5695,97.0267,96.5272,96.9759,15761.0
2017-03-30 10:20:00,114.51,114.53,114.24,114.43,26405.0,96.959,96.9759,96.7304,96.8913,26405.0
2017-03-30 10:30:00,114.41,114.61,114.29,114.61,24247.0,96.8743,97.0437,96.7727,97.0437,24247.0
2017-03-30 10:40:00,114.61,114.8,114.6,114.77,48306.0,97.0437,97.2046,97.0352,97.1792,48306.0
2017-03-30 10:50:00,114.73,114.99,114.67,114.97,28416.0,97.1453,97.3654,97.0945,97.3485,28416.0
2017-03-30 11:00:00,114.92,115.28,114.92,115.18,55562.0,97.3062,97.611,97.3062,97.5263,55562.0
2017-03-30 11:10:00,115.16,115.32,115.11,115.32,37840.0,97.5094,97.6449,97.467,97.6449,37840.0
2017-03-30 11:20:00,115.3,115.39,115.07,115.14,28582.0,97.6279,97.7041,97.4332,97.4924,28582.0
2017-03-30 11:30:00,115.15,115.2,114.75,114.75,26059.0,97.5009,97.5432,97.1622,97.1622,26059.0
2017-03-30 11:40:00,114.72,114.77,114.56,114.59,17595.0,97.1368,97.1792,97.0013,97.0267,17595.0
2017-03-30 11:50:00,114.57,114.63,114.48,114.52,19140.0,97.0098,97.0606,96.9336,96.9675,19140.0
2017-03-30 12:00:00,114.47,114.61,114.45,114.61,41167.0,96.9251,97.0437,96.9082,97.0437,41167.0
2017-03-30 12:10:00,114.63,114.69,114.55,114.62,17099.0,97.0606,97.1114,96.9929,97.0521,17099.0
2017-03-30 12:20:00,114.65,114.7,114.53,114.69,19576.0,97.0775,97.1199,96.9759,97.1114,19576.0
2017-03-30 12:30:00,114.69,114.69,114.23,114.31,15601.0,97.1114,97.1114,96.7219,96.7897,15601.0
2017-03-30 12:40:00,114.27,114.42,114.26,114.41,18342.0,96.7558,96.8828,96.7473,96.8743,18342.0
2017-03-30 12:50:00,114.39,114.42,114.08,114.08,19141.0,96.8574,96.8828,96.5949,96.5949,19141.0
2017-03-30 13:00:00,114.11,114.38,114.06,114.37,18310.0,96.6203,96.8489,96.578,96.8405,18310.0
2017-03-30 13:10:00,114.39,114.46,114.33,114.43,13958.0,96.8574,96.9167,96.8066,96.8913,13958.0
2017-03-30 13:20:00,114.39,114.55,114.35,114.38,13951.0,96.8574,96.9929,96.8235,96.8489,13951.0
2017-03-30 13:30:00,114.37,114.49,114.36,114.46,15910.0,96.8405,96.9421,96.832,96.9167,15910.0
2017-03-30 13:40:00,114.45,114.45,114.35,114.43,10010.0,96.9082,96.9082,96.8235,96.8913,10010.0
2017-03-30 13:50:00,114.42,114.45,114.35,114.45,18764.0,96.8828,96.9082,96.8235,96.9082,18764.0
2017-03-30 14:00:00,114.47,114.51,114.27,114.32,13152.0,96.9251,96.959,96.7558,96.7981,13152.0
2017-03-30 14:10:00,114.31,114.33,114.19,114.24,18587.0,96.7897,96.8066,96.6881,96.7304,18587.0
2017-03-30 14:20:00,114.26,114.38,114.2,114.31,16805.0,96.7473,96.8489,96.6965,96.7897,16805.0
2017-03-30 14:30:00,114.32,114.51,114.32,114.42,16262.0,96.7981,96.959,96.7981,96.8828,16262.0
2017-03-30 14:40:00,114.4,114.46,114.22,114.34,13598.0,96.8659,96.9167,96.7135,96.8151,13598.0
2017-03-30 14:50:00,114.36,114.37,114.21,114.27,13498.0,96.832,96.8405,96.705,96.7558,13498.0
2017-03-30 15:00:00,114.28,114.37,114.28,114.31,16897.0,96.7643,96.8405,96.7643,96.7897,16897.0
2017-03-30 15:10:00,114.31,114.37,114.28,114.31,12903.0,96.7897,96.8405,96.7643,96.7897,12903.0
2017-03-30 15:20:00,114.32,114.39,114.3,114.36,21377.0,96.7981,96.8574,96.7812,96.832,21377.0
2017-03-30 15:30:00,114.36,114.51,114.35,114.4,34363.0,96.832,96.959,96.8235,96.8659,34363.0
2017-03-30 15:40:00,114.39,114.4,114.21,114.24,48822.0,96.8574,96.8659,96.705,96.7304,48822.0
2017-03-30 15:50:00,114.24,114.33,114.17,114.26,98832.0,96.7304,96.8066,96.6711,96.7473,98832.0
2017-03-31 09:30:00,113.56,113.73,112.87,113.22,63290.0,96.1546,96.2986,95.5704,95.8667,63290.0
2017-03-31 09:40:00,113.25,113.57,113.15,113.22,31964.0,95.8921,96.1631,95.8075,95.8667,31964.0
2017-03-31 09:50:00,113.21,113.39,112.95,113.01,38560.0,95.8583,96.0107,95.6381,95.6889,38560.0
2017-03-31 10:00:00,112.95,113.13,112.84,112.94,36203.0,95.6381,95.7905,95.545,95.6296,36203.0
2017-03-31 10:10:00,112.94,113.11,112.77,113.08,26954.0,95.6296,95.7736,95.4857,95.7482,26954.0
2017-03-31 10:20:00,113.06,113.12,112.91,112.99,39743.0,95.7312,95.782,95.6042,95.672,39743.0
2017-03-31 10:30:00,113.01,113.14,112.95,113.04,33886.0,95.6889,95.799,95.6381,95.7143,33886.0
2017-03-31 10:40:00,113.03,113.15,112.95,113.06,21921.0,95.7058,95.8075,95.6381,95.7312,21921.0
2017-03-31 10:50:00,113.08,113.08,112.96,112.99,19760.0,95.7482,95.7482,95.6466,95.672,19760.0
2017-03-31 11:00:00,113.0,113.09,112.83,112.95,19987.0,95.6804,95.7566,95.5365,95.6381,19987.0
2017-03-31 11:10:00,112.93,112.96,112.71,112.76,36787.0,95.6212,95.6466,95.4349,95.4772,36787.0
2017-03-31 11:20:00,112.79,112.93,112.74,112.81,20062.0,95.5026,95.6212,95.4603,95.5196,20062.0
2017-03-31 11:30:00,112.83,112.96,112.7,112.84,22449.0,95.5365,95.6466,95.4264,95.545,22449.0
2017-03-31 11:40:00,112.88,112.92,112.8,112.81,16822.0,95.5788,95.6127,95.5111,95.5196,16822.0
2017-03-31 11:50:00,112.81,112.83,112.62,112.7,17061.0,95.5196,95.5365,95.3587,95.4264,17061.0
2017-03-31 12:00:00,112.71,112.85,112.66,112.79,17192.0,95.4349,95.5534,95.3926,95.5026,17192.0
2017-03-31 12:10:00,112.82,112.88,112.74,112.79,11203.0,95.528,95.5788,95.4603,95.5026,11203.0
2017-03-31 12:20:00,112.83,112.9,112.75,112.87,15093.0,95.5365,95.5958,95.4688,95.5704,15093.0
2017-03-31 12:30:00,112.88,112.88,112.58,112.58,32669.0,95.5788,95.5788,95.3248,95.3248,32669.0
2017-03-31 12:40:00,112.59,112.71,112.55,112.63,40458.0,95.3333,95.4349,95.2994,95.3672,40458.0
2017-03-31 12:50:00,112.63,112.68,112.49,112.54,26714.0,95.3672,95.4095,95.2486,95.2909,26714.0
2017-03-31 13:00:00,112.53,112.61,112.49,112.54,30508.0,95.2825,95.3502,95.2486,95.2909,30508.0
2017-03-31 13:10:00,112.55,112.69,112.54,112.65,35741.0,95.2994,95.418,95.2909,95.3841,35741.0
2017-03-31 13:20:00,112.65,112.81,112.63,112.79,33829.0,95.3841,95.5196,95.3672,95.5026,33829.0
2017-03-31 13:30:00,112.8,112.8,112.59,112.61,26559.0,95.5111,95.5111,95.3333,95.3502,26559.0
2017-03-31 13:40:00,112.59,112.59,112.36,112.37,34813.0,95.3333,95.3333,95.1385,95.147,34813.0
2017-03-31 13:50:00,112.38,112.42,112.16,112.19,34469.0,95.1555,95.1893,94.9692,94.9946,34469.0
2017-03-31 14:00:00,112.2,112.32,112.1,112.18,50661.0,95.0031,95.1047,94.9184,94.9861,50661.0
2017-03-31 14:10:00,112.15,112.23,111.96,112.07,56081.0,94.9607,95.0285,94.7998,94.893,56081.0
2017-03-31 14:20:00,112.05,112.43,111.99,112.3,49581.0,94.876,95.1978,94.8252,95.0877,49581.0
2017-03-31 14:30:00,112.31,112.33,112.12,112.17,36933.0,95.0962,95.1131,94.9353,94.9777,36933.0
2017-03-31 14:40:00,112.18,112.31,111.97,112.1,53182.0,94.9861,95.0962,94.8083,94.9184,53182.0
2017-03-31 14:50:00,112.09,112.13,112.02,112.05,36251.0,94.9099,94.9438,94.8506,94.876,36251.0
2017-03-31 15:00:00,112.05,112.2,112.02,112.19,60847.0,94.876,95.0031,94.8506,94.9946,60847.0
2017-03-31 15:10:00,112.2,112.32,112.17,112.24,48314.0,95.0031,95.1047,94.9777,95.0369,48314.0
2017-03-31 15:20:00,112.25,112.41,112.22,112.36,47967.0,95.0454,95.1809,95.02,95.1385,47967.0
2017-03-31 15:30:00,112.36,112.46,112.29,112.41,75666.0,95.1385,95.2232,95.0793,95.1809,75666.0
2017-03-31 15:40:00,112.41,112.44,112.18,112.22,108425.0,95.1809,95.2063,94.9861,95.02,108425.0
2017-03-31 15:50:00,112.21,112.23,111.94,111.98,271567.0,95.0115,95.0285,94.7829,94.8168,271567.0
2017-04-03 09:30:00,112.23,113.48,111.97,113.33,77838.0,95.0285,96.0869,94.8083,95.9599,77838.0
2017-04-03 09:40:00,113.3,113.5,113.15,113.21,26030.0,95.9345,96.1038,95.8075,95.8583,26030.0
2017-04-03 09:50:00,113.16,113.38,113.08,113.12,46827.0,95.8159,96.0022,95.7482,95.782,46827.0
2017-04-03 10:00:00,113.16,113.19,112.79,112.96,77792.0,95.8159,95.8413,95.5026,95.6466,77792.0
2017-04-03 10:10:00,112.94,113.18,112.83,112.93,52540.0,95.6296,95.8329,95.5365,95.6212,52540.0
2017-04-03 10:20:00,112.92,113.09,112.54,112.7,86791.0,95.6127,95.7566,95.2909,95.4264,86791.0
2017-04-03 10:30:00,112.68,113.15,112.68,113.15,23751.0,95.4095,95.8075,95.4095,95.8075,23751.0
2017-04-03 10:40:00,113.15,113.15,112.75,112.79,23933.0,95.8075,95.8075,95.4688,95.5026,23933.0
2017-04-03 10:50:00,112.76,112.76,111.9,111.9,29724.0,95.4772,95.4772,94.749,94.749,29724.0
2017-04-03 11:00:00,111.9,112.38,111.9,112.15,104393.0,94.749,95.1555,94.749,94.9607,104393.0
2017-04-03 11:10:00,112.15,112.51,112.1,112.36,22884.0,94.9607,95.2655,94.9184,95.1385,22884.0
2017-04-03 11:20:00,112.27,112.56,112.18,112.38,22122.0,95.0623,95.3079,94.9861,95.1555,22122.0
2017-04-03 11:30:00,112.4,112.54,112.24,112.48,14445.0,95.1724,95.2909,95.0369,95.2401,14445.0
2017-04-03 11:40:00,112.45,112.48,112.26,112.3,19838.0,95.2147,95.2401,95.0539,95.0877,19838.0
2017-04-03 11:50:00,112.31,112.47,112.25,112.41,20606.0,95.0962,95.2317,95.0454,95.1809,20606.0
2017-04-03 12:00:00,112.44,112.47,112.17,112.45,27683.0,95.2063,95.2317,94.9777,95.2147,27683.0
2017-04-03 12:10:00,112.48,112.74,112.46,112.73,11606.0,95.2401,95.4603,95.2232,95.4518,11606.0
2017-04-03 12:20:00,112.68,112.97,112.67,112.95,19934.0,95.4095,95.655,95.401,95.6381,19934.0
2017-04-03 12:30:00,112.92,112.95,112.82,112.85,21769.0,95.6127,95.6381,95.528,95.5534,21769.0
2017-04-03 12:40:00,112.85,112.99,112.83,112.93,11356.0,95.5534,95.672,95.5365,95.6212,11356.0
2017-04-03 12:50:00,112.92,113.02,112.76,113.0,58130.0,95.6127,95.6974,95.4772,95.6804,58130.0
2017-04-03 13:00:00,113.01,113.26,112.95,113.23,29409.0,95.6889,95.9006,95.6381,95.8752,29409.0
2017-04-03 13:10:00,113.22,113.43,113.22,113.36,15537.0,95.8667,96.0445,95.8667,95.9853,15537.0
2017-04-03 13:20:00,113.36,113.45,113.29,113.33,22471.0,95.9853,96.0615,95.926,95.9599,22471.0
2017-04-03 13:30:00,113.3,113.35,113.07,113.09,26642.0,95.9345,95.9768,95.7397,95.7566,26642.0
2017-04-03 13:40:00,113.08,113.3,113.0,113.25,40480.0,95.7482,95.9345,95.6804,95.8921,40480.0
2017-04-03 13:50:00,113.23,113.37,113.22,113.28,24115.0,95.8752,95.9937,95.8667,95.9175,24115.0
2017-04-03 14:00:00,113.28,113.33,113.13,113.17,29473.0,95.9175,95.9599,95.7905,95.8244,29473.0
2017-04-03 14:10:00,113.19,113.21,112.88,112.89,20193.0,95.8413,95.8583,95.5788,95.5873,20193.0
2017-04-03 14:20:00,112.89,112.99,112.81,112.89,31925.0,95.5873,95.672,95.5196,95.5873,31925.0
2017-04-03 14:30:00,112.87,112.98,112.84,112.92,18655.0,95.5704,95.6635,95.545,95.6127,18655.0
2017-04-03 14:40:00,112.93,113.64,112.93,113.62,51366.0,95.6212,96.2223,95.6212,96.2054,51366.0
2017-04-03 14:50:00,113.6,113.65,113.53,113.65,49242.0,96.1885,96.2308,96.1292,96.2308,49242.0
2017-04-03 15:00:00,113.63,113.73,113.62,113.7,51338.0,96.2139,96.2986,96.2054,96.2732,51338.0
2017-04-03 15:10:00,113.71,113.93,113.68,113.8,46461.0,96.2816,96.4679,96.2562,96.3578,46461.0
2017-04-03 15:20:00,113.8,113.82,113.65,113.7,42254.0,96.3578,96.3748,96.2308,96.2732,42254.0
2017-04-03 15:30:00,113.67,113.67,113.41,113.43,75098.0,96.2478,96.2478,96.0276,96.0445,75098.0
2017-04-03 15:40:00,113.44,113.5,113.32,113.34,88321.0,96.053,96.1038,95.9514,95.9683,88321.0
2017-04-03 15:50:00,113.33,113.53,113.28,113.49,251438.0,95.9599,96.1292,95.9175,96.0953,251438.0
2017-04-04 09:30:00,113.73,114.07,113.26,113.61,43720.0,96.2986,96.5864,95.9006,96.1969,43720.0
2017-04-04 09:40:00,113.66,114.52,113.66,114.5,41774.0,96.2393,96.9675,96.2393,96.9505,41774.0
2017-04-04 09:50:00,114.51,114.58,114.29,114.47,28546.0,96.959,97.0183,96.7727,96.9251,28546.0
2017-04-04 10:00:00,114.48,114.61,113.67,113.76,37244.0,96.9336,97.0437,96.2478,96.324,37244.0
2017-04-04 10:10:00,113.77,113.93,113.7,113.71,39814.0,96.3324,96.4679,96.2732,96.2816,39814.0
2017-04-04 10:20:00,113.75,114.06,113.74,113.95,24797.0,96.3155,96.578,96.307,96.4848,24797.0
2017-04-04 10:30:00,113.95,114.45,113.94,114.06,33797.0,96.4848,96.9082,96.4764,96.578,33797.0
2017-04-04 10:40:00,114.06,114.29,113.87,113.87,32991.0,96.578,96.7727,96.4171,96.4171,32991.0
2017-04-04 10:50:00,113.89,114.17,113.89,114.12,54469.0,96.434,96.6711,96.434,96.6288,54469.0
2017-04-04 11:00:00,114.14,114.55,114.14,114.54,32101.0,96.6457,96.9929,96.6457,96.9844,32101.0
2017-04-04 11:10:00,114.57,114.73,114.5,114.73,23452.0,97.0098,97.1453,96.9505,97.1453,23452.0
2017-04-04 11:20:00,114.73,115.06,114.64,114.66,96653.0,97.1453,97.4247,97.0691,97.086,96653.0
2017-04-04 11:30:00,114.67,114.68,114.48,114.68,19254.0,97.0945,97.1029,96.9336,97.1029,19254.0
2017-04-04 11:40:00,114.68,114.88,114.6,114.86,22164.0,97.1029,97.2723,97.0352,97.2554,22164.0
2017-04-04 11:50:00,114.85,114.87,114.72,114.72,35953.0,97.2469,97.2638,97.1368,97.1368,35953.0
2017-04-04 12:00:00,114.7,114.87,114.54,114.86,38108.0,97.1199,97.2638,96.9844,97.2554,38108.0
2017-04-04 12:10:00,114.84,115.09,114.84,115.02,43253.0,97.2384,97.4501,97.2384,97.3908,43253.0
2017-04-04 12:20:00,115.0,115.03,114.86,114.93,43867.0,97.3739,97.3993,97.2554,97.3146,43867.0
2017-04-04 12:30:00,114.94,114.99,114.86,114.93,37062.0,97.3231,97.3654,97.2554,97.3146,37062.0
2017-04-04 12:40:00,114.92,115.08,114.88,114.97,52284.0,97.3062,97.4416,97.2723,97.3485,52284.0
2017-04-04 12:50:00,114.96,114.96,114.86,114.93,43594.0,97.34,97.34,97.2554,97.3146,43594.0
2017-04-04 13:00:00,114.91,114.97,114.86,114.95,62299.0,97.2977,97.3485,97.2554,97.3316,62299.0
2017-04-04 13:10:00,114.94,115.06,114.93,114.94,32056.0,97.3231,97.4247,97.3146,97.3231,32056.0
2017-04-04 13:20:00,114.96,115.0,114.92,114.93,29059.0,97.34,97.3739,97.3062,97.3146,29059.0
2017-04-04 13:30:00,114.93,115.02,114.93,115.0,33346.0,97.3146,97.3908,97.3146,97.3739,33346.0
2017-04-04 13:40:00,114.98,115.0,114.87,114.88,23843.0,97.357,97.3739,97.2638,97.2723,23843.0
2017-04-04 13:50:00,114.86,115.0,114.82,114.9,23956.0,97.2554,97.3739,97.2215,97.2892,23956.0
2017-04-04 14:00:00,114.9,115.01,114.89,114.96,37933.0,97.2892,97.3824,97.2808,97.34,37933.0
2017-04-04 14:10:00,114.96,115.02,114.91,114.97,30090.0,97.34,97.3908,97.2977,97.3485,30090.0
2017-04-04 14:20:00,114.96,114.97,114.85,114.92,22341.0,97.34,97.3485,97.2469,97.3062,22341.0
2017-04-04 14:30:00,114.91,115.01,114.91,114.96,19204.0,97.2977,97.3824,97.2977,97.34,19204.0
2017-04-04 14:40:00,114.99,115.03,114.83,114.92,33361.0,97.3654,97.3993,97.23,97.3062,33361.0
2017-04-04 14:50:00,114.88,114.98,114.86,114.88,34888.0,97.2723,97.357,97.2554,97.2723,34888.0
2017-04-04 15:00:00,114.9,115.01,114.84,114.97,26780.0,97.2892,97.3824,97.2384,97.3485,26780.0
2017-04-04 15:10:00,114.97,115.0,114.85,114.89,33314.0,97.3485,97.3739,97.2469,97.2808,33314.0
2017-04-04 15:20:00,114.9,115.0,114.85,114.96,34522.0,97.2892,97.3739,97.2469,97.34,34522.0
2017-04-04 15:30:00,114.97,115.21,114.96,115.17,74823.0,97.3485,97.5517,97.34,97.5178,74823.0
2017-04-04 15:40:00,115.15,115.24,115.11,115.2,87893.0,97.5009,97.5771,97.467,97.5432,87893.0
2017-04-04 15:50:00,115.21,115.25,115.08,115.2,178515.0,97.5517,97.5856,97.4416,97.5432,178515.0
2017-04-05 09:30:00,115.59,117.03,115.59,116.76,72486.0,97.8735,99.0928,97.8735,98.8641,72486.0
2017-04-05 09:40:00,116.8,117.49,116.78,117.34,54467.0,98.898,99.4823,98.8811,99.3552,54467.0
2017-04-05 09:50:00,117.4,117.63,117.11,117.4,47387.0,99.4061,99.6008,99.1605,99.4061,47387.0
2017-04-05 10:00:00,117.39,117.42,117.06,117.1,31619.0,99.3976,99.423,99.1182,99.152,31619.0
2017-04-05 10:10:00,117.06,117.22,116.87,116.91,48294.0,99.1182,99.2536,98.9573,98.9912,48294.0
2017-04-05 10:20:00,116.93,117.01,116.46,116.46,42211.0,99.0081,99.0758,98.6101,98.6101,42211.0
2017-04-05 10:30:00,116.41,116.43,115.78,115.99,37041.0,98.5678,98.5847,98.0344,98.2122,37041.0
2017-04-05 10:40:00,115.96,116.26,115.89,115.91,30830.0,98.1868,98.4408,98.1275,98.1444,30830.0
2017-04-05 10:50:00,115.92,116.08,115.78,115.98,22509.0,98.1529,98.2884,98.0344,98.2037,22509.0
2017-04-05 11:00:00,116.0,116.02,115.5,115.56,57099.0,98.2206,98.2376,97.7973,97.8481,57099.0
2017-04-05 11:10:00,115.56,115.91,115.52,115.88,47242.0,97.8481,98.1444,97.8142,98.119,47242.0
2017-04-05 11:20:00,115.84,115.91,115.74,115.9,53332.0,98.0852,98.1444,98.0005,98.136,53332.0
2017-04-05 11:30:00,115.9,116.24,115.8,116.24,51460.0,98.136,98.4238,98.0513,98.4238,51460.0
2017-04-05 11:40:00,116.21,116.5,116.16,116.18,33031.0,98.3984,98.644,98.3561,98.373,33031.0
2017-04-05 11:50:00,116.16,116.43,116.16,116.19,20292.0,98.3561,98.5847,98.3561,98.3815,20292.0
2017-04-05 12:00:00,116.2,116.32,116.09,116.16,22364.0,98.39,98.4916,98.2968,98.3561,22364.0
2017-04-05 12:10:00,116.09,116.23,116.06,116.08,14629.0,98.2968,98.4154,98.2714,98.2884,14629.0
2017-04-05 12:20:00,116.1,116.31,116.1,116.25,13717.0,98.3053,98.4831,98.3053,98.4323,13717.0
2017-04-05 12:30:00,116.24,116.26,116.15,116.17,8411.0,98.4238,98.4408,98.3476,98.3646,8411.0
2017-04-05 12:40:00,116.15,116.35,116.14,116.27,13031.0,98.3476,98.517,98.3392,98.4492,13031.0
2017-04-05 12:50:00,116.25,116.43,116.16,116.27,14330.0,98.4323,98.5847,98.3561,98.4492,14330.0
2017-04-05 13:00:00,116.27,116.39,116.18,116.36,15307.0,98.4492,98.5509,98.373,98.5255,15307.0
2017-04-05 13:10:00,116.34,116.35,116.16,116.2,12821.0,98.5085,98.517,98.3561,98.39,12821.0
2017-04-05 13:20:00,116.16,116.26,116.08,116.25,12094.0,98.3561,98.4408,98.2884,98.4323,12094.0
2017-04-05 13:30:00,116.24,116.31,116.17,116.17,15519.0,98.4238,98.4831,98.3646,98.3646,15519.0
2017-04-05 13:40:00,116.17,116.21,116.07,116.18,17305.0,98.3646,98.3984,98.2799,98.373,17305.0
2017-04-05 13:50:00,116.19,116.3,116.1,116.3,19746.0,98.3815,98.4746,98.3053,98.4746,19746.0
2017-04-05 14:00:00,116.3,116.31,116.09,116.09,31759.0,98.4746,98.4831,98.2968,98.2968,31759.0
2017-04-05 14:10:00,116.1,116.2,115.96,116.13,22247.0,98.3053,98.39,98.1868,98.3307,22247.0
2017-04-05 14:20:00,116.11,116.13,115.87,115.94,19108.0,98.3138,98.3307,98.1106,98.1698,19108.0
2017-04-05 14:30:00,115.96,115.99,115.64,115.68,19116.0,98.1868,98.2122,97.9158,97.9497,19116.0
2017-04-05 14:40:00,115.7,115.84,115.67,115.74,19178.0,97.9666,98.0852,97.9412,98.0005,19178.0
2017-04-05 14:50:00,115.76,115.8,115.42,115.5,23700.0,98.0174,98.0513,97.7295,97.7973,23700.0
2017-04-05 15:00:00,115.49,115.6,115.35,115.46,42779.0,97.7888,97.8819,97.6703,97.7634,42779.0
2017-04-05 15:10:00,115.45,115.49,115.25,115.26,61694.0,97.7549,97.7888,97.5856,97.5941,61694.0
2017-04-05 15:20:00,115.25,115.26,114.79,115.06,55921.0,97.5856,97.5941,97.1961,97.4247,55921.0
2017-04-05 15:30:00,115.05,115.06,114.45,114.9,61147.0,97.4162,97.4247,96.9082,97.2892,61147.0
2017-04-05 15:40:00,114.9,114.93,114.59,114.66,67681.0,97.2892,97.3146,97.0267,97.086,67681.0
2017-04-05 15:50:00,114.62,114.97,114.6,114.71,104186.0,97.0521,97.3485,97.0352,97.1283,104186.0
2017-04-06 09:30:00,114.66,115.85,114.66,115.57,57525.0,97.086,98.0936,97.086,97.8565,57525.0
2017-04-06 09:40:00,115.56,115.84,115.19,115.19,42566.0,97.8481,98.0852,97.5348,97.5348,42566.0
2017-04-06 09:50:00,115.24,115.58,115.12,115.42,22989.0,97.5771,97.865,97.4755,97.7295,22989.0
2017-04-06 10:00:00,115.35,115.61,115.11,115.25,42497.0,97.6703,97.8904,97.467,97.5856,42497.0
2017-04-06 10:10:00,115.23,115.51,115.1,115.29,20341.0,97.5686,97.8057,97.4586,97.6195,20341.0
2017-04-06 10:20:00,115.32,115.51,115.23,115.48,17810.0,97.6449,97.8057,97.5686,97.7803,17810.0
2017-04-06 10:30:00,115.53,116.0,115.51,115.86,103371.0,97.8227,98.2206,97.8057,98.1021,103371.0
2017-04-06 10:40:00,115.86,115.89,115.52,115.73,20909.0,98.1021,98.1275,97.8142,97.992,20909.0
2017-04-06 10:50:00,115.73,115.75,115.44,115.44,18690.0,97.992,98.0089,97.7465,97.7465,18690.0
2017-04-06 11:00:00,115.51,115.74,115.5,115.67,15645.0,97.8057,98.0005,97.7973,97.9412,15645.0
2017-04-06 11:10:00,115.7,115.85,115.66,115.76,22642.0,97.9666,98.0936,97.9327,98.0174,22642.0
2017-04-06 11:20:00,115.78,116.18,115.78,116.15,28937.0,98.0344,98.373,98.0344,98.3476,28937.0
2017-04-06 11:30:00,116.12,116.13,115.9,115.9,8825.0,98.3222,98.3307,98.136,98.136,8825.0
2017-04-06 11:40:00,115.91,115.92,115.8,115.84,21634.0,98.1444,98.1529,98.0513,98.0852,21634.0
2017-04-06 11:50:00,115.84,115.93,115.73,115.85,12919.0,98.0852,98.1614,97.992,98.0936,12919.0
2017-04-06 12:00:00,115.89,115.98,115.83,115.83,22617.0,98.1275,98.2037,98.0767,98.0767,22617.0
2017-04-06 12:10:00,115.79,116.04,115.79,116.03,15153.0,98.0428,98.2545,98.0428,98.246,15153.0
2017-04-06 12:20:00,116.01,116.15,115.99,116.01,17484.0,98.2291,98.3476,98.2122,98.2291,17484.0
2017-04-06 12:30:00,116.0,116.07,115.79,115.9,21871.0,98.2206,98.2799,98.0428,98.136,21871.0
2017-04-06 12:40:00,115.87,115.95,115.76,115.89,15133.0,98.1106,98.1783,98.0174,98.1275,15133.0
2017-04-06 12:50:00,115.89,115.92,115.81,115.81,13850.0,98.1275,98.1529,98.0598,98.0598,13850.0
2017-04-06 13:00:00,115.79,115.87,115.72,115.83,10044.0,98.0428,98.1106,97.9835,98.0767,10044.0
2017-04-06 13:10:00,115.83,115.92,115.78,115.9,21283.0,98.0767,98.1529,98.0344,98.136,21283.0
2017-04-06 13:20:00,115.92,116.04,115.9,115.98,24129.0,98.1529,98.2545,98.136,98.2037,24129.0
2017-04-06 13:30:00,115.98,116.09,115.89,115.99,13812.0,98.2037,98.2968,98.1275,98.2122,13812.0
2017-04-06 13:40:00,115.95,116.09,115.91,116.06,12641.0,98.1783,98.2968,98.1444,98.2714,12641.0
2017-04-06 13:50:00,116.06,116.07,115.86,115.87,10695.0,98.2714,98.2799,98.1021,98.1106,10695.0
2017-04-06 14:00:00,115.9,115.98,115.88,115.93,24566.0,98.136,98.2037,98.119,98.1614,24566.0
2017-04-06 14:10:00,115.92,115.97,115.85,115.92,20509.0,98.1529,98.1952,98.0936,98.1529,20509.0
2017-04-06 14:20:00,115.9,116.04,115.69,115.69,29555.0,98.136,98.2545,97.9581,97.9581,29555.0
2017-04-06 14:30:00,115.69,115.94,115.66,115.88,29703.0,97.9581,98.1698,97.9327,98.119,29703.0
2017-04-06 14:40:00,115.9,116.0,115.77,115.79,20163.0,98.136,98.2206,98.0259,98.0428,20163.0
2017-04-06 14:50:00,115.79,115.83,115.54,115.6,41054.0,98.0428,98.0767,97.8311,97.8819,41054.0
2017-04-06 15:00:00,115.61,115.71,115.5,115.6,17709.0,97.8904,97.9751,97.7973,97.8819,17709.0
2017-04-06 15:10:00,115.62,115.87,115.59,115.86,62826.0,97.8989,98.1106,97.8735,98.1021,62826.0
2017-04-06 15:20:00,115.86,115.93,115.74,115.88,21591.0,98.1021,98.1614,98.0005,98.119,21591.0
2017-04-06 15:30:00,115.87,115.93,115.73,115.9,40510.0,98.1106,98.1614,97.992,98.136,40510.0
2017-04-06 15:40:00,115.9,116.05,115.78,115.87,91009.0,98.136,98.263,98.0344,98.1106,91009.0
2017-04-06 15:50:00,115.87,115.99,115.71,115.9,148387.0,98.1106,98.2122,97.9751,98.136,148387.0
2017-04-07 09:30:00,115.97,116.64,115.77,116.53,45668.0,98.1952,98.7625,98.0259,98.6694,45668.0
2017-04-07 09:40:00,116.56,116.57,116.13,116.42,24600.0,98.6948,98.7033,98.3307,98.5763,24600.0
2017-04-07 09:50:00,116.42,116.56,115.75,115.75,80297.0,98.5763,98.6948,98.0089,98.0089,80297.0
2017-04-07 10:00:00,115.72,116.03,115.7,116.02,23170.0,97.9835,98.246,97.9666,98.2376,23170.0
2017-04-07 10:10:00,116.04,116.36,115.97,116.17,28637.0,98.2545,98.5255,98.1952,98.3646,28637.0
2017-04-07 10:20:00,116.18,116.57,116.18,116.29,18931.0,98.373,98.7033,98.373,98.4662,18931.0
2017-04-07 10:30:00,116.29,116.59,116.19,116.58,26306.0,98.4662,98.7202,98.3815,98.7117,26306.0
2017-04-07 10:40:00,116.58,116.59,115.97,115.97,43454.0,98.7117,98.7202,98.1952,98.1952,43454.0
2017-04-07 10:50:00,115.94,116.02,115.77,115.87,46905.0,98.1698,98.2376,98.0259,98.1106,46905.0
2017-04-07 11:00:00,115.89,116.06,115.51,115.54,52434.0,98.1275,98.2714,97.8057,97.8311,52434.0
2017-04-07 11:10:00,115.51,115.65,115.32,115.54,124210.0,97.8057,97.9243,97.6449,97.8311,124210.0
2017-04-07 11:20:00,115.56,116.21,115.48,115.81,73602.0,97.8481,98.3984,97.7803,98.0598,73602.0
2017-04-07 11:30:00,115.85,116.18,115.77,115.8,57456.0,98.0936,98.373,98.0259,98.0513,57456.0
2017-04-07 11:40:00,115.8,116.05,115.71,116.01,31936.0,98.0513,98.263,97.9751,98.2291,31936.0
2017-04-07 11:50:00,116.03,116.05,115.9,116.01,35883.0,98.246,98.263,98.136,98.2291,35883.0
2017-04-07 12:00:00,115.98,116.58,115.97,116.5,77303.0,98.2037,98.7117,98.1952,98.644,77303.0
2017-04-07 12:10:00,116.49,116.5,116.33,116.4,43802.0,98.6355,98.644,98.5001,98.5593,43802.0
2017-04-07 12:20:00,116.43,116.68,116.43,116.68,26619.0,98.5847,98.7964,98.5847,98.7964,26619.0
2017-04-07 12:30:00,116.6,116.94,116.41,116.42,66600.0,98.7287,99.0166,98.5678,98.5763,66600.0
2017-04-07 12:40:00,116.39,116.68,116.34,116.34,49767.0,98.5509,98.7964,98.5085,98.5085,49767.0
2017-04-07 12:50:00,116.34,116.47,116.27,116.39,34307.0,98.5085,98.6186,98.4492,98.5509,34307.0
2017-04-07 13:00:00,116.36,116.36,116.13,116.14,14946.0,98.5255,98.5255,98.3307,98.3392,14946.0
2017-04-07 13:10:00,116.11,116.39,116.11,116.18,27147.0,98.3138,98.5509,98.3138,98.373,27147.0
2017-04-07 13:20:00,116.2,116.29,116.11,116.27,27279.0,98.39,98.4662,98.3138,98.4492,27279.0
2017-04-07 13:30:00,116.26,116.63,116.25,116.33,117935.0,98.4408,98.7541,98.4323,98.5001,117935.0
2017-04-07 13:40:00,116.33,116.46,116.24,116.42,19098.0,98.5001,98.6101,98.4238,98.5763,19098.0
2017-04-07 13:50:00,116.44,116.5,116.34,116.36,14308.0,98.5932,98.644,98.5085,98.5255,14308.0
2017-04-07 14:00:00,116.34,116.52,116.33,116.48,13668.0,98.5085,98.6609,98.5001,98.6271,13668.0
2017-04-07 14:10:00,116.47,116.66,116.47,116.58,19949.0,98.6186,98.7795,98.6186,98.7117,19949.0
2017-04-07 14:20:00,116.56,116.65,116.41,116.41,15486.0,98.6948,98.771,98.5678,98.5678,15486.0
2017-04-07 14:30:00,116.43,116.43,116.25,116.28,18423.0,98.5847,98.5847,98.4323,98.4577,18423.0
2017-04-07 14:40:00,116.3,116.37,116.16,116.26,15635.0,98.4746,98.5339,98.3561,98.4408,15635.0
2017-04-07 14:50:00,116.29,116.3,116.09,116.14,19121.0,98.4662,98.4746,98.2968,98.3392,19121.0
2017-04-07 15:00:00,116.11,116.25,116.04,116.07,18674.0,98.3138,98.4323,98.2545,98.2799,18674.0
2017-04-07 15:10:00,116.09,116.24,116.09,116.22,35452.0,98.2968,98.4238,98.2968,98.4069,35452.0
2017-04-07 15:20:00,116.22,116.32,116.16,116.17,32278.0,98.4069,98.4916,98.3561,98.3646,32278.0
2017-04-07 15:30:00,116.17,116.41,116.06,116.13,143871.0,98.3646,98.5678,98.2714,98.3307,143871.0
2017-04-07 15:40:00,116.14,116.16,115.91,115.96,59717.0,98.3392,98.3561,98.1444,98.1868,59717.0
2017-04-07 15:50:00,115.96,116.03,115.89,115.91,163130.0,98.1868,98.246,98.1275,98.1444,163130.0
2017-04-10 09:30:00,115.99,117.0,115.99,116.44,26915.0,98.2122,99.0674,98.2122,98.5932,26915.0
2017-04-10 09:40:00,116.48,116.63,116.16,116.28,51822.0,98.6271,98.7541,98.3561,98.4577,51822.0
2017-04-10 09:50:00,116.26,116.29,115.92,116.04,31079.0,98.4408,98.4662,98.1529,98.2545,31079.0
2017-04-10 10:00:00,116.04,116.1,115.55,115.7,50898.0,98.2545,98.3053,97.8396,97.9666,50898.0
2017-04-10 10:10:00,115.71,116.09,115.71,115.95,67221.0,97.9751,98.2968,97.9751,98.1783,67221.0
2017-04-10 10:20:00,115.93,116.0,115.59,115.69,25998.0,98.1614,98.2206,97.8735,97.9581,25998.0
2017-04-10 10:30:00,115.79,115.95,115.73,115.79,87487.0,98.0428,98.1783,97.992,98.0428,87487.0
2017-04-10 10:40:00,115.82,115.9,115.66,115.73,23224.0,98.0682,98.136,97.9327,97.992,23224.0
2017-04-10 10:50:00,115.73,115.75,115.5,115.55,24823.0,97.992,98.0089,97.7973,97.8396,24823.0
2017-04-10 11:00:00,115.54,115.85,115.42,115.83,60139.0,97.8311,98.0936,97.7295,98.0767,60139.0
2017-04-10 11:10:00,115.85,116.18,115.85,116.0,38633.0,98.0936,98.373,98.0936,98.2206,38633.0
2017-04-10 11:20:00,116.03,116.05,115.71,115.75,24079.0,98.246,98.263,97.9751,98.0089,24079.0
2017-04-10 11:30:00,115.77,115.82,115.19,115.28,60321.0,98.0259,98.0682,97.5348,97.611,60321.0
2017-04-10 11:40:00,115.27,115.4,115.06,115.4,17897.0,97.6025,97.7126,97.4247,97.7126,17897.0
2017-04-10 11:50:00,115.36,115.4,115.18,115.32,16919.0,97.6787,97.7126,97.5263,97.6449,16919.0
2017-04-10 12:00:00,115.31,115.46,115.18,115.22,56508.0,97.6364,97.7634,97.5263,97.5602,56508.0
2017-04-10 12:10:00,115.24,115.37,115.02,115.3,113439.0,97.5771,97.6872,97.3908,97.6279,113439.0
2017-04-10 12:20:00,115.3,115.48,115.23,115.28,34317.0,97.6279,97.7803,97.5686,97.611,34317.0
2017-04-10 12:30:00,115.28,115.58,115.26,115.5,42452.0,97.611,97.865,97.5941,97.7973,42452.0
2017-04-10 12:40:00,115.52,115.84,115.52,115.81,43084.0,97.8142,98.0852,97.8142,98.0598,43084.0
2017-04-10 12:50:00,115.84,115.96,115.71,115.73,37725.0,98.0852,98.1868,97.9751,97.992,37725.0
2017-04-10 13:00:00,115.7,115.7,115.52,115.6,23341.0,97.9666,97.9666,97.8142,97.8819,23341.0
2017-04-10 13:10:00,115.59,115.65,115.53,115.62,24958.0,97.8735,97.9243,97.8227,97.8989,24958.0
2017-04-10 13:20:00,115.64,115.75,115.63,115.7,42939.0,97.9158,98.0089,97.9073,97.9666,42939.0
2017-04-10 13:30:00,115.69,115.92,115.68,115.8,26041.0,97.9581,98.1529,97.9497,98.0513,26041.0
2017-04-10 13:40:00,115.78,115.88,115.74,115.81,54897.0,98.0344,98.119,98.0005,98.0598,54897.0
2017-04-10 13:50:00,115.81,116.08,115.78,116.02,42440.0,98.0598,98.2884,98.0344,98.2376,42440.0
2017-04-10 14:00:00,116.01,116.08,115.75,115.78,36914.0,98.2291,98.2884,98.0089,98.0344,36914.0
2017-04-10 14:10:00,115.76,115.88,115.73,115.81,30163.0,98.0174,98.119,97.992,98.0598,30163.0
2017-04-10 14:20:00,115.86,115.97,115.72,115.77,17079.0,98.1021,98.1952,97.9835,98.0259,17079.0
2017-04-10 14:30:00,115.77,115.88,115.62,115.65,18043.0,98.0259,98.119,97.8989,97.9243,18043.0
2017-04-10 14:40:00,115.66,115.94,115.59,115.83,33051.0,97.9327,98.1698,97.8735,98.0767,33051.0
2017-04-10 14:50:00,115.83,115.89,115.73,115.73,26062.0,98.0767,98.1275,97.992,97.992,26062.0
2017-04-10 15:00:00,115.74,116.06,115.72,115.9,38603.0,98.0005,98.2714,97.9835,98.136,38603.0
2017-04-10 15:10:00,115.88,115.89,115.59,115.63,52587.0,98.119,98.1275,97.8735,97.9073,52587.0
2017-04-10 15:20:00,115.63,115.68,115.36,115.36,54544.0,97.9073,97.9497,97.6787,97.6787,54544.0
2017-04-10 15:30:00,115.38,115.52,115.31,115.51,77248.0,97.6957,97.8142,97.6364,97.8057,77248.0
2017-04-10 15:40:00,115.5,115.51,115.36,115.37,72037.0,97.7973,97.8057,97.6787,97.6872,72037.0
2017-04-10 15:50:00,115.36,115.52,115.34,115.47,123710.0,97.6787,97.8142,97.6618,97.7719,123710.0
2017-04-11 09:30:00,115.25,115.36,114.26,114.91,41184.0,97.5856,97.6787,96.7473,97.2977,41184.0
2017-04-11 09:40:00,114.86,114.86,114.04,114.07,28440.0,97.2554,97.2554,96.561,96.5864,28440.0
2017-04-11 09:50:00,114.13,114.45,113.97,114.36,111816.0,96.6372,96.9082,96.5018,96.832,111816.0
2017-04-11 10:00:00,114.34,114.37,114.06,114.15,38462.0,96.8151,96.8405,96.578,96.6542,38462.0
2017-04-11 10:10:00,114.14,114.2,113.86,113.96,42740.0,96.6457,96.6965,96.4086,96.4933,42740.0
2017-04-11 10:20:00,113.97,113.97,113.51,113.81,63677.0,96.5018,96.5018,96.1123,96.3663,63677.0
2017-04-11 10:30:00,113.81,113.89,113.19,113.82,68396.0,96.3663,96.434,95.8413,96.3748,68396.0
2017-04-11 10:40:00,113.86,113.95,113.4,113.42,55464.0,96.4086,96.4848,96.0191,96.0361,55464.0
2017-04-11 10:50:00,113.43,113.48,113.01,113.11,48895.0,96.0445,96.0869,95.6889,95.7736,48895.0
2017-04-11 11:00:00,113.17,113.66,113.06,113.44,47730.0,95.8244,96.2393,95.7312,96.053,47730.0
2017-04-11 11:10:00,113.51,113.53,112.86,113.17,29050.0,96.1123,96.1292,95.5619,95.8244,29050.0
2017-04-11 11:20:00,113.12,113.31,113.0,113.27,39886.0,95.782,95.9429,95.6804,95.9091,39886.0
2017-04-11 11:30:00,113.29,113.66,113.27,113.61,46145.0,95.926,96.2393,95.9091,96.1969,46145.0
2017-04-11 11:40:00,113.61,113.67,113.36,113.66,21744.0,96.1969,96.2478,95.9853,96.2393,21744.0
2017-04-11 11:50:00,113.59,113.66,113.44,113.46,18033.0,96.18,96.2393,96.053,96.0699,18033.0
2017-04-11 12:00:00,113.49,113.49,113.31,113.44,18682.0,96.0953,96.0953,95.9429,96.053,18682.0
2017-04-11 12:10:00,113.44,113.83,113.35,113.83,25920.0,96.053,96.3832,95.9768,96.3832,25920.0
2017-04-11 12:20:00,113.84,114.05,113.78,114.0,22118.0,96.3917,96.5695,96.3409,96.5272,22118.0
2017-04-11 12:30:00,114.0,114.07,113.85,113.95,16945.0,96.5272,96.5864,96.4002,96.4848,16945.0
2017-04-11 12:40:00,113.97,113.97,113.61,113.61,12206.0,96.5018,96.5018,96.1969,96.1969,12206.0
2017-04-11 12:50:00,113.57,113.97,113.54,113.88,24502.0,96.1631,96.5018,96.1377,96.4256,24502.0
2017-04-11 13:00:00,113.92,114.26,113.92,114.16,21826.0,96.4594,96.7473,96.4594,96.6626,21826.0
2017-04-11 13:10:00,114.2,114.3,114.15,114.3,21318.0,96.6965,96.7812,96.6542,96.7812,21318.0
2017-04-11 13:20:00,114.29,114.36,114.17,114.2,13545.0,96.7727,96.832,96.6711,96.6965,13545.0
2017-04-11 13:30:00,114.23,114.56,114.23,114.56,16264.0,96.7219,97.0013,96.7219,97.0013,16264.0
2017-04-11 13:40:00,114.55,114.55,114.33,114.41,17821.0,96.9929,96.9929,96.8066,96.8743,17821.0
2017-04-11 13:50:00,114.37,114.54,114.32,114.54,27907.0,96.8405,96.9844,96.7981,96.9844,27907.0
2017-04-11 14:00:00,114.5,114.6,114.32,114.33,20645.0,96.9505,97.0352,96.7981,96.8066,20645.0
2017-04-11 14:10:00,114.35,114.35,113.98,114.33,24730.0,96.8235,96.8235,96.5102,96.8066,24730.0
2017-04-11 14:20:00,114.34,114.55,114.32,114.52,18012.0,96.8151,96.9929,96.7981,96.9675,18012.0
2017-04-11 14:30:00,114.52,114.55,114.36,114.5,18068.0,96.9675,96.9929,96.832,96.9505,18068.0
2017-04-11 14:40:00,114.51,114.63,114.47,114.6,19964.0,96.959,97.0606,96.9251,97.0352,19964.0
2017-04-11 14:50:00,114.59,114.82,114.59,114.68,15986.0,97.0267,97.2215,97.0267,97.1029,15986.0
2017-04-11 15:00:00,114.65,114.75,114.46,114.53,15031.0,97.0775,97.1622,96.9167,96.9759,15031.0
2017-04-11 15:10:00,114.54,114.6,114.32,114.47,39349.0,96.9844,97.0352,96.7981,96.9251,39349.0
2017-04-11 15:20:00,114.49,114.5,114.3,114.46,27033.0,96.9421,96.9505,96.7812,96.9167,27033.0
2017-04-11 15:30:00,114.42,114.78,114.39,114.78,30726.0,96.8828,97.1876,96.8574,97.1876,30726.0
2017-04-11 15:40:00,114.79,114.89,114.63,114.88,74258.0,97.1961,97.2808,97.0606,97.2723,74258.0
2017-04-11 15:50:00,114.89,115.25,114.89,115.22,197581.0,97.2808,97.5856,97.2808,97.5602,197581.0
2017-04-12 09:30:00,115.45,115.45,114.3,114.34,69776.0,97.7549,97.7549,96.7812,96.8151,69776.0
2017-04-12 09:40:00,114.34,114.57,114.13,114.13,35236.0,96.8151,97.0098,96.6372,96.6372,35236.0
2017-04-12 09:50:00,114.05,114.32,113.9,113.98,27872.0,96.5695,96.7981,96.4425,96.5102,27872.0
2017-04-12 10:00:00,113.92,113.99,113.67,113.68,32483.0,96.4594,96.5187,96.2478,96.2562,32483.0
2017-04-12 10:10:00,113.67,113.84,113.5,113.71,30142.0,96.2478,96.3917,96.1038,96.2816,30142.0
2017-04-12 10:20:00,113.72,113.89,113.51,113.67,29815.0,96.2901,96.434,96.1123,96.2478,29815.0
2017-04-12 10:30:00,113.69,113.9,113.55,113.65,22839.0,96.2647,96.4425,96.1461,96.2308,22839.0
2017-04-12 10:40:00,113.58,113.63,113.29,113.34,37323.0,96.1715,96.2139,95.926,95.9683,37323.0
2017-04-12 10:50:00,113.33,113.33,113.0,113.12,35538.0,95.9599,95.9599,95.6804,95.782,35538.0
2017-04-12 11:00:00,113.14,113.21,112.92,113.13,23991.0,95.799,95.8583,95.6127,95.7905,23991.0
2017-04-12 11:10:00,113.13,113.13,112.93,113.01,20717.0,95.7905,95.7905,95.6212,95.6889,20717.0
2017-04-12 11:20:00,113.04,113.12,112.7,112.7,26345.0,95.7143,95.782,95.4264,95.4264,26345.0
2017-04-12 11:30:00,112.74,112.78,112.46,112.57,24583.0,95.4603,95.4942,95.2232,95.3163,24583.0
2017-04-12 11:40:00,112.58,112.64,112.46,112.5,46100.0,95.3248,95.3756,95.2232,95.2571,46100.0
2017-04-12 11:50:00,112.49,112.53,112.3,112.5,16783.0,95.2486,95.2825,95.0877,95.2571,16783.0
2017-04-12 12:00:00,112.52,112.82,112.45,112.78,28182.0,95.274,95.528,95.2147,95.4942,28182.0
2017-04-12 12:10:00,112.79,113.09,112.79,113.02,28797.0,95.5026,95.7566,95.5026,95.6974,28797.0
2017-04-12 12:20:00,113.0,113.12,112.95,113.0,23963.0,95.6804,95.782,95.6381,95.6804,23963.0
2017-04-12 12:30:00,113.0,113.06,112.82,112.82,16934.0,95.6804,95.7312,95.528,95.528,16934.0
2017-04-12 12:40:00,112.88,112.94,112.78,112.87,30296.0,95.5788,95.6296,95.4942,95.5704,30296.0
2017-04-12 12:50:00,112.83,112.83,112.4,112.48,49230.0,95.5365,95.5365,95.1724,95.2401,49230.0
2017-04-12 13:00:00,112.5,112.72,112.5,112.66,59846.0,95.2571,95.4434,95.2571,95.3926,59846.0
2017-04-12 13:10:00,112.64,112.72,112.55,112.66,30290.0,95.3756,95.4434,95.2994,95.3926,30290.0
2017-04-12 13:20:00,112.63,112.64,112.47,112.58,16653.0,95.3672,95.3756,95.2317,95.3248,16653.0
2017-04-12 13:30:00,112.6,112.65,112.41,112.61,18147.0,95.3418,95.3841,95.1809,95.3502,18147.0
2017-04-12 13:40:00,112.6,112.73,112.48,112.61,27723.0,95.3418,95.4518,95.2401,95.3502,27723.0
2017-04-12 13:50:00,112.59,112.67,112.38,112.57,22013.0,95.3333,95.401,95.1555,95.3163,22013.0
2017-04-12 14:00:00,112.63,112.64,112.45,112.47,21653.0,95.3672,95.3756,95.2147,95.2317,21653.0
2017-04-12 14:10:00,112.43,112.57,112.36,112.39,28315.0,95.1978,95.3163,95.1385,95.1639,28315.0
2017-04-12 14:20:00,112.38,112.42,112.25,112.36,24874.0,95.1555,95.1893,95.0454,95.1385,24874.0
2017-04-12 14:30:00,112.38,112.51,112.23,112.25,30672.0,95.1555,95.2655,95.0285,95.0454,30672.0
2017-04-12 14:40:00,112.24,112.25,112.06,112.07,27571.0,95.0369,95.0454,94.8845,94.893,27571.0
2017-04-12 14:50:00,112.07,112.26,112.04,112.16,25432.0,94.893,95.0539,94.8676,94.9692,25432.0
2017-04-12 15:00:00,112.18,112.25,112.08,112.12,24805.0,94.9861,95.0454,94.9015,94.9353,24805.0
2017-04-12 15:10:00,112.13,112.23,111.7,111.73,48672.0,94.9438,95.0285,94.5797,94.6051,48672.0
2017-04-12 15:20:00,111.75,111.99,111.69,111.74,49738.0,94.622,94.8252,94.5712,94.6136,49738.0
2017-04-12 15:30:00,111.76,111.96,111.74,111.86,78582.0,94.6305,94.7998,94.6136,94.7152,78582.0
2017-04-12 15:40:00,111.87,111.94,111.54,111.61,96202.0,94.7236,94.7829,94.4442,94.5035,96202.0
2017-04-12 15:50:00,111.61,111.83,111.61,111.81,120692.0,94.5035,94.6898,94.5035,94.6728,120692.0
2017-04-13 09:30:00,111.64,111.82,111.07,111.64,39855.0,94.5289,94.6813,94.0463,94.5289,39855.0
2017-04-13 09:40:00,111.78,112.28,111.77,112.22,36043.0,94.6474,95.0708,94.639,95.02,36043.0
2017-04-13 09:50:00,112.19,112.69,112.13,112.33,59842.0,94.9946,95.418,94.9438,95.1131,59842.0
2017-04-13 10:00:00,112.39,112.81,112.38,112.52,33020.0,95.1639,95.5196,95.1555,95.274,33020.0
2017-04-13 10:10:00,112.49,112.52,112.22,112.23,22224.0,95.2486,95.274,95.02,95.0285,22224.0
2017-04-13 10:20:00,112.25,112.25,111.85,111.9,19708.0,95.0454,95.0454,94.7067,94.749,19708.0
2017-04-13 10:30:00,111.93,112.41,111.92,112.4,19393.0,94.7744,95.1809,94.766,95.1724,19393.0
2017-04-13 10:40:00,112.43,112.45,112.17,112.17,26008.0,95.1978,95.2147,94.9777,94.9777,26008.0
2017-04-13 10:50:00,112.17,112.44,112.17,112.34,19955.0,94.9777,95.2063,94.9777,95.1216,19955.0
2017-04-13 11:00:00,112.31,112.59,112.24,112.59,16557.0,95.0962,95.3333,95.0369,95.3333,16557.0
2017-04-13 11:10:00,112.59,112.71,112.49,112.49,20655.0,95.3333,95.4349,95.2486,95.2486,20655.0
2017-04-13 11:20:00,112.5,112.67,112.45,112.5,23538.0,95.2571,95.401,95.2147,95.2571,23538.0
2017-04-13 11:30:00,112.48,112.58,112.4,112.52,33460.0,95.2401,95.3248,95.1724,95.274,33460.0
2017-04-13 11:40:00,112.53,112.61,112.45,112.49,22680.0,95.2825,95.3502,95.2147,95.2486,22680.0
2017-04-13 11:50:00,112.48,112.61,112.46,112.58,12402.0,95.2401,95.3502,95.2232,95.3248,12402.0
2017-04-13 12:00:00,112.53,112.57,112.09,112.13,16497.0,95.2825,95.3163,94.9099,94.9438,16497.0
2017-04-13 12:10:00,112.15,112.24,112.06,112.07,15209.0,94.9607,95.0369,94.8845,94.893,15209.0
2017-04-13 12:20:00,112.11,112.19,112.0,112.12,14963.0,94.9269,94.9946,94.8337,94.9353,14963.0
2017-04-13 12:30:00,112.15,112.32,112.04,112.05,16065.0,94.9607,95.1047,94.8676,94.876,16065.0
2017-04-13 12:40:00,112.02,112.05,111.71,111.73,17403.0,94.8506,94.876,94.5882,94.6051,17403.0
2017-04-13 12:50:00,111.72,112.01,111.71,111.92,11127.0,94.5966,94.8422,94.5882,94.766,11127.0
2017-04-13 13:00:00,111.95,111.95,111.72,111.87,13267.0,94.7914,94.7914,94.5966,94.7236,13267.0
2017-04-13 13:10:00,111.91,112.04,111.82,112.01,12008.0,94.7575,94.8676,94.6813,94.8422,12008.0
2017-04-13 13:20:00,111.99,112.15,111.99,112.15,14246.0,94.8252,94.9607,94.8252,94.9607,14246.0
2017-04-13 13:30:00,112.15,112.18,111.98,111.98,18655.0,94.9607,94.9861,94.8168,94.8168,18655.0
2017-04-13 13:40:00,111.98,112.03,111.78,111.93,19529.0,94.8168,94.8591,94.6474,94.7744,19529.0
2017-04-13 13:50:00,111.86,112.02,111.84,111.98,16447.0,94.7152,94.8506,94.6982,94.8168,16447.0
2017-04-13 14:00:00,111.96,112.3,111.92,112.26,43675.0,94.7998,95.0877,94.766,95.0539,43675.0
2017-04-13 14:10:00,112.28,112.45,112.27,112.39,16576.0,95.0708,95.2147,95.0623,95.1639,16576.0
2017-04-13 14:20:00,112.37,112.52,112.36,112.44,20164.0,95.147,95.274,95.1385,95.2063,20164.0
2017-04-13 14:30:00,112.4,112.59,112.29,112.34,15223.0,95.1724,95.3333,95.0793,95.1216,15223.0
2017-04-13 14:40:00,112.31,112.36,112.25,112.28,15877.0,95.0962,95.1385,95.0454,95.0708,15877.0
2017-04-13 14:50:00,112.3,112.31,112.13,112.24,21792.0,95.0877,95.0962,94.9438,95.0369,21792.0
2017-04-13 15:00:00,112.25,112.32,112.13,112.13,19254.0,95.0454,95.1047,94.9438,94.9438,19254.0
2017-04-13 15:10:00,112.1,112.11,111.9,111.97,18805.0,94.9184,94.9269,94.749,94.8083,18805.0
2017-04-13 15:20:00,112.02,112.13,112.0,112.01,22144.0,94.8506,94.9438,94.8337,94.8422,22144.0
2017-04-13 15:30:00,111.99,112.01,111.62,111.62,52255.0,94.8252,94.8422,94.512,94.512,52255.0
2017-04-13 15:40:00,111.63,111.97,111.53,111.94,52146.0,94.5204,94.8083,94.4357,94.7829,52146.0
2017-04-13 15:50:00,111.94,111.95,111.5,111.6,102434.0,94.7829,94.7914,94.4103,94.495,102434.0
2017-04-17 09:30:00,111.89,112.08,111.59,111.69,24046.0,94.7406,94.9015,94.4866,94.5712,24046.0
2017-04-17 09:40:00,111.68,111.79,111.38,111.79,23578.0,94.5628,94.6559,94.3087,94.6559,23578.0
2017-04-17 09:50:00,111.81,112.09,111.72,111.95,32227.0,94.6728,94.9099,94.5966,94.7914,32227.0
2017-04-17 10:00:00,111.93,112.13,111.86,112.12,16803.0,94.7744,94.9438,94.7152,94.9353,16803.0
2017-04-17 10:10:00,112.09,112.45,112.01,112.4,15481.0,94.9099,95.2147,94.8422,95.1724,15481.0
2017-04-17 10:20:00,112.4,112.54,112.29,112.48,7968.0,95.1724,95.2909,95.0793,95.2401,7968.0
2017-04-17 10:30:00,112.49,112.49,112.33,112.37,7612.0,95.2486,95.2486,95.1131,95.147,7612.0
2017-04-17 10:40:00,112.39,112.59,112.3,112.53,11795.0,95.1639,95.3333,95.0877,95.2825,11795.0
2017-04-17 10:50:00,112.52,112.64,112.45,112.5,11378.0,95.274,95.3756,95.2147,95.2571,11378.0
2017-04-17 11:00:00,112.52,112.64,112.47,112.62,6419.0,95.274,95.3756,95.2317,95.3587,6419.0
2017-04-17 11:10:00,112.65,112.66,112.46,112.57,11658.0,95.3841,95.3926,95.2232,95.3163,11658.0
2017-04-17 11:20:00,112.61,112.68,112.42,112.64,9490.0,95.3502,95.4095,95.1893,95.3756,9490.0
2017-04-17 11:30:00,112.65,112.86,112.61,112.85,15058.0,95.3841,95.5619,95.3502,95.5534,15058.0
2017-04-17 11:40:00,112.86,112.89,112.57,112.6,9091.0,95.5619,95.5873,95.3163,95.3418,9091.0
2017-04-17 11:50:00,112.61,112.62,112.44,112.59,7869.0,95.3502,95.3587,95.2063,95.3333,7869.0
2017-04-17 12:00:00,112.59,112.86,112.55,112.83,18189.0,95.3333,95.5619,95.2994,95.5365,18189.0
2017-04-17 12:10:00,112.81,113.03,112.8,112.84,40407.0,95.5196,95.7058,95.5111,95.545,40407.0
2017-04-17 12:20:00,112.87,113.04,112.85,113.0,35450.0,95.5704,95.7143,95.5534,95.6804,35450.0
2017-04-17 12:30:00,113.0,113.03,112.61,112.7,59628.0,95.6804,95.7058,95.3502,95.4264,59628.0
2017-04-17 12:40:00,112.72,112.73,112.49,112.55,10592.0,95.4434,95.4518,95.2486,95.2994,10592.0
2017-04-17 12:50:00,112.54,112.75,112.54,112.68,10299.0,95.2909,95.4688,95.2909,95.4095,10299.0
2017-04-17 13:00:00,112.71,112.73,112.5,112.65,57310.0,95.4349,95.4518,95.2571,95.3841,57310.0
2017-04-17 13:10:00,112.64,112.74,112.57,112.59,16899.0,95.3756,95.4603,95.3163,95.3333,16899.0
2017-04-17 13:20:00,112.61,112.8,112.61,112.75,29272.0,95.3502,95.5111,95.3502,95.4688,29272.0
2017-04-17 13:30:00,112.82,112.86,112.67,112.71,18129.0,95.528,95.5619,95.401,95.4349,18129.0
2017-04-17 13:40:00,112.7,112.78,112.64,112.78,24181.0,95.4264,95.4942,95.3756,95.4942,24181.0
2017-04-17 13:50:00,112.8,112.83,112.74,112.81,9585.0,95.5111,95.5365,95.4603,95.5196,9585.0
2017-04-17 14:00:00,112.77,112.85,112.7,112.74,9928.0,95.4857,95.5534,95.4264,95.4603,9928.0
2017-04-17 14:10:00,112.74,112.8,112.65,112.65,9108.0,95.4603,95.5111,95.3841,95.3841,9108.0
2017-04-17 14:20:00,112.66,112.73,112.64,112.67,19371.0,95.3926,95.4518,95.3756,95.401,19371.0
2017-04-17 14:30:00,112.67,112.82,112.65,112.79,6528.0,95.401,95.528,95.3841,95.5026,6528.0
2017-04-17 14:40:00,112.79,112.94,112.79,112.82,18823.0,95.5026,95.6296,95.5026,95.528,18823.0
2017-04-17 14:50:00,112.86,112.89,112.73,112.76,10934.0,95.5619,95.5873,95.4518,95.4772,10934.0
2017-04-17 15:00:00,112.74,112.76,112.62,112.69,14513.0,95.4603,95.4772,95.3587,95.418,14513.0
2017-04-17 15:10:00,112.7,112.91,112.64,112.89,23311.0,95.4264,95.6042,95.3756,95.5873,23311.0
2017-04-17 15:20:00,112.89,113.13,112.87,113.04,11817.0,95.5873,95.7905,95.5704,95.7143,11817.0
2017-04-17 15:30:00,113.08,113.1,112.95,113.07,16820.0,95.7482,95.7651,95.6381,95.7397,16820.0
2017-04-17 15:40:00,113.06,113.15,113.03,113.09,24832.0,95.7312,95.8075,95.7058,95.7566,24832.0
2017-04-17 15:50:00,113.11,113.17,113.05,113.16,86780.0,95.7736,95.8244,95.7228,95.8159,86780.0
2017-04-18 09:30:00,112.26,112.87,111.84,112.69,40784.0,95.0539,95.5704,94.6982,95.418,40784.0
2017-04-18 09:40:00,112.71,113.5,112.66,113.05,58532.0,95.4349,96.1038,95.3926,95.7228,58532.0
2017-04-18 09:50:00,113.06,113.38,112.82,113.36,35216.0,95.7312,96.0022,95.528,95.9853,35216.0
2017-04-18 10:00:00,113.34,113.34,112.64,112.99,29821.0,95.9683,95.9683,95.3756,95.672,29821.0
2017-04-18 10:10:00,112.97,113.03,112.75,112.77,11594.0,95.655,95.7058,95.4688,95.4857,11594.0
2017-04-18 10:20:00,112.67,113.17,112.55,112.83,53984.0,95.401,95.8244,95.2994,95.5365,53984.0
2017-04-18 10:30:00,112.82,112.96,112.7,112.83,18458.0,95.528,95.6466,95.4264,95.5365,18458.0
2017-04-18 10:40:00,112.8,112.87,112.69,112.82,15250.0,95.5111,95.5704,95.418,95.528,15250.0
2017-04-18 10:50:00,112.83,112.89,112.71,112.89,23284.0,95.5365,95.5873,95.4349,95.5873,23284.0
2017-04-18 11:00:00,112.9,112.92,112.72,112.92,21829.0,95.5958,95.6127,95.4434,95.6127,21829.0
2017-04-18 11:10:00,112.93,113.25,112.92,113.19,24233.0,95.6212,95.8921,95.6127,95.8413,24233.0
2017-04-18 11:20:00,113.2,113.2,112.95,113.19,19604.0,95.8498,95.8498,95.6381,95.8413,19604.0
2017-04-18 11:30:00,113.15,113.15,112.7,112.84,41026.0,95.8075,95.8075,95.4264,95.545,41026.0
2017-04-18 11:40:00,112.82,112.87,112.62,112.79,32954.0,95.528,95.5704,95.3587,95.5026,32954.0
2017-04-18 11:50:00,112.78,113.12,112.56,112.56,101314.0,95.4942,95.782,95.3079,95.3079,101314.0
2017-04-18 12:00:00,112.58,112.79,112.46,112.78,28143.0,95.3248,95.5026,95.2232,95.4942,28143.0
2017-04-18 12:10:00,112.81,112.88,112.73,112.87,26496.0,95.5196,95.5788,95.4518,95.5704,26496.0
2017-04-18 12:20:00,112.86,112.95,112.8,112.8,9630.0,95.5619,95.6381,95.5111,95.5111,9630.0
2017-04-18 12:30:00,112.83,112.89,112.67,112.79,37227.0,95.5365,95.5873,95.401,95.5026,37227.0
2017-04-18 12:40:00,112.79,112.87,112.75,112.82,19505.0,95.5026,95.5704,95.4688,95.528,19505.0
2017-04-18 12:50:00,112.8,113.04,112.8,112.98,41185.0,95.5111,95.7143,95.5111,95.6635,41185.0
2017-04-18 13:00:00,113.01,113.03,112.9,113.0,54662.0,95.6889,95.7058,95.5958,95.6804,54662.0
2017-04-18 13:10:00,112.99,113.05,112.93,113.02,14245.0,95.672,95.7228,95.6212,95.6974,14245.0
2017-04-18 13:20:00,113.04,113.2,113.0,113.18,14735.0,95.7143,95.8498,95.6804,95.8329,14735.0
2017-04-18 13:30:00,113.23,113.28,113.11,113.18,14214.0,95.8752,95.9175,95.7736,95.8329,14214.0
2017-04-18 13:40:00,113.23,113.27,113.14,113.15,6060.0,95.8752,95.9091,95.799,95.8075,6060.0
2017-04-18 13:50:00,113.16,113.25,113.12,113.16,14799.0,95.8159,95.8921,95.782,95.8159,14799.0
2017-04-18 14:00:00,113.18,113.47,113.18,113.41,40385.0,95.8329,96.0784,95.8329,96.0276,40385.0
2017-04-18 14:10:00,113.41,113.79,113.38,113.6,77493.0,96.0276,96.3494,96.0022,96.1885,77493.0
2017-04-18 14:20:00,113.6,113.81,113.42,113.53,118686.0,96.1885,96.3663,96.0361,96.1292,118686.0
2017-04-18 14:30:00,113.52,113.55,113.25,113.32,63170.0,96.1207,96.1461,95.8921,95.9514,63170.0
2017-04-18 14:40:00,113.37,113.37,113.09,113.25,11401.0,95.9937,95.9937,95.7566,95.8921,11401.0
2017-04-18 14:50:00,113.27,113.31,113.0,113.17,26705.0,95.9091,95.9429,95.6804,95.8244,26705.0
2017-04-18 15:00:00,113.19,113.24,112.91,112.94,23054.0,95.8413,95.8837,95.6042,95.6296,23054.0
2017-04-18 15:10:00,112.94,113.04,112.87,112.92,31431.0,95.6296,95.7143,95.5704,95.6127,31431.0
2017-04-18 15:20:00,112.96,113.13,112.95,113.0,43086.0,95.6466,95.7905,95.6381,95.6804,43086.0
2017-04-18 15:30:00,113.02,113.3,113.0,113.14,148301.0,95.6974,95.9345,95.6804,95.799,148301.0
2017-04-18 15:40:00,113.14,113.19,113.0,113.0,40690.0,95.799,95.8413,95.6804,95.6804,40690.0
2017-04-18 15:50:00,113.02,113.16,112.83,112.86,169949.0,95.6974,95.8159,95.5365,95.5619,169949.0
2017-04-19 09:30:00,113.61,114.1,113.26,113.67,32526.0,96.1969,96.6118,95.9006,96.2478,32526.0
2017-04-19 09:40:00,113.54,113.65,113.15,113.58,34731.0,96.1377,96.2308,95.8075,96.1715,34731.0
2017-04-19 09:50:00,113.51,113.99,113.48,113.88,19584.0,96.1123,96.5187,96.0869,96.4256,19584.0
2017-04-19 10:00:00,113.92,113.94,113.54,113.62,19037.0,96.4594,96.4764,96.1377,96.2054,19037.0
2017-04-19 10:10:00,113.64,113.84,113.62,113.71,16075.0,96.2223,96.3917,96.2054,96.2816,16075.0
2017-04-19 10:20:00,113.66,114.0,113.62,113.9,22251.0,96.2393,96.5272,96.2054,96.4425,22251.0
2017-04-19 10:30:00,113.88,113.97,113.68,113.91,13797.0,96.4256,96.5018,96.2562,96.451,13797.0
2017-04-19 10:40:00,113.89,113.96,113.72,113.72,15541.0,96.434,96.4933,96.2901,96.2901,15541.0
2017-04-19 10:50:00,113.72,113.85,113.63,113.83,16599.0,96.2901,96.4002,96.2139,96.3832,16599.0
2017-04-19 11:00:00,113.85,113.95,113.76,113.89,13055.0,96.4002,96.4848,96.324,96.434,13055.0
2017-04-19 11:10:00,113.89,113.96,113.78,113.94,22303.0,96.434,96.4933,96.3409,96.4764,22303.0
2017-04-19 11:20:00,113.96,114.0,113.75,113.9,33023.0,96.4933,96.5272,96.3155,96.4425,33023.0
2017-04-19 11:30:00,113.88,113.92,113.6,113.78,24526.0,96.4256,96.4594,96.1885,96.3409,24526.0
2017-04-19 11:40:00,113.75,113.91,113.45,113.48,20491.0,96.3155,96.451,96.0615,96.0869,20491.0
2017-04-19 11:50:00,113.48,113.54,113.38,113.46,8127.0,96.0869,96.1377,96.0022,96.0699,8127.0
2017-04-19 12:00:00,113.43,113.47,113.26,113.31,16317.0,96.0445,96.0784,95.9006,95.9429,16317.0
2017-04-19 12:10:00,113.31,113.36,113.15,113.33,10931.0,95.9429,95.9853,95.8075,95.9599,10931.0
2017-04-19 12:20:00,113.33,113.49,113.32,113.32,11151.0,95.9599,96.0953,95.9514,95.9514,11151.0
2017-04-19 12:30:00,113.35,113.5,113.3,113.3,11106.0,95.9768,96.1038,95.9345,95.9345,11106.0
2017-04-19 12:40:00,113.29,113.43,113.22,113.24,6137.0,95.926,96.0445,95.8667,95.8837,6137.0
2017-04-19 12:50:00,113.23,113.45,113.21,113.43,11984.0,95.8752,96.0615,95.8583,96.0445,11984.0
2017-04-19 13:00:00,113.43,113.44,113.14,113.14,16841.0,96.0445,96.053,95.799,95.799,16841.0
2017-04-19 13:10:00,113.12,113.23,113.0,113.03,15309.0,95.782,95.8752,95.6804,95.7058,15309.0
2017-04-19 13:20:00,113.05,113.24,113.05,113.13,10665.0,95.7228,95.8837,95.7228,95.7905,10665.0
2017-04-19 13:30:00,113.15,113.18,112.98,113.11,21755.0,95.8075,95.8329,95.6635,95.7736,21755.0
2017-04-19 13:40:00,113.14,113.34,113.1,113.31,13646.0,95.799,95.9683,95.7651,95.9429,13646.0
2017-04-19 13:50:00,113.37,113.47,113.25,113.37,16330.0,95.9937,96.0784,95.8921,95.9937,16330.0
2017-04-19 14:00:00,113.39,113.39,113.1,113.15,11853.0,96.0107,96.0107,95.7651,95.8075,11853.0
2017-04-19 14:10:00,113.13,113.18,112.9,113.06,21137.0,95.7905,95.8329,95.5958,95.7312,21137.0
2017-04-19 14:20:00,113.05,113.12,112.87,113.04,16230.0,95.7228,95.782,95.5704,95.7143,16230.0
2017-04-19 14:30:00,113.05,113.12,112.98,113.04,9574.0,95.7228,95.782,95.6635,95.7143,9574.0
2017-04-19 14:40:00,113.02,113.05,112.7,112.73,19652.0,95.6974,95.7228,95.4264,95.4518,19652.0
2017-04-19 14:50:00,112.72,112.86,112.57,112.68,18998.0,95.4434,95.5619,95.3163,95.4095,18998.0
2017-04-19 15:00:00,112.7,112.85,112.65,112.79,21909.0,95.4264,95.5534,95.3841,95.5026,21909.0
2017-04-19 15:10:00,112.8,112.87,112.71,112.78,27922.0,95.5111,95.5704,95.4349,95.4942,27922.0
2017-04-19 15:20:00,112.81,112.81,112.59,112.6,35646.0,95.5196,95.5196,95.3333,95.3418,35646.0
2017-04-19 15:30:00,112.6,112.67,112.47,112.61,48829.0,95.3418,95.401,95.2317,95.3502,48829.0
2017-04-19 15:40:00,112.61,112.62,112.4,112.53,64582.0,95.3502,95.3587,95.1724,95.2825,64582.0
2017-04-19 15:50:00,112.54,112.61,112.46,112.54,156708.0,95.2909,95.3502,95.2232,95.2909,156708.0
2017-04-20 09:30:00,114.77,116.87,114.77,116.22,159674.0,97.1792,98.9573,97.1792,98.4069,159674.0
2017-04-20 09:40:00,116.17,116.83,115.99,116.59,108527.0,98.3646,98.9234,98.2122,98.7202,108527.0
2017-04-20 09:50:00,116.6,116.71,116.17,116.23,44813.0,98.7287,98.8218,98.3646,98.4154,44813.0
2017-04-20 10:00:00,116.19,116.5,115.94,116.45,174153.0,98.3815,98.644,98.1698,98.6017,174153.0
2017-04-20 10:10:00,116.46,116.72,116.26,116.58,62060.0,98.6101,98.8303,98.4408,98.7117,62060.0
2017-04-20 10:20:00,116.64,117.0,116.36,116.36,37413.0,98.7625,99.0674,98.5255,98.5255,37413.0
2017-04-20 10:30:00,116.32,116.4,115.15,115.34,71989.0,98.4916,98.5593,97.5009,97.6618,71989.0
2017-04-20 10:40:00,115.3,115.55,115.04,115.43,85676.0,97.6279,97.8396,97.4078,97.738,85676.0
2017-04-20 10:50:00,115.48,116.03,115.47,115.75,63557.0,97.7803,98.246,97.7719,98.0089,63557.0
2017-04-20 11:00:00,115.8,115.85,115.42,115.61,27230.0,98.0513,98.0936,97.7295,97.8904,27230.0
2017-04-20 11:10:00,115.69,115.71,115.5,115.54,20905.0,97.9581,97.9751,97.7973,97.8311,20905.0
2017-04-20 11:20:00,115.55,115.92,115.52,115.75,28654.0,97.8396,98.1529,97.8142,98.0089,28654.0
2017-04-20 11:30:00,115.74,116.0,115.74,115.92,30880.0,98.0005,98.2206,98.0005,98.1529,30880.0
2017-04-20 11:40:00,115.92,115.96,115.72,115.95,15925.0,98.1529,98.1868,97.9835,98.1783,15925.0
2017-04-20 11:50:00,115.91,116.11,115.87,115.91,29618.0,98.1444,98.3138,98.1106,98.1444,29618.0
2017-04-20 12:00:00,115.94,116.35,115.94,116.28,30267.0,98.1698,98.517,98.1698,98.4577,30267.0
2017-04-20 12:10:00,116.26,116.47,116.25,116.29,39540.0,98.4408,98.6186,98.4323,98.4662,39540.0
2017-04-20 12:20:00,116.3,116.49,116.26,116.42,24764.0,98.4746,98.6355,98.4408,98.5763,24764.0
2017-04-20 12:30:00,116.4,116.58,116.27,116.43,22440.0,98.5593,98.7117,98.4492,98.5847,22440.0
2017-04-20 12:40:00,116.41,116.66,116.4,116.46,20956.0,98.5678,98.7795,98.5593,98.6101,20956.0
2017-04-20 12:50:00,116.45,116.53,116.05,116.06,25457.0,98.6017,98.6694,98.263,98.2714,25457.0
2017-04-20 13:00:00,116.07,116.26,116.02,116.02,20552.0,98.2799,98.4408,98.2376,98.2376,20552.0
2017-04-20 13:10:00,116.04,116.12,115.86,115.91,15406.0,98.2545,98.3222,98.1021,98.1444,15406.0
2017-04-20 13:20:00,115.92,116.18,115.87,115.99,41447.0,98.1529,98.373,98.1106,98.2122,41447.0
2017-04-20 13:30:00,115.95,116.1,115.91,116.0,28660.0,98.1783,98.3053,98.1444,98.2206,28660.0
2017-04-20 13:40:00,115.97,116.1,115.91,116.04,20064.0,98.1952,98.3053,98.1444,98.2545,20064.0
2017-04-20 13:50:00,116.1,116.15,115.89,115.89,28082.0,98.3053,98.3476,98.1275,98.1275,28082.0
2017-04-20 14:00:00,115.96,116.01,115.72,115.75,17678.0,98.1868,98.2291,97.9835,98.0089,17678.0
2017-04-20 14:10:00,115.76,115.76,115.43,115.46,50077.0,98.0174,98.0174,97.738,97.7634,50077.0
2017-04-20 14:20:00,115.42,115.5,115.34,115.38,35139.0,97.7295,97.7973,97.6618,97.6957,35139.0
2017-04-20 14:30:00,115.36,115.46,115.21,115.39,25548.0,97.6787,97.7634,97.5517,97.7041,25548.0
2017-04-20 14:40:00,115.39,115.5,115.3,115.38,26942.0,97.7041,97.7973,97.6279,97.6957,26942.0
2017-04-20 14:50:00,115.38,115.43,115.32,115.36,29966.0,97.6957,97.738,97.6449,97.6787,29966.0
2017-04-20 15:00:00,115.36,115.58,115.3,115.52,34227.0,97.6787,97.865,97.6279,97.8142,34227.0
2017-04-20 15:10:00,115.52,115.66,115.48,115.64,39051.0,97.8142,97.9327,97.7803,97.9158,39051.0
2017-04-20 15:20:00,115.61,115.61,115.4,115.5,44316.0,97.8904,97.8904,97.7126,97.7973,44316.0
2017-04-20 15:30:00,115.53,115.88,115.53,115.86,87878.0,97.8227,98.119,97.8227,98.1021,87878.0
2017-04-20 15:40:00,115.84,115.98,115.81,115.83,69662.0,98.0852,98.2037,98.0598,98.0767,69662.0
2017-04-20 15:50:00,115.82,115.88,115.75,115.81,182545.0,98.0682,98.119,98.0089,98.0598,182545.0
2017-04-21 09:30:00,115.85,116.15,115.15,115.38,102436.0,98.0936,98.3476,97.5009,97.6957,102436.0
2017-04-21 09:40:00,115.62,115.85,115.42,115.56,16272.0,97.8989,98.0936,97.7295,97.8481,16272.0
2017-04-21 09:50:00,115.5,115.64,115.2,115.57,28172.0,97.7973,97.9158,97.5432,97.8565,28172.0
2017-04-21 10:00:00,115.7,115.77,115.46,115.6,27621.0,97.9666,98.0259,97.7634,97.8819,27621.0
2017-04-21 10:10:00,115.68,115.93,115.55,115.68,15203.0,97.9497,98.1614,97.8396,97.9497,15203.0
2017-04-21 10:20:00,115.68,116.01,115.58,116.0,17827.0,97.9497,98.2291,97.865,98.2206,17827.0
2017-04-21 10:30:00,115.91,115.99,115.65,115.73,58871.0,98.1444,98.2122,97.9243,97.992,58871.0
2017-04-21 10:40:00,115.71,116.0,115.69,115.97,36119.0,97.9751,98.2206,97.9581,98.1952,36119.0
2017-04-21 10:50:00,116.0,116.14,115.9,116.07,39918.0,98.2206,98.3392,98.136,98.2799,39918.0
2017-04-21 11:00:00,116.09,116.09,115.71,115.76,21486.0,98.2968,98.2968,97.9751,98.0174,21486.0
2017-04-21 11:10:00,115.75,116.38,115.7,116.26,37549.0,98.0089,98.5424,97.9666,98.4408,37549.0
2017-04-21 11:20:00,116.2,116.49,116.1,116.31,81372.0,98.39,98.6355,98.3053,98.4831,81372.0
2017-04-21 11:30:00,116.3,116.33,116.18,116.3,39548.0,98.4746,98.5001,98.373,98.4746,39548.0
2017-04-21 11:40:00,116.3,116.5,116.3,116.41,48652.0,98.4746,98.644,98.4746,98.5678,48652.0
2017-04-21 11:50:00,116.37,116.66,116.37,116.52,37045.0,98.5339,98.7795,98.5339,98.6609,37045.0
2017-04-21 12:00:00,116.55,116.61,116.39,116.46,26365.0,98.6863,98.7371,98.5509,98.6101,26365.0
2017-04-21 12:10:00,116.47,116.65,116.38,116.43,45453.0,98.6186,98.771,98.5424,98.5847,45453.0
2017-04-21 12:20:00,116.45,116.51,116.25,116.26,41999.0,98.6017,98.6525,98.4323,98.4408,41999.0
2017-04-21 12:30:00,116.23,116.39,116.23,116.34,27612.0,98.4154,98.5509,98.4154,98.5085,27612.0
2017-04-21 12:40:00,116.34,116.51,116.3,116.4,24950.0,98.5085,98.6525,98.4746,98.5593,24950.0
2017-04-21 12:50:00,116.41,116.49,116.18,116.19,42428.0,98.5678,98.6355,98.373,98.3815,42428.0
2017-04-21 13:00:00,116.23,116.34,116.12,116.14,21300.0,98.4154,98.5085,98.3222,98.3392,21300.0
2017-04-21 13:10:00,116.17,116.18,115.76,115.93,33509.0,98.3646,98.373,98.0174,98.1614,33509.0
2017-04-21 13:20:00,115.88,116.06,115.83,115.87,11754.0,98.119,98.2714,98.0767,98.1106,11754.0
2017-04-21 13:30:00,115.85,115.94,115.8,115.88,22599.0,98.0936,98.1698,98.0513,98.119,22599.0
2017-04-21 13:40:00,115.87,116.06,115.87,116.02,21169.0,98.1106,98.2714,98.1106,98.2376,21169.0
2017-04-21 13:50:00,116.07,116.29,115.97,116.18,15320.0,98.2799,98.4662,98.1952,98.373,15320.0
2017-04-21 14:00:00,116.18,116.27,116.11,116.25,31297.0,98.373,98.4492,98.3138,98.4323,31297.0
2017-04-21 14:10:00,116.22,116.3,116.19,116.2,17148.0,98.4069,98.4746,98.3815,98.39,17148.0
2017-04-21 14:20:00,116.21,116.43,116.21,116.4,25901.0,98.3984,98.5847,98.3984,98.5593,25901.0
2017-04-21 14:30:00,116.39,116.51,116.31,116.39,38295.0,98.5509,98.6525,98.4831,98.5509,38295.0
2017-04-21 14:40:00,116.35,116.35,116.09,116.09,30441.0,98.517,98.517,98.2968,98.2968,30441.0
2017-04-21 14:50:00,116.05,116.19,115.97,116.13,24678.0,98.263,98.3815,98.1952,98.3307,24678.0
2017-04-21 15:00:00,116.12,116.18,116.01,116.05,56806.0,98.3222,98.373,98.2291,98.263,56806.0
2017-04-21 15:10:00,116.05,116.32,116.05,116.23,42961.0,98.263,98.4916,98.263,98.4154,42961.0
2017-04-21 15:20:00,116.21,116.36,116.12,116.33,40100.0,98.3984,98.5255,98.3222,98.5001,40100.0
2017-04-21 15:30:00,116.32,116.44,116.17,116.38,45513.0,98.4916,98.5932,98.3646,98.5424,45513.0
2017-04-21 15:40:00,116.39,116.51,116.25,116.48,65443.0,98.5509,98.6525,98.4323,98.6271,65443.0
2017-04-21 15:50:00,116.47,116.48,116.3,116.37,174104.0,98.6186,98.6271,98.4746,98.5339,174104.0
2017-04-24 09:30:00,118.0,118.18,117.49,117.68,36589.0,99.9141,100.0665,99.4823,99.6431,36589.0
2017-04-24 09:40:00,117.67,117.8,117.14,117.17,40575.0,99.6347,99.7447,99.1859,99.2113,40575.0
2017-04-24 09:50:00,117.26,117.8,117.14,117.62,29794.0,99.2875,99.7447,99.1859,99.5923,29794.0
2017-04-24 10:00:00,117.7,117.97,117.62,117.78,22168.0,99.6601,99.8887,99.5923,99.7278,22168.0
2017-04-24 10:10:00,117.75,117.96,117.65,117.8,26877.0,99.7024,99.8802,99.6177,99.7447,26877.0
2017-04-24 10:20:00,117.79,117.81,117.59,117.78,24503.0,99.7363,99.7532,99.5669,99.7278,24503.0
2017-04-24 10:30:00,117.76,117.78,117.52,117.57,19020.0,99.7109,99.7278,99.5077,99.55,19020.0
2017-04-24 10:40:00,117.57,117.57,117.24,117.38,22471.0,99.55,99.55,99.2706,99.3891,22471.0
2017-04-24 10:50:00,117.38,117.42,117.26,117.29,19403.0,99.3891,99.423,99.2875,99.3129,19403.0
2017-04-24 11:00:00,117.34,117.39,117.25,117.25,22598.0,99.3552,99.3976,99.279,99.279,22598.0
2017-04-24 11:10:00,117.25,117.38,117.1,117.1,32672.0,99.279,99.3891,99.152,99.152,32672.0
2017-04-24 11:20:00,117.09,117.16,117.03,117.12,20161.0,99.1436,99.2028,99.0928,99.169,20161.0
2017-04-24 11:30:00,117.13,117.13,116.88,117.02,22881.0,99.1774,99.1774,98.9658,99.0843,22881.0
2017-04-24 11:40:00,117.06,117.06,116.93,116.98,13683.0,99.1182,99.1182,99.0081,99.0504,13683.0
2017-04-24 11:50:00,117.01,117.09,117.0,117.04,44116.0,99.0758,99.1436,99.0674,99.1012,44116.0
2017-04-24 12:00:00,117.05,117.14,117.02,117.1,17612.0,99.1097,99.1859,99.0843,99.152,17612.0
2017-04-24 12:10:00,117.13,117.13,117.07,117.1,19343.0,99.1774,99.1774,99.1266,99.152,19343.0
2017-04-24 12:20:00,117.11,117.15,117.06,117.07,19194.0,99.1605,99.1944,99.1182,99.1266,19194.0
2017-04-24 12:30:00,117.06,117.16,116.97,117.13,24247.0,99.1182,99.2028,99.042,99.1774,24247.0
2017-04-24 12:40:00,117.14,117.15,117.0,117.01,49645.0,99.1859,99.1944,99.0674,99.0758,49645.0
2017-04-24 12:50:00,117.02,117.26,117.02,117.1,48220.0,99.0843,99.2875,99.0843,99.152,48220.0
2017-04-24 13:00:00,117.11,117.13,116.99,117.03,14538.0,99.1605,99.1774,99.0589,99.0928,14538.0
2017-04-24 13:10:00,117.01,117.07,116.97,117.01,23681.0,99.0758,99.1266,99.042,99.0758,23681.0
2017-04-24 13:20:00,117.0,117.0,116.91,116.97,18129.0,99.0674,99.0674,98.9912,99.042,18129.0
2017-04-24 13:30:00,116.97,116.97,116.84,116.89,23051.0,99.042,99.042,98.9319,98.9742,23051.0
2017-04-24 13:40:00,116.88,116.94,116.84,116.92,9695.0,98.9658,99.0166,98.9319,98.9996,9695.0
2017-04-24 13:50:00,116.94,117.07,116.85,117.07,20276.0,99.0166,99.1266,98.9404,99.1266,20276.0
2017-04-24 14:00:00,117.07,117.21,117.05,117.11,14977.0,99.1266,99.2452,99.1097,99.1605,14977.0
2017-04-24 14:10:00,117.13,117.29,117.06,117.26,20623.0,99.1774,99.3129,99.1182,99.2875,20623.0
2017-04-24 14:20:00,117.3,117.41,117.3,117.41,12951.0,99.3214,99.4145,99.3214,99.4145,12951.0
2017-04-24 14:30:00,117.43,117.48,117.31,117.35,11071.0,99.4315,99.4738,99.3298,99.3637,11071.0
2017-04-24 14:40:00,117.33,117.42,117.3,117.34,13099.0,99.3468,99.423,99.3214,99.3552,13099.0
2017-04-24 14:50:00,117.34,117.49,117.31,117.34,30979.0,99.3552,99.4823,99.3298,99.3552,30979.0
2017-04-24 15:00:00,117.38,117.48,117.33,117.43,14201.0,99.3891,99.4738,99.3468,99.4315,14201.0
2017-04-24 15:10:00,117.43,117.43,117.28,117.34,28049.0,99.4315,99.4315,99.3044,99.3552,28049.0
2017-04-24 15:20:00,117.32,117.36,117.18,117.18,18957.0,99.3383,99.3722,99.2198,99.2198,18957.0
2017-04-24 15:30:00,117.2,117.23,116.94,116.95,31252.0,99.2367,99.2621,99.0166,99.025,31252.0
2017-04-24 15:40:00,116.95,117.19,116.94,117.05,62368.0,99.025,99.2282,99.0166,99.1097,62368.0
2017-04-24 15:50:00,117.05,117.14,116.89,117.02,145956.0,99.1097,99.1859,98.9742,99.0843,145956.0
2017-04-25 09:30:00,117.26,117.5,117.1,117.18,30116.0,99.2875,99.4907,99.152,99.2198,30116.0
2017-04-25 09:40:00,117.23,117.27,116.82,116.96,21557.0,99.2621,99.296,98.9149,99.0335,21557.0
2017-04-25 09:50:00,116.95,117.1,116.63,116.99,82093.0,99.025,99.152,98.7541,99.0589,82093.0
2017-04-25 10:00:00,117.02,117.29,116.95,117.26,38438.0,99.0843,99.3129,99.025,99.2875,38438.0
2017-04-25 10:10:00,117.27,117.39,117.12,117.13,18220.0,99.296,99.3976,99.169,99.1774,18220.0
2017-04-25 10:20:00,117.19,117.21,117.06,117.14,21976.0,99.2282,99.2452,99.1182,99.1859,21976.0
2017-04-25 10:30:00,117.12,117.48,117.09,117.38,32572.0,99.169,99.4738,99.1436,99.3891,32572.0
2017-04-25 10:40:00,117.39,117.66,117.35,117.47,28443.0,99.3976,99.6262,99.3637,99.4653,28443.0
2017-04-25 10:50:00,117.47,117.54,117.0,117.07,52748.0,99.4653,99.5246,99.0674,99.1266,52748.0
2017-04-25 11:00:00,117.07,117.16,116.94,117.05,54553.0,99.1266,99.2028,99.0166,99.1097,54553.0
2017-04-25 11:10:00,117.03,117.2,117.03,117.14,55100.0,99.0928,99.2367,99.0928,99.1859,55100.0
2017-04-25 11:20:00,117.14,117.14,116.84,116.92,84019.0,99.1859,99.1859,98.9319,98.9996,84019.0
2017-04-25 11:30:00,116.92,117.01,116.89,116.91,35278.0,98.9996,99.0758,98.9742,98.9912,35278.0
2017-04-25 11:40:00,116.91,117.07,116.75,116.98,35853.0,98.9912,99.1266,98.8557,99.0504,35853.0
2017-04-25 11:50:00,116.97,117.15,116.96,117.13,16101.0,99.042,99.1944,99.0335,99.1774,16101.0
2017-04-25 12:00:00,117.13,117.16,117.08,117.13,13018.0,99.1774,99.2028,99.1351,99.1774,13018.0
2017-04-25 12:10:00,117.13,117.15,117.03,117.13,14741.0,99.1774,99.1944,99.0928,99.1774,14741.0
2017-04-25 12:20:00,117.14,117.27,117.1,117.15,25509.0,99.1859,99.296,99.152,99.1944,25509.0
2017-04-25 12:30:00,117.12,117.15,116.84,116.9,14939.0,99.169,99.1944,98.9319,98.9827,14939.0
2017-04-25 12:40:00,116.9,117.04,116.85,116.89,24122.0,98.9827,99.1012,98.9404,98.9742,24122.0
2017-04-25 12:50:00,116.94,116.97,116.67,116.73,19716.0,99.0166,99.042,98.7879,98.8387,19716.0
2017-04-25 13:00:00,116.73,116.93,116.73,116.9,17911.0,98.8387,99.0081,98.8387,98.9827,17911.0
2017-04-25 13:10:00,116.87,116.89,116.76,116.82,16292.0,98.9573,98.9742,98.8641,98.9149,16292.0
2017-04-25 13:20:00,116.83,116.83,116.62,116.68,10577.0,98.9234,98.9234,98.7456,98.7964,10577.0
2017-04-25 13:30:00,116.66,116.71,116.59,116.6,12905.0,98.7795,98.8218,98.7202,98.7287,12905.0
2017-04-25 13:40:00,116.63,116.84,116.63,116.75,16069.0,98.7541,98.9319,98.7541,98.8557,16069.0
2017-04-25 13:50:00,116.75,116.8,116.7,116.8,14795.0,98.8557,98.898,98.8133,98.898,14795.0
2017-04-25 14:00:00,116.78,116.89,116.77,116.89,11895.0,98.8811,98.9742,98.8726,98.9742,11895.0
2017-04-25 14:10:00,116.89,117.0,116.87,117.0,14645.0,98.9742,99.0674,98.9573,99.0674,14645.0
2017-04-25 14:20:00,116.97,117.0,116.86,116.95,33666.0,99.042,99.0674,98.9488,99.025,33666.0
2017-04-25 14:30:00,116.96,117.14,116.95,117.09,25592.0,99.0335,99.1859,99.025,99.1436,25592.0
2017-04-25 14:40:00,117.07,117.13,116.86,117.07,76653.0,99.1266,99.1774,98.9488,99.1266,76653.0
2017-04-25 14:50:00,117.06,117.2,117.01,117.15,21014.0,99.1182,99.2367,99.0758,99.1944,21014.0
2017-04-25 15:00:00,117.15,117.39,117.12,117.39,24979.0,99.1944,99.3976,99.169,99.3976,24979.0
2017-04-25 15:10:00,117.37,117.39,117.21,117.32,27310.0,99.3807,99.3976,99.2452,99.3383,27310.0
2017-04-25 15:20:00,117.3,117.3,117.01,117.1,91283.0,99.3214,99.3214,99.0758,99.152,91283.0
2017-04-25 15:30:00,117.1,117.18,116.76,117.16,92663.0,99.152,99.2198,98.8641,99.2028,92663.0
2017-04-25 15:40:00,117.14,117.17,116.94,117.06,142742.0,99.1859,99.2113,99.0166,99.1182,142742.0
2017-04-25 15:50:00,117.06,117.07,116.71,116.75,180697.0,99.1182,99.1266,98.8218,98.8557,180697.0
2017-04-26 09:30:00,116.13,117.31,115.49,115.97,200156.0,98.3307,99.3298,97.7888,98.1952,200156.0
2017-04-26 09:40:00,115.85,117.09,115.8,116.82,131821.0,98.0936,99.1436,98.0513,98.9149,131821.0
2017-04-26 09:50:00,116.78,117.16,116.11,116.35,104284.0,98.8811,99.2028,98.3138,98.517,104284.0
2017-04-26 10:00:00,116.29,118.33,116.23,117.9,212741.0,98.4662,100.1935,98.4154,99.8294,212741.0
2017-04-26 10:10:00,117.99,118.29,117.41,118.15,66428.0,99.9056,100.1596,99.4145,100.0411,66428.0
2017-04-26 10:20:00,118.22,118.79,118.05,118.66,41490.0,100.1004,100.583,99.9564,100.4729,41490.0
2017-04-26 10:30:00,118.72,118.96,118.12,118.18,57366.0,100.5237,100.727,100.0157,100.0665,57366.0
2017-04-26 10:40:00,118.2,119.05,118.18,118.9,88141.0,100.0834,100.8032,100.0665,100.6761,88141.0
2017-04-26 10:50:00,118.9,119.11,118.72,118.79,139615.0,100.6761,100.854,100.5237,100.583,139615.0
2017-04-26 11:00:00,118.77,118.81,118.15,118.22,64721.0,100.5661,100.5999,100.0411,100.1004,64721.0
2017-04-26 11:10:00,118.24,118.25,117.91,118.02,31346.0,100.1173,100.1258,99.8379,99.931,31346.0
2017-04-26 11:20:00,118.01,118.36,117.89,118.29,24278.0,99.9226,100.2189,99.8209,100.1596,24278.0
2017-04-26 11:30:00,118.3,118.68,118.24,118.52,40919.0,100.1681,100.4899,100.1173,100.3544,40919.0
2017-04-26 11:40:00,118.5,118.53,117.43,117.43,66221.0,100.3375,100.3629,99.4315,99.4315,66221.0
2017-04-26 11:50:00,117.38,117.51,117.08,117.3,37757.0,99.3891,99.4992,99.1351,99.3214,37757.0
2017-04-26 12:00:00,117.31,117.66,117.2,117.47,17012.0,99.3298,99.6262,99.2367,99.4653,17012.0
2017-04-26 12:10:00,117.42,117.71,117.35,117.68,20775.0,99.423,99.6685,99.3637,99.6431,20775.0
2017-04-26 12:20:00,117.65,117.77,117.47,117.6,22044.0,99.6177,99.7193,99.4653,99.5754,22044.0
2017-04-26 12:30:00,117.53,117.58,117.28,117.37,31724.0,99.5161,99.5585,99.3044,99.3807,31724.0
2017-04-26 12:40:00,117.42,117.56,117.21,117.21,24347.0,99.423,99.5415,99.2452,99.2452,24347.0
2017-04-26 12:50:00,117.18,117.72,117.14,117.72,20873.0,99.2198,99.677,99.1859,99.677,20873.0
2017-04-26 13:00:00,117.69,117.78,117.37,117.38,17583.0,99.6516,99.7278,99.3807,99.3891,17583.0
2017-04-26 13:10:00,117.4,117.41,117.24,117.3,20021.0,99.4061,99.4145,99.2706,99.3214,20021.0
2017-04-26 13:20:00,117.3,117.4,117.17,117.17,18116.0,99.3214,99.4061,99.2113,99.2113,18116.0
2017-04-26 13:30:00,117.12,117.16,116.9,117.11,32323.0,99.169,99.2028,98.9827,99.1605,32323.0
2017-04-26 13:40:00,117.08,117.56,116.93,117.15,57860.0,99.1351,99.5415,99.0081,99.1944,57860.0
2017-04-26 13:50:00,117.1,117.51,117.09,117.31,33426.0,99.152,99.4992,99.1436,99.3298,33426.0
2017-04-26 14:00:00,117.31,117.79,117.23,117.69,78574.0,99.3298,99.7363,99.2621,99.6516,78574.0
2017-04-26 14:10:00,117.68,118.54,117.62,118.16,94575.0,99.6431,100.3713,99.5923,100.0496,94575.0
2017-04-26 14:20:00,118.15,118.15,117.59,117.68,53076.0,100.0411,100.0411,99.5669,99.6431,53076.0
2017-04-26 14:30:00,117.68,118.05,117.54,117.75,52001.0,99.6431,99.9564,99.5246,99.7024,52001.0
2017-04-26 14:40:00,117.74,118.02,117.64,117.89,30098.0,99.6939,99.931,99.6093,99.8209,30098.0
2017-04-26 14:50:00,117.87,118.04,117.73,118.03,35345.0,99.804,99.948,99.6855,99.9395,35345.0
2017-04-26 15:00:00,117.96,118.09,117.75,117.88,62986.0,99.8802,99.9903,99.7024,99.8125,62986.0
2017-04-26 15:10:00,117.88,117.89,117.67,117.71,47745.0,99.8125,99.8209,99.6347,99.6685,47745.0
2017-04-26 15:20:00,117.68,118.01,117.62,117.96,53878.0,99.6431,99.9226,99.5923,99.8802,53878.0
2017-04-26 15:30:00,117.96,118.16,117.63,117.69,159312.0,99.8802,100.0496,99.6008,99.6516,159312.0
2017-04-26 15:40:00,117.63,117.83,117.6,117.7,127117.0,99.6008,99.7701,99.5754,99.6601,127117.0
2017-04-26 15:50:00,117.7,117.91,117.69,117.85,297195.0,99.6601,99.8379,99.6516,99.7871,297195.0
2017-04-27 09:30:00,118.57,120.4,118.51,119.71,105208.0,100.3967,101.9462,100.3459,101.362,105208.0
2017-04-27 09:40:00,119.69,120.74,119.63,120.57,112021.0,101.3451,102.2341,101.2943,102.0902,112021.0
2017-04-27 09:50:00,120.57,120.59,119.95,120.03,41077.0,102.0902,102.1071,101.5652,101.633,41077.0
2017-04-27 10:00:00,120.0,120.57,119.93,120.31,71407.0,101.6075,102.0902,101.5483,101.87,71407.0
2017-04-27 10:10:00,120.3,120.51,120.08,120.29,36577.0,101.8616,102.0394,101.6753,101.8531,36577.0
2017-04-27 10:20:00,120.32,120.43,120.14,120.25,34984.0,101.8785,101.9716,101.7261,101.8192,34984.0
2017-04-27 10:30:00,120.26,120.37,119.99,120.04,32384.0,101.8277,101.9208,101.5991,101.6414,32384.0
2017-04-27 10:40:00,120.01,120.07,119.5,119.5,29259.0,101.616,101.6668,101.1842,101.1842,29259.0
2017-04-27 10:50:00,119.48,119.57,119.24,119.33,59445.0,101.1672,101.2435,100.964,101.0402,59445.0
2017-04-27 11:00:00,119.34,119.62,119.27,119.3,25320.0,101.0487,101.2858,100.9894,101.0148,25320.0
2017-04-27 11:10:00,119.29,119.56,119.19,119.52,28038.0,101.0064,101.235,100.9217,101.2011,28038.0
2017-04-27 11:20:00,119.5,119.55,119.2,119.23,26175.0,101.1842,101.2265,100.9302,100.9556,26175.0
2017-04-27 11:30:00,119.27,119.32,119.08,119.09,21218.0,100.9894,101.0318,100.8286,100.837,21218.0
2017-04-27 11:40:00,119.1,119.17,118.7,118.75,35846.0,100.8455,100.9048,100.5068,100.5491,35846.0
2017-04-27 11:50:00,118.75,118.82,118.57,118.61,40080.0,100.5491,100.6084,100.3967,100.4306,40080.0
2017-04-27 12:00:00,118.62,118.81,118.55,118.77,43665.0,100.4391,100.5999,100.3798,100.5661,43665.0
2017-04-27 12:10:00,118.78,118.78,118.65,118.74,22424.0,100.5745,100.5745,100.4645,100.5407,22424.0
2017-04-27 12:20:00,118.74,118.75,118.55,118.67,25380.0,100.5407,100.5491,100.3798,100.4814,25380.0
2017-04-27 12:30:00,118.68,118.78,118.55,118.56,22146.0,100.4899,100.5745,100.3798,100.3883,22146.0
2017-04-27 12:40:00,118.55,118.8,118.55,118.68,27908.0,100.3798,100.5915,100.3798,100.4899,27908.0
2017-04-27 12:50:00,118.69,118.93,118.69,118.92,54677.0,100.4983,100.7015,100.4983,100.6931,54677.0
2017-04-27 13:00:00,118.98,119.01,118.75,118.84,59141.0,100.7439,100.7693,100.5491,100.6253,59141.0
2017-04-27 13:10:00,118.87,119.02,118.8,119.01,29230.0,100.6507,100.7778,100.5915,100.7693,29230.0
2017-04-27 13:20:00,119.02,119.03,118.88,118.88,9088.0,100.7778,100.7862,100.6592,100.6592,9088.0
2017-04-27 13:30:00,118.9,118.97,118.87,118.91,14263.0,100.6761,100.7354,100.6507,100.6846,14263.0
2017-04-27 13:40:00,118.94,118.96,118.8,118.82,32273.0,100.71,100.727,100.5915,100.6084,32273.0
2017-04-27 13:50:00,118.83,118.91,118.8,118.85,26334.0,100.6169,100.6846,100.5915,100.6338,26334.0
2017-04-27 14:00:00,118.83,119.03,118.81,119.03,30431.0,100.6169,100.7862,100.5999,100.7862,30431.0
2017-04-27 14:10:00,119.02,119.37,119.0,119.19,34193.0,100.7778,101.0741,100.7608,100.9217,34193.0
2017-04-27 14:20:00,119.18,119.3,119.15,119.24,33189.0,100.9132,101.0148,100.8878,100.964,33189.0
2017-04-27 14:30:00,119.24,119.43,119.19,119.26,75141.0,100.964,101.1249,100.9217,100.981,75141.0
2017-04-27 14:40:00,119.26,119.33,119.21,119.3,61406.0,100.981,101.0402,100.9386,101.0148,61406.0
2017-04-27 14:50:00,119.32,119.33,119.15,119.15,76889.0,101.0318,101.0402,100.8878,100.8878,76889.0
2017-04-27 15:00:00,119.15,119.15,118.88,118.9,40625.0,100.8878,100.8878,100.6592,100.6761,40625.0
2017-04-27 15:10:00,118.92,119.18,118.91,119.14,46720.0,100.6931,100.9132,100.6846,100.8794,46720.0
2017-04-27 15:20:00,119.14,119.17,118.7,118.78,62519.0,100.8794,100.9048,100.5068,100.5745,62519.0
2017-04-27 15:30:00,118.78,118.89,118.74,118.8,52197.0,100.5745,100.6677,100.5407,100.5915,52197.0
2017-04-27 15:40:00,118.84,118.93,118.76,118.77,68304.0,100.6253,100.7015,100.5576,100.5661,68304.0
2017-04-27 15:50:00,118.75,118.82,118.69,118.82,147636.0,100.5491,100.6084,100.4983,100.6084,147636.0
2017-04-28 09:30:00,118.76,119.61,118.24,118.56,40712.0,100.5576,101.2773,100.1173,100.3883,40712.0
2017-04-28 09:40:00,118.6,118.7,118.2,118.25,31066.0,100.4221,100.5068,100.0834,100.1258,31066.0
2017-04-28 09:50:00,118.32,118.34,118.05,118.17,17018.0,100.185,100.202,99.9564,100.058,17018.0
2017-04-28 10:00:00,118.16,118.18,117.92,117.94,30170.0,100.0496,100.0665,99.8464,99.8633,30170.0
2017-04-28 10:10:00,117.92,118.35,117.71,117.71,108106.0,99.8464,100.2104,99.6685,99.6685,108106.0
2017-04-28 10:20:00,117.72,117.72,117.28,117.38,25425.0,99.677,99.677,99.3044,99.3891,25425.0
2017-04-28 10:30:00,117.38,117.9,117.38,117.82,47449.0,99.3891,99.8294,99.3891,99.7617,47449.0
2017-04-28 10:40:00,117.77,117.96,117.6,117.67,19292.0,99.7193,99.8802,99.5754,99.6347,19292.0
2017-04-28 10:50:00,117.74,117.92,117.66,117.82,10866.0,99.6939,99.8464,99.6262,99.7617,10866.0
2017-04-28 11:00:00,117.85,117.96,117.72,117.84,17350.0,99.7871,99.8802,99.677,99.7786,17350.0
2017-04-28 11:10:00,117.83,117.86,117.64,117.74,17388.0,99.7701,99.7955,99.6093,99.6939,17388.0
2017-04-28 11:20:00,117.81,118.0,117.75,117.83,35234.0,99.7532,99.9141,99.7024,99.7701,35234.0
2017-04-28 11:30:00,117.82,117.87,117.66,117.72,34573.0,99.7617,99.804,99.6262,99.677,34573.0
2017-04-28 11:40:00,117.74,117.85,117.64,117.76,21664.0,99.6939,99.7871,99.6093,99.7109,21664.0
2017-04-28 11:50:00,117.77,117.86,117.63,117.79,25828.0,99.7193,99.7955,99.6008,99.7363,25828.0
2017-04-28 12:00:00,117.78,117.8,117.62,117.78,67846.0,99.7278,99.7447,99.5923,99.7278,67846.0
2017-04-28 12:10:00,117.76,117.77,117.67,117.73,21979.0,99.7109,99.7193,99.6347,99.6855,21979.0
2017-04-28 12:20:00,117.76,117.81,117.69,117.79,17879.0,99.7109,99.7532,99.6516,99.7363,17879.0
2017-04-28 12:30:00,117.81,117.81,117.72,117.74,12049.0,99.7532,99.7532,99.677,99.6939,12049.0
2017-04-28 12:40:00,117.77,117.83,117.74,117.8,19725.0,99.7193,99.7701,99.6939,99.7447,19725.0
2017-04-28 12:50:00,117.79,117.82,117.72,117.78,31928.0,99.7363,99.7617,99.677,99.7278,31928.0
2017-04-28 13:00:00,117.74,117.79,117.65,117.71,48105.0,99.6939,99.7363,99.6177,99.6685,48105.0
2017-04-28 13:10:00,117.77,117.77,117.48,117.48,14275.0,99.7193,99.7193,99.4738,99.4738,14275.0
2017-04-28 13:20:00,117.44,117.62,117.44,117.55,8826.0,99.4399,99.5923,99.4399,99.5331,8826.0
2017-04-28 13:30:00,117.58,117.65,117.57,117.59,7238.0,99.5585,99.6177,99.55,99.5669,7238.0
2017-04-28 13:40:00,117.57,117.58,117.4,117.4,11272.0,99.55,99.5585,99.4061,99.4061,11272.0
2017-04-28 13:50:00,117.42,117.52,117.42,117.51,10908.0,99.423,99.5077,99.423,99.4992,10908.0
2017-04-28 14:00:00,117.48,117.58,117.41,117.43,26638.0,99.4738,99.5585,99.4145,99.4315,26638.0
2017-04-28 14:10:00,117.42,117.53,117.33,117.52,29178.0,99.423,99.5161,99.3468,99.5077,29178.0
2017-04-28 14:20:00,117.5,117.57,117.44,117.5,15082.0,99.4907,99.55,99.4399,99.4907,15082.0
2017-04-28 14:30:00,117.49,117.58,117.48,117.48,15806.0,99.4823,99.5585,99.4738,99.4738,15806.0
2017-04-28 14:40:00,117.48,117.5,117.42,117.45,12875.0,99.4738,99.4907,99.423,99.4484,12875.0
2017-04-28 14:50:00,117.45,117.57,117.44,117.56,30462.0,99.4484,99.55,99.4399,99.5415,30462.0
2017-04-28 15:00:00,117.57,117.72,117.56,117.71,32812.0,99.55,99.677,99.5415,99.6685,32812.0
2017-04-28 15:10:00,117.71,117.77,117.56,117.58,32078.0,99.6685,99.7193,99.5415,99.5585,32078.0
2017-04-28 15:20:00,117.57,117.68,117.53,117.61,32140.0,99.55,99.6431,99.5161,99.5839,32140.0
2017-04-28 15:30:00,117.61,117.7,117.6,117.64,33934.0,99.5839,99.6601,99.5754,99.6093,33934.0
2017-04-28 15:40:00,117.63,117.69,117.53,117.56,40592.0,99.6008,99.6516,99.5161,99.5415,40592.0
2017-04-28 15:50:00,117.56,117.65,117.48,117.49,93169.0,99.5415,99.6177,99.4738,99.4823,93169.0
2017-05-01 09:30:00,117.65,117.92,117.51,117.59,30250.0,99.6177,99.8464,99.4992,99.5669,30250.0
2017-05-01 09:40:00,117.68,117.89,117.65,117.86,29115.0,99.6431,99.8209,99.6177,99.7955,29115.0
2017-05-01 09:50:00,117.84,118.17,117.79,118.15,22292.0,99.7786,100.058,99.7363,100.0411,22292.0
2017-05-01 10:00:00,118.05,118.09,117.54,117.54,47436.0,99.9564,99.9903,99.5246,99.5246,47436.0
2017-05-01 10:10:00,117.5,117.5,117.05,117.19,37090.0,99.4907,99.4907,99.1097,99.2282,37090.0
2017-05-01 10:20:00,117.18,117.28,117.04,117.25,19277.0,99.2198,99.3044,99.1012,99.279,19277.0
2017-05-01 10:30:00,117.26,117.58,117.25,117.56,25968.0,99.2875,99.5585,99.279,99.5415,25968.0
2017-05-01 10:40:00,117.57,117.74,117.52,117.73,21066.0,99.55,99.6939,99.5077,99.6855,21066.0
2017-05-01 10:50:00,117.73,117.74,117.55,117.69,67114.0,99.6855,99.6939,99.5331,99.6516,67114.0
2017-05-01 11:00:00,117.66,117.88,117.66,117.77,59881.0,99.6262,99.8125,99.6262,99.7193,59881.0
2017-05-01 11:10:00,117.77,118.0,117.76,117.97,25857.0,99.7193,99.9141,99.7109,99.8887,25857.0
2017-05-01 11:20:00,117.97,118.1,117.87,117.99,30320.0,99.8887,99.9988,99.804,99.9056,30320.0
2017-05-01 11:30:00,118.01,118.19,118.01,118.19,21017.0,99.9226,100.075,99.9226,100.075,21017.0
2017-05-01 11:40:00,118.2,118.43,118.19,118.37,33448.0,100.0834,100.2782,100.075,100.2274,33448.0
2017-05-01 11:50:00,118.35,118.46,118.33,118.33,31622.0,100.2104,100.3036,100.1935,100.1935,31622.0
2017-05-01 12:00:00,118.35,118.42,118.25,118.36,25756.0,100.2104,100.2697,100.1258,100.2189,25756.0
2017-05-01 12:10:00,118.32,118.37,118.1,118.17,19141.0,100.185,100.2274,99.9988,100.058,19141.0
2017-05-01 12:20:00,118.13,118.14,118.02,118.04,13713.0,100.0242,100.0326,99.931,99.948,13713.0
2017-05-01 12:30:00,118.07,118.19,118.0,118.0,13407.0,99.9734,100.075,99.9141,99.9141,13407.0
2017-05-01 12:40:00,118.0,118.08,117.85,117.85,12356.0,99.9141,99.9818,99.7871,99.7871,12356.0
2017-05-01 12:50:00,117.87,117.87,117.51,117.76,24014.0,99.804,99.804,99.4992,99.7109,24014.0
2017-05-01 13:00:00,117.76,117.78,117.65,117.7,13463.0,99.7109,99.7278,99.6177,99.6601,13463.0
2017-05-01 13:10:00,117.78,117.98,117.68,117.88,38358.0,99.7278,99.8972,99.6431,99.8125,38358.0
2017-05-01 13:20:00,117.93,118.03,117.71,117.97,47922.0,99.8548,99.9395,99.6685,99.8887,47922.0
2017-05-01 13:30:00,117.98,118.12,117.96,118.03,27208.0,99.8972,100.0157,99.8802,99.9395,27208.0
2017-05-01 13:40:00,118.03,118.04,117.93,118.03,24560.0,99.9395,99.948,99.8548,99.9395,24560.0
2017-05-01 13:50:00,118.0,118.06,117.78,117.86,18748.0,99.9141,99.9649,99.7278,99.7955,18748.0
2017-05-01 14:00:00,117.88,118.08,117.87,117.97,31486.0,99.8125,99.9818,99.804,99.8887,31486.0
2017-05-01 14:10:00,117.97,118.13,117.95,118.0,18558.0,99.8887,100.0242,99.8718,99.9141,18558.0
2017-05-01 14:20:00,118.04,118.05,117.72,117.76,13945.0,99.948,99.9564,99.677,99.7109,13945.0
2017-05-01 14:30:00,117.76,117.87,117.73,117.74,13529.0,99.7109,99.804,99.6855,99.6939,13529.0
2017-05-01 14:40:00,117.74,117.84,117.71,117.76,15760.0,99.6939,99.7786,99.6685,99.7109,15760.0
2017-05-01 14:50:00,117.78,117.93,117.75,117.9,20733.0,99.7278,99.8548,99.7024,99.8294,20733.0
2017-05-01 15:00:00,117.86,118.0,117.86,118.0,18299.0,99.7955,99.9141,99.7955,99.9141,18299.0
2017-05-01 15:10:00,117.98,118.08,117.94,118.0,31131.0,99.8972,99.9818,99.8633,99.9141,31131.0
2017-05-01 15:20:00,117.98,117.98,117.76,117.77,46293.0,99.8972,99.8972,99.7109,99.7193,46293.0
2017-05-01 15:30:00,117.76,117.93,117.67,117.69,44722.0,99.7109,99.8548,99.6347,99.6516,44722.0
2017-05-01 15:40:00,117.68,117.81,117.65,117.72,43488.0,99.6431,99.7532,99.6177,99.677,43488.0
2017-05-01 15:50:00,117.73,117.86,117.64,117.77,144702.0,99.6855,99.7955,99.6093,99.7193,144702.0
2017-05-02 09:30:00,117.53,118.26,117.46,117.71,33127.0,99.5161,100.1342,99.4569,99.6685,33127.0
2017-05-02 09:40:00,117.65,117.65,116.92,117.09,17149.0,99.6177,99.6177,98.9996,99.1436,17149.0
2017-05-02 09:50:00,117.02,117.57,117.0,117.17,21891.0,99.0843,99.55,99.0674,99.2113,21891.0
2017-05-02 10:00:00,117.13,117.52,117.12,117.51,19669.0,99.1774,99.5077,99.169,99.4992,19669.0
2017-05-02 10:10:00,117.52,117.62,117.3,117.46,18820.0,99.5077,99.5923,99.3214,99.4569,18820.0
2017-05-02 10:20:00,117.41,117.59,117.41,117.44,23087.0,99.4145,99.5669,99.4145,99.4399,23087.0
2017-05-02 10:30:00,117.43,117.52,117.21,117.3,55748.0,99.4315,99.5077,99.2452,99.3214,55748.0
2017-05-02 10:40:00,117.29,117.48,117.28,117.46,30400.0,99.3129,99.4738,99.3044,99.4569,30400.0
2017-05-02 10:50:00,117.47,117.58,117.16,117.24,19870.0,99.4653,99.5585,99.2028,99.2706,19870.0
2017-05-02 11:00:00,117.24,117.48,117.09,117.48,27276.0,99.2706,99.4738,99.1436,99.4738,27276.0
2017-05-02 11:10:00,117.48,117.58,117.34,117.4,23475.0,99.4738,99.5585,99.3552,99.4061,23475.0
2017-05-02 11:20:00,117.41,117.67,117.39,117.58,21488.0,99.4145,99.6347,99.3976,99.5585,21488.0
2017-05-02 11:30:00,117.57,117.78,117.54,117.78,28437.0,99.55,99.7278,99.5246,99.7278,28437.0
2017-05-02 11:40:00,117.79,117.92,117.63,117.66,41509.0,99.7363,99.8464,99.6008,99.6262,41509.0
2017-05-02 11:50:00,117.63,117.63,117.42,117.51,30478.0,99.6008,99.6008,99.423,99.4992,30478.0
2017-05-02 12:00:00,117.51,117.61,117.42,117.49,32538.0,99.4992,99.5839,99.423,99.4823,32538.0
2017-05-02 12:10:00,117.48,117.59,117.47,117.52,16628.0,99.4738,99.5669,99.4653,99.5077,16628.0
2017-05-02 12:20:00,117.49,117.6,117.46,117.47,17569.0,99.4823,99.5754,99.4569,99.4653,17569.0
2017-05-02 12:30:00,117.48,117.76,117.48,117.69,24145.0,99.4738,99.7109,99.4738,99.6516,24145.0
2017-05-02 12:40:00,117.66,117.79,117.66,117.74,18220.0,99.6262,99.7363,99.6262,99.6939,18220.0
2017-05-02 12:50:00,117.74,117.78,117.65,117.68,17350.0,99.6939,99.7278,99.6177,99.6431,17350.0
2017-05-02 13:00:00,117.67,117.68,117.47,117.51,36181.0,99.6347,99.6431,99.4653,99.4992,36181.0
2017-05-02 13:10:00,117.52,117.68,117.49,117.63,14847.0,99.5077,99.6431,99.4823,99.6008,14847.0
2017-05-02 13:20:00,117.62,117.64,117.53,117.55,10721.0,99.5923,99.6093,99.5161,99.5331,10721.0
2017-05-02 13:30:00,117.55,117.83,117.55,117.76,17811.0,99.5331,99.7701,99.5331,99.7109,17811.0
2017-05-02 13:40:00,117.73,117.76,117.56,117.56,11010.0,99.6855,99.7109,99.5415,99.5415,11010.0
2017-05-02 13:50:00,117.57,117.6,117.48,117.5,10385.0,99.55,99.5754,99.4738,99.4907,10385.0
2017-05-02 14:00:00,117.51,117.61,117.45,117.53,17458.0,99.4992,99.5839,99.4484,99.5161,17458.0
2017-05-02 14:10:00,117.52,117.68,117.49,117.65,20290.0,99.5077,99.6431,99.4823,99.6177,20290.0
2017-05-02 14:20:00,117.65,117.72,117.52,117.53,28016.0,99.6177,99.677,99.5077,99.5161,28016.0
2017-05-02 14:30:00,117.53,117.68,117.47,117.52,13284.0,99.5161,99.6431,99.4653,99.5077,13284.0
2017-05-02 14:40:00,117.51,117.74,117.48,117.64,23556.0,99.4992,99.6939,99.4738,99.6093,23556.0
2017-05-02 14:50:00,117.65,117.7,117.55,117.7,24953.0,99.6177,99.6601,99.5331,99.6601,24953.0
2017-05-02 15:00:00,117.68,117.91,117.66,117.85,32327.0,99.6431,99.8379,99.6262,99.7871,32327.0
2017-05-02 15:10:00,117.84,117.93,117.81,117.86,31208.0,99.7786,99.8548,99.7532,99.7955,31208.0
2017-05-02 15:20:00,117.86,117.95,117.8,117.95,41113.0,99.7955,99.8718,99.7447,99.8718,41113.0
2017-05-02 15:30:00,117.95,118.09,117.93,118.09,60134.0,99.8718,99.9903,99.8548,99.9903,60134.0
2017-05-02 15:40:00,118.1,118.15,117.98,118.05,69492.0,99.9988,100.0411,99.8972,99.9564,69492.0
2017-05-02 15:50:00,118.05,118.26,118.05,118.23,141875.0,99.9564,100.1342,99.9564,100.1088,141875.0
2017-05-03 09:30:00,116.63,117.46,116.63,117.17,21152.0,99.268,99.9745,99.268,99.7276,21152.0
2017-05-03 09:40:00,117.22,117.26,117.01,117.09,41998.0,99.7702,99.8042,99.5915,99.6595,41998.0
2017-05-03 09:50:00,117.11,117.26,117.11,117.15,108822.0,99.6766,99.8042,99.6766,99.7106,108822.0
2017-05-03 10:00:00,117.19,117.42,116.87,116.89,36247.0,99.7447,99.9404,99.4723,99.4893,36247.0
2017-05-03 10:10:00,116.89,117.02,116.76,116.98,22223.0,99.4893,99.6,99.3787,99.5659,22223.0
2017-05-03 10:20:00,116.96,117.06,116.93,117.06,16025.0,99.5489,99.634,99.5234,99.634,16025.0
2017-05-03 10:30:00,117.09,117.19,116.84,116.95,29278.0,99.6595,99.7447,99.4468,99.5404,29278.0
2017-05-03 10:40:00,116.98,117.07,116.9,116.95,42558.0,99.5659,99.6425,99.4978,99.5404,42558.0
2017-05-03 10:50:00,116.95,116.95,116.73,116.86,16533.0,99.5404,99.5404,99.3531,99.4638,16533.0
2017-05-03 11:00:00,116.88,117.08,116.75,117.06,18994.0,99.4808,99.651,99.3702,99.634,18994.0
2017-05-03 11:10:00,117.04,117.19,116.91,117.01,117267.0,99.617,99.7447,99.5063,99.5915,117267.0
2017-05-03 11:20:00,117.04,117.21,116.72,116.9,21811.0,99.617,99.7617,99.3446,99.4978,21811.0
2017-05-03 11:30:00,116.89,116.99,116.66,116.81,14102.0,99.4893,99.5744,99.2936,99.4212,14102.0
2017-05-03 11:40:00,116.81,116.81,116.5,116.81,10451.0,99.4212,99.4212,99.1574,99.4212,10451.0
2017-05-03 11:50:00,116.89,117.15,116.89,117.15,13270.0,99.4893,99.7106,99.4893,99.7106,13270.0
2017-05-03 12:00:00,117.15,117.22,117.04,117.04,21413.0,99.7106,99.7702,99.617,99.617,21413.0
2017-05-03 12:10:00,117.05,117.1,116.97,117.03,16110.0,99.6255,99.6681,99.5574,99.6085,16110.0
2017-05-03 12:20:00,117.04,117.12,116.99,117.0,8250.0,99.617,99.6851,99.5744,99.5829,8250.0
2017-05-03 12:30:00,116.98,117.1,116.95,116.97,7773.0,99.5659,99.6681,99.5404,99.5574,7773.0
2017-05-03 12:40:00,116.98,117.01,116.84,116.89,3524.0,99.5659,99.5915,99.4468,99.4893,3524.0
2017-05-03 12:50:00,116.87,117.05,116.87,117.04,5192.0,99.4723,99.6255,99.4723,99.617,5192.0
2017-05-03 13:00:00,117.06,117.12,117.01,117.01,48506.0,99.634,99.6851,99.5915,99.5915,48506.0
2017-05-03 13:10:00,116.99,117.03,116.92,116.92,4862.0,99.5744,99.6085,99.5148,99.5148,4862.0
2017-05-03 13:20:00,116.94,116.99,116.85,116.96,4053.0,99.5319,99.5744,99.4553,99.5489,4053.0
2017-05-03 13:30:00,116.94,116.96,116.87,116.87,3612.0,99.5319,99.5489,99.4723,99.4723,3612.0
2017-05-03 13:40:00,116.87,116.93,116.83,116.89,6693.0,99.4723,99.5234,99.4382,99.4893,6693.0
2017-05-03 13:50:00,116.86,116.99,116.72,116.99,10302.0,99.4638,99.5744,99.3446,99.5744,10302.0
2017-05-03 14:00:00,117.05,117.14,116.99,117.07,40973.0,99.6255,99.7021,99.5744,99.6425,40973.0
2017-05-03 14:10:00,117.08,117.11,116.74,116.79,13574.0,99.651,99.6766,99.3616,99.4042,13574.0
2017-05-03 14:20:00,116.8,116.93,116.76,116.93,19756.0,99.4127,99.5234,99.3787,99.5234,19756.0
2017-05-03 14:30:00,116.93,117.06,116.89,116.97,13850.0,99.5234,99.634,99.4893,99.5574,13850.0
2017-05-03 14:40:00,117.01,117.09,116.95,117.04,19091.0,99.5915,99.6595,99.5404,99.617,19091.0
2017-05-03 14:50:00,117.01,117.06,116.94,117.03,13130.0,99.5915,99.634,99.5319,99.6085,13130.0
2017-05-03 15:00:00,117.01,117.08,116.97,117.05,35351.0,99.5915,99.651,99.5574,99.6255,35351.0
2017-05-03 15:10:00,117.06,117.34,117.03,117.33,37241.0,99.634,99.8723,99.6085,99.8638,37241.0
2017-05-03 15:20:00,117.31,117.36,117.15,117.17,36635.0,99.8468,99.8893,99.7106,99.7276,36635.0
2017-05-03 15:30:00,117.19,117.29,117.17,117.2,26396.0,99.7447,99.8298,99.7276,99.7532,26396.0
2017-05-03 15:40:00,117.2,117.2,117.13,117.2,22167.0,99.7532,99.7532,99.6936,99.7532,22167.0
2017-05-03 15:50:00,117.21,117.31,117.14,117.23,157304.0,99.7617,99.8468,99.7021,99.7787,157304.0
2017-05-04 09:30:00,117.48,118.13,117.15,117.5,33303.0,99.9915,100.5447,99.7106,100.0085,33303.0
2017-05-04 09:40:00,117.59,117.69,117.01,117.01,30140.0,100.0851,100.1702,99.5915,99.5915,30140.0
2017-05-04 09:50:00,117.03,117.28,116.8,117.16,45430.0,99.6085,99.8213,99.4127,99.7191,45430.0
2017-05-04 10:00:00,117.08,117.38,117.07,117.2,23011.0,99.651,99.9064,99.6425,99.7532,23011.0
2017-05-04 10:10:00,117.19,117.41,117.12,117.33,12483.0,99.7447,99.9319,99.6851,99.8638,12483.0
2017-05-04 10:20:00,117.3,117.36,117.23,117.24,12624.0,99.8383,99.8893,99.7787,99.7872,12624.0
2017-05-04 10:30:00,117.2,117.22,116.99,117.11,22763.0,99.7532,99.7702,99.5744,99.6766,22763.0
2017-05-04 10:40:00,117.11,117.23,116.99,117.2,19732.0,99.6766,99.7787,99.5744,99.7532,19732.0
2017-05-04 10:50:00,117.19,117.24,117.12,117.21,13915.0,99.7447,99.7872,99.6851,99.7617,13915.0
2017-05-04 11:00:00,117.23,117.26,116.91,116.97,15447.0,99.7787,99.8042,99.5063,99.5574,15447.0
2017-05-04 11:10:00,116.95,117.07,116.89,117.06,19213.0,99.5404,99.6425,99.4893,99.634,19213.0
2017-05-04 11:20:00,117.13,117.21,117.1,117.18,8971.0,99.6936,99.7617,99.6681,99.7361,8971.0
2017-05-04 11:30:00,117.2,117.4,117.15,117.38,14805.0,99.7532,99.9234,99.7106,99.9064,14805.0
2017-05-04 11:40:00,117.4,117.41,117.3,117.36,8875.0,99.9234,99.9319,99.8383,99.8893,8875.0
2017-05-04 11:50:00,117.34,117.34,116.9,116.96,15816.0,99.8723,99.8723,99.4978,99.5489,15816.0
2017-05-04 12:00:00,116.96,117.03,116.74,116.75,13476.0,99.5489,99.6085,99.3616,99.3702,13476.0
2017-05-04 12:10:00,116.75,116.83,116.6,116.6,10743.0,99.3702,99.4382,99.2425,99.2425,10743.0
2017-05-04 12:20:00,116.61,116.87,116.6,116.84,8608.0,99.251,99.4723,99.2425,99.4468,8608.0
2017-05-04 12:30:00,116.84,116.84,116.72,116.79,9295.0,99.4468,99.4468,99.3446,99.4042,9295.0
2017-05-04 12:40:00,116.83,116.86,116.64,116.75,5712.0,99.4382,99.4638,99.2765,99.3702,5712.0
2017-05-04 12:50:00,116.72,116.96,116.71,116.94,7473.0,99.3446,99.5489,99.3361,99.5319,7473.0
2017-05-04 13:00:00,116.95,117.17,116.93,117.02,15181.0,99.5404,99.7276,99.5234,99.6,15181.0
2017-05-04 13:10:00,116.98,116.98,116.84,116.85,11648.0,99.5659,99.5659,99.4468,99.4553,11648.0
2017-05-04 13:20:00,116.84,116.95,116.81,116.81,6365.0,99.4468,99.5404,99.4212,99.4212,6365.0
2017-05-04 13:30:00,116.83,116.89,116.74,116.86,8122.0,99.4382,99.4893,99.3616,99.4638,8122.0
2017-05-04 13:40:00,116.82,116.96,116.77,116.94,7502.0,99.4297,99.5489,99.3872,99.5319,7502.0
2017-05-04 13:50:00,116.93,116.95,116.82,116.92,7502.0,99.5234,99.5404,99.4297,99.5148,7502.0
2017-05-04 14:00:00,116.94,117.03,116.94,116.94,7124.0,99.5319,99.6085,99.5319,99.5319,7124.0
2017-05-04 14:10:00,116.94,116.94,116.68,116.72,13292.0,99.5319,99.5319,99.3106,99.3446,13292.0
2017-05-04 14:20:00,116.71,116.85,116.6,116.82,11142.0,99.3361,99.4553,99.2425,99.4297,11142.0
2017-05-04 14:30:00,116.84,116.95,116.84,116.9,25473.0,99.4468,99.5404,99.4468,99.4978,25473.0
2017-05-04 14:40:00,116.92,116.96,116.86,116.94,33368.0,99.5148,99.5489,99.4638,99.5319,33368.0
2017-05-04 14:50:00,116.95,116.99,116.81,116.83,28214.0,99.5404,99.5744,99.4212,99.4382,28214.0
2017-05-04 15:00:00,116.82,116.93,116.74,116.86,24459.0,99.4297,99.5234,99.3616,99.4638,24459.0
2017-05-04 15:10:00,116.89,116.93,116.84,116.9,23059.0,99.4893,99.5234,99.4468,99.4978,23059.0
2017-05-04 15:20:00,116.91,116.96,116.86,116.89,30631.0,99.5063,99.5489,99.4638,99.4893,30631.0
2017-05-04 15:30:00,116.9,116.93,116.88,116.91,48829.0,99.4978,99.5234,99.4808,99.5063,48829.0
2017-05-04 15:40:00,116.9,116.92,116.77,116.83,45847.0,99.4978,99.5148,99.3872,99.4382,45847.0
2017-05-04 15:50:00,116.83,116.97,116.82,116.85,129977.0,99.4382,99.5574,99.4297,99.4553,129977.0
2017-05-05 09:30:00,116.85,117.16,116.85,116.92,16455.0,99.4553,99.7191,99.4553,99.5148,16455.0
2017-05-05 09:40:00,116.96,117.07,116.84,116.84,6730.0,99.5489,99.6425,99.4468,99.4468,6730.0
2017-05-05 09:50:00,116.92,117.0,116.8,116.85,5700.0,99.5148,99.5829,99.4127,99.4553,5700.0
2017-05-05 10:00:00,116.89,117.16,116.87,117.07,23579.0,99.4893,99.7191,99.4723,99.6425,23579.0
2017-05-05 10:10:00,117.05,117.05,116.81,116.86,44314.0,99.6255,99.6255,99.4212,99.4638,44314.0
2017-05-05 10:20:00,116.9,117.0,116.67,116.81,38538.0,99.4978,99.5829,99.3021,99.4212,38538.0
2017-05-05 10:30:00,116.83,117.0,116.64,116.95,22601.0,99.4382,99.5829,99.2765,99.5404,22601.0
2017-05-05 10:40:00,116.97,117.09,116.73,116.8,66509.0,99.5574,99.6595,99.3531,99.4127,66509.0
2017-05-05 10:50:00,116.83,116.94,116.75,116.83,29735.0,99.4382,99.5319,99.3702,99.4382,29735.0
2017-05-05 11:00:00,116.88,117.0,116.81,116.84,16678.0,99.4808,99.5829,99.4212,99.4468,16678.0
2017-05-05 11:10:00,116.81,117.0,116.81,116.98,13360.0,99.4212,99.5829,99.4212,99.5659,13360.0
2017-05-05 11:20:00,116.99,117.0,116.85,116.85,15436.0,99.5744,99.5829,99.4553,99.4553,15436.0
2017-05-05 11:30:00,116.86,117.06,116.83,117.03,24375.0,99.4638,99.634,99.4382,99.6085,24375.0
2017-05-05 11:40:00,117.05,117.05,116.95,116.99,16075.0,99.6255,99.6255,99.5404,99.5744,16075.0
2017-05-05 11:50:00,116.99,117.13,116.96,117.07,14143.0,99.5744,99.6936,99.5489,99.6425,14143.0
2017-05-05 12:00:00,117.07,117.09,116.98,117.0,7101.0,99.6425,99.6595,99.5659,99.5829,7101.0
2017-05-05 12:10:00,117.03,117.09,117.0,117.04,8003.0,99.6085,99.6595,99.5829,99.617,8003.0
2017-05-05 12:20:00,117.03,117.08,116.94,116.95,63075.0,99.6085,99.651,99.5319,99.5404,63075.0
2017-05-05 12:30:00,116.94,116.97,116.86,116.95,8000.0,99.5319,99.5574,99.4638,99.5404,8000.0
2017-05-05 12:40:00,117.0,117.1,117.0,117.1,7143.0,99.5829,99.6681,99.5829,99.6681,7143.0
2017-05-05 12:50:00,117.08,117.12,116.94,117.01,15666.0,99.651,99.6851,99.5319,99.5915,15666.0
2017-05-05 13:00:00,117.01,117.09,116.92,116.99,34512.0,99.5915,99.6595,99.5148,99.5744,34512.0
2017-05-05 13:10:00,117.02,117.03,116.94,117.01,11061.0,99.6,99.6085,99.5319,99.5915,11061.0
2017-05-05 13:20:00,116.99,117.03,116.95,117.01,22999.0,99.5744,99.6085,99.5404,99.5915,22999.0
2017-05-05 13:30:00,117.02,117.03,116.93,116.96,24959.0,99.6,99.6085,99.5234,99.5489,24959.0
2017-05-05 13:40:00,117.0,117.02,116.95,117.01,20376.0,99.5829,99.6,99.5404,99.5915,20376.0
2017-05-05 13:50:00,117.01,117.05,116.95,116.98,32550.0,99.5915,99.6255,99.5404,99.5659,32550.0
2017-05-05 14:00:00,116.98,117.04,116.91,117.01,26940.0,99.5659,99.617,99.5063,99.5915,26940.0
2017-05-05 14:10:00,117.01,117.02,116.9,116.95,18412.0,99.5915,99.6,99.4978,99.5404,18412.0
2017-05-05 14:20:00,116.94,116.99,116.93,116.94,8222.0,99.5319,99.5744,99.5234,99.5319,8222.0
2017-05-05 14:30:00,116.93,117.0,116.92,116.98,7800.0,99.5234,99.5829,99.5148,99.5659,7800.0
2017-05-05 14:40:00,116.95,117.05,116.94,117.0,16700.0,99.5404,99.6255,99.5319,99.5829,16700.0
2017-05-05 14:50:00,116.98,117.03,116.93,117.01,22176.0,99.5659,99.6085,99.5234,99.5915,22176.0
2017-05-05 15:00:00,117.01,117.15,116.96,117.06,31401.0,99.5915,99.7106,99.5489,99.634,31401.0
2017-05-05 15:10:00,117.11,117.13,117.05,117.07,21256.0,99.6766,99.6936,99.6255,99.6425,21256.0
2017-05-05 15:20:00,117.06,117.07,116.98,117.04,30406.0,99.634,99.6425,99.5659,99.617,30406.0
2017-05-05 15:30:00,117.05,117.08,116.99,117.02,77900.0,99.6255,99.651,99.5744,99.6,77900.0
2017-05-05 15:40:00,117.02,117.19,116.99,117.08,74936.0,99.6,99.7447,99.5744,99.651,74936.0
2017-05-05 15:50:00,117.07,117.26,116.99,117.04,256267.0,99.6425,99.8042,99.5744,99.617,256267.0
2017-05-08 09:30:00,117.0,117.41,116.6,117.21,37103.0,99.5829,99.9319,99.2425,99.7617,37103.0
2017-05-08 09:40:00,117.2,117.28,116.76,116.78,31952.0,99.7532,99.8213,99.3787,99.3957,31952.0
2017-05-08 09:50:00,116.87,116.9,116.54,116.66,35247.0,99.4723,99.4978,99.1914,99.2936,35247.0
2017-05-08 10:00:00,116.7,117.2,116.63,117.07,34437.0,99.3276,99.7532,99.268,99.6425,34437.0
2017-05-08 10:10:00,117.06,117.1,116.88,117.03,23663.0,99.634,99.6681,99.4808,99.6085,23663.0
2017-05-08 10:20:00,117.02,117.08,116.84,117.01,24171.0,99.6,99.651,99.4468,99.5915,24171.0
2017-05-08 10:30:00,117.01,117.09,116.94,117.01,72608.0,99.5915,99.6595,99.5319,99.5915,72608.0
2017-05-08 10:40:00,117.01,117.05,116.81,116.81,18710.0,99.5915,99.6255,99.4212,99.4212,18710.0
2017-05-08 10:50:00,116.79,116.82,116.46,116.5,43887.0,99.4042,99.4297,99.1233,99.1574,43887.0
2017-05-08 11:00:00,116.52,116.79,116.52,116.74,25152.0,99.1744,99.4042,99.1744,99.3616,25152.0
2017-05-08 11:10:00,116.74,116.8,116.34,116.75,100052.0,99.3616,99.4127,99.0212,99.3702,100052.0
2017-05-08 11:20:00,116.8,116.86,116.62,116.77,18706.0,99.4127,99.4638,99.2595,99.3872,18706.0
2017-05-08 11:30:00,116.77,116.92,116.73,116.78,14512.0,99.3872,99.5148,99.3531,99.3957,14512.0
2017-05-08 11:40:00,116.72,116.84,116.59,116.69,13308.0,99.3446,99.4468,99.234,99.3191,13308.0
2017-05-08 11:50:00,116.7,116.78,116.57,116.69,24370.0,99.3276,99.3957,99.217,99.3191,24370.0
2017-05-08 12:00:00,116.7,116.7,116.48,116.49,19438.0,99.3276,99.3276,99.1403,99.1489,19438.0
2017-05-08 12:10:00,116.51,116.51,116.33,116.46,12318.0,99.1659,99.1659,99.0127,99.1233,12318.0
2017-05-08 12:20:00,116.45,116.48,116.27,116.27,20096.0,99.1148,99.1403,98.9616,98.9616,20096.0
2017-05-08 12:30:00,116.32,116.5,116.32,116.5,14547.0,99.0042,99.1574,99.0042,99.1574,14547.0
2017-05-08 12:40:00,116.53,116.57,116.38,116.48,9759.0,99.1829,99.217,99.0552,99.1403,9759.0
2017-05-08 12:50:00,116.47,116.5,116.31,116.4,13297.0,99.1318,99.1574,98.9957,99.0723,13297.0
2017-05-08 13:00:00,116.41,116.45,116.22,116.39,10662.0,99.0808,99.1148,98.9191,99.0637,10662.0
2017-05-08 13:10:00,116.42,116.45,116.18,116.31,16773.0,99.0893,99.1148,98.885,98.9957,16773.0
2017-05-08 13:20:00,116.31,116.33,116.11,116.13,37491.0,98.9957,99.0127,98.8254,98.8425,37491.0
2017-05-08 13:30:00,116.15,116.25,116.06,116.12,19320.0,98.8595,98.9446,98.7829,98.8339,19320.0
2017-05-08 13:40:00,116.1,116.16,116.02,116.13,16995.0,98.8169,98.868,98.7488,98.8425,16995.0
2017-05-08 13:50:00,116.11,116.2,115.92,116.01,39415.0,98.8254,98.902,98.6637,98.7403,39415.0
2017-05-08 14:00:00,116.02,116.23,116.0,116.2,29440.0,98.7488,98.9276,98.7318,98.902,29440.0
2017-05-08 14:10:00,116.21,116.23,115.96,116.1,16440.0,98.9105,98.9276,98.6978,98.8169,16440.0
2017-05-08 14:20:00,116.13,116.19,115.98,116.08,41100.0,98.8425,98.8935,98.7148,98.7999,41100.0
2017-05-08 14:30:00,116.08,116.18,115.94,116.02,34815.0,98.7999,98.885,98.6807,98.7488,34815.0
2017-05-08 14:40:00,116.0,116.05,115.88,115.89,14586.0,98.7318,98.7744,98.6297,98.6382,14586.0
2017-05-08 14:50:00,115.9,116.06,115.84,115.94,35858.0,98.6467,98.7829,98.5956,98.6807,35858.0
2017-05-08 15:00:00,115.92,115.93,115.78,115.89,30593.0,98.6637,98.6722,98.5446,98.6382,30593.0
2017-05-08 15:10:00,115.9,116.0,115.85,115.92,23741.0,98.6467,98.7318,98.6041,98.6637,23741.0
2017-05-08 15:20:00,115.92,115.95,115.7,115.75,41101.0,98.6637,98.6892,98.4765,98.519,41101.0
2017-05-08 15:30:00,115.75,115.77,115.54,115.59,37391.0,98.519,98.536,98.3403,98.3828,37391.0
2017-05-08 15:40:00,115.6,115.63,115.33,115.34,82375.0,98.3913,98.4169,98.1615,98.1701,82375.0
2017-05-08 15:50:00,115.35,115.75,115.35,115.74,175629.0,98.1786,98.519,98.1786,98.5105,175629.0
2017-05-09 09:30:00,115.59,115.98,115.54,115.7,45657.0,98.3828,98.7148,98.3403,98.4765,45657.0
2017-05-09 09:40:00,115.71,116.34,115.7,116.14,85628.0,98.485,99.0212,98.4765,98.851,85628.0
2017-05-09 09:50:00,116.19,116.67,116.19,116.67,41013.0,98.8935,99.3021,98.8935,99.3021,41013.0
2017-05-09 10:00:00,116.65,116.85,116.55,116.79,37408.0,99.285,99.4553,99.1999,99.4042,37408.0
2017-05-09 10:10:00,116.78,116.86,116.62,116.82,21907.0,99.3957,99.4638,99.2595,99.4297,21907.0
2017-05-09 10:20:00,116.8,116.81,116.63,116.71,26710.0,99.4127,99.4212,99.268,99.3361,26710.0
2017-05-09 10:30:00,116.7,116.76,116.64,116.71,29283.0,99.3276,99.3787,99.2765,99.3361,29283.0
2017-05-09 10:40:00,116.73,116.77,116.63,116.64,38544.0,99.3531,99.3872,99.268,99.2765,38544.0
2017-05-09 10:50:00,116.66,116.99,116.62,116.98,41698.0,99.2936,99.5744,99.2595,99.5659,41698.0
2017-05-09 11:00:00,116.94,117.1,116.91,117.05,20008.0,99.5319,99.6681,99.5063,99.6255,20008.0
2017-05-09 11:10:00,117.09,117.21,116.96,117.02,14169.0,99.6595,99.7617,99.5489,99.6,14169.0
2017-05-09 11:20:00,117.01,117.02,116.64,116.68,28795.0,99.5915,99.6,99.2765,99.3106,28795.0
2017-05-09 11:30:00,116.71,116.84,116.61,116.69,14912.0,99.3361,99.4468,99.251,99.3191,14912.0
2017-05-09 11:40:00,116.7,116.81,116.69,116.8,9423.0,99.3276,99.4212,99.3191,99.4127,9423.0
2017-05-09 11:50:00,116.8,116.95,116.69,116.73,13676.0,99.4127,99.5404,99.3191,99.3531,13676.0
2017-05-09 12:00:00,116.7,116.89,116.65,116.89,20444.0,99.3276,99.4893,99.285,99.4893,20444.0
2017-05-09 12:10:00,116.88,116.95,116.76,116.8,16377.0,99.4808,99.5404,99.3787,99.4127,16377.0
2017-05-09 12:20:00,116.8,116.91,116.76,116.85,12572.0,99.4127,99.5063,99.3787,99.4553,12572.0
2017-05-09 12:30:00,116.85,116.87,116.77,116.82,15475.0,99.4553,99.4723,99.3872,99.4297,15475.0
2017-05-09 12:40:00,116.82,116.91,116.79,116.82,29350.0,99.4297,99.5063,99.4042,99.4297,29350.0
2017-05-09 12:50:00,116.79,116.8,116.62,116.73,14313.0,99.4042,99.4127,99.2595,99.3531,14313.0
2017-05-09 13:00:00,116.73,116.91,116.71,116.83,20488.0,99.3531,99.5063,99.3361,99.4382,20488.0
2017-05-09 13:10:00,116.82,116.94,116.79,116.93,22272.0,99.4297,99.5319,99.4042,99.5234,22272.0
2017-05-09 13:20:00,116.89,116.92,116.73,116.78,15236.0,99.4893,99.5148,99.3531,99.3957,15236.0
2017-05-09 13:30:00,116.77,116.93,116.77,116.92,24089.0,99.3872,99.5234,99.3872,99.5148,24089.0
2017-05-09 13:40:00,116.92,117.03,116.85,116.9,60595.0,99.5148,99.6085,99.4553,99.4978,60595.0
2017-05-09 13:50:00,116.91,116.92,116.87,116.89,29627.0,99.5063,99.5148,99.4723,99.4893,29627.0
2017-05-09 14:00:00,116.89,117.01,116.87,116.96,33443.0,99.4893,99.5915,99.4723,99.5489,33443.0
2017-05-09 14:10:00,116.95,117.0,116.9,116.91,20572.0,99.5404,99.5829,99.4978,99.5063,20572.0
2017-05-09 14:20:00,116.91,116.95,116.85,116.93,19335.0,99.5063,99.5404,99.4553,99.5234,19335.0
2017-05-09 14:30:00,116.92,116.98,116.91,116.95,26742.0,99.5148,99.5659,99.5063,99.5404,26742.0
2017-05-09 14:40:00,116.93,116.97,116.87,116.9,11181.0,99.5234,99.5574,99.4723,99.4978,11181.0
2017-05-09 14:50:00,116.93,116.98,116.89,116.92,17174.0,99.5234,99.5659,99.4893,99.5148,17174.0
2017-05-09 15:00:00,116.95,116.98,116.89,116.95,14665.0,99.5404,99.5659,99.4893,99.5404,14665.0
2017-05-09 15:10:00,116.94,116.96,116.88,116.93,20578.0,99.5319,99.5489,99.4808,99.5234,20578.0
2017-05-09 15:20:00,116.91,116.93,116.83,116.88,20966.0,99.5063,99.5234,99.4382,99.4808,20966.0
2017-05-09 15:30:00,116.88,116.88,116.54,116.63,28858.0,99.4808,99.4808,99.1914,99.268,28858.0
2017-05-09 15:40:00,116.64,116.74,116.51,116.72,48941.0,99.2765,99.3616,99.1659,99.3446,48941.0
2017-05-09 15:50:00,116.69,116.85,116.65,116.66,124149.0,99.3191,99.4553,99.285,99.2936,124149.0
2017-05-10 09:30:00,116.83,116.88,116.37,116.78,28448.0,99.4382,99.4808,99.0467,99.3957,28448.0
2017-05-10 09:40:00,116.81,116.83,116.57,116.83,24859.0,99.4212,99.4382,99.217,99.4382,24859.0
2017-05-10 09:50:00,116.83,116.87,116.56,116.76,20969.0,99.4382,99.4723,99.2084,99.3787,20969.0
2017-05-10 10:00:00,116.71,117.0,116.64,116.9,15672.0,99.3361,99.5829,99.2765,99.4978,15672.0
2017-05-10 10:10:00,116.9,116.97,116.65,116.7,15263.0,99.4978,99.5574,99.285,99.3276,15263.0
2017-05-10 10:20:00,116.72,116.82,116.66,116.68,11511.0,99.3446,99.4297,99.2936,99.3106,11511.0
2017-05-10 10:30:00,116.7,116.97,116.7,116.84,28523.0,99.3276,99.5574,99.3276,99.4468,28523.0
2017-05-10 10:40:00,116.84,116.96,116.74,116.89,15613.0,99.4468,99.5489,99.3616,99.4893,15613.0
2017-05-10 10:50:00,116.91,116.96,116.86,116.88,19177.0,99.5063,99.5489,99.4638,99.4808,19177.0
2017-05-10 11:00:00,116.87,116.9,116.77,116.86,15573.0,99.4723,99.4978,99.3872,99.4638,15573.0
2017-05-10 11:10:00,116.85,116.9,116.75,116.83,17559.0,99.4553,99.4978,99.3702,99.4382,17559.0
2017-05-10 11:20:00,116.84,117.05,116.83,116.9,38100.0,99.4468,99.6255,99.4382,99.4978,38100.0
2017-05-10 11:30:00,116.9,117.02,116.88,117.01,8527.0,99.4978,99.6,99.4808,99.5915,8527.0
2017-05-10 11:40:00,117.03,117.11,116.94,117.02,29641.0,99.6085,99.6766,99.5319,99.6,29641.0
2017-05-10 11:50:00,117.02,117.05,116.92,116.96,6701.0,99.6,99.6255,99.5148,99.5489,6701.0
2017-05-10 12:00:00,116.96,117.08,116.95,117.05,22877.0,99.5489,99.651,99.5404,99.6255,22877.0
2017-05-10 12:10:00,117.05,117.1,116.99,117.02,42799.0,99.6255,99.6681,99.5744,99.6,42799.0
2017-05-10 12:20:00,117.0,117.05,116.94,116.99,8544.0,99.5829,99.6255,99.5319,99.5744,8544.0
2017-05-10 12:30:00,116.98,117.03,116.83,116.83,13686.0,99.5659,99.6085,99.4382,99.4382,13686.0
2017-05-10 12:40:00,116.81,116.89,116.79,116.84,8423.0,99.4212,99.4893,99.4042,99.4468,8423.0
2017-05-10 12:50:00,116.86,116.95,116.82,116.93,12351.0,99.4638,99.5404,99.4297,99.5234,12351.0
2017-05-10 13:00:00,116.93,117.03,116.91,116.95,15244.0,99.5234,99.6085,99.5063,99.5404,15244.0
2017-05-10 13:10:00,116.93,116.99,116.87,116.92,10083.0,99.5234,99.5744,99.4723,99.5148,10083.0
2017-05-10 13:20:00,116.94,117.0,116.86,116.87,17170.0,99.5319,99.5829,99.4638,99.4723,17170.0
2017-05-10 13:30:00,116.86,116.88,116.79,116.87,14702.0,99.4638,99.4808,99.4042,99.4723,14702.0
2017-05-10 13:40:00,116.83,116.87,116.73,116.83,9578.0,99.4382,99.4723,99.3531,99.4382,9578.0
2017-05-10 13:50:00,116.84,116.89,116.79,116.8,11351.0,99.4468,99.4893,99.4042,99.4127,11351.0
2017-05-10 14:00:00,116.79,116.79,116.66,116.72,18264.0,99.4042,99.4042,99.2936,99.3446,18264.0
2017-05-10 14:10:00,116.73,116.86,116.72,116.81,19234.0,99.3531,99.4638,99.3446,99.4212,19234.0
2017-05-10 14:20:00,116.84,116.88,116.6,116.6,19399.0,99.4468,99.4808,99.2425,99.2425,19399.0
2017-05-10 14:30:00,116.61,116.73,116.58,116.6,14050.0,99.251,99.3531,99.2255,99.2425,14050.0
2017-05-10 14:40:00,116.63,116.69,116.58,116.64,12757.0,99.268,99.3191,99.2255,99.2765,12757.0
2017-05-10 14:50:00,116.66,116.73,116.62,116.66,18576.0,99.2936,99.3531,99.2595,99.2936,18576.0
2017-05-10 15:00:00,116.68,116.89,116.68,116.84,19172.0,99.3106,99.4893,99.3106,99.4468,19172.0
2017-05-10 15:10:00,116.84,116.91,116.77,116.79,20123.0,99.4468,99.5063,99.3872,99.4042,20123.0
2017-05-10 15:20:00,116.78,116.87,116.76,116.85,32488.0,99.3957,99.4723,99.3787,99.4553,32488.0
2017-05-10 15:30:00,116.84,116.88,116.67,116.71,30568.0,99.4468,99.4808,99.3021,99.3361,30568.0
2017-05-10 15:40:00,116.71,116.92,116.66,116.82,44870.0,99.3361,99.5148,99.2936,99.4297,44870.0
2017-05-10 15:50:00,116.82,116.92,116.81,116.87,82899.0,99.4297,99.5148,99.4212,99.4723,82899.0
2017-05-11 09:30:00,116.32,117.11,116.32,117.05,21227.0,99.0042,99.6766,99.0042,99.6255,21227.0
2017-05-11 09:40:00,117.06,117.07,116.59,116.8,29922.0,99.634,99.6425,99.234,99.4127,29922.0
2017-05-11 09:50:00,116.84,116.84,116.43,116.58,30821.0,99.4468,99.4468,99.0978,99.2255,30821.0
2017-05-11 10:00:00,116.57,116.69,116.32,116.67,15386.0,99.217,99.3191,99.0042,99.3021,15386.0
2017-05-11 10:10:00,116.7,116.96,116.7,116.76,11217.0,99.3276,99.5489,99.3276,99.3787,11217.0
2017-05-11 10:20:00,116.73,116.76,116.43,116.55,14551.0,99.3531,99.3787,99.0978,99.1999,14551.0
2017-05-11 10:30:00,116.61,117.06,116.58,116.8,59894.0,99.251,99.634,99.2255,99.4127,59894.0
2017-05-11 10:40:00,116.81,117.08,116.79,116.88,18702.0,99.4212,99.651,99.4042,99.4808,18702.0
2017-05-11 10:50:00,116.91,117.05,116.77,117.02,30285.0,99.5063,99.6255,99.3872,99.6,30285.0
2017-05-11 11:00:00,117.02,117.04,116.89,116.97,22250.0,99.6,99.617,99.4893,99.5574,22250.0
2017-05-11 11:10:00,117.0,117.06,116.93,116.93,15658.0,99.5829,99.634,99.5234,99.5234,15658.0
2017-05-11 11:20:00,116.85,116.93,116.77,116.89,14073.0,99.4553,99.5234,99.3872,99.4893,14073.0
2017-05-11 11:30:00,116.89,116.98,116.84,116.87,10244.0,99.4893,99.5659,99.4468,99.4723,10244.0
2017-05-11 11:40:00,116.87,116.96,116.86,116.89,5169.0,99.4723,99.5489,99.4638,99.4893,5169.0
2017-05-11 11:50:00,116.92,116.93,116.85,116.93,8899.0,99.5148,99.5234,99.4553,99.5234,8899.0
2017-05-11 12:00:00,116.93,117.03,116.85,117.0,7692.0,99.5234,99.6085,99.4553,99.5829,7692.0
2017-05-11 12:10:00,116.97,117.09,116.96,117.05,13158.0,99.5574,99.6595,99.5489,99.6255,13158.0
2017-05-11 12:20:00,117.07,117.1,116.99,117.01,17498.0,99.6425,99.6681,99.5744,99.5915,17498.0
2017-05-11 12:30:00,117.0,117.1,116.99,117.06,24004.0,99.5829,99.6681,99.5744,99.634,24004.0
2017-05-11 12:40:00,117.05,117.41,117.05,117.3,55909.0,99.6255,99.9319,99.6255,99.8383,55909.0
2017-05-11 12:50:00,117.3,117.3,117.09,117.1,23465.0,99.8383,99.8383,99.6595,99.6681,23465.0
2017-05-11 13:00:00,117.1,117.18,117.03,117.1,18363.0,99.6681,99.7361,99.6085,99.6681,18363.0
2017-05-11 13:10:00,117.15,117.22,117.08,117.09,14777.0,99.7106,99.7702,99.651,99.6595,14777.0
2017-05-11 13:20:00,117.07,117.12,116.92,116.92,12697.0,99.6425,99.6851,99.5148,99.5148,12697.0
2017-05-11 13:30:00,116.93,116.98,116.87,116.94,11126.0,99.5234,99.5659,99.4723,99.5319,11126.0
2017-05-11 13:40:00,116.93,117.0,116.86,116.94,12230.0,99.5234,99.5829,99.4638,99.5319,12230.0
2017-05-11 13:50:00,116.96,116.96,116.88,116.93,12113.0,99.5489,99.5489,99.4808,99.5234,12113.0
2017-05-11 14:00:00,116.95,116.95,116.8,116.84,7478.0,99.5404,99.5404,99.4127,99.4468,7478.0
2017-05-11 14:10:00,116.83,116.99,116.82,116.97,24092.0,99.4382,99.5744,99.4297,99.5574,24092.0
2017-05-11 14:20:00,116.97,117.01,116.94,116.95,24838.0,99.5574,99.5915,99.5319,99.5404,24838.0
2017-05-11 14:30:00,116.96,116.97,116.81,116.89,12375.0,99.5489,99.5574,99.4212,99.4893,12375.0
2017-05-11 14:40:00,116.89,116.9,116.75,116.86,11400.0,99.4893,99.4978,99.3702,99.4638,11400.0
2017-05-11 14:50:00,116.85,116.87,116.77,116.84,12958.0,99.4553,99.4723,99.3872,99.4468,12958.0
2017-05-11 15:00:00,116.86,116.86,116.8,116.83,13681.0,99.4638,99.4638,99.4127,99.4382,13681.0
2017-05-11 15:10:00,116.82,116.96,116.79,116.94,28148.0,99.4297,99.5489,99.4042,99.5319,28148.0
2017-05-11 15:20:00,116.95,116.95,116.8,116.81,21736.0,99.5404,99.5404,99.4127,99.4212,21736.0
2017-05-11 15:30:00,116.81,116.85,116.77,116.83,27741.0,99.4212,99.4553,99.3872,99.4382,27741.0
2017-05-11 15:40:00,116.84,116.84,116.79,116.8,35817.0,99.4468,99.4468,99.4042,99.4127,35817.0
2017-05-11 15:50:00,116.82,116.84,116.69,116.73,70520.0,99.4297,99.4468,99.3191,99.3531,70520.0
2017-05-12 09:30:00,116.33,116.6,116.32,116.38,20371.0,99.0127,99.2425,99.0042,99.0552,20371.0
2017-05-12 09:40:00,116.37,116.8,116.16,116.79,25679.0,99.0467,99.4127,98.868,99.4042,25679.0
2017-05-12 09:50:00,116.8,117.03,116.7,116.78,31619.0,99.4127,99.6085,99.3276,99.3957,31619.0
2017-05-12 10:00:00,116.79,116.85,116.64,116.64,16263.0,99.4042,99.4553,99.2765,99.2765,16263.0
2017-05-12 10:10:00,116.67,116.81,116.45,116.45,13934.0,99.3021,99.4212,99.1148,99.1148,13934.0
2017-05-12 10:20:00,116.43,116.55,116.19,116.23,12286.0,99.0978,99.1999,98.8935,98.9276,12286.0
2017-05-12 10:30:00,116.23,116.36,116.19,116.29,15574.0,98.9276,99.0382,98.8935,98.9786,15574.0
2017-05-12 10:40:00,116.26,116.26,116.15,116.24,15752.0,98.9531,98.9531,98.8595,98.9361,15752.0
2017-05-12 10:50:00,116.22,116.23,116.01,116.13,14670.0,98.9191,98.9276,98.7403,98.8425,14670.0
2017-05-12 11:00:00,116.17,116.22,116.07,116.08,19500.0,98.8765,98.9191,98.7914,98.7999,19500.0
2017-05-12 11:10:00,116.1,116.23,116.04,116.08,26287.0,98.8169,98.9276,98.7658,98.7999,26287.0
2017-05-12 11:20:00,116.11,116.35,116.07,116.35,55091.0,98.8254,99.0297,98.7914,99.0297,55091.0
2017-05-12 11:30:00,116.3,116.6,116.3,116.6,24373.0,98.9871,99.2425,98.9871,99.2425,24373.0
2017-05-12 11:40:00,116.57,116.58,116.4,116.58,14122.0,99.217,99.2255,99.0723,99.2255,14122.0
2017-05-12 11:50:00,116.58,116.6,116.5,116.56,10525.0,99.2255,99.2425,99.1574,99.2084,10525.0
2017-05-12 12:00:00,116.58,116.69,116.53,116.64,8128.0,99.2255,99.3191,99.1829,99.2765,8128.0
2017-05-12 12:10:00,116.65,116.67,116.58,116.63,8060.0,99.285,99.3021,99.2255,99.268,8060.0
2017-05-12 12:20:00,116.64,116.64,116.48,116.5,13272.0,99.2765,99.2765,99.1403,99.1574,13272.0
2017-05-12 12:30:00,116.5,116.69,116.5,116.61,9644.0,99.1574,99.3191,99.1574,99.251,9644.0
2017-05-12 12:40:00,116.6,116.86,116.6,116.81,22782.0,99.2425,99.4638,99.2425,99.4212,22782.0
2017-05-12 12:50:00,116.81,116.94,116.8,116.88,24082.0,99.4212,99.5319,99.4127,99.4808,24082.0
2017-05-12 13:00:00,116.89,116.9,116.76,116.76,25289.0,99.4893,99.4978,99.3787,99.3787,25289.0
2017-05-12 13:10:00,116.75,116.97,116.75,116.93,8019.0,99.3702,99.5574,99.3702,99.5234,8019.0
2017-05-12 13:20:00,116.96,117.04,116.93,117.04,8634.0,99.5489,99.617,99.5234,99.617,8634.0
2017-05-12 13:30:00,117.01,117.03,116.72,116.75,14920.0,99.5915,99.6085,99.3446,99.3702,14920.0
2017-05-12 13:40:00,116.73,116.9,116.73,116.84,12528.0,99.3531,99.4978,99.3531,99.4468,12528.0
2017-05-12 13:50:00,116.84,116.92,116.71,116.76,14563.0,99.4468,99.5148,99.3361,99.3787,14563.0
2017-05-12 14:00:00,116.79,116.82,116.69,116.69,10468.0,99.4042,99.4297,99.3191,99.3191,10468.0
2017-05-12 14:10:00,116.68,116.71,116.62,116.66,10333.0,99.3106,99.3361,99.2595,99.2936,10333.0
2017-05-12 14:20:00,116.64,116.64,116.56,116.61,9053.0,99.2765,99.2765,99.2084,99.251,9053.0
2017-05-12 14:30:00,116.62,116.72,116.59,116.67,17125.0,99.2595,99.3446,99.234,99.3021,17125.0
2017-05-12 14:40:00,116.69,116.87,116.67,116.79,14310.0,99.3191,99.4723,99.3021,99.4042,14310.0
2017-05-12 14:50:00,116.79,116.94,116.79,116.86,13979.0,99.4042,99.5319,99.4042,99.4638,13979.0
2017-05-12 15:00:00,116.86,116.95,116.85,116.9,27078.0,99.4638,99.5404,99.4553,99.4978,27078.0
2017-05-12 15:10:00,116.89,116.96,116.86,116.96,10561.0,99.4893,99.5489,99.4638,99.5489,10561.0
2017-05-12 15:20:00,116.92,116.96,116.84,116.84,29024.0,99.5148,99.5489,99.4468,99.4468,29024.0
2017-05-12 15:30:00,116.85,116.93,116.71,116.93,23064.0,99.4553,99.5234,99.3361,99.5234,23064.0
2017-05-12 15:40:00,116.93,117.02,116.81,116.84,50196.0,99.5234,99.6,99.4212,99.4468,50196.0
2017-05-12 15:50:00,116.83,116.94,116.75,116.93,76910.0,99.4382,99.5319,99.3702,99.5234,76910.0
2017-05-15 09:30:00,117.14,117.27,116.86,117.12,25814.0,99.7021,99.8127,99.4638,99.6851,25814.0
2017-05-15 09:40:00,117.11,117.19,116.92,117.06,47482.0,99.6766,99.7447,99.5148,99.634,47482.0
2017-05-15 09:50:00,117.11,117.17,117.0,117.08,21717.0,99.6766,99.7276,99.5829,99.651,21717.0
2017-05-15 10:00:00,117.05,117.13,116.96,117.06,33291.0,99.6255,99.6936,99.5489,99.634,33291.0
2017-05-15 10:10:00,117.08,117.26,117.0,117.08,13009.0,99.651,99.8042,99.5829,99.651,13009.0
2017-05-15 10:20:00,117.09,117.13,116.99,117.02,30303.0,99.6595,99.6936,99.5744,99.6,30303.0
2017-05-15 10:30:00,117.05,117.23,116.97,117.23,19054.0,99.6255,99.7787,99.5574,99.7787,19054.0
2017-05-15 10:40:00,117.25,117.28,117.01,117.07,8903.0,99.7957,99.8213,99.5915,99.6425,8903.0
2017-05-15 10:50:00,117.07,117.18,117.04,117.07,14392.0,99.6425,99.7361,99.617,99.6425,14392.0
2017-05-15 11:00:00,117.1,117.13,116.82,116.94,12216.0,99.6681,99.6936,99.4297,99.5319,12216.0
2017-05-15 11:10:00,116.95,116.98,116.86,116.89,14224.0,99.5404,99.5659,99.4638,99.4893,14224.0
2017-05-15 11:20:00,116.89,116.93,116.66,116.91,24298.0,99.4893,99.5234,99.2936,99.5063,24298.0
2017-05-15 11:30:00,116.87,117.01,116.81,117.01,9320.0,99.4723,99.5915,99.4212,99.5915,9320.0
2017-05-15 11:40:00,117.04,117.04,116.85,116.87,7600.0,99.617,99.617,99.4553,99.4723,7600.0
2017-05-15 11:50:00,116.89,117.07,116.79,117.07,14177.0,99.4893,99.6425,99.4042,99.6425,14177.0
2017-05-15 12:00:00,117.03,117.07,116.91,116.99,5662.0,99.6085,99.6425,99.5063,99.5744,5662.0
2017-05-15 12:10:00,116.99,117.18,116.96,117.13,16181.0,99.5744,99.7361,99.5489,99.6936,16181.0
2017-05-15 12:20:00,117.16,117.23,117.15,117.16,20236.0,99.7191,99.7787,99.7106,99.7191,20236.0
2017-05-15 12:30:00,117.16,117.21,117.12,117.15,12000.0,99.7191,99.7617,99.6851,99.7106,12000.0
2017-05-15 12:40:00,117.19,117.22,117.15,117.2,7867.0,99.7447,99.7702,99.7106,99.7532,7867.0
2017-05-15 12:50:00,117.22,117.23,117.1,117.17,9322.0,99.7702,99.7787,99.6681,99.7276,9322.0
2017-05-15 13:00:00,117.19,117.22,117.1,117.16,14472.0,99.7447,99.7702,99.6681,99.7191,14472.0
2017-05-15 13:10:00,117.17,117.22,117.14,117.14,9030.0,99.7276,99.7702,99.7021,99.7021,9030.0
2017-05-15 13:20:00,117.16,117.18,117.07,117.18,26600.0,99.7191,99.7361,99.6425,99.7361,26600.0
2017-05-15 13:30:00,117.19,117.24,117.15,117.16,28416.0,99.7447,99.7872,99.7106,99.7191,28416.0
2017-05-15 13:40:00,117.14,117.2,117.07,117.07,13831.0,99.7021,99.7532,99.6425,99.6425,13831.0
2017-05-15 13:50:00,117.1,117.13,117.06,117.11,6905.0,99.6681,99.6936,99.634,99.6766,6905.0
2017-05-15 14:00:00,117.1,117.14,117.09,117.14,5802.0,99.6681,99.7021,99.6595,99.7021,5802.0
2017-05-15 14:10:00,117.13,117.19,117.11,117.16,12177.0,99.6936,99.7447,99.6766,99.7191,12177.0
2017-05-15 14:20:00,117.16,117.17,117.0,117.01,13584.0,99.7191,99.7276,99.5829,99.5915,13584.0
2017-05-15 14:30:00,117.01,117.03,116.93,116.96,17111.0,99.5915,99.6085,99.5234,99.5489,17111.0
2017-05-15 14:40:00,116.97,117.14,116.97,117.07,8010.0,99.5574,99.7021,99.5574,99.6425,8010.0
2017-05-15 14:50:00,117.05,117.09,117.0,117.04,14189.0,99.6255,99.6595,99.5829,99.617,14189.0
2017-05-15 15:00:00,117.05,117.12,117.03,117.04,10702.0,99.6255,99.6851,99.6085,99.617,10702.0
2017-05-15 15:10:00,117.04,117.05,116.96,116.98,10178.0,99.617,99.6255,99.5489,99.5659,10178.0
2017-05-15 15:20:00,116.98,117.1,116.93,117.03,27611.0,99.5659,99.6681,99.5234,99.6085,27611.0
2017-05-15 15:30:00,117.04,117.15,117.03,117.06,18494.0,99.617,99.7106,99.6085,99.634,18494.0
2017-05-15 15:40:00,117.08,117.21,117.02,117.18,40786.0,99.651,99.7617,99.6,99.7361,40786.0
2017-05-15 15:50:00,117.19,117.22,117.11,117.14,86691.0,99.7447,99.7702,99.6766,99.7021,86691.0
2017-05-16 09:30:00,117.77,117.86,117.33,117.44,51246.0,100.2383,100.3149,99.8638,99.9574,51246.0
2017-05-16 09:40:00,117.48,117.49,116.43,116.72,46135.0,99.9915,100.0,99.0978,99.3446,46135.0
2017-05-16 09:50:00,116.72,117.03,116.6,116.85,70338.0,99.3446,99.6085,99.2425,99.4553,70338.0
2017-05-16 10:00:00,116.9,117.03,116.52,116.7,59236.0,99.4978,99.6085,99.1744,99.3276,59236.0
2017-05-16 10:10:00,116.71,116.73,116.37,116.66,26873.0,99.3361,99.3531,99.0467,99.2936,26873.0
2017-05-16 10:20:00,116.65,116.74,116.45,116.49,14116.0,99.285,99.3616,99.1148,99.1489,14116.0
2017-05-16 10:30:00,116.52,116.62,116.43,116.48,13635.0,99.1744,99.2595,99.0978,99.1403,13635.0
2017-05-16 10:40:00,116.43,116.47,116.2,116.42,17793.0,99.0978,99.1318,98.902,99.0893,17793.0
2017-05-16 10:50:00,116.38,116.58,116.32,116.38,26796.0,99.0552,99.2255,99.0042,99.0552,26796.0
2017-05-16 11:00:00,116.37,116.65,116.28,116.61,47635.0,99.0467,99.285,98.9701,99.251,47635.0
2017-05-16 11:10:00,116.58,116.66,116.46,116.51,22366.0,99.2255,99.2936,99.1233,99.1659,22366.0
2017-05-16 11:20:00,116.49,116.62,116.41,116.51,17017.0,99.1489,99.2595,99.0808,99.1659,17017.0
2017-05-16 11:30:00,116.54,116.65,116.48,116.61,9710.0,99.1914,99.285,99.1403,99.251,9710.0
2017-05-16 11:40:00,116.63,116.67,116.58,116.66,11500.0,99.268,99.3021,99.2255,99.2936,11500.0
2017-05-16 11:50:00,116.75,116.82,116.66,116.67,15806.0,99.3702,99.4297,99.2936,99.3021,15806.0
2017-05-16 12:00:00,116.66,116.77,116.61,116.77,14142.0,99.2936,99.3872,99.251,99.3872,14142.0
2017-05-16 12:10:00,116.77,116.81,116.7,116.81,20186.0,99.3872,99.4212,99.3276,99.4212,20186.0
2017-05-16 12:20:00,116.81,116.9,116.75,116.85,9324.0,99.4212,99.4978,99.3702,99.4553,9324.0
2017-05-16 12:30:00,116.85,116.86,116.71,116.83,7214.0,99.4553,99.4638,99.3361,99.4382,7214.0
2017-05-16 12:40:00,116.83,116.84,116.69,116.75,8528.0,99.4382,99.4468,99.3191,99.3702,8528.0
2017-05-16 12:50:00,116.7,116.87,116.7,116.8,7213.0,99.3276,99.4723,99.3276,99.4127,7213.0
2017-05-16 13:00:00,116.81,116.86,116.71,116.76,6733.0,99.4212,99.4638,99.3361,99.3787,6733.0
2017-05-16 13:10:00,116.81,116.82,116.71,116.73,8438.0,99.4212,99.4297,99.3361,99.3531,8438.0
2017-05-16 13:20:00,116.71,116.83,116.69,116.81,10239.0,99.3361,99.4382,99.3191,99.4212,10239.0
2017-05-16 13:30:00,116.85,116.93,116.81,116.88,6710.0,99.4553,99.5234,99.4212,99.4808,6710.0
2017-05-16 13:40:00,116.89,117.02,116.87,116.91,26842.0,99.4893,99.6,99.4723,99.5063,26842.0
2017-05-16 13:50:00,116.9,116.92,116.83,116.89,8607.0,99.4978,99.5148,99.4382,99.4893,8607.0
2017-05-16 14:00:00,116.87,116.9,116.82,116.87,7766.0,99.4723,99.4978,99.4297,99.4723,7766.0
2017-05-16 14:10:00,116.87,116.9,116.77,116.88,12190.0,99.4723,99.4978,99.3872,99.4808,12190.0
2017-05-16 14:20:00,116.87,116.93,116.71,116.8,14295.0,99.4723,99.5234,99.3361,99.4127,14295.0
2017-05-16 14:30:00,116.82,116.9,116.77,116.85,10881.0,99.4297,99.4978,99.3872,99.4553,10881.0
2017-05-16 14:40:00,116.84,116.89,116.75,116.85,9475.0,99.4468,99.4893,99.3702,99.4553,9475.0
2017-05-16 14:50:00,116.84,116.84,116.73,116.79,8450.0,99.4468,99.4468,99.3531,99.4042,8450.0
2017-05-16 15:00:00,116.81,116.89,116.78,116.8,14672.0,99.4212,99.4893,99.3957,99.4127,14672.0
2017-05-16 15:10:00,116.77,116.89,116.77,116.86,33938.0,99.3872,99.4893,99.3872,99.4638,33938.0
2017-05-16 15:20:00,116.88,116.9,116.76,116.82,39362.0,99.4808,99.4978,99.3787,99.4297,39362.0
2017-05-16 15:30:00,116.83,116.88,116.76,116.85,19335.0,99.4382,99.4808,99.3787,99.4553,19335.0
2017-05-16 15:40:00,116.84,116.9,116.84,116.86,39428.0,99.4468,99.4978,99.4468,99.4638,39428.0
2017-05-16 15:50:00,116.85,116.88,116.79,116.84,67079.0,99.4553,99.4808,99.4042,99.4468,67079.0
2017-05-17 09:30:00,115.26,115.56,115.07,115.48,46459.0,98.102,98.3573,97.9402,98.2892,46459.0
2017-05-17 09:40:00,115.5,115.63,115.17,115.37,29963.0,98.3062,98.4169,98.0254,98.1956,29963.0
2017-05-17 09:50:00,115.37,115.4,114.45,114.58,49821.0,98.1956,98.2211,97.4125,97.5232,49821.0
2017-05-17 10:00:00,114.62,114.82,114.29,114.64,19890.0,97.5572,97.7275,97.2764,97.5743,19890.0
2017-05-17 10:10:00,114.65,114.88,114.61,114.79,18065.0,97.5828,97.7785,97.5487,97.7019,18065.0
2017-05-17 10:20:00,114.85,114.85,114.62,114.65,27704.0,97.753,97.753,97.5572,97.5828,27704.0
2017-05-17 10:30:00,114.68,114.78,114.46,114.6,12633.0,97.6083,97.6934,97.4211,97.5402,12633.0
2017-05-17 10:40:00,114.65,114.86,114.64,114.79,18687.0,97.5828,97.7615,97.5743,97.7019,18687.0
2017-05-17 10:50:00,114.79,114.82,114.16,114.17,13214.0,97.7019,97.7275,97.1657,97.1742,13214.0
2017-05-17 11:00:00,114.21,114.33,114.07,114.21,10850.0,97.2083,97.3104,97.0891,97.2083,10850.0
2017-05-17 11:10:00,114.21,114.55,114.21,114.35,23461.0,97.2083,97.4977,97.2083,97.3274,23461.0
2017-05-17 11:20:00,114.36,114.57,114.3,114.51,29638.0,97.3359,97.5147,97.2849,97.4636,29638.0
2017-05-17 11:30:00,114.52,114.56,114.11,114.36,29642.0,97.4721,97.5062,97.1232,97.3359,29642.0
2017-05-17 11:40:00,114.35,114.44,114.11,114.16,45291.0,97.3274,97.404,97.1232,97.1657,45291.0
2017-05-17 11:50:00,114.18,114.21,114.02,114.12,26167.0,97.1827,97.2083,97.0466,97.1317,26167.0
2017-05-17 12:00:00,114.12,114.2,114.04,114.1,18898.0,97.1317,97.1998,97.0636,97.1146,18898.0
2017-05-17 12:10:00,114.14,114.2,114.01,114.15,21892.0,97.1487,97.1998,97.038,97.1572,21892.0
2017-05-17 12:20:00,114.13,114.17,114.06,114.06,13372.0,97.1402,97.1742,97.0806,97.0806,13372.0
2017-05-17 12:30:00,114.04,114.19,114.01,114.12,13542.0,97.0636,97.1912,97.038,97.1317,13542.0
2017-05-17 12:40:00,114.17,114.22,114.02,114.06,21621.0,97.1742,97.2168,97.0466,97.0806,21621.0
2017-05-17 12:50:00,114.06,114.16,114.0,114.09,19691.0,97.0806,97.1657,97.0295,97.1061,19691.0
2017-05-17 13:00:00,114.09,114.15,113.88,113.95,26201.0,97.1061,97.1572,96.9274,96.987,26201.0
2017-05-17 13:10:00,113.97,113.97,113.71,113.75,26069.0,97.004,97.004,96.7827,96.8167,26069.0
2017-05-17 13:20:00,113.76,113.79,113.53,113.63,18524.0,96.8253,96.8508,96.6295,96.7146,18524.0
2017-05-17 13:30:00,113.63,113.68,113.55,113.62,12458.0,96.7146,96.7572,96.6465,96.7061,12458.0
2017-05-17 13:40:00,113.6,113.63,113.38,113.5,20392.0,96.6891,96.7146,96.5018,96.604,20392.0
2017-05-17 13:50:00,113.5,113.5,113.21,113.27,45465.0,96.604,96.604,96.3571,96.4082,45465.0
2017-05-17 14:00:00,113.3,113.34,113.14,113.2,20293.0,96.4337,96.4678,96.2976,96.3486,20293.0
2017-05-17 14:10:00,113.16,113.16,112.65,112.87,28290.0,96.3146,96.3146,95.8805,96.0677,28290.0
2017-05-17 14:20:00,112.91,112.94,112.6,112.63,17594.0,96.1018,96.1273,95.8379,95.8635,17594.0
2017-05-17 14:30:00,112.55,112.86,112.55,112.58,31267.0,95.7954,96.0592,95.7954,95.8209,31267.0
2017-05-17 14:40:00,112.67,112.68,112.3,112.31,24561.0,95.8975,95.906,95.5826,95.5911,24561.0
2017-05-17 14:50:00,112.37,112.49,112.27,112.38,26254.0,95.6422,95.7443,95.5571,95.6507,26254.0
2017-05-17 15:00:00,112.38,112.62,112.38,112.57,32210.0,95.6507,95.855,95.6507,95.8124,32210.0
2017-05-17 15:10:00,112.57,112.83,112.36,112.77,38898.0,95.8124,96.0337,95.6337,95.9826,38898.0
2017-05-17 15:20:00,112.79,112.94,112.62,112.66,37266.0,95.9997,96.1273,95.855,95.889,37266.0
2017-05-17 15:30:00,112.65,112.77,112.64,112.75,74810.0,95.8805,95.9826,95.872,95.9656,74810.0
2017-05-17 15:40:00,112.75,112.77,112.17,112.26,92560.0,95.9656,95.9826,95.472,95.5486,92560.0
2017-05-17 15:50:00,112.27,112.3,111.95,112.12,170841.0,95.5571,95.5826,95.2847,95.4294,170841.0
2017-05-18 09:30:00,111.88,112.65,111.67,112.36,49973.0,95.2251,95.8805,95.0464,95.6337,49973.0
2017-05-18 09:40:00,112.4,112.41,111.83,111.84,22597.0,95.6677,95.6762,95.1826,95.1911,22597.0
2017-05-18 09:50:00,111.78,111.92,111.21,111.64,50237.0,95.14,95.2592,94.6549,95.0208,50237.0
2017-05-18 10:00:00,111.62,112.33,111.62,112.2,46072.0,95.0038,95.6081,95.0038,95.4975,46072.0
2017-05-18 10:10:00,112.24,112.35,112.0,112.05,52850.0,95.5315,95.6252,95.3273,95.3698,52850.0
2017-05-18 10:20:00,112.05,112.12,111.53,112.09,26176.0,95.3698,95.4294,94.9272,95.4039,26176.0
2017-05-18 10:30:00,112.09,112.2,111.92,111.92,34329.0,95.4039,95.4975,95.2592,95.2592,34329.0
2017-05-18 10:40:00,111.93,111.95,111.25,111.41,59053.0,95.2677,95.2847,94.6889,94.8251,59053.0
2017-05-18 10:50:00,111.44,111.55,111.22,111.38,40985.0,94.8506,94.9442,94.6634,94.7996,40985.0
2017-05-18 11:00:00,111.38,112.13,111.25,112.13,95265.0,94.7996,95.4379,94.6889,95.4379,95265.0
2017-05-18 11:10:00,112.07,112.21,111.85,112.16,29878.0,95.3868,95.506,95.1996,95.4634,29878.0
2017-05-18 11:20:00,112.16,112.41,112.01,112.25,44339.0,95.4634,95.6762,95.3358,95.54,44339.0
2017-05-18 11:30:00,112.32,112.33,111.91,111.91,51120.0,95.5996,95.6081,95.2507,95.2507,51120.0
2017-05-18 11:40:00,111.93,111.94,111.6,111.79,34802.0,95.2677,95.2762,94.9868,95.1485,34802.0
2017-05-18 11:50:00,111.79,111.86,111.58,111.71,29338.0,95.1485,95.2081,94.9698,95.0804,29338.0
2017-05-18 12:00:00,111.72,111.77,111.44,111.57,27445.0,95.0889,95.1315,94.8506,94.9613,27445.0
2017-05-18 12:10:00,111.55,111.86,111.53,111.73,19694.0,94.9442,95.2081,94.9272,95.0975,19694.0
2017-05-18 12:20:00,111.75,111.98,111.73,111.9,15204.0,95.1145,95.3102,95.0975,95.2421,15204.0
2017-05-18 12:30:00,111.88,112.07,111.81,112.02,14601.0,95.2251,95.3868,95.1655,95.3443,14601.0
2017-05-18 12:40:00,112.05,112.07,111.95,112.02,11103.0,95.3698,95.3868,95.2847,95.3443,11103.0
2017-05-18 12:50:00,111.99,112.0,111.89,111.95,16394.0,95.3187,95.3273,95.2336,95.2847,16394.0
2017-05-18 13:00:00,111.98,111.98,111.79,111.86,11022.0,95.3102,95.3102,95.1485,95.2081,11022.0
2017-05-18 13:10:00,111.83,112.02,111.82,111.99,30150.0,95.1826,95.3443,95.1741,95.3187,30150.0
2017-05-18 13:20:00,111.94,112.14,111.94,111.98,32832.0,95.2762,95.4464,95.2762,95.3102,32832.0
2017-05-18 13:30:00,112.0,112.82,111.79,112.82,165568.0,95.3273,96.0252,95.1485,96.0252,165568.0
2017-05-18 13:40:00,112.72,113.05,112.62,112.91,90811.0,95.9401,96.221,95.855,96.1018,90811.0
2017-05-18 13:50:00,112.91,113.41,112.8,113.15,90566.0,96.1018,96.5274,96.0082,96.3061,90566.0
2017-05-18 14:00:00,113.15,113.85,113.15,113.76,54683.0,96.3061,96.9019,96.3061,96.8253,54683.0
2017-05-18 14:10:00,113.78,113.8,113.25,113.3,34043.0,96.8423,96.8593,96.3912,96.4337,34043.0
2017-05-18 14:20:00,113.36,113.57,113.33,113.41,39436.0,96.4848,96.6635,96.4593,96.5274,39436.0
2017-05-18 14:30:00,113.45,113.67,113.44,113.61,95884.0,96.5614,96.7487,96.5529,96.6976,95884.0
2017-05-18 14:40:00,113.63,113.66,113.48,113.57,22721.0,96.7146,96.7401,96.5869,96.6635,22721.0
2017-05-18 14:50:00,113.58,113.61,113.5,113.52,38479.0,96.6721,96.6976,96.604,96.621,38479.0
2017-05-18 15:00:00,113.54,113.57,113.29,113.38,54900.0,96.638,96.6635,96.4252,96.5018,54900.0
2017-05-18 15:10:00,113.37,113.4,113.04,113.05,33813.0,96.4933,96.5188,96.2124,96.221,33813.0
2017-05-18 15:20:00,113.05,113.07,112.83,113.0,54230.0,96.221,96.238,96.0337,96.1784,54230.0
2017-05-18 15:30:00,113.05,113.26,113.01,113.25,56586.0,96.221,96.3997,96.1869,96.3912,56586.0
2017-05-18 15:40:00,113.26,113.36,112.97,113.12,108135.0,96.3997,96.4848,96.1529,96.2805,108135.0
2017-05-18 15:50:00,113.12,113.23,112.75,112.79,126462.0,96.2805,96.3742,95.9656,95.9997,126462.0
2017-05-19 09:30:00,113.14,113.56,113.01,113.51,116692.0,96.2976,96.655,96.1869,96.6125,116692.0
2017-05-19 09:40:00,113.57,113.57,113.11,113.28,18567.0,96.6635,96.6635,96.272,96.4167,18567.0
2017-05-19 09:50:00,113.17,113.47,113.17,113.3,15878.0,96.3231,96.5784,96.3231,96.4337,15878.0
2017-05-19 10:00:00,113.3,113.81,113.27,113.74,36174.0,96.4337,96.8678,96.4082,96.8082,36174.0
2017-05-19 10:10:00,113.75,113.93,113.53,113.53,19583.0,96.8167,96.97,96.6295,96.6295,19583.0
2017-05-19 10:20:00,113.53,113.7,113.49,113.53,20150.0,96.6295,96.7742,96.5955,96.6295,20150.0
2017-05-19 10:30:00,113.54,113.67,113.51,113.62,19258.0,96.638,96.7487,96.6125,96.7061,19258.0
2017-05-19 10:40:00,113.61,113.66,113.39,113.45,18537.0,96.6976,96.7401,96.5103,96.5614,18537.0
2017-05-19 10:50:00,113.39,113.49,113.25,113.29,14568.0,96.5103,96.5955,96.3912,96.4252,14568.0
2017-05-19 11:00:00,113.29,113.45,113.18,113.4,27944.0,96.4252,96.5614,96.3316,96.5188,27944.0
2017-05-19 11:10:00,113.38,113.41,113.17,113.18,30706.0,96.5018,96.5274,96.3231,96.3316,30706.0
2017-05-19 11:20:00,113.13,113.31,113.13,113.23,17343.0,96.289,96.4422,96.289,96.3742,17343.0
2017-05-19 11:30:00,113.28,113.31,113.12,113.21,18701.0,96.4167,96.4422,96.2805,96.3571,18701.0
2017-05-19 11:40:00,113.23,113.3,113.12,113.24,16643.0,96.3742,96.4337,96.2805,96.3827,16643.0
2017-05-19 11:50:00,113.24,113.36,113.2,113.36,15247.0,96.3827,96.4848,96.3486,96.4848,15247.0
2017-05-19 12:00:00,113.37,113.5,113.37,113.47,16754.0,96.4933,96.604,96.4933,96.5784,16754.0
2017-05-19 12:10:00,113.44,113.63,113.4,113.6,15415.0,96.5529,96.7146,96.5188,96.6891,15415.0
2017-05-19 12:20:00,113.61,113.76,113.59,113.73,12350.0,96.6976,96.8253,96.6806,96.7997,12350.0
2017-05-19 12:30:00,113.73,113.85,113.68,113.68,11111.0,96.7997,96.9019,96.7572,96.7572,11111.0
2017-05-19 12:40:00,113.65,113.83,113.65,113.8,9260.0,96.7316,96.8848,96.7316,96.8593,9260.0
2017-05-19 12:50:00,113.79,113.87,113.72,113.75,9434.0,96.8508,96.9189,96.7912,96.8167,9434.0
2017-05-19 13:00:00,113.78,113.78,113.51,113.53,9794.0,96.8423,96.8423,96.6125,96.6295,9794.0
2017-05-19 13:10:00,113.57,113.7,113.55,113.65,13173.0,96.6635,96.7742,96.6465,96.7316,13173.0
2017-05-19 13:20:00,113.64,113.82,113.58,113.72,14995.0,96.7231,96.8763,96.6721,96.7912,14995.0
2017-05-19 13:30:00,113.74,113.81,113.72,113.76,11120.0,96.8082,96.8678,96.7912,96.8253,11120.0
2017-05-19 13:40:00,113.77,113.92,113.74,113.86,10300.0,96.8338,96.9614,96.8082,96.9104,10300.0
2017-05-19 13:50:00,113.8,114.13,113.8,114.12,7987.0,96.8593,97.1402,96.8593,97.1317,7987.0
2017-05-19 14:00:00,114.1,114.11,113.94,114.04,17027.0,97.1146,97.1232,96.9785,97.0636,17027.0
2017-05-19 14:10:00,114.02,114.18,114.0,114.13,9777.0,97.0466,97.1827,97.0295,97.1402,9777.0
2017-05-19 14:20:00,114.12,114.16,114.02,114.05,9993.0,97.1317,97.1657,97.0466,97.0721,9993.0
2017-05-19 14:30:00,114.04,114.17,113.98,114.12,11419.0,97.0636,97.1742,97.0125,97.1317,11419.0
2017-05-19 14:40:00,114.13,114.2,114.02,114.1,24922.0,97.1402,97.1998,97.0466,97.1146,24922.0
2017-05-19 14:50:00,114.12,114.13,113.95,113.95,9797.0,97.1317,97.1402,96.987,96.987,9797.0
2017-05-19 15:00:00,113.99,114.01,113.66,113.67,21376.0,97.021,97.038,96.7401,96.7487,21376.0
2017-05-19 15:10:00,113.66,113.72,113.53,113.54,24174.0,96.7401,96.7912,96.6295,96.638,24174.0
2017-05-19 15:20:00,113.57,113.6,113.41,113.41,23264.0,96.6635,96.6891,96.5274,96.5274,23264.0
2017-05-19 15:30:00,113.41,113.41,113.12,113.19,39181.0,96.5274,96.5274,96.2805,96.3401,39181.0
2017-05-19 15:40:00,113.21,113.26,113.03,113.13,45233.0,96.3571,96.3997,96.2039,96.289,45233.0
2017-05-19 15:50:00,113.14,113.29,113.12,113.27,107534.0,96.2976,96.4252,96.2805,96.4082,107534.0
2017-05-22 09:30:00,113.79,114.29,113.27,114.11,25871.0,96.8508,97.2764,96.4082,97.1232,25871.0
2017-05-22 09:40:00,114.13,114.19,113.77,114.15,21832.0,97.1402,97.1912,96.8338,97.1572,21832.0
2017-05-22 09:50:00,114.03,114.18,113.95,114.03,34893.0,97.0551,97.1827,96.987,97.0551,34893.0
2017-05-22 10:00:00,114.02,114.24,113.94,113.97,15250.0,97.0466,97.2338,96.9785,97.004,15250.0
2017-05-22 10:10:00,113.97,114.0,113.74,113.88,17550.0,97.004,97.0295,96.8082,96.9274,17550.0
2017-05-22 10:20:00,113.84,113.92,113.69,113.81,30392.0,96.8933,96.9614,96.7657,96.8678,30392.0
2017-05-22 10:30:00,113.8,113.93,113.65,113.91,73314.0,96.8593,96.97,96.7316,96.9529,73314.0
2017-05-22 10:40:00,113.88,113.88,113.38,113.39,44844.0,96.9274,96.9274,96.5018,96.5103,44844.0
2017-05-22 10:50:00,113.41,113.65,113.41,113.63,17629.0,96.5274,96.7316,96.5274,96.7146,17629.0
2017-05-22 11:00:00,113.62,113.69,113.52,113.69,15312.0,96.7061,96.7657,96.621,96.7657,15312.0
2017-05-22 11:10:00,113.69,114.07,113.65,114.04,22276.0,96.7657,97.0891,96.7316,97.0636,22276.0
2017-05-22 11:20:00,114.03,114.05,113.9,113.93,15258.0,97.0551,97.0721,96.9444,96.97,15258.0
2017-05-22 11:30:00,113.95,113.96,113.69,113.82,14085.0,96.987,96.9955,96.7657,96.8763,14085.0
2017-05-22 11:40:00,113.89,114.16,113.83,114.08,24928.0,96.9359,97.1657,96.8848,97.0976,24928.0
2017-05-22 11:50:00,114.13,114.18,114.02,114.18,6759.0,97.1402,97.1827,97.0466,97.1827,6759.0
2017-05-22 12:00:00,114.16,114.27,114.11,114.23,58568.0,97.1657,97.2593,97.1232,97.2253,58568.0
2017-05-22 12:10:00,114.25,114.39,114.23,114.27,15530.0,97.2423,97.3615,97.2253,97.2593,15530.0
2017-05-22 12:20:00,114.24,114.24,114.07,114.23,42115.0,97.2338,97.2338,97.0891,97.2253,42115.0
2017-05-22 12:30:00,114.26,114.26,114.1,114.14,13376.0,97.2508,97.2508,97.1146,97.1487,13376.0
2017-05-22 12:40:00,114.14,114.17,114.07,114.1,3961.0,97.1487,97.1742,97.0891,97.1146,3961.0
2017-05-22 12:50:00,114.1,114.17,114.0,114.13,4650.0,97.1146,97.1742,97.0295,97.1402,4650.0
2017-05-22 13:00:00,114.15,114.16,114.03,114.03,7645.0,97.1572,97.1657,97.0551,97.0551,7645.0
2017-05-22 13:10:00,114.03,114.11,113.98,114.05,7080.0,97.0551,97.1232,97.0125,97.0721,7080.0
2017-05-22 13:20:00,114.06,114.06,113.97,113.99,10889.0,97.0806,97.0806,97.004,97.021,10889.0
2017-05-22 13:30:00,113.99,114.06,113.91,113.98,12808.0,97.021,97.0806,96.9529,97.0125,12808.0
2017-05-22 13:40:00,114.0,114.0,113.88,113.9,9998.0,97.0295,97.0295,96.9274,96.9444,9998.0
2017-05-22 13:50:00,113.95,113.99,113.9,113.96,7887.0,96.987,97.021,96.9444,96.9955,7887.0
2017-05-22 14:00:00,113.96,113.97,113.9,113.95,9247.0,96.9955,97.004,96.9444,96.987,9247.0
2017-05-22 14:10:00,113.95,114.06,113.93,114.0,10089.0,96.987,97.0806,96.97,97.0295,10089.0
2017-05-22 14:20:00,114.04,114.06,113.94,114.02,16649.0,97.0636,97.0806,96.9785,97.0466,16649.0
2017-05-22 14:30:00,114.03,114.05,113.97,114.03,11827.0,97.0551,97.0721,97.004,97.0551,11827.0
2017-05-22 14:40:00,114.08,114.12,114.03,114.05,6561.0,97.0976,97.1317,97.0551,97.0721,6561.0
2017-05-22 14:50:00,114.05,114.05,113.95,114.01,23733.0,97.0721,97.0721,96.987,97.038,23733.0
2017-05-22 15:00:00,114.0,114.17,114.0,114.15,15088.0,97.0295,97.1742,97.0295,97.1572,15088.0
2017-05-22 15:10:00,114.18,114.21,114.1,114.13,10390.0,97.1827,97.2083,97.1146,97.1402,10390.0
2017-05-22 15:20:00,114.11,114.17,114.06,114.12,15035.0,97.1232,97.1742,97.0806,97.1317,15035.0
2017-05-22 15:30:00,114.12,114.23,114.06,114.21,24039.0,97.1317,97.2253,97.0806,97.2083,24039.0
2017-05-22 15:40:00,114.21,114.32,114.18,114.31,39505.0,97.2083,97.3019,97.1827,97.2934,39505.0
2017-05-22 15:50:00,114.31,114.38,114.1,114.15,88138.0,97.2934,97.353,97.1146,97.1572,88138.0
2017-05-23 09:30:00,114.16,114.16,113.84,113.93,18100.0,97.1657,97.1657,96.8933,96.97,18100.0
2017-05-23 09:40:00,113.97,113.97,113.61,113.63,9576.0,97.004,97.004,96.6976,96.7146,9576.0
2017-05-23 09:50:00,113.61,113.61,113.48,113.48,7085.0,96.6976,96.6976,96.5869,96.5869,7085.0
2017-05-23 10:00:00,113.48,113.84,113.44,113.82,13169.0,96.5869,96.8933,96.5529,96.8763,13169.0
2017-05-23 10:10:00,113.8,114.03,113.76,114.0,22786.0,96.8593,97.0551,96.8253,97.0295,22786.0
2017-05-23 10:20:00,113.99,114.18,113.99,114.04,13937.0,97.021,97.1827,97.021,97.0636,13937.0
2017-05-23 10:30:00,114.02,114.13,113.97,114.02,11501.0,97.0466,97.1402,97.004,97.0466,11501.0
2017-05-23 10:40:00,114.07,114.19,113.95,114.16,10078.0,97.0891,97.1912,96.987,97.1657,10078.0
2017-05-23 10:50:00,114.19,114.3,114.17,114.26,17250.0,97.1912,97.2849,97.1742,97.2508,17250.0
2017-05-23 11:00:00,114.27,114.4,114.23,114.39,13135.0,97.2593,97.37,97.2253,97.3615,13135.0
2017-05-23 11:10:00,114.35,114.46,114.33,114.44,8315.0,97.3274,97.4211,97.3104,97.404,8315.0
2017-05-23 11:20:00,114.47,114.63,114.47,114.62,11618.0,97.4296,97.5657,97.4296,97.5572,11618.0
2017-05-23 11:30:00,114.64,114.66,114.46,114.47,12647.0,97.5743,97.5913,97.4211,97.4296,12647.0
2017-05-23 11:40:00,114.48,114.59,114.43,114.47,8931.0,97.4381,97.5317,97.3955,97.4296,8931.0
2017-05-23 11:50:00,114.46,114.49,114.24,114.24,10537.0,97.4211,97.4466,97.2338,97.2338,10537.0
2017-05-23 12:00:00,114.25,114.48,114.24,114.41,9758.0,97.2423,97.4381,97.2338,97.3785,9758.0
2017-05-23 12:10:00,114.39,114.47,114.34,114.36,7540.0,97.3615,97.4296,97.3189,97.3359,7540.0
2017-05-23 12:20:00,114.34,114.35,114.08,114.08,10737.0,97.3189,97.3274,97.0976,97.0976,10737.0
2017-05-23 12:30:00,114.11,114.26,114.04,114.26,35960.0,97.1232,97.2508,97.0636,97.2508,35960.0
2017-05-23 12:40:00,114.27,114.31,114.18,114.23,9581.0,97.2593,97.2934,97.1827,97.2253,9581.0
2017-05-23 12:50:00,114.21,114.23,114.1,114.15,11085.0,97.2083,97.2253,97.1146,97.1572,11085.0
2017-05-23 13:00:00,114.2,114.29,114.17,114.27,8529.0,97.1998,97.2764,97.1742,97.2593,8529.0
2017-05-23 13:10:00,114.32,114.5,114.27,114.32,11227.0,97.3019,97.4551,97.2593,97.3019,11227.0
2017-05-23 13:20:00,114.34,114.47,114.33,114.39,8407.0,97.3189,97.4296,97.3104,97.3615,8407.0
2017-05-23 13:30:00,114.39,114.41,114.29,114.31,8871.0,97.3615,97.3785,97.2764,97.2934,8871.0
2017-05-23 13:40:00,114.28,114.35,114.28,114.33,7865.0,97.2678,97.3274,97.2678,97.3104,7865.0
2017-05-23 13:50:00,114.34,114.42,114.27,114.33,11989.0,97.3189,97.387,97.2593,97.3104,11989.0
2017-05-23 14:00:00,114.35,114.52,114.34,114.48,40174.0,97.3274,97.4721,97.3189,97.4381,40174.0
2017-05-23 14:10:00,114.49,114.49,114.35,114.35,11603.0,97.4466,97.4466,97.3274,97.3274,11603.0
2017-05-23 14:20:00,114.35,114.45,114.35,114.41,11105.0,97.3274,97.4125,97.3274,97.3785,11105.0
2017-05-23 14:30:00,114.43,114.5,114.39,114.39,20591.0,97.3955,97.4551,97.3615,97.3615,20591.0
2017-05-23 14:40:00,114.39,114.58,114.39,114.53,30568.0,97.3615,97.5232,97.3615,97.4806,30568.0
2017-05-23 14:50:00,114.53,114.53,114.4,114.49,13819.0,97.4806,97.4806,97.37,97.4466,13819.0
2017-05-23 15:00:00,114.5,114.58,114.41,114.55,14963.0,97.4551,97.5232,97.3785,97.4977,14963.0
2017-05-23 15:10:00,114.54,114.63,114.5,114.61,37480.0,97.4891,97.5657,97.4551,97.5487,37480.0
2017-05-23 15:20:00,114.62,114.63,114.53,114.53,15438.0,97.5572,97.5657,97.4806,97.4806,15438.0
2017-05-23 15:30:00,114.53,114.55,114.35,114.4,28068.0,97.4806,97.4977,97.3274,97.37,28068.0
2017-05-23 15:40:00,114.39,114.39,114.25,114.27,33440.0,97.3615,97.3615,97.2423,97.2593,33440.0
2017-05-23 15:50:00,114.27,114.36,114.19,114.35,118033.0,97.2593,97.3359,97.1912,97.3274,118033.0
2017-05-24 09:30:00,114.39,114.74,114.0,114.54,15579.0,97.3615,97.6594,97.0295,97.4891,15579.0
2017-05-24 09:40:00,114.67,114.68,114.31,114.64,15900.0,97.5998,97.6083,97.2934,97.5743,15900.0
2017-05-24 09:50:00,114.6,114.69,114.5,114.66,6091.0,97.5402,97.6168,97.4551,97.5913,6091.0
2017-05-24 10:00:00,114.66,114.79,114.52,114.68,15366.0,97.5913,97.7019,97.4721,97.6083,15366.0
2017-05-24 10:10:00,114.65,114.75,114.58,114.69,8373.0,97.5828,97.6679,97.5232,97.6168,8373.0
2017-05-24 10:20:00,114.72,114.87,114.59,114.85,7922.0,97.6423,97.77,97.5317,97.753,7922.0
2017-05-24 10:30:00,114.78,114.94,114.73,114.94,12329.0,97.6934,97.8296,97.6509,97.8296,12329.0
2017-05-24 10:40:00,114.96,115.02,114.85,114.95,12566.0,97.8466,97.8977,97.753,97.8381,12566.0
2017-05-24 10:50:00,114.98,115.01,114.89,114.89,6996.0,97.8636,97.8892,97.787,97.787,6996.0
2017-05-24 11:00:00,114.86,114.91,114.73,114.76,5442.0,97.7615,97.8041,97.6509,97.6764,5442.0
2017-05-24 11:10:00,114.74,114.76,114.64,114.69,7161.0,97.6594,97.6764,97.5743,97.6168,7161.0
2017-05-24 11:20:00,114.7,114.74,114.63,114.66,5275.0,97.6253,97.6594,97.5657,97.5913,5275.0
2017-05-24 11:30:00,114.67,114.81,114.66,114.75,12159.0,97.5998,97.719,97.5913,97.6679,12159.0
2017-05-24 11:40:00,114.76,115.01,114.76,115.0,8721.0,97.6764,97.8892,97.6764,97.8807,8721.0
2017-05-24 11:50:00,114.99,115.03,114.93,114.99,16145.0,97.8722,97.9062,97.8211,97.8722,16145.0
2017-05-24 12:00:00,114.98,115.01,114.94,114.99,10887.0,97.8636,97.8892,97.8296,97.8722,10887.0
2017-05-24 12:10:00,114.99,114.99,114.91,114.94,4201.0,97.8722,97.8722,97.8041,97.8296,4201.0
2017-05-24 12:20:00,114.93,115.0,114.89,114.97,16161.0,97.8211,97.8807,97.787,97.8551,16161.0
2017-05-24 12:30:00,114.96,114.98,114.89,114.95,26211.0,97.8466,97.8636,97.787,97.8381,26211.0
2017-05-24 12:40:00,114.95,114.99,114.93,114.93,4048.0,97.8381,97.8722,97.8211,97.8211,4048.0
2017-05-24 12:50:00,114.93,114.95,114.84,114.85,4910.0,97.8211,97.8381,97.7445,97.753,4910.0
2017-05-24 13:00:00,114.86,114.88,114.73,114.77,3368.0,97.7615,97.7785,97.6509,97.6849,3368.0
2017-05-24 13:10:00,114.74,114.79,114.73,114.73,3803.0,97.6594,97.7019,97.6509,97.6509,3803.0
2017-05-24 13:20:00,114.73,114.74,114.62,114.62,4000.0,97.6509,97.6594,97.5572,97.5572,4000.0
2017-05-24 13:30:00,114.62,114.72,114.6,114.72,5760.0,97.5572,97.6423,97.5402,97.6423,5760.0
2017-05-24 13:40:00,114.71,114.95,114.68,114.95,214961.0,97.6338,97.8381,97.6083,97.8381,214961.0
2017-05-24 13:50:00,114.93,114.95,114.85,114.91,5935.0,97.8211,97.8381,97.753,97.8041,5935.0
2017-05-24 14:00:00,114.91,115.02,114.7,114.95,18081.0,97.8041,97.8977,97.6253,97.8381,18081.0
2017-05-24 14:10:00,114.93,115.05,114.78,114.85,18667.0,97.8211,97.9232,97.6934,97.753,18667.0
2017-05-24 14:20:00,114.83,114.94,114.67,114.9,24451.0,97.736,97.8296,97.5998,97.7956,24451.0
2017-05-24 14:30:00,114.9,114.96,114.81,114.9,8986.0,97.7956,97.8466,97.719,97.7956,8986.0
2017-05-24 14:40:00,114.86,114.91,114.68,114.81,19425.0,97.7615,97.8041,97.6083,97.719,19425.0
2017-05-24 14:50:00,114.82,114.82,114.64,114.7,27165.0,97.7275,97.7275,97.5743,97.6253,27165.0
2017-05-24 15:00:00,114.73,114.8,114.67,114.68,12429.0,97.6509,97.7104,97.5998,97.6083,12429.0
2017-05-24 15:10:00,114.68,114.86,114.66,114.86,21993.0,97.6083,97.7615,97.5913,97.7615,21993.0
2017-05-24 15:20:00,114.86,114.89,114.82,114.88,30908.0,97.7615,97.787,97.7275,97.7785,30908.0
2017-05-24 15:30:00,114.87,114.93,114.81,114.82,32470.0,97.77,97.8211,97.719,97.7275,32470.0
2017-05-24 15:40:00,114.83,114.92,114.83,114.91,32464.0,97.736,97.8126,97.736,97.8041,32464.0
2017-05-24 15:50:00,114.92,115.02,114.89,114.96,81602.0,97.8126,97.8977,97.787,97.8466,81602.0
2017-05-25 09:30:00,115.41,115.67,115.03,115.5,15834.0,98.2296,98.4509,97.9062,98.3062,15834.0
2017-05-25 09:40:00,115.46,115.49,115.25,115.33,27100.0,98.2722,98.2977,98.0935,98.1615,27100.0
2017-05-25 09:50:00,115.33,115.86,115.32,115.66,40304.0,98.1615,98.6126,98.153,98.4424,40304.0
2017-05-25 10:00:00,115.71,115.88,115.62,115.65,56020.0,98.485,98.6297,98.4084,98.4339,56020.0
2017-05-25 10:10:00,115.63,115.75,115.61,115.67,23934.0,98.4169,98.519,98.3999,98.4509,23934.0
2017-05-25 10:20:00,115.69,115.96,115.66,115.96,352315.0,98.468,98.6978,98.4424,98.6978,352315.0
2017-05-25 10:30:00,115.97,116.1,115.9,116.03,27203.0,98.7063,98.8169,98.6467,98.7573,27203.0
2017-05-25 10:40:00,116.04,116.29,116.0,116.29,158114.0,98.7658,98.9786,98.7318,98.9786,158114.0
2017-05-25 10:50:00,116.28,116.49,116.25,116.4,61071.0,98.9701,99.1489,98.9446,99.0723,61071.0
2017-05-25 11:00:00,116.41,116.68,116.4,116.58,57747.0,99.0808,99.3106,99.0723,99.2255,57747.0
2017-05-25 11:10:00,116.59,116.61,116.5,116.52,25221.0,99.234,99.251,99.1574,99.1744,25221.0
2017-05-25 11:20:00,116.53,116.6,116.48,116.59,18550.0,99.1829,99.2425,99.1403,99.234,18550.0
2017-05-25 11:30:00,116.6,116.62,116.49,116.54,32282.0,99.2425,99.2595,99.1489,99.1914,32282.0
2017-05-25 11:40:00,116.52,116.59,116.47,116.55,47706.0,99.1744,99.234,99.1318,99.1999,47706.0
2017-05-25 11:50:00,116.51,116.57,116.49,116.54,27690.0,99.1659,99.217,99.1489,99.1914,27690.0
2017-05-25 12:00:00,116.53,116.57,116.5,116.54,17271.0,99.1829,99.217,99.1574,99.1914,17271.0
2017-05-25 12:10:00,116.53,116.56,116.5,116.55,17912.0,99.1829,99.2084,99.1574,99.1999,17912.0
2017-05-25 12:20:00,116.55,116.6,116.53,116.59,38787.0,99.1999,99.2425,99.1829,99.234,38787.0
2017-05-25 12:30:00,116.59,116.81,116.57,116.8,24337.0,99.234,99.4212,99.217,99.4127,24337.0
2017-05-25 12:40:00,116.77,116.89,116.76,116.83,8549.0,99.3872,99.4893,99.3787,99.4382,8549.0
2017-05-25 12:50:00,116.85,116.88,116.76,116.8,7108.0,99.4553,99.4808,99.3787,99.4127,7108.0
2017-05-25 13:00:00,116.8,116.8,116.59,116.64,24798.0,99.4127,99.4127,99.234,99.2765,24798.0
2017-05-25 13:10:00,116.62,116.67,116.56,116.6,11777.0,99.2595,99.3021,99.2084,99.2425,11777.0
2017-05-25 13:20:00,116.59,116.63,116.55,116.57,13709.0,99.234,99.268,99.1999,99.217,13709.0
2017-05-25 13:30:00,116.58,116.86,116.51,116.85,39700.0,99.2255,99.4638,99.1659,99.4553,39700.0
2017-05-25 13:40:00,116.86,117.0,116.85,116.94,113472.0,99.4638,99.5829,99.4553,99.5319,113472.0
2017-05-25 13:50:00,116.95,116.96,116.8,116.9,88304.0,99.5404,99.5489,99.4127,99.4978,88304.0
2017-05-25 14:00:00,116.91,117.08,116.9,116.96,65117.0,99.5063,99.651,99.4978,99.5489,65117.0
2017-05-25 14:10:00,116.96,117.16,116.96,117.09,127587.0,99.5489,99.7191,99.5489,99.6595,127587.0
2017-05-25 14:20:00,117.07,118.07,117.07,117.91,159193.0,99.6425,100.4937,99.6425,100.3575,159193.0
2017-05-25 14:30:00,117.9,118.6,117.9,118.6,148440.0,100.349,100.9448,100.349,100.9448,148440.0
2017-05-25 14:40:00,118.61,119.08,118.51,118.51,212730.0,100.9533,101.3533,100.8682,100.8682,212730.0
2017-05-25 14:50:00,118.48,118.78,118.14,118.49,128871.0,100.8426,101.098,100.5532,100.8511,128871.0
2017-05-25 15:00:00,118.49,118.7,118.49,118.57,58139.0,100.8511,101.0299,100.8511,100.9192,58139.0
2017-05-25 15:10:00,118.55,119.1,118.52,119.04,139001.0,100.9022,101.3703,100.8767,101.3193,139001.0
2017-05-25 15:20:00,119.06,119.55,118.98,119.51,171675.0,101.3363,101.7533,101.2682,101.7193,171675.0
2017-05-25 15:30:00,119.51,119.51,119.28,119.4,212377.0,101.7193,101.7193,101.5235,101.6257,212377.0
2017-05-25 15:40:00,119.4,119.99,119.37,119.98,239051.0,101.6257,102.1278,101.6001,102.1193,239051.0
2017-05-25 15:50:00,119.96,119.96,119.55,119.78,470823.0,102.1023,102.1023,101.7533,101.9491,470823.0
2017-05-26 09:30:00,119.47,119.91,119.2,119.58,66748.0,101.6852,102.0597,101.4554,101.7789,66748.0
2017-05-26 09:40:00,119.56,120.25,119.56,120.19,83359.0,101.7618,102.3491,101.7618,102.2981,83359.0
2017-05-26 09:50:00,120.19,120.75,120.19,120.74,85329.0,102.2981,102.7747,102.2981,102.7662,85329.0
2017-05-26 10:00:00,120.76,120.94,120.49,120.94,53881.0,102.7832,102.9364,102.5534,102.9364,53881.0
2017-05-26 10:10:00,120.95,120.97,120.49,120.78,40674.0,102.9449,102.962,102.5534,102.8002,40674.0
2017-05-26 10:20:00,120.84,120.84,120.66,120.75,17646.0,102.8513,102.8513,102.6981,102.7747,17646.0
2017-05-26 10:30:00,120.77,121.29,120.76,121.29,40051.0,102.7917,103.2343,102.7832,103.2343,40051.0
2017-05-26 10:40:00,121.29,122.22,121.19,122.17,145473.0,103.2343,104.0259,103.1492,103.9833,145473.0
2017-05-26 10:50:00,122.17,122.22,121.76,121.82,101178.0,103.9833,104.0259,103.6343,103.6854,101178.0
2017-05-26 11:00:00,121.81,122.1,121.77,121.91,43679.0,103.6769,103.9237,103.6429,103.762,43679.0
2017-05-26 11:10:00,121.89,122.0,121.85,121.92,37219.0,103.745,103.8386,103.711,103.7705,37219.0
2017-05-26 11:20:00,121.88,121.92,121.72,121.9,62448.0,103.7365,103.7705,103.6003,103.7535,62448.0
2017-05-26 11:30:00,121.9,122.07,121.88,121.91,47577.0,103.7535,103.8982,103.7365,103.762,47577.0
2017-05-26 11:40:00,121.93,122.01,121.88,121.95,62836.0,103.779,103.8471,103.7365,103.7961,62836.0
2017-05-26 11:50:00,121.95,122.1,121.93,121.99,35107.0,103.7961,103.9237,103.779,103.8301,35107.0
2017-05-26 12:00:00,122.02,122.37,122.02,122.36,50963.0,103.8556,104.1535,103.8556,104.145,50963.0
2017-05-26 12:10:00,122.34,122.36,122.15,122.15,35952.0,104.128,104.145,103.9663,103.9663,35952.0
2017-05-26 12:20:00,122.14,122.21,121.84,121.89,53903.0,103.9578,104.0174,103.7024,103.745,53903.0
2017-05-26 12:30:00,121.91,122.03,121.86,122.03,67557.0,103.762,103.8642,103.7195,103.8642,67557.0
2017-05-26 12:40:00,122.03,122.54,122.03,122.52,43408.0,103.8642,104.2982,103.8642,104.2812,43408.0
2017-05-26 12:50:00,122.48,122.75,122.35,122.75,48859.0,104.2472,104.477,104.1365,104.477,48859.0
2017-05-26 13:00:00,122.73,122.9,122.58,122.6,50027.0,104.46,104.6046,104.3323,104.3493,50027.0
2017-05-26 13:10:00,122.59,122.64,122.07,122.08,37171.0,104.3408,104.3833,103.8982,103.9067,37171.0
2017-05-26 13:20:00,122.06,122.14,121.91,121.98,34916.0,103.8897,103.9578,103.762,103.8216,34916.0
2017-05-26 13:30:00,122.0,122.04,121.89,121.98,26070.0,103.8386,103.8727,103.745,103.8216,26070.0
2017-05-26 13:40:00,121.99,122.28,121.9,122.23,25825.0,103.8301,104.0769,103.7535,104.0344,25825.0
2017-05-26 13:50:00,122.23,122.29,122.18,122.18,14775.0,104.0344,104.0855,103.9918,103.9918,14775.0
2017-05-26 14:00:00,122.2,122.23,121.99,122.23,33969.0,104.0088,104.0344,103.8301,104.0344,33969.0
2017-05-26 14:10:00,122.22,122.32,122.15,122.23,37623.0,104.0259,104.111,103.9663,104.0344,37623.0
2017-05-26 14:20:00,122.22,122.47,122.21,122.33,36868.0,104.0259,104.2387,104.0174,104.1195,36868.0
2017-05-26 14:30:00,122.35,122.51,122.29,122.29,28480.0,104.1365,104.2727,104.0855,104.0855,28480.0
2017-05-26 14:40:00,122.28,122.37,122.24,122.32,23096.0,104.0769,104.1535,104.0429,104.111,23096.0
2017-05-26 14:50:00,122.32,122.4,122.18,122.21,36153.0,104.111,104.1791,103.9918,104.0174,36153.0
2017-05-26 15:00:00,122.22,122.28,122.14,122.15,46445.0,104.0259,104.0769,103.9578,103.9663,46445.0
2017-05-26 15:10:00,122.17,122.28,122.15,122.25,49468.0,103.9833,104.0769,103.9663,104.0514,49468.0
2017-05-26 15:20:00,122.24,122.56,122.23,122.55,134591.0,104.0429,104.3153,104.0344,104.3067,134591.0
2017-05-26 15:30:00,122.56,122.82,122.24,122.25,172977.0,104.3153,104.5366,104.0429,104.0514,172977.0
2017-05-26 15:40:00,122.26,122.41,122.17,122.31,102643.0,104.0599,104.1876,103.9833,104.1025,102643.0
2017-05-26 15:50:00,122.3,122.36,122.2,122.32,161948.0,104.094,104.145,104.0088,104.111,161948.0
2017-05-30 09:30:00,121.89,122.41,121.22,121.62,114966.0,103.745,104.1876,103.1747,103.5152,114966.0
2017-05-30 09:40:00,121.63,122.12,121.53,121.73,52396.0,103.5237,103.9408,103.4386,103.6088,52396.0
2017-05-30 09:50:00,121.75,122.21,121.74,122.04,41370.0,103.6258,104.0174,103.6173,103.8727,41370.0
2017-05-30 10:00:00,122.0,122.16,121.92,122.08,30494.0,103.8386,103.9748,103.7705,103.9067,30494.0
2017-05-30 10:10:00,122.08,122.62,122.08,122.62,41049.0,103.9067,104.3663,103.9067,104.3663,41049.0
2017-05-30 10:20:00,122.62,123.0,122.58,123.0,68583.0,104.3663,104.6898,104.3323,104.6898,68583.0
2017-05-30 10:30:00,122.93,123.28,122.88,123.27,28699.0,104.6302,104.9281,104.5876,104.9196,28699.0
2017-05-30 10:40:00,123.28,123.6,123.26,123.6,65498.0,104.9281,105.2004,104.9111,105.2004,65498.0
2017-05-30 10:50:00,123.61,124.13,123.61,123.92,133036.0,105.209,105.6515,105.209,105.4728,133036.0
2017-05-30 11:00:00,123.9,124.31,123.86,123.94,77758.0,105.4558,105.8047,105.4217,105.4898,77758.0
2017-05-30 11:10:00,123.95,124.12,123.85,124.01,57786.0,105.4983,105.643,105.4132,105.5494,57786.0
2017-05-30 11:20:00,124.02,124.02,123.77,123.87,70405.0,105.5579,105.5579,105.3451,105.4302,70405.0
2017-05-30 11:30:00,123.88,124.07,123.59,124.0,163811.0,105.4388,105.6005,105.1919,105.5409,163811.0
2017-05-30 11:40:00,123.98,124.14,123.97,124.07,47183.0,105.5239,105.6601,105.5154,105.6005,47183.0
2017-05-30 11:50:00,124.08,124.13,123.77,123.77,63296.0,105.609,105.6515,105.3451,105.3451,63296.0
2017-05-30 12:00:00,123.8,123.98,123.33,123.58,133856.0,105.3707,105.5239,104.9706,105.1834,133856.0
2017-05-30 12:10:00,123.6,123.84,123.6,123.77,70984.0,105.2004,105.4047,105.2004,105.3451,70984.0
2017-05-30 12:20:00,123.73,123.95,123.68,123.93,26577.0,105.3111,105.4983,105.2685,105.4813,26577.0
2017-05-30 12:30:00,123.91,124.26,123.91,124.25,36455.0,105.4643,105.7622,105.4643,105.7537,36455.0
2017-05-30 12:40:00,124.25,124.28,124.08,124.14,52540.0,105.7537,105.7792,105.609,105.6601,52540.0
2017-05-30 12:50:00,124.16,124.26,124.06,124.08,30505.0,105.6771,105.7622,105.592,105.609,30505.0
2017-05-30 13:00:00,124.08,124.39,124.08,124.34,43466.0,105.609,105.8728,105.609,105.8303,43466.0
2017-05-30 13:10:00,124.35,124.43,124.21,124.23,20528.0,105.8388,105.9069,105.7196,105.7367,20528.0
2017-05-30 13:20:00,124.18,124.3,124.07,124.18,43180.0,105.6941,105.7962,105.6005,105.6941,43180.0
2017-05-30 13:30:00,124.17,124.17,123.97,124.07,42194.0,105.6856,105.6856,105.5154,105.6005,42194.0
2017-05-30 13:40:00,124.08,124.22,124.07,124.13,29703.0,105.609,105.7281,105.6005,105.6515,29703.0
2017-05-30 13:50:00,124.14,124.16,124.03,124.04,19997.0,105.6601,105.6771,105.5664,105.5749,19997.0
2017-05-30 14:00:00,124.04,124.13,124.03,124.08,20675.0,105.5749,105.6515,105.5664,105.609,20675.0
2017-05-30 14:10:00,124.09,124.15,124.08,124.14,49380.0,105.6175,105.6686,105.609,105.6601,49380.0
2017-05-30 14:20:00,124.14,124.23,124.08,124.19,48448.0,105.6601,105.7367,105.609,105.7026,48448.0
2017-05-30 14:30:00,124.19,124.24,124.07,124.13,20911.0,105.7026,105.7452,105.6005,105.6515,20911.0
2017-05-30 14:40:00,124.11,124.2,124.03,124.12,113028.0,105.6345,105.7111,105.5664,105.643,113028.0
2017-05-30 14:50:00,124.13,124.17,124.06,124.14,38983.0,105.6515,105.6856,105.592,105.6601,38983.0
2017-05-30 15:00:00,124.15,124.16,124.06,124.09,49269.0,105.6686,105.6771,105.592,105.6175,49269.0
2017-05-30 15:10:00,124.08,124.32,124.04,124.24,66690.0,105.609,105.8133,105.5749,105.7452,66690.0
2017-05-30 15:20:00,124.24,124.31,124.09,124.09,49197.0,105.7452,105.8047,105.6175,105.6175,49197.0
2017-05-30 15:30:00,124.09,124.38,124.07,124.32,105149.0,105.6175,105.8643,105.6005,105.8133,105149.0
2017-05-30 15:40:00,124.32,124.41,124.19,124.26,107848.0,105.8133,105.8899,105.7026,105.7622,107848.0
2017-05-30 15:50:00,124.26,124.32,124.1,124.14,160562.0,105.7622,105.8133,105.626,105.6601,160562.0
2017-05-31 09:30:00,123.95,124.0,123.3,123.46,62973.0,105.4983,105.5409,104.9451,105.0813,62973.0
2017-05-31 09:40:00,123.42,123.68,123.41,123.57,84016.0,105.0472,105.2685,105.0387,105.1749,84016.0
2017-05-31 09:50:00,123.58,123.74,123.39,123.53,197732.0,105.1834,105.3196,105.0217,105.1409,197732.0
2017-05-31 10:00:00,123.54,123.6,123.27,123.55,79393.0,105.1494,105.2004,104.9196,105.1579,79393.0
2017-05-31 10:10:00,123.55,123.66,123.4,123.58,39876.0,105.1579,105.2515,105.0302,105.1834,39876.0
2017-05-31 10:20:00,123.64,123.99,123.58,123.97,159798.0,105.2345,105.5324,105.1834,105.5154,159798.0
2017-05-31 10:30:00,124.0,124.12,123.73,123.82,121309.0,105.5409,105.643,105.3111,105.3877,121309.0
2017-05-31 10:40:00,123.82,123.82,123.52,123.75,100679.0,105.3877,105.3877,105.1323,105.3281,100679.0
2017-05-31 10:50:00,123.77,123.78,123.27,123.27,31367.0,105.3451,105.3536,104.9196,104.9196,31367.0
2017-05-31 11:00:00,123.27,123.37,123.25,123.3,18717.0,104.9196,105.0047,104.9025,104.9451,18717.0
2017-05-31 11:10:00,123.27,123.38,123.15,123.38,30233.0,104.9196,105.0132,104.8174,105.0132,30233.0
2017-05-31 11:20:00,123.36,123.48,123.19,123.24,24288.0,104.9962,105.0983,104.8515,104.894,24288.0
2017-05-31 11:30:00,123.25,123.25,122.98,123.03,34323.0,104.9025,104.9025,104.6727,104.7153,34323.0
2017-05-31 11:40:00,123.04,123.17,123.0,123.14,17991.0,104.7238,104.8345,104.6898,104.8089,17991.0
2017-05-31 11:50:00,123.19,123.33,123.04,123.25,29034.0,104.8515,104.9706,104.7238,104.9025,29034.0
2017-05-31 12:00:00,123.27,123.67,123.27,123.55,27943.0,104.9196,105.26,104.9196,105.1579,27943.0
2017-05-31 12:10:00,123.58,123.6,123.38,123.47,15375.0,105.1834,105.2004,105.0132,105.0898,15375.0
2017-05-31 12:20:00,123.46,123.46,123.17,123.21,13752.0,105.0813,105.0813,104.8345,104.8685,13752.0
2017-05-31 12:30:00,123.23,123.25,123.13,123.17,18974.0,104.8855,104.9025,104.8004,104.8345,18974.0
2017-05-31 12:40:00,123.15,123.19,123.01,123.05,13649.0,104.8174,104.8515,104.6983,104.7323,13649.0
2017-05-31 12:50:00,123.05,123.07,122.97,123.02,16909.0,104.7323,104.7493,104.6642,104.7068,16909.0
2017-05-31 13:00:00,123.02,123.04,122.9,122.95,22386.0,104.7068,104.7238,104.6046,104.6472,22386.0
2017-05-31 13:10:00,122.94,123.01,122.87,122.92,14530.0,104.6387,104.6983,104.5791,104.6217,14530.0
2017-05-31 13:20:00,122.92,122.97,122.84,122.87,14371.0,104.6217,104.6642,104.5536,104.5791,14371.0
2017-05-31 13:30:00,122.87,123.0,122.84,122.99,14070.0,104.5791,104.6898,104.5536,104.6812,14070.0
2017-05-31 13:40:00,123.0,123.09,122.93,123.07,19055.0,104.6898,104.7664,104.6302,104.7493,19055.0
2017-05-31 13:50:00,123.06,123.16,123.04,123.12,19664.0,104.7408,104.8259,104.7238,104.7919,19664.0
2017-05-31 14:00:00,123.11,123.41,123.1,123.4,23154.0,104.7834,105.0387,104.7749,105.0302,23154.0
2017-05-31 14:10:00,123.39,123.59,123.31,123.59,21367.0,105.0217,105.1919,104.9536,105.1919,21367.0
2017-05-31 14:20:00,123.61,123.8,123.61,123.75,28297.0,105.209,105.3707,105.209,105.3281,28297.0
2017-05-31 14:30:00,123.75,123.79,123.68,123.78,25742.0,105.3281,105.3622,105.2685,105.3536,25742.0
2017-05-31 14:40:00,123.77,123.84,123.73,123.78,29775.0,105.3451,105.4047,105.3111,105.3536,29775.0
2017-05-31 14:50:00,123.78,123.81,123.64,123.69,27380.0,105.3536,105.3792,105.2345,105.277,27380.0
2017-05-31 15:00:00,123.71,123.88,123.71,123.87,31287.0,105.2941,105.4388,105.2941,105.4302,31287.0
2017-05-31 15:10:00,123.87,123.89,123.81,123.84,27564.0,105.4302,105.4473,105.3792,105.4047,27564.0
2017-05-31 15:20:00,123.85,124.14,123.85,124.11,36758.0,105.4132,105.6601,105.4132,105.6345,36758.0
2017-05-31 15:30:00,124.1,124.24,124.08,124.1,54812.0,105.626,105.7452,105.609,105.626,54812.0
2017-05-31 15:40:00,124.09,124.14,123.98,124.05,74532.0,105.6175,105.6601,105.5239,105.5835,74532.0
2017-05-31 15:50:00,124.04,124.09,123.95,124.03,151581.0,105.5749,105.6175,105.4983,105.5664,151581.0
2017-06-01 09:30:00,124.4,124.5,124.0,124.03,41955.0,105.8813,105.9665,105.5409,105.5664,41955.0
2017-06-01 09:40:00,123.95,124.28,123.85,124.25,20485.0,105.4983,105.7792,105.4132,105.7537,20485.0
2017-06-01 09:50:00,124.25,124.41,124.16,124.39,19496.0,105.7537,105.8899,105.6771,105.8728,19496.0
2017-06-01 10:00:00,124.39,124.57,124.27,124.57,26385.0,105.8728,106.026,105.7707,106.026,26385.0
2017-06-01 10:10:00,124.58,124.93,124.58,124.91,21086.0,106.0346,106.3325,106.0346,106.3154,21086.0
2017-06-01 10:20:00,124.96,125.15,124.8,124.95,40806.0,106.358,106.5197,106.2218,106.3495,40806.0
2017-06-01 10:30:00,124.91,124.94,124.26,124.26,31217.0,106.3154,106.341,105.7622,105.7622,31217.0
2017-06-01 10:40:00,124.32,124.49,124.24,124.32,19802.0,105.8133,105.958,105.7452,105.8133,19802.0
2017-06-01 10:50:00,124.3,124.54,124.13,124.5,22240.0,105.7962,106.0005,105.6515,105.9665,22240.0
2017-06-01 11:00:00,124.54,124.58,124.45,124.49,17735.0,106.0005,106.0346,105.9239,105.958,17735.0
2017-06-01 11:10:00,124.53,124.79,124.49,124.7,23188.0,105.992,106.2133,105.958,106.1367,23188.0
2017-06-01 11:20:00,124.72,124.76,124.57,124.69,17628.0,106.1537,106.1878,106.026,106.1282,17628.0
2017-06-01 11:30:00,124.66,125.0,124.66,124.96,19572.0,106.1026,106.392,106.1026,106.358,19572.0
2017-06-01 11:40:00,124.96,124.96,124.63,124.65,33169.0,106.358,106.358,106.0771,106.0941,33169.0
2017-06-01 11:50:00,124.65,124.66,124.34,124.35,35985.0,106.0941,106.1026,105.8303,105.8388,35985.0
2017-06-01 12:00:00,124.4,124.49,124.25,124.31,28833.0,105.8813,105.958,105.7537,105.8047,28833.0
2017-06-01 12:10:00,124.33,124.37,124.18,124.3,33082.0,105.8218,105.8558,105.6941,105.7962,33082.0
2017-06-01 12:20:00,124.29,124.35,124.2,124.25,25471.0,105.7877,105.8388,105.7111,105.7537,25471.0
2017-06-01 12:30:00,124.23,124.34,124.23,124.29,29812.0,105.7367,105.8303,105.7367,105.7877,29812.0
2017-06-01 12:40:00,124.29,124.37,124.21,124.33,33924.0,105.7877,105.8558,105.7196,105.8218,33924.0
2017-06-01 12:50:00,124.32,124.56,124.32,124.54,22705.0,105.8133,106.0175,105.8133,106.0005,22705.0
2017-06-01 13:00:00,124.52,124.72,124.52,124.72,19354.0,105.9835,106.1537,105.9835,106.1537,19354.0
2017-06-01 13:10:00,124.69,124.94,124.64,124.87,22679.0,106.1282,106.341,106.0856,106.2814,22679.0
2017-06-01 13:20:00,124.86,124.99,124.82,124.96,23901.0,106.2729,106.3835,106.2388,106.358,23901.0
2017-06-01 13:30:00,124.97,125.02,124.93,124.95,21572.0,106.3665,106.4091,106.3325,106.3495,21572.0
2017-06-01 13:40:00,124.95,125.02,124.86,124.98,19954.0,106.3495,106.4091,106.2729,106.375,19954.0
2017-06-01 13:50:00,125.0,125.01,124.77,124.77,13527.0,106.392,106.4005,106.1963,106.1963,13527.0
2017-06-01 14:00:00,124.72,124.74,124.53,124.58,23508.0,106.1537,106.1707,105.992,106.0346,23508.0
2017-06-01 14:10:00,124.57,124.62,124.35,124.48,37514.0,106.026,106.0686,105.8388,105.9494,37514.0
2017-06-01 14:20:00,124.47,124.56,124.4,124.43,31875.0,105.9409,106.0175,105.8813,105.9069,31875.0
2017-06-01 14:30:00,124.41,124.41,124.19,124.24,33657.0,105.8899,105.8899,105.7026,105.7452,33657.0
2017-06-01 14:40:00,124.23,124.6,124.23,124.56,27000.0,105.7367,106.0516,105.7367,106.0175,27000.0
2017-06-01 14:50:00,124.57,124.58,124.44,124.48,21757.0,106.026,106.0346,105.9154,105.9494,21757.0
2017-06-01 15:00:00,124.45,124.59,124.42,124.52,27681.0,105.9239,106.0431,105.8984,105.9835,27681.0
2017-06-01 15:10:00,124.5,124.6,124.44,124.6,26281.0,105.9665,106.0516,105.9154,106.0516,26281.0
2017-06-01 15:20:00,124.59,124.63,124.52,124.57,28813.0,106.0431,106.0771,105.9835,106.026,28813.0
2017-06-01 15:30:00,124.58,124.58,124.38,124.38,39126.0,106.0346,106.0346,105.8643,105.8643,39126.0
2017-06-01 15:40:00,124.4,124.46,124.28,124.41,65011.0,105.8813,105.9324,105.7792,105.8899,65011.0
2017-06-01 15:50:00,124.41,124.52,124.41,124.52,95193.0,105.8899,105.9835,105.8899,105.9835,95193.0
2017-06-02 09:30:00,124.42,124.89,124.42,124.56,28047.0,105.8984,106.2984,105.8984,106.0175,28047.0
2017-06-02 09:40:00,124.49,124.66,124.25,124.65,9817.0,105.958,106.1026,105.7537,106.0941,9817.0
2017-06-02 09:50:00,124.66,124.76,124.15,124.32,46424.0,106.1026,106.1878,105.6686,105.8133,46424.0
2017-06-02 10:00:00,124.4,124.53,124.14,124.18,13397.0,105.8813,105.992,105.6601,105.6941,13397.0
2017-06-02 10:10:00,124.18,124.28,124.1,124.25,10830.0,105.6941,105.7792,105.626,105.7537,10830.0
2017-06-02 10:20:00,124.12,124.31,124.11,124.18,10615.0,105.643,105.8047,105.6345,105.6941,10615.0
2017-06-02 10:30:00,124.21,124.46,124.09,124.46,37838.0,105.7196,105.9324,105.6175,105.9324,37838.0
2017-06-02 10:40:00,124.58,124.97,124.52,124.97,13585.0,106.0346,106.3665,105.9835,106.3665,13585.0
2017-06-02 10:50:00,125.0,125.03,124.79,124.82,10633.0,106.392,106.4176,106.2133,106.2388,10633.0
2017-06-02 11:00:00,124.88,125.11,124.85,125.05,9291.0,106.2899,106.4857,106.2644,106.4346,9291.0
2017-06-02 11:10:00,125.06,125.1,124.85,124.86,12022.0,106.4431,106.4771,106.2644,106.2729,12022.0
2017-06-02 11:20:00,124.84,124.87,124.69,124.82,15778.0,106.2558,106.2814,106.1282,106.2388,15778.0
2017-06-02 11:30:00,124.83,124.91,124.73,124.76,17949.0,106.2473,106.3154,106.1622,106.1878,17949.0
2017-06-02 11:40:00,124.77,124.82,124.69,124.73,15258.0,106.1963,106.2388,106.1282,106.1622,15258.0
2017-06-02 11:50:00,124.7,124.81,124.69,124.79,40904.0,106.1367,106.2303,106.1282,106.2133,40904.0
2017-06-02 12:00:00,124.79,124.99,124.7,124.95,54568.0,106.2133,106.3835,106.1367,106.3495,54568.0
2017-06-02 12:10:00,124.99,125.31,124.93,125.28,12877.0,106.3835,106.6559,106.3325,106.6303,12877.0
2017-06-02 12:20:00,125.29,125.3,125.08,125.16,17180.0,106.6389,106.6474,106.4601,106.5282,17180.0
2017-06-02 12:30:00,125.16,125.19,125.03,125.07,10203.0,106.5282,106.5537,106.4176,106.4516,10203.0
2017-06-02 12:40:00,125.07,125.07,124.94,125.03,6739.0,106.4516,106.4516,106.341,106.4176,6739.0
2017-06-02 12:50:00,125.01,125.05,124.89,124.89,7305.0,106.4005,106.4346,106.2984,106.2984,7305.0
2017-06-02 13:00:00,124.92,125.02,124.78,125.02,16074.0,106.3239,106.4091,106.2048,106.4091,16074.0
2017-06-02 13:10:00,125.02,125.07,124.9,124.91,7622.0,106.4091,106.4516,106.3069,106.3154,7622.0
2017-06-02 13:20:00,124.91,124.93,124.76,124.76,8562.0,106.3154,106.3325,106.1878,106.1878,8562.0
2017-06-02 13:30:00,124.77,124.88,124.72,124.83,13010.0,106.1963,106.2899,106.1537,106.2473,13010.0
2017-06-02 13:40:00,124.8,124.81,124.64,124.66,24241.0,106.2218,106.2303,106.0856,106.1026,24241.0
2017-06-02 13:50:00,124.68,124.71,124.54,124.59,16163.0,106.1197,106.1452,106.0005,106.0431,16163.0
2017-06-02 14:00:00,124.56,124.67,124.49,124.52,28452.0,106.0175,106.1112,105.958,105.9835,28452.0
2017-06-02 14:10:00,124.51,124.62,124.45,124.59,19100.0,105.975,106.0686,105.9239,106.0431,19100.0
2017-06-02 14:20:00,124.59,124.59,124.31,124.31,19914.0,106.0431,106.0431,105.8047,105.8047,19914.0
2017-06-02 14:30:00,124.36,124.48,124.35,124.43,16718.0,105.8473,105.9494,105.8388,105.9069,16718.0
2017-06-02 14:40:00,124.4,124.45,124.3,124.33,14065.0,105.8813,105.9239,105.7962,105.8218,14065.0
2017-06-02 14:50:00,124.35,124.35,124.16,124.19,14431.0,105.8388,105.8388,105.6771,105.7026,14431.0
2017-06-02 15:00:00,124.16,124.25,124.09,124.15,23338.0,105.6771,105.7537,105.6175,105.6686,23338.0
2017-06-02 15:10:00,124.14,124.19,124.03,124.12,19048.0,105.6601,105.7026,105.5664,105.643,19048.0
2017-06-02 15:20:00,124.1,124.13,123.98,124.11,30152.0,105.626,105.6515,105.5239,105.6345,30152.0
2017-06-02 15:30:00,124.11,124.2,124.09,124.15,25904.0,105.6345,105.7111,105.6175,105.6686,25904.0
2017-06-02 15:40:00,124.15,124.16,123.77,123.79,58892.0,105.6686,105.6771,105.3451,105.3622,58892.0
2017-06-02 15:50:00,123.8,123.84,123.52,123.6,169644.0,105.3707,105.4047,105.1323,105.2004,169644.0
2017-06-05 09:30:00,123.85,123.87,123.11,123.61,40679.0,105.4132,105.4302,104.7834,105.209,40679.0
2017-06-05 09:40:00,123.61,123.82,123.29,123.33,30158.0,105.209,105.3877,104.9366,104.9706,30158.0
2017-06-05 09:50:00,123.3,123.33,123.06,123.19,30853.0,104.9451,104.9706,104.7408,104.8515,30853.0
2017-06-05 10:00:00,123.15,123.67,123.14,123.66,46151.0,104.8174,105.26,104.8089,105.2515,46151.0
2017-06-05 10:10:00,123.65,123.65,123.45,123.46,13313.0,105.243,105.243,105.0728,105.0813,13313.0
2017-06-05 10:20:00,123.51,123.55,123.41,123.48,16165.0,105.1238,105.1579,105.0387,105.0983,16165.0
2017-06-05 10:30:00,123.53,123.61,123.4,123.48,13339.0,105.1409,105.209,105.0302,105.0983,13339.0
2017-06-05 10:40:00,123.47,123.55,123.4,123.53,13824.0,105.0898,105.1579,105.0302,105.1409,13824.0
2017-06-05 10:50:00,123.53,123.56,123.38,123.51,22929.0,105.1409,105.1664,105.0132,105.1238,22929.0
2017-06-05 11:00:00,123.51,123.7,123.44,123.49,24231.0,105.1238,105.2856,105.0643,105.1068,24231.0
2017-06-05 11:10:00,123.53,123.62,123.42,123.44,9822.0,105.1409,105.2175,105.0472,105.0643,9822.0
2017-06-05 11:20:00,123.48,123.55,123.45,123.46,13505.0,105.0983,105.1579,105.0728,105.0813,13505.0
2017-06-05 11:30:00,123.46,123.72,123.46,123.63,24575.0,105.0813,105.3026,105.0813,105.226,24575.0
2017-06-05 11:40:00,123.63,123.67,123.46,123.48,19257.0,105.226,105.26,105.0813,105.0983,19257.0
2017-06-05 11:50:00,123.49,123.54,123.41,123.49,18852.0,105.1068,105.1494,105.0387,105.1068,18852.0
2017-06-05 12:00:00,123.48,123.58,123.37,123.42,20561.0,105.0983,105.1834,105.0047,105.0472,20561.0
2017-06-05 12:10:00,123.37,123.38,123.11,123.21,16881.0,105.0047,105.0132,104.7834,104.8685,16881.0
2017-06-05 12:20:00,123.19,123.3,123.12,123.29,17340.0,104.8515,104.9451,104.7919,104.9366,17340.0
2017-06-05 12:30:00,123.27,123.32,123.17,123.19,12070.0,104.9196,104.9621,104.8345,104.8515,12070.0
2017-06-05 12:40:00,123.19,123.19,123.05,123.06,17762.0,104.8515,104.8515,104.7323,104.7408,17762.0
2017-06-05 12:50:00,123.07,123.12,123.03,123.05,13162.0,104.7493,104.7919,104.7153,104.7323,13162.0
2017-06-05 13:00:00,123.08,123.14,122.9,122.92,30577.0,104.7578,104.8089,104.6046,104.6217,30577.0
2017-06-05 13:10:00,122.9,122.92,122.78,122.81,27880.0,104.6046,104.6217,104.5025,104.528,27880.0
2017-06-05 13:20:00,122.81,122.94,122.79,122.93,28222.0,104.528,104.6387,104.511,104.6302,28222.0
2017-06-05 13:30:00,122.91,123.0,122.9,122.99,19892.0,104.6132,104.6898,104.6046,104.6812,19892.0
2017-06-05 13:40:00,122.99,123.0,122.91,122.95,14855.0,104.6812,104.6898,104.6132,104.6472,14855.0
2017-06-05 13:50:00,122.95,123.01,122.87,122.9,27230.0,104.6472,104.6983,104.5791,104.6046,27230.0
2017-06-05 14:00:00,122.89,122.97,122.87,122.91,40833.0,104.5961,104.6642,104.5791,104.6132,40833.0
2017-06-05 14:10:00,122.91,123.02,122.87,123.02,34080.0,104.6132,104.7068,104.5791,104.7068,34080.0
2017-06-05 14:20:00,123.01,123.11,123.0,123.05,39967.0,104.6983,104.7834,104.6898,104.7323,39967.0
2017-06-05 14:30:00,123.06,123.06,122.84,123.06,39644.0,104.7408,104.7408,104.5536,104.7408,39644.0
2017-06-05 14:40:00,123.04,123.04,122.89,122.89,34577.0,104.7238,104.7238,104.5961,104.5961,34577.0
2017-06-05 14:50:00,122.88,122.95,122.86,122.87,20312.0,104.5876,104.6472,104.5706,104.5791,20312.0
2017-06-05 15:00:00,122.87,122.95,122.81,122.84,19535.0,104.5791,104.6472,104.528,104.5536,19535.0
2017-06-05 15:10:00,122.85,122.89,122.76,122.84,78923.0,104.5621,104.5961,104.4855,104.5536,78923.0
2017-06-05 15:20:00,122.82,122.84,122.55,122.66,44918.0,104.5366,104.5536,104.3067,104.4004,44918.0
2017-06-05 15:30:00,122.66,122.74,122.6,122.6,44470.0,104.4004,104.4685,104.3493,104.3493,44470.0
2017-06-05 15:40:00,122.59,122.63,122.46,122.63,60886.0,104.3408,104.3748,104.2301,104.3748,60886.0
2017-06-05 15:50:00,122.62,122.62,122.46,122.52,102824.0,104.3663,104.3663,104.2301,104.2812,102824.0
2017-06-06 09:30:00,121.7,122.12,121.61,121.85,67036.0,103.5833,103.9408,103.5067,103.711,67036.0
2017-06-06 09:40:00,121.83,122.15,121.61,122.1,69328.0,103.6939,103.9663,103.5067,103.9237,69328.0
2017-06-06 09:50:00,122.11,122.18,121.78,121.82,38767.0,103.9322,103.9918,103.6514,103.6854,38767.0
2017-06-06 10:00:00,121.73,121.85,121.47,121.64,29672.0,103.6088,103.711,103.3875,103.5322,29672.0
2017-06-06 10:10:00,121.71,121.8,121.64,121.66,14570.0,103.5918,103.6684,103.5322,103.5492,14570.0
2017-06-06 10:20:00,121.62,121.68,121.3,121.31,28036.0,103.5152,103.5663,103.2428,103.2513,28036.0
2017-06-06 10:30:00,121.31,121.53,121.18,121.5,37550.0,103.2513,103.4386,103.1407,103.4131,37550.0
2017-06-06 10:40:00,121.5,121.86,121.48,121.83,20135.0,103.4131,103.7195,103.396,103.6939,20135.0
2017-06-06 10:50:00,121.83,122.0,121.72,121.96,20955.0,103.6939,103.8386,103.6003,103.8046,20955.0
2017-06-06 11:00:00,121.98,122.04,121.82,121.94,19110.0,103.8216,103.8727,103.6854,103.7876,19110.0
2017-06-06 11:10:00,121.95,121.99,121.84,121.9,18030.0,103.7961,103.8301,103.7024,103.7535,18030.0
2017-06-06 11:20:00,121.9,121.94,121.81,121.87,21013.0,103.7535,103.7876,103.6769,103.728,21013.0
2017-06-06 11:30:00,121.86,121.99,121.8,121.86,22239.0,103.7195,103.8301,103.6684,103.7195,22239.0
2017-06-06 11:40:00,121.87,121.92,121.74,121.75,36423.0,103.728,103.7705,103.6173,103.6258,36423.0
2017-06-06 11:50:00,121.75,121.8,121.6,121.61,14935.0,103.6258,103.6684,103.4982,103.5067,14935.0
2017-06-06 12:00:00,121.63,121.67,121.55,121.56,16935.0,103.5237,103.5577,103.4556,103.4641,16935.0
2017-06-06 12:10:00,121.56,121.77,121.55,121.74,17860.0,103.4641,103.6429,103.4556,103.6173,17860.0
2017-06-06 12:20:00,121.74,121.75,121.52,121.56,13418.0,103.6173,103.6258,103.4301,103.4641,13418.0
2017-06-06 12:30:00,121.57,121.6,121.5,121.52,10990.0,103.4726,103.4982,103.4131,103.4301,10990.0
2017-06-06 12:40:00,121.55,121.69,121.52,121.64,9940.0,103.4556,103.5748,103.4301,103.5322,9940.0
2017-06-06 12:50:00,121.62,121.72,121.62,121.7,14487.0,103.5152,103.6003,103.5152,103.5833,14487.0
2017-06-06 13:00:00,121.71,121.78,121.68,121.74,13142.0,103.5918,103.6514,103.5663,103.6173,13142.0
2017-06-06 13:10:00,121.74,121.77,121.62,121.64,17180.0,103.6173,103.6429,103.5152,103.5322,17180.0
2017-06-06 13:20:00,121.64,121.64,121.49,121.52,12493.0,103.5322,103.5322,103.4045,103.4301,12493.0
2017-06-06 13:30:00,121.54,121.54,121.33,121.44,10727.0,103.4471,103.4471,103.2684,103.362,10727.0
2017-06-06 13:40:00,121.43,121.47,121.36,121.41,12165.0,103.3535,103.3875,103.2939,103.3365,12165.0
2017-06-06 13:50:00,121.39,121.39,121.28,121.35,16776.0,103.3194,103.3194,103.2258,103.2854,16776.0
2017-06-06 14:00:00,121.35,121.44,121.34,121.39,21576.0,103.2854,103.362,103.2769,103.3194,21576.0
2017-06-06 14:10:00,121.37,121.37,121.27,121.28,14864.0,103.3024,103.3024,103.2173,103.2258,14864.0
2017-06-06 14:20:00,121.26,121.3,121.22,121.26,8189.0,103.2088,103.2428,103.1747,103.2088,8189.0
2017-06-06 14:30:00,121.24,121.39,121.24,121.26,21557.0,103.1918,103.3194,103.1918,103.2088,21557.0
2017-06-06 14:40:00,121.25,121.42,121.24,121.34,14722.0,103.2003,103.345,103.1918,103.2769,14722.0
2017-06-06 14:50:00,121.34,121.38,121.24,121.24,13242.0,103.2769,103.3109,103.1918,103.1918,13242.0
2017-06-06 15:00:00,121.26,121.31,121.23,121.25,59981.0,103.2088,103.2513,103.1832,103.2003,59981.0
2017-06-06 15:10:00,121.26,121.48,121.23,121.48,16264.0,103.2088,103.396,103.1832,103.396,16264.0
2017-06-06 15:20:00,121.51,121.61,121.43,121.43,19636.0,103.4216,103.5067,103.3535,103.3535,19636.0
2017-06-06 15:30:00,121.42,121.42,121.21,121.24,24176.0,103.345,103.345,103.1662,103.1918,24176.0
2017-06-06 15:40:00,121.23,121.33,120.95,120.96,55022.0,103.1832,103.2684,102.9449,102.9534,55022.0
2017-06-06 15:50:00,120.98,121.05,120.87,120.96,167740.0,102.9705,103.03,102.8768,102.9534,167740.0
2017-06-07 09:30:00,121.76,121.87,120.63,120.66,37759.0,103.6343,103.728,102.6726,102.6981,37759.0
2017-06-07 09:40:00,120.62,120.81,120.57,120.72,44868.0,102.6641,102.8258,102.6215,102.7492,44868.0
2017-06-07 09:50:00,120.76,120.94,120.54,120.68,23948.0,102.7832,102.9364,102.596,102.7151,23948.0
2017-06-07 10:00:00,120.68,120.75,120.42,120.47,16889.0,102.7151,102.7747,102.4938,102.5364,16889.0
2017-06-07 10:10:00,120.5,120.68,120.47,120.6,11578.0,102.5619,102.7151,102.5364,102.647,11578.0
2017-06-07 10:20:00,120.59,120.61,120.29,120.29,14925.0,102.6385,102.6555,102.3832,102.3832,14925.0
2017-06-07 10:30:00,120.26,120.32,120.13,120.17,13540.0,102.3576,102.4087,102.247,102.281,13540.0
2017-06-07 10:40:00,120.15,120.44,120.05,120.26,22216.0,102.264,102.5108,102.1789,102.3576,22216.0
2017-06-07 10:50:00,120.27,120.29,120.17,120.24,30144.0,102.3662,102.3832,102.281,102.3406,30144.0
2017-06-07 11:00:00,120.23,120.25,120.15,120.17,37484.0,102.3321,102.3491,102.264,102.281,37484.0
2017-06-07 11:10:00,120.19,120.26,120.07,120.2,30334.0,102.2981,102.3576,102.1959,102.3066,30334.0
2017-06-07 11:20:00,120.2,120.28,120.1,120.11,20481.0,102.3066,102.3747,102.2215,102.23,20481.0
2017-06-07 11:30:00,120.09,120.13,119.97,119.99,29633.0,102.213,102.247,102.1108,102.1278,29633.0
2017-06-07 11:40:00,120.0,120.18,119.95,120.13,16759.0,102.1363,102.2896,102.0938,102.247,16759.0
2017-06-07 11:50:00,120.13,120.25,120.11,120.12,16658.0,102.247,102.3491,102.23,102.2385,16658.0
2017-06-07 12:00:00,120.14,120.2,120.05,120.1,14077.0,102.2555,102.3066,102.1789,102.2215,14077.0
2017-06-07 12:10:00,120.09,120.23,120.09,120.18,15385.0,102.213,102.3321,102.213,102.2896,15385.0
2017-06-07 12:20:00,120.2,120.25,120.14,120.21,10573.0,102.3066,102.3491,102.2555,102.3151,10573.0
2017-06-07 12:30:00,120.19,120.23,120.11,120.11,10556.0,102.2981,102.3321,102.23,102.23,10556.0
2017-06-07 12:40:00,120.11,120.23,120.01,120.01,11223.0,102.23,102.3321,102.1449,102.1449,11223.0
2017-06-07 12:50:00,120.05,120.05,119.88,120.0,12701.0,102.1789,102.1789,102.0342,102.1363,12701.0
2017-06-07 13:00:00,120.02,120.17,120.02,120.14,21302.0,102.1534,102.281,102.1534,102.2555,21302.0
2017-06-07 13:10:00,120.11,120.25,120.11,120.15,36253.0,102.23,102.3491,102.23,102.264,36253.0
2017-06-07 13:20:00,120.12,120.24,120.08,120.22,13470.0,102.2385,102.3406,102.2044,102.3236,13470.0
2017-06-07 13:30:00,120.21,120.26,120.16,120.2,14302.0,102.3151,102.3576,102.2725,102.3066,14302.0
2017-06-07 13:40:00,120.18,120.25,120.16,120.24,17419.0,102.2896,102.3491,102.2725,102.3406,17419.0
2017-06-07 13:50:00,120.25,120.25,120.18,120.19,22607.0,102.3491,102.3491,102.2896,102.2981,22607.0
2017-06-07 14:00:00,120.2,120.25,120.18,120.23,41438.0,102.3066,102.3491,102.2896,102.3321,41438.0
2017-06-07 14:10:00,120.24,120.25,120.12,120.2,10176.0,102.3406,102.3491,102.2385,102.3066,10176.0
2017-06-07 14:20:00,120.2,120.25,120.17,120.21,12605.0,102.3066,102.3491,102.281,102.3151,12605.0
2017-06-07 14:30:00,120.22,120.25,120.19,120.23,10322.0,102.3236,102.3491,102.2981,102.3321,10322.0
2017-06-07 14:40:00,120.22,120.33,120.15,120.27,37020.0,102.3236,102.4172,102.264,102.3662,37020.0
2017-06-07 14:50:00,120.27,120.31,120.16,120.21,16856.0,102.3662,102.4002,102.2725,102.3151,16856.0
2017-06-07 15:00:00,120.21,120.22,120.11,120.18,20818.0,102.3151,102.3236,102.23,102.2896,20818.0
2017-06-07 15:10:00,120.18,120.25,120.11,120.19,34252.0,102.2896,102.3491,102.23,102.2981,34252.0
2017-06-07 15:20:00,120.22,120.27,120.16,120.18,27206.0,102.3236,102.3662,102.2725,102.2896,27206.0
2017-06-07 15:30:00,120.18,120.28,120.13,120.23,66659.0,102.2896,102.3747,102.247,102.3321,66659.0
2017-06-07 15:40:00,120.22,120.58,120.19,120.41,75651.0,102.3236,102.63,102.2981,102.4853,75651.0
2017-06-07 15:50:00,120.42,120.44,120.0,120.17,246847.0,102.4938,102.5108,102.1363,102.281,246847.0
2017-06-08 09:30:00,120.21,120.21,119.87,120.02,21595.0,102.3151,102.3151,102.0257,102.1534,21595.0
2017-06-08 09:40:00,119.99,120.46,119.99,120.19,52023.0,102.1278,102.5279,102.1278,102.2981,52023.0
2017-06-08 09:50:00,120.23,120.29,119.89,119.94,20784.0,102.3321,102.3832,102.0427,102.0853,20784.0
2017-06-08 10:00:00,119.94,120.26,119.91,120.16,12608.0,102.0853,102.3576,102.0597,102.2725,12608.0
2017-06-08 10:10:00,120.22,120.28,120.1,120.18,10859.0,102.3236,102.3747,102.2215,102.2896,10859.0
2017-06-08 10:20:00,120.17,120.28,119.97,120.08,19391.0,102.281,102.3747,102.1108,102.2044,19391.0
2017-06-08 10:30:00,120.09,120.31,120.05,120.3,11683.0,102.213,102.4002,102.1789,102.3917,11683.0
2017-06-08 10:40:00,120.33,120.5,120.24,120.44,18088.0,102.4172,102.5619,102.3406,102.5108,18088.0
2017-06-08 10:50:00,120.45,120.49,120.28,120.28,14276.0,102.5194,102.5534,102.3747,102.3747,14276.0
2017-06-08 11:00:00,120.28,120.44,120.21,120.33,14923.0,102.3747,102.5108,102.3151,102.4172,14923.0
2017-06-08 11:10:00,120.35,120.57,120.35,120.57,14083.0,102.4342,102.6215,102.4342,102.6215,14083.0
2017-06-08 11:20:00,120.57,120.64,120.42,120.47,17463.0,102.6215,102.6811,102.4938,102.5364,17463.0
2017-06-08 11:30:00,120.42,120.52,120.34,120.35,16173.0,102.4938,102.5789,102.4257,102.4342,16173.0
2017-06-08 11:40:00,120.34,120.39,120.27,120.29,14828.0,102.4257,102.4683,102.3662,102.3832,14828.0
2017-06-08 11:50:00,120.28,120.32,120.07,120.32,13106.0,102.3747,102.4087,102.1959,102.4087,13106.0
2017-06-08 12:00:00,120.32,120.53,120.31,120.45,10642.0,102.4087,102.5875,102.4002,102.5194,10642.0
2017-06-08 12:10:00,120.43,120.62,120.43,120.56,10416.0,102.5023,102.6641,102.5023,102.613,10416.0
2017-06-08 12:20:00,120.56,120.62,120.35,120.38,11357.0,102.613,102.6641,102.4342,102.4598,11357.0
2017-06-08 12:30:00,120.42,120.54,120.42,120.51,8174.0,102.4938,102.596,102.4938,102.5704,8174.0
2017-06-08 12:40:00,120.5,120.58,120.47,120.49,14430.0,102.5619,102.63,102.5364,102.5534,14430.0
2017-06-08 12:50:00,120.49,120.56,120.42,120.48,13928.0,102.5534,102.613,102.4938,102.5449,13928.0
2017-06-08 13:00:00,120.5,120.56,120.41,120.42,26729.0,102.5619,102.613,102.4853,102.4938,26729.0
2017-06-08 13:10:00,120.44,120.47,120.33,120.39,22652.0,102.5108,102.5364,102.4172,102.4683,22652.0
2017-06-08 13:20:00,120.32,120.36,120.17,120.18,22700.0,102.4087,102.4428,102.281,102.2896,22700.0
2017-06-08 13:30:00,120.19,120.23,120.07,120.15,33822.0,102.2981,102.3321,102.1959,102.264,33822.0
2017-06-08 13:40:00,120.13,120.28,120.11,120.27,25599.0,102.247,102.3747,102.23,102.3662,25599.0
2017-06-08 13:50:00,120.28,120.39,120.22,120.31,24385.0,102.3747,102.4683,102.3236,102.4002,24385.0
2017-06-08 14:00:00,120.31,120.37,120.09,120.12,39549.0,102.4002,102.4513,102.213,102.2385,39549.0
2017-06-08 14:10:00,120.14,120.3,120.08,120.3,32701.0,102.2555,102.3917,102.2044,102.3917,32701.0
2017-06-08 14:20:00,120.28,120.37,120.21,120.24,32961.0,102.3747,102.4513,102.3151,102.3406,32961.0
2017-06-08 14:30:00,120.24,120.44,120.22,120.28,28624.0,102.3406,102.5108,102.3236,102.3747,28624.0
2017-06-08 14:40:00,120.32,120.35,120.0,120.04,23684.0,102.4087,102.4342,102.1363,102.1704,23684.0
2017-06-08 14:50:00,120.04,120.24,120.01,120.18,29681.0,102.1704,102.3406,102.1449,102.2896,29681.0
2017-06-08 15:00:00,120.2,120.27,120.13,120.27,27234.0,102.3066,102.3662,102.247,102.3662,27234.0
2017-06-08 15:10:00,120.24,120.27,120.15,120.27,26607.0,102.3406,102.3662,102.264,102.3662,26607.0
2017-06-08 15:20:00,120.28,120.45,120.25,120.45,31103.0,102.3747,102.5194,102.3491,102.5194,31103.0
2017-06-08 15:30:00,120.42,120.44,120.22,120.22,44286.0,102.4938,102.5108,102.3236,102.3236,44286.0
2017-06-08 15:40:00,120.24,120.51,120.14,120.48,45122.0,102.3406,102.5704,102.2555,102.5449,45122.0
2017-06-08 15:50:00,120.48,120.48,120.34,120.39,110957.0,102.5449,102.5449,102.4257,102.4683,110957.0
2017-06-09 09:30:00,120.62,121.07,120.35,120.84,62848.0,102.6641,103.0471,102.4342,102.8513,62848.0
2017-06-09 09:40:00,120.82,121.16,120.69,120.7,23864.0,102.8343,103.1237,102.7236,102.7321,23864.0
2017-06-09 09:50:00,120.72,120.81,120.58,120.68,12831.0,102.7492,102.8258,102.63,102.7151,12831.0
2017-06-09 10:00:00,120.67,120.67,120.18,120.23,29906.0,102.7066,102.7066,102.2896,102.3321,29906.0
2017-06-09 10:10:00,120.16,120.33,120.1,120.1,16075.0,102.2725,102.4172,102.2215,102.2215,16075.0
2017-06-09 10:20:00,120.07,120.21,119.97,120.09,10897.0,102.1959,102.3151,102.1108,102.213,10897.0
2017-06-09 10:30:00,120.12,120.32,120.1,120.14,13276.0,102.2385,102.4087,102.2215,102.2555,13276.0
2017-06-09 10:40:00,120.14,120.15,120.02,120.03,18397.0,102.2555,102.264,102.1534,102.1619,18397.0
2017-06-09 10:50:00,120.03,120.1,119.91,119.94,16219.0,102.1619,102.2215,102.0597,102.0853,16219.0
2017-06-09 11:00:00,119.96,120.01,119.77,119.81,28804.0,102.1023,102.1449,101.9406,101.9746,28804.0
2017-06-09 11:10:00,119.82,119.83,119.37,119.37,54253.0,101.9831,101.9917,101.6001,101.6001,54253.0
2017-06-09 11:20:00,119.44,119.6,119.32,119.5,106219.0,101.6597,101.7959,101.5576,101.7108,106219.0
2017-06-09 11:30:00,119.5,119.65,119.22,119.32,67730.0,101.7108,101.8385,101.4725,101.5576,67730.0
2017-06-09 11:40:00,119.3,119.79,119.3,119.72,40310.0,101.5406,101.9576,101.5406,101.898,40310.0
2017-06-09 11:50:00,119.74,119.77,119.29,119.29,42072.0,101.9151,101.9406,101.532,101.532,42072.0
2017-06-09 12:00:00,119.29,119.31,118.94,119.12,74569.0,101.532,101.5491,101.2341,101.3873,74569.0
2017-06-09 12:10:00,119.1,119.28,119.07,119.08,27928.0,101.3703,101.5235,101.3448,101.3533,27928.0
2017-06-09 12:20:00,119.12,119.25,119.03,119.12,23295.0,101.3873,101.498,101.3107,101.3873,23295.0
2017-06-09 12:30:00,119.13,119.15,118.85,119.0,20383.0,101.3959,101.4129,101.1575,101.2852,20383.0
2017-06-09 12:40:00,119.01,119.07,118.78,118.81,18471.0,101.2937,101.3448,101.098,101.1235,18471.0
2017-06-09 12:50:00,118.79,118.86,118.74,118.75,25803.0,101.1065,101.1661,101.0639,101.0724,25803.0
2017-06-09 13:00:00,118.75,118.87,118.7,118.81,22902.0,101.0724,101.1746,101.0299,101.1235,22902.0
2017-06-09 13:10:00,118.79,118.8,118.58,118.65,28310.0,101.1065,101.115,100.9277,100.9873,28310.0
2017-06-09 13:20:00,118.61,118.73,118.57,118.64,27187.0,100.9533,101.0554,100.9192,100.9788,27187.0
2017-06-09 13:30:00,118.65,118.67,118.41,118.46,52769.0,100.9873,101.0043,100.783,100.8256,52769.0
2017-06-09 13:40:00,118.45,118.57,118.4,118.45,31334.0,100.8171,100.9192,100.7745,100.8171,31334.0
2017-06-09 13:50:00,118.43,118.44,117.96,118.02,116694.0,100.8001,100.8086,100.4,100.4511,116694.0
2017-06-09 14:00:00,118.04,118.26,117.98,117.99,71128.0,100.4681,100.6554,100.4171,100.4256,71128.0
2017-06-09 14:10:00,118.0,118.1,117.98,118.04,42182.0,100.4341,100.5192,100.4171,100.4681,42182.0
2017-06-09 14:20:00,118.06,118.15,117.98,118.13,40300.0,100.4851,100.5617,100.4171,100.5447,40300.0
2017-06-09 14:30:00,118.15,118.22,117.8,117.84,25028.0,100.5617,100.6213,100.2638,100.2979,25028.0
2017-06-09 14:40:00,117.84,117.86,117.46,117.54,44925.0,100.2979,100.3149,99.9745,100.0426,44925.0
2017-06-09 14:50:00,117.47,117.78,117.4,117.73,55328.0,99.983,100.2468,99.9234,100.2043,55328.0
2017-06-09 15:00:00,117.73,118.46,117.73,118.46,69225.0,100.2043,100.8256,100.2043,100.8256,69225.0
2017-06-09 15:10:00,118.46,118.72,118.46,118.71,45749.0,100.8256,101.0469,100.8256,101.0384,45749.0
2017-06-09 15:20:00,118.72,118.85,118.66,118.84,53788.0,101.0469,101.1575,100.9958,101.149,53788.0
2017-06-09 15:30:00,118.85,118.85,118.5,118.65,177249.0,101.1575,101.1575,100.8596,100.9873,177249.0
2017-06-09 15:40:00,118.64,118.71,118.51,118.63,107307.0,100.9788,101.0384,100.8682,100.9703,107307.0
2017-06-09 15:50:00,118.64,118.99,118.61,118.86,263373.0,100.9788,101.2767,100.9533,101.1661,263373.0
2017-06-12 09:30:00,118.99,119.23,118.28,118.76,55137.0,101.2767,101.481,100.6724,101.0809,55137.0
2017-06-12 09:40:00,118.82,118.84,118.01,118.16,35021.0,101.132,101.149,100.4426,100.5703,35021.0
2017-06-12 09:50:00,118.13,118.26,117.88,117.96,44905.0,100.5447,100.6554,100.3319,100.4,44905.0
2017-06-12 10:00:00,118.01,118.38,117.94,118.01,54082.0,100.4426,100.7575,100.383,100.4426,54082.0
2017-06-12 10:10:00,118.01,118.52,117.86,118.4,55941.0,100.4426,100.8767,100.3149,100.7745,55941.0
2017-06-12 10:20:00,118.37,118.99,118.36,118.89,38782.0,100.749,101.2767,100.7405,101.1916,38782.0
2017-06-12 10:30:00,118.91,119.09,118.81,118.86,45365.0,101.2086,101.3618,101.1235,101.1661,45365.0
2017-06-12 10:40:00,118.85,119.25,118.85,119.2,50795.0,101.1575,101.498,101.1575,101.4554,50795.0
2017-06-12 10:50:00,119.19,119.21,119.04,119.14,37281.0,101.4469,101.464,101.3193,101.4044,37281.0
2017-06-12 11:00:00,119.16,119.43,119.12,119.37,27386.0,101.4214,101.6512,101.3873,101.6001,27386.0
2017-06-12 11:10:00,119.38,119.51,119.05,119.17,67789.0,101.6086,101.7193,101.3278,101.4299,67789.0
2017-06-12 11:20:00,119.19,119.27,119.04,119.12,33634.0,101.4469,101.515,101.3193,101.3873,33634.0
2017-06-12 11:30:00,119.14,119.25,119.01,119.07,31249.0,101.4044,101.498,101.2937,101.3448,31249.0
2017-06-12 11:40:00,119.06,119.19,118.89,118.92,34742.0,101.3363,101.4469,101.1916,101.2171,34742.0
2017-06-12 11:50:00,118.91,118.93,118.71,118.77,28895.0,101.2086,101.2256,101.0384,101.0895,28895.0
2017-06-12 12:00:00,118.79,119.08,118.77,119.04,24293.0,101.1065,101.3533,101.0895,101.3193,24293.0
2017-06-12 12:10:00,119.04,119.07,118.87,119.0,32454.0,101.3193,101.3448,101.1746,101.2852,32454.0
2017-06-12 12:20:00,119.02,119.06,118.86,118.86,19695.0,101.3022,101.3363,101.1661,101.1661,19695.0
2017-06-12 12:30:00,118.88,119.05,118.88,118.95,13926.0,101.1831,101.3278,101.1831,101.2427,13926.0
2017-06-12 12:40:00,118.95,118.99,118.78,118.78,15676.0,101.2427,101.2767,101.098,101.098,15676.0
2017-06-12 12:50:00,118.76,118.86,118.71,118.73,18429.0,101.0809,101.1661,101.0384,101.0554,18429.0
2017-06-12 13:00:00,118.74,118.88,118.72,118.79,12715.0,101.0639,101.1831,101.0469,101.1065,12715.0
2017-06-12 13:10:00,118.78,118.84,118.7,118.75,15233.0,101.098,101.149,101.0299,101.0724,15233.0
2017-06-12 13:20:00,118.76,118.81,118.67,118.67,18524.0,101.0809,101.1235,101.0043,101.0043,18524.0
2017-06-12 13:30:00,118.69,118.79,118.68,118.72,17876.0,101.0214,101.1065,101.0128,101.0469,17876.0
2017-06-12 13:40:00,118.72,118.86,118.68,118.85,23914.0,101.0469,101.1661,101.0128,101.1575,23914.0
2017-06-12 13:50:00,118.83,118.92,118.79,118.89,27741.0,101.1405,101.2171,101.1065,101.1916,27741.0
2017-06-12 14:00:00,118.89,118.99,118.87,118.96,21143.0,101.1916,101.2767,101.1746,101.2512,21143.0
2017-06-12 14:10:00,118.95,119.03,118.9,119.02,50801.0,101.2427,101.3107,101.2001,101.3022,50801.0
2017-06-12 14:20:00,119.01,119.07,118.88,118.94,28690.0,101.2937,101.3448,101.1831,101.2341,28690.0
2017-06-12 14:30:00,118.95,119.14,118.91,119.14,26202.0,101.2427,101.4044,101.2086,101.4044,26202.0
2017-06-12 14:40:00,119.14,119.21,118.96,119.03,92472.0,101.4044,101.464,101.2512,101.3107,92472.0
2017-06-12 14:50:00,119.02,119.13,118.97,119.12,77931.0,101.3022,101.3959,101.2597,101.3873,77931.0
2017-06-12 15:00:00,119.11,119.12,119.0,119.04,150765.0,101.3788,101.3873,101.2852,101.3193,150765.0
2017-06-12 15:10:00,119.04,119.38,119.03,119.35,76933.0,101.3193,101.6086,101.3107,101.5831,76933.0
2017-06-12 15:20:00,119.36,119.78,119.36,119.73,71142.0,101.5916,101.9491,101.5916,101.9065,71142.0
2017-06-12 15:30:00,119.74,119.93,119.67,119.78,86440.0,101.9151,102.0768,101.8555,101.9491,86440.0
2017-06-12 15:40:00,119.78,119.79,119.66,119.74,102164.0,101.9491,101.9576,101.847,101.9151,102164.0
2017-06-12 15:50:00,119.74,119.78,119.69,119.7,265320.0,101.9151,101.9491,101.8725,101.881,265320.0
2017-06-13 09:30:00,120.13,120.13,119.54,119.87,22065.0,102.247,102.247,101.7448,102.0257,22065.0
2017-06-13 09:40:00,119.83,120.07,119.67,119.81,14741.0,101.9917,102.1959,101.8555,101.9746,14741.0
2017-06-13 09:50:00,119.8,119.8,119.54,119.72,9133.0,101.9661,101.9661,101.7448,101.898,9133.0
2017-06-13 10:00:00,119.67,119.86,119.48,119.86,24550.0,101.8555,102.0172,101.6938,102.0172,24550.0
2017-06-13 10:10:00,119.86,120.1,119.85,120.06,51812.0,102.0172,102.2215,102.0087,102.1874,51812.0
2017-06-13 10:20:00,120.06,120.13,119.87,119.95,26712.0,102.1874,102.247,102.0257,102.0938,26712.0
2017-06-13 10:30:00,119.95,120.01,119.56,119.66,34512.0,102.0938,102.1449,101.7618,101.847,34512.0
2017-06-13 10:40:00,119.69,119.82,119.63,119.79,27809.0,101.8725,101.9831,101.8214,101.9576,27809.0
2017-06-13 10:50:00,119.8,119.97,119.78,119.94,22755.0,101.9661,102.1108,101.9491,102.0853,22755.0
2017-06-13 11:00:00,119.88,120.02,119.71,119.95,20329.0,102.0342,102.1534,101.8895,102.0938,20329.0
2017-06-13 11:10:00,119.95,120.07,119.81,119.96,14405.0,102.0938,102.1959,101.9746,102.1023,14405.0
2017-06-13 11:20:00,119.92,120.09,119.91,120.03,10448.0,102.0683,102.213,102.0597,102.1619,10448.0
2017-06-13 11:30:00,120.03,120.06,119.91,120.0,19297.0,102.1619,102.1874,102.0597,102.1363,19297.0
2017-06-13 11:40:00,120.02,120.15,120.02,120.08,18229.0,102.1534,102.264,102.1534,102.2044,18229.0
2017-06-13 11:50:00,120.06,120.1,119.85,119.85,129856.0,102.1874,102.2215,102.0087,102.0087,129856.0
2017-06-13 12:00:00,119.85,119.91,119.66,119.68,79286.0,102.0087,102.0597,101.847,101.864,79286.0
2017-06-13 12:10:00,119.65,119.88,119.57,119.88,105291.0,101.8385,102.0342,101.7704,102.0342,105291.0
2017-06-13 12:20:00,119.87,119.91,119.78,119.88,14099.0,102.0257,102.0597,101.9491,102.0342,14099.0
2017-06-13 12:30:00,119.83,119.88,119.72,119.77,23017.0,101.9917,102.0342,101.898,101.9406,23017.0
2017-06-13 12:40:00,119.76,120.18,119.76,120.18,11349.0,101.9321,102.2896,101.9321,102.2896,11349.0
2017-06-13 12:50:00,120.19,120.65,120.17,120.6,35492.0,102.2981,102.6896,102.281,102.647,35492.0
2017-06-13 13:00:00,120.62,120.69,120.55,120.65,24884.0,102.6641,102.7236,102.6045,102.6896,24884.0
2017-06-13 13:10:00,120.65,120.7,120.53,120.66,13780.0,102.6896,102.7321,102.5875,102.6981,13780.0
2017-06-13 13:20:00,120.68,121.03,120.68,120.97,24344.0,102.7151,103.013,102.7151,102.962,24344.0
2017-06-13 13:30:00,120.97,121.15,120.95,121.09,27940.0,102.962,103.1152,102.9449,103.0641,27940.0
2017-06-13 13:40:00,121.07,121.08,120.93,120.95,16624.0,103.0471,103.0556,102.9279,102.9449,16624.0
2017-06-13 13:50:00,120.97,121.13,120.96,121.03,25438.0,102.962,103.0981,102.9534,103.013,25438.0
2017-06-13 14:00:00,121.02,121.08,120.89,120.95,34834.0,103.0045,103.0556,102.8939,102.9449,34834.0
2017-06-13 14:10:00,120.95,120.98,120.75,120.78,28248.0,102.9449,102.9705,102.7747,102.8002,28248.0
2017-06-13 14:20:00,120.76,120.82,120.52,120.57,20261.0,102.7832,102.8343,102.5789,102.6215,20261.0
2017-06-13 14:30:00,120.57,120.79,120.56,120.71,39903.0,102.6215,102.8087,102.613,102.7407,39903.0
2017-06-13 14:40:00,120.68,120.7,120.45,120.61,85625.0,102.7151,102.7321,102.5194,102.6555,85625.0
2017-06-13 14:50:00,120.62,120.68,120.36,120.47,47950.0,102.6641,102.7151,102.4428,102.5364,47950.0
2017-06-13 15:00:00,120.47,120.67,120.45,120.56,19167.0,102.5364,102.7066,102.5194,102.613,19167.0
2017-06-13 15:10:00,120.54,120.62,120.48,120.49,41865.0,102.596,102.6641,102.5449,102.5534,41865.0
2017-06-13 15:20:00,120.5,120.7,120.49,120.66,51882.0,102.5619,102.7321,102.5534,102.6981,51882.0
2017-06-13 15:30:00,120.67,120.71,120.5,120.59,96260.0,102.7066,102.7407,102.5619,102.6385,96260.0
2017-06-13 15:40:00,120.6,120.64,120.51,120.63,50927.0,102.647,102.6811,102.5704,102.6726,50927.0
2017-06-13 15:50:00,120.63,120.79,120.57,120.73,74472.0,102.6726,102.8087,102.6215,102.7577,74472.0
2017-06-14 09:30:00,121.16,121.44,120.49,120.98,36252.0,103.1237,103.362,102.5534,102.9705,36252.0
2017-06-14 09:40:00,120.94,120.95,120.79,120.86,18756.0,102.9364,102.9449,102.8087,102.8683,18756.0
2017-06-14 09:50:00,120.82,120.91,120.4,120.49,25314.0,102.8343,102.9109,102.4768,102.5534,25314.0
2017-06-14 10:00:00,120.48,120.5,120.0,120.0,26989.0,102.5449,102.5619,102.1363,102.1363,26989.0
2017-06-14 10:10:00,119.99,120.38,119.75,120.24,47513.0,102.1278,102.4598,101.9236,102.3406,47513.0
2017-06-14 10:20:00,120.22,120.22,119.89,120.09,22713.0,102.3236,102.3236,102.0427,102.213,22713.0
2017-06-14 10:30:00,120.11,120.15,119.96,120.03,23871.0,102.23,102.264,102.1023,102.1619,23871.0
2017-06-14 10:40:00,120.01,120.11,119.93,120.04,25443.0,102.1449,102.23,102.0768,102.1704,25443.0
2017-06-14 10:50:00,119.99,120.25,119.89,120.25,23376.0,102.1278,102.3491,102.0427,102.3491,23376.0
2017-06-14 11:00:00,120.25,120.25,120.11,120.14,20526.0,102.3491,102.3491,102.23,102.2555,20526.0
2017-06-14 11:10:00,120.17,120.42,120.13,120.42,36478.0,102.281,102.4938,102.247,102.4938,36478.0
2017-06-14 11:20:00,120.42,120.46,120.12,120.13,20027.0,102.4938,102.5279,102.2385,102.247,20027.0
2017-06-14 11:30:00,120.13,120.14,119.63,119.63,12888.0,102.247,102.2555,101.8214,101.8214,12888.0
2017-06-14 11:40:00,119.62,119.68,119.27,119.4,63745.0,101.8129,101.864,101.515,101.6257,63745.0
2017-06-14 11:50:00,119.4,119.72,119.3,119.3,26855.0,101.6257,101.898,101.5406,101.5406,26855.0
2017-06-14 12:00:00,119.33,119.39,119.09,119.09,32031.0,101.5661,101.6172,101.3618,101.3618,32031.0
2017-06-14 12:10:00,119.1,119.32,119.1,119.32,28639.0,101.3703,101.5576,101.3703,101.5576,28639.0
2017-06-14 12:20:00,119.39,119.47,119.28,119.35,9754.0,101.6172,101.6852,101.5235,101.5831,9754.0
2017-06-14 12:30:00,119.36,119.38,119.21,119.22,12556.0,101.5916,101.6086,101.464,101.4725,12556.0
2017-06-14 12:40:00,119.24,119.32,119.2,119.25,12965.0,101.4895,101.5576,101.4554,101.498,12965.0
2017-06-14 12:50:00,119.23,119.25,119.04,119.04,10571.0,101.481,101.498,101.3193,101.3193,10571.0
2017-06-14 13:00:00,119.07,119.26,119.06,119.14,31977.0,101.3448,101.5065,101.3363,101.4044,31977.0
2017-06-14 13:10:00,119.14,119.26,118.92,118.95,26035.0,101.4044,101.5065,101.2171,101.2427,26035.0
2017-06-14 13:20:00,118.96,118.98,118.91,118.94,11637.0,101.2512,101.2682,101.2086,101.2341,11637.0
2017-06-14 13:30:00,118.92,118.94,118.76,118.76,17218.0,101.2171,101.2341,101.0809,101.0809,17218.0
2017-06-14 13:40:00,118.75,118.88,118.64,118.87,33170.0,101.0724,101.1831,100.9788,101.1746,33170.0
2017-06-14 13:50:00,118.86,118.87,118.66,118.76,12567.0,101.1661,101.1746,100.9958,101.0809,12567.0
2017-06-14 14:00:00,118.79,118.96,118.65,118.73,17844.0,101.1065,101.2512,100.9873,101.0554,17844.0
2017-06-14 14:10:00,118.78,118.86,118.4,118.61,24446.0,101.098,101.1661,100.7745,100.9533,24446.0
2017-06-14 14:20:00,118.6,118.98,118.52,118.98,17742.0,100.9448,101.2682,100.8767,101.2682,17742.0
2017-06-14 14:30:00,118.99,119.0,118.59,118.63,19717.0,101.2767,101.2852,100.9362,100.9703,19717.0
2017-06-14 14:40:00,118.59,118.61,118.12,118.29,27833.0,100.9362,100.9533,100.5362,100.6809,27833.0
2017-06-14 14:50:00,118.22,118.28,118.12,118.14,49368.0,100.6213,100.6724,100.5362,100.5532,49368.0
2017-06-14 15:00:00,118.18,118.53,118.09,118.35,26721.0,100.5873,100.8852,100.5107,100.732,26721.0
2017-06-14 15:10:00,118.37,118.37,118.03,118.1,42373.0,100.749,100.749,100.4596,100.5192,42373.0
2017-06-14 15:20:00,118.09,118.14,117.96,118.08,65361.0,100.5107,100.5532,100.4,100.5022,65361.0
2017-06-14 15:30:00,118.08,118.23,117.95,118.07,53435.0,100.5022,100.6298,100.3915,100.4937,53435.0
2017-06-14 15:40:00,118.08,118.24,117.93,118.14,119281.0,100.5022,100.6383,100.3745,100.5532,119281.0
2017-06-14 15:50:00,118.14,118.3,118.03,118.28,171953.0,100.5532,100.6894,100.4596,100.6724,171953.0
2017-06-15 09:30:00,117.12,117.98,117.02,117.83,36300.0,99.6851,100.4171,99.6,100.2894,36300.0
2017-06-15 09:40:00,117.83,117.92,117.56,117.61,12734.0,100.2894,100.366,100.0596,100.1021,12734.0
2017-06-15 09:50:00,117.62,118.17,117.59,118.13,8501.0,100.1106,100.5788,100.0851,100.5447,8501.0
2017-06-15 10:00:00,118.14,118.14,117.41,117.42,28570.0,100.5532,100.5532,99.9319,99.9404,28570.0
2017-06-15 10:10:00,117.42,117.51,117.12,117.12,27979.0,99.9404,100.017,99.6851,99.6851,27979.0
2017-06-15 10:20:00,117.13,117.17,116.96,117.08,32379.0,99.6936,99.7276,99.5489,99.651,32379.0
2017-06-15 10:30:00,117.13,117.21,116.99,117.21,34084.0,99.6936,99.7617,99.5744,99.7617,34084.0
2017-06-15 10:40:00,117.19,117.21,116.96,117.12,33439.0,99.7447,99.7617,99.5489,99.6851,33439.0
2017-06-15 10:50:00,117.11,117.24,116.98,117.21,22334.0,99.6766,99.7872,99.5659,99.7617,22334.0
2017-06-15 11:00:00,117.25,117.45,117.23,117.26,21404.0,99.7957,99.966,99.7787,99.8042,21404.0
2017-06-15 11:10:00,117.28,117.4,117.21,117.38,13457.0,99.8213,99.9234,99.7617,99.9064,13457.0
2017-06-15 11:20:00,117.38,117.66,117.35,117.66,24066.0,99.9064,100.1447,99.8808,100.1447,24066.0
2017-06-15 11:30:00,117.64,117.76,117.54,117.55,17531.0,100.1277,100.2298,100.0426,100.0511,17531.0
2017-06-15 11:40:00,117.55,117.68,117.4,117.49,42349.0,100.0511,100.1617,99.9234,100.0,42349.0
2017-06-15 11:50:00,117.49,117.53,117.31,117.31,16061.0,100.0,100.034,99.8468,99.8468,16061.0
2017-06-15 12:00:00,117.37,117.37,117.21,117.27,15268.0,99.8979,99.8979,99.7617,99.8127,15268.0
2017-06-15 12:10:00,117.22,117.24,117.04,117.08,12228.0,99.7702,99.7872,99.617,99.651,12228.0
2017-06-15 12:20:00,117.09,117.29,117.04,117.16,16735.0,99.6595,99.8298,99.617,99.7191,16735.0
2017-06-15 12:30:00,117.13,117.22,117.1,117.21,13689.0,99.6936,99.7702,99.6681,99.7617,13689.0
2017-06-15 12:40:00,117.22,117.54,117.14,117.5,24100.0,99.7702,100.0426,99.7021,100.0085,24100.0
2017-06-15 12:50:00,117.53,117.72,117.5,117.56,44527.0,100.034,100.1958,100.0085,100.0596,44527.0
2017-06-15 13:00:00,117.56,117.68,117.46,117.56,19145.0,100.0596,100.1617,99.9745,100.0596,19145.0
2017-06-15 13:10:00,117.56,117.62,117.49,117.49,9875.0,100.0596,100.1106,100.0,100.0,9875.0
2017-06-15 13:20:00,117.49,117.62,117.49,117.58,15696.0,100.0,100.1106,100.0,100.0766,15696.0
2017-06-15 13:30:00,117.59,117.75,117.58,117.68,12295.0,100.0851,100.2213,100.0766,100.1617,12295.0
2017-06-15 13:40:00,117.68,117.77,117.57,117.75,10716.0,100.1617,100.2383,100.0681,100.2213,10716.0
2017-06-15 13:50:00,117.76,117.81,117.68,117.73,14435.0,100.2298,100.2724,100.1617,100.2043,14435.0
2017-06-15 14:00:00,117.7,118.06,117.69,118.06,24483.0,100.1787,100.4851,100.1702,100.4851,24483.0
2017-06-15 14:10:00,118.1,118.17,118.02,118.17,22676.0,100.5192,100.5788,100.4511,100.5788,22676.0
2017-06-15 14:20:00,118.14,118.3,118.14,118.18,41075.0,100.5532,100.6894,100.5532,100.5873,41075.0
2017-06-15 14:30:00,118.16,118.31,118.14,118.24,19804.0,100.5703,100.6979,100.5532,100.6383,19804.0
2017-06-15 14:40:00,118.27,118.32,118.18,118.28,51634.0,100.6639,100.7064,100.5873,100.6724,51634.0
2017-06-15 14:50:00,118.27,118.33,118.18,118.26,30973.0,100.6639,100.715,100.5873,100.6554,30973.0
2017-06-15 15:00:00,118.25,118.53,118.14,118.53,83877.0,100.6469,100.8852,100.5532,100.8852,83877.0
2017-06-15 15:10:00,118.53,118.68,118.51,118.61,23596.0,100.8852,101.0128,100.8682,100.9533,23596.0
2017-06-15 15:20:00,118.61,118.65,118.53,118.53,45802.0,100.9533,100.9873,100.8852,100.8852,45802.0
2017-06-15 15:30:00,118.58,118.58,118.27,118.27,44055.0,100.9277,100.9277,100.6639,100.6639,44055.0
2017-06-15 15:40:00,118.27,118.37,118.25,118.32,59326.0,100.6639,100.749,100.6469,100.7064,59326.0
2017-06-15 15:50:00,118.32,118.33,118.23,118.3,170324.0,100.7064,100.715,100.6298,100.6894,170324.0
2017-06-16 09:30:00,118.65,118.85,118.23,118.32,184450.0,100.9873,101.1575,100.6298,100.7064,184450.0
2017-06-16 09:40:00,118.21,118.65,118.2,118.58,8489.0,100.6128,100.9873,100.6043,100.9277,8489.0
2017-06-16 09:50:00,118.57,118.7,118.23,118.67,23719.0,100.9192,101.0299,100.6298,101.0043,23719.0
2017-06-16 10:00:00,118.68,118.81,118.4,118.6,105477.0,101.0128,101.1235,100.7745,100.9448,105477.0
2017-06-16 10:10:00,118.63,118.66,118.42,118.54,18224.0,100.9703,100.9958,100.7916,100.8937,18224.0
2017-06-16 10:20:00,118.54,118.59,118.43,118.5,23632.0,100.8937,100.9362,100.8001,100.8596,23632.0
2017-06-16 10:30:00,118.5,118.58,118.39,118.47,19849.0,100.8596,100.9277,100.766,100.8341,19849.0
2017-06-16 10:40:00,118.46,118.73,118.46,118.67,53980.0,100.8256,101.0554,100.8256,101.0043,53980.0
2017-06-16 10:50:00,118.69,118.69,118.42,118.58,34488.0,101.0214,101.0214,100.7916,100.9277,34488.0
2017-06-16 11:00:00,118.59,118.65,118.31,118.33,14025.0,100.9362,100.9873,100.6979,100.715,14025.0
2017-06-16 11:10:00,118.31,118.5,118.26,118.47,17367.0,100.6979,100.8596,100.6554,100.8341,17367.0
2017-06-16 11:20:00,118.52,118.57,118.4,118.54,16978.0,100.8767,100.9192,100.7745,100.8937,16978.0
2017-06-16 11:30:00,118.56,118.67,118.53,118.57,8915.0,100.9107,101.0043,100.8852,100.9192,8915.0
2017-06-16 11:40:00,118.57,118.59,118.15,118.21,20553.0,100.9192,100.9362,100.5617,100.6128,20553.0
2017-06-16 11:50:00,118.2,118.45,118.17,118.39,21885.0,100.6043,100.8171,100.5788,100.766,21885.0
2017-06-16 12:00:00,118.4,118.51,118.35,118.4,13809.0,100.7745,100.8682,100.732,100.7745,13809.0
2017-06-16 12:10:00,118.43,118.52,118.4,118.5,8216.0,100.8001,100.8767,100.7745,100.8596,8216.0
2017-06-16 12:20:00,118.47,118.55,118.42,118.5,15158.0,100.8341,100.9022,100.7916,100.8596,15158.0
2017-06-16 12:30:00,118.48,118.5,118.29,118.32,20050.0,100.8426,100.8596,100.6809,100.7064,20050.0
2017-06-16 12:40:00,118.34,118.36,118.23,118.31,57003.0,100.7235,100.7405,100.6298,100.6979,57003.0
2017-06-16 12:50:00,118.31,118.37,118.24,118.3,22312.0,100.6979,100.749,100.6383,100.6894,22312.0
2017-06-16 13:00:00,118.31,118.33,118.22,118.24,25883.0,100.6979,100.715,100.6213,100.6383,25883.0
2017-06-16 13:10:00,118.2,118.2,118.08,118.15,11702.0,100.6043,100.6043,100.5022,100.5617,11702.0
2017-06-16 13:20:00,118.17,118.3,118.14,118.3,13010.0,100.5788,100.6894,100.5532,100.6894,13010.0
2017-06-16 13:30:00,118.28,118.31,118.25,118.29,10330.0,100.6724,100.6979,100.6469,100.6809,10330.0
2017-06-16 13:40:00,118.28,118.31,118.23,118.28,27239.0,100.6724,100.6979,100.6298,100.6724,27239.0
2017-06-16 13:50:00,118.29,118.48,118.29,118.44,18462.0,100.6809,100.8426,100.6809,100.8086,18462.0
2017-06-16 14:00:00,118.49,118.55,118.44,118.52,11176.0,100.8511,100.9022,100.8086,100.8767,11176.0
2017-06-16 14:10:00,118.53,118.58,118.48,118.57,9180.0,100.8852,100.9277,100.8426,100.9192,9180.0
2017-06-16 14:20:00,118.56,118.71,118.53,118.66,17242.0,100.9107,101.0384,100.8852,100.9958,17242.0
2017-06-16 14:30:00,118.65,118.72,118.49,118.55,14241.0,100.9873,101.0469,100.8511,100.9022,14241.0
2017-06-16 14:40:00,118.53,118.54,118.42,118.47,17466.0,100.8852,100.8937,100.7916,100.8341,17466.0
2017-06-16 14:50:00,118.47,118.58,118.47,118.54,12663.0,100.8341,100.9277,100.8341,100.8937,12663.0
2017-06-16 15:00:00,118.54,118.57,118.51,118.57,13499.0,100.8937,100.9192,100.8682,100.9192,13499.0
2017-06-16 15:10:00,118.56,118.65,118.48,118.65,26260.0,100.9107,100.9873,100.8426,100.9873,26260.0
2017-06-16 15:20:00,118.67,118.68,118.55,118.62,15868.0,101.0043,101.0128,100.9022,100.9618,15868.0
2017-06-16 15:30:00,118.65,118.83,118.63,118.83,26194.0,100.9873,101.1405,100.9703,101.1405,26194.0
2017-06-16 15:40:00,118.83,119.06,118.82,119.05,45823.0,101.1405,101.3363,101.132,101.3278,45823.0
2017-06-16 15:50:00,119.03,119.18,118.99,119.11,90727.0,101.3107,101.4384,101.2767,101.3788,90727.0
2017-06-19 09:30:00,119.53,119.76,118.77,119.16,31543.0,101.7363,101.9321,101.0895,101.4214,31543.0
2017-06-19 09:40:00,119.25,119.41,119.13,119.31,24733.0,101.498,101.6342,101.3959,101.5491,24733.0
2017-06-19 09:50:00,119.33,119.46,119.22,119.46,18120.0,101.5661,101.6767,101.4725,101.6767,18120.0
2017-06-19 10:00:00,119.41,119.64,119.32,119.57,11735.0,101.6342,101.8299,101.5576,101.7704,11735.0
2017-06-19 10:10:00,119.67,119.83,119.6,119.72,15242.0,101.8555,101.9917,101.7959,101.898,15242.0
2017-06-19 10:20:00,119.75,120.01,119.75,120.0,22239.0,101.9236,102.1449,101.9236,102.1363,22239.0
2017-06-19 10:30:00,120.01,120.06,119.66,119.85,14645.0,102.1449,102.1874,101.847,102.0087,14645.0
2017-06-19 10:40:00,119.88,119.88,119.55,119.63,6560.0,102.0342,102.0342,101.7533,101.8214,6560.0
2017-06-19 10:50:00,119.62,119.62,119.37,119.37,6042.0,101.8129,101.8129,101.6001,101.6001,6042.0
2017-06-19 11:00:00,119.34,119.39,119.24,119.27,5135.0,101.5746,101.6172,101.4895,101.515,5135.0
2017-06-19 11:10:00,119.26,119.35,119.11,119.13,7513.0,101.5065,101.5831,101.3788,101.3959,7513.0
2017-06-19 11:20:00,119.11,119.25,119.04,119.15,7937.0,101.3788,101.498,101.3193,101.4129,7937.0
2017-06-19 11:30:00,119.12,119.32,119.12,119.32,9690.0,101.3873,101.5576,101.3873,101.5576,9690.0
2017-06-19 11:40:00,119.31,119.35,119.15,119.23,8762.0,101.5491,101.5831,101.4129,101.481,8762.0
2017-06-19 11:50:00,119.25,119.27,119.18,119.27,6850.0,101.498,101.515,101.4384,101.515,6850.0
2017-06-19 12:00:00,119.27,119.37,119.24,119.29,7244.0,101.515,101.6001,101.4895,101.532,7244.0
2017-06-19 12:10:00,119.31,119.38,119.27,119.31,12184.0,101.5491,101.6086,101.515,101.5491,12184.0
2017-06-19 12:20:00,119.33,119.48,119.32,119.47,15480.0,101.5661,101.6938,101.5576,101.6852,15480.0
2017-06-19 12:30:00,119.47,119.56,119.4,119.56,10051.0,101.6852,101.7618,101.6257,101.7618,10051.0
2017-06-19 12:40:00,119.53,119.56,119.35,119.39,11363.0,101.7363,101.7618,101.5831,101.6172,11363.0
2017-06-19 12:50:00,119.39,119.39,119.24,119.34,17529.0,101.6172,101.6172,101.4895,101.5746,17529.0
2017-06-19 13:00:00,119.36,119.53,119.35,119.47,8399.0,101.5916,101.7363,101.5831,101.6852,8399.0
2017-06-19 13:10:00,119.48,119.54,119.47,119.51,7729.0,101.6938,101.7448,101.6852,101.7193,7729.0
2017-06-19 13:20:00,119.51,119.57,119.46,119.54,7823.0,101.7193,101.7704,101.6767,101.7448,7823.0
2017-06-19 13:30:00,119.56,119.67,119.55,119.6,9190.0,101.7618,101.8555,101.7533,101.7959,9190.0
2017-06-19 13:40:00,119.59,119.72,119.49,119.72,7096.0,101.7874,101.898,101.7023,101.898,7096.0
2017-06-19 13:50:00,119.74,119.76,119.67,119.71,8203.0,101.9151,101.9321,101.8555,101.8895,8203.0
2017-06-19 14:00:00,119.72,119.72,119.58,119.59,8935.0,101.898,101.898,101.7789,101.7874,8935.0
2017-06-19 14:10:00,119.63,119.67,119.57,119.62,9449.0,101.8214,101.8555,101.7704,101.8129,9449.0
2017-06-19 14:20:00,119.6,119.76,119.55,119.76,13642.0,101.7959,101.9321,101.7533,101.9321,13642.0
2017-06-19 14:30:00,119.73,119.82,119.68,119.69,10640.0,101.9065,101.9831,101.864,101.8725,10640.0
2017-06-19 14:40:00,119.7,119.94,119.7,119.87,10857.0,101.881,102.0853,101.881,102.0257,10857.0
2017-06-19 14:50:00,119.86,119.86,119.8,119.83,7666.0,102.0172,102.0172,101.9661,101.9917,7666.0
2017-06-19 15:00:00,119.81,119.83,119.7,119.83,12576.0,101.9746,101.9917,101.881,101.9917,12576.0
2017-06-19 15:10:00,119.83,120.06,119.8,120.04,40849.0,101.9917,102.1874,101.9661,102.1704,40849.0
2017-06-19 15:20:00,120.03,120.14,119.97,120.12,19432.0,102.1619,102.2555,102.1108,102.2385,19432.0
2017-06-19 15:30:00,120.12,120.2,120.04,120.05,32349.0,102.2385,102.3066,102.1704,102.1789,32349.0
2017-06-19 15:40:00,120.04,120.17,120.0,120.16,37154.0,102.1704,102.281,102.1363,102.2725,37154.0
2017-06-19 15:50:00,120.16,120.27,120.04,120.12,92882.0,102.2725,102.3662,102.1704,102.2385,92882.0
2017-06-20 09:30:00,119.64,119.64,118.75,119.04,25206.0,101.8299,101.8299,101.0724,101.3193,25206.0
2017-06-20 09:40:00,119.04,119.11,118.87,118.91,17747.0,101.3193,101.3788,101.1746,101.2086,17747.0
2017-06-20 09:50:00,118.93,119.01,118.82,118.87,12712.0,101.2256,101.2937,101.132,101.1746,12712.0
2017-06-20 10:00:00,118.84,119.09,118.84,118.95,13957.0,101.149,101.3618,101.149,101.2427,13957.0
2017-06-20 10:10:00,118.94,118.99,118.75,118.84,21435.0,101.2341,101.2767,101.0724,101.149,21435.0
2017-06-20 10:20:00,118.83,118.86,118.58,118.65,16313.0,101.1405,101.1661,100.9277,100.9873,16313.0
2017-06-20 10:30:00,118.63,118.69,118.51,118.59,27415.0,100.9703,101.0214,100.8682,100.9362,27415.0
2017-06-20 10:40:00,118.61,118.65,118.47,118.51,19639.0,100.9533,100.9873,100.8341,100.8682,19639.0
2017-06-20 10:50:00,118.5,118.53,118.33,118.52,60485.0,100.8596,100.8852,100.715,100.8767,60485.0
2017-06-20 11:00:00,118.54,118.54,118.29,118.41,73894.0,100.8937,100.8937,100.6809,100.783,73894.0
2017-06-20 11:10:00,118.42,118.5,118.13,118.18,48133.0,100.7916,100.8596,100.5447,100.5873,48133.0
2017-06-20 11:20:00,118.18,118.35,118.12,118.35,10446.0,100.5873,100.732,100.5362,100.732,10446.0
2017-06-20 11:30:00,118.34,118.45,118.27,118.3,11073.0,100.7235,100.8171,100.6639,100.6894,11073.0
2017-06-20 11:40:00,118.3,118.4,118.26,118.33,8938.0,100.6894,100.7745,100.6554,100.715,8938.0
2017-06-20 11:50:00,118.33,118.36,118.25,118.33,10725.0,100.715,100.7405,100.6469,100.715,10725.0
2017-06-20 12:00:00,118.32,118.34,118.22,118.24,8145.0,100.7064,100.7235,100.6213,100.6383,8145.0
2017-06-20 12:10:00,118.23,118.3,118.16,118.21,14541.0,100.6298,100.6894,100.5703,100.6128,14541.0
2017-06-20 12:20:00,118.23,118.25,118.08,118.1,7644.0,100.6298,100.6469,100.5022,100.5192,7644.0
2017-06-20 12:30:00,118.1,118.19,118.06,118.19,5148.0,100.5192,100.5958,100.4851,100.5958,5148.0
2017-06-20 12:40:00,118.17,118.3,118.12,118.12,8098.0,100.5788,100.6894,100.5362,100.5362,8098.0
2017-06-20 12:50:00,118.13,118.35,118.12,118.35,13362.0,100.5447,100.732,100.5362,100.732,13362.0
2017-06-20 13:00:00,118.35,118.35,118.22,118.25,8727.0,100.732,100.732,100.6213,100.6469,8727.0
2017-06-20 13:10:00,118.23,118.35,118.11,118.11,26498.0,100.6298,100.732,100.5277,100.5277,26498.0
2017-06-20 13:20:00,118.13,118.17,118.0,118.06,11102.0,100.5447,100.5788,100.4341,100.4851,11102.0
2017-06-20 13:30:00,118.02,118.11,118.0,118.06,12440.0,100.4511,100.5277,100.4341,100.4851,12440.0
2017-06-20 13:40:00,118.03,118.09,117.98,118.04,10183.0,100.4596,100.5107,100.4171,100.4681,10183.0
2017-06-20 13:50:00,118.03,118.12,118.02,118.07,11656.0,100.4596,100.5362,100.4511,100.4937,11656.0
2017-06-20 14:00:00,118.06,118.13,117.9,117.98,57685.0,100.4851,100.5447,100.349,100.4171,57685.0
2017-06-20 14:10:00,117.98,118.09,117.96,118.07,35300.0,100.4171,100.5107,100.4,100.4937,35300.0
2017-06-20 14:20:00,118.09,118.15,117.98,118.0,21613.0,100.5107,100.5617,100.4171,100.4341,21613.0
2017-06-20 14:30:00,118.02,118.06,117.97,118.02,18847.0,100.4511,100.4851,100.4085,100.4511,18847.0
2017-06-20 14:40:00,117.99,118.06,117.98,118.03,19184.0,100.4256,100.4851,100.4171,100.4596,19184.0
2017-06-20 14:50:00,118.06,118.27,118.06,118.21,13427.0,100.4851,100.6639,100.4851,100.6128,13427.0
2017-06-20 15:00:00,118.26,118.27,118.11,118.19,13635.0,100.6554,100.6639,100.5277,100.5958,13635.0
2017-06-20 15:10:00,118.16,118.25,118.1,118.21,12762.0,100.5703,100.6469,100.5192,100.6128,12762.0
2017-06-20 15:20:00,118.2,118.2,118.01,118.15,12807.0,100.6043,100.6043,100.4426,100.5617,12807.0
2017-06-20 15:30:00,118.12,118.12,117.98,118.01,56225.0,100.5362,100.5362,100.4171,100.4426,56225.0
2017-06-20 15:40:00,118.02,118.04,117.86,117.86,248612.0,100.4511,100.4681,100.3149,100.3149,248612.0
2017-06-20 15:50:00,117.83,118.0,117.7,117.76,130147.0,100.2894,100.4341,100.1787,100.2298,130147.0
2017-06-21 09:30:00,118.27,118.27,117.08,117.4,21818.0,100.6639,100.6639,99.651,99.9234,21818.0
2017-06-21 09:40:00,117.46,117.56,117.15,117.31,10443.0,99.9745,100.0596,99.7106,99.8468,10443.0
2017-06-21 09:50:00,117.3,117.4,117.11,117.3,15119.0,99.8383,99.9234,99.6766,99.8383,15119.0
2017-06-21 10:00:00,117.26,117.48,117.26,117.47,15284.0,99.8042,99.9915,99.8042,99.983,15284.0
2017-06-21 10:10:00,117.47,117.52,117.33,117.39,18294.0,99.983,100.0255,99.8638,99.9149,18294.0
2017-06-21 10:20:00,117.4,117.74,117.4,117.74,10865.0,99.9234,100.2128,99.9234,100.2128,10865.0
2017-06-21 10:30:00,117.76,117.88,117.68,117.81,18156.0,100.2298,100.3319,100.1617,100.2724,18156.0
2017-06-21 10:40:00,117.82,117.91,117.63,117.71,18181.0,100.2809,100.3575,100.1192,100.1872,18181.0
2017-06-21 10:50:00,117.68,117.8,117.62,117.69,22338.0,100.1617,100.2638,100.1106,100.1702,22338.0
2017-06-21 11:00:00,117.7,117.7,117.35,117.64,26466.0,100.1787,100.1787,99.8808,100.1277,26466.0
2017-06-21 11:10:00,117.61,117.65,117.48,117.55,25156.0,100.1021,100.1362,99.9915,100.0511,25156.0
2017-06-21 11:20:00,117.58,117.76,117.57,117.76,13409.0,100.0766,100.2298,100.0681,100.2298,13409.0
2017-06-21 11:30:00,117.78,117.95,117.63,117.76,19919.0,100.2468,100.3915,100.1192,100.2298,19919.0
2017-06-21 11:40:00,117.82,117.87,117.72,117.87,15994.0,100.2809,100.3234,100.1958,100.3234,15994.0
2017-06-21 11:50:00,117.87,118.06,117.84,118.06,16264.0,100.3234,100.4851,100.2979,100.4851,16264.0
2017-06-21 12:00:00,118.05,118.05,117.8,117.9,11010.0,100.4766,100.4766,100.2638,100.349,11010.0
2017-06-21 12:10:00,117.93,117.96,117.83,117.91,32268.0,100.3745,100.4,100.2894,100.3575,32268.0
2017-06-21 12:20:00,117.91,117.99,117.89,117.89,8870.0,100.3575,100.4256,100.3405,100.3405,8870.0
2017-06-21 12:30:00,117.89,117.98,117.77,117.77,9771.0,100.3405,100.4171,100.2383,100.2383,9771.0
2017-06-21 12:40:00,117.81,117.87,117.73,117.75,8688.0,100.2724,100.3234,100.2043,100.2213,8688.0
2017-06-21 12:50:00,117.76,117.79,117.67,117.67,8277.0,100.2298,100.2553,100.1532,100.1532,8277.0
2017-06-21 13:00:00,117.69,117.87,117.69,117.83,8885.0,100.1702,100.3234,100.1702,100.2894,8885.0
2017-06-21 13:10:00,117.81,117.81,117.6,117.78,9759.0,100.2724,100.2724,100.0936,100.2468,9759.0
2017-06-21 13:20:00,117.8,117.83,117.74,117.79,49634.0,100.2638,100.2894,100.2128,100.2553,49634.0
2017-06-21 13:30:00,117.81,117.81,117.63,117.67,20271.0,100.2724,100.2724,100.1192,100.1532,20271.0
2017-06-21 13:40:00,117.67,117.73,117.52,117.54,13710.0,100.1532,100.2043,100.0255,100.0426,13710.0
2017-06-21 13:50:00,117.6,117.63,117.3,117.41,85311.0,100.0936,100.1192,99.8383,99.9319,85311.0
2017-06-21 14:00:00,117.42,117.46,117.36,117.42,15655.0,99.9404,99.9745,99.8893,99.9404,15655.0
2017-06-21 14:10:00,117.41,117.49,117.41,117.47,16166.0,99.9319,100.0,99.9319,99.983,16166.0
2017-06-21 14:20:00,117.48,117.48,117.33,117.38,21371.0,99.9915,99.9915,99.8638,99.9064,21371.0
2017-06-21 14:30:00,117.38,117.49,117.36,117.46,20825.0,99.9064,100.0,99.8893,99.9745,20825.0
2017-06-21 14:40:00,117.47,117.57,117.43,117.49,20933.0,99.983,100.0681,99.9489,100.0,20933.0
2017-06-21 14:50:00,117.49,117.59,117.43,117.46,16119.0,100.0,100.0851,99.9489,99.9745,16119.0
2017-06-21 15:00:00,117.44,117.53,117.32,117.52,23581.0,99.9574,100.034,99.8553,100.0255,23581.0
2017-06-21 15:10:00,117.51,117.58,117.37,117.43,27737.0,100.017,100.0766,99.8979,99.9489,27737.0
2017-06-21 15:20:00,117.44,117.49,117.41,117.47,21488.0,99.9574,100.0,99.9319,99.983,21488.0
2017-06-21 15:30:00,117.46,117.48,117.29,117.29,32350.0,99.9745,99.9915,99.8298,99.8298,32350.0
2017-06-21 15:40:00,117.28,117.44,117.24,117.42,53692.0,99.8213,99.9574,99.7872,99.9404,53692.0
2017-06-21 15:50:00,117.43,117.56,117.33,117.51,147306.0,99.9489,100.0596,99.8638,100.017,147306.0
2017-06-22 09:30:00,117.45,117.85,116.9,116.9,19034.0,99.966,100.3064,99.4978,99.4978,19034.0
2017-06-22 09:40:00,116.91,117.19,116.8,116.84,30146.0,99.5063,99.7447,99.4127,99.4468,30146.0
2017-06-22 09:50:00,116.84,116.84,116.34,116.34,22402.0,99.4468,99.4468,99.0212,99.0212,22402.0
2017-06-22 10:00:00,116.34,116.61,116.3,116.53,14294.0,99.0212,99.251,98.9871,99.1829,14294.0
2017-06-22 10:10:00,116.55,116.59,116.46,116.53,12122.0,99.1999,99.234,99.1233,99.1829,12122.0
2017-06-22 10:20:00,116.53,116.6,116.42,116.48,39600.0,99.1829,99.2425,99.0893,99.1403,39600.0
2017-06-22 10:30:00,116.48,116.6,116.46,116.57,65933.0,99.1403,99.2425,99.1233,99.217,65933.0
2017-06-22 10:40:00,116.57,116.94,116.54,116.88,60013.0,99.217,99.5319,99.1914,99.4808,60013.0
2017-06-22 10:50:00,116.88,117.35,116.87,117.32,66023.0,99.4808,99.8808,99.4723,99.8553,66023.0
2017-06-22 11:00:00,117.35,117.59,117.29,117.53,18076.0,99.8808,100.0851,99.8298,100.034,18076.0
2017-06-22 11:10:00,117.52,117.7,117.46,117.49,14409.0,100.0255,100.1787,99.9745,100.0,14409.0
2017-06-22 11:20:00,117.44,117.58,117.37,117.55,8101.0,99.9574,100.0766,99.8979,100.0511,8101.0
2017-06-22 11:30:00,117.54,117.54,117.3,117.45,16074.0,100.0426,100.0426,99.8383,99.966,16074.0
2017-06-22 11:40:00,117.46,117.49,117.3,117.3,9102.0,99.9745,100.0,99.8383,99.8383,9102.0
2017-06-22 11:50:00,117.3,117.39,117.1,117.39,28767.0,99.8383,99.9149,99.6681,99.9149,28767.0
2017-06-22 12:00:00,117.4,117.4,117.17,117.23,13621.0,99.9234,99.9234,99.7276,99.7787,13621.0
2017-06-22 12:10:00,117.2,117.31,117.2,117.31,28838.0,99.7532,99.8468,99.7532,99.8468,28838.0
2017-06-22 12:20:00,117.27,117.48,117.26,117.48,14659.0,99.8127,99.9915,99.8042,99.9915,14659.0
2017-06-22 12:30:00,117.45,117.51,117.38,117.4,20841.0,99.966,100.017,99.9064,99.9234,20841.0
2017-06-22 12:40:00,117.37,117.39,117.34,117.35,4842.0,99.8979,99.9149,99.8723,99.8808,4842.0
2017-06-22 12:50:00,117.36,117.38,117.31,117.36,6100.0,99.8893,99.9064,99.8468,99.8893,6100.0
2017-06-22 13:00:00,117.39,117.61,117.39,117.52,20471.0,99.9149,100.1021,99.9149,100.0255,20471.0
2017-06-22 13:10:00,117.51,117.63,117.47,117.52,15633.0,100.017,100.1192,99.983,100.0255,15633.0
2017-06-22 13:20:00,117.47,117.52,117.34,117.45,18758.0,99.983,100.0255,99.8723,99.966,18758.0
2017-06-22 13:30:00,117.46,117.51,117.44,117.49,9246.0,99.9745,100.017,99.9574,100.0,9246.0
2017-06-22 13:40:00,117.46,117.51,117.36,117.38,5645.0,99.9745,100.017,99.8893,99.9064,5645.0
2017-06-22 13:50:00,117.41,117.51,117.41,117.51,10805.0,99.9319,100.017,99.9319,100.017,10805.0
2017-06-22 14:00:00,117.54,117.55,117.44,117.44,13663.0,100.0426,100.0511,99.9574,99.9574,13663.0
2017-06-22 14:10:00,117.42,117.49,117.38,117.42,9691.0,99.9404,100.0,99.9064,99.9404,9691.0
2017-06-22 14:20:00,117.4,117.4,117.26,117.27,8993.0,99.9234,99.9234,99.8042,99.8127,8993.0
2017-06-22 14:30:00,117.25,117.26,117.11,117.17,22142.0,99.7957,99.8042,99.6766,99.7276,22142.0
2017-06-22 14:40:00,117.15,117.25,117.12,117.25,11800.0,99.7106,99.7957,99.6851,99.7957,11800.0
2017-06-22 14:50:00,117.27,117.31,117.19,117.24,9504.0,99.8127,99.8468,99.7447,99.7872,9504.0
2017-06-22 15:00:00,117.26,117.43,117.24,117.42,17844.0,99.8042,99.9489,99.7872,99.9404,17844.0
2017-06-22 15:10:00,117.39,117.48,117.39,117.42,11774.0,99.9149,99.9915,99.9149,99.9404,11774.0
2017-06-22 15:20:00,117.42,117.52,117.41,117.47,17897.0,99.9404,100.0255,99.9319,99.983,17897.0
2017-06-22 15:30:00,117.47,117.5,117.39,117.42,29142.0,99.983,100.0085,99.9149,99.9404,29142.0
2017-06-22 15:40:00,117.42,117.42,117.29,117.36,51664.0,99.9404,99.9404,99.8298,99.8893,51664.0
2017-06-22 15:50:00,117.36,117.42,117.26,117.4,90363.0,99.8893,99.9404,99.8042,99.9234,90363.0
2017-06-23 09:30:00,117.23,117.71,116.84,117.13,24155.0,99.7787,100.1872,99.4468,99.6936,24155.0
2017-06-23 09:40:00,117.17,117.29,117.04,117.15,10742.0,99.7276,99.8298,99.617,99.7106,10742.0
2017-06-23 09:50:00,117.16,117.44,117.07,117.44,20957.0,99.7191,99.9574,99.6425,99.9574,20957.0
2017-06-23 10:00:00,117.43,117.57,117.35,117.37,27126.0,99.9489,100.0681,99.8808,99.8979,27126.0
2017-06-23 10:10:00,117.35,117.47,117.24,117.47,11614.0,99.8808,99.983,99.7872,99.983,11614.0
2017-06-23 10:20:00,117.43,117.79,117.42,117.74,10711.0,99.9489,100.2553,99.9404,100.2128,10711.0
2017-06-23 10:30:00,117.77,117.98,117.76,117.88,15962.0,100.2383,100.4171,100.2298,100.3319,15962.0
2017-06-23 10:40:00,117.84,118.07,117.84,117.99,64140.0,100.2979,100.4937,100.2979,100.4256,64140.0
2017-06-23 10:50:00,117.97,118.1,117.94,118.04,20808.0,100.4085,100.5192,100.383,100.4681,20808.0
2017-06-23 11:00:00,118.06,118.06,117.94,117.96,11665.0,100.4851,100.4851,100.383,100.4,11665.0
2017-06-23 11:10:00,117.98,118.0,117.89,117.95,12675.0,100.4171,100.4341,100.3405,100.3915,12675.0
2017-06-23 11:20:00,117.98,118.1,117.96,118.08,17381.0,100.4171,100.5192,100.4,100.5022,17381.0
2017-06-23 11:30:00,118.08,118.55,118.05,118.55,21867.0,100.5022,100.9022,100.4766,100.9022,21867.0
2017-06-23 11:40:00,118.54,118.79,118.54,118.67,26293.0,100.8937,101.1065,100.8937,101.0043,26293.0
2017-06-23 11:50:00,118.67,118.86,118.58,118.75,24804.0,101.0043,101.1661,100.9277,101.0724,24804.0
2017-06-23 12:00:00,118.75,118.8,118.62,118.66,27034.0,101.0724,101.115,100.9618,100.9958,27034.0
2017-06-23 12:10:00,118.66,118.91,118.64,118.87,43612.0,100.9958,101.2086,100.9788,101.1746,43612.0
2017-06-23 12:20:00,118.87,119.14,118.86,119.06,21397.0,101.1746,101.4044,101.1661,101.3363,21397.0
2017-06-23 12:30:00,119.07,119.26,119.06,119.25,29299.0,101.3448,101.5065,101.3363,101.498,29299.0
2017-06-23 12:40:00,119.24,119.47,119.18,119.42,32740.0,101.4895,101.6852,101.4384,101.6427,32740.0
2017-06-23 12:50:00,119.38,119.42,119.2,119.2,19489.0,101.6086,101.6427,101.4554,101.4554,19489.0
2017-06-23 13:00:00,119.17,119.31,118.95,119.01,55621.0,101.4299,101.5491,101.2427,101.2937,55621.0
2017-06-23 13:10:00,118.96,119.03,118.86,118.97,39281.0,101.2512,101.3107,101.1661,101.2597,39281.0
2017-06-23 13:20:00,118.96,119.15,118.91,119.04,43209.0,101.2512,101.4129,101.2086,101.3193,43209.0
2017-06-23 13:30:00,119.05,119.23,119.04,119.14,36068.0,101.3278,101.481,101.3193,101.4044,36068.0
2017-06-23 13:40:00,119.15,119.31,119.08,119.22,22460.0,101.4129,101.5491,101.3533,101.4725,22460.0
2017-06-23 13:50:00,119.23,119.29,119.18,119.18,22411.0,101.481,101.532,101.4384,101.4384,22411.0
2017-06-23 14:00:00,119.17,119.27,118.99,119.26,46901.0,101.4299,101.515,101.2767,101.5065,46901.0
2017-06-23 14:10:00,119.27,119.36,119.25,119.34,20964.0,101.515,101.5916,101.498,101.5746,20964.0
2017-06-23 14:20:00,119.34,119.45,119.29,119.35,18734.0,101.5746,101.6682,101.532,101.5831,18734.0
2017-06-23 14:30:00,119.34,119.46,119.31,119.35,23330.0,101.5746,101.6767,101.5491,101.5831,23330.0
2017-06-23 14:40:00,119.35,119.59,119.28,119.58,14946.0,101.5831,101.7874,101.5235,101.7789,14946.0
2017-06-23 14:50:00,119.57,120.0,119.56,119.58,31690.0,101.7704,102.1363,101.7618,101.7789,31690.0
2017-06-23 15:00:00,119.54,119.57,119.32,119.42,24617.0,101.7448,101.7704,101.5576,101.6427,24617.0
2017-06-23 15:10:00,119.42,119.55,119.36,119.53,36935.0,101.6427,101.7533,101.5916,101.7363,36935.0
2017-06-23 15:20:00,119.53,119.57,119.44,119.5,61841.0,101.7363,101.7704,101.6597,101.7108,61841.0
2017-06-23 15:30:00,119.48,119.48,119.31,119.35,80612.0,101.6938,101.6938,101.5491,101.5831,80612.0
2017-06-23 15:40:00,119.33,119.45,119.22,119.26,95243.0,101.5661,101.6682,101.4725,101.5065,95243.0
2017-06-23 15:50:00,119.27,119.42,119.12,119.27,211914.0,101.515,101.6427,101.3873,101.515,211914.0
2017-06-26 09:30:00,119.94,120.19,119.58,120.19,24562.0,102.0853,102.2981,101.7789,102.2981,24562.0
2017-06-26 09:40:00,120.19,120.75,120.19,120.57,14396.0,102.2981,102.7747,102.2981,102.6215,14396.0
2017-06-26 09:50:00,120.6,120.67,120.36,120.43,14198.0,102.647,102.7066,102.4428,102.5023,14198.0
2017-06-26 10:00:00,120.37,120.42,119.9,119.93,23705.0,102.4513,102.4938,102.0512,102.0768,23705.0
2017-06-26 10:10:00,119.92,119.95,119.59,119.65,30181.0,102.0683,102.0938,101.7874,101.8385,30181.0
2017-06-26 10:20:00,119.65,119.68,119.43,119.45,20015.0,101.8385,101.864,101.6512,101.6682,20015.0
2017-06-26 10:30:00,119.43,119.75,119.34,119.48,38853.0,101.6512,101.9236,101.5746,101.6938,38853.0
2017-06-26 10:40:00,119.48,119.54,119.3,119.37,14336.0,101.6938,101.7448,101.5406,101.6001,14336.0
2017-06-26 10:50:00,119.34,119.41,119.03,119.03,10767.0,101.5746,101.6342,101.3107,101.3107,10767.0
2017-06-26 11:00:00,119.05,119.24,118.98,119.19,24754.0,101.3278,101.4895,101.2682,101.4469,24754.0
2017-06-26 11:10:00,119.18,119.22,119.03,119.03,9200.0,101.4384,101.4725,101.3107,101.3107,9200.0
2017-06-26 11:20:00,119.03,119.38,118.98,119.36,19550.0,101.3107,101.6086,101.2682,101.5916,19550.0
2017-06-26 11:30:00,119.29,119.37,119.02,119.25,12975.0,101.532,101.6001,101.3022,101.498,12975.0
2017-06-26 11:40:00,119.25,119.45,119.22,119.3,5374.0,101.498,101.6682,101.4725,101.5406,5374.0
2017-06-26 11:50:00,119.32,119.44,119.17,119.33,7161.0,101.5576,101.6597,101.4299,101.5661,7161.0
2017-06-26 12:00:00,119.32,119.4,119.19,119.39,10680.0,101.5576,101.6257,101.4469,101.6172,10680.0
2017-06-26 12:10:00,119.38,119.38,119.19,119.29,16001.0,101.6086,101.6086,101.4469,101.532,16001.0
2017-06-26 12:20:00,119.2,119.2,118.96,118.96,9482.0,101.4554,101.4554,101.2512,101.2512,9482.0
2017-06-26 12:30:00,118.95,119.08,118.87,119.06,8935.0,101.2427,101.3533,101.1746,101.3363,8935.0
2017-06-26 12:40:00,119.09,119.15,119.0,119.05,10931.0,101.3618,101.4129,101.2852,101.3278,10931.0
2017-06-26 12:50:00,119.05,119.13,119.0,119.08,5801.0,101.3278,101.3959,101.2852,101.3533,5801.0
2017-06-26 13:00:00,119.05,119.11,118.96,119.05,8574.0,101.3278,101.3788,101.2512,101.3278,8574.0
2017-06-26 13:10:00,119.05,119.07,118.96,119.02,8798.0,101.3278,101.3448,101.2512,101.3022,8798.0
2017-06-26 13:20:00,119.03,119.06,118.91,119.03,11498.0,101.3107,101.3363,101.2086,101.3107,11498.0
2017-06-26 13:30:00,119.03,119.24,119.01,119.23,8635.0,101.3107,101.4895,101.2937,101.481,8635.0
2017-06-26 13:40:00,119.21,119.32,119.16,119.24,18075.0,101.464,101.5576,101.4214,101.4895,18075.0
2017-06-26 13:50:00,119.2,119.3,119.19,119.23,13044.0,101.4554,101.5406,101.4469,101.481,13044.0
2017-06-26 14:00:00,119.24,119.34,119.18,119.3,14064.0,101.4895,101.5746,101.4384,101.5406,14064.0
2017-06-26 14:10:00,119.33,119.4,119.27,119.33,13333.0,101.5661,101.6257,101.515,101.5661,13333.0
2017-06-26 14:20:00,119.34,119.39,119.28,119.37,14837.0,101.5746,101.6172,101.5235,101.6001,14837.0
2017-06-26 14:30:00,119.37,119.4,119.32,119.37,13421.0,101.6001,101.6257,101.5576,101.6001,13421.0
2017-06-26 14:40:00,119.37,119.44,119.36,119.4,15401.0,101.6001,101.6597,101.5916,101.6257,15401.0
2017-06-26 14:50:00,119.38,119.43,119.33,119.4,12861.0,101.6086,101.6512,101.5661,101.6257,12861.0
2017-06-26 15:00:00,119.43,119.46,119.29,119.45,21936.0,101.6512,101.6767,101.532,101.6682,21936.0
2017-06-26 15:10:00,119.43,119.54,119.38,119.54,12426.0,101.6512,101.7448,101.6086,101.7448,12426.0
2017-06-26 15:20:00,119.54,119.58,119.45,119.49,25537.0,101.7448,101.7789,101.6682,101.7023,25537.0
2017-06-26 15:30:00,119.49,119.51,119.3,119.35,31980.0,101.7023,101.7193,101.5406,101.5831,31980.0
2017-06-26 15:40:00,119.34,119.5,119.25,119.48,36310.0,101.5746,101.7108,101.498,101.6938,36310.0
2017-06-26 15:50:00,119.46,119.54,119.42,119.49,115135.0,101.6767,101.7448,101.6427,101.7023,115135.0
2017-06-27 09:30:00,119.51,119.51,118.81,119.1,25268.0,101.7193,101.7193,101.1235,101.3703,25268.0
2017-06-27 09:40:00,119.09,119.17,118.5,119.04,23495.0,101.3618,101.4299,100.8596,101.3193,23495.0
2017-06-27 09:50:00,118.99,119.39,118.99,119.34,8323.0,101.2767,101.6172,101.2767,101.5746,8323.0
2017-06-27 10:00:00,119.34,119.49,119.3,119.36,11535.0,101.5746,101.7023,101.5406,101.5916,11535.0
2017-06-27 10:10:00,119.39,119.55,119.24,119.54,9500.0,101.6172,101.7533,101.4895,101.7448,9500.0
2017-06-27 10:20:00,119.54,119.64,119.5,119.55,8265.0,101.7448,101.8299,101.7108,101.7533,8265.0
2017-06-27 10:30:00,119.62,119.63,119.41,119.52,3719.0,101.8129,101.8214,101.6342,101.7278,3719.0
2017-06-27 10:40:00,119.53,119.76,119.53,119.68,7255.0,101.7363,101.9321,101.7363,101.864,7255.0
2017-06-27 10:50:00,119.73,119.94,119.53,119.81,19404.0,101.9065,102.0853,101.7363,101.9746,19404.0
2017-06-27 11:00:00,119.81,119.83,119.59,119.68,20609.0,101.9746,101.9917,101.7874,101.864,20609.0
2017-06-27 11:10:00,119.71,119.88,119.65,119.79,6782.0,101.8895,102.0342,101.8385,101.9576,6782.0
2017-06-27 11:20:00,119.82,119.89,119.53,119.66,8380.0,101.9831,102.0427,101.7363,101.847,8380.0
2017-06-27 11:30:00,119.66,119.8,119.61,119.67,7969.0,101.847,101.9661,101.8044,101.8555,7969.0
2017-06-27 11:40:00,119.7,119.82,119.66,119.79,6192.0,101.881,101.9831,101.847,101.9576,6192.0
2017-06-27 11:50:00,119.81,119.98,119.81,119.91,17968.0,101.9746,102.1193,101.9746,102.0597,17968.0
2017-06-27 12:00:00,119.86,119.99,119.86,119.93,7885.0,102.0172,102.1278,102.0172,102.0768,7885.0
2017-06-27 12:10:00,119.92,120.13,119.91,120.05,13422.0,102.0683,102.247,102.0597,102.1789,13422.0
2017-06-27 12:20:00,120.06,120.1,119.91,120.02,32875.0,102.1874,102.2215,102.0597,102.1534,32875.0
2017-06-27 12:30:00,120.0,120.04,119.95,120.0,16088.0,102.1363,102.1704,102.0938,102.1363,16088.0
2017-06-27 12:40:00,119.95,120.06,119.94,120.0,5738.0,102.0938,102.1874,102.0853,102.1363,5738.0
2017-06-27 12:50:00,119.98,120.06,119.96,119.99,10076.0,102.1193,102.1874,102.1023,102.1278,10076.0
2017-06-27 13:00:00,120.01,120.09,119.93,119.97,8167.0,102.1449,102.213,102.0768,102.1108,8167.0
2017-06-27 13:10:00,119.9,120.2,119.87,120.16,14555.0,102.0512,102.3066,102.0257,102.2725,14555.0
2017-06-27 13:20:00,120.17,120.36,120.16,120.25,21139.0,102.281,102.4428,102.2725,102.3491,21139.0
2017-06-27 13:30:00,120.23,120.33,119.92,119.93,24684.0,102.3321,102.4172,102.0683,102.0768,24684.0
2017-06-27 13:40:00,119.93,120.05,119.57,119.68,64284.0,102.0768,102.1789,101.7704,101.864,64284.0
2017-06-27 13:50:00,119.71,119.93,119.67,119.93,17544.0,101.8895,102.0768,101.8555,102.0768,17544.0
2017-06-27 14:00:00,119.93,119.94,119.61,119.71,24425.0,102.0768,102.0853,101.8044,101.8895,24425.0
2017-06-27 14:10:00,119.73,119.84,119.63,119.83,12677.0,101.9065,102.0002,101.8214,101.9917,12677.0
2017-06-27 14:20:00,119.8,120.07,119.77,120.07,10268.0,101.9661,102.1959,101.9406,102.1959,10268.0
2017-06-27 14:30:00,120.07,120.23,120.01,120.2,26510.0,102.1959,102.3321,102.1449,102.3066,26510.0
2017-06-27 14:40:00,120.2,120.33,120.15,120.27,15349.0,102.3066,102.4172,102.264,102.3662,15349.0
2017-06-27 14:50:00,120.27,120.29,119.96,119.96,26100.0,102.3662,102.3832,102.1023,102.1023,26100.0
2017-06-27 15:00:00,119.96,120.0,119.59,119.62,35195.0,102.1023,102.1363,101.7874,101.8129,35195.0
2017-06-27 15:10:00,119.63,119.69,119.46,119.5,28766.0,101.8214,101.8725,101.6767,101.7108,28766.0
2017-06-27 15:20:00,119.51,119.52,119.28,119.38,28182.0,101.7193,101.7278,101.5235,101.6086,28182.0
2017-06-27 15:30:00,119.37,119.6,119.37,119.55,19832.0,101.6001,101.7959,101.6001,101.7533,19832.0
2017-06-27 15:40:00,119.49,119.56,119.42,119.45,22864.0,101.7023,101.7618,101.6427,101.6682,22864.0
2017-06-27 15:50:00,119.47,119.47,119.03,119.09,136158.0,101.6852,101.6852,101.3107,101.3618,136158.0
2017-06-28 09:30:00,120.14,120.89,119.89,120.05,42085.0,102.2555,102.8939,102.0427,102.1789,42085.0
2017-06-28 09:40:00,120.03,120.18,119.78,119.95,44980.0,102.1619,102.2896,101.9491,102.0938,44980.0
2017-06-28 09:50:00,119.95,119.95,119.6,119.86,16008.0,102.0938,102.0938,101.7959,102.0172,16008.0
2017-06-28 10:00:00,119.86,119.86,119.56,119.59,17796.0,102.0172,102.0172,101.7618,101.7874,17796.0
2017-06-28 10:10:00,119.58,119.82,119.49,119.69,16938.0,101.7789,101.9831,101.7023,101.8725,16938.0
2017-06-28 10:20:00,119.74,119.78,119.55,119.55,12781.0,101.9151,101.9491,101.7533,101.7533,12781.0
2017-06-28 10:30:00,119.52,119.86,119.49,119.74,32813.0,101.7278,102.0172,101.7023,101.9151,32813.0
2017-06-28 10:40:00,119.73,120.03,119.73,119.97,19646.0,101.9065,102.1619,101.9065,102.1108,19646.0
2017-06-28 10:50:00,119.91,120.19,119.82,120.18,13964.0,102.0597,102.2981,101.9831,102.2896,13964.0
2017-06-28 11:00:00,120.14,120.21,120.07,120.16,9976.0,102.2555,102.3151,102.1959,102.2725,9976.0
2017-06-28 11:10:00,120.17,120.36,120.08,120.18,8679.0,102.281,102.4428,102.2044,102.2896,8679.0
2017-06-28 11:20:00,120.13,120.38,120.1,120.37,11282.0,102.247,102.4598,102.2215,102.4513,11282.0
2017-06-28 11:30:00,120.35,120.57,120.35,120.53,11193.0,102.4342,102.6215,102.4342,102.5875,11193.0
2017-06-28 11:40:00,120.48,120.48,120.22,120.26,8378.0,102.5449,102.5449,102.3236,102.3576,8378.0
2017-06-28 11:50:00,120.21,120.7,120.21,120.63,17599.0,102.3151,102.7321,102.3151,102.6726,17599.0
2017-06-28 12:00:00,120.57,120.69,120.57,120.69,10170.0,102.6215,102.7236,102.6215,102.7236,10170.0
2017-06-28 12:10:00,120.63,120.74,120.58,120.67,46023.0,102.6726,102.7662,102.63,102.7066,46023.0
2017-06-28 12:20:00,120.7,120.83,120.6,120.81,10841.0,102.7321,102.8428,102.647,102.8258,10841.0
2017-06-28 12:30:00,120.84,120.94,120.8,120.83,13310.0,102.8513,102.9364,102.8173,102.8428,13310.0
2017-06-28 12:40:00,120.81,121.02,120.81,120.92,15847.0,102.8258,103.0045,102.8258,102.9194,15847.0
2017-06-28 12:50:00,120.89,120.98,120.87,120.87,6115.0,102.8939,102.9705,102.8768,102.8768,6115.0
2017-06-28 13:00:00,120.83,120.84,120.71,120.71,5258.0,102.8428,102.8513,102.7407,102.7407,5258.0
2017-06-28 13:10:00,120.73,120.81,120.7,120.8,6271.0,102.7577,102.8258,102.7321,102.8173,6271.0
2017-06-28 13:20:00,120.79,120.8,120.69,120.75,7050.0,102.8087,102.8173,102.7236,102.7747,7050.0
2017-06-28 13:30:00,120.73,120.76,120.64,120.72,7296.0,102.7577,102.7832,102.6811,102.7492,7296.0
2017-06-28 13:40:00,120.7,120.77,120.68,120.73,11118.0,102.7321,102.7917,102.7151,102.7577,11118.0
2017-06-28 13:50:00,120.76,120.87,120.71,120.71,6693.0,102.7832,102.8768,102.7407,102.7407,6693.0
2017-06-28 14:00:00,120.67,120.73,120.59,120.73,13550.0,102.7066,102.7577,102.6385,102.7577,13550.0
2017-06-28 14:10:00,120.76,120.77,120.63,120.68,8094.0,102.7832,102.7917,102.6726,102.7151,8094.0
2017-06-28 14:20:00,120.68,120.68,120.49,120.53,9578.0,102.7151,102.7151,102.5534,102.5875,9578.0
2017-06-28 14:30:00,120.53,120.64,120.53,120.57,10223.0,102.5875,102.6811,102.5875,102.6215,10223.0
2017-06-28 14:40:00,120.57,120.65,120.48,120.65,10010.0,102.6215,102.6896,102.5449,102.6896,10010.0
2017-06-28 14:50:00,120.64,120.7,120.62,120.66,9652.0,102.6811,102.7321,102.6641,102.6981,9652.0
2017-06-28 15:00:00,120.66,120.82,120.58,120.82,15823.0,102.6981,102.8343,102.63,102.8343,15823.0
2017-06-28 15:10:00,120.79,120.9,120.77,120.83,15400.0,102.8087,102.9024,102.7917,102.8428,15400.0
2017-06-28 15:20:00,120.79,120.82,120.68,120.82,18570.0,102.8087,102.8343,102.7151,102.8343,18570.0
2017-06-28 15:30:00,120.81,120.87,120.67,120.76,23739.0,102.8258,102.8768,102.7066,102.7832,23739.0
2017-06-28 15:40:00,120.74,120.79,120.66,120.76,29884.0,102.7662,102.8087,102.6981,102.7832,29884.0
2017-06-28 15:50:00,120.77,120.96,120.64,120.73,95538.0,102.7917,102.9534,102.6811,102.7577,95538.0
2017-06-29 09:30:00,121.12,121.25,120.22,120.22,18966.0,103.0896,103.2003,102.3236,102.3236,18966.0
2017-06-29 09:40:00,120.29,120.44,119.85,120.07,20243.0,102.3832,102.5108,102.0087,102.1959,20243.0
2017-06-29 09:50:00,120.02,120.24,119.9,119.9,17241.0,102.1534,102.3406,102.0512,102.0512,17241.0
2017-06-29 10:00:00,119.94,120.14,119.7,119.98,37079.0,102.0853,102.2555,101.881,102.1193,37079.0
2017-06-29 10:10:00,120.0,120.04,119.69,119.79,44901.0,102.1363,102.1704,101.8725,101.9576,44901.0
2017-06-29 10:20:00,119.75,120.28,119.73,120.27,54092.0,101.9236,102.3747,101.9065,102.3662,54092.0
2017-06-29 10:30:00,120.2,120.26,120.01,120.01,11423.0,102.3066,102.3576,102.1449,102.1449,11423.0
2017-06-29 10:40:00,120.06,120.16,120.01,120.06,10005.0,102.1874,102.2725,102.1449,102.1874,10005.0
2017-06-29 10:50:00,120.12,120.12,119.78,119.78,7203.0,102.2385,102.2385,101.9491,101.9491,7203.0
2017-06-29 11:00:00,119.81,119.94,119.76,119.8,14624.0,101.9746,102.0853,101.9321,101.9661,14624.0
2017-06-29 11:10:00,119.8,119.8,119.52,119.6,10186.0,101.9661,101.9661,101.7278,101.7959,10186.0
2017-06-29 11:20:00,119.59,119.67,119.45,119.63,17172.0,101.7874,101.8555,101.6682,101.8214,17172.0
2017-06-29 11:30:00,119.6,119.83,119.32,119.66,18645.0,101.7959,101.9917,101.5576,101.847,18645.0
2017-06-29 11:40:00,119.63,119.73,119.43,119.65,9888.0,101.8214,101.9065,101.6512,101.8385,9888.0
2017-06-29 11:50:00,119.6,119.67,119.41,119.48,9690.0,101.7959,101.8555,101.6342,101.6938,9690.0
2017-06-29 12:00:00,119.51,119.72,119.45,119.69,7605.0,101.7193,101.898,101.6682,101.8725,7605.0
2017-06-29 12:10:00,119.72,119.86,119.65,119.7,11282.0,101.898,102.0172,101.8385,101.881,11282.0
2017-06-29 12:20:00,119.72,119.75,119.62,119.7,8960.0,101.898,101.9236,101.8129,101.881,8960.0
2017-06-29 12:30:00,119.66,119.74,119.57,119.59,10109.0,101.847,101.9151,101.7704,101.7874,10109.0
2017-06-29 12:40:00,119.59,119.65,119.55,119.63,10650.0,101.7874,101.8385,101.7533,101.8214,10650.0
2017-06-29 12:50:00,119.58,119.64,119.49,119.5,7582.0,101.7789,101.8299,101.7023,101.7108,7582.0
2017-06-29 13:00:00,119.47,119.6,119.39,119.44,7412.0,101.6852,101.7959,101.6172,101.6597,7412.0
2017-06-29 13:10:00,119.42,119.43,119.21,119.31,9880.0,101.6427,101.6512,101.464,101.5491,9880.0
2017-06-29 13:20:00,119.29,119.29,118.91,118.96,13115.0,101.532,101.532,101.2086,101.2512,13115.0
2017-06-29 13:30:00,118.95,119.3,118.95,119.3,8927.0,101.2427,101.5406,101.2427,101.5406,8927.0
2017-06-29 13:40:00,119.3,119.39,119.16,119.31,13223.0,101.5406,101.6172,101.4214,101.5491,13223.0
2017-06-29 13:50:00,119.31,119.48,119.3,119.42,13045.0,101.5491,101.6938,101.5406,101.6427,13045.0
2017-06-29 14:00:00,119.37,119.55,119.34,119.41,17376.0,101.6001,101.7533,101.5746,101.6342,17376.0
2017-06-29 14:10:00,119.36,119.51,119.34,119.43,14264.0,101.5916,101.7193,101.5746,101.6512,14264.0
2017-06-29 14:20:00,119.46,119.59,119.39,119.59,22505.0,101.6767,101.7874,101.6172,101.7874,22505.0
2017-06-29 14:30:00,119.59,119.6,119.46,119.51,9494.0,101.7874,101.7959,101.6767,101.7193,9494.0
2017-06-29 14:40:00,119.54,119.68,119.53,119.53,10154.0,101.7448,101.864,101.7363,101.7363,10154.0
2017-06-29 14:50:00,119.53,119.62,119.48,119.54,10730.0,101.7363,101.8129,101.6938,101.7448,10730.0
2017-06-29 15:00:00,119.53,119.81,119.52,119.78,33133.0,101.7363,101.9746,101.7278,101.9491,33133.0
2017-06-29 15:10:00,119.77,120.03,119.66,120.03,30980.0,101.9406,102.1619,101.847,102.1619,30980.0
2017-06-29 15:20:00,120.0,120.03,119.54,119.6,19990.0,102.1363,102.1619,101.7448,101.7959,19990.0
2017-06-29 15:30:00,119.6,119.88,119.58,119.85,31061.0,101.7959,102.0342,101.7789,102.0087,31061.0
2017-06-29 15:40:00,119.82,119.82,119.66,119.72,47789.0,101.9831,101.9831,101.847,101.898,47789.0
2017-06-29 15:50:00,119.71,119.8,119.48,119.55,65955.0,101.8895,101.9661,101.6938,101.7533,65955.0
2017-06-30 09:30:00,120.13,120.56,120.13,120.45,13215.0,102.247,102.613,102.247,102.5194,13215.0
2017-06-30 09:40:00,120.37,120.55,120.28,120.45,28841.0,102.4513,102.6045,102.3747,102.5194,28841.0
2017-06-30 09:50:00,120.29,120.37,119.94,120.01,4300.0,102.3832,102.4513,102.0853,102.1449,4300.0
2017-06-30 10:00:00,120.04,120.05,119.85,119.92,8550.0,102.1704,102.1789,102.0087,102.0683,8550.0
2017-06-30 10:10:00,119.92,120.06,119.72,119.96,7768.0,102.0683,102.1874,101.898,102.1023,7768.0
2017-06-30 10:20:00,119.87,120.09,119.87,119.92,8236.0,102.0257,102.213,102.0257,102.0683,8236.0
2017-06-30 10:30:00,120.02,120.2,120.02,120.06,6314.0,102.1534,102.3066,102.1534,102.1874,6314.0
2017-06-30 10:40:00,120.11,120.12,119.9,119.91,8159.0,102.23,102.2385,102.0512,102.0597,8159.0
2017-06-30 10:50:00,119.94,120.13,119.81,120.12,10411.0,102.0853,102.247,101.9746,102.2385,10411.0
2017-06-30 11:00:00,120.12,120.2,120.09,120.18,6696.0,102.2385,102.3066,102.213,102.2896,6696.0
2017-06-30 11:10:00,120.17,120.32,120.03,120.06,55485.0,102.281,102.4087,102.1619,102.1874,55485.0
2017-06-30 11:20:00,120.1,120.15,119.98,120.06,6829.0,102.2215,102.264,102.1193,102.1874,6829.0
2017-06-30 11:30:00,120.01,120.22,119.96,120.18,10591.0,102.1449,102.3236,102.1023,102.2896,10591.0
2017-06-30 11:40:00,120.16,120.27,120.12,120.2,11525.0,102.2725,102.3662,102.2385,102.3066,11525.0
2017-06-30 11:50:00,120.21,120.45,120.2,120.45,6340.0,102.3151,102.5194,102.3066,102.5194,6340.0
2017-06-30 12:00:00,120.44,120.53,120.42,120.51,9887.0,102.5108,102.5875,102.4938,102.5704,9887.0
2017-06-30 12:10:00,120.5,120.57,120.41,120.44,4716.0,102.5619,102.6215,102.4853,102.5108,4716.0
2017-06-30 12:20:00,120.44,120.57,120.4,120.57,6034.0,102.5108,102.6215,102.4768,102.6215,6034.0
2017-06-30 12:30:00,120.58,120.62,120.5,120.52,6814.0,102.63,102.6641,102.5619,102.5789,6814.0
2017-06-30 12:40:00,120.53,120.59,120.45,120.51,5713.0,102.5875,102.6385,102.5194,102.5704,5713.0
2017-06-30 12:50:00,120.49,120.54,120.44,120.49,5180.0,102.5534,102.596,102.5108,102.5534,5180.0
2017-06-30 13:00:00,120.52,120.57,120.47,120.55,11658.0,102.5789,102.6215,102.5364,102.6045,11658.0
2017-06-30 13:10:00,120.57,120.73,120.57,120.71,6655.0,102.6215,102.7577,102.6215,102.7407,6655.0
2017-06-30 13:20:00,120.64,120.84,120.58,120.83,26396.0,102.6811,102.8513,102.63,102.8428,26396.0
2017-06-30 13:30:00,120.83,121.21,120.66,121.15,34542.0,102.8428,103.1662,102.6981,103.1152,34542.0
2017-06-30 13:40:00,121.12,121.25,121.1,121.25,17500.0,103.0896,103.2003,103.0726,103.2003,17500.0
2017-06-30 13:50:00,121.24,121.57,121.19,121.49,56819.0,103.1918,103.4726,103.1492,103.4045,56819.0
2017-06-30 14:00:00,121.5,121.52,121.42,121.47,25530.0,103.4131,103.4301,103.345,103.3875,25530.0
2017-06-30 14:10:00,121.49,121.75,121.41,121.69,51544.0,103.4045,103.6258,103.3365,103.5748,51544.0
2017-06-30 14:20:00,121.66,121.91,121.64,121.85,23762.0,103.5492,103.762,103.5322,103.711,23762.0
2017-06-30 14:30:00,121.88,122.02,121.86,122.0,21384.0,103.7365,103.8556,103.7195,103.8386,21384.0
2017-06-30 14:40:00,122.0,122.13,121.91,122.11,21927.0,103.8386,103.9493,103.762,103.9322,21927.0
2017-06-30 14:50:00,122.11,122.13,121.99,122.08,18963.0,103.9322,103.9493,103.8301,103.9067,18963.0
2017-06-30 15:00:00,122.08,122.1,122.01,122.1,18862.0,103.9067,103.9237,103.8471,103.9237,18862.0
2017-06-30 15:10:00,122.1,122.13,122.03,122.11,21495.0,103.9237,103.9493,103.8642,103.9322,21495.0
2017-06-30 15:20:00,122.12,122.3,122.08,122.25,29596.0,103.9408,104.094,103.9067,104.0514,29596.0
2017-06-30 15:30:00,122.24,122.28,122.09,122.11,27115.0,104.0429,104.0769,103.9152,103.9322,27115.0
2017-06-30 15:40:00,122.13,122.27,122.11,122.2,43181.0,103.9493,104.0684,103.9322,104.0088,43181.0
2017-06-30 15:50:00,122.18,122.19,121.69,121.72,202825.0,103.9918,104.0003,103.5748,103.6003,202825.0
2017-07-03 09:30:00,122.32,122.32,121.52,121.85,58012.0,104.111,104.111,103.4301,103.711,58012.0
2017-07-03 09:40:00,121.91,121.99,121.4,121.75,25523.0,103.762,103.8301,103.3279,103.6258,25523.0
2017-07-03 09:50:00,121.75,121.78,121.42,121.76,93182.0,103.6258,103.6514,103.345,103.6343,93182.0
2017-07-03 10:00:00,121.79,122.3,121.72,122.17,15943.0,103.6599,104.094,103.6003,103.9833,15943.0
2017-07-03 10:10:00,122.16,122.28,121.99,122.2,9835.0,103.9748,104.0769,103.8301,104.0088,9835.0
2017-07-03 10:20:00,122.21,122.32,121.88,121.89,11837.0,104.0174,104.111,103.7365,103.745,11837.0
2017-07-03 10:30:00,121.82,121.9,121.61,121.65,16053.0,103.6854,103.7535,103.5067,103.5407,16053.0
2017-07-03 10:40:00,121.57,121.72,121.52,121.63,12595.0,103.4726,103.6003,103.4301,103.5237,12595.0
2017-07-03 10:50:00,121.63,121.68,121.57,121.66,8311.0,103.5237,103.5663,103.4726,103.5492,8311.0
2017-07-03 11:00:00,121.68,122.2,121.62,122.09,25033.0,103.5663,104.0088,103.5152,103.9152,25033.0
2017-07-03 11:10:00,122.09,122.75,122.09,122.63,38790.0,103.9152,104.477,103.9152,104.3748,38790.0
2017-07-03 11:20:00,122.59,122.97,122.58,122.82,36630.0,104.3408,104.6642,104.3323,104.5366,36630.0
2017-07-03 11:30:00,122.82,122.9,122.75,122.86,20822.0,104.5366,104.6046,104.477,104.5706,20822.0
2017-07-03 11:40:00,122.86,123.0,122.83,122.87,23251.0,104.5706,104.6898,104.5451,104.5791,23251.0
2017-07-03 11:50:00,122.86,123.13,122.77,123.09,22436.0,104.5706,104.8004,104.494,104.7664,22436.0
2017-07-03 12:00:00,123.11,123.27,122.7,122.88,28805.0,104.7834,104.9196,104.4344,104.5876,28805.0
2017-07-03 12:10:00,122.87,122.95,122.75,122.93,25097.0,104.5791,104.6472,104.477,104.6302,25097.0
2017-07-03 12:20:00,122.92,123.24,122.85,123.22,28211.0,104.6217,104.894,104.5621,104.877,28211.0
2017-07-03 12:30:00,123.22,123.39,123.19,123.37,39307.0,104.877,105.0217,104.8515,105.0047,39307.0
2017-07-03 12:40:00,123.37,123.63,123.31,123.63,62372.0,105.0047,105.226,104.9536,105.226,62372.0
2017-07-03 12:50:00,123.62,123.7,123.25,123.28,145757.0,105.2175,105.2856,104.9025,104.9281,145757.0
2017-07-05 09:30:00,123.12,123.42,122.49,122.88,38196.0,104.7919,105.0472,104.2557,104.5876,38196.0
2017-07-05 09:40:00,122.93,123.24,122.64,122.8,27928.0,104.6302,104.894,104.3833,104.5195,27928.0
2017-07-05 09:50:00,122.84,123.39,122.81,123.33,28746.0,104.5536,105.0217,104.528,104.9706,28746.0
2017-07-05 10:00:00,123.31,123.33,122.69,122.82,13318.0,104.9536,104.9706,104.4259,104.5366,13318.0
2017-07-05 10:10:00,122.8,122.86,122.54,122.64,23314.0,104.5195,104.5706,104.2982,104.3833,23314.0
2017-07-05 10:20:00,122.66,122.79,122.5,122.79,25147.0,104.4004,104.511,104.2642,104.511,25147.0
2017-07-05 10:30:00,122.8,122.82,122.59,122.62,19068.0,104.5195,104.5366,104.3408,104.3663,19068.0
2017-07-05 10:40:00,122.61,122.88,122.6,122.74,17131.0,104.3578,104.5876,104.3493,104.4685,17131.0
2017-07-05 10:50:00,122.7,122.74,122.5,122.51,15386.0,104.4344,104.4685,104.2642,104.2727,15386.0
2017-07-05 11:00:00,122.5,122.5,122.21,122.42,74619.0,104.2642,104.2642,104.0174,104.1961,74619.0
2017-07-05 11:10:00,122.43,122.54,122.35,122.39,17061.0,104.2046,104.2982,104.1365,104.1706,17061.0
2017-07-05 11:20:00,122.36,122.54,122.27,122.48,11780.0,104.145,104.2982,104.0684,104.2472,11780.0
2017-07-05 11:30:00,122.46,122.75,122.43,122.71,10462.0,104.2301,104.477,104.2046,104.4429,10462.0
2017-07-05 11:40:00,122.71,122.9,122.66,122.8,37903.0,104.4429,104.6046,104.4004,104.5195,37903.0
2017-07-05 11:50:00,122.8,122.87,122.65,122.73,36877.0,104.5195,104.5791,104.3919,104.46,36877.0
2017-07-05 12:00:00,122.73,122.79,122.64,122.68,18179.0,104.46,104.511,104.3833,104.4174,18179.0
2017-07-05 12:10:00,122.67,122.82,122.5,122.82,28359.0,104.4089,104.5366,104.2642,104.5366,28359.0
2017-07-05 12:20:00,122.81,122.85,122.63,122.71,15568.0,104.528,104.5621,104.3748,104.4429,15568.0
2017-07-05 12:30:00,122.72,122.79,122.69,122.76,18703.0,104.4514,104.511,104.4259,104.4855,18703.0
2017-07-05 12:40:00,122.73,122.86,122.67,122.84,16021.0,104.46,104.5706,104.4089,104.5536,16021.0
2017-07-05 12:50:00,122.84,122.89,122.74,122.75,8436.0,104.5536,104.5961,104.4685,104.477,8436.0
2017-07-05 13:00:00,122.74,122.77,122.67,122.75,12116.0,104.4685,104.494,104.4089,104.477,12116.0
2017-07-05 13:10:00,122.75,122.82,122.7,122.75,9100.0,104.477,104.5366,104.4344,104.477,9100.0
2017-07-05 13:20:00,122.75,122.86,122.71,122.82,10845.0,104.477,104.5706,104.4429,104.5366,10845.0
2017-07-05 13:30:00,122.78,122.88,122.78,122.88,12414.0,104.5025,104.5876,104.5025,104.5876,12414.0
2017-07-05 13:40:00,122.86,122.88,122.76,122.83,14673.0,104.5706,104.5876,104.4855,104.5451,14673.0
2017-07-05 13:50:00,122.83,122.88,122.73,122.73,6143.0,104.5451,104.5876,104.46,104.46,6143.0
2017-07-05 14:00:00,122.77,122.99,122.64,122.74,21222.0,104.494,104.6812,104.3833,104.4685,21222.0
2017-07-05 14:10:00,122.72,122.84,122.65,122.78,13044.0,104.4514,104.5536,104.3919,104.5025,13044.0
2017-07-05 14:20:00,122.73,122.86,122.71,122.81,10699.0,104.46,104.5706,104.4429,104.528,10699.0
2017-07-05 14:30:00,122.8,122.8,122.66,122.8,14891.0,104.5195,104.5195,104.4004,104.5195,14891.0
2017-07-05 14:40:00,122.79,122.8,122.66,122.71,15983.0,104.511,104.5195,104.4004,104.4429,15983.0
2017-07-05 14:50:00,122.71,122.81,122.63,122.7,24327.0,104.4429,104.528,104.3748,104.4344,24327.0
2017-07-05 15:00:00,122.71,122.82,122.67,122.76,28438.0,104.4429,104.5366,104.4089,104.4855,28438.0
2017-07-05 15:10:00,122.78,122.85,122.71,122.73,18556.0,104.5025,104.5621,104.4429,104.46,18556.0
2017-07-05 15:20:00,122.73,122.76,122.65,122.76,26822.0,104.46,104.4855,104.3919,104.4855,26822.0
2017-07-05 15:30:00,122.71,122.82,122.57,122.57,27080.0,104.4429,104.5366,104.3238,104.3238,27080.0
2017-07-05 15:40:00,122.57,122.72,122.56,122.58,41891.0,104.3238,104.4514,104.3153,104.3323,41891.0
2017-07-05 15:50:00,122.58,122.73,122.5,122.68,118604.0,104.3323,104.46,104.2642,104.4174,118604.0
2017-07-06 09:30:00,121.3,121.65,120.28,121.55,98534.0,103.2428,103.5407,102.3747,103.4556,98534.0
2017-07-06 09:40:00,121.53,121.53,120.85,121.11,50979.0,103.4386,103.4386,102.8598,103.0811,50979.0
2017-07-06 09:50:00,121.09,121.26,120.92,121.09,31856.0,103.0641,103.2088,102.9194,103.0641,31856.0
2017-07-06 10:00:00,121.02,121.31,120.97,121.03,51506.0,103.0045,103.2513,102.962,103.013,51506.0
2017-07-06 10:10:00,121.08,121.46,121.06,121.28,49645.0,103.0556,103.379,103.0386,103.2258,49645.0
2017-07-06 10:20:00,121.28,121.42,121.18,121.31,56161.0,103.2258,103.345,103.1407,103.2513,56161.0
2017-07-06 10:30:00,121.34,121.34,121.17,121.28,38791.0,103.2769,103.2769,103.1322,103.2258,38791.0
2017-07-06 10:40:00,121.32,121.59,121.31,121.58,33347.0,103.2598,103.4897,103.2513,103.4811,33347.0
2017-07-06 10:50:00,121.61,121.65,121.38,121.41,23447.0,103.5067,103.5407,103.3109,103.3365,23447.0
2017-07-06 11:00:00,121.43,121.69,121.41,121.6,66131.0,103.3535,103.5748,103.3365,103.4982,66131.0
2017-07-06 11:10:00,121.59,121.65,121.48,121.49,17113.0,103.4897,103.5407,103.396,103.4045,17113.0
2017-07-06 11:20:00,121.52,121.73,121.52,121.68,41114.0,103.4301,103.6088,103.4301,103.5663,41114.0
2017-07-06 11:30:00,121.65,121.85,121.61,121.74,13366.0,103.5407,103.711,103.5067,103.6173,13366.0
2017-07-06 11:40:00,121.77,121.88,121.76,121.85,16576.0,103.6429,103.7365,103.6343,103.711,16576.0
2017-07-06 11:50:00,121.85,121.95,121.66,121.75,11205.0,103.711,103.7961,103.5492,103.6258,11205.0
2017-07-06 12:00:00,121.76,121.86,121.68,121.73,11160.0,103.6343,103.7195,103.5663,103.6088,11160.0
2017-07-06 12:10:00,121.68,121.78,121.67,121.7,8832.0,103.5663,103.6514,103.5577,103.5833,8832.0
2017-07-06 12:20:00,121.7,121.8,121.65,121.7,10635.0,103.5833,103.6684,103.5407,103.5833,10635.0
2017-07-06 12:30:00,121.68,121.7,121.57,121.68,8753.0,103.5663,103.5833,103.4726,103.5663,8753.0
2017-07-06 12:40:00,121.65,121.7,121.56,121.7,9017.0,103.5407,103.5833,103.4641,103.5833,9017.0
2017-07-06 12:50:00,121.7,121.76,121.64,121.66,13184.0,103.5833,103.6343,103.5322,103.5492,13184.0
2017-07-06 13:00:00,121.67,121.71,121.58,121.63,13557.0,103.5577,103.5918,103.4811,103.5237,13557.0
2017-07-06 13:10:00,121.59,121.76,121.57,121.68,33585.0,103.4897,103.6343,103.4726,103.5663,33585.0
2017-07-06 13:20:00,121.68,121.79,121.62,121.62,11412.0,103.5663,103.6599,103.5152,103.5152,11412.0
2017-07-06 13:30:00,121.64,121.64,121.49,121.5,35520.0,103.5322,103.5322,103.4045,103.4131,35520.0
2017-07-06 13:40:00,121.5,121.52,121.25,121.48,18065.0,103.4131,103.4301,103.2003,103.396,18065.0
2017-07-06 13:50:00,121.47,121.53,121.41,121.45,21592.0,103.3875,103.4386,103.3365,103.3705,21592.0
2017-07-06 14:00:00,121.45,121.46,121.32,121.36,27105.0,103.3705,103.379,103.2598,103.2939,27105.0
2017-07-06 14:10:00,121.35,121.39,121.16,121.33,37793.0,103.2854,103.3194,103.1237,103.2684,37793.0
2017-07-06 14:20:00,121.32,121.36,121.21,121.36,19866.0,103.2598,103.2939,103.1662,103.2939,19866.0
2017-07-06 14:30:00,121.33,121.35,121.23,121.29,13422.0,103.2684,103.2854,103.1832,103.2343,13422.0
2017-07-06 14:40:00,121.25,121.32,121.19,121.25,20064.0,103.2003,103.2598,103.1492,103.2003,20064.0
2017-07-06 14:50:00,121.28,121.46,121.24,121.41,31997.0,103.2258,103.379,103.1918,103.3365,31997.0
2017-07-06 15:00:00,121.4,121.52,121.24,121.37,29932.0,103.3279,103.4301,103.1918,103.3024,29932.0
2017-07-06 15:10:00,121.37,121.43,121.23,121.34,40279.0,103.3024,103.3535,103.1832,103.2769,40279.0
2017-07-06 15:20:00,121.33,121.34,121.16,121.19,27326.0,103.2684,103.2769,103.1237,103.1492,27326.0
2017-07-06 15:30:00,121.21,121.36,121.14,121.21,77322.0,103.1662,103.2939,103.1066,103.1662,77322.0
2017-07-06 15:40:00,121.19,121.21,121.08,121.18,74125.0,103.1492,103.1662,103.0556,103.1407,74125.0
2017-07-06 15:50:00,121.17,121.39,121.14,121.32,158474.0,103.1322,103.3194,103.1066,103.2598,158474.0
2017-07-07 09:30:00,121.5,121.86,121.38,121.47,24175.0,103.4131,103.7195,103.3109,103.3875,24175.0
2017-07-07 09:40:00,121.47,121.65,121.27,121.55,29255.0,103.3875,103.5407,103.2173,103.4556,29255.0
2017-07-07 09:50:00,121.58,121.64,121.41,121.56,25898.0,103.4811,103.5322,103.3365,103.4641,25898.0
2017-07-07 10:00:00,121.56,121.62,121.29,121.41,8179.0,103.4641,103.5152,103.2343,103.3365,8179.0
2017-07-07 10:10:00,121.34,121.6,121.32,121.33,12033.0,103.2769,103.4982,103.2598,103.2684,12033.0
2017-07-07 10:20:00,121.35,121.65,121.28,121.48,18625.0,103.2854,103.5407,103.2258,103.396,18625.0
2017-07-07 10:30:00,121.48,121.52,121.38,121.4,9247.0,103.396,103.4301,103.3109,103.3279,9247.0
2017-07-07 10:40:00,121.39,121.46,121.32,121.41,16291.0,103.3194,103.379,103.2598,103.3365,16291.0
2017-07-07 10:50:00,121.41,121.41,121.2,121.32,12944.0,103.3365,103.3365,103.1577,103.2598,12944.0
2017-07-07 11:00:00,121.32,121.57,121.29,121.44,13501.0,103.2598,103.4726,103.2343,103.362,13501.0
2017-07-07 11:10:00,121.44,121.53,121.35,121.48,15140.0,103.362,103.4386,103.2854,103.396,15140.0
2017-07-07 11:20:00,121.52,121.69,121.47,121.69,12221.0,103.4301,103.5748,103.3875,103.5748,12221.0
2017-07-07 11:30:00,121.7,121.94,121.7,121.85,9393.0,103.5833,103.7876,103.5833,103.711,9393.0
2017-07-07 11:40:00,121.77,121.81,121.56,121.64,10127.0,103.6429,103.6769,103.4641,103.5322,10127.0
2017-07-07 11:50:00,121.66,121.8,121.65,121.68,9803.0,103.5492,103.6684,103.5407,103.5663,9803.0
2017-07-07 12:00:00,121.72,121.9,121.72,121.83,10384.0,103.6003,103.7535,103.6003,103.6939,10384.0
2017-07-07 12:10:00,121.81,121.92,121.77,121.8,14032.0,103.6769,103.7705,103.6429,103.6684,14032.0
2017-07-07 12:20:00,121.85,121.94,121.83,121.94,5159.0,103.711,103.7876,103.6939,103.7876,5159.0
2017-07-07 12:30:00,121.93,121.94,121.87,121.87,5933.0,103.779,103.7876,103.728,103.728,5933.0
2017-07-07 12:40:00,121.91,122.05,121.9,121.99,6678.0,103.762,103.8812,103.7535,103.8301,6678.0
2017-07-07 12:50:00,122.02,122.18,122.02,122.15,11154.0,103.8556,103.9918,103.8556,103.9663,11154.0
2017-07-07 13:00:00,122.14,122.22,122.13,122.2,7882.0,103.9578,104.0259,103.9493,104.0088,7882.0
2017-07-07 13:10:00,122.21,122.37,122.21,122.32,9391.0,104.0174,104.1535,104.0174,104.111,9391.0
2017-07-07 13:20:00,122.34,122.45,122.28,122.39,24056.0,104.128,104.2216,104.0769,104.1706,24056.0
2017-07-07 13:30:00,122.39,122.59,122.39,122.56,13213.0,104.1706,104.3408,104.1706,104.3153,13213.0
2017-07-07 13:40:00,122.56,122.58,122.27,122.27,11750.0,104.3153,104.3323,104.0684,104.0684,11750.0
2017-07-07 13:50:00,122.25,122.41,122.24,122.39,15321.0,104.0514,104.1876,104.0429,104.1706,15321.0
2017-07-07 14:00:00,122.37,122.38,122.2,122.29,22093.0,104.1535,104.1621,104.0088,104.0855,22093.0
2017-07-07 14:10:00,122.29,122.32,122.2,122.23,15744.0,104.0855,104.111,104.0088,104.0344,15744.0
2017-07-07 14:20:00,122.22,122.29,122.1,122.29,18266.0,104.0259,104.0855,103.9237,104.0855,18266.0
2017-07-07 14:30:00,122.29,122.33,122.23,122.31,39708.0,104.0855,104.1195,104.0344,104.1025,39708.0
2017-07-07 14:40:00,122.31,122.44,122.21,122.44,9001.0,104.1025,104.2131,104.0174,104.2131,9001.0
2017-07-07 14:50:00,122.42,122.46,122.38,122.44,12037.0,104.1961,104.2301,104.1621,104.2131,12037.0
2017-07-07 15:00:00,122.45,122.52,122.39,122.44,16294.0,104.2216,104.2812,104.1706,104.2131,16294.0
2017-07-07 15:10:00,122.44,122.49,122.41,122.47,15229.0,104.2131,104.2557,104.1876,104.2387,15229.0
2017-07-07 15:20:00,122.47,122.52,122.44,122.48,25203.0,104.2387,104.2812,104.2131,104.2472,25203.0
2017-07-07 15:30:00,122.48,122.59,122.47,122.49,22972.0,104.2472,104.3408,104.2387,104.2557,22972.0
2017-07-07 15:40:00,122.48,122.52,122.38,122.47,38474.0,104.2472,104.2812,104.1621,104.2387,38474.0
2017-07-07 15:50:00,122.49,122.49,122.31,122.34,93544.0,104.2557,104.2557,104.1025,104.128,93544.0
2017-07-10 09:30:00,122.27,122.3,121.87,122.12,13096.0,104.0684,104.094,103.728,103.9408,13096.0
2017-07-10 09:40:00,122.08,122.32,122.01,122.31,9475.0,103.9067,104.111,103.8471,104.1025,9475.0
2017-07-10 09:50:00,122.35,122.41,122.08,122.25,12827.0,104.1365,104.1876,103.9067,104.0514,12827.0
2017-07-10 10:00:00,122.25,122.88,122.24,122.77,25997.0,104.0514,104.5876,104.0429,104.494,25997.0
2017-07-10 10:10:00,122.76,123.15,122.76,123.09,12280.0,104.4855,104.8174,104.4855,104.7664,12280.0
2017-07-10 10:20:00,123.13,123.13,122.95,122.97,8000.0,104.8004,104.8004,104.6472,104.6642,8000.0
2017-07-10 10:30:00,123.01,123.02,122.58,122.6,14085.0,104.6983,104.7068,104.3323,104.3493,14085.0
2017-07-10 10:40:00,122.6,122.66,122.48,122.59,10623.0,104.3493,104.4004,104.2472,104.3408,10623.0
2017-07-10 10:50:00,122.61,122.69,122.54,122.57,10350.0,104.3578,104.4259,104.2982,104.3238,10350.0
2017-07-10 11:00:00,122.57,122.59,122.4,122.55,24060.0,104.3238,104.3408,104.1791,104.3067,24060.0
2017-07-10 11:10:00,122.56,122.75,122.55,122.7,7177.0,104.3153,104.477,104.3067,104.4344,7177.0
2017-07-10 11:20:00,122.65,122.85,122.65,122.81,11883.0,104.3919,104.5621,104.3919,104.528,11883.0
2017-07-10 11:30:00,122.84,122.98,122.78,122.89,6990.0,104.5536,104.6727,104.5025,104.5961,6990.0
2017-07-10 11:40:00,122.84,123.01,122.83,122.99,12777.0,104.5536,104.6983,104.5451,104.6812,12777.0
2017-07-10 11:50:00,122.96,123.13,122.95,123.13,5961.0,104.6557,104.8004,104.6472,104.8004,5961.0
2017-07-10 12:00:00,123.15,123.17,122.99,122.99,3670.0,104.8174,104.8345,104.6812,104.6812,3670.0
2017-07-10 12:10:00,123.02,123.18,123.02,123.17,7273.0,104.7068,104.843,104.7068,104.8345,7273.0
2017-07-10 12:20:00,123.15,123.31,123.13,123.3,8703.0,104.8174,104.9536,104.8004,104.9451,8703.0
2017-07-10 12:30:00,123.3,123.31,123.16,123.27,10351.0,104.9451,104.9536,104.8259,104.9196,10351.0
2017-07-10 12:40:00,123.16,123.36,123.16,123.35,6933.0,104.8259,104.9962,104.8259,104.9877,6933.0
2017-07-10 12:50:00,123.34,123.44,123.29,123.44,8948.0,104.9791,105.0643,104.9366,105.0643,8948.0
2017-07-10 13:00:00,123.47,123.61,123.46,123.53,11045.0,105.0898,105.209,105.0813,105.1409,11045.0
2017-07-10 13:10:00,123.52,123.53,123.29,123.34,12950.0,105.1323,105.1409,104.9366,104.9791,12950.0
2017-07-10 13:20:00,123.33,123.46,123.3,123.39,14042.0,104.9706,105.0813,104.9451,105.0217,14042.0
2017-07-10 13:30:00,123.42,123.47,123.38,123.42,13046.0,105.0472,105.0898,105.0132,105.0472,13046.0
2017-07-10 13:40:00,123.45,123.64,123.45,123.64,10720.0,105.0728,105.2345,105.0728,105.2345,10720.0
2017-07-10 13:50:00,123.61,123.72,123.6,123.66,21636.0,105.209,105.3026,105.2004,105.2515,21636.0
2017-07-10 14:00:00,123.63,123.83,123.6,123.72,54025.0,105.226,105.3962,105.2004,105.3026,54025.0
2017-07-10 14:10:00,123.68,123.78,123.65,123.7,21526.0,105.2685,105.3536,105.243,105.2856,21526.0
2017-07-10 14:20:00,123.68,123.77,123.35,123.37,66819.0,105.2685,105.3451,104.9877,105.0047,66819.0
2017-07-10 14:30:00,123.33,123.49,123.32,123.41,10875.0,104.9706,105.1068,104.9621,105.0387,10875.0
2017-07-10 14:40:00,123.41,123.41,123.1,123.1,16190.0,105.0387,105.0387,104.7749,104.7749,16190.0
2017-07-10 14:50:00,123.09,123.12,122.98,123.02,8315.0,104.7664,104.7919,104.6727,104.7068,8315.0
2017-07-10 15:00:00,123.06,123.06,122.89,122.9,19798.0,104.7408,104.7408,104.5961,104.6046,19798.0
2017-07-10 15:10:00,122.89,122.89,122.57,122.69,43023.0,104.5961,104.5961,104.3238,104.4259,43023.0
2017-07-10 15:20:00,122.69,122.81,122.69,122.8,17144.0,104.4259,104.528,104.4259,104.5195,17144.0
2017-07-10 15:30:00,122.8,122.97,122.78,122.9,35509.0,104.5195,104.6642,104.5025,104.6046,35509.0
2017-07-10 15:40:00,122.89,122.98,122.76,122.78,25060.0,104.5961,104.6727,104.4855,104.5025,25060.0
2017-07-10 15:50:00,122.76,123.03,122.62,123.0,239927.0,104.4855,104.7153,104.3663,104.6898,239927.0
2017-07-11 09:30:00,123.17,123.17,122.07,122.21,25552.0,104.8345,104.8345,103.8982,104.0174,25552.0
2017-07-11 09:40:00,122.16,122.2,121.88,122.01,19146.0,103.9748,104.0088,103.7365,103.8471,19146.0
2017-07-11 09:50:00,121.99,122.3,121.97,122.07,27271.0,103.8301,104.094,103.8131,103.8982,27271.0
2017-07-11 10:00:00,122.08,122.47,122.0,122.2,26364.0,103.9067,104.2387,103.8386,104.0088,26364.0
2017-07-11 10:10:00,122.15,122.38,122.11,122.23,36495.0,103.9663,104.1621,103.9322,104.0344,36495.0
2017-07-11 10:20:00,122.23,122.64,122.2,122.59,20327.0,104.0344,104.3833,104.0088,104.3408,20327.0
2017-07-11 10:30:00,122.59,122.81,122.41,122.45,38444.0,104.3408,104.528,104.1876,104.2216,38444.0
2017-07-11 10:40:00,122.39,122.49,122.2,122.3,17760.0,104.1706,104.2557,104.0088,104.094,17760.0
2017-07-11 10:50:00,122.28,122.31,122.02,122.11,22074.0,104.0769,104.1025,103.8556,103.9322,22074.0
2017-07-11 11:00:00,122.09,122.18,121.96,121.98,19273.0,103.9152,103.9918,103.8046,103.8216,19273.0
2017-07-11 11:10:00,122.01,122.04,121.52,121.66,16196.0,103.8471,103.8727,103.4301,103.5492,16196.0
2017-07-11 11:20:00,121.66,121.66,121.12,121.63,73098.0,103.5492,103.5492,103.0896,103.5237,73098.0
2017-07-11 11:30:00,121.62,121.9,121.56,121.83,27037.0,103.5152,103.7535,103.4641,103.6939,27037.0
2017-07-11 11:40:00,121.83,122.14,121.83,122.05,33984.0,103.6939,103.9578,103.6939,103.8812,33984.0
2017-07-11 11:50:00,122.06,122.26,121.95,121.99,52710.0,103.8897,104.0599,103.7961,103.8301,52710.0
2017-07-11 12:00:00,121.96,122.11,121.95,122.11,22191.0,103.8046,103.9322,103.7961,103.9322,22191.0
2017-07-11 12:10:00,122.07,122.07,121.92,122.06,14345.0,103.8982,103.8982,103.7705,103.8897,14345.0
2017-07-11 12:20:00,122.03,122.11,121.96,122.11,15388.0,103.8642,103.9322,103.8046,103.9322,15388.0
2017-07-11 12:30:00,122.12,122.15,122.07,122.09,5836.0,103.9408,103.9663,103.8982,103.9152,5836.0
2017-07-11 12:40:00,122.09,122.32,122.07,122.31,10244.0,103.9152,104.111,103.8982,104.1025,10244.0
2017-07-11 12:50:00,122.33,122.38,122.3,122.32,6200.0,104.1195,104.1621,104.094,104.111,6200.0
2017-07-11 13:00:00,122.29,122.46,122.29,122.45,18893.0,104.0855,104.2301,104.0855,104.2216,18893.0
2017-07-11 13:10:00,122.4,122.43,122.24,122.35,7991.0,104.1791,104.2046,104.0429,104.1365,7991.0
2017-07-11 13:20:00,122.34,122.38,122.27,122.34,7058.0,104.128,104.1621,104.0684,104.128,7058.0
2017-07-11 13:30:00,122.32,122.33,122.26,122.29,7549.0,104.111,104.1195,104.0599,104.0855,7549.0
2017-07-11 13:40:00,122.27,122.6,122.27,122.59,6702.0,104.0684,104.3493,104.0684,104.3408,6702.0
2017-07-11 13:50:00,122.59,122.67,122.58,122.65,7092.0,104.3408,104.4089,104.3323,104.3919,7092.0
2017-07-11 14:00:00,122.67,122.75,122.63,122.66,10041.0,104.4089,104.477,104.3748,104.4004,10041.0
2017-07-11 14:10:00,122.67,122.89,122.67,122.7,16001.0,104.4089,104.5961,104.4089,104.4344,16001.0
2017-07-11 14:20:00,122.7,122.84,122.67,122.81,14070.0,104.4344,104.5536,104.4089,104.528,14070.0
2017-07-11 14:30:00,122.8,122.85,122.7,122.73,15824.0,104.5195,104.5621,104.4344,104.46,15824.0
2017-07-11 14:40:00,122.72,122.76,122.67,122.72,16551.0,104.4514,104.4855,104.4089,104.4514,16551.0
2017-07-11 14:50:00,122.7,122.7,122.51,122.57,24411.0,104.4344,104.4344,104.2727,104.3238,24411.0
2017-07-11 15:00:00,122.59,122.59,122.43,122.57,18037.0,104.3408,104.3408,104.2046,104.3238,18037.0
2017-07-11 15:10:00,122.56,122.68,122.55,122.64,15480.0,104.3153,104.4174,104.3067,104.3833,15480.0
2017-07-11 15:20:00,122.63,122.75,122.53,122.53,18284.0,104.3748,104.477,104.2897,104.2897,18284.0
2017-07-11 15:30:00,122.54,122.7,122.51,122.6,17179.0,104.2982,104.4344,104.2727,104.3493,17179.0
2017-07-11 15:40:00,122.6,122.63,122.34,122.37,43328.0,104.3493,104.3748,104.128,104.1535,43328.0
2017-07-11 15:50:00,122.37,122.55,122.33,122.51,89665.0,104.1535,104.3067,104.1195,104.2727,89665.0
2017-07-12 09:30:00,123.2,123.74,122.5,123.44,30907.0,104.86,105.3196,104.2642,105.0643,30907.0
2017-07-12 09:40:00,123.49,124.24,123.48,124.09,36304.0,105.1068,105.7452,105.0983,105.6175,36304.0
2017-07-12 09:50:00,124.09,124.09,123.68,123.86,11100.0,105.6175,105.6175,105.2685,105.4217,11100.0
2017-07-12 10:00:00,123.86,123.86,123.58,123.61,12832.0,105.4217,105.4217,105.1834,105.209,12832.0
2017-07-12 10:10:00,123.52,123.63,123.36,123.38,20452.0,105.1323,105.226,104.9962,105.0132,20452.0
2017-07-12 10:20:00,123.41,123.45,123.18,123.36,34347.0,105.0387,105.0728,104.843,104.9962,34347.0
2017-07-12 10:30:00,123.41,123.5,123.36,123.46,14076.0,105.0387,105.1153,104.9962,105.0813,14076.0
2017-07-12 10:40:00,123.43,123.43,123.18,123.26,15333.0,105.0557,105.0557,104.843,104.9111,15333.0
2017-07-12 10:50:00,123.25,123.37,123.06,123.25,16464.0,104.9025,105.0047,104.7408,104.9025,16464.0
2017-07-12 11:00:00,123.24,123.32,123.15,123.24,12732.0,104.894,104.9621,104.8174,104.894,12732.0
2017-07-12 11:10:00,123.24,123.49,123.23,123.45,17596.0,104.894,105.1068,104.8855,105.0728,17596.0
2017-07-12 11:20:00,123.44,123.46,123.28,123.42,16706.0,105.0643,105.0813,104.9281,105.0472,16706.0
2017-07-12 11:30:00,123.38,123.49,123.34,123.49,6262.0,105.0132,105.1068,104.9791,105.1068,6262.0
2017-07-12 11:40:00,123.45,123.74,123.44,123.74,26887.0,105.0728,105.3196,105.0643,105.3196,26887.0
2017-07-12 11:50:00,123.76,123.81,123.74,123.74,8703.0,105.3366,105.3792,105.3196,105.3196,8703.0
2017-07-12 12:00:00,123.76,123.82,123.7,123.77,9400.0,105.3366,105.3877,105.2856,105.3451,9400.0
2017-07-12 12:10:00,123.77,123.91,123.69,123.8,24265.0,105.3451,105.4643,105.277,105.3707,24265.0
2017-07-12 12:20:00,123.77,123.88,123.76,123.81,4579.0,105.3451,105.4388,105.3366,105.3792,4579.0
2017-07-12 12:30:00,123.8,123.84,123.77,123.78,5544.0,105.3707,105.4047,105.3451,105.3536,5544.0
2017-07-12 12:40:00,123.8,123.8,123.65,123.72,6031.0,105.3707,105.3707,105.243,105.3026,6031.0
2017-07-12 12:50:00,123.75,123.8,123.64,123.78,6281.0,105.3281,105.3707,105.2345,105.3536,6281.0
2017-07-12 13:00:00,123.77,123.84,123.73,123.73,5975.0,105.3451,105.4047,105.3111,105.3111,5975.0
2017-07-12 13:10:00,123.74,123.75,123.59,123.63,6511.0,105.3196,105.3281,105.1919,105.226,6511.0
2017-07-12 13:20:00,123.66,123.66,123.58,123.64,6550.0,105.2515,105.2515,105.1834,105.2345,6550.0
2017-07-12 13:30:00,123.64,123.67,123.57,123.57,6086.0,105.2345,105.26,105.1749,105.1749,6086.0
2017-07-12 13:40:00,123.55,123.68,123.55,123.63,23240.0,105.1579,105.2685,105.1579,105.226,23240.0
2017-07-12 13:50:00,123.61,123.7,123.6,123.7,8712.0,105.209,105.2856,105.2004,105.2856,8712.0
2017-07-12 14:00:00,123.67,123.68,123.62,123.64,10684.0,105.26,105.2685,105.2175,105.2345,10684.0
2017-07-12 14:10:00,123.62,123.69,123.54,123.68,11891.0,105.2175,105.277,105.1494,105.2685,11891.0
2017-07-12 14:20:00,123.68,123.7,123.62,123.62,11878.0,105.2685,105.2856,105.2175,105.2175,11878.0
2017-07-12 14:30:00,123.65,123.66,123.54,123.56,36690.0,105.243,105.2515,105.1494,105.1664,36690.0
2017-07-12 14:40:00,123.54,123.66,123.5,123.66,23276.0,105.1494,105.2515,105.1153,105.2515,23276.0
2017-07-12 14:50:00,123.66,123.68,123.59,123.62,12686.0,105.2515,105.2685,105.1919,105.2175,12686.0
2017-07-12 15:00:00,123.64,123.69,123.55,123.66,34259.0,105.2345,105.277,105.1579,105.2515,34259.0
2017-07-12 15:10:00,123.65,123.75,123.53,123.7,21948.0,105.243,105.3281,105.1409,105.2856,21948.0
2017-07-12 15:20:00,123.69,123.77,123.57,123.61,43172.0,105.277,105.3451,105.1749,105.209,43172.0
2017-07-12 15:30:00,123.62,123.62,123.38,123.38,29460.0,105.2175,105.2175,105.0132,105.0132,29460.0
2017-07-12 15:40:00,123.4,123.41,123.24,123.34,48595.0,105.0302,105.0387,104.894,104.9791,48595.0
2017-07-12 15:50:00,123.33,123.37,123.19,123.29,90191.0,104.9706,105.0047,104.8515,104.9366,90191.0
2017-07-13 09:30:00,123.33,123.67,123.1,123.52,14945.0,104.9706,105.26,104.7749,105.1323,14945.0
2017-07-13 09:40:00,123.43,123.45,123.09,123.43,5734.0,105.0557,105.0728,104.7664,105.0557,5734.0
2017-07-13 09:50:00,123.42,124.01,123.42,123.51,13900.0,105.0472,105.5494,105.0472,105.1238,13900.0
2017-07-13 10:00:00,123.58,123.58,123.24,123.37,10534.0,105.1834,105.1834,104.894,105.0047,10534.0
2017-07-13 10:10:00,123.41,123.41,123.07,123.08,7539.0,105.0387,105.0387,104.7493,104.7578,7539.0
2017-07-13 10:20:00,123.03,123.06,122.9,123.0,11118.0,104.7153,104.7408,104.6046,104.6898,11118.0
2017-07-13 10:30:00,122.98,123.16,122.97,123.04,18755.0,104.6727,104.8259,104.6642,104.7238,18755.0
2017-07-13 10:40:00,123.09,123.32,123.09,123.15,13742.0,104.7664,104.9621,104.7664,104.8174,13742.0
2017-07-13 10:50:00,123.24,123.32,123.13,123.32,13700.0,104.894,104.9621,104.8004,104.9621,13700.0
2017-07-13 11:00:00,123.31,123.37,123.23,123.33,8148.0,104.9536,105.0047,104.8855,104.9706,8148.0
2017-07-13 11:10:00,123.28,123.29,123.17,123.17,6422.0,104.9281,104.9366,104.8345,104.8345,6422.0
2017-07-13 11:20:00,123.16,123.26,123.07,123.26,12254.0,104.8259,104.9111,104.7493,104.9111,12254.0
2017-07-13 11:30:00,123.25,123.31,123.09,123.09,11462.0,104.9025,104.9536,104.7664,104.7664,11462.0
2017-07-13 11:40:00,123.08,123.22,122.96,123.16,8178.0,104.7578,104.877,104.6557,104.8259,8178.0
2017-07-13 11:50:00,123.21,123.23,123.09,123.11,12214.0,104.8685,104.8855,104.7664,104.7834,12214.0
2017-07-13 12:00:00,123.13,123.14,123.05,123.05,7103.0,104.8004,104.8089,104.7323,104.7323,7103.0
2017-07-13 12:10:00,123.09,123.2,123.07,123.14,9837.0,104.7664,104.86,104.7493,104.8089,9837.0
2017-07-13 12:20:00,123.14,123.17,123.06,123.06,3117.0,104.8089,104.8345,104.7408,104.7408,3117.0
2017-07-13 12:30:00,123.05,123.1,123.01,123.08,5371.0,104.7323,104.7749,104.6983,104.7578,5371.0
2017-07-13 12:40:00,123.07,123.08,123.02,123.08,3733.0,104.7493,104.7578,104.7068,104.7578,3733.0
2017-07-13 12:50:00,123.05,123.13,123.02,123.12,5200.0,104.7323,104.8004,104.7068,104.7919,5200.0
2017-07-13 13:00:00,123.09,123.1,123.0,123.05,8304.0,104.7664,104.7749,104.6898,104.7323,8304.0
2017-07-13 13:10:00,123.04,123.06,123.02,123.05,2357.0,104.7238,104.7408,104.7068,104.7323,2357.0
2017-07-13 13:20:00,123.07,123.08,122.99,123.0,8874.0,104.7493,104.7578,104.6812,104.6898,8874.0
2017-07-13 13:30:00,123.0,123.07,122.99,123.02,12617.0,104.6898,104.7493,104.6812,104.7068,12617.0
2017-07-13 13:40:00,123.01,123.06,123.0,123.02,14416.0,104.6983,104.7408,104.6898,104.7068,14416.0
2017-07-13 13:50:00,123.02,123.1,123.0,123.06,11731.0,104.7068,104.7749,104.6898,104.7408,11731.0
2017-07-13 14:00:00,123.05,123.12,123.01,123.12,7080.0,104.7323,104.7919,104.6983,104.7919,7080.0
2017-07-13 14:10:00,123.13,123.15,123.01,123.07,11515.0,104.8004,104.8174,104.6983,104.7493,11515.0
2017-07-13 14:20:00,123.04,123.12,123.0,123.08,7878.0,104.7238,104.7919,104.6898,104.7578,7878.0
2017-07-13 14:30:00,123.05,123.15,123.02,123.14,20042.0,104.7323,104.8174,104.7068,104.8089,20042.0
2017-07-13 14:40:00,123.13,123.2,123.1,123.16,9950.0,104.8004,104.86,104.7749,104.8259,9950.0
2017-07-13 14:50:00,123.14,123.17,123.08,123.17,22075.0,104.8089,104.8345,104.7578,104.8345,22075.0
2017-07-13 15:00:00,123.15,123.15,123.03,123.11,51171.0,104.8174,104.8174,104.7153,104.7834,51171.0
2017-07-13 15:10:00,123.1,123.12,123.05,123.06,20160.0,104.7749,104.7919,104.7323,104.7408,20160.0
2017-07-13 15:20:00,123.02,123.08,122.95,122.95,29620.0,104.7068,104.7578,104.6472,104.6472,29620.0
2017-07-13 15:30:00,122.96,122.96,122.83,122.85,9565.0,104.6557,104.6557,104.5451,104.5621,9565.0
2017-07-13 15:40:00,122.84,122.89,122.76,122.76,23717.0,104.5536,104.5961,104.4855,104.4855,23717.0
2017-07-13 15:50:00,122.77,122.8,122.53,122.59,96581.0,104.494,104.5195,104.2897,104.3408,96581.0
2017-07-14 09:30:00,122.84,123.23,122.58,123.19,21601.0,104.5536,104.8855,104.3323,104.8515,21601.0
2017-07-14 09:40:00,123.2,123.5,123.17,123.45,24576.0,104.86,105.1153,104.8345,105.0728,24576.0
2017-07-14 09:50:00,123.5,123.52,123.12,123.21,17767.0,105.1153,105.1323,104.7919,104.8685,17767.0
2017-07-14 10:00:00,123.18,123.34,123.12,123.31,14943.0,104.843,104.9791,104.7919,104.9536,14943.0
2017-07-14 10:10:00,123.32,123.36,123.19,123.31,15836.0,104.9621,104.9962,104.8515,104.9536,15836.0
2017-07-14 10:20:00,123.32,123.49,123.32,123.34,8593.0,104.9621,105.1068,104.9621,104.9791,8593.0
2017-07-14 10:30:00,123.37,123.37,123.21,123.26,4642.0,105.0047,105.0047,104.8685,104.9111,4642.0
2017-07-14 10:40:00,123.27,123.44,123.27,123.44,7964.0,104.9196,105.0643,104.9196,105.0643,7964.0
2017-07-14 10:50:00,123.43,123.51,123.36,123.45,8331.0,105.0557,105.1238,104.9962,105.0728,8331.0
2017-07-14 11:00:00,123.39,123.62,123.38,123.55,17314.0,105.0217,105.2175,105.0132,105.1579,17314.0
2017-07-14 11:10:00,123.57,123.63,123.54,123.54,5012.0,105.1749,105.226,105.1494,105.1494,5012.0
2017-07-14 11:20:00,123.56,123.62,123.32,123.37,36099.0,105.1664,105.2175,104.9621,105.0047,36099.0
2017-07-14 11:30:00,123.39,123.46,123.28,123.45,15182.0,105.0217,105.0813,104.9281,105.0728,15182.0
2017-07-14 11:40:00,123.45,123.49,123.4,123.4,12010.0,105.0728,105.1068,105.0302,105.0302,12010.0
2017-07-14 11:50:00,123.4,123.46,123.32,123.46,12369.0,105.0302,105.0813,104.9621,105.0813,12369.0
2017-07-14 12:00:00,123.47,123.53,123.42,123.42,6170.0,105.0898,105.1409,105.0472,105.0472,6170.0
2017-07-14 12:10:00,123.43,123.51,123.38,123.44,14397.0,105.0557,105.1238,105.0132,105.0643,14397.0
2017-07-14 12:20:00,123.48,123.57,123.42,123.48,9737.0,105.0983,105.1749,105.0472,105.0983,9737.0
2017-07-14 12:30:00,123.54,123.59,123.5,123.58,10847.0,105.1494,105.1919,105.1153,105.1834,10847.0
2017-07-14 12:40:00,123.52,123.53,123.45,123.5,8863.0,105.1323,105.1409,105.0728,105.1153,8863.0
2017-07-14 12:50:00,123.52,123.59,123.5,123.51,9107.0,105.1323,105.1919,105.1153,105.1238,9107.0
2017-07-14 13:00:00,123.55,123.6,123.49,123.54,6957.0,105.1579,105.2004,105.1068,105.1494,6957.0
2017-07-14 13:10:00,123.52,123.53,123.44,123.49,4566.0,105.1323,105.1409,105.0643,105.1068,4566.0
2017-07-14 13:20:00,123.51,123.59,123.5,123.57,3175.0,105.1238,105.1919,105.1153,105.1749,3175.0
2017-07-14 13:30:00,123.56,123.59,123.54,123.59,8324.0,105.1664,105.1919,105.1494,105.1919,8324.0
2017-07-14 13:40:00,123.58,123.7,123.58,123.68,10203.0,105.1834,105.2856,105.1834,105.2685,10203.0
2017-07-14 13:50:00,123.66,123.75,123.6,123.75,7278.0,105.2515,105.3281,105.2004,105.3281,7278.0
2017-07-14 14:00:00,123.75,123.79,123.67,123.68,11655.0,105.3281,105.3622,105.26,105.2685,11655.0
2017-07-14 14:10:00,123.68,123.8,123.68,123.77,6627.0,105.2685,105.3707,105.2685,105.3451,6627.0
2017-07-14 14:20:00,123.77,123.85,123.73,123.8,7299.0,105.3451,105.4132,105.3111,105.3707,7299.0
2017-07-14 14:30:00,123.78,123.86,123.76,123.84,8852.0,105.3536,105.4217,105.3366,105.4047,8852.0
2017-07-14 14:40:00,123.82,123.87,123.74,123.74,5522.0,105.3877,105.4302,105.3196,105.3196,5522.0
2017-07-14 14:50:00,123.73,123.75,123.67,123.71,6112.0,105.3111,105.3281,105.26,105.2941,6112.0
2017-07-14 15:00:00,123.73,123.79,123.69,123.77,15345.0,105.3111,105.3622,105.277,105.3451,15345.0
2017-07-14 15:10:00,123.76,123.82,123.72,123.79,7734.0,105.3366,105.3877,105.3026,105.3622,7734.0
2017-07-14 15:20:00,123.82,123.95,123.8,123.92,11108.0,105.3877,105.4983,105.3707,105.4728,11108.0
2017-07-14 15:30:00,123.93,124.08,123.92,124.06,13759.0,105.4813,105.609,105.4728,105.592,13759.0
2017-07-14 15:40:00,124.08,124.08,123.99,124.06,27579.0,105.609,105.609,105.5324,105.592,27579.0
2017-07-14 15:50:00,124.06,124.08,123.74,124.0,157368.0,105.592,105.609,105.3196,105.5409,157368.0
2017-07-17 09:30:00,123.82,124.02,123.17,123.24,23162.0,105.3877,105.5579,104.8345,104.894,23162.0
2017-07-17 09:40:00,123.24,123.28,122.86,122.96,45811.0,104.894,104.9281,104.5706,104.6557,45811.0
2017-07-17 09:50:00,122.96,123.32,122.77,123.16,52494.0,104.6557,104.9621,104.494,104.8259,52494.0
2017-07-17 10:00:00,123.15,123.29,122.95,123.03,27822.0,104.8174,104.9366,104.6472,104.7153,27822.0
2017-07-17 10:10:00,123.07,123.13,122.93,123.02,47485.0,104.7493,104.8004,104.6302,104.7068,47485.0
2017-07-17 10:20:00,123.04,123.26,122.96,123.26,41594.0,104.7238,104.9111,104.6557,104.9111,41594.0
2017-07-17 10:30:00,123.22,123.54,123.21,123.47,12018.0,104.877,105.1494,104.8685,105.0898,12018.0
2017-07-17 10:40:00,123.5,123.53,123.35,123.51,13195.0,105.1153,105.1409,104.9877,105.1238,13195.0
2017-07-17 10:50:00,123.54,123.59,123.43,123.48,14370.0,105.1494,105.1919,105.0557,105.0983,14370.0
2017-07-17 11:00:00,123.49,123.66,123.42,123.6,13150.0,105.1068,105.2515,105.0472,105.2004,13150.0
2017-07-17 11:10:00,123.59,123.72,123.52,123.67,15290.0,105.1919,105.3026,105.1323,105.26,15290.0
2017-07-17 11:20:00,123.67,123.67,123.52,123.53,4300.0,105.26,105.26,105.1323,105.1409,4300.0
2017-07-17 11:30:00,123.54,123.54,123.34,123.34,7761.0,105.1494,105.1494,104.9791,104.9791,7761.0
2017-07-17 11:40:00,123.33,123.43,123.32,123.43,11030.0,104.9706,105.0557,104.9621,105.0557,11030.0
2017-07-17 11:50:00,123.42,123.44,123.27,123.27,3120.0,105.0472,105.0643,104.9196,104.9196,3120.0
2017-07-17 12:00:00,123.26,123.32,123.26,123.3,9379.0,104.9111,104.9621,104.9111,104.9451,9379.0
2017-07-17 12:10:00,123.31,123.34,123.27,123.3,6360.0,104.9536,104.9791,104.9196,104.9451,6360.0
2017-07-17 12:20:00,123.3,123.4,123.29,123.4,5816.0,104.9451,105.0302,104.9366,105.0302,5816.0
2017-07-17 12:30:00,123.4,123.45,123.36,123.44,6793.0,105.0302,105.0728,104.9962,105.0643,6793.0
2017-07-17 12:40:00,123.46,123.46,123.38,123.42,9852.0,105.0813,105.0813,105.0132,105.0472,9852.0
2017-07-17 12:50:00,123.42,123.49,123.35,123.35,10562.0,105.0472,105.1068,104.9877,104.9877,10562.0
2017-07-17 13:00:00,123.36,123.42,123.34,123.41,4971.0,104.9962,105.0472,104.9791,105.0387,4971.0
2017-07-17 13:10:00,123.39,123.47,123.39,123.4,4791.0,105.0217,105.0898,105.0217,105.0302,4791.0
2017-07-17 13:20:00,123.41,123.45,123.38,123.41,5914.0,105.0387,105.0728,105.0132,105.0387,5914.0
2017-07-17 13:30:00,123.41,123.45,123.35,123.35,3950.0,105.0387,105.0728,104.9877,104.9877,3950.0
2017-07-17 13:40:00,123.37,123.4,123.32,123.38,15296.0,105.0047,105.0302,104.9621,105.0132,15296.0
2017-07-17 13:50:00,123.38,123.39,123.32,123.33,7603.0,105.0132,105.0217,104.9621,104.9706,7603.0
2017-07-17 14:00:00,123.32,123.36,123.28,123.33,9021.0,104.9621,104.9962,104.9281,104.9706,9021.0
2017-07-17 14:10:00,123.31,123.35,123.28,123.3,5724.0,104.9536,104.9877,104.9281,104.9451,5724.0
2017-07-17 14:20:00,123.32,123.35,123.26,123.33,16588.0,104.9621,104.9877,104.9111,104.9706,16588.0
2017-07-17 14:30:00,123.32,123.37,123.26,123.36,11800.0,104.9621,105.0047,104.9111,104.9962,11800.0
2017-07-17 14:40:00,123.37,123.42,123.34,123.41,10042.0,105.0047,105.0472,104.9791,105.0387,10042.0
2017-07-17 14:50:00,123.37,123.44,123.37,123.41,6405.0,105.0047,105.0643,105.0047,105.0387,6405.0
2017-07-17 15:00:00,123.41,123.46,123.35,123.35,15640.0,105.0387,105.0813,104.9877,104.9877,15640.0
2017-07-17 15:10:00,123.35,123.37,123.29,123.32,23536.0,104.9877,105.0047,104.9366,104.9621,23536.0
2017-07-17 15:20:00,123.31,123.33,123.19,123.31,42570.0,104.9536,104.9706,104.8515,104.9536,42570.0
2017-07-17 15:30:00,123.31,123.4,123.29,123.37,39656.0,104.9536,105.0302,104.9366,105.0047,39656.0
2017-07-17 15:40:00,123.35,123.39,123.33,123.36,91715.0,104.9877,105.0217,104.9706,104.9962,91715.0
2017-07-17 15:50:00,123.35,123.51,123.34,123.5,139076.0,104.9877,105.1238,104.9791,105.1153,139076.0
2017-07-18 09:30:00,123.5,123.88,123.19,123.47,24743.0,105.1153,105.4388,104.8515,105.0898,24743.0
2017-07-18 09:40:00,123.49,123.74,123.42,123.67,30819.0,105.1068,105.3196,105.0472,105.26,30819.0
2017-07-18 09:50:00,123.66,123.67,123.39,123.43,30288.0,105.2515,105.26,105.0217,105.0557,30288.0
2017-07-18 10:00:00,123.44,123.61,123.03,123.03,31348.0,105.0643,105.209,104.7153,104.7153,31348.0
2017-07-18 10:10:00,123.06,123.18,123.0,123.06,26301.0,104.7408,104.843,104.6898,104.7408,26301.0
2017-07-18 10:20:00,123.04,123.17,122.99,123.11,15470.0,104.7238,104.8345,104.6812,104.7834,15470.0
2017-07-18 10:30:00,123.13,123.27,123.04,123.22,16258.0,104.8004,104.9196,104.7238,104.877,16258.0
2017-07-18 10:40:00,123.2,123.27,123.03,123.1,15959.0,104.86,104.9196,104.7153,104.7749,15959.0
2017-07-18 10:50:00,123.1,123.55,123.07,123.55,14584.0,104.7749,105.1579,104.7493,105.1579,14584.0
2017-07-18 11:00:00,123.49,123.53,123.2,123.24,25778.0,105.1068,105.1409,104.86,104.894,25778.0
2017-07-18 11:10:00,123.26,123.28,122.78,122.78,48873.0,104.9111,104.9281,104.5025,104.5025,48873.0
2017-07-18 11:20:00,122.78,123.11,122.78,123.07,22734.0,104.5025,104.7834,104.5025,104.7493,22734.0
2017-07-18 11:30:00,123.08,123.27,122.93,122.96,21155.0,104.7578,104.9196,104.6302,104.6557,21155.0
2017-07-18 11:40:00,122.93,123.02,122.82,123.02,20628.0,104.6302,104.7068,104.5366,104.7068,20628.0
2017-07-18 11:50:00,123.02,123.22,123.02,123.17,22575.0,104.7068,104.877,104.7068,104.8345,22575.0
2017-07-18 12:00:00,123.17,123.26,123.02,123.05,16495.0,104.8345,104.9111,104.7068,104.7323,16495.0
2017-07-18 12:10:00,123.05,123.05,122.94,123.01,23365.0,104.7323,104.7323,104.6387,104.6983,23365.0
2017-07-18 12:20:00,123.0,123.11,122.99,123.09,8830.0,104.6898,104.7834,104.6812,104.7664,8830.0
2017-07-18 12:30:00,123.12,123.14,123.0,123.02,11300.0,104.7919,104.8089,104.6898,104.7068,11300.0
2017-07-18 12:40:00,123.0,123.03,122.96,123.0,10302.0,104.6898,104.7153,104.6557,104.6898,10302.0
2017-07-18 12:50:00,123.0,123.07,123.0,123.0,10957.0,104.6898,104.7493,104.6898,104.6898,10957.0
2017-07-18 13:00:00,122.97,123.04,122.93,122.98,19251.0,104.6642,104.7238,104.6302,104.6727,19251.0
2017-07-18 13:10:00,122.98,123.35,122.97,123.04,31145.0,104.6727,104.9877,104.6642,104.7238,31145.0
2017-07-18 13:20:00,123.05,123.08,122.91,122.95,25036.0,104.7323,104.7578,104.6132,104.6472,25036.0
2017-07-18 13:30:00,122.96,123.03,122.94,123.0,283694.0,104.6557,104.7153,104.6387,104.6898,283694.0
2017-07-18 13:40:00,123.0,123.08,122.97,123.03,30447.0,104.6898,104.7578,104.6642,104.7153,30447.0
2017-07-18 13:50:00,123.04,123.04,122.82,122.93,15857.0,104.7238,104.7238,104.5366,104.6302,15857.0
2017-07-18 14:00:00,122.98,123.01,122.96,122.99,15693.0,104.6727,104.6983,104.6557,104.6812,15693.0
2017-07-18 14:10:00,123.0,123.11,122.97,123.07,38530.0,104.6898,104.7834,104.6642,104.7493,38530.0
2017-07-18 14:20:00,123.08,123.26,123.06,123.1,16672.0,104.7578,104.9111,104.7408,104.7749,16672.0
2017-07-18 14:30:00,123.12,123.19,123.05,123.19,22857.0,104.7919,104.8515,104.7323,104.8515,22857.0
2017-07-18 14:40:00,123.19,123.33,123.18,123.21,17287.0,104.8515,104.9706,104.843,104.8685,17287.0
2017-07-18 14:50:00,123.2,123.25,123.13,123.14,18971.0,104.86,104.9025,104.8004,104.8089,18971.0
2017-07-18 15:00:00,123.14,123.28,123.09,123.25,30401.0,104.8089,104.9281,104.7664,104.9025,30401.0
2017-07-18 15:10:00,123.25,123.27,123.2,123.26,16543.0,104.9025,104.9196,104.86,104.9111,16543.0
2017-07-18 15:20:00,123.26,123.39,123.26,123.35,21101.0,104.9111,105.0217,104.9111,104.9877,21101.0
2017-07-18 15:30:00,123.36,123.5,123.31,123.4,30735.0,104.9962,105.1153,104.9536,105.0302,30735.0
2017-07-18 15:40:00,123.41,123.47,123.2,123.25,41647.0,105.0387,105.0898,104.86,104.9025,41647.0
2017-07-18 15:50:00,123.25,123.3,123.21,123.26,106142.0,104.9025,104.9451,104.8685,104.9111,106142.0
2017-07-19 09:30:00,122.25,122.25,121.27,121.57,119195.0,104.0514,104.0514,103.2173,103.4726,119195.0
2017-07-19 09:40:00,121.53,121.79,121.38,121.69,51381.0,103.4386,103.6599,103.3109,103.5748,51381.0
2017-07-19 09:50:00,121.73,121.74,121.01,121.12,80121.0,103.6088,103.6173,102.996,103.0896,80121.0
2017-07-19 10:00:00,121.13,121.27,121.05,121.12,45308.0,103.0981,103.2173,103.03,103.0896,45308.0
2017-07-19 10:10:00,121.13,121.18,120.83,120.97,74705.0,103.0981,103.1407,102.8428,102.962,74705.0
2017-07-19 10:20:00,120.98,121.11,120.83,121.08,58255.0,102.9705,103.0811,102.8428,103.0556,58255.0
2017-07-19 10:30:00,121.11,121.25,120.95,120.98,32370.0,103.0811,103.2003,102.9449,102.9705,32370.0
2017-07-19 10:40:00,120.98,121.05,120.92,120.96,29928.0,102.9705,103.03,102.9194,102.9534,29928.0
2017-07-19 10:50:00,120.98,121.1,120.92,121.01,35804.0,102.9705,103.0726,102.9194,102.996,35804.0
2017-07-19 11:00:00,120.99,121.06,120.87,120.9,48712.0,102.979,103.0386,102.8768,102.9024,48712.0
2017-07-19 11:10:00,120.9,120.93,120.24,120.31,44161.0,102.9024,102.9279,102.3406,102.4002,44161.0
2017-07-19 11:20:00,120.3,120.31,119.96,120.01,45462.0,102.3917,102.4002,102.1023,102.1449,45462.0
2017-07-19 11:30:00,120.02,120.02,119.49,119.53,77932.0,102.1534,102.1534,101.7023,101.7363,77932.0
2017-07-19 11:40:00,119.55,119.77,119.46,119.6,49701.0,101.7533,101.9406,101.6767,101.7959,49701.0
2017-07-19 11:50:00,119.6,119.83,119.6,119.65,15694.0,101.7959,101.9917,101.7959,101.8385,15694.0
2017-07-19 12:00:00,119.66,119.91,119.63,119.82,20189.0,101.847,102.0597,101.8214,101.9831,20189.0
2017-07-19 12:10:00,119.86,119.99,119.76,119.88,21605.0,102.0172,102.1278,101.9321,102.0342,21605.0
2017-07-19 12:20:00,119.88,119.98,119.82,119.95,13351.0,102.0342,102.1193,101.9831,102.0938,13351.0
2017-07-19 12:30:00,119.93,120.18,119.89,120.12,27518.0,102.0768,102.2896,102.0427,102.2385,27518.0
2017-07-19 12:40:00,120.11,120.12,119.97,120.01,19488.0,102.23,102.2385,102.1108,102.1449,19488.0
2017-07-19 12:50:00,120.0,120.18,119.99,120.18,18907.0,102.1363,102.2896,102.1278,102.2896,18907.0
2017-07-19 13:00:00,120.16,120.19,119.97,120.01,19563.0,102.2725,102.2981,102.1108,102.1449,19563.0
2017-07-19 13:10:00,120.0,120.07,119.99,120.04,9200.0,102.1363,102.1959,102.1278,102.1704,9200.0
2017-07-19 13:20:00,120.03,120.06,119.91,120.02,22488.0,102.1619,102.1874,102.0597,102.1534,22488.0
2017-07-19 13:30:00,120.03,120.13,120.0,120.12,41653.0,102.1619,102.247,102.1363,102.2385,41653.0
2017-07-19 13:40:00,120.15,120.25,119.99,120.19,33731.0,102.264,102.3491,102.1278,102.2981,33731.0
2017-07-19 13:50:00,120.21,120.23,120.1,120.16,33151.0,102.3151,102.3321,102.2215,102.2725,33151.0
2017-07-19 14:00:00,120.16,120.37,120.16,120.31,22894.0,102.2725,102.4513,102.2725,102.4002,22894.0
2017-07-19 14:10:00,120.33,120.56,120.3,120.56,40992.0,102.4172,102.613,102.3917,102.613,40992.0
2017-07-19 14:20:00,120.59,120.84,120.59,120.8,35738.0,102.6385,102.8513,102.6385,102.8173,35738.0
2017-07-19 14:30:00,120.79,120.9,120.74,120.75,29909.0,102.8087,102.9024,102.7662,102.7747,29909.0
2017-07-19 14:40:00,120.77,120.83,120.75,120.75,17919.0,102.7917,102.8428,102.7747,102.7747,17919.0
2017-07-19 14:50:00,120.77,120.78,120.48,120.48,17285.0,102.7917,102.8002,102.5449,102.5449,17285.0
2017-07-19 15:00:00,120.47,120.62,120.36,120.49,23681.0,102.5364,102.6641,102.4428,102.5534,23681.0
2017-07-19 15:10:00,120.5,120.5,120.27,120.31,31498.0,102.5619,102.5619,102.3662,102.4002,31498.0
2017-07-19 15:20:00,120.33,120.67,120.32,120.57,36497.0,102.4172,102.7066,102.4087,102.6215,36497.0
2017-07-19 15:30:00,120.59,120.61,120.41,120.55,38538.0,102.6385,102.6555,102.4853,102.6045,38538.0
2017-07-19 15:40:00,120.55,120.62,120.49,120.55,107591.0,102.6045,102.6641,102.5534,102.6045,107591.0
2017-07-19 15:50:00,120.54,120.73,120.51,120.71,179408.0,102.596,102.7577,102.5704,102.7407,179408.0
2017-07-20 09:30:00,121.27,121.32,120.33,120.65,50416.0,103.2173,103.2598,102.4172,102.6896,50416.0
2017-07-20 09:40:00,120.51,120.52,118.92,119.42,89095.0,102.5704,102.5789,101.2171,101.6427,89095.0
2017-07-20 09:50:00,119.41,119.48,118.62,119.29,92320.0,101.6342,101.6938,100.9618,101.532,92320.0
2017-07-20 10:00:00,119.35,119.9,119.32,119.75,42603.0,101.5831,102.0512,101.5576,101.9236,42603.0
2017-07-20 10:10:00,119.74,119.74,118.98,119.02,79622.0,101.9151,101.9151,101.2682,101.3022,79622.0
2017-07-20 10:20:00,119.06,119.09,118.95,118.98,81168.0,101.3363,101.3618,101.2427,101.2682,81168.0
2017-07-20 10:30:00,118.99,119.06,118.76,118.8,89141.0,101.2767,101.3363,101.0809,101.115,89141.0
2017-07-20 10:40:00,118.79,118.93,118.68,118.84,57612.0,101.1065,101.2256,101.0128,101.149,57612.0
2017-07-20 10:50:00,118.81,119.35,118.8,119.35,55159.0,101.1235,101.5831,101.115,101.5831,55159.0
2017-07-20 11:00:00,119.35,119.61,119.27,119.29,53475.0,101.5831,101.8044,101.515,101.532,53475.0
2017-07-20 11:10:00,119.28,119.4,118.8,118.8,60137.0,101.5235,101.6257,101.115,101.115,60137.0
2017-07-20 11:20:00,118.82,119.06,118.75,118.86,55448.0,101.132,101.3363,101.0724,101.1661,55448.0
2017-07-20 11:30:00,118.86,118.88,118.61,118.64,48218.0,101.1661,101.1831,100.9533,100.9788,48218.0
2017-07-20 11:40:00,118.63,118.63,118.29,118.36,115843.0,100.9703,100.9703,100.6809,100.7405,115843.0
2017-07-20 11:50:00,118.43,118.64,118.36,118.42,50184.0,100.8001,100.9788,100.7405,100.7916,50184.0
2017-07-20 12:00:00,118.4,118.56,118.19,118.25,28805.0,100.7745,100.9107,100.5958,100.6469,28805.0
2017-07-20 12:10:00,118.28,118.46,118.22,118.44,17547.0,100.6724,100.8256,100.6213,100.8086,17547.0
2017-07-20 12:20:00,118.42,118.53,118.32,118.53,20787.0,100.7916,100.8852,100.7064,100.8852,20787.0
2017-07-20 12:30:00,118.53,118.56,118.39,118.54,37510.0,100.8852,100.9107,100.766,100.8937,37510.0
2017-07-20 12:40:00,118.56,118.58,118.37,118.57,22902.0,100.9107,100.9277,100.749,100.9192,22902.0
2017-07-20 12:50:00,118.57,118.58,118.34,118.42,34823.0,100.9192,100.9277,100.7235,100.7916,34823.0
2017-07-20 13:00:00,118.45,118.53,118.37,118.45,17731.0,100.8171,100.8852,100.749,100.8171,17731.0
2017-07-20 13:10:00,118.44,118.44,118.23,118.23,40535.0,100.8086,100.8086,100.6298,100.6298,40535.0
2017-07-20 13:20:00,118.26,118.73,118.17,118.73,91335.0,100.6554,101.0554,100.5788,101.0554,91335.0
2017-07-20 13:30:00,118.71,118.79,118.42,118.42,29328.0,101.0384,101.1065,100.7916,100.7916,29328.0
2017-07-20 13:40:00,118.45,118.51,118.37,118.45,30543.0,100.8171,100.8682,100.749,100.8171,30543.0
2017-07-20 13:50:00,118.46,118.48,118.36,118.48,21948.0,100.8256,100.8426,100.7405,100.8426,21948.0
2017-07-20 14:00:00,118.51,118.55,118.35,118.37,31708.0,100.8682,100.9022,100.732,100.749,31708.0
2017-07-20 14:10:00,118.36,118.41,118.36,118.39,45078.0,100.7405,100.783,100.7405,100.766,45078.0
2017-07-20 14:20:00,118.39,118.41,118.15,118.22,27667.0,100.766,100.783,100.5617,100.6213,27667.0
2017-07-20 14:30:00,118.23,118.37,118.08,118.1,32854.0,100.6298,100.749,100.5022,100.5192,32854.0
2017-07-20 14:40:00,118.12,118.4,118.08,118.15,44834.0,100.5362,100.7745,100.5022,100.5617,44834.0
2017-07-20 14:50:00,118.15,118.4,118.13,118.37,35724.0,100.5617,100.7745,100.5447,100.749,35724.0
2017-07-20 15:00:00,118.38,118.56,118.36,118.55,125507.0,100.7575,100.9107,100.7405,100.9022,125507.0
2017-07-20 15:10:00,118.55,118.87,118.55,118.69,106522.0,100.9022,101.1746,100.9022,101.0214,106522.0
2017-07-20 15:20:00,118.68,118.7,118.48,118.55,70564.0,101.0128,101.0299,100.8426,100.9022,70564.0
2017-07-20 15:30:00,118.55,118.63,118.47,118.61,69982.0,100.9022,100.9703,100.8341,100.9533,69982.0
2017-07-20 15:40:00,118.6,118.78,118.48,118.76,74417.0,100.9448,101.098,100.8426,101.0809,74417.0
2017-07-20 15:50:00,118.75,118.77,118.48,118.52,202039.0,101.0724,101.0895,100.8426,100.8767,202039.0
2017-07-21 09:30:00,117.77,118.38,117.35,117.99,135313.0,100.2383,100.7575,99.8808,100.4256,135313.0
2017-07-21 09:40:00,118.09,118.38,117.76,118.36,48200.0,100.5107,100.7575,100.2298,100.7405,48200.0
2017-07-21 09:50:00,118.35,118.35,117.71,117.75,84500.0,100.732,100.732,100.1872,100.2213,84500.0
2017-07-21 10:00:00,117.7,117.7,116.88,117.12,154938.0,100.1787,100.1787,99.4808,99.6851,154938.0
2017-07-21 10:10:00,117.14,117.21,116.69,116.73,42002.0,99.7021,99.7617,99.3191,99.3531,42002.0
2017-07-21 10:20:00,116.77,117.57,116.77,117.55,66516.0,99.3872,100.0681,99.3872,100.0511,66516.0
2017-07-21 10:30:00,117.55,117.76,117.49,117.55,22664.0,100.0511,100.2298,100.0,100.0511,22664.0
2017-07-21 10:40:00,117.52,117.52,117.27,117.37,14605.0,100.0255,100.0255,99.8127,99.8979,14605.0
2017-07-21 10:50:00,117.39,117.42,117.21,117.21,12241.0,99.9149,99.9404,99.7617,99.7617,12241.0
2017-07-21 11:00:00,117.19,117.53,117.16,117.43,37596.0,99.7447,100.034,99.7191,99.9489,37596.0
2017-07-21 11:10:00,117.44,117.45,117.27,117.4,28976.0,99.9574,99.966,99.8127,99.9234,28976.0
2017-07-21 11:20:00,117.4,117.44,117.31,117.37,23849.0,99.9234,99.9574,99.8468,99.8979,23849.0
2017-07-21 11:30:00,117.37,117.4,117.17,117.3,24258.0,99.8979,99.9234,99.7276,99.8383,24258.0
2017-07-21 11:40:00,117.34,117.4,117.26,117.28,9188.0,99.8723,99.9234,99.8042,99.8213,9188.0
2017-07-21 11:50:00,117.28,117.36,117.21,117.25,17483.0,99.8213,99.8893,99.7617,99.7957,17483.0
2017-07-21 12:00:00,117.29,117.31,117.21,117.21,9883.0,99.8298,99.8468,99.7617,99.7617,9883.0
2017-07-21 12:10:00,117.22,117.34,117.18,117.31,13029.0,99.7702,99.8723,99.7361,99.8468,13029.0
2017-07-21 12:20:00,117.3,117.37,117.26,117.33,6828.0,99.8383,99.8979,99.8042,99.8638,6828.0
2017-07-21 12:30:00,117.35,117.53,117.33,117.53,7368.0,99.8808,100.034,99.8638,100.034,7368.0
2017-07-21 12:40:00,117.53,117.63,117.53,117.62,9492.0,100.034,100.1192,100.034,100.1106,9492.0
2017-07-21 12:50:00,117.62,117.68,117.54,117.54,6086.0,100.1106,100.1617,100.0426,100.0426,6086.0
2017-07-21 13:00:00,117.52,117.68,117.48,117.64,15982.0,100.0255,100.1617,99.9915,100.1277,15982.0
2017-07-21 13:10:00,117.61,117.62,117.35,117.46,21204.0,100.1021,100.1106,99.8808,99.9745,21204.0
2017-07-21 13:20:00,117.46,117.59,117.37,117.58,12792.0,99.9745,100.0851,99.8979,100.0766,12792.0
2017-07-21 13:30:00,117.58,117.61,117.45,117.48,13505.0,100.0766,100.1021,99.966,99.9915,13505.0
2017-07-21 13:40:00,117.49,117.66,117.48,117.63,11419.0,100.0,100.1447,99.9915,100.1192,11419.0
2017-07-21 13:50:00,117.58,117.6,117.5,117.52,8065.0,100.0766,100.0936,100.0085,100.0255,8065.0
2017-07-21 14:00:00,117.52,117.53,117.42,117.53,9817.0,100.0255,100.034,99.9404,100.034,9817.0
2017-07-21 14:10:00,117.49,117.74,117.49,117.71,64356.0,100.0,100.2128,100.0,100.1872,64356.0
2017-07-21 14:20:00,117.75,117.87,117.73,117.86,19467.0,100.2213,100.3234,100.2043,100.3149,19467.0
2017-07-21 14:30:00,117.86,117.92,117.76,117.87,11591.0,100.3149,100.366,100.2298,100.3234,11591.0
2017-07-21 14:40:00,117.85,117.86,117.7,117.73,17411.0,100.3064,100.3149,100.1787,100.2043,17411.0
2017-07-21 14:50:00,117.75,117.76,117.7,117.73,11653.0,100.2213,100.2298,100.1787,100.2043,11653.0
2017-07-21 15:00:00,117.76,118.01,117.76,117.86,21641.0,100.2298,100.4426,100.2298,100.3149,21641.0
2017-07-21 15:10:00,117.83,117.92,117.73,117.87,19045.0,100.2894,100.366,100.2043,100.3234,19045.0
2017-07-21 15:20:00,117.86,118.02,117.8,117.91,14622.0,100.3149,100.4511,100.2638,100.3575,14622.0
2017-07-21 15:30:00,117.87,117.9,117.74,117.8,28068.0,100.3234,100.349,100.2128,100.2638,28068.0
2017-07-21 15:40:00,117.81,117.88,117.67,117.85,59815.0,100.2724,100.3319,100.1532,100.3064,59815.0
2017-07-21 15:50:00,117.86,118.0,117.79,118.0,265228.0,100.3149,100.4341,100.2553,100.4341,265228.0
2017-07-24 09:30:00,117.95,118.79,117.85,118.7,23793.0,100.3915,101.1065,100.3064,101.0299,23793.0
2017-07-24 09:40:00,118.63,119.0,118.63,118.99,24812.0,100.9703,101.2852,100.9703,101.2767,24812.0
2017-07-24 09:50:00,118.99,119.0,118.42,118.52,14565.0,101.2767,101.2852,100.7916,100.8767,14565.0
2017-07-24 10:00:00,118.53,118.67,118.47,118.59,28048.0,100.8852,101.0043,100.8341,100.9362,28048.0
2017-07-24 10:10:00,118.59,118.62,118.42,118.42,18807.0,100.9362,100.9618,100.7916,100.7916,18807.0
2017-07-24 10:20:00,118.41,118.53,118.3,118.34,13731.0,100.783,100.8852,100.6894,100.7235,13731.0
2017-07-24 10:30:00,118.31,118.45,118.28,118.38,13247.0,100.6979,100.8171,100.6724,100.7575,13247.0
2017-07-24 10:40:00,118.35,118.73,118.35,118.66,44563.0,100.732,101.0554,100.732,100.9958,44563.0
2017-07-24 10:50:00,118.6,118.6,118.36,118.38,39224.0,100.9448,100.9448,100.7405,100.7575,39224.0
2017-07-24 11:00:00,118.33,118.46,118.27,118.36,18356.0,100.715,100.8256,100.6639,100.7405,18356.0
2017-07-24 11:10:00,118.35,118.35,118.05,118.07,11275.0,100.732,100.732,100.4766,100.4937,11275.0
2017-07-24 11:20:00,118.08,118.16,118.0,118.05,12217.0,100.5022,100.5703,100.4341,100.4766,12217.0
2017-07-24 11:30:00,118.06,118.23,118.03,118.16,16276.0,100.4851,100.6298,100.4596,100.5703,16276.0
2017-07-24 11:40:00,118.15,118.25,118.1,118.16,9962.0,100.5617,100.6469,100.5192,100.5703,9962.0
2017-07-24 11:50:00,118.18,118.18,118.08,118.16,8446.0,100.5873,100.5873,100.5022,100.5703,8446.0
2017-07-24 12:00:00,118.11,118.15,117.96,117.99,10627.0,100.5277,100.5617,100.4,100.4256,10627.0
2017-07-24 12:10:00,117.95,118.12,117.89,118.09,21925.0,100.3915,100.5362,100.3405,100.5107,21925.0
2017-07-24 12:20:00,118.12,118.26,118.1,118.23,32263.0,100.5362,100.6554,100.5192,100.6298,32263.0
2017-07-24 12:30:00,118.2,118.3,118.17,118.22,27838.0,100.6043,100.6894,100.5788,100.6213,27838.0
2017-07-24 12:40:00,118.22,118.27,118.18,118.22,15811.0,100.6213,100.6639,100.5873,100.6213,15811.0
2017-07-24 12:50:00,118.21,118.28,118.21,118.23,17169.0,100.6128,100.6724,100.6128,100.6298,17169.0
2017-07-24 13:00:00,118.22,118.22,118.06,118.1,5450.0,100.6213,100.6213,100.4851,100.5192,5450.0
2017-07-24 13:10:00,118.12,118.13,118.01,118.01,4273.0,100.5362,100.5447,100.4426,100.4426,4273.0
2017-07-24 13:20:00,117.98,118.06,117.96,118.02,7568.0,100.4171,100.4851,100.4,100.4511,7568.0
2017-07-24 13:30:00,118.02,118.13,118.01,118.09,8402.0,100.4511,100.5447,100.4426,100.5107,8402.0
2017-07-24 13:40:00,118.07,118.08,117.89,117.9,6266.0,100.4937,100.5022,100.3405,100.349,6266.0
2017-07-24 13:50:00,117.87,117.88,117.58,117.59,29028.0,100.3234,100.3319,100.0766,100.0851,29028.0
2017-07-24 14:00:00,117.6,117.61,117.47,117.57,22413.0,100.0936,100.1021,99.983,100.0681,22413.0
2017-07-24 14:10:00,117.59,117.61,117.53,117.57,18165.0,100.0851,100.1021,100.034,100.0681,18165.0
2017-07-24 14:20:00,117.57,117.62,117.51,117.56,10936.0,100.0681,100.1106,100.017,100.0596,10936.0
2017-07-24 14:30:00,117.56,117.58,117.27,117.45,23143.0,100.0596,100.0766,99.8127,99.966,23143.0
2017-07-24 14:40:00,117.45,117.48,117.31,117.42,9112.0,99.966,99.9915,99.8468,99.9404,9112.0
2017-07-24 14:50:00,117.32,117.42,117.27,117.34,11721.0,99.8553,99.9404,99.8127,99.8723,11721.0
2017-07-24 15:00:00,117.38,117.47,117.34,117.41,19354.0,99.9064,99.983,99.8723,99.9319,19354.0
2017-07-24 15:10:00,117.38,117.39,117.12,117.16,48181.0,99.9064,99.9149,99.6851,99.7191,48181.0
2017-07-24 15:20:00,117.18,117.26,117.16,117.23,23020.0,99.7361,99.8042,99.7191,99.7787,23020.0
2017-07-24 15:30:00,117.23,117.34,117.17,117.32,138627.0,99.7787,99.8723,99.7276,99.8553,138627.0
2017-07-24 15:40:00,117.33,117.59,117.31,117.58,83488.0,99.8638,100.0851,99.8468,100.0766,83488.0
2017-07-24 15:50:00,117.58,117.6,117.37,117.52,205523.0,100.0766,100.0936,99.8979,100.0255,205523.0
2017-07-25 09:30:00,118.33,119.12,118.33,119.09,32993.0,100.715,101.3873,100.715,101.3618,32993.0
2017-07-25 09:40:00,118.98,119.01,118.55,118.69,48478.0,101.2682,101.2937,100.9022,101.0214,48478.0
2017-07-25 09:50:00,118.71,118.78,118.52,118.52,19404.0,101.0384,101.098,100.8767,100.8767,19404.0
2017-07-25 10:00:00,118.55,118.55,118.05,118.12,40891.0,100.9022,100.9022,100.4766,100.5362,40891.0
2017-07-25 10:10:00,118.1,118.22,118.0,118.18,42533.0,100.5192,100.6213,100.4341,100.5873,42533.0
2017-07-25 10:20:00,118.16,118.69,118.13,118.66,28990.0,100.5703,101.0214,100.5447,100.9958,28990.0
2017-07-25 10:30:00,118.66,118.77,118.38,118.38,27988.0,100.9958,101.0895,100.7575,100.7575,27988.0
2017-07-25 10:40:00,118.32,118.59,118.31,118.5,36273.0,100.7064,100.9362,100.6979,100.8596,36273.0
2017-07-25 10:50:00,118.51,118.51,118.23,118.44,17432.0,100.8682,100.8682,100.6298,100.8086,17432.0
2017-07-25 11:00:00,118.46,118.51,118.17,118.23,32703.0,100.8256,100.8682,100.5788,100.6298,32703.0
2017-07-25 11:10:00,118.25,118.52,118.25,118.4,42649.0,100.6469,100.8767,100.6469,100.7745,42649.0
2017-07-25 11:20:00,118.4,118.45,118.23,118.25,105565.0,100.7745,100.8171,100.6298,100.6469,105565.0
2017-07-25 11:30:00,118.25,118.38,118.19,118.19,92705.0,100.6469,100.7575,100.5958,100.5958,92705.0
2017-07-25 11:40:00,118.18,118.2,118.09,118.16,43733.0,100.5873,100.6043,100.5107,100.5703,43733.0
2017-07-25 11:50:00,118.18,118.27,118.18,118.24,25507.0,100.5873,100.6639,100.5873,100.6383,25507.0
2017-07-25 12:00:00,118.26,118.28,118.06,118.06,20591.0,100.6554,100.6724,100.4851,100.4851,20591.0
2017-07-25 12:10:00,118.05,118.15,118.05,118.07,11564.0,100.4766,100.5617,100.4766,100.4937,11564.0
2017-07-25 12:20:00,118.07,118.16,118.04,118.16,7682.0,100.4937,100.5703,100.4681,100.5703,7682.0
2017-07-25 12:30:00,118.14,118.26,118.13,118.18,11246.0,100.5532,100.6554,100.5447,100.5873,11246.0
2017-07-25 12:40:00,118.14,118.25,118.14,118.21,9665.0,100.5532,100.6469,100.5532,100.6128,9665.0
2017-07-25 12:50:00,118.19,118.32,118.15,118.29,41783.0,100.5958,100.7064,100.5617,100.6809,41783.0
2017-07-25 13:00:00,118.29,118.39,118.21,118.34,29389.0,100.6809,100.766,100.6128,100.7235,29389.0
2017-07-25 13:10:00,118.32,118.49,118.28,118.35,34169.0,100.7064,100.8511,100.6724,100.732,34169.0
2017-07-25 13:20:00,118.36,118.39,118.09,118.15,19486.0,100.7405,100.766,100.5107,100.5617,19486.0
2017-07-25 13:30:00,118.15,118.71,118.13,118.7,34693.0,100.5617,101.0384,100.5447,101.0299,34693.0
2017-07-25 13:40:00,118.67,118.69,118.55,118.64,12917.0,101.0043,101.0214,100.9022,100.9788,12917.0
2017-07-25 13:50:00,118.62,118.7,118.57,118.57,21447.0,100.9618,101.0299,100.9192,100.9192,21447.0
2017-07-25 14:00:00,118.57,118.61,118.44,118.56,16183.0,100.9192,100.9533,100.8086,100.9107,16183.0
2017-07-25 14:10:00,118.54,118.57,118.32,118.38,13590.0,100.8937,100.9192,100.7064,100.7575,13590.0
2017-07-25 14:20:00,118.41,118.49,118.37,118.48,14062.0,100.783,100.8511,100.749,100.8426,14062.0
2017-07-25 14:30:00,118.48,118.84,118.38,118.75,42530.0,100.8426,101.149,100.7575,101.0724,42530.0
2017-07-25 14:40:00,118.76,118.77,118.57,118.63,33958.0,101.0809,101.0895,100.9192,100.9703,33958.0
2017-07-25 14:50:00,118.63,118.9,118.51,118.51,51791.0,100.9703,101.2001,100.8682,100.8682,51791.0
2017-07-25 15:00:00,118.46,118.71,118.45,118.53,56763.0,100.8256,101.0384,100.8171,100.8852,56763.0
2017-07-25 15:10:00,118.54,118.9,118.5,118.88,48685.0,100.8937,101.2001,100.8596,101.1831,48685.0
2017-07-25 15:20:00,118.89,118.94,118.81,118.92,73134.0,101.1916,101.2341,101.1235,101.2171,73134.0
2017-07-25 15:30:00,118.92,118.92,118.79,118.82,71018.0,101.2171,101.2171,101.1065,101.132,71018.0
2017-07-25 15:40:00,118.82,118.99,118.81,118.94,185334.0,101.132,101.2767,101.1235,101.2341,185334.0
2017-07-25 15:50:00,118.95,119.26,118.87,119.0,322413.0,101.2427,101.5065,101.1746,101.2852,322413.0
2017-07-26 09:30:00,119.89,121.0,115.8,116.0,194671.0,102.0427,102.9875,98.5616,98.7318,194671.0
2017-07-26 09:40:00,116.0,117.2,115.26,116.94,134613.0,98.7318,99.7532,98.102,99.5319,134613.0
2017-07-26 09:50:00,116.94,117.19,116.62,116.86,81558.0,99.5319,99.7447,99.2595,99.4638,81558.0
2017-07-26 10:00:00,116.86,117.14,116.37,116.61,176341.0,99.4638,99.7021,99.0467,99.251,176341.0
2017-07-26 10:10:00,116.61,116.7,116.18,116.64,114615.0,99.251,99.3276,98.885,99.2765,114615.0
2017-07-26 10:20:00,116.64,116.66,115.74,115.83,53855.0,99.2765,99.2936,98.5105,98.5871,53855.0
2017-07-26 10:30:00,115.87,115.94,115.72,115.8,39048.0,98.6212,98.6807,98.4935,98.5616,39048.0
2017-07-26 10:40:00,115.83,116.12,115.23,115.26,59283.0,98.5871,98.8339,98.0764,98.102,59283.0
2017-07-26 10:50:00,115.31,115.65,115.15,115.57,42676.0,98.1445,98.4339,98.0083,98.3658,42676.0
2017-07-26 11:00:00,115.57,115.68,114.52,114.9,64273.0,98.3658,98.4594,97.4721,97.7956,64273.0
2017-07-26 11:10:00,114.87,115.4,114.87,115.14,46412.0,97.77,98.2211,97.77,97.9998,46412.0
2017-07-26 11:20:00,115.17,115.17,114.54,114.91,45114.0,98.0254,98.0254,97.4891,97.8041,45114.0
2017-07-26 11:30:00,114.96,115.84,114.92,115.23,53451.0,97.8466,98.5956,97.8126,98.0764,53451.0
2017-07-26 11:40:00,115.24,115.77,115.01,115.62,31069.0,98.0849,98.536,97.8892,98.4084,31069.0
2017-07-26 11:50:00,115.62,115.62,115.09,115.09,30269.0,98.4084,98.4084,97.9573,97.9573,30269.0
2017-07-26 12:00:00,115.11,115.35,115.06,115.35,91279.0,97.9743,98.1786,97.9317,98.1786,91279.0
2017-07-26 12:10:00,115.34,115.36,115.07,115.15,14539.0,98.1701,98.1871,97.9402,98.0083,14539.0
2017-07-26 12:20:00,115.15,116.11,115.13,116.1,66063.0,98.0083,98.8254,97.9913,98.8169,66063.0
2017-07-26 12:30:00,116.09,116.43,116.06,116.23,66819.0,98.8084,99.0978,98.7829,98.9276,66819.0
2017-07-26 12:40:00,116.22,116.52,116.22,116.52,17683.0,98.9191,99.1744,98.9191,99.1744,17683.0
2017-07-26 12:50:00,116.57,117.29,116.57,116.73,56689.0,99.217,99.8298,99.217,99.3531,56689.0
2017-07-26 13:00:00,116.73,117.31,116.67,117.0,49379.0,99.3531,99.8468,99.3021,99.5829,49379.0
2017-07-26 13:10:00,117.0,117.03,116.85,116.95,78240.0,99.5829,99.6085,99.4553,99.5404,78240.0
2017-07-26 13:20:00,116.95,117.19,116.95,116.99,15539.0,99.5404,99.7447,99.5404,99.5744,15539.0
2017-07-26 13:30:00,116.98,117.04,116.63,116.63,34573.0,99.5659,99.617,99.268,99.268,34573.0
2017-07-26 13:40:00,116.63,116.84,116.55,116.71,56072.0,99.268,99.4468,99.1999,99.3361,56072.0
2017-07-26 13:50:00,116.72,116.89,116.59,116.81,24626.0,99.3446,99.4893,99.234,99.4212,24626.0
2017-07-26 14:00:00,116.86,116.92,116.59,116.74,33547.0,99.4638,99.5148,99.234,99.3616,33547.0
2017-07-26 14:10:00,116.69,116.71,116.18,116.18,14872.0,99.3191,99.3361,98.885,98.885,14872.0
2017-07-26 14:20:00,116.21,116.21,115.77,115.86,26465.0,98.9105,98.9105,98.536,98.6126,26465.0
2017-07-26 14:30:00,115.89,116.51,115.89,116.36,45976.0,98.6382,99.1659,98.6382,99.0382,45976.0
2017-07-26 14:40:00,116.37,116.5,116.17,116.18,33526.0,99.0467,99.1574,98.8765,98.885,33526.0
2017-07-26 14:50:00,116.18,116.31,116.11,116.19,23012.0,98.885,98.9957,98.8254,98.8935,23012.0
2017-07-26 15:00:00,116.19,116.5,116.11,116.35,270846.0,98.8935,99.1574,98.8254,99.0297,270846.0
2017-07-26 15:10:00,116.32,116.59,116.26,116.27,54160.0,99.0042,99.234,98.9531,98.9616,54160.0
2017-07-26 15:20:00,116.27,116.51,116.17,116.45,87953.0,98.9616,99.1659,98.8765,99.1148,87953.0
2017-07-26 15:30:00,116.45,116.45,116.06,116.3,106133.0,99.1148,99.1148,98.7829,98.9871,106133.0
2017-07-26 15:40:00,116.31,116.4,116.14,116.23,136094.0,98.9957,99.0723,98.851,98.9276,136094.0
2017-07-26 15:50:00,116.22,116.47,116.17,116.37,240056.0,98.9191,99.1318,98.8765,99.0467,240056.0
2017-07-27 09:30:00,116.07,116.09,113.72,114.9,104435.0,98.7914,98.8084,96.7912,97.7956,104435.0
2017-07-27 09:40:00,114.9,115.71,114.77,115.35,110781.0,97.7956,98.485,97.6849,98.1786,110781.0
2017-07-27 09:50:00,115.39,115.46,114.2,114.35,65233.0,98.2126,98.2722,97.1998,97.3274,65233.0
2017-07-27 10:00:00,114.33,114.54,114.0,114.5,60795.0,97.3104,97.4891,97.0295,97.4551,60795.0
2017-07-27 10:10:00,114.52,114.62,114.05,114.6,59081.0,97.4721,97.5572,97.0721,97.5402,59081.0
2017-07-27 10:20:00,114.54,114.96,114.52,114.55,45187.0,97.4891,97.8466,97.4721,97.4977,45187.0
2017-07-27 10:30:00,114.58,114.58,114.24,114.3,35842.0,97.5232,97.5232,97.2338,97.2849,35842.0
2017-07-27 10:40:00,114.26,114.36,113.83,114.21,66215.0,97.2508,97.3359,96.8848,97.2083,66215.0
2017-07-27 10:50:00,114.23,114.29,113.85,113.98,27088.0,97.2253,97.2764,96.9019,97.0125,27088.0
2017-07-27 11:00:00,113.93,114.15,113.76,113.78,28553.0,96.97,97.1572,96.8253,96.8423,28553.0
2017-07-27 11:10:00,113.75,113.9,113.56,113.56,20476.0,96.8167,96.9444,96.655,96.655,20476.0
2017-07-27 11:20:00,113.54,113.56,113.3,113.37,25661.0,96.638,96.655,96.4337,96.4933,25661.0
2017-07-27 11:30:00,113.35,113.87,113.35,113.84,64100.0,96.4763,96.9189,96.4763,96.8933,64100.0
2017-07-27 11:40:00,113.84,114.14,113.82,114.02,52183.0,96.8933,97.1487,96.8763,97.0466,52183.0
2017-07-27 11:50:00,114.05,114.11,113.81,114.0,77227.0,97.0721,97.1232,96.8678,97.0295,77227.0
2017-07-27 12:00:00,114.03,114.07,113.96,114.0,34155.0,97.0551,97.0891,96.9955,97.0295,34155.0
2017-07-27 12:10:00,114.02,114.12,113.76,114.05,34497.0,97.0466,97.1317,96.8253,97.0721,34497.0
2017-07-27 12:20:00,114.09,114.09,113.84,113.87,24129.0,97.1061,97.1061,96.8933,96.9189,24129.0
2017-07-27 12:30:00,113.86,113.97,113.76,113.8,22847.0,96.9104,97.004,96.8253,96.8593,22847.0
2017-07-27 12:40:00,113.82,113.92,113.42,113.56,57018.0,96.8763,96.9614,96.5359,96.655,57018.0
2017-07-27 12:50:00,113.55,113.72,113.48,113.55,25306.0,96.6465,96.7912,96.5869,96.6465,25306.0
2017-07-27 13:00:00,113.57,113.72,113.09,113.09,54585.0,96.6635,96.7912,96.255,96.255,54585.0
2017-07-27 13:10:00,113.11,113.18,113.0,113.13,27426.0,96.272,96.3316,96.1784,96.289,27426.0
2017-07-27 13:20:00,113.15,113.24,112.76,112.92,31859.0,96.3061,96.3827,95.9741,96.1103,31859.0
2017-07-27 13:30:00,112.95,112.98,112.79,112.89,25679.0,96.1358,96.1614,95.9997,96.0848,25679.0
2017-07-27 13:40:00,112.87,113.12,112.41,113.03,99223.0,96.0677,96.2805,95.6762,96.2039,99223.0
2017-07-27 13:50:00,113.11,113.37,112.97,113.29,43416.0,96.272,96.4933,96.1529,96.4252,43416.0
2017-07-27 14:00:00,113.3,113.33,112.85,113.0,48363.0,96.4337,96.4593,96.0507,96.1784,48363.0
2017-07-27 14:10:00,113.02,113.15,112.78,113.01,35521.0,96.1954,96.3061,95.9911,96.1869,35521.0
2017-07-27 14:20:00,112.97,113.05,112.7,112.97,18169.0,96.1529,96.221,95.9231,96.1529,18169.0
2017-07-27 14:30:00,112.97,113.12,112.72,113.05,31714.0,96.1529,96.2805,95.9401,96.221,31714.0
2017-07-27 14:40:00,113.09,113.09,112.51,112.6,31587.0,96.255,96.255,95.7613,95.8379,31587.0
2017-07-27 14:50:00,112.6,112.84,112.59,112.63,34025.0,95.8379,96.0422,95.8294,95.8635,34025.0
2017-07-27 15:00:00,112.61,112.61,112.25,112.36,47023.0,95.8465,95.8465,95.54,95.6337,47023.0
2017-07-27 15:10:00,112.34,112.53,112.25,112.42,55998.0,95.6166,95.7784,95.54,95.6847,55998.0
2017-07-27 15:20:00,112.41,112.47,112.37,112.41,61062.0,95.6762,95.7273,95.6422,95.6762,61062.0
2017-07-27 15:30:00,112.44,112.89,112.42,112.82,92339.0,95.7018,96.0848,95.6847,96.0252,92339.0
2017-07-27 15:40:00,112.82,112.92,112.67,112.79,126844.0,96.0252,96.1103,95.8975,95.9997,126844.0
2017-07-27 15:50:00,112.79,113.03,112.76,112.98,227952.0,95.9997,96.2039,95.9741,96.1614,227952.0
2017-07-28 09:30:00,112.9,114.18,112.9,114.04,51728.0,96.0933,97.1827,96.0933,97.0636,51728.0
2017-07-28 09:40:00,114.07,114.2,113.81,113.95,64565.0,97.0891,97.1998,96.8678,96.987,64565.0
2017-07-28 09:50:00,113.99,114.17,113.92,114.04,51213.0,97.021,97.1742,96.9614,97.0636,51213.0
2017-07-28 10:00:00,114.08,114.18,113.86,114.01,35900.0,97.0976,97.1827,96.9104,97.038,35900.0
2017-07-28 10:10:00,114.02,114.16,113.98,114.04,44233.0,97.0466,97.1657,97.0125,97.0636,44233.0
2017-07-28 10:20:00,114.01,114.17,113.95,114.12,47565.0,97.038,97.1742,96.987,97.1317,47565.0
2017-07-28 10:30:00,114.1,114.14,113.86,113.86,59371.0,97.1146,97.1487,96.9104,96.9104,59371.0
2017-07-28 10:40:00,113.84,114.17,113.72,114.03,31749.0,96.8933,97.1742,96.7912,97.0551,31749.0
2017-07-28 10:50:00,114.04,114.04,113.78,113.81,19976.0,97.0636,97.0636,96.8423,96.8678,19976.0
2017-07-28 11:00:00,113.8,113.87,113.68,113.82,40006.0,96.8593,96.9189,96.7572,96.8763,40006.0
2017-07-28 11:10:00,113.82,114.01,113.8,113.94,23592.0,96.8763,97.038,96.8593,96.9785,23592.0
2017-07-28 11:20:00,113.9,113.9,113.71,113.72,18176.0,96.9444,96.9444,96.7827,96.7912,18176.0
2017-07-28 11:30:00,113.72,113.83,113.7,113.83,31725.0,96.7912,96.8848,96.7742,96.8848,31725.0
2017-07-28 11:40:00,113.83,113.95,113.82,113.89,20109.0,96.8848,96.987,96.8763,96.9359,20109.0
2017-07-28 11:50:00,113.88,113.88,113.61,113.65,27085.0,96.9274,96.9274,96.6976,96.7316,27085.0
2017-07-28 12:00:00,113.68,113.81,113.63,113.71,17695.0,96.7572,96.8678,96.7146,96.7827,17695.0
2017-07-28 12:10:00,113.73,113.75,113.61,113.69,18207.0,96.7997,96.8167,96.6976,96.7657,18207.0
2017-07-28 12:20:00,113.69,113.71,113.52,113.55,25473.0,96.7657,96.7827,96.621,96.6465,25473.0
2017-07-28 12:30:00,113.55,113.67,113.43,113.55,19363.0,96.6465,96.7487,96.5444,96.6465,19363.0
2017-07-28 12:40:00,113.55,113.57,113.28,113.33,18450.0,96.6465,96.6635,96.4167,96.4593,18450.0
2017-07-28 12:50:00,113.31,113.37,113.18,113.37,21840.0,96.4422,96.4933,96.3316,96.4933,21840.0
2017-07-28 13:00:00,113.37,113.42,113.25,113.36,21020.0,96.4933,96.5359,96.3912,96.4848,21020.0
2017-07-28 13:10:00,113.34,113.4,113.12,113.28,16038.0,96.4678,96.5188,96.2805,96.4167,16038.0
2017-07-28 13:20:00,113.29,113.47,113.29,113.32,10613.0,96.4252,96.5784,96.4252,96.4508,10613.0
2017-07-28 13:30:00,113.33,113.34,113.18,113.33,24337.0,96.4593,96.4678,96.3316,96.4593,24337.0
2017-07-28 13:40:00,113.33,113.4,113.25,113.4,21410.0,96.4593,96.5188,96.3912,96.5188,21410.0
2017-07-28 13:50:00,113.43,113.59,113.41,113.47,17924.0,96.5444,96.6806,96.5274,96.5784,17924.0
2017-07-28 14:00:00,113.43,113.53,113.37,113.51,17728.0,96.5444,96.6295,96.4933,96.6125,17728.0
2017-07-28 14:10:00,113.51,113.53,113.42,113.43,16317.0,96.6125,96.6295,96.5359,96.5444,16317.0
2017-07-28 14:20:00,113.45,113.68,113.45,113.68,26514.0,96.5614,96.7572,96.5614,96.7572,26514.0
2017-07-28 14:30:00,113.65,113.78,113.61,113.77,19049.0,96.7316,96.8423,96.6976,96.8338,19049.0
2017-07-28 14:40:00,113.76,113.81,113.71,113.8,21273.0,96.8253,96.8678,96.7827,96.8593,21273.0
2017-07-28 14:50:00,113.8,113.96,113.8,113.94,18137.0,96.8593,96.9955,96.8593,96.9785,18137.0
2017-07-28 15:00:00,113.95,113.99,113.79,113.81,32605.0,96.987,97.021,96.8508,96.8678,32605.0
2017-07-28 15:10:00,113.81,113.91,113.75,113.91,34993.0,96.8678,96.9529,96.8167,96.9529,34993.0
2017-07-28 15:20:00,113.92,114.08,113.9,114.05,28257.0,96.9614,97.0976,96.9444,97.0721,28257.0
2017-07-28 15:30:00,114.05,114.27,114.04,114.22,68162.0,97.0721,97.2593,97.0636,97.2168,68162.0
2017-07-28 15:40:00,114.23,114.37,114.23,114.29,96722.0,97.2253,97.3445,97.2253,97.2764,96722.0
2017-07-28 15:50:00,114.28,114.32,114.1,114.21,155814.0,97.2678,97.3019,97.1146,97.2083,155814.0
2017-07-31 09:30:00,113.73,114.17,113.73,113.97,42534.0,96.7997,97.1742,96.7997,97.004,42534.0
2017-07-31 09:40:00,114.01,114.53,113.92,114.34,28110.0,97.038,97.4806,96.9614,97.3189,28110.0
2017-07-31 09:50:00,114.31,114.53,114.24,114.32,37017.0,97.2934,97.4806,97.2338,97.3019,37017.0
2017-07-31 10:00:00,114.32,114.36,113.81,114.0,43048.0,97.3019,97.3359,96.8678,97.0295,43048.0
2017-07-31 10:10:00,114.01,114.37,113.72,114.04,41558.0,97.038,97.3445,96.7912,97.0636,41558.0
2017-07-31 10:20:00,114.0,114.02,113.82,113.99,28689.0,97.0295,97.0466,96.8763,97.021,28689.0
2017-07-31 10:30:00,113.95,114.07,113.81,113.93,35877.0,96.987,97.0891,96.8678,96.97,35877.0
2017-07-31 10:40:00,113.93,113.98,113.83,113.95,38030.0,96.97,97.0125,96.8848,96.987,38030.0
2017-07-31 10:50:00,113.92,113.92,113.57,113.57,33785.0,96.9614,96.9614,96.6635,96.6635,33785.0
2017-07-31 11:00:00,113.58,113.87,113.57,113.79,29062.0,96.6721,96.9189,96.6635,96.8508,29062.0
2017-07-31 11:10:00,113.8,114.13,113.77,114.04,21075.0,96.8593,97.1402,96.8338,97.0636,21075.0
2017-07-31 11:20:00,114.05,114.13,114.0,114.05,13758.0,97.0721,97.1402,97.0295,97.0721,13758.0
2017-07-31 11:30:00,114.05,114.26,114.03,114.21,29146.0,97.0721,97.2508,97.0551,97.2083,29146.0
2017-07-31 11:40:00,114.22,114.23,113.88,113.88,21310.0,97.2168,97.2253,96.9274,96.9274,21310.0
2017-07-31 11:50:00,113.88,113.88,113.63,113.76,24245.0,96.9274,96.9274,96.7146,96.8253,24245.0
2017-07-31 12:00:00,113.74,113.91,113.68,113.78,14310.0,96.8082,96.9529,96.7572,96.8423,14310.0
2017-07-31 12:10:00,113.78,113.85,113.72,113.75,17875.0,96.8423,96.9019,96.7912,96.8167,17875.0
2017-07-31 12:20:00,113.74,113.74,113.59,113.65,17164.0,96.8082,96.8082,96.6806,96.7316,17164.0
2017-07-31 12:30:00,113.64,113.77,113.62,113.66,14714.0,96.7231,96.8338,96.7061,96.7401,14714.0
2017-07-31 12:40:00,113.66,113.72,113.56,113.64,14635.0,96.7401,96.7912,96.655,96.7231,14635.0
2017-07-31 12:50:00,113.65,113.73,113.51,113.51,16802.0,96.7316,96.7997,96.6125,96.6125,16802.0
2017-07-31 13:00:00,113.51,113.57,113.34,113.38,19539.0,96.6125,96.6635,96.4678,96.5018,19539.0
2017-07-31 13:10:00,113.38,113.43,113.31,113.38,17277.0,96.5018,96.5444,96.4422,96.5018,17277.0
2017-07-31 13:20:00,113.37,113.45,113.33,113.43,17072.0,96.4933,96.5614,96.4593,96.5444,17072.0
2017-07-31 13:30:00,113.43,113.52,113.42,113.44,13347.0,96.5444,96.621,96.5359,96.5529,13347.0
2017-07-31 13:40:00,113.42,113.63,113.42,113.6,14836.0,96.5359,96.7146,96.5359,96.6891,14836.0
2017-07-31 13:50:00,113.58,113.63,113.49,113.63,32842.0,96.6721,96.7146,96.5955,96.7146,32842.0
2017-07-31 14:00:00,113.63,113.63,113.43,113.45,16070.0,96.7146,96.7146,96.5444,96.5614,16070.0
2017-07-31 14:10:00,113.43,113.43,113.24,113.24,26130.0,96.5444,96.5444,96.3827,96.3827,26130.0
2017-07-31 14:20:00,113.24,113.26,113.13,113.26,31104.0,96.3827,96.3997,96.289,96.3997,31104.0
2017-07-31 14:30:00,113.25,113.29,113.07,113.1,24352.0,96.3912,96.4252,96.238,96.2635,24352.0
2017-07-31 14:40:00,113.1,113.18,113.01,113.16,31719.0,96.2635,96.3316,96.1869,96.3146,31719.0
2017-07-31 14:50:00,113.18,113.21,113.04,113.07,30472.0,96.3316,96.3571,96.2124,96.238,30472.0
2017-07-31 15:00:00,113.08,113.11,113.01,113.03,33057.0,96.2465,96.272,96.1869,96.2039,33057.0
2017-07-31 15:10:00,113.03,113.07,112.96,113.02,41485.0,96.2039,96.238,96.1443,96.1954,41485.0
2017-07-31 15:20:00,113.02,113.13,112.99,113.04,48542.0,96.1954,96.289,96.1699,96.2124,48542.0
2017-07-31 15:30:00,113.04,113.07,112.91,112.93,50535.0,96.2124,96.238,96.1018,96.1188,50535.0
2017-07-31 15:40:00,112.93,113.04,112.82,112.9,106374.0,96.1188,96.2124,96.0252,96.0933,106374.0
2017-07-31 15:50:00,112.91,112.91,112.47,112.6,187383.0,96.1018,96.1018,95.7273,95.8379,187383.0
2017-08-01 09:30:00,113.38,113.78,112.25,113.35,128143.0,96.5018,96.8423,95.54,96.4763,128143.0
2017-08-01 09:40:00,113.32,113.93,113.22,113.86,76533.0,96.4508,96.97,96.3656,96.9104,76533.0
2017-08-01 09:50:00,113.87,113.87,113.31,113.33,45284.0,96.9189,96.9189,96.4422,96.4593,45284.0
2017-08-01 10:00:00,113.39,113.45,113.01,113.27,47726.0,96.5103,96.5614,96.1869,96.4082,47726.0
2017-08-01 10:10:00,113.28,113.31,112.75,112.86,35622.0,96.4167,96.4422,95.9656,96.0592,35622.0
2017-08-01 10:20:00,112.9,113.14,112.56,112.59,82772.0,96.0933,96.2976,95.8039,95.8294,82772.0
2017-08-01 10:30:00,112.6,112.96,112.51,112.55,35102.0,95.8379,96.1443,95.7613,95.7954,35102.0
2017-08-01 10:40:00,112.53,112.91,112.51,112.88,42262.0,95.7784,96.1018,95.7613,96.0763,42262.0
2017-08-01 10:50:00,112.91,113.03,112.84,112.87,20808.0,96.1018,96.2039,96.0422,96.0677,20808.0
2017-08-01 11:00:00,112.89,113.01,112.84,112.94,41783.0,96.0848,96.1869,96.0422,96.1273,41783.0
2017-08-01 11:10:00,112.95,112.95,112.73,112.81,37976.0,96.1358,96.1358,95.9486,96.0167,37976.0
2017-08-01 11:20:00,112.81,112.84,112.62,112.62,37452.0,96.0167,96.0422,95.855,95.855,37452.0
2017-08-01 11:30:00,112.55,112.73,112.55,112.67,29772.0,95.7954,95.9486,95.7954,95.8975,29772.0
2017-08-01 11:40:00,112.65,112.67,112.57,112.64,31857.0,95.8805,95.8975,95.8124,95.872,31857.0
2017-08-01 11:50:00,112.62,112.65,112.5,112.62,44211.0,95.855,95.8805,95.7528,95.855,44211.0
2017-08-01 12:00:00,112.61,112.76,112.58,112.66,28841.0,95.8465,95.9741,95.8209,95.889,28841.0
2017-08-01 12:10:00,112.66,112.84,112.64,112.78,42246.0,95.889,96.0422,95.872,95.9911,42246.0
2017-08-01 12:20:00,112.78,112.84,112.63,112.67,32294.0,95.9911,96.0422,95.8635,95.8975,32294.0
2017-08-01 12:30:00,112.71,112.79,112.62,112.63,27201.0,95.9316,95.9997,95.855,95.8635,27201.0
2017-08-01 12:40:00,112.66,112.73,112.6,112.73,16384.0,95.889,95.9486,95.8379,95.9486,16384.0
2017-08-01 12:50:00,112.73,112.79,112.66,112.7,23578.0,95.9486,95.9997,95.889,95.9231,23578.0
2017-08-01 13:00:00,112.72,112.95,112.72,112.95,14423.0,95.9401,96.1358,95.9401,96.1358,14423.0
2017-08-01 13:10:00,112.93,113.08,112.93,113.0,17988.0,96.1188,96.2465,96.1188,96.1784,17988.0
2017-08-01 13:20:00,113.0,113.01,112.81,112.88,14548.0,96.1784,96.1869,96.0167,96.0763,14548.0
2017-08-01 13:30:00,112.9,112.92,112.62,112.76,28769.0,96.0933,96.1103,95.855,95.9741,28769.0
2017-08-01 13:40:00,112.77,112.9,112.67,112.7,72024.0,95.9826,96.0933,95.8975,95.9231,72024.0
2017-08-01 13:50:00,112.71,112.79,112.7,112.72,36449.0,95.9316,95.9997,95.9231,95.9401,36449.0
2017-08-01 14:00:00,112.73,112.78,112.69,112.78,32934.0,95.9486,95.9911,95.9145,95.9911,32934.0
2017-08-01 14:10:00,112.78,112.95,112.77,112.85,39008.0,95.9911,96.1358,95.9826,96.0507,39008.0
2017-08-01 14:20:00,112.85,112.85,112.69,112.73,31026.0,96.0507,96.0507,95.9145,95.9486,31026.0
2017-08-01 14:30:00,112.73,112.84,112.63,112.78,84432.0,95.9486,96.0422,95.8635,95.9911,84432.0
2017-08-01 14:40:00,112.79,112.85,112.77,112.78,25347.0,95.9997,96.0507,95.9826,95.9911,25347.0
2017-08-01 14:50:00,112.79,112.91,112.76,112.82,60599.0,95.9997,96.1018,95.9741,96.0252,60599.0
2017-08-01 15:00:00,112.82,112.9,112.76,112.77,38008.0,96.0252,96.0933,95.9741,95.9826,38008.0
2017-08-01 15:10:00,112.77,113.18,112.77,113.07,63075.0,95.9826,96.3316,95.9826,96.238,63075.0
2017-08-01 15:20:00,113.07,113.11,113.01,113.07,85353.0,96.238,96.272,96.1869,96.238,85353.0
2017-08-01 15:30:00,113.07,113.1,112.95,113.06,56754.0,96.238,96.2635,96.1358,96.2295,56754.0
2017-08-01 15:40:00,113.06,113.06,112.89,112.91,92888.0,96.2295,96.2295,96.0848,96.1018,92888.0
2017-08-01 15:50:00,112.91,113.03,112.9,112.96,189937.0,96.1018,96.2039,96.0933,96.1443,189937.0
2017-08-02 09:30:00,112.17,112.52,111.85,112.52,147418.0,95.472,95.7698,95.1996,95.7698,147418.0
2017-08-02 09:40:00,112.52,112.65,112.22,112.46,53519.0,95.7698,95.8805,95.5145,95.7188,53519.0
2017-08-02 09:50:00,112.36,112.68,112.33,112.33,35841.0,95.6337,95.906,95.6081,95.6081,35841.0
2017-08-02 10:00:00,112.3,112.42,112.01,112.11,30560.0,95.5826,95.6847,95.3358,95.4209,30560.0
2017-08-02 10:10:00,112.1,112.13,111.46,111.75,65266.0,95.4124,95.4379,94.8676,95.1145,65266.0
2017-08-02 10:20:00,111.79,112.0,111.51,111.54,42695.0,95.1485,95.3273,94.9102,94.9357,42695.0
2017-08-02 10:30:00,111.55,111.9,111.44,111.9,36442.0,94.9442,95.2421,94.8506,95.2421,36442.0
2017-08-02 10:40:00,111.93,112.12,111.75,112.08,34131.0,95.2677,95.4294,95.1145,95.3953,34131.0
2017-08-02 10:50:00,112.09,112.44,111.98,112.0,40225.0,95.4039,95.7018,95.3102,95.3273,40225.0
2017-08-02 11:00:00,112.04,112.3,111.99,112.29,34740.0,95.3613,95.5826,95.3187,95.5741,34740.0
2017-08-02 11:10:00,112.29,112.57,112.27,112.51,81117.0,95.5741,95.8124,95.5571,95.7613,81117.0
2017-08-02 11:20:00,112.51,112.92,111.94,112.81,39362.0,95.7613,96.1103,95.2762,96.0167,39362.0
2017-08-02 11:30:00,112.82,112.83,112.25,112.34,47372.0,96.0252,96.0337,95.54,95.6166,47372.0
2017-08-02 11:40:00,112.3,112.47,112.23,112.4,11203.0,95.5826,95.7273,95.523,95.6677,11203.0
2017-08-02 11:50:00,112.43,112.5,112.32,112.42,17795.0,95.6932,95.7528,95.5996,95.6847,17795.0
2017-08-02 12:00:00,112.4,112.43,112.23,112.3,13993.0,95.6677,95.6932,95.523,95.5826,13993.0
2017-08-02 12:10:00,112.26,112.26,111.95,111.98,8763.0,95.5486,95.5486,95.2847,95.3102,8763.0
2017-08-02 12:20:00,111.95,112.06,111.87,112.02,18740.0,95.2847,95.3783,95.2166,95.3443,18740.0
2017-08-02 12:30:00,112.08,112.4,112.08,112.38,15162.0,95.3953,95.6677,95.3953,95.6507,15162.0
2017-08-02 12:40:00,112.39,112.5,112.03,112.03,43654.0,95.6592,95.7528,95.3528,95.3528,43654.0
2017-08-02 12:50:00,112.03,112.18,112.0,112.09,24963.0,95.3528,95.4805,95.3273,95.4039,24963.0
2017-08-02 13:00:00,112.08,112.19,111.91,112.17,15640.0,95.3953,95.489,95.2507,95.472,15640.0
2017-08-02 13:10:00,112.15,112.33,112.1,112.22,15845.0,95.4549,95.6081,95.4124,95.5145,15845.0
2017-08-02 13:20:00,112.24,112.64,112.08,112.45,43222.0,95.5315,95.872,95.3953,95.7103,43222.0
2017-08-02 13:30:00,112.41,112.44,112.06,112.25,47738.0,95.6762,95.7018,95.3783,95.54,47738.0
2017-08-02 13:40:00,112.3,112.45,112.25,112.25,22846.0,95.5826,95.7103,95.54,95.54,22846.0
2017-08-02 13:50:00,112.26,112.47,112.25,112.42,58493.0,95.5486,95.7273,95.54,95.6847,58493.0
2017-08-02 14:00:00,112.46,112.5,112.16,112.36,28812.0,95.7188,95.7528,95.4634,95.6337,28812.0
2017-08-02 14:10:00,112.39,112.45,112.34,112.42,22287.0,95.6592,95.7103,95.6166,95.6847,22287.0
2017-08-02 14:20:00,112.41,112.41,112.05,112.11,22677.0,95.6762,95.6762,95.3698,95.4209,22677.0
2017-08-02 14:30:00,112.08,112.34,112.05,112.24,39557.0,95.3953,95.6166,95.3698,95.5315,39557.0
2017-08-02 14:40:00,112.28,112.32,112.19,112.27,29035.0,95.5656,95.5996,95.489,95.5571,29035.0
2017-08-02 14:50:00,112.27,112.32,112.24,112.26,33217.0,95.5571,95.5996,95.5315,95.5486,33217.0
2017-08-02 15:00:00,112.24,112.25,112.03,112.11,44330.0,95.5315,95.54,95.3528,95.4209,44330.0
2017-08-02 15:10:00,112.12,112.14,112.07,112.09,34709.0,95.4294,95.4464,95.3868,95.4039,34709.0
2017-08-02 15:20:00,112.08,112.12,112.04,112.11,29603.0,95.3953,95.4294,95.3613,95.4209,29603.0
2017-08-02 15:30:00,112.11,112.31,112.11,112.26,41879.0,95.4209,95.5911,95.4209,95.5486,41879.0
2017-08-02 15:40:00,112.25,112.31,112.17,112.27,59552.0,95.54,95.5911,95.472,95.5571,59552.0
2017-08-02 15:50:00,112.27,112.53,112.21,112.47,304347.0,95.5571,95.7784,95.506,95.7273,304347.0
2017-08-03 09:30:00,112.62,114.65,112.5,114.15,194432.0,96.3704,98.1075,96.2678,97.6797,194432.0
2017-08-03 09:40:00,114.19,114.2,113.43,113.55,93848.0,97.7139,97.7225,97.0636,97.1663,93848.0
2017-08-03 09:50:00,113.54,113.76,113.37,113.52,163563.0,97.1577,97.346,97.0122,97.1406,163563.0
2017-08-03 10:00:00,113.55,113.64,113.46,113.58,91827.0,97.1663,97.2433,97.0892,97.1919,91827.0
2017-08-03 10:10:00,113.58,113.65,113.38,113.56,72406.0,97.1919,97.2518,97.0208,97.1748,72406.0
2017-08-03 10:20:00,113.58,113.62,113.39,113.5,69050.0,97.1919,97.2262,97.0293,97.1235,69050.0
2017-08-03 10:30:00,113.48,113.64,113.37,113.53,59543.0,97.1064,97.2433,97.0122,97.1491,59543.0
2017-08-03 10:40:00,113.51,113.68,113.42,113.43,47062.0,97.132,97.2775,97.055,97.0636,47062.0
2017-08-03 10:50:00,113.47,113.5,113.42,113.48,34318.0,97.0978,97.1235,97.055,97.1064,34318.0
2017-08-03 11:00:00,113.5,113.6,113.16,113.28,60508.0,97.1235,97.209,96.8325,96.9352,60508.0
2017-08-03 11:10:00,113.29,113.33,113.16,113.16,35046.0,96.9438,96.978,96.8325,96.8325,35046.0
2017-08-03 11:20:00,113.16,113.34,113.02,113.34,25185.0,96.8325,96.9866,96.7127,96.9866,25185.0
2017-08-03 11:30:00,113.34,113.45,113.28,113.35,25253.0,96.9866,97.0807,96.9352,96.9951,25253.0
2017-08-03 11:40:00,113.38,113.67,113.37,113.42,21770.0,97.0208,97.2689,97.0122,97.055,21770.0
2017-08-03 11:50:00,113.42,113.71,113.39,113.64,37003.0,97.055,97.3032,97.0293,97.2433,37003.0
2017-08-03 12:00:00,113.7,113.7,113.43,113.58,44088.0,97.2946,97.2946,97.0636,97.1919,44088.0
2017-08-03 12:10:00,113.56,113.56,113.4,113.41,20954.0,97.1748,97.1748,97.0379,97.0465,20954.0
2017-08-03 12:20:00,113.44,113.59,113.44,113.56,21849.0,97.0721,97.2005,97.0721,97.1748,21849.0
2017-08-03 12:30:00,113.58,113.62,113.38,113.46,17050.0,97.1919,97.2262,97.0208,97.0892,17050.0
2017-08-03 12:40:00,113.45,113.51,113.34,113.49,16384.0,97.0807,97.132,96.9866,97.1149,16384.0
2017-08-03 12:50:00,113.5,113.65,113.47,113.54,24056.0,97.1235,97.2518,97.0978,97.1577,24056.0
2017-08-03 13:00:00,113.5,113.62,113.47,113.48,24032.0,97.1235,97.2262,97.0978,97.1064,24032.0
2017-08-03 13:10:00,113.46,113.61,113.41,113.59,18371.0,97.0892,97.2176,97.0465,97.2005,18371.0
2017-08-03 13:20:00,113.6,113.62,113.45,113.51,26948.0,97.209,97.2262,97.0807,97.132,26948.0
2017-08-03 13:30:00,113.51,113.57,113.45,113.57,22784.0,97.132,97.1834,97.0807,97.1834,22784.0
2017-08-03 13:40:00,113.55,113.81,113.55,113.65,39116.0,97.1663,97.3887,97.1663,97.2518,39116.0
2017-08-03 13:50:00,113.64,113.7,113.52,113.55,25386.0,97.2433,97.2946,97.1406,97.1663,25386.0
2017-08-03 14:00:00,113.58,113.67,113.4,113.43,180106.0,97.1919,97.2689,97.0379,97.0636,180106.0
2017-08-03 14:10:00,113.42,113.44,113.32,113.42,34063.0,97.055,97.0721,96.9694,97.055,34063.0
2017-08-03 14:20:00,113.42,113.44,113.39,113.41,23371.0,97.055,97.0721,97.0293,97.0465,23371.0
2017-08-03 14:30:00,113.39,113.45,113.24,113.33,136806.0,97.0293,97.0807,96.901,96.978,136806.0
2017-08-03 14:40:00,113.36,113.38,113.27,113.36,28699.0,97.0037,97.0208,96.9267,97.0037,28699.0
2017-08-03 14:50:00,113.35,113.44,113.12,113.34,38988.0,96.9951,97.0721,96.7983,96.9866,38988.0
2017-08-03 15:00:00,113.33,113.33,113.18,113.31,27696.0,96.978,96.978,96.8496,96.9609,27696.0
2017-08-03 15:10:00,113.31,113.54,113.28,113.53,35675.0,96.9609,97.1577,96.9352,97.1491,35675.0
2017-08-03 15:20:00,113.55,113.84,113.54,113.64,202119.0,97.1663,97.4144,97.1577,97.2433,202119.0
2017-08-03 15:30:00,113.64,113.67,113.27,113.42,60906.0,97.2433,97.2689,96.9267,97.055,60906.0
2017-08-03 15:40:00,113.43,113.52,113.39,113.45,130060.0,97.0636,97.1406,97.0293,97.0807,130060.0
2017-08-03 15:50:00,113.49,113.72,113.42,113.43,381681.0,97.1149,97.3117,97.055,97.0636,381681.0
2017-08-04 09:30:00,113.52,114.21,113.52,113.87,27584.0,97.1406,97.731,97.1406,97.4401,27584.0
2017-08-04 09:40:00,113.83,113.98,113.69,113.73,35590.0,97.4059,97.5342,97.2861,97.3203,35590.0
2017-08-04 09:50:00,113.73,113.83,113.5,113.58,18619.0,97.3203,97.4059,97.1235,97.1919,18619.0
2017-08-04 10:00:00,113.57,113.75,113.29,113.75,25483.0,97.1834,97.3374,96.9438,97.3374,25483.0
2017-08-04 10:10:00,113.74,114.02,113.73,113.78,32587.0,97.3288,97.5684,97.3203,97.3631,32587.0
2017-08-04 10:20:00,113.8,113.97,113.78,113.96,14152.0,97.3802,97.5257,97.3631,97.5171,14152.0
2017-08-04 10:30:00,113.96,114.33,113.94,114.33,107690.0,97.5171,97.8337,97.5,97.8337,107690.0
2017-08-04 10:40:00,114.28,115.0,114.24,114.83,43277.0,97.7909,98.407,97.7567,98.2616,43277.0
2017-08-04 10:50:00,114.84,114.84,114.51,114.62,140497.0,98.2701,98.2701,97.9877,98.0819,140497.0
2017-08-04 11:00:00,114.61,114.75,114.44,114.57,39098.0,98.0733,98.1931,97.9278,98.0391,39098.0
2017-08-04 11:10:00,114.57,114.8,114.51,114.53,105256.0,98.0391,98.2359,97.9877,98.0049,105256.0
2017-08-04 11:20:00,114.51,114.53,114.27,114.46,9291.0,97.9877,98.0049,97.7824,97.945,9291.0
2017-08-04 11:30:00,114.48,114.64,114.44,114.64,15436.0,97.9621,98.099,97.9278,98.099,15436.0
2017-08-04 11:40:00,114.64,114.77,114.63,114.71,18960.0,98.099,98.2102,98.0904,98.1589,18960.0
2017-08-04 11:50:00,114.73,114.77,114.59,114.67,20601.0,98.176,98.2102,98.0562,98.1247,20601.0
2017-08-04 12:00:00,114.66,114.71,114.55,114.63,15359.0,98.1161,98.1589,98.022,98.0904,15359.0
2017-08-04 12:10:00,114.64,114.65,114.43,114.55,17951.0,98.099,98.1075,97.9193,98.022,17951.0
2017-08-04 12:20:00,114.54,114.66,114.49,114.64,21067.0,98.0134,98.1161,97.9706,98.099,21067.0
2017-08-04 12:30:00,114.61,114.68,114.56,114.65,15866.0,98.0733,98.1332,98.0305,98.1075,15866.0
2017-08-04 12:40:00,114.69,114.77,114.69,114.74,24713.0,98.1418,98.2102,98.1418,98.1846,24713.0
2017-08-04 12:50:00,114.72,114.8,114.63,114.68,18001.0,98.1674,98.2359,98.0904,98.1332,18001.0
2017-08-04 13:00:00,114.66,114.72,114.56,114.69,27413.0,98.1161,98.1674,98.0305,98.1418,27413.0
2017-08-04 13:10:00,114.68,114.69,114.55,114.6,19711.0,98.1332,98.1418,98.022,98.0648,19711.0
2017-08-04 13:20:00,114.6,114.76,114.58,114.61,27249.0,98.0648,98.2017,98.0476,98.0733,27249.0
2017-08-04 13:30:00,114.63,114.71,114.58,114.64,22686.0,98.0904,98.1589,98.0476,98.099,22686.0
2017-08-04 13:40:00,114.64,114.71,114.59,114.62,25452.0,98.099,98.1589,98.0562,98.0819,25452.0
2017-08-04 13:50:00,114.61,114.68,114.58,114.66,77642.0,98.0733,98.1332,98.0476,98.1161,77642.0
2017-08-04 14:00:00,114.66,114.66,114.44,114.47,24311.0,98.1161,98.1161,97.9278,97.9535,24311.0
2017-08-04 14:10:00,114.46,114.57,114.45,114.49,17881.0,97.945,98.0391,97.9364,97.9706,17881.0
2017-08-04 14:20:00,114.49,114.64,114.43,114.58,27615.0,97.9706,98.099,97.9193,98.0476,27615.0
2017-08-04 14:30:00,114.58,114.66,114.56,114.58,42735.0,98.0476,98.1161,98.0305,98.0476,42735.0
2017-08-04 14:40:00,114.6,114.67,114.56,114.6,19640.0,98.0648,98.1247,98.0305,98.0648,19640.0
2017-08-04 14:50:00,114.61,114.73,114.54,114.57,57235.0,98.0733,98.176,98.0134,98.0391,57235.0
2017-08-04 15:00:00,114.57,114.66,114.57,114.63,23815.0,98.0391,98.1161,98.0391,98.0904,23815.0
2017-08-04 15:10:00,114.64,114.75,114.62,114.65,90460.0,98.099,98.1931,98.0819,98.1075,90460.0
2017-08-04 15:20:00,114.65,114.66,114.47,114.53,75130.0,98.1075,98.1161,97.9535,98.0049,75130.0
2017-08-04 15:30:00,114.52,114.71,114.51,114.6,46116.0,97.9963,98.1589,97.9877,98.0648,46116.0
2017-08-04 15:40:00,114.6,114.64,114.54,114.55,86860.0,98.0648,98.099,98.0134,98.022,86860.0
2017-08-04 15:50:00,114.55,114.69,114.55,114.61,151969.0,98.022,98.1418,98.022,98.0733,151969.0
2017-08-07 09:30:00,115.15,116.25,115.15,115.75,105513.0,98.5354,99.4767,98.5354,99.0488,105513.0
2017-08-07 09:40:00,115.75,115.94,115.13,115.61,109534.0,99.0488,99.2114,98.5183,98.929,109534.0
2017-08-07 09:50:00,115.55,115.83,115.44,115.65,33616.0,98.8777,99.1173,98.7836,98.9633,33616.0
2017-08-07 10:00:00,115.64,115.91,115.52,115.88,48419.0,98.9547,99.1857,98.852,99.1601,48419.0
2017-08-07 10:10:00,115.88,115.88,115.58,115.73,37483.0,99.1601,99.1601,98.9034,99.0317,37483.0
2017-08-07 10:20:00,115.71,115.94,115.68,115.74,43702.0,99.0146,99.2114,98.9889,99.0403,43702.0
2017-08-07 10:30:00,115.75,115.84,115.72,115.82,19980.0,99.0488,99.1258,99.0232,99.1087,19980.0
2017-08-07 10:40:00,115.79,115.85,115.72,115.76,43229.0,99.0831,99.1344,99.0232,99.0574,43229.0
2017-08-07 10:50:00,115.77,115.94,115.73,115.84,33867.0,99.0659,99.2114,99.0317,99.1258,33867.0
2017-08-07 11:00:00,115.83,115.83,115.65,115.79,34406.0,99.1173,99.1173,98.9633,99.0831,34406.0
2017-08-07 11:10:00,115.78,115.89,115.74,115.77,28450.0,99.0745,99.1686,99.0403,99.0659,28450.0
2017-08-07 11:20:00,115.76,115.83,115.71,115.82,14961.0,99.0574,99.1173,99.0146,99.1087,14961.0
2017-08-07 11:30:00,115.82,115.84,115.64,115.78,32553.0,99.1087,99.1258,98.9547,99.0745,32553.0
2017-08-07 11:40:00,115.75,115.83,115.72,115.76,14499.0,99.0488,99.1173,99.0232,99.0574,14499.0
2017-08-07 11:50:00,115.75,115.84,115.72,115.77,13513.0,99.0488,99.1258,99.0232,99.0659,13513.0
2017-08-07 12:00:00,115.8,115.89,115.74,115.77,128490.0,99.0916,99.1686,99.0403,99.0659,128490.0
2017-08-07 12:10:00,115.8,115.8,115.72,115.75,19176.0,99.0916,99.0916,99.0232,99.0488,19176.0
2017-08-07 12:20:00,115.75,115.8,115.65,115.79,33547.0,99.0488,99.0916,98.9633,99.0831,33547.0
2017-08-07 12:30:00,115.79,115.81,115.73,115.77,22779.0,99.0831,99.1002,99.0317,99.0659,22779.0
2017-08-07 12:40:00,115.76,115.82,115.73,115.8,30716.0,99.0574,99.1087,99.0317,99.0916,30716.0
2017-08-07 12:50:00,115.8,115.82,115.76,115.81,45208.0,99.0916,99.1087,99.0574,99.1002,45208.0
2017-08-07 13:00:00,115.82,115.94,115.78,115.88,23888.0,99.1087,99.2114,99.0745,99.1601,23888.0
2017-08-07 13:10:00,115.88,115.88,115.78,115.78,18325.0,99.1601,99.1601,99.0745,99.0745,18325.0
2017-08-07 13:20:00,115.8,115.95,115.8,115.89,24293.0,99.0916,99.22,99.0916,99.1686,24293.0
2017-08-07 13:30:00,115.88,116.21,115.8,116.17,63771.0,99.1601,99.4425,99.0916,99.4082,63771.0
2017-08-07 13:40:00,116.17,116.4,116.04,116.21,66456.0,99.4082,99.605,99.297,99.4425,66456.0
2017-08-07 13:50:00,116.22,116.33,116.19,116.29,47390.0,99.451,99.5451,99.4253,99.5109,47390.0
2017-08-07 14:00:00,116.29,116.37,116.21,116.33,47706.0,99.5109,99.5794,99.4425,99.5451,47706.0
2017-08-07 14:10:00,116.31,116.49,116.3,116.4,59291.0,99.528,99.6821,99.5195,99.605,59291.0
2017-08-07 14:20:00,116.4,116.42,116.29,116.39,41897.0,99.605,99.6222,99.5109,99.5965,41897.0
2017-08-07 14:30:00,116.4,116.42,116.24,116.32,30903.0,99.605,99.6222,99.4681,99.5366,30903.0
2017-08-07 14:40:00,116.34,116.48,116.32,116.39,44684.0,99.5537,99.6735,99.5366,99.5965,44684.0
2017-08-07 14:50:00,116.4,116.44,116.34,116.36,29382.0,99.605,99.6393,99.5537,99.5708,29382.0
2017-08-07 15:00:00,116.38,116.39,116.22,116.23,47804.0,99.5879,99.5965,99.451,99.4596,47804.0
2017-08-07 15:10:00,116.21,116.27,116.17,116.23,33851.0,99.4425,99.4938,99.4082,99.4596,33851.0
2017-08-07 15:20:00,116.23,116.34,116.19,116.28,45824.0,99.4596,99.5537,99.4253,99.5024,45824.0
2017-08-07 15:30:00,116.28,116.28,116.08,116.11,80461.0,99.5024,99.5024,99.3312,99.3569,80461.0
2017-08-07 15:40:00,116.11,116.21,116.07,116.1,89157.0,99.3569,99.4425,99.3227,99.3483,89157.0
2017-08-07 15:50:00,116.1,116.12,115.76,115.89,234183.0,99.3483,99.3654,99.0574,99.1686,234183.0
2017-08-08 09:30:00,115.54,116.17,115.38,116.04,26983.0,98.8691,99.4082,98.7322,99.297,26983.0
2017-08-08 09:40:00,115.98,116.32,115.93,116.24,14927.0,99.2456,99.5366,99.2029,99.4681,14927.0
2017-08-08 09:50:00,116.24,116.42,116.16,116.27,13414.0,99.4681,99.6222,99.3997,99.4938,13414.0
2017-08-08 10:00:00,116.24,116.44,116.04,116.44,20765.0,99.4681,99.6393,99.297,99.6393,20765.0
2017-08-08 10:10:00,116.42,116.54,116.23,116.5,33594.0,99.6222,99.7248,99.4596,99.6906,33594.0
2017-08-08 10:20:00,116.5,116.65,116.42,116.62,16925.0,99.6906,99.819,99.6222,99.7933,16925.0
2017-08-08 10:30:00,116.6,116.96,116.57,116.96,23822.0,99.7762,100.0842,99.7505,100.0842,23822.0
2017-08-08 10:40:00,116.93,117.05,116.88,116.94,24705.0,100.0586,100.1613,100.0158,100.0671,24705.0
2017-08-08 10:50:00,116.94,117.39,116.94,117.25,29758.0,100.0671,100.4522,100.0671,100.3324,29758.0
2017-08-08 11:00:00,117.22,117.28,117.09,117.18,24724.0,100.3067,100.3581,100.1955,100.2725,24724.0
2017-08-08 11:10:00,117.16,117.46,117.14,117.46,22584.0,100.2554,100.5121,100.2383,100.5121,22584.0
2017-08-08 11:20:00,117.44,117.69,117.39,117.6,26190.0,100.495,100.7089,100.4522,100.6319,26190.0
2017-08-08 11:30:00,117.6,117.72,117.53,117.56,25764.0,100.6319,100.7346,100.572,100.5977,25764.0
2017-08-08 11:40:00,117.56,117.93,117.56,117.91,37384.0,100.5977,100.9143,100.5977,100.8972,37384.0
2017-08-08 11:50:00,117.91,118.09,117.87,118.09,27433.0,100.8972,101.0512,100.8629,101.0512,27433.0
2017-08-08 12:00:00,118.09,118.14,117.93,118.14,27171.0,101.0512,101.094,100.9143,101.094,27171.0
2017-08-08 12:10:00,118.13,118.24,118.02,118.02,29632.0,101.0854,101.1796,100.9913,100.9913,29632.0
2017-08-08 12:20:00,118.0,118.2,117.98,118.02,16732.0,100.9742,101.1453,100.9571,100.9913,16732.0
2017-08-08 12:30:00,118.01,118.36,118.0,118.19,54194.0,100.9827,101.2822,100.9742,101.1368,54194.0
2017-08-08 12:40:00,118.17,118.17,117.67,117.72,16729.0,101.1197,101.1197,100.6918,100.7346,16729.0
2017-08-08 12:50:00,117.73,117.87,117.67,117.78,27172.0,100.7431,100.8629,100.6918,100.7859,27172.0
2017-08-08 13:00:00,117.78,117.94,117.77,117.94,23121.0,100.7859,100.9228,100.7774,100.9228,23121.0
2017-08-08 13:10:00,117.93,118.0,117.89,117.98,35647.0,100.9143,100.9742,100.8801,100.9571,35647.0
2017-08-08 13:20:00,118.0,118.2,117.97,117.99,25984.0,100.9742,101.1453,100.9485,100.9656,25984.0
2017-08-08 13:30:00,117.99,118.01,117.8,117.96,18573.0,100.9656,100.9827,100.803,100.94,18573.0
2017-08-08 13:40:00,117.94,118.19,117.94,118.14,20941.0,100.9228,101.1368,100.9228,101.094,20941.0
2017-08-08 13:50:00,118.15,118.27,118.1,118.16,35075.0,101.1025,101.2052,101.0598,101.1111,35075.0
2017-08-08 14:00:00,118.16,118.16,117.9,117.91,21663.0,101.1111,101.1111,100.8886,100.8972,21663.0
2017-08-08 14:10:00,117.88,118.02,117.87,117.91,21041.0,100.8715,100.9913,100.8629,100.8972,21041.0
2017-08-08 14:20:00,117.91,118.04,117.91,118.01,9242.0,100.8972,101.0084,100.8972,100.9827,9242.0
2017-08-08 14:30:00,118.0,118.07,117.94,117.95,17105.0,100.9742,101.0341,100.9228,100.9314,17105.0
2017-08-08 14:40:00,117.96,117.97,117.65,117.66,13253.0,100.94,100.9485,100.6747,100.6832,13253.0
2017-08-08 14:50:00,117.7,117.73,117.54,117.54,12692.0,100.7175,100.7431,100.5806,100.5806,12692.0
2017-08-08 15:00:00,117.57,117.63,117.43,117.46,33767.0,100.6062,100.6576,100.4864,100.5121,33767.0
2017-08-08 15:10:00,117.46,117.52,117.42,117.42,20652.0,100.5121,100.5634,100.4779,100.4779,20652.0
2017-08-08 15:20:00,117.37,117.44,117.2,117.36,31953.0,100.4351,100.495,100.2896,100.4265,31953.0
2017-08-08 15:30:00,117.36,117.43,117.23,117.35,66375.0,100.4265,100.4864,100.3153,100.418,66375.0
2017-08-08 15:40:00,117.38,117.42,117.19,117.2,78077.0,100.4436,100.4779,100.2811,100.2896,78077.0
2017-08-08 15:50:00,117.18,117.24,117.08,117.21,135007.0,100.2725,100.3238,100.1869,100.2982,135007.0
2017-08-09 09:30:00,116.84,117.46,116.67,116.67,36144.0,99.9816,100.5121,99.8361,99.8361,36144.0
2017-08-09 09:40:00,116.73,116.77,116.36,116.51,29248.0,99.8874,99.9217,99.5708,99.6992,29248.0
2017-08-09 09:50:00,116.51,117.0,116.51,116.86,27752.0,99.6992,100.1185,99.6992,99.9987,27752.0
2017-08-09 10:00:00,116.82,116.9,116.32,116.44,21354.0,99.9644,100.0329,99.5366,99.6393,21354.0
2017-08-09 10:10:00,116.48,116.76,116.46,116.72,19309.0,99.6735,99.9131,99.6564,99.8789,19309.0
2017-08-09 10:20:00,116.7,116.81,116.63,116.75,17782.0,99.8618,99.9559,99.8019,99.9045,17782.0
2017-08-09 10:30:00,116.76,117.08,116.71,116.85,24107.0,99.9131,100.1869,99.8703,99.9901,24107.0
2017-08-09 10:40:00,116.83,116.86,116.66,116.73,17019.0,99.973,99.9987,99.8275,99.8874,17019.0
2017-08-09 10:50:00,116.73,116.9,116.73,116.81,20047.0,99.8874,100.0329,99.8874,99.9559,20047.0
2017-08-09 11:00:00,116.81,117.06,116.72,116.96,20127.0,99.9559,100.1698,99.8789,100.0842,20127.0
2017-08-09 11:10:00,116.98,117.12,116.87,116.92,20938.0,100.1014,100.2212,100.0072,100.05,20938.0
2017-08-09 11:20:00,116.95,117.0,116.85,116.85,51465.0,100.0757,100.1185,99.9901,99.9901,51465.0
2017-08-09 11:30:00,116.89,117.0,116.74,116.96,12048.0,100.0243,100.1185,99.896,100.0842,12048.0
2017-08-09 11:40:00,116.97,117.02,116.87,116.91,10806.0,100.0928,100.1356,100.0072,100.0415,10806.0
2017-08-09 11:50:00,116.9,117.0,116.88,116.98,25626.0,100.0329,100.1185,100.0158,100.1014,25626.0
2017-08-09 12:00:00,116.97,117.13,116.95,117.11,32147.0,100.0928,100.2297,100.0757,100.2126,32147.0
2017-08-09 12:10:00,117.12,117.26,117.04,117.21,44720.0,100.2212,100.341,100.1527,100.2982,44720.0
2017-08-09 12:20:00,117.23,117.35,117.22,117.29,23607.0,100.3153,100.418,100.3067,100.3666,23607.0
2017-08-09 12:30:00,117.28,117.58,117.25,117.58,28987.0,100.3581,100.6148,100.3324,100.6148,28987.0
2017-08-09 12:40:00,117.58,117.65,117.49,117.52,22794.0,100.6148,100.6747,100.5378,100.5634,22794.0
2017-08-09 12:50:00,117.53,117.54,117.41,117.41,9246.0,100.572,100.5806,100.4693,100.4693,9246.0
2017-08-09 13:00:00,117.41,117.65,117.36,117.47,22216.0,100.4693,100.6747,100.4265,100.5207,22216.0
2017-08-09 13:10:00,117.47,117.65,117.46,117.48,17409.0,100.5207,100.6747,100.5121,100.5292,17409.0
2017-08-09 13:20:00,117.52,117.54,117.41,117.47,12354.0,100.5634,100.5806,100.4693,100.5207,12354.0
2017-08-09 13:30:00,117.47,117.5,117.39,117.42,7895.0,100.5207,100.5463,100.4522,100.4779,7895.0
2017-08-09 13:40:00,117.44,117.57,117.42,117.52,11681.0,100.495,100.6062,100.4779,100.5634,11681.0
2017-08-09 13:50:00,117.58,117.6,117.46,117.46,15902.0,100.6148,100.6319,100.5121,100.5121,15902.0
2017-08-09 14:00:00,117.47,117.47,117.3,117.38,14762.0,100.5207,100.5207,100.3752,100.4436,14762.0
2017-08-09 14:10:00,117.38,117.39,117.26,117.26,13200.0,100.4436,100.4522,100.341,100.341,13200.0
2017-08-09 14:20:00,117.26,117.35,117.2,117.32,14119.0,100.341,100.418,100.2896,100.3923,14119.0
2017-08-09 14:30:00,117.33,117.34,116.88,117.05,44661.0,100.4009,100.4094,100.0158,100.1613,44661.0
2017-08-09 14:40:00,116.99,117.05,116.89,116.92,65129.0,100.1099,100.1613,100.0243,100.05,65129.0
2017-08-09 14:50:00,116.96,117.17,116.91,117.16,30661.0,100.0842,100.2639,100.0415,100.2554,30661.0
2017-08-09 15:00:00,117.11,117.15,116.9,116.96,19088.0,100.2126,100.2468,100.0329,100.0842,19088.0
2017-08-09 15:10:00,116.97,117.2,116.97,117.15,26020.0,100.0928,100.2896,100.0928,100.2468,26020.0
2017-08-09 15:20:00,117.17,117.24,117.17,117.22,19520.0,100.2639,100.3238,100.2639,100.3067,19520.0
2017-08-09 15:30:00,117.23,117.4,117.18,117.31,44319.0,100.3153,100.4608,100.2725,100.3837,44319.0
2017-08-09 15:40:00,117.33,117.51,117.31,117.43,45629.0,100.4009,100.5549,100.3837,100.4864,45629.0
2017-08-09 15:50:00,117.44,117.53,117.39,117.45,102468.0,100.495,100.572,100.4522,100.5035,102468.0
2017-08-10 09:30:00,117.21,117.9,117.13,117.66,43891.0,100.2982,100.8886,100.2297,100.6832,43891.0
2017-08-10 09:40:00,117.65,117.7,117.34,117.65,34471.0,100.6747,100.7175,100.4094,100.6747,34471.0
2017-08-10 09:50:00,117.66,117.66,117.35,117.55,24727.0,100.6832,100.6832,100.418,100.5891,24727.0
2017-08-10 10:00:00,117.61,117.61,116.95,117.06,36863.0,100.6405,100.6405,100.0757,100.1698,36863.0
2017-08-10 10:10:00,117.04,117.44,116.95,117.44,33299.0,100.1527,100.495,100.0757,100.495,33299.0
2017-08-10 10:20:00,117.43,117.52,117.34,117.44,16474.0,100.4864,100.5634,100.4094,100.495,16474.0
2017-08-10 10:30:00,117.47,117.55,117.38,117.54,14903.0,100.5207,100.5891,100.4436,100.5806,14903.0
2017-08-10 10:40:00,117.55,117.55,117.41,117.42,16447.0,100.5891,100.5891,100.4693,100.4779,16447.0
2017-08-10 10:50:00,117.42,117.53,117.25,117.5,34233.0,100.4779,100.572,100.3324,100.5463,34233.0
2017-08-10 11:00:00,117.5,117.64,117.45,117.6,23135.0,100.5463,100.6661,100.5035,100.6319,23135.0
2017-08-10 11:10:00,117.57,117.68,117.35,117.46,22680.0,100.6062,100.7004,100.418,100.5121,22680.0
2017-08-10 11:20:00,117.46,117.46,117.29,117.41,12714.0,100.5121,100.5121,100.3666,100.4693,12714.0
2017-08-10 11:30:00,117.42,117.57,117.34,117.37,24211.0,100.4779,100.6062,100.4094,100.4351,24211.0
2017-08-10 11:40:00,117.33,117.38,117.18,117.19,38238.0,100.4009,100.4436,100.2725,100.2811,38238.0
2017-08-10 11:50:00,117.17,117.17,116.96,117.01,48485.0,100.2639,100.2639,100.0842,100.127,48485.0
2017-08-10 12:00:00,117.0,117.0,116.63,116.77,13115.0,100.1185,100.1185,99.8019,99.9217,13115.0
2017-08-10 12:10:00,116.75,116.79,116.5,116.57,13638.0,99.9045,99.9388,99.6906,99.7505,13638.0
2017-08-10 12:20:00,116.58,116.58,116.43,116.53,11374.0,99.7591,99.7591,99.6307,99.7163,11374.0
2017-08-10 12:30:00,116.55,116.55,116.34,116.35,18285.0,99.7334,99.7334,99.5537,99.5623,18285.0
2017-08-10 12:40:00,116.35,116.37,115.74,115.99,56871.0,99.5623,99.5794,99.0403,99.2542,56871.0
2017-08-10 12:50:00,116.01,116.2,115.87,116.2,14023.0,99.2713,99.4339,99.1515,99.4339,14023.0
2017-08-10 13:00:00,116.21,116.32,116.1,116.22,13225.0,99.4425,99.5366,99.3483,99.451,13225.0
2017-08-10 13:10:00,116.18,116.19,115.98,116.05,9553.0,99.4168,99.4253,99.2456,99.3055,9553.0
2017-08-10 13:20:00,116.08,116.26,116.08,116.17,13867.0,99.3312,99.4852,99.3312,99.4082,13867.0
2017-08-10 13:30:00,116.16,116.17,116.03,116.1,10900.0,99.3997,99.4082,99.2884,99.3483,10900.0
2017-08-10 13:40:00,116.09,116.11,115.82,115.84,15970.0,99.3398,99.3569,99.1087,99.1258,15970.0
2017-08-10 13:50:00,115.84,116.14,115.84,116.13,11973.0,99.1258,99.3826,99.1258,99.374,11973.0
2017-08-10 14:00:00,116.1,116.2,116.01,116.12,14450.0,99.3483,99.4339,99.2713,99.3654,14450.0
2017-08-10 14:10:00,116.14,116.37,116.12,116.35,19854.0,99.3826,99.5794,99.3654,99.5623,19854.0
2017-08-10 14:20:00,116.36,116.36,116.13,116.2,18625.0,99.5708,99.5708,99.374,99.4339,18625.0
2017-08-10 14:30:00,116.22,116.45,116.14,116.16,32337.0,99.451,99.6478,99.3826,99.3997,32337.0
2017-08-10 14:40:00,116.12,116.28,116.1,116.28,20048.0,99.3654,99.5024,99.3483,99.5024,20048.0
2017-08-10 14:50:00,116.26,116.26,116.05,116.12,14968.0,99.4852,99.4852,99.3055,99.3654,14968.0
2017-08-10 15:00:00,116.12,116.23,116.07,116.09,24538.0,99.3654,99.4596,99.3227,99.3398,24538.0
2017-08-10 15:10:00,116.04,116.05,115.82,115.92,25011.0,99.297,99.3055,99.1087,99.1943,25011.0
2017-08-10 15:20:00,115.92,115.93,115.77,115.92,20962.0,99.1943,99.2029,99.0659,99.1943,20962.0
2017-08-10 15:30:00,115.91,115.97,115.63,115.7,35409.0,99.1857,99.2371,98.9461,99.006,35409.0
2017-08-10 15:40:00,115.67,115.81,115.55,115.55,52585.0,98.9804,99.1002,98.8777,98.8777,52585.0
2017-08-10 15:50:00,115.54,115.65,115.41,115.46,138612.0,98.8691,98.9633,98.7579,98.8007,138612.0
2017-08-11 09:30:00,114.89,116.6,114.89,115.92,38039.0,98.3129,99.7762,98.3129,99.1943,38039.0
2017-08-11 09:40:00,115.98,116.31,115.65,116.31,35407.0,99.2456,99.528,98.9633,99.528,35407.0
2017-08-11 09:50:00,116.28,116.37,116.03,116.14,15071.0,99.5024,99.5794,99.2884,99.3826,15071.0
2017-08-11 10:00:00,116.05,116.37,115.91,116.13,21607.0,99.3055,99.5794,99.1857,99.374,21607.0
2017-08-11 10:10:00,116.14,116.24,116.07,116.17,17544.0,99.3826,99.4681,99.3227,99.4082,17544.0
2017-08-11 10:20:00,116.19,116.31,116.0,116.27,15859.0,99.4253,99.528,99.2628,99.4938,15859.0
2017-08-11 10:30:00,116.27,116.34,116.07,116.07,20664.0,99.4938,99.5537,99.3227,99.3227,20664.0
2017-08-11 10:40:00,116.13,116.46,116.13,116.3,17142.0,99.374,99.6564,99.374,99.5195,17142.0
2017-08-11 10:50:00,116.24,116.37,116.21,116.34,13180.0,99.4681,99.5794,99.4425,99.5537,13180.0
2017-08-11 11:00:00,116.33,116.35,116.19,116.22,8463.0,99.5451,99.5623,99.4253,99.451,8463.0
2017-08-11 11:10:00,116.19,116.37,116.13,116.33,13587.0,99.4253,99.5794,99.374,99.5451,13587.0
2017-08-11 11:20:00,116.29,116.29,116.04,116.04,24077.0,99.5109,99.5109,99.297,99.297,24077.0
2017-08-11 11:30:00,116.09,116.27,116.0,116.2,62125.0,99.3398,99.4938,99.2628,99.4339,62125.0
2017-08-11 11:40:00,116.24,116.3,116.13,116.22,18960.0,99.4681,99.5195,99.374,99.451,18960.0
2017-08-11 11:50:00,116.26,116.31,116.13,116.19,8394.0,99.4852,99.528,99.374,99.4253,8394.0
2017-08-11 12:00:00,116.15,116.57,116.1,116.57,14639.0,99.3911,99.7505,99.3483,99.7505,14639.0
2017-08-11 12:10:00,116.58,116.8,116.53,116.79,41253.0,99.7591,99.9473,99.7163,99.9388,41253.0
2017-08-11 12:20:00,116.72,116.99,116.65,116.9,30262.0,99.8789,100.1099,99.819,100.0329,30262.0
2017-08-11 12:30:00,116.91,117.02,116.76,116.86,23579.0,100.0415,100.1356,99.9131,99.9987,23579.0
2017-08-11 12:40:00,116.87,117.22,116.87,117.11,12315.0,100.0072,100.3067,100.0072,100.2126,12315.0
2017-08-11 12:50:00,117.08,117.08,116.93,117.01,15053.0,100.1869,100.1869,100.0586,100.127,15053.0
2017-08-11 13:00:00,117.01,117.19,116.98,117.17,10932.0,100.127,100.2811,100.1014,100.2639,10932.0
2017-08-11 13:10:00,117.18,117.22,117.07,117.1,11069.0,100.2725,100.3067,100.1784,100.204,11069.0
2017-08-11 13:20:00,117.13,117.13,116.96,117.12,9088.0,100.2297,100.2297,100.0842,100.2212,9088.0
2017-08-11 13:30:00,117.08,117.22,117.05,117.06,13250.0,100.1869,100.3067,100.1613,100.1698,13250.0
2017-08-11 13:40:00,117.04,117.25,116.99,117.15,18652.0,100.1527,100.3324,100.1099,100.2468,18652.0
2017-08-11 13:50:00,117.15,117.19,116.98,116.98,18911.0,100.2468,100.2811,100.1014,100.1014,18911.0
2017-08-11 14:00:00,116.97,117.04,116.82,116.82,10684.0,100.0928,100.1527,99.9644,99.9644,10684.0
2017-08-11 14:10:00,116.81,116.84,116.63,116.69,8511.0,99.9559,99.9816,99.8019,99.8532,8511.0
2017-08-11 14:20:00,116.71,116.71,116.49,116.49,8878.0,99.8703,99.8703,99.6821,99.6821,8878.0
2017-08-11 14:30:00,116.51,116.56,116.34,116.37,13409.0,99.6992,99.742,99.5537,99.5794,13409.0
2017-08-11 14:40:00,116.43,116.56,116.4,116.4,13192.0,99.6307,99.742,99.605,99.605,13192.0
2017-08-11 14:50:00,116.4,116.47,116.33,116.33,14095.0,99.605,99.6649,99.5451,99.5451,14095.0
2017-08-11 15:00:00,116.3,116.43,116.3,116.4,9633.0,99.5195,99.6307,99.5195,99.605,9633.0
2017-08-11 15:10:00,116.4,116.42,116.26,116.28,17380.0,99.605,99.6222,99.4852,99.5024,17380.0
2017-08-11 15:20:00,116.28,116.57,116.28,116.49,21496.0,99.5024,99.7505,99.5024,99.6821,21496.0
2017-08-11 15:30:00,116.51,116.51,116.29,116.4,21065.0,99.6992,99.6992,99.5109,99.605,21065.0
2017-08-11 15:40:00,116.42,116.65,116.37,116.65,38397.0,99.6222,99.819,99.5794,99.819,38397.0
2017-08-11 15:50:00,116.62,116.64,116.53,116.56,120316.0,99.7933,99.8104,99.7163,99.742,120316.0
2017-08-14 09:30:00,117.3,118.59,117.01,118.54,49970.0,100.3752,101.4791,100.127,101.4363,49970.0
2017-08-14 09:40:00,118.58,118.78,118.46,118.64,24426.0,101.4705,101.6416,101.3678,101.5218,24426.0
2017-08-14 09:50:00,118.62,118.93,118.52,118.7,36555.0,101.5047,101.77,101.4192,101.5732,36555.0
2017-08-14 10:00:00,118.72,118.93,118.55,118.86,43104.0,101.5903,101.77,101.4448,101.7101,43104.0
2017-08-14 10:10:00,118.83,118.85,118.41,118.44,64728.0,101.6844,101.7015,101.325,101.3507,64728.0
2017-08-14 10:20:00,118.4,118.42,118.14,118.4,66011.0,101.3165,101.3336,101.094,101.3165,66011.0
2017-08-14 10:30:00,118.41,118.57,118.39,118.47,34844.0,101.325,101.4619,101.3079,101.3764,34844.0
2017-08-14 10:40:00,118.54,118.74,118.52,118.68,19219.0,101.4363,101.6074,101.4192,101.5561,19219.0
2017-08-14 10:50:00,118.7,118.94,118.63,118.84,23626.0,101.5732,101.7786,101.5133,101.693,23626.0
2017-08-14 11:00:00,118.83,118.85,118.71,118.73,20011.0,101.6844,101.7015,101.5817,101.5989,20011.0
2017-08-14 11:10:00,118.72,118.8,118.69,118.71,13593.0,101.5903,101.6588,101.5646,101.5817,13593.0
2017-08-14 11:20:00,118.71,118.94,118.71,118.94,18618.0,101.5817,101.7786,101.5817,101.7786,18618.0
2017-08-14 11:30:00,118.94,119.2,118.94,119.16,24304.0,101.7786,102.001,101.7786,101.9668,24304.0
2017-08-14 11:40:00,119.17,119.32,119.07,119.3,40076.0,101.9754,102.1037,101.8898,102.0866,40076.0
2017-08-14 11:50:00,119.28,119.3,119.07,119.14,19297.0,102.0695,102.0866,101.8898,101.9497,19297.0
2017-08-14 12:00:00,119.14,119.54,119.14,119.46,21550.0,101.9497,102.292,101.9497,102.2235,21550.0
2017-08-14 12:10:00,119.47,119.47,119.23,119.27,34379.0,102.2321,102.2321,102.0267,102.0609,34379.0
2017-08-14 12:20:00,119.27,119.44,119.19,119.39,16330.0,102.0609,102.2064,101.9925,102.1636,16330.0
2017-08-14 12:30:00,119.42,119.45,119.32,119.38,29442.0,102.1893,102.215,102.1037,102.1551,29442.0
2017-08-14 12:40:00,119.39,119.45,119.29,119.44,22461.0,102.1636,102.215,102.0781,102.2064,22461.0
2017-08-14 12:50:00,119.43,119.7,119.41,119.57,39572.0,102.1979,102.4289,102.1807,102.3177,39572.0
2017-08-14 13:00:00,119.54,119.61,119.5,119.57,19163.0,102.292,102.3519,102.2578,102.3177,19163.0
2017-08-14 13:10:00,119.55,119.62,119.45,119.46,19927.0,102.3005,102.3604,102.215,102.2235,19927.0
2017-08-14 13:20:00,119.46,119.46,119.22,119.22,35574.0,102.2235,102.2235,102.0182,102.0182,35574.0
2017-08-14 13:30:00,119.18,119.56,119.18,119.53,42555.0,101.9839,102.3091,101.9839,102.2834,42555.0
2017-08-14 13:40:00,119.56,119.73,119.53,119.58,25876.0,102.3091,102.4546,102.2834,102.3262,25876.0
2017-08-14 13:50:00,119.58,119.68,119.51,119.63,17564.0,102.3262,102.4118,102.2663,102.369,17564.0
2017-08-14 14:00:00,119.66,119.67,119.43,119.43,16192.0,102.3947,102.4032,102.1979,102.1979,16192.0
2017-08-14 14:10:00,119.42,119.56,119.42,119.54,26462.0,102.1893,102.3091,102.1893,102.292,26462.0
2017-08-14 14:20:00,119.56,119.6,119.49,119.54,16480.0,102.3091,102.3433,102.2492,102.292,16480.0
2017-08-14 14:30:00,119.56,119.59,119.51,119.55,19393.0,102.3091,102.3348,102.2663,102.3005,19393.0
2017-08-14 14:40:00,119.51,119.55,119.36,119.36,14496.0,102.2663,102.3005,102.138,102.138,14496.0
2017-08-14 14:50:00,119.37,119.43,119.3,119.34,30682.0,102.1465,102.1979,102.0866,102.1208,30682.0
2017-08-14 15:00:00,119.34,119.41,119.29,119.38,23530.0,102.1208,102.1807,102.0781,102.1551,23530.0
2017-08-14 15:10:00,119.39,119.48,119.37,119.39,42773.0,102.1636,102.2406,102.1465,102.1636,42773.0
2017-08-14 15:20:00,119.4,119.65,119.38,119.64,31802.0,102.1722,102.3861,102.1551,102.3776,31802.0
2017-08-14 15:30:00,119.66,119.72,119.53,119.56,48881.0,102.3947,102.446,102.2834,102.3091,48881.0
2017-08-14 15:40:00,119.54,119.71,119.48,119.58,71739.0,102.292,102.4375,102.2406,102.3262,71739.0
2017-08-14 15:50:00,119.6,119.76,119.48,119.52,127771.0,102.3433,102.4802,102.2406,102.2749,127771.0
2017-08-15 09:30:00,119.26,119.8,118.8,119.47,37762.0,102.0524,102.5145,101.6588,102.2321,37762.0
2017-08-15 09:40:00,119.57,119.57,118.89,119.27,21967.0,102.3177,102.3177,101.7358,102.0609,21967.0
2017-08-15 09:50:00,119.38,119.96,119.25,119.9,31984.0,102.1551,102.6514,102.0438,102.6,31984.0
2017-08-15 10:00:00,119.93,119.93,119.7,119.75,25096.0,102.6257,102.6257,102.4289,102.4717,25096.0
2017-08-15 10:10:00,119.75,119.9,119.71,119.9,28136.0,102.4717,102.6,102.4375,102.6,28136.0
2017-08-15 10:20:00,119.88,119.98,119.76,119.97,26749.0,102.5829,102.6685,102.4802,102.6599,26749.0
2017-08-15 10:30:00,119.95,119.99,119.76,119.96,25345.0,102.6428,102.6771,102.4802,102.6514,25345.0
2017-08-15 10:40:00,119.96,120.0,119.86,119.88,20755.0,102.6514,102.6856,102.5658,102.5829,20755.0
2017-08-15 10:50:00,119.92,120.28,119.89,120.03,41515.0,102.6172,102.9252,102.5915,102.7113,41515.0
2017-08-15 11:00:00,120.01,120.05,119.83,119.85,56027.0,102.6942,102.7284,102.5401,102.5573,56027.0
2017-08-15 11:10:00,119.85,119.85,119.66,119.66,22096.0,102.5573,102.5573,102.3947,102.3947,22096.0
2017-08-15 11:20:00,119.69,119.78,119.51,119.54,25504.0,102.4203,102.4974,102.2663,102.292,25504.0
2017-08-15 11:30:00,119.55,119.64,119.45,119.63,20830.0,102.3005,102.3776,102.215,102.369,20830.0
2017-08-15 11:40:00,119.67,119.7,119.44,119.5,33607.0,102.4032,102.4289,102.2064,102.2578,33607.0
2017-08-15 11:50:00,119.45,119.56,119.41,119.5,18869.0,102.215,102.3091,102.1807,102.2578,18869.0
2017-08-15 12:00:00,119.48,119.61,119.48,119.56,14829.0,102.2406,102.3519,102.2406,102.3091,14829.0
2017-08-15 12:10:00,119.53,119.71,119.52,119.7,13410.0,102.2834,102.4375,102.2749,102.4289,13410.0
2017-08-15 12:20:00,119.68,119.81,119.68,119.79,11714.0,102.4118,102.523,102.4118,102.5059,11714.0
2017-08-15 12:30:00,119.81,119.85,119.67,119.67,16417.0,102.523,102.5573,102.4032,102.4032,16417.0
2017-08-15 12:40:00,119.67,119.89,119.67,119.89,21527.0,102.4032,102.5915,102.4032,102.5915,21527.0
2017-08-15 12:50:00,119.89,119.99,119.88,119.9,18736.0,102.5915,102.6771,102.5829,102.6,18736.0
2017-08-15 13:00:00,119.91,119.97,119.74,119.76,38207.0,102.6086,102.6599,102.4631,102.4802,38207.0
2017-08-15 13:10:00,119.75,119.8,119.67,119.76,22519.0,102.4717,102.5145,102.4032,102.4802,22519.0
2017-08-15 13:20:00,119.77,119.79,119.69,119.72,16215.0,102.4888,102.5059,102.4203,102.446,16215.0
2017-08-15 13:30:00,119.72,119.82,119.7,119.74,14774.0,102.446,102.5316,102.4289,102.4631,14774.0
2017-08-15 13:40:00,119.77,119.83,119.74,119.83,12090.0,102.4888,102.5401,102.4631,102.5401,12090.0
2017-08-15 13:50:00,119.83,119.97,119.82,119.95,20874.0,102.5401,102.6599,102.5316,102.6428,20874.0
2017-08-15 14:00:00,119.93,120.05,119.92,120.04,50376.0,102.6257,102.7284,102.6172,102.7198,50376.0
2017-08-15 14:10:00,120.06,120.06,119.79,119.85,22764.0,102.737,102.737,102.5059,102.5573,22764.0
2017-08-15 14:20:00,119.83,119.92,119.81,119.92,16801.0,102.5401,102.6172,102.523,102.6172,16801.0
2017-08-15 14:30:00,119.9,119.97,119.88,119.88,13829.0,102.6,102.6599,102.5829,102.5829,13829.0
2017-08-15 14:40:00,119.88,119.97,119.83,119.89,24037.0,102.5829,102.6599,102.5401,102.5915,24037.0
2017-08-15 14:50:00,119.88,119.94,119.85,119.9,19065.0,102.5829,102.6343,102.5573,102.6,19065.0
2017-08-15 15:00:00,119.9,120.11,119.9,120.11,24283.0,102.6,102.7797,102.6,102.7797,24283.0
2017-08-15 15:10:00,120.11,120.13,119.97,120.04,33927.0,102.7797,102.7969,102.6599,102.7198,33927.0
2017-08-15 15:20:00,120.06,120.11,120.01,120.05,27455.0,102.737,102.7797,102.6942,102.7284,27455.0
2017-08-15 15:30:00,120.05,120.25,120.0,120.21,35990.0,102.7284,102.8995,102.6856,102.8653,35990.0
2017-08-15 15:40:00,120.22,120.28,120.09,120.09,49002.0,102.8739,102.9252,102.7626,102.7626,49002.0
2017-08-15 15:50:00,120.08,120.09,120.0,120.03,79199.0,102.7541,102.7626,102.6856,102.7113,79199.0
2017-08-16 09:30:00,120.0,120.78,119.79,120.41,31673.0,102.6856,103.3531,102.5059,103.0365,31673.0
2017-08-16 09:40:00,120.33,120.6,120.19,120.19,31336.0,102.968,103.199,102.8482,102.8482,31336.0
2017-08-16 09:50:00,120.28,120.97,120.27,120.97,41877.0,102.9252,103.5157,102.9167,103.5157,41877.0
2017-08-16 10:00:00,120.95,121.32,120.82,121.29,31380.0,103.4985,103.8152,103.3873,103.7895,31380.0
2017-08-16 10:10:00,121.31,121.32,120.7,120.76,37464.0,103.8066,103.8152,103.2846,103.336,37464.0
2017-08-16 10:20:00,120.79,121.17,120.79,120.87,13569.0,103.3616,103.6868,103.3616,103.4301,13569.0
2017-08-16 10:30:00,120.87,121.09,120.86,120.97,19739.0,103.4301,103.6183,103.4215,103.5157,19739.0
2017-08-16 10:40:00,120.99,121.17,120.89,120.89,13843.0,103.5328,103.6868,103.4472,103.4472,13843.0
2017-08-16 10:50:00,120.89,121.11,120.89,121.02,15117.0,103.4472,103.6355,103.4472,103.5584,15117.0
2017-08-16 11:00:00,120.99,121.16,120.91,121.03,41229.0,103.5328,103.6782,103.4643,103.567,41229.0
2017-08-16 11:10:00,121.08,121.12,120.97,121.07,13030.0,103.6098,103.644,103.5157,103.6012,13030.0
2017-08-16 11:20:00,121.07,121.07,120.85,120.86,15992.0,103.6012,103.6012,103.413,103.4215,15992.0
2017-08-16 11:30:00,120.87,121.17,120.87,121.15,25566.0,103.4301,103.6868,103.4301,103.6697,25566.0
2017-08-16 11:40:00,121.15,121.15,121.07,121.1,11021.0,103.6697,103.6697,103.6012,103.6269,11021.0
2017-08-16 11:50:00,121.09,121.13,121.05,121.05,11825.0,103.6183,103.6526,103.5841,103.5841,11825.0
2017-08-16 12:00:00,121.05,121.17,120.98,121.16,15316.0,103.5841,103.6868,103.5242,103.6782,15316.0
2017-08-16 12:10:00,121.15,121.19,121.07,121.15,14451.0,103.6697,103.7039,103.6012,103.6697,14451.0
2017-08-16 12:20:00,121.12,121.18,121.09,121.11,11620.0,103.644,103.6954,103.6183,103.6355,11620.0
2017-08-16 12:30:00,121.11,121.13,120.98,120.98,11428.0,103.6355,103.6526,103.5242,103.5242,11428.0
2017-08-16 12:40:00,120.99,121.06,120.93,120.93,12116.0,103.5328,103.5927,103.4814,103.4814,12116.0
2017-08-16 12:50:00,120.92,120.98,120.85,120.87,9872.0,103.4729,103.5242,103.413,103.4301,9872.0
2017-08-16 13:00:00,120.87,120.99,120.86,120.88,11502.0,103.4301,103.5328,103.4215,103.4386,11502.0
2017-08-16 13:10:00,120.89,120.89,120.62,120.67,14782.0,103.4472,103.4472,103.2162,103.2589,14782.0
2017-08-16 13:20:00,120.71,120.73,120.5,120.57,10800.0,103.2932,103.3103,103.1135,103.1734,10800.0
2017-08-16 13:30:00,120.57,120.73,120.45,120.71,12992.0,103.1734,103.3103,103.0707,103.2932,12992.0
2017-08-16 13:40:00,120.71,120.82,120.67,120.82,25097.0,103.2932,103.3873,103.2589,103.3873,25097.0
2017-08-16 13:50:00,120.82,120.94,120.69,120.82,18012.0,103.3873,103.49,103.2761,103.3873,18012.0
2017-08-16 14:00:00,120.76,120.91,120.71,120.87,14777.0,103.336,103.4643,103.2932,103.4301,14777.0
2017-08-16 14:10:00,120.84,120.87,120.66,120.66,15548.0,103.4044,103.4301,103.2504,103.2504,15548.0
2017-08-16 14:20:00,120.61,120.69,120.4,120.66,26946.0,103.2076,103.2761,103.0279,103.2504,26946.0
2017-08-16 14:30:00,120.63,120.72,120.57,120.65,19336.0,103.2247,103.3017,103.1734,103.2418,19336.0
2017-08-16 14:40:00,120.64,120.73,120.57,120.73,13467.0,103.2333,103.3103,103.1734,103.3103,13467.0
2017-08-16 14:50:00,120.74,120.82,120.65,120.78,16619.0,103.3188,103.3873,103.2418,103.3531,16619.0
2017-08-16 15:00:00,120.77,120.77,120.53,120.53,21420.0,103.3445,103.3445,103.1391,103.1391,21420.0
2017-08-16 15:10:00,120.52,120.57,120.48,120.51,28635.0,103.1306,103.1734,103.0964,103.122,28635.0
2017-08-16 15:20:00,120.51,120.68,120.44,120.67,41898.0,103.122,103.2675,103.0621,103.2589,41898.0
2017-08-16 15:30:00,120.68,120.68,120.57,120.61,44209.0,103.2675,103.2675,103.1734,103.2076,44209.0
2017-08-16 15:40:00,120.61,120.63,120.48,120.48,59182.0,103.2076,103.2247,103.0964,103.0964,59182.0
2017-08-16 15:50:00,120.5,120.52,120.3,120.44,95687.0,103.1135,103.1306,102.9423,103.0621,95687.0
2017-08-17 09:30:00,120.07,120.16,119.79,119.8,25604.0,102.7455,102.8225,102.5059,102.5145,25604.0
2017-08-17 09:40:00,119.75,119.86,119.56,119.58,16459.0,102.4717,102.5658,102.3091,102.3262,16459.0
2017-08-17 09:50:00,119.58,119.81,119.38,119.5,54211.0,102.3262,102.523,102.1551,102.2578,54211.0
2017-08-17 10:00:00,119.43,119.66,119.17,119.55,26183.0,102.1979,102.3947,101.9754,102.3005,26183.0
2017-08-17 10:10:00,119.55,119.69,119.27,119.29,16929.0,102.3005,102.4203,102.0609,102.0781,16929.0
2017-08-17 10:20:00,119.26,119.34,119.05,119.34,20134.0,102.0524,102.1208,101.8727,102.1208,20134.0
2017-08-17 10:30:00,119.29,119.61,119.29,119.51,28027.0,102.0781,102.3519,102.0781,102.2663,28027.0
2017-08-17 10:40:00,119.51,119.66,119.41,119.56,21607.0,102.2663,102.3947,102.1807,102.3091,21607.0
2017-08-17 10:50:00,119.51,119.71,119.48,119.64,21628.0,102.2663,102.4375,102.2406,102.3776,21628.0
2017-08-17 11:00:00,119.66,119.89,119.64,119.71,25345.0,102.3947,102.5915,102.3776,102.4375,25345.0
2017-08-17 11:10:00,119.71,119.76,119.66,119.7,15788.0,102.4375,102.4802,102.3947,102.4289,15788.0
2017-08-17 11:20:00,119.69,119.75,119.55,119.56,22470.0,102.4203,102.4717,102.3005,102.3091,22470.0
2017-08-17 11:30:00,119.59,119.68,119.32,119.37,15142.0,102.3348,102.4118,102.1037,102.1465,15142.0
2017-08-17 11:40:00,119.36,119.46,119.23,119.28,21728.0,102.138,102.2235,102.0267,102.0695,21728.0
2017-08-17 11:50:00,119.24,119.32,119.2,119.21,18738.0,102.0353,102.1037,102.001,102.0096,18738.0
2017-08-17 12:00:00,119.26,119.26,118.92,118.93,18059.0,102.0524,102.0524,101.7614,101.77,18059.0
2017-08-17 12:10:00,118.88,118.92,118.62,118.79,10291.0,101.7272,101.7614,101.5047,101.6502,10291.0
2017-08-17 12:20:00,118.82,118.89,118.61,118.74,22812.0,101.6759,101.7358,101.4962,101.6074,22812.0
2017-08-17 12:30:00,118.73,118.74,118.59,118.69,7653.0,101.5989,101.6074,101.4791,101.5646,7653.0
2017-08-17 12:40:00,118.66,118.7,118.48,118.54,10132.0,101.539,101.5732,101.3849,101.4363,10132.0
2017-08-17 12:50:00,118.5,118.5,118.06,118.13,14067.0,101.402,101.402,101.0255,101.0854,14067.0
2017-08-17 13:00:00,118.14,118.14,117.95,118.1,10485.0,101.094,101.094,100.9314,101.0598,10485.0
2017-08-17 13:10:00,118.07,118.17,118.02,118.03,21604.0,101.0341,101.1197,100.9913,100.9999,21604.0
2017-08-17 13:20:00,118.03,118.19,118.03,118.17,10363.0,100.9999,101.1368,100.9999,101.1197,10363.0
2017-08-17 13:30:00,118.18,118.32,118.15,118.31,12938.0,101.1282,101.248,101.1025,101.2395,12938.0
2017-08-17 13:40:00,118.28,118.34,118.08,118.08,10025.0,101.2138,101.2651,101.0426,101.0426,10025.0
2017-08-17 13:50:00,118.12,118.34,118.12,118.33,14889.0,101.0769,101.2651,101.0769,101.2566,14889.0
2017-08-17 14:00:00,118.34,118.34,118.24,118.3,12342.0,101.2651,101.2651,101.1796,101.2309,12342.0
2017-08-17 14:10:00,118.27,118.35,118.13,118.23,15185.0,101.2052,101.2737,101.0854,101.171,15185.0
2017-08-17 14:20:00,118.2,118.4,118.12,118.33,23595.0,101.1453,101.3165,101.0769,101.2566,23595.0
2017-08-17 14:30:00,118.31,118.45,118.25,118.31,18036.0,101.2395,101.3593,101.1881,101.2395,18036.0
2017-08-17 14:40:00,118.3,118.32,118.1,118.21,37115.0,101.2309,101.248,101.0598,101.1539,37115.0
2017-08-17 14:50:00,118.25,118.28,118.1,118.22,17623.0,101.1881,101.2138,101.0598,101.1624,17623.0
2017-08-17 15:00:00,118.22,118.22,117.88,117.96,39624.0,101.1624,101.1624,100.8715,100.94,39624.0
2017-08-17 15:10:00,117.98,118.03,117.69,117.76,38215.0,100.9571,100.9999,100.7089,100.7688,38215.0
2017-08-17 15:20:00,117.74,117.83,117.67,117.73,29443.0,100.7517,100.8287,100.6918,100.7431,29443.0
2017-08-17 15:30:00,117.72,117.97,117.67,117.73,49486.0,100.7346,100.9485,100.6918,100.7431,49486.0
2017-08-17 15:40:00,117.7,117.73,117.48,117.57,64433.0,100.7175,100.7431,100.5292,100.6062,64433.0
2017-08-17 15:50:00,117.57,117.64,117.42,117.56,136380.0,100.6062,100.6661,100.4779,100.5977,136380.0
2017-08-18 09:30:00,117.37,117.37,116.78,116.84,79179.0,100.4351,100.4351,99.9302,99.9816,79179.0
2017-08-18 09:40:00,116.95,117.22,116.77,117.13,27674.0,100.0757,100.3067,99.9217,100.2297,27674.0
2017-08-18 09:50:00,117.17,117.29,116.98,117.17,101279.0,100.2639,100.3666,100.1014,100.2639,101279.0
2017-08-18 10:00:00,117.17,117.63,117.16,117.43,37862.0,100.2639,100.6576,100.2554,100.4864,37862.0
2017-08-18 10:10:00,117.48,117.96,117.38,117.84,75792.0,100.5292,100.94,100.4436,100.8373,75792.0
2017-08-18 10:20:00,117.8,118.08,117.8,118.01,23600.0,100.803,101.0426,100.803,100.9827,23600.0
2017-08-18 10:30:00,118.0,118.42,117.93,118.42,42510.0,100.9742,101.3336,100.9143,101.3336,42510.0
2017-08-18 10:40:00,118.42,118.64,118.4,118.64,21122.0,101.3336,101.5218,101.3165,101.5218,21122.0
2017-08-18 10:50:00,118.63,118.83,118.62,118.79,41281.0,101.5133,101.6844,101.5047,101.6502,41281.0
2017-08-18 11:00:00,118.81,118.9,118.46,118.57,75548.0,101.6673,101.7443,101.3678,101.4619,75548.0
2017-08-18 11:10:00,118.6,118.67,118.48,118.67,29378.0,101.4876,101.5475,101.3849,101.5475,29378.0
2017-08-18 11:20:00,118.65,119.03,118.54,118.93,22228.0,101.5304,101.8556,101.4363,101.77,22228.0
2017-08-18 11:30:00,118.94,119.17,118.94,119.17,11547.0,101.7786,101.9754,101.7786,101.9754,11547.0
2017-08-18 11:40:00,119.18,119.18,119.02,119.11,8747.0,101.9839,101.9839,101.847,101.924,8747.0
2017-08-18 11:50:00,119.14,119.34,119.04,119.26,24338.0,101.9497,102.1208,101.8641,102.0524,24338.0
2017-08-18 12:00:00,119.26,119.3,119.04,119.1,17690.0,102.0524,102.0866,101.8641,101.9155,17690.0
2017-08-18 12:10:00,119.09,119.26,119.08,119.2,14757.0,101.9069,102.0524,101.8984,102.001,14757.0
2017-08-18 12:20:00,119.15,119.25,119.07,119.24,13721.0,101.9583,102.0438,101.8898,102.0353,13721.0
2017-08-18 12:30:00,119.24,119.38,119.18,119.38,11443.0,102.0353,102.1551,101.9839,102.1551,11443.0
2017-08-18 12:40:00,119.36,119.62,119.36,119.52,15786.0,102.138,102.3604,102.138,102.2749,15786.0
2017-08-18 12:50:00,119.48,119.52,119.36,119.4,21979.0,102.2406,102.2749,102.138,102.1722,21979.0
2017-08-18 13:00:00,119.4,119.45,119.18,119.31,17667.0,102.1722,102.215,101.9839,102.0952,17667.0
2017-08-18 13:10:00,119.3,119.49,119.3,119.47,16567.0,102.0866,102.2492,102.0866,102.2321,16567.0
2017-08-18 13:20:00,119.45,119.45,119.27,119.39,14373.0,102.215,102.215,102.0609,102.1636,14373.0
2017-08-18 13:30:00,119.39,119.46,119.25,119.3,16091.0,102.1636,102.2235,102.0438,102.0866,16091.0
2017-08-18 13:40:00,119.32,119.34,119.11,119.19,15953.0,102.1037,102.1208,101.924,101.9925,15953.0
2017-08-18 13:50:00,119.2,119.29,119.1,119.11,13650.0,102.001,102.0781,101.9155,101.924,13650.0
2017-08-18 14:00:00,119.09,119.13,119.0,119.08,19931.0,101.9069,101.9411,101.8299,101.8984,19931.0
2017-08-18 14:10:00,119.08,119.1,118.87,118.88,11924.0,101.8984,101.9155,101.7187,101.7272,11924.0
2017-08-18 14:20:00,118.85,119.09,118.83,119.02,11115.0,101.7015,101.9069,101.6844,101.847,11115.0
2017-08-18 14:30:00,119.02,119.26,119.01,119.19,13512.0,101.847,102.0524,101.8385,101.9925,13512.0
2017-08-18 14:40:00,119.2,119.2,119.1,119.14,11896.0,102.001,102.001,101.9155,101.9497,11896.0
2017-08-18 14:50:00,119.15,119.15,119.01,119.04,17390.0,101.9583,101.9583,101.8385,101.8641,17390.0
2017-08-18 15:00:00,119.04,119.18,119.02,119.18,15636.0,101.8641,101.9839,101.847,101.9839,15636.0
2017-08-18 15:10:00,119.2,119.2,119.03,119.07,15944.0,102.001,102.001,101.8556,101.8898,15944.0
2017-08-18 15:20:00,119.07,119.09,118.98,119.08,17364.0,101.8898,101.9069,101.8128,101.8984,17364.0
2017-08-18 15:30:00,119.06,119.17,118.98,119.08,26410.0,101.8812,101.9754,101.8128,101.8984,26410.0
2017-08-18 15:40:00,119.08,119.17,118.96,118.97,39787.0,101.8984,101.9754,101.7957,101.8042,39787.0
2017-08-18 15:50:00,118.98,119.02,118.6,118.64,104845.0,101.8128,101.847,101.4876,101.5218,104845.0
2017-08-21 09:30:00,118.75,119.15,118.16,119.09,24210.0,101.616,101.9583,101.1111,101.9069,24210.0
2017-08-21 09:40:00,118.94,119.0,118.54,118.7,18961.0,101.7786,101.8299,101.4363,101.5732,18961.0
2017-08-21 09:50:00,118.74,118.74,118.14,118.22,17646.0,101.6074,101.6074,101.094,101.1624,17646.0
2017-08-21 10:00:00,118.24,118.39,117.97,118.36,71225.0,101.1796,101.3079,100.9485,101.2822,71225.0
2017-08-21 10:10:00,118.45,118.45,117.86,117.98,24057.0,101.3593,101.3593,100.8544,100.9571,24057.0
2017-08-21 10:20:00,117.96,118.15,117.85,118.11,13992.0,100.94,101.1025,100.8458,101.0683,13992.0
2017-08-21 10:30:00,118.13,118.39,118.13,118.14,18082.0,101.0854,101.3079,101.0854,101.094,18082.0
2017-08-21 10:40:00,118.17,118.43,118.08,118.1,24367.0,101.1197,101.3421,101.0426,101.0598,24367.0
2017-08-21 10:50:00,118.13,118.25,117.97,118.08,30078.0,101.0854,101.1881,100.9485,101.0426,30078.0
2017-08-21 11:00:00,118.09,118.16,117.8,118.01,39500.0,101.0512,101.1111,100.803,100.9827,39500.0
2017-08-21 11:10:00,118.04,118.33,117.93,117.95,25847.0,101.0084,101.2566,100.9143,100.9314,25847.0
2017-08-21 11:20:00,118.0,118.15,117.9,118.04,20641.0,100.9742,101.1025,100.8886,101.0084,20641.0
2017-08-21 11:30:00,118.07,118.23,118.06,118.1,21388.0,101.0341,101.171,101.0255,101.0598,21388.0
2017-08-21 11:40:00,118.1,118.13,117.96,117.99,31542.0,101.0598,101.0854,100.94,100.9656,31542.0
2017-08-21 11:50:00,117.99,118.0,117.69,117.71,20065.0,100.9656,100.9742,100.7089,100.726,20065.0
2017-08-21 12:00:00,117.73,118.03,117.73,117.96,19746.0,100.7431,100.9999,100.7431,100.94,19746.0
2017-08-21 12:10:00,117.95,117.95,117.7,117.73,9400.0,100.9314,100.9314,100.7175,100.7431,9400.0
2017-08-21 12:20:00,117.73,118.12,117.7,118.06,34771.0,100.7431,101.0769,100.7175,101.0255,34771.0
2017-08-21 12:30:00,118.06,118.22,117.93,117.94,14354.0,101.0255,101.1624,100.9143,100.9228,14354.0
2017-08-21 12:40:00,117.93,117.93,117.79,117.79,12325.0,100.9143,100.9143,100.7945,100.7945,12325.0
2017-08-21 12:50:00,117.79,117.97,117.76,117.97,10885.0,100.7945,100.9485,100.7688,100.9485,10885.0
2017-08-21 13:00:00,117.95,118.03,117.89,117.93,12159.0,100.9314,100.9999,100.8801,100.9143,12159.0
2017-08-21 13:10:00,117.9,117.99,117.9,117.96,11735.0,100.8886,100.9656,100.8886,100.94,11735.0
2017-08-21 13:20:00,117.96,118.0,117.92,117.95,9847.0,100.94,100.9742,100.9057,100.9314,9847.0
2017-08-21 13:30:00,117.95,117.99,117.78,117.8,10998.0,100.9314,100.9656,100.7859,100.803,10998.0
2017-08-21 13:40:00,117.79,117.82,117.69,117.74,9171.0,100.7945,100.8202,100.7089,100.7517,9171.0
2017-08-21 13:50:00,117.74,117.76,117.58,117.63,9382.0,100.7517,100.7688,100.6148,100.6576,9382.0
2017-08-21 14:00:00,117.64,117.67,117.54,117.58,15064.0,100.6661,100.6918,100.5806,100.6148,15064.0
2017-08-21 14:10:00,117.57,117.64,117.49,117.49,22625.0,100.6062,100.6661,100.5378,100.5378,22625.0
2017-08-21 14:20:00,117.47,117.5,117.42,117.46,24709.0,100.5207,100.5463,100.4779,100.5121,24709.0
2017-08-21 14:30:00,117.46,117.48,117.3,117.37,29246.0,100.5121,100.5292,100.3752,100.4351,29246.0
2017-08-21 14:40:00,117.35,117.36,117.24,117.32,31727.0,100.418,100.4265,100.3238,100.3923,31727.0
2017-08-21 14:50:00,117.33,117.62,117.29,117.54,20894.0,100.4009,100.649,100.3666,100.5806,20894.0
2017-08-21 15:00:00,117.53,117.53,117.35,117.42,23480.0,100.572,100.572,100.418,100.4779,23480.0
2017-08-21 15:10:00,117.43,117.7,117.35,117.67,25625.0,100.4864,100.7175,100.418,100.6918,25625.0
2017-08-21 15:20:00,117.7,117.83,117.68,117.8,44165.0,100.7175,100.8287,100.7004,100.803,44165.0
2017-08-21 15:30:00,117.81,117.89,117.6,117.69,66451.0,100.8116,100.8801,100.6319,100.7089,66451.0
2017-08-21 15:40:00,117.68,117.76,117.61,117.63,76745.0,100.7004,100.7688,100.6405,100.6576,76745.0
2017-08-21 15:50:00,117.63,117.77,117.62,117.67,173455.0,100.6576,100.7774,100.649,100.6918,173455.0
2017-08-22 09:30:00,118.18,118.86,117.88,118.65,58097.0,101.1282,101.7101,100.8715,101.5304,58097.0
2017-08-22 09:40:00,118.66,118.93,118.32,118.39,15349.0,101.539,101.77,101.248,101.3079,15349.0
2017-08-22 09:50:00,118.41,118.61,118.16,118.26,18632.0,101.325,101.4962,101.1111,101.1967,18632.0
2017-08-22 10:00:00,118.24,118.48,118.22,118.38,32468.0,101.1796,101.3849,101.1624,101.2994,32468.0
2017-08-22 10:10:00,118.38,118.5,118.27,118.46,35627.0,101.2994,101.402,101.2052,101.3678,35627.0
2017-08-22 10:20:00,118.47,118.69,118.38,118.5,16219.0,101.3764,101.5646,101.2994,101.402,16219.0
2017-08-22 10:30:00,118.49,118.8,118.49,118.75,27442.0,101.3935,101.6588,101.3935,101.616,27442.0
2017-08-22 10:40:00,118.74,118.81,118.57,118.81,22178.0,101.6074,101.6673,101.4619,101.6673,22178.0
2017-08-22 10:50:00,118.81,118.86,118.68,118.7,24742.0,101.6673,101.7101,101.5561,101.5732,24742.0
2017-08-22 11:00:00,118.71,118.78,118.59,118.64,9684.0,101.5817,101.6416,101.4791,101.5218,9684.0
2017-08-22 11:10:00,118.67,118.71,118.57,118.7,22360.0,101.5475,101.5817,101.4619,101.5732,22360.0
2017-08-22 11:20:00,118.69,119.0,118.5,119.0,26537.0,101.5646,101.8299,101.402,101.8299,26537.0
2017-08-22 11:30:00,118.95,119.15,118.86,119.12,25730.0,101.7871,101.9583,101.7101,101.9326,25730.0
2017-08-22 11:40:00,119.17,119.35,118.94,119.27,40872.0,101.9754,102.1294,101.7786,102.0609,40872.0
2017-08-22 11:50:00,119.34,119.34,119.06,119.08,16064.0,102.1208,102.1208,101.8812,101.8984,16064.0
2017-08-22 12:00:00,119.09,119.22,119.08,119.13,19252.0,101.9069,102.0182,101.8984,101.9411,19252.0
2017-08-22 12:10:00,119.09,119.16,118.95,118.95,12766.0,101.9069,101.9668,101.7871,101.7871,12766.0
2017-08-22 12:20:00,118.95,118.95,118.71,118.78,22495.0,101.7871,101.7871,101.5817,101.6416,22495.0
2017-08-22 12:30:00,118.85,118.95,118.83,118.9,7150.0,101.7015,101.7871,101.6844,101.7443,7150.0
2017-08-22 12:40:00,118.92,118.96,118.77,118.94,19743.0,101.7614,101.7957,101.6331,101.7786,19743.0
2017-08-22 12:50:00,118.96,119.1,118.92,118.94,12298.0,101.7957,101.9155,101.7614,101.7786,12298.0
2017-08-22 13:00:00,118.96,119.12,118.89,119.09,9707.0,101.7957,101.9326,101.7358,101.9069,9707.0
2017-08-22 13:10:00,119.09,119.11,118.96,119.0,17293.0,101.9069,101.924,101.7957,101.8299,17293.0
2017-08-22 13:20:00,119.02,119.15,119.01,119.14,16783.0,101.847,101.9583,101.8385,101.9497,16783.0
2017-08-22 13:30:00,119.15,119.26,119.15,119.19,12571.0,101.9583,102.0524,101.9583,101.9925,12571.0
2017-08-22 13:40:00,119.18,119.22,119.12,119.15,20018.0,101.9839,102.0182,101.9326,101.9583,20018.0
2017-08-22 13:50:00,119.14,119.22,119.04,119.04,35353.0,101.9497,102.0182,101.8641,101.8641,35353.0
2017-08-22 14:00:00,119.05,119.19,118.95,119.19,50154.0,101.8727,101.9925,101.7871,101.9925,50154.0
2017-08-22 14:10:00,119.22,119.64,119.21,119.61,20747.0,102.0182,102.3776,102.0096,102.3519,20747.0
2017-08-22 14:20:00,119.59,119.9,119.58,119.76,26238.0,102.3348,102.6,102.3262,102.4802,26238.0
2017-08-22 14:30:00,119.77,120.1,119.77,120.04,41744.0,102.4888,102.7712,102.4888,102.7198,41744.0
2017-08-22 14:40:00,120.08,120.18,120.05,120.12,24821.0,102.7541,102.8396,102.7284,102.7883,24821.0
2017-08-22 14:50:00,120.08,120.1,119.99,120.04,14482.0,102.7541,102.7712,102.6771,102.7198,14482.0
2017-08-22 15:00:00,120.03,120.19,120.0,120.19,17292.0,102.7113,102.8482,102.6856,102.8482,17292.0
2017-08-22 15:10:00,120.18,120.31,120.11,120.29,19785.0,102.8396,102.9509,102.7797,102.9338,19785.0
2017-08-22 15:20:00,120.3,120.34,120.22,120.32,22410.0,102.9423,102.9766,102.8739,102.9594,22410.0
2017-08-22 15:30:00,120.31,120.44,120.3,120.43,28533.0,102.9509,103.0621,102.9423,103.0536,28533.0
2017-08-22 15:40:00,120.43,120.55,120.38,120.47,50070.0,103.0536,103.1563,103.0108,103.0878,50070.0
2017-08-22 15:50:00,120.48,120.49,120.31,120.4,88326.0,103.0964,103.1049,102.9509,103.0279,88326.0
2017-08-23 09:30:00,119.79,119.79,119.34,119.61,20588.0,102.5059,102.5059,102.1208,102.3519,20588.0
2017-08-23 09:40:00,119.54,119.86,119.54,119.65,24564.0,102.292,102.5658,102.292,102.3861,24564.0
2017-08-23 09:50:00,119.61,119.65,119.42,119.5,12217.0,102.3519,102.3861,102.1893,102.2578,12217.0
2017-08-23 10:00:00,119.5,119.58,119.12,119.22,24941.0,102.2578,102.3262,101.9326,102.0182,24941.0
2017-08-23 10:10:00,119.2,119.94,119.14,119.93,25479.0,102.001,102.6343,101.9497,102.6257,25479.0
2017-08-23 10:20:00,119.94,120.2,119.9,120.0,26865.0,102.6343,102.8568,102.6,102.6856,26865.0
2017-08-23 10:30:00,120.07,120.11,119.61,119.66,33131.0,102.7455,102.7797,102.3519,102.3947,33131.0
2017-08-23 10:40:00,119.67,119.73,119.47,119.47,30494.0,102.4032,102.4546,102.2321,102.2321,30494.0
2017-08-23 10:50:00,119.46,119.46,119.21,119.22,22275.0,102.2235,102.2235,102.0096,102.0182,22275.0
2017-08-23 11:00:00,119.2,119.31,119.18,119.18,7125.0,102.001,102.0952,101.9839,101.9839,7125.0
2017-08-23 11:10:00,119.11,119.2,118.83,119.13,22449.0,101.924,102.001,101.6844,101.9411,22449.0
2017-08-23 11:20:00,119.11,119.13,118.9,119.06,20933.0,101.924,101.9411,101.7443,101.8812,20933.0
2017-08-23 11:30:00,119.06,119.16,118.97,119.14,11867.0,101.8812,101.9668,101.8042,101.9497,11867.0
2017-08-23 11:40:00,119.15,119.3,119.12,119.21,9528.0,101.9583,102.0866,101.9326,102.0096,9528.0
2017-08-23 11:50:00,119.2,119.2,119.06,119.09,14372.0,102.001,102.001,101.8812,101.9069,14372.0
2017-08-23 12:00:00,119.08,119.1,118.86,118.98,20288.0,101.8984,101.9155,101.7101,101.8128,20288.0
2017-08-23 12:10:00,118.96,119.02,118.87,118.88,8705.0,101.7957,101.847,101.7187,101.7272,8705.0
2017-08-23 12:20:00,118.89,118.92,118.76,118.81,10022.0,101.7358,101.7614,101.6245,101.6673,10022.0
2017-08-23 12:30:00,118.79,118.9,118.79,118.85,11778.0,101.6502,101.7443,101.6502,101.7015,11778.0
2017-08-23 12:40:00,118.86,118.89,118.81,118.86,17373.0,101.7101,101.7358,101.6673,101.7101,17373.0
2017-08-23 12:50:00,118.84,118.9,118.8,118.9,7995.0,101.693,101.7443,101.6588,101.7443,7995.0
2017-08-23 13:00:00,118.9,118.95,118.88,118.89,19131.0,101.7443,101.7871,101.7272,101.7358,19131.0
2017-08-23 13:10:00,118.89,118.97,118.88,118.93,33232.0,101.7358,101.8042,101.7272,101.77,33232.0
2017-08-23 13:20:00,118.92,119.03,118.91,119.03,10039.0,101.7614,101.8556,101.7529,101.8556,10039.0
2017-08-23 13:30:00,118.98,119.05,118.95,118.96,9093.0,101.8128,101.8727,101.7871,101.7957,9093.0
2017-08-23 13:40:00,118.98,119.09,118.98,119.02,8019.0,101.8128,101.9069,101.8128,101.847,8019.0
2017-08-23 13:50:00,119.02,119.07,118.97,119.05,14810.0,101.847,101.8898,101.8042,101.8727,14810.0
2017-08-23 14:00:00,119.06,119.06,118.92,119.0,15863.0,101.8812,101.8812,101.7614,101.8299,15863.0
2017-08-23 14:10:00,119.03,119.24,119.01,119.24,14651.0,101.8556,102.0353,101.8385,102.0353,14651.0
2017-08-23 14:20:00,119.24,119.24,119.03,119.08,9110.0,102.0353,102.0353,101.8556,101.8984,9110.0
2017-08-23 14:30:00,119.07,119.15,119.07,119.11,5575.0,101.8898,101.9583,101.8898,101.924,5575.0
2017-08-23 14:40:00,119.17,119.22,119.05,119.12,11091.0,101.9754,102.0182,101.8727,101.9326,11091.0
2017-08-23 14:50:00,119.17,119.19,119.11,119.15,9459.0,101.9754,101.9925,101.924,101.9583,9459.0
2017-08-23 15:00:00,119.17,119.32,119.17,119.29,17523.0,101.9754,102.1037,101.9754,102.0781,17523.0
2017-08-23 15:10:00,119.29,119.38,119.28,119.37,7752.0,102.0781,102.1551,102.0695,102.1465,7752.0
2017-08-23 15:20:00,119.37,119.38,119.2,119.2,9850.0,102.1465,102.1551,102.001,102.001,9850.0
2017-08-23 15:30:00,119.21,119.21,119.07,119.1,21110.0,102.0096,102.0096,101.8898,101.9155,21110.0
2017-08-23 15:40:00,119.09,119.15,119.01,119.02,30640.0,101.9069,101.9583,101.8385,101.847,30640.0
2017-08-23 15:50:00,119.01,119.16,118.92,118.93,81150.0,101.8385,101.9668,101.7614,101.77,81150.0
2017-08-24 09:30:00,119.06,119.63,118.66,118.76,33026.0,101.8812,102.369,101.539,101.6245,33026.0
2017-08-24 09:40:00,118.67,118.88,118.38,118.38,15578.0,101.5475,101.7272,101.2994,101.2994,15578.0
2017-08-24 09:50:00,118.38,118.56,118.11,118.29,15240.0,101.2994,101.4534,101.0683,101.2223,15240.0
2017-08-24 10:00:00,118.37,118.38,117.72,117.74,20821.0,101.2908,101.2994,100.7346,100.7517,20821.0
2017-08-24 10:10:00,117.82,118.06,117.78,117.92,19255.0,100.8202,101.0255,100.7859,100.9057,19255.0
2017-08-24 10:20:00,118.01,118.18,117.98,118.07,13507.0,100.9827,101.1282,100.9571,101.0341,13507.0
2017-08-24 10:30:00,118.11,118.33,118.03,118.19,11954.0,101.0683,101.2566,100.9999,101.1368,11954.0
2017-08-24 10:40:00,118.17,118.23,117.94,117.94,21318.0,101.1197,101.171,100.9228,100.9228,21318.0
2017-08-24 10:50:00,117.96,118.02,117.83,118.01,12655.0,100.94,100.9913,100.8287,100.9827,12655.0
2017-08-24 11:00:00,118.01,118.01,117.65,117.7,18276.0,100.9827,100.9827,100.6747,100.7175,18276.0
2017-08-24 11:10:00,117.73,117.78,117.29,117.37,25883.0,100.7431,100.7859,100.3666,100.4351,25883.0
2017-08-24 11:20:00,117.34,117.44,117.19,117.3,28561.0,100.4094,100.495,100.2811,100.3752,28561.0
2017-08-24 11:30:00,117.24,117.4,117.1,117.27,13375.0,100.3238,100.4608,100.204,100.3495,13375.0
2017-08-24 11:40:00,117.28,117.66,117.23,117.51,31373.0,100.3581,100.6832,100.3153,100.5549,31373.0
2017-08-24 11:50:00,117.55,117.56,117.3,117.39,16265.0,100.5891,100.5977,100.3752,100.4522,16265.0
2017-08-24 12:00:00,117.44,117.85,117.41,117.79,38625.0,100.495,100.8458,100.4693,100.7945,38625.0
2017-08-24 12:10:00,117.82,117.89,117.68,117.84,10945.0,100.8202,100.8801,100.7004,100.8373,10945.0
2017-08-24 12:20:00,117.82,117.87,117.74,117.83,5654.0,100.8202,100.8629,100.7517,100.8287,5654.0
2017-08-24 12:30:00,117.79,117.94,117.73,117.89,14524.0,100.7945,100.9228,100.7431,100.8801,14524.0
2017-08-24 12:40:00,117.9,117.95,117.82,117.92,8414.0,100.8886,100.9314,100.8202,100.9057,8414.0
2017-08-24 12:50:00,117.88,117.92,117.82,117.86,3949.0,100.8715,100.9057,100.8202,100.8544,3949.0
2017-08-24 13:00:00,117.82,118.02,117.7,117.94,23501.0,100.8202,100.9913,100.7175,100.9228,23501.0
2017-08-24 13:10:00,117.93,118.37,117.92,118.34,10211.0,100.9143,101.2908,100.9057,101.2651,10211.0
2017-08-24 13:20:00,118.32,118.32,118.08,118.08,4958.0,101.248,101.248,101.0426,101.0426,4958.0
2017-08-24 13:30:00,118.04,118.18,117.98,118.11,10340.0,101.0084,101.1282,100.9571,101.0683,10340.0
2017-08-24 13:40:00,118.17,118.22,118.04,118.06,6495.0,101.1197,101.1624,101.0084,101.0255,6495.0
2017-08-24 13:50:00,118.06,118.1,118.0,118.0,8028.0,101.0255,101.0598,100.9742,100.9742,8028.0
2017-08-24 14:00:00,117.98,118.07,117.84,117.88,10011.0,100.9571,101.0341,100.8373,100.8715,10011.0
2017-08-24 14:10:00,117.85,117.85,117.68,117.83,12891.0,100.8458,100.8458,100.7004,100.8287,12891.0
2017-08-24 14:20:00,117.88,117.88,117.75,117.82,7721.0,100.8715,100.8715,100.7603,100.8202,7721.0
2017-08-24 14:30:00,117.8,117.9,117.78,117.8,7615.0,100.803,100.8886,100.7859,100.803,7615.0
2017-08-24 14:40:00,117.77,117.82,117.68,117.69,10766.0,100.7774,100.8202,100.7004,100.7089,10766.0
2017-08-24 14:50:00,117.7,117.91,117.7,117.89,11446.0,100.7175,100.8972,100.7175,100.8801,11446.0
2017-08-24 15:00:00,117.91,117.92,117.75,117.78,13728.0,100.8972,100.9057,100.7603,100.7859,13728.0
2017-08-24 15:10:00,117.8,117.84,117.71,117.81,13914.0,100.803,100.8373,100.726,100.8116,13914.0
2017-08-24 15:20:00,117.82,117.92,117.81,117.83,16855.0,100.8202,100.9057,100.8116,100.8287,16855.0
2017-08-24 15:30:00,117.83,117.85,117.67,117.8,28359.0,100.8287,100.8458,100.6918,100.803,28359.0
2017-08-24 15:40:00,117.8,117.84,117.57,117.58,42753.0,100.803,100.8373,100.6062,100.6148,42753.0
2017-08-24 15:50:00,117.57,117.81,117.53,117.73,101972.0,100.6062,100.8116,100.572,100.7431,101972.0
2017-08-25 09:30:00,118.53,118.53,118.16,118.17,30122.0,101.4277,101.4277,101.1111,101.1197,30122.0
2017-08-25 09:40:00,118.18,118.53,118.18,118.51,21301.0,101.1282,101.4277,101.1282,101.4106,21301.0
2017-08-25 09:50:00,118.58,119.03,118.45,119.03,11185.0,101.4705,101.8556,101.3593,101.8556,11185.0
2017-08-25 10:00:00,118.97,119.1,118.8,118.93,19312.0,101.8042,101.9155,101.6588,101.77,19312.0
2017-08-25 10:10:00,118.93,119.44,118.86,119.36,12618.0,101.77,102.2064,101.7101,102.138,12618.0
2017-08-25 10:20:00,119.38,119.53,119.2,119.24,17166.0,102.1551,102.2834,102.001,102.0353,17166.0
2017-08-25 10:30:00,119.22,119.24,118.96,119.07,12280.0,102.0182,102.0353,101.7957,101.8898,12280.0
2017-08-25 10:40:00,119.11,119.15,118.73,118.77,15903.0,101.924,101.9583,101.5989,101.6331,15903.0
2017-08-25 10:50:00,118.73,118.96,118.72,118.84,12779.0,101.5989,101.7957,101.5903,101.693,12779.0
2017-08-25 11:00:00,118.8,118.89,118.44,118.47,31606.0,101.6588,101.7358,101.3507,101.3764,31606.0
2017-08-25 11:10:00,118.5,118.53,118.22,118.39,40075.0,101.402,101.4277,101.1624,101.3079,40075.0
2017-08-25 11:20:00,118.43,118.54,118.4,118.41,13891.0,101.3421,101.4363,101.3165,101.325,13891.0
2017-08-25 11:30:00,118.4,118.41,118.16,118.29,8176.0,101.3165,101.325,101.1111,101.2223,8176.0
2017-08-25 11:40:00,118.29,118.32,118.11,118.11,12313.0,101.2223,101.248,101.0683,101.0683,12313.0
2017-08-25 11:50:00,118.18,118.18,118.0,118.1,9911.0,101.1282,101.1282,100.9742,101.0598,9911.0
2017-08-25 12:00:00,118.09,118.12,117.86,117.9,30345.0,101.0512,101.0769,100.8544,100.8886,30345.0
2017-08-25 12:10:00,117.92,118.32,117.89,118.13,25859.0,100.9057,101.248,100.8801,101.0854,25859.0
2017-08-25 12:20:00,118.16,118.29,118.15,118.25,6265.0,101.1111,101.2223,101.1025,101.1881,6265.0
2017-08-25 12:30:00,118.24,118.32,118.12,118.28,14428.0,101.1796,101.248,101.0769,101.2138,14428.0
2017-08-25 12:40:00,118.29,118.44,118.28,118.35,13494.0,101.2223,101.3507,101.2138,101.2737,13494.0
2017-08-25 12:50:00,118.37,118.38,118.33,118.37,4500.0,101.2908,101.2994,101.2566,101.2908,4500.0
2017-08-25 13:00:00,118.37,118.67,118.37,118.62,8802.0,101.2908,101.5475,101.2908,101.5047,8802.0
2017-08-25 13:10:00,118.66,118.67,118.5,118.5,6587.0,101.539,101.5475,101.402,101.402,6587.0
2017-08-25 13:20:00,118.51,118.54,118.47,118.5,6505.0,101.4106,101.4363,101.3764,101.402,6505.0
2017-08-25 13:30:00,118.53,118.62,118.51,118.53,10904.0,101.4277,101.5047,101.4106,101.4277,10904.0
2017-08-25 13:40:00,118.55,118.62,118.52,118.53,16907.0,101.4448,101.5047,101.4192,101.4277,16907.0
2017-08-25 13:50:00,118.51,118.58,118.46,118.56,18704.0,101.4106,101.4705,101.3678,101.4534,18704.0
2017-08-25 14:00:00,118.56,118.74,118.56,118.67,11975.0,101.4534,101.6074,101.4534,101.5475,11975.0
2017-08-25 14:10:00,118.68,118.77,118.67,118.76,11634.0,101.5561,101.6331,101.5475,101.6245,11634.0
2017-08-25 14:20:00,118.77,118.77,118.67,118.67,13030.0,101.6331,101.6331,101.5475,101.5475,13030.0
2017-08-25 14:30:00,118.68,118.7,118.54,118.56,13853.0,101.5561,101.5732,101.4363,101.4534,13853.0
2017-08-25 14:40:00,118.56,118.7,118.55,118.66,14398.0,101.4534,101.5732,101.4448,101.539,14398.0
2017-08-25 14:50:00,118.67,118.72,118.59,118.59,25519.0,101.5475,101.5903,101.4791,101.4791,25519.0
2017-08-25 15:00:00,118.6,118.66,118.54,118.63,25218.0,101.4876,101.539,101.4363,101.5133,25218.0
2017-08-25 15:10:00,118.65,118.76,118.6,118.64,26056.0,101.5304,101.6245,101.4876,101.5218,26056.0
2017-08-25 15:20:00,118.66,118.71,118.63,118.69,25581.0,101.539,101.5817,101.5133,101.5646,25581.0
2017-08-25 15:30:00,118.68,118.69,118.47,118.49,37701.0,101.5561,101.5646,101.3764,101.3935,37701.0
2017-08-25 15:40:00,118.48,118.56,118.42,118.47,38928.0,101.3849,101.4534,101.3336,101.3764,38928.0
2017-08-25 15:50:00,118.47,118.48,118.16,118.24,86910.0,101.3764,101.3849,101.1111,101.1796,86910.0
2017-08-28 09:30:00,118.58,118.58,117.89,118.01,43061.0,101.4705,101.4705,100.8801,100.9827,43061.0
2017-08-28 09:40:00,117.99,118.0,117.38,117.4,31618.0,100.9656,100.9742,100.4436,100.4608,31618.0
2017-08-28 09:50:00,117.45,117.92,117.41,117.92,19540.0,100.5035,100.9057,100.4693,100.9057,19540.0
2017-08-28 10:00:00,117.92,117.92,117.39,117.44,24450.0,100.9057,100.9057,100.4522,100.495,24450.0
2017-08-28 10:10:00,117.44,117.87,117.44,117.75,14698.0,100.495,100.8629,100.495,100.7603,14698.0
2017-08-28 10:20:00,117.74,117.93,117.48,117.48,25041.0,100.7517,100.9143,100.5292,100.5292,25041.0
2017-08-28 10:30:00,117.48,117.77,117.4,117.57,18567.0,100.5292,100.7774,100.4608,100.6062,18567.0
2017-08-28 10:40:00,117.56,117.68,117.22,117.3,43888.0,100.5977,100.7004,100.3067,100.3752,43888.0
2017-08-28 10:50:00,117.3,117.51,117.27,117.48,25386.0,100.3752,100.5549,100.3495,100.5292,25386.0
2017-08-28 11:00:00,117.5,117.93,117.48,117.87,37585.0,100.5463,100.9143,100.5292,100.8629,37585.0
2017-08-28 11:10:00,117.83,118.02,117.73,117.85,19552.0,100.8287,100.9913,100.7431,100.8458,19552.0
2017-08-28 11:20:00,117.83,117.87,117.74,117.85,11268.0,100.8287,100.8629,100.7517,100.8458,11268.0
2017-08-28 11:30:00,117.83,117.95,117.68,117.73,24063.0,100.8287,100.9314,100.7004,100.7431,24063.0
2017-08-28 11:40:00,117.79,117.93,117.79,117.91,10907.0,100.7945,100.9143,100.7945,100.8972,10907.0
2017-08-28 11:50:00,117.94,117.94,117.74,117.8,12845.0,100.9228,100.9228,100.7517,100.803,12845.0
2017-08-28 12:00:00,117.83,117.89,117.71,117.8,30737.0,100.8287,100.8801,100.726,100.803,30737.0
2017-08-28 12:10:00,117.8,117.85,117.62,117.73,23859.0,100.803,100.8458,100.649,100.7431,23859.0
2017-08-28 12:20:00,117.73,117.78,117.32,117.37,21930.0,100.7431,100.7859,100.3923,100.4351,21930.0
2017-08-28 12:30:00,117.37,117.54,117.32,117.46,18356.0,100.4351,100.5806,100.3923,100.5121,18356.0
2017-08-28 12:40:00,117.47,117.48,117.31,117.43,20465.0,100.5207,100.5292,100.3837,100.4864,20465.0
2017-08-28 12:50:00,117.41,117.67,117.36,117.64,20808.0,100.4693,100.6918,100.4265,100.6661,20808.0
2017-08-28 13:00:00,117.68,117.72,117.54,117.65,14929.0,100.7004,100.7346,100.5806,100.6747,14929.0
2017-08-28 13:10:00,117.66,117.87,117.66,117.87,25566.0,100.6832,100.8629,100.6832,100.8629,25566.0
2017-08-28 13:20:00,117.87,117.99,117.86,117.93,34657.0,100.8629,100.9656,100.8544,100.9143,34657.0
2017-08-28 13:30:00,117.93,118.02,117.59,117.67,37480.0,100.9143,100.9913,100.6233,100.6918,37480.0
2017-08-28 13:40:00,117.69,117.71,117.62,117.65,10339.0,100.7089,100.726,100.649,100.6747,10339.0
2017-08-28 13:50:00,117.68,117.81,117.63,117.79,14040.0,100.7004,100.8116,100.6576,100.7945,14040.0
2017-08-28 14:00:00,117.79,117.83,117.75,117.82,9895.0,100.7945,100.8287,100.7603,100.8202,9895.0
2017-08-28 14:10:00,117.8,118.0,117.8,117.85,26611.0,100.803,100.9742,100.803,100.8458,26611.0
2017-08-28 14:20:00,117.83,117.88,117.75,117.84,12969.0,100.8287,100.8715,100.7603,100.8373,12969.0
2017-08-28 14:30:00,117.84,117.85,117.67,117.76,20825.0,100.8373,100.8458,100.6918,100.7688,20825.0
2017-08-28 14:40:00,117.76,117.83,117.68,117.83,13495.0,100.7688,100.8287,100.7004,100.8287,13495.0
2017-08-28 14:50:00,117.84,117.88,117.69,117.82,26383.0,100.8373,100.8715,100.7089,100.8202,26383.0
2017-08-28 15:00:00,117.82,117.84,117.52,117.55,28347.0,100.8202,100.8373,100.5634,100.5891,28347.0
2017-08-28 15:10:00,117.57,117.64,117.44,117.47,27834.0,100.6062,100.6661,100.495,100.5207,27834.0
2017-08-28 15:20:00,117.47,117.58,117.45,117.54,52632.0,100.5207,100.6148,100.5035,100.5806,52632.0
2017-08-28 15:30:00,117.57,117.67,117.53,117.65,38600.0,100.6062,100.6918,100.572,100.6747,38600.0
2017-08-28 15:40:00,117.65,117.68,117.55,117.57,52244.0,100.6747,100.7004,100.5891,100.6062,52244.0
2017-08-28 15:50:00,117.57,117.73,117.52,117.71,154847.0,100.6062,100.7431,100.5634,100.726,154847.0
2017-08-29 09:30:00,116.9,117.53,116.9,117.36,33586.0,100.0329,100.572,100.0329,100.4265,33586.0
2017-08-29 09:40:00,117.37,117.63,117.31,117.54,12922.0,100.4351,100.6576,100.3837,100.5806,12922.0
2017-08-29 09:50:00,117.48,117.69,117.44,117.66,13865.0,100.5292,100.7089,100.495,100.6832,13865.0
2017-08-29 10:00:00,117.75,117.93,117.71,117.8,26083.0,100.7603,100.9143,100.726,100.803,26083.0
2017-08-29 10:10:00,117.82,117.95,117.68,117.89,14993.0,100.8202,100.9314,100.7004,100.8801,14993.0
2017-08-29 10:20:00,117.9,117.99,117.76,117.88,22487.0,100.8886,100.9656,100.7688,100.8715,22487.0
2017-08-29 10:30:00,117.88,117.99,117.69,117.72,29369.0,100.8715,100.9656,100.7089,100.7346,29369.0
2017-08-29 10:40:00,117.73,118.05,117.71,117.98,26879.0,100.7431,101.017,100.726,100.9571,26879.0
2017-08-29 10:50:00,117.95,117.99,117.83,117.97,16125.0,100.9314,100.9656,100.8287,100.9485,16125.0
2017-08-29 11:00:00,117.97,118.03,117.83,117.99,23038.0,100.9485,100.9999,100.8287,100.9656,23038.0
2017-08-29 11:10:00,118.03,118.28,117.89,118.21,58561.0,100.9999,101.2138,100.8801,101.1539,58561.0
2017-08-29 11:20:00,118.21,118.47,118.18,118.36,21500.0,101.1539,101.3764,101.1282,101.2822,21500.0
2017-08-29 11:30:00,118.41,118.79,118.41,118.79,15775.0,101.325,101.6502,101.325,101.6502,15775.0
2017-08-29 11:40:00,118.8,119.14,118.79,118.96,39141.0,101.6588,101.9497,101.6502,101.7957,39141.0
2017-08-29 11:50:00,118.95,119.01,118.81,118.86,28480.0,101.7871,101.8385,101.6673,101.7101,28480.0
2017-08-29 12:00:00,118.81,118.86,118.76,118.78,7647.0,101.6673,101.7101,101.6245,101.6416,7647.0
2017-08-29 12:10:00,118.82,118.91,118.76,118.83,7146.0,101.6759,101.7529,101.6245,101.6844,7146.0
2017-08-29 12:20:00,118.83,118.88,118.8,118.82,8500.0,101.6844,101.7272,101.6588,101.6759,8500.0
2017-08-29 12:30:00,118.82,118.89,118.8,118.8,5835.0,101.6759,101.7358,101.6588,101.6588,5835.0
2017-08-29 12:40:00,118.79,118.84,118.69,118.79,8113.0,101.6502,101.693,101.5646,101.6502,8113.0
2017-08-29 12:50:00,118.78,118.84,118.73,118.76,12981.0,101.6416,101.693,101.5989,101.6245,12981.0
2017-08-29 13:00:00,118.74,118.79,118.74,118.74,8239.0,101.6074,101.6502,101.6074,101.6074,8239.0
2017-08-29 13:10:00,118.74,118.76,118.67,118.72,8229.0,101.6074,101.6245,101.5475,101.5903,8229.0
2017-08-29 13:20:00,118.72,118.92,118.72,118.82,14172.0,101.5903,101.7614,101.5903,101.6759,14172.0
2017-08-29 13:30:00,118.84,118.92,118.75,118.84,8176.0,101.693,101.7614,101.616,101.693,8176.0
2017-08-29 13:40:00,118.88,118.95,118.81,118.95,6841.0,101.7272,101.7871,101.6673,101.7871,6841.0
2017-08-29 13:50:00,118.95,118.95,118.75,118.84,14803.0,101.7871,101.7871,101.616,101.693,14803.0
2017-08-29 14:00:00,118.84,118.89,118.75,118.75,9188.0,101.693,101.7358,101.616,101.616,9188.0
2017-08-29 14:10:00,118.76,118.77,118.67,118.72,8123.0,101.6245,101.6331,101.5475,101.5903,8123.0
2017-08-29 14:20:00,118.7,118.83,118.7,118.8,9074.0,101.5732,101.6844,101.5732,101.6588,9074.0
2017-08-29 14:30:00,118.81,118.93,118.81,118.87,9587.0,101.6673,101.77,101.6673,101.7187,9587.0
2017-08-29 14:40:00,118.89,119.02,118.89,119.02,16995.0,101.7358,101.847,101.7358,101.847,16995.0
2017-08-29 14:50:00,119.08,119.16,119.04,119.13,20433.0,101.8984,101.9668,101.8641,101.9411,20433.0
2017-08-29 15:00:00,119.11,119.26,119.1,119.2,27200.0,101.924,102.0524,101.9155,102.001,27200.0
2017-08-29 15:10:00,119.22,119.36,119.2,119.25,22838.0,102.0182,102.138,102.001,102.0438,22838.0
2017-08-29 15:20:00,119.24,119.44,119.23,119.44,28119.0,102.0353,102.2064,102.0267,102.2064,28119.0
2017-08-29 15:30:00,119.44,119.55,119.34,119.4,44493.0,102.2064,102.3005,102.1208,102.1722,44493.0
2017-08-29 15:40:00,119.38,119.49,119.36,119.42,47466.0,102.1551,102.2492,102.138,102.1893,47466.0
2017-08-29 15:50:00,119.44,119.45,119.33,119.39,90498.0,102.2064,102.215,102.1123,102.1636,90498.0
2017-08-30 09:30:00,119.38,119.75,119.16,119.53,17169.0,102.1551,102.4717,101.9668,102.2834,17169.0
2017-08-30 09:40:00,119.54,119.69,119.45,119.62,9586.0,102.292,102.4203,102.215,102.3604,9586.0
2017-08-30 09:50:00,119.65,119.98,119.59,119.98,15459.0,102.3861,102.6685,102.3348,102.6685,15459.0
2017-08-30 10:00:00,120.0,120.23,119.93,120.22,23927.0,102.6856,102.8824,102.6257,102.8739,23927.0
2017-08-30 10:10:00,120.2,120.46,120.17,120.38,39224.0,102.8568,103.0792,102.8311,103.0108,39224.0
2017-08-30 10:20:00,120.4,120.48,120.27,120.47,26416.0,103.0279,103.0964,102.9167,103.0878,26416.0
2017-08-30 10:30:00,120.45,120.47,120.28,120.32,14891.0,103.0707,103.0878,102.9252,102.9594,14891.0
2017-08-30 10:40:00,120.33,120.58,120.29,120.56,15945.0,102.968,103.1819,102.9338,103.1648,15945.0
2017-08-30 10:50:00,120.59,120.59,120.43,120.53,11482.0,103.1905,103.1905,103.0536,103.1391,11482.0
2017-08-30 11:00:00,120.53,120.73,120.47,120.67,26213.0,103.1391,103.3103,103.0878,103.2589,26213.0
2017-08-30 11:10:00,120.67,120.67,120.52,120.52,11890.0,103.2589,103.2589,103.1306,103.1306,11890.0
2017-08-30 11:20:00,120.5,120.59,120.43,120.58,9620.0,103.1135,103.1905,103.0536,103.1819,9620.0
2017-08-30 11:30:00,120.58,120.62,120.53,120.56,9501.0,103.1819,103.2162,103.1391,103.1648,9501.0
2017-08-30 11:40:00,120.59,120.77,120.59,120.73,8000.0,103.1905,103.3445,103.1905,103.3103,8000.0
2017-08-30 11:50:00,120.75,120.83,120.7,120.76,11301.0,103.3274,103.3959,103.2846,103.336,11301.0
2017-08-30 12:00:00,120.74,120.82,120.64,120.82,19501.0,103.3188,103.3873,103.2333,103.3873,19501.0
2017-08-30 12:10:00,120.85,121.18,120.81,121.13,22240.0,103.413,103.6954,103.3787,103.6526,22240.0
2017-08-30 12:20:00,121.13,121.13,120.94,121.03,10187.0,103.6526,103.6526,103.49,103.567,10187.0
2017-08-30 12:30:00,121.0,121.15,120.96,121.03,16252.0,103.5413,103.6697,103.5071,103.567,16252.0
2017-08-30 12:40:00,121.07,121.07,120.96,121.02,12912.0,103.6012,103.6012,103.5071,103.5584,12912.0
2017-08-30 12:50:00,121.02,121.18,121.01,121.1,11529.0,103.5584,103.6954,103.5499,103.6269,11529.0
2017-08-30 13:00:00,121.11,121.3,121.04,121.09,14234.0,103.6355,103.798,103.5756,103.6183,14234.0
2017-08-30 13:10:00,121.06,121.19,121.05,121.1,13875.0,103.5927,103.7039,103.5841,103.6269,13875.0
2017-08-30 13:20:00,121.08,121.15,121.05,121.08,6318.0,103.6098,103.6697,103.5841,103.6098,6318.0
2017-08-30 13:30:00,121.07,121.12,121.0,121.09,5562.0,103.6012,103.644,103.5413,103.6183,5562.0
2017-08-30 13:40:00,121.07,121.16,121.06,121.15,10570.0,103.6012,103.6782,103.5927,103.6697,10570.0
2017-08-30 13:50:00,121.18,121.3,121.09,121.21,18664.0,103.6954,103.798,103.6183,103.721,18664.0
2017-08-30 14:00:00,121.19,121.2,121.11,121.11,7231.0,103.7039,103.7125,103.6355,103.6355,7231.0
2017-08-30 14:10:00,121.11,121.15,121.04,121.13,30187.0,103.6355,103.6697,103.5756,103.6526,30187.0
2017-08-30 14:20:00,121.13,121.26,121.11,121.24,15642.0,103.6526,103.7638,103.6355,103.7467,15642.0
2017-08-30 14:30:00,121.25,121.27,121.14,121.19,12026.0,103.7553,103.7724,103.6611,103.7039,12026.0
2017-08-30 14:40:00,121.19,121.19,121.02,121.05,7825.0,103.7039,103.7039,103.5584,103.5841,7825.0
2017-08-30 14:50:00,121.05,121.11,121.01,121.04,9700.0,103.5841,103.6355,103.5499,103.5756,9700.0
2017-08-30 15:00:00,121.05,121.09,121.0,121.08,16002.0,103.5841,103.6183,103.5413,103.6098,16002.0
2017-08-30 15:10:00,121.07,121.11,121.02,121.04,16273.0,103.6012,103.6355,103.5584,103.5756,16273.0
2017-08-30 15:20:00,121.05,121.12,120.96,121.12,27168.0,103.5841,103.644,103.5071,103.644,27168.0
2017-08-30 15:30:00,121.1,121.14,120.82,120.82,39995.0,103.6269,103.6611,103.3873,103.3873,39995.0
2017-08-30 15:40:00,120.81,120.83,120.63,120.82,60772.0,103.3787,103.3959,103.2247,103.3873,60772.0
2017-08-30 15:50:00,120.82,120.83,120.67,120.81,99374.0,103.3873,103.3959,103.2589,103.3787,99374.0
2017-08-31 09:30:00,121.46,121.9,120.32,121.55,37406.0,103.935,104.3115,102.9594,104.012,37406.0
2017-08-31 09:40:00,121.55,121.92,121.42,121.49,29991.0,104.012,104.3286,103.9007,103.9606,29991.0
2017-08-31 09:50:00,121.48,121.54,121.13,121.4,52509.0,103.9521,104.0034,103.6526,103.8836,52509.0
2017-08-31 10:00:00,121.43,121.46,121.18,121.18,22788.0,103.9093,103.935,103.6954,103.6954,22788.0
2017-08-31 10:10:00,121.17,121.31,121.0,121.16,14287.0,103.6868,103.8066,103.5413,103.6782,14287.0
2017-08-31 10:20:00,121.08,121.14,120.97,121.07,29678.0,103.6098,103.6611,103.5157,103.6012,29678.0
2017-08-31 10:30:00,121.06,121.1,120.94,120.97,19621.0,103.5927,103.6269,103.49,103.5157,19621.0
2017-08-31 10:40:00,120.99,121.0,120.78,120.85,24446.0,103.5328,103.5413,103.3531,103.413,24446.0
2017-08-31 10:50:00,120.94,120.96,120.8,120.84,16489.0,103.49,103.5071,103.3702,103.4044,16489.0
2017-08-31 11:00:00,120.84,120.86,120.58,120.58,24648.0,103.4044,103.4215,103.1819,103.1819,24648.0
2017-08-31 11:10:00,120.58,120.58,120.26,120.26,19403.0,103.1819,103.1819,102.9081,102.9081,19403.0
2017-08-31 11:20:00,120.22,120.5,120.22,120.42,8478.0,102.8739,103.1135,102.8739,103.045,8478.0
2017-08-31 11:30:00,120.43,120.52,120.28,120.39,14216.0,103.0536,103.1306,102.9252,103.0193,14216.0
2017-08-31 11:40:00,120.38,120.43,120.25,120.32,10603.0,103.0108,103.0536,102.8995,102.9594,10603.0
2017-08-31 11:50:00,120.35,120.57,120.34,120.47,8647.0,102.9851,103.1734,102.9766,103.0878,8647.0
2017-08-31 12:00:00,120.42,120.81,120.4,120.79,8605.0,103.045,103.3787,103.0279,103.3616,8605.0
2017-08-31 12:10:00,120.81,120.95,120.75,120.92,26346.0,103.3787,103.4985,103.3274,103.4729,26346.0
2017-08-31 12:20:00,120.89,121.18,120.71,120.71,44367.0,103.4472,103.6954,103.2932,103.2932,44367.0
2017-08-31 12:30:00,120.71,120.75,120.64,120.7,6442.0,103.2932,103.3274,103.2333,103.2846,6442.0
2017-08-31 12:40:00,120.65,120.75,120.59,120.64,10289.0,103.2418,103.3274,103.1905,103.2333,10289.0
2017-08-31 12:50:00,120.68,120.73,120.56,120.62,7100.0,103.2675,103.3103,103.1648,103.2162,7100.0
2017-08-31 13:00:00,120.59,120.63,120.5,120.54,8116.0,103.1905,103.2247,103.1135,103.1477,8116.0
2017-08-31 13:10:00,120.51,120.79,120.51,120.79,20470.0,103.122,103.3616,103.122,103.3616,20470.0
2017-08-31 13:20:00,120.79,120.79,120.54,120.65,20236.0,103.3616,103.3616,103.1477,103.2418,20236.0
2017-08-31 13:30:00,120.76,120.76,120.68,120.75,3600.0,103.336,103.336,103.2675,103.3274,3600.0
2017-08-31 13:40:00,120.75,120.75,120.58,120.6,47717.0,103.3274,103.3274,103.1819,103.199,47717.0
2017-08-31 13:50:00,120.59,120.68,120.53,120.6,10269.0,103.1905,103.2675,103.1391,103.199,10269.0
2017-08-31 14:00:00,120.6,120.65,120.49,120.54,29966.0,103.199,103.2418,103.1049,103.1477,29966.0
2017-08-31 14:10:00,120.59,120.73,120.55,120.68,15974.0,103.1905,103.3103,103.1563,103.2675,15974.0
2017-08-31 14:20:00,120.68,120.71,120.56,120.71,9585.0,103.2675,103.2932,103.1648,103.2932,9585.0
2017-08-31 14:30:00,120.75,120.8,120.63,120.65,14384.0,103.3274,103.3702,103.2247,103.2418,14384.0
2017-08-31 14:40:00,120.63,120.72,120.6,120.7,14895.0,103.2247,103.3017,103.199,103.2846,14895.0
2017-08-31 14:50:00,120.68,120.92,120.67,120.91,12762.0,103.2675,103.4729,103.2589,103.4643,12762.0
2017-08-31 15:00:00,120.91,120.94,120.78,120.85,17093.0,103.4643,103.49,103.3531,103.413,17093.0
2017-08-31 15:10:00,120.86,120.87,120.75,120.87,18995.0,103.4215,103.4301,103.3274,103.4301,18995.0
2017-08-31 15:20:00,120.86,120.88,120.8,120.88,20368.0,103.4215,103.4386,103.3702,103.4386,20368.0
2017-08-31 15:30:00,120.88,121.06,120.85,120.94,26590.0,103.4386,103.5927,103.413,103.49,26590.0
2017-08-31 15:40:00,120.94,120.95,120.54,120.62,113131.0,103.49,103.4985,103.1477,103.2162,113131.0
2017-08-31 15:50:00,120.61,120.61,120.42,120.53,129290.0,103.2076,103.2076,103.045,103.1391,129290.0
2017-09-01 09:30:00,121.18,121.88,121.01,121.8,28260.0,103.6954,104.2944,103.5499,104.2259,28260.0
2017-09-01 09:40:00,121.82,122.42,121.82,121.86,42406.0,104.243,104.7564,104.243,104.2772,42406.0
2017-09-01 09:50:00,121.82,121.96,121.26,121.93,37263.0,104.243,104.3628,103.7638,104.3371,37263.0
2017-09-01 10:00:00,121.99,121.99,121.37,121.6,27412.0,104.3885,104.3885,103.8579,104.0548,27412.0
2017-09-01 10:10:00,121.62,121.89,121.46,121.89,12284.0,104.0719,104.3029,103.935,104.3029,12284.0
2017-09-01 10:20:00,121.86,121.87,121.59,121.69,16566.0,104.2772,104.2858,104.0462,104.1318,16566.0
2017-09-01 10:30:00,121.71,122.0,121.71,121.72,11630.0,104.1489,104.397,104.1489,104.1574,11630.0
2017-09-01 10:40:00,121.72,121.98,121.7,121.84,11977.0,104.1574,104.3799,104.1403,104.2601,11977.0
2017-09-01 10:50:00,121.84,122.2,121.83,122.13,14196.0,104.2601,104.5682,104.2516,104.5083,14196.0
2017-09-01 11:00:00,122.1,122.22,121.88,121.94,11928.0,104.4826,104.5853,104.2944,104.3457,11928.0
2017-09-01 11:10:00,121.94,122.0,121.84,121.88,8714.0,104.3457,104.397,104.2601,104.2944,8714.0
2017-09-01 11:20:00,121.87,122.05,121.79,121.8,8937.0,104.2858,104.4398,104.2173,104.2259,8937.0
2017-09-01 11:30:00,121.78,121.9,121.72,121.83,16830.0,104.2088,104.3115,104.1574,104.2516,16830.0
2017-09-01 11:40:00,121.8,122.21,121.8,122.11,14408.0,104.2259,104.5767,104.2259,104.4912,14408.0
2017-09-01 11:50:00,122.15,122.18,121.89,121.96,10278.0,104.5254,104.5511,104.3029,104.3628,10278.0
2017-09-01 12:00:00,121.96,122.11,121.96,122.01,10660.0,104.3628,104.4912,104.3628,104.4056,10660.0
2017-09-01 12:10:00,122.03,122.05,121.94,121.97,8903.0,104.4227,104.4398,104.3457,104.3714,8903.0
2017-09-01 12:20:00,121.97,121.99,121.9,121.93,6228.0,104.3714,104.3885,104.3115,104.3371,6228.0
2017-09-01 12:30:00,121.95,122.04,121.93,122.03,8791.0,104.3543,104.4313,104.3371,104.4227,8791.0
2017-09-01 12:40:00,122.08,122.12,122.01,122.03,7536.0,104.4655,104.4997,104.4056,104.4227,7536.0
2017-09-01 12:50:00,121.96,122.03,121.96,122.0,9686.0,104.3628,104.4227,104.3628,104.397,9686.0
2017-09-01 13:00:00,122.02,122.12,121.98,122.02,8582.0,104.4142,104.4997,104.3799,104.4142,8582.0
2017-09-01 13:10:00,122.02,122.04,121.89,121.92,7385.0,104.4142,104.4313,104.3029,104.3286,7385.0
2017-09-01 13:20:00,121.92,121.92,121.81,121.81,9741.0,104.3286,104.3286,104.2345,104.2345,9741.0
2017-09-01 13:30:00,121.78,121.83,121.67,121.78,10247.0,104.2088,104.2516,104.1147,104.2088,10247.0
2017-09-01 13:40:00,121.77,121.79,121.69,121.7,8493.0,104.2002,104.2173,104.1318,104.1403,8493.0
2017-09-01 13:50:00,121.68,121.71,121.59,121.63,14731.0,104.1232,104.1489,104.0462,104.0804,14731.0
2017-09-01 14:00:00,121.61,121.74,121.56,121.69,12349.0,104.0633,104.1746,104.0205,104.1318,12349.0
2017-09-01 14:10:00,121.7,121.71,121.54,121.61,9687.0,104.1403,104.1489,104.0034,104.0633,9687.0
2017-09-01 14:20:00,121.6,121.82,121.6,121.77,13270.0,104.0548,104.243,104.0548,104.2002,13270.0
2017-09-01 14:30:00,121.75,121.75,121.52,121.55,14097.0,104.1831,104.1831,103.9863,104.012,14097.0
2017-09-01 14:40:00,121.55,121.57,121.49,121.52,13360.0,104.012,104.0291,103.9606,103.9863,13360.0
2017-09-01 14:50:00,121.52,121.54,121.4,121.4,12487.0,103.9863,104.0034,103.8836,103.8836,12487.0
2017-09-01 15:00:00,121.45,121.59,121.37,121.51,15329.0,103.9264,104.0462,103.8579,103.9777,15329.0
2017-09-01 15:10:00,121.52,121.52,121.34,121.35,12757.0,103.9863,103.9863,103.8323,103.8408,12757.0
2017-09-01 15:20:00,121.35,121.43,121.31,121.4,19827.0,103.8408,103.9093,103.8066,103.8836,19827.0
2017-09-01 15:30:00,121.39,121.42,121.27,121.38,48460.0,103.8751,103.9007,103.7724,103.8665,48460.0
2017-09-01 15:40:00,121.37,121.5,121.37,121.45,62392.0,103.8579,103.9692,103.8579,103.9264,62392.0
2017-09-01 15:50:00,121.44,121.47,121.15,121.21,117779.0,103.9178,103.9435,103.6697,103.721,117779.0
2017-09-05 09:30:00,121.2,121.2,120.13,120.36,84267.0,103.7125,103.7125,102.7969,102.9937,84267.0
2017-09-05 09:40:00,120.47,121.88,120.41,120.52,96813.0,103.0878,104.2944,103.0365,103.1306,96813.0
2017-09-05 09:50:00,120.59,120.98,120.36,120.86,48661.0,103.1905,103.5242,102.9937,103.4215,48661.0
2017-09-05 10:00:00,120.88,121.71,120.7,121.44,101531.0,103.4386,104.1489,103.2846,103.9178,101531.0
2017-09-05 10:10:00,121.41,121.44,120.66,120.85,56309.0,103.8922,103.9178,103.2504,103.413,56309.0
2017-09-05 10:20:00,120.9,121.64,120.82,121.62,110999.0,103.4558,104.089,103.3873,104.0719,110999.0
2017-09-05 10:30:00,121.6,121.65,121.0,121.05,37422.0,104.0548,104.0975,103.5413,103.5841,37422.0
2017-09-05 10:40:00,121.0,121.44,120.83,121.07,66719.0,103.5413,103.9178,103.3959,103.6012,66719.0
2017-09-05 10:50:00,121.03,121.04,120.79,121.0,59325.0,103.567,103.5756,103.3616,103.5413,59325.0
2017-09-05 11:00:00,120.92,120.97,120.65,120.9,33194.0,103.4729,103.5157,103.2418,103.4558,33194.0
2017-09-05 11:10:00,120.88,121.16,120.8,121.02,19796.0,103.4386,103.6782,103.3702,103.5584,19796.0
2017-09-05 11:20:00,121.01,121.67,120.98,121.24,61788.0,103.5499,104.1147,103.5242,103.7467,61788.0
2017-09-05 11:30:00,121.22,121.59,121.15,121.31,30206.0,103.7296,104.0462,103.6697,103.8066,30206.0
2017-09-05 11:40:00,121.3,121.49,121.16,121.31,29756.0,103.798,103.9606,103.6782,103.8066,29756.0
2017-09-05 11:50:00,121.29,121.35,121.11,121.26,16497.0,103.7895,103.8408,103.6355,103.7638,16497.0
2017-09-05 12:00:00,121.25,121.25,120.93,121.0,47157.0,103.7553,103.7553,103.4814,103.5413,47157.0
2017-09-05 12:10:00,121.02,121.15,120.96,121.09,26388.0,103.5584,103.6697,103.5071,103.6183,26388.0
2017-09-05 12:20:00,121.08,121.42,121.01,121.04,28066.0,103.6098,103.9007,103.5499,103.5756,28066.0
2017-09-05 12:30:00,121.03,121.1,120.94,121.04,64398.0,103.567,103.6269,103.49,103.5756,64398.0
2017-09-05 12:40:00,121.02,121.09,120.95,121.09,41214.0,103.5584,103.6183,103.4985,103.6183,41214.0
2017-09-05 12:50:00,121.07,121.17,120.99,121.11,19332.0,103.6012,103.6868,103.5328,103.6355,19332.0
2017-09-05 13:00:00,121.1,121.1,120.6,120.72,59924.0,103.6269,103.6269,103.199,103.3017,59924.0
2017-09-05 13:10:00,120.71,121.19,120.69,121.19,33262.0,103.2932,103.7039,103.2761,103.7039,33262.0
2017-09-05 13:20:00,121.21,121.51,121.07,121.1,22531.0,103.721,103.9777,103.6012,103.6269,22531.0
2017-09-05 13:30:00,121.1,121.53,120.98,121.36,37930.0,103.6269,103.9949,103.5242,103.8494,37930.0
2017-09-05 13:40:00,121.35,121.68,121.34,121.51,29138.0,103.8408,104.1232,103.8323,103.9777,29138.0
2017-09-05 13:50:00,121.48,121.8,121.43,121.6,38797.0,103.9521,104.2259,103.9093,104.0548,38797.0
2017-09-05 14:00:00,121.6,121.74,121.16,121.28,40555.0,104.0548,104.1746,103.6782,103.7809,40555.0
2017-09-05 14:10:00,121.29,121.31,121.05,121.19,15597.0,103.7895,103.8066,103.5841,103.7039,15597.0
2017-09-05 14:20:00,121.12,121.37,121.1,121.27,20555.0,103.644,103.8579,103.6269,103.7724,20555.0
2017-09-05 14:30:00,121.28,121.4,121.25,121.29,25937.0,103.7809,103.8836,103.7553,103.7895,25937.0
2017-09-05 14:40:00,121.26,121.27,121.04,121.13,29158.0,103.7638,103.7724,103.5756,103.6526,29158.0
2017-09-05 14:50:00,121.1,121.23,121.08,121.14,37734.0,103.6269,103.7381,103.6098,103.6611,37734.0
2017-09-05 15:00:00,121.12,121.29,121.06,121.14,73636.0,103.644,103.7895,103.5927,103.6611,73636.0
2017-09-05 15:10:00,121.13,121.19,121.07,121.13,59647.0,103.6526,103.7039,103.6012,103.6526,59647.0
2017-09-05 15:20:00,121.14,121.27,121.1,121.18,37790.0,103.6611,103.7724,103.6269,103.6954,37790.0
2017-09-05 15:30:00,121.21,121.34,121.09,121.14,56758.0,103.721,103.8323,103.6183,103.6611,56758.0
2017-09-05 15:40:00,121.12,121.32,121.09,121.12,89345.0,103.644,103.8152,103.6183,103.644,89345.0
2017-09-05 15:50:00,121.14,121.21,121.01,121.13,178057.0,103.6611,103.721,103.5499,103.6526,178057.0
2017-09-06 09:30:00,121.76,122.82,121.18,122.78,46287.0,104.1917,105.0987,103.6954,105.0645,46287.0
2017-09-06 09:40:00,122.73,122.77,122.19,122.55,27371.0,105.0217,105.0559,104.5596,104.8677,27371.0
2017-09-06 09:50:00,122.59,122.98,122.52,122.67,28411.0,104.9019,105.2356,104.842,104.9704,28411.0
2017-09-06 10:00:00,122.62,123.69,122.62,123.58,57948.0,104.9276,105.8432,104.9276,105.7491,57948.0
2017-09-06 10:10:00,123.53,123.99,123.43,123.5,92896.0,105.7063,106.0999,105.6207,105.6806,92896.0
2017-09-06 10:20:00,123.5,123.75,123.38,123.51,106080.0,105.6806,105.8945,105.5779,105.6892,106080.0
2017-09-06 10:30:00,123.5,123.55,122.44,122.44,57984.0,105.6806,105.7234,104.7736,104.7736,57984.0
2017-09-06 10:40:00,122.51,122.63,122.16,122.18,41177.0,104.8335,104.9361,104.534,104.5511,41177.0
2017-09-06 10:50:00,122.24,122.36,122.04,122.19,37716.0,104.6024,104.7051,104.4313,104.5596,37716.0
2017-09-06 11:00:00,122.15,122.62,122.14,122.52,47834.0,104.5254,104.9276,104.5168,104.842,47834.0
2017-09-06 11:10:00,122.52,122.73,122.5,122.66,25584.0,104.842,105.0217,104.8249,104.9618,25584.0
2017-09-06 11:20:00,122.71,122.72,122.46,122.55,23447.0,105.0046,105.0132,104.7907,104.8677,23447.0
2017-09-06 11:30:00,122.54,122.88,122.46,122.49,53382.0,104.8591,105.1501,104.7907,104.8163,53382.0
2017-09-06 11:40:00,122.49,122.65,122.47,122.65,27752.0,104.8163,104.9533,104.7992,104.9533,27752.0
2017-09-06 11:50:00,122.62,122.72,122.6,122.7,29291.0,104.9276,105.0132,104.9105,104.996,29291.0
2017-09-06 12:00:00,122.71,122.82,122.67,122.75,45953.0,105.0046,105.0987,104.9704,105.0388,45953.0
2017-09-06 12:10:00,122.75,122.89,122.7,122.85,25214.0,105.0388,105.1586,104.996,105.1244,25214.0
2017-09-06 12:20:00,122.86,122.87,122.72,122.87,12890.0,105.133,105.1415,105.0132,105.1415,12890.0
2017-09-06 12:30:00,122.85,122.88,122.68,122.71,40440.0,105.1244,105.1501,104.9789,105.0046,40440.0
2017-09-06 12:40:00,122.68,122.75,122.57,122.61,24826.0,104.9789,105.0388,104.8848,104.919,24826.0
2017-09-06 12:50:00,122.57,122.6,122.37,122.51,15512.0,104.8848,104.9105,104.7137,104.8335,15512.0
2017-09-06 13:00:00,122.51,122.72,122.49,122.67,20306.0,104.8335,105.0132,104.8163,104.9704,20306.0
2017-09-06 13:10:00,122.67,122.7,122.57,122.61,19927.0,104.9704,104.996,104.8848,104.919,19927.0
2017-09-06 13:20:00,122.63,122.66,122.58,122.6,28196.0,104.9361,104.9618,104.8934,104.9105,28196.0
2017-09-06 13:30:00,122.61,122.72,122.6,122.65,18532.0,104.919,105.0132,104.9105,104.9533,18532.0
2017-09-06 13:40:00,122.65,122.65,122.59,122.62,30660.0,104.9533,104.9533,104.9019,104.9276,30660.0
2017-09-06 13:50:00,122.62,122.67,122.57,122.6,40377.0,104.9276,104.9704,104.8848,104.9105,40377.0
2017-09-06 14:00:00,122.59,122.7,122.58,122.7,40925.0,104.9019,104.996,104.8934,104.996,40925.0
2017-09-06 14:10:00,122.7,122.8,122.61,122.64,15116.0,104.996,105.0816,104.919,104.9447,15116.0
2017-09-06 14:20:00,122.65,122.95,122.6,122.63,42230.0,104.9533,105.21,104.9105,104.9361,42230.0
2017-09-06 14:30:00,122.62,122.67,122.56,122.6,77497.0,104.9276,104.9704,104.8762,104.9105,77497.0
2017-09-06 14:40:00,122.61,122.63,122.38,122.53,108270.0,104.919,104.9361,104.7222,104.8506,108270.0
2017-09-06 14:50:00,122.5,122.62,122.46,122.5,95212.0,104.8249,104.9276,104.7907,104.8249,95212.0
2017-09-06 15:00:00,122.5,122.62,122.26,122.41,90178.0,104.8249,104.9276,104.6195,104.7479,90178.0
2017-09-06 15:10:00,122.41,122.46,122.38,122.45,97164.0,104.7479,104.7907,104.7222,104.7821,97164.0
2017-09-06 15:20:00,122.43,122.57,122.38,122.41,60299.0,104.765,104.8848,104.7222,104.7479,60299.0
2017-09-06 15:30:00,122.42,122.42,122.29,122.35,112242.0,104.7564,104.7564,104.6452,104.6965,112242.0
2017-09-06 15:40:00,122.34,122.57,122.34,122.47,87977.0,104.688,104.8848,104.688,104.7992,87977.0
2017-09-06 15:50:00,122.46,122.48,122.38,122.46,186817.0,104.7907,104.8078,104.7222,104.7907,186817.0
2017-09-07 09:30:00,122.91,123.0,122.3,122.92,29564.0,105.1757,105.2528,104.6538,105.1843,29564.0
2017-09-07 09:40:00,122.97,123.64,122.64,122.78,27144.0,105.2271,105.8004,104.9447,105.0645,27144.0
2017-09-07 09:50:00,122.83,123.01,122.61,122.96,18113.0,105.1073,105.2613,104.919,105.2185,18113.0
2017-09-07 10:00:00,123.08,123.19,122.78,122.88,18464.0,105.3212,105.4153,105.0645,105.1501,18464.0
2017-09-07 10:10:00,122.92,123.16,122.79,123.03,36680.0,105.1843,105.3897,105.0731,105.2784,36680.0
2017-09-07 10:20:00,123.07,123.49,123.01,123.28,29923.0,105.3127,105.6721,105.2613,105.4924,29923.0
2017-09-07 10:30:00,123.27,123.33,123.02,123.13,16287.0,105.4838,105.5351,105.2699,105.364,16287.0
2017-09-07 10:40:00,123.14,123.39,123.14,123.29,15583.0,105.3726,105.5865,105.3726,105.5009,15583.0
2017-09-07 10:50:00,123.32,123.48,123.29,123.37,20152.0,105.5266,105.6635,105.5009,105.5694,20152.0
2017-09-07 11:00:00,123.38,123.54,123.32,123.48,21550.0,105.5779,105.7148,105.5266,105.6635,21550.0
2017-09-07 11:10:00,123.4,123.67,123.37,123.39,18516.0,105.595,105.8261,105.5694,105.5865,18516.0
2017-09-07 11:20:00,123.39,123.63,123.35,123.5,23111.0,105.5865,105.7919,105.5523,105.6806,23111.0
2017-09-07 11:30:00,123.46,123.61,123.42,123.55,21383.0,105.6464,105.7747,105.6122,105.7234,21383.0
2017-09-07 11:40:00,123.52,123.56,123.35,123.43,11774.0,105.6977,105.732,105.5523,105.6207,11774.0
2017-09-07 11:50:00,123.45,123.56,123.43,123.54,11586.0,105.6378,105.732,105.6207,105.7148,11586.0
2017-09-07 12:00:00,123.49,123.59,123.45,123.55,10520.0,105.6721,105.7576,105.6378,105.7234,10520.0
2017-09-07 12:10:00,123.58,123.69,123.54,123.69,11119.0,105.7491,105.8432,105.7148,105.8432,11119.0
2017-09-07 12:20:00,123.69,123.69,123.48,123.48,11450.0,105.8432,105.8432,105.6635,105.6635,11450.0
2017-09-07 12:30:00,123.46,123.65,123.43,123.61,11284.0,105.6464,105.809,105.6207,105.7747,11284.0
2017-09-07 12:40:00,123.59,123.77,123.59,123.72,24425.0,105.7576,105.9117,105.7576,105.8689,24425.0
2017-09-07 12:50:00,123.73,123.83,123.7,123.71,21507.0,105.8774,105.963,105.8518,105.8603,21507.0
2017-09-07 13:00:00,123.75,123.76,123.63,123.69,17015.0,105.8945,105.9031,105.7919,105.8432,17015.0
2017-09-07 13:10:00,123.68,123.9,123.68,123.84,12953.0,105.8346,106.0229,105.8346,105.9716,12953.0
2017-09-07 13:20:00,123.84,123.88,123.72,123.85,16641.0,105.9716,106.0058,105.8689,105.9801,16641.0
2017-09-07 13:30:00,123.83,123.92,123.78,123.91,16914.0,105.963,106.04,105.9202,106.0315,16914.0
2017-09-07 13:40:00,123.86,124.2,123.83,124.16,27946.0,105.9887,106.2796,105.963,106.2454,27946.0
2017-09-07 13:50:00,124.16,124.17,124.06,124.11,23065.0,106.2454,106.2539,106.1598,106.2026,23065.0
2017-09-07 14:00:00,124.1,124.26,124.06,124.21,12434.0,106.194,106.331,106.1598,106.2882,12434.0
2017-09-07 14:10:00,124.22,124.22,124.01,124.08,17869.0,106.2967,106.2967,106.117,106.1769,17869.0
2017-09-07 14:20:00,124.06,124.16,124.02,124.06,14196.0,106.1598,106.2454,106.1256,106.1598,14196.0
2017-09-07 14:30:00,124.05,124.13,124.02,124.08,13020.0,106.1513,106.2197,106.1256,106.1769,13020.0
2017-09-07 14:40:00,124.07,124.14,123.99,124.04,11763.0,106.1684,106.2283,106.0999,106.1427,11763.0
2017-09-07 14:50:00,124.06,124.35,124.05,124.29,20201.0,106.1598,106.408,106.1513,106.3566,20201.0
2017-09-07 15:00:00,124.29,124.34,124.19,124.27,17692.0,106.3566,106.3994,106.2711,106.3395,17692.0
2017-09-07 15:10:00,124.29,124.31,124.12,124.13,15807.0,106.3566,106.3737,106.2112,106.2197,15807.0
2017-09-07 15:20:00,124.12,124.32,123.99,124.17,36391.0,106.2112,106.3823,106.0999,106.2539,36391.0
2017-09-07 15:30:00,124.14,124.14,123.9,123.95,52509.0,106.2283,106.2283,106.0229,106.0657,52509.0
2017-09-07 15:40:00,123.95,124.06,123.87,124.01,70160.0,106.0657,106.1598,105.9972,106.117,70160.0
2017-09-07 15:50:00,123.99,124.0,123.76,123.94,106392.0,106.0999,106.1085,105.9031,106.0571,106392.0
2017-09-08 09:30:00,123.8,123.97,123.11,123.39,24205.0,105.9373,106.0828,105.3469,105.5865,24205.0
2017-09-08 09:40:00,123.29,123.6,123.0,123.57,21787.0,105.5009,105.7662,105.2528,105.7405,21787.0
2017-09-08 09:50:00,123.65,123.91,123.58,123.91,24974.0,105.809,106.0315,105.7491,106.0315,24974.0
2017-09-08 10:00:00,123.94,123.95,123.51,123.51,35539.0,106.0571,106.0657,105.6892,105.6892,35539.0
2017-09-08 10:10:00,123.51,123.66,123.47,123.66,39291.0,105.6892,105.8175,105.6549,105.8175,39291.0
2017-09-08 10:20:00,123.62,123.96,123.59,123.69,27795.0,105.7833,106.0742,105.7576,105.8432,27795.0
2017-09-08 10:30:00,123.7,123.96,123.67,123.82,18482.0,105.8518,106.0742,105.8261,105.9544,18482.0
2017-09-08 10:40:00,123.8,124.07,123.68,124.05,19479.0,105.9373,106.1684,105.8346,106.1513,19479.0
2017-09-08 10:50:00,124.07,124.17,123.95,124.09,11620.0,106.1684,106.2539,106.0657,106.1855,11620.0
2017-09-08 11:00:00,124.13,124.24,124.01,124.09,10874.0,106.2197,106.3138,106.117,106.1855,10874.0
2017-09-08 11:10:00,124.03,124.03,123.7,123.73,10780.0,106.1341,106.1341,105.8518,105.8774,10780.0
2017-09-08 11:20:00,123.77,124.01,123.74,123.89,12860.0,105.9117,106.117,105.886,106.0143,12860.0
2017-09-08 11:30:00,123.89,123.9,123.71,123.78,7339.0,106.0143,106.0229,105.8603,105.9202,7339.0
2017-09-08 11:40:00,123.83,123.96,123.75,123.96,12322.0,105.963,106.0742,105.8945,106.0742,12322.0
2017-09-08 11:50:00,123.9,124.01,123.9,123.9,7947.0,106.0229,106.117,106.0229,106.0229,7947.0
2017-09-08 12:00:00,123.9,123.99,123.87,123.87,16431.0,106.0229,106.0999,105.9972,105.9972,16431.0
2017-09-08 12:10:00,123.87,123.95,123.73,123.79,25564.0,105.9972,106.0657,105.8774,105.9288,25564.0
2017-09-08 12:20:00,123.8,123.83,123.76,123.82,10381.0,105.9373,105.963,105.9031,105.9544,10381.0
2017-09-08 12:30:00,123.85,123.96,123.83,123.96,12284.0,105.9801,106.0742,105.963,106.0742,12284.0
2017-09-08 12:40:00,123.96,123.97,123.83,123.87,21101.0,106.0742,106.0828,105.963,105.9972,21101.0
2017-09-08 12:50:00,123.85,123.94,123.82,123.92,7151.0,105.9801,106.0571,105.9544,106.04,7151.0
2017-09-08 13:00:00,123.93,123.96,123.78,123.78,9809.0,106.0486,106.0742,105.9202,105.9202,9809.0
2017-09-08 13:10:00,123.83,123.97,123.79,123.97,13016.0,105.963,106.0828,105.9288,106.0828,13016.0
2017-09-08 13:20:00,123.97,124.03,123.93,123.94,7498.0,106.0828,106.1341,106.0486,106.0571,7498.0
2017-09-08 13:30:00,123.93,123.96,123.81,123.89,12990.0,106.0486,106.0742,105.9459,106.0143,12990.0
2017-09-08 13:40:00,123.97,123.99,123.91,123.98,7835.0,106.0828,106.0999,106.0315,106.0914,7835.0
2017-09-08 13:50:00,123.97,124.0,123.93,123.98,15812.0,106.0828,106.1085,106.0486,106.0914,15812.0
2017-09-08 14:00:00,123.98,123.98,123.86,123.9,13317.0,106.0914,106.0914,105.9887,106.0229,13317.0
2017-09-08 14:10:00,123.92,124.06,123.92,123.99,12131.0,106.04,106.1598,106.04,106.0999,12131.0
2017-09-08 14:20:00,123.98,123.99,123.92,123.93,9723.0,106.0914,106.0999,106.04,106.0486,9723.0
2017-09-08 14:30:00,123.91,123.99,123.89,123.89,19031.0,106.0315,106.0999,106.0143,106.0143,19031.0
2017-09-08 14:40:00,123.89,123.89,123.69,123.71,13588.0,106.0143,106.0143,105.8432,105.8603,13588.0
2017-09-08 14:50:00,123.68,123.75,123.67,123.71,8913.0,105.8346,105.8945,105.8261,105.8603,8913.0
2017-09-08 15:00:00,123.75,123.83,123.71,123.79,19016.0,105.8945,105.963,105.8603,105.9288,19016.0
2017-09-08 15:10:00,123.77,123.84,123.72,123.82,19074.0,105.9117,105.9716,105.8689,105.9544,19074.0
2017-09-08 15:20:00,123.82,123.85,123.73,123.75,28897.0,105.9544,105.9801,105.8774,105.8945,28897.0
2017-09-08 15:30:00,123.75,124.0,123.73,124.0,59246.0,105.8945,106.1085,105.8774,106.1085,59246.0
2017-09-08 15:40:00,123.98,123.99,123.82,123.85,34628.0,106.0914,106.0999,105.9544,105.9801,34628.0
2017-09-08 15:50:00,123.84,124.02,123.81,123.93,93298.0,105.9716,106.1256,105.9459,106.0486,93298.0
2017-09-11 09:30:00,124.79,125.59,124.04,125.34,77359.0,106.7845,107.4691,106.1427,107.2551,77359.0
2017-09-11 09:40:00,125.45,125.45,124.91,125.1,13892.0,107.3493,107.3493,106.8872,107.0498,13892.0
2017-09-11 09:50:00,125.06,125.13,124.86,124.89,12483.0,107.0155,107.0754,106.8444,106.8701,12483.0
2017-09-11 10:00:00,124.96,125.31,124.84,125.29,19447.0,106.93,107.2295,106.8273,107.2123,19447.0
2017-09-11 10:10:00,125.28,125.47,125.25,125.28,40008.0,107.2038,107.3664,107.1781,107.2038,40008.0
2017-09-11 10:20:00,125.27,125.31,125.1,125.18,12288.0,107.1952,107.2295,107.0498,107.1182,12288.0
2017-09-11 10:30:00,125.18,125.23,124.98,125.04,13268.0,107.1182,107.161,106.9471,106.9984,13268.0
2017-09-11 10:40:00,125.07,125.19,124.96,125.07,23644.0,107.0241,107.1268,106.93,107.0241,23644.0
2017-09-11 10:50:00,125.04,125.15,124.96,125.1,12690.0,106.9984,107.0925,106.93,107.0498,12690.0
2017-09-11 11:00:00,125.14,125.23,125.09,125.17,10980.0,107.084,107.161,107.0412,107.1097,10980.0
2017-09-11 11:10:00,125.23,125.23,125.08,125.1,7260.0,107.161,107.161,107.0326,107.0498,7260.0
2017-09-11 11:20:00,125.07,125.21,125.06,125.12,16683.0,107.0241,107.1439,107.0155,107.0669,16683.0
2017-09-11 11:30:00,125.14,125.33,125.11,125.33,12936.0,107.084,107.2466,107.0583,107.2466,12936.0
2017-09-11 11:40:00,125.33,125.43,125.18,125.18,14378.0,107.2466,107.3321,107.1182,107.1182,14378.0
2017-09-11 11:50:00,125.2,125.4,125.2,125.4,10197.0,107.1353,107.3065,107.1353,107.3065,10197.0
2017-09-11 12:00:00,125.4,125.43,125.29,125.3,14785.0,107.3065,107.3321,107.2123,107.2209,14785.0
2017-09-11 12:10:00,125.3,125.44,125.3,125.35,6145.0,107.2209,107.3407,107.2209,107.2637,6145.0
2017-09-11 12:20:00,125.35,125.46,125.31,125.31,12447.0,107.2637,107.3578,107.2295,107.2295,12447.0
2017-09-11 12:30:00,125.31,125.41,125.26,125.3,9082.0,107.2295,107.315,107.1867,107.2209,9082.0
2017-09-11 12:40:00,125.32,125.46,125.28,125.43,5825.0,107.238,107.3578,107.2038,107.3321,5825.0
2017-09-11 12:50:00,125.42,125.53,125.38,125.53,10800.0,107.3236,107.4177,107.2894,107.4177,10800.0
2017-09-11 13:00:00,125.55,125.76,125.55,125.7,16969.0,107.4348,107.6145,107.4348,107.5632,16969.0
2017-09-11 13:10:00,125.73,125.81,125.73,125.76,13541.0,107.5889,107.6573,107.5889,107.6145,13541.0
2017-09-11 13:20:00,125.77,125.9,125.76,125.88,16479.0,107.6231,107.7343,107.6145,107.7172,16479.0
2017-09-11 13:30:00,125.88,125.97,125.8,125.85,14210.0,107.7172,107.7942,107.6488,107.6915,14210.0
2017-09-11 13:40:00,125.84,125.9,125.76,125.78,7129.0,107.683,107.7343,107.6145,107.6316,7129.0
2017-09-11 13:50:00,125.78,125.83,125.75,125.82,15801.0,107.6316,107.6744,107.606,107.6659,15801.0
2017-09-11 14:00:00,125.84,126.04,125.82,126.0,21595.0,107.683,107.8541,107.6659,107.8199,21595.0
2017-09-11 14:10:00,125.99,125.99,125.77,125.78,11619.0,107.8113,107.8113,107.6231,107.6316,11619.0
2017-09-11 14:20:00,125.78,125.82,125.7,125.76,12826.0,107.6316,107.6659,107.5632,107.6145,12826.0
2017-09-11 14:30:00,125.77,125.94,125.77,125.89,19047.0,107.6231,107.7686,107.6231,107.7258,19047.0
2017-09-11 14:40:00,125.89,125.97,125.83,125.96,11094.0,107.7258,107.7942,107.6744,107.7857,11094.0
2017-09-11 14:50:00,125.96,126.0,125.83,125.86,19681.0,107.7857,107.8199,107.6744,107.7001,19681.0
2017-09-11 15:00:00,125.85,125.96,125.85,125.94,9192.0,107.6915,107.7857,107.6915,107.7686,9192.0
2017-09-11 15:10:00,125.96,126.19,125.95,126.19,29652.0,107.7857,107.9825,107.7771,107.9825,29652.0
2017-09-11 15:20:00,126.21,126.23,126.01,126.22,27173.0,107.9996,108.0167,107.8285,108.0082,27173.0
2017-09-11 15:30:00,126.22,126.24,126.12,126.21,38640.0,108.0082,108.0253,107.9226,107.9996,38640.0
2017-09-11 15:40:00,126.23,126.25,126.1,126.17,70112.0,108.0167,108.0338,107.9055,107.9654,70112.0
2017-09-11 15:50:00,126.17,126.42,126.16,126.41,140976.0,107.9654,108.1793,107.9568,108.1707,140976.0
2017-09-12 09:30:00,126.25,126.98,126.25,126.88,39648.0,108.0338,108.6585,108.0338,108.5729,39648.0
2017-09-12 09:40:00,126.8,126.83,126.57,126.64,16192.0,108.5045,108.5301,108.3077,108.3676,16192.0
2017-09-12 09:50:00,126.6,126.69,126.43,126.69,18411.0,108.3333,108.4103,108.1879,108.4103,18411.0
2017-09-12 10:00:00,126.67,126.74,126.51,126.54,22799.0,108.3932,108.4531,108.2563,108.282,22799.0
2017-09-12 10:10:00,126.53,126.64,126.46,126.59,32423.0,108.2734,108.3676,108.2135,108.3248,32423.0
2017-09-12 10:20:00,126.58,126.7,126.46,126.68,33210.0,108.3162,108.4189,108.2135,108.4018,33210.0
2017-09-12 10:30:00,126.66,126.66,126.48,126.57,14454.0,108.3847,108.3847,108.2306,108.3077,14454.0
2017-09-12 10:40:00,126.53,126.7,126.52,126.57,16282.0,108.2734,108.4189,108.2649,108.3077,16282.0
2017-09-12 10:50:00,126.57,126.65,126.54,126.61,35200.0,108.3077,108.3761,108.282,108.3419,35200.0
2017-09-12 11:00:00,126.61,126.71,126.56,126.61,16758.0,108.3419,108.4275,108.2991,108.3419,16758.0
2017-09-12 11:10:00,126.59,126.64,126.51,126.57,31610.0,108.3248,108.3676,108.2563,108.3077,31610.0
2017-09-12 11:20:00,126.59,126.78,126.56,126.68,18403.0,108.3248,108.4874,108.2991,108.4018,18403.0
2017-09-12 11:30:00,126.68,126.7,126.53,126.66,24791.0,108.4018,108.4189,108.2734,108.3847,24791.0
2017-09-12 11:40:00,126.62,126.7,126.54,126.6,15168.0,108.3504,108.4189,108.282,108.3333,15168.0
2017-09-12 11:50:00,126.6,126.72,126.56,126.64,20313.0,108.3333,108.436,108.2991,108.3676,20313.0
2017-09-12 12:00:00,126.61,126.74,126.56,126.6,39609.0,108.3419,108.4531,108.2991,108.3333,39609.0
2017-09-12 12:10:00,126.59,126.65,126.52,126.6,27544.0,108.3248,108.3761,108.2649,108.3333,27544.0
2017-09-12 12:20:00,126.63,126.63,126.55,126.55,21842.0,108.359,108.359,108.2905,108.2905,21842.0
2017-09-12 12:30:00,126.55,126.64,126.53,126.6,23207.0,108.2905,108.3676,108.2734,108.3333,23207.0
2017-09-12 12:40:00,126.6,126.81,126.59,126.8,33043.0,108.3333,108.513,108.3248,108.5045,33043.0
2017-09-12 12:50:00,126.78,126.86,126.67,126.75,37010.0,108.4874,108.5558,108.3932,108.4617,37010.0
2017-09-12 13:00:00,126.74,126.91,126.67,126.84,42977.0,108.4531,108.5986,108.3932,108.5387,42977.0
2017-09-12 13:10:00,126.82,126.85,126.72,126.73,16330.0,108.5216,108.5473,108.436,108.4446,16330.0
2017-09-12 13:20:00,126.74,126.88,126.69,126.82,25037.0,108.4531,108.5729,108.4103,108.5216,25037.0
2017-09-12 13:30:00,126.81,126.84,126.68,126.68,21221.0,108.513,108.5387,108.4018,108.4018,21221.0
2017-09-12 13:40:00,126.68,126.71,126.59,126.61,17474.0,108.4018,108.4275,108.3248,108.3419,17474.0
2017-09-12 13:50:00,126.59,126.65,126.58,126.63,22397.0,108.3248,108.3761,108.3162,108.359,22397.0
2017-09-12 14:00:00,126.61,126.67,126.59,126.61,19665.0,108.3419,108.3932,108.3248,108.3419,19665.0
2017-09-12 14:10:00,126.61,126.71,126.58,126.69,23700.0,108.3419,108.4275,108.3162,108.4103,23700.0
2017-09-12 14:20:00,126.68,126.7,126.58,126.63,39349.0,108.4018,108.4189,108.3162,108.359,39349.0
2017-09-12 14:30:00,126.62,126.68,126.41,126.61,56888.0,108.3504,108.4018,108.1707,108.3419,56888.0
2017-09-12 14:40:00,126.63,126.67,126.58,126.61,22293.0,108.359,108.3932,108.3162,108.3419,22293.0
2017-09-12 14:50:00,126.62,126.77,126.61,126.73,15219.0,108.3504,108.4788,108.3419,108.4446,15219.0
2017-09-12 15:00:00,126.76,126.83,126.61,126.65,22034.0,108.4702,108.5301,108.3419,108.3761,22034.0
2017-09-12 15:10:00,126.63,126.67,126.59,126.67,27533.0,108.359,108.3932,108.3248,108.3932,27533.0
2017-09-12 15:20:00,126.66,126.79,126.63,126.75,16626.0,108.3847,108.4959,108.359,108.4617,16626.0
2017-09-12 15:30:00,126.76,126.78,126.62,126.63,35017.0,108.4702,108.4874,108.3504,108.359,35017.0
2017-09-12 15:40:00,126.63,126.69,126.58,126.62,73302.0,108.359,108.4103,108.3162,108.3504,73302.0
2017-09-12 15:50:00,126.61,126.61,126.48,126.58,148496.0,108.3419,108.3419,108.2306,108.3162,148496.0
2017-09-13 09:30:00,126.5,126.54,126.02,126.12,51419.0,108.2478,108.282,107.837,107.9226,51419.0
2017-09-13 09:40:00,126.11,126.38,126.11,126.14,15257.0,107.914,108.1451,107.914,107.9397,15257.0
2017-09-13 09:50:00,126.21,126.43,126.15,126.23,24715.0,107.9996,108.1879,107.9483,108.0167,24715.0
2017-09-13 10:00:00,126.17,126.3,125.82,126.0,107007.0,107.9654,108.0766,107.6659,107.8199,107007.0
2017-09-13 10:10:00,126.01,126.09,125.64,125.64,40514.0,107.8285,107.8969,107.5118,107.5118,40514.0
2017-09-13 10:20:00,125.63,126.09,125.49,126.09,19591.0,107.5033,107.8969,107.3835,107.8969,19591.0
2017-09-13 10:30:00,126.04,126.37,125.95,126.37,15584.0,107.8541,108.1365,107.7771,108.1365,15584.0
2017-09-13 10:40:00,126.37,126.72,126.31,126.45,25187.0,108.1365,108.436,108.0852,108.205,25187.0
2017-09-13 10:50:00,126.47,126.58,126.4,126.4,27050.0,108.2221,108.3162,108.1622,108.1622,27050.0
2017-09-13 11:00:00,126.4,126.64,126.24,126.64,10872.0,108.1622,108.3676,108.0253,108.3676,10872.0
2017-09-13 11:10:00,126.64,126.65,126.17,126.17,22603.0,108.3676,108.3761,107.9654,107.9654,22603.0
2017-09-13 11:20:00,126.14,126.35,126.07,126.26,23534.0,107.9397,108.1194,107.8798,108.0424,23534.0
2017-09-13 11:30:00,126.24,126.28,126.09,126.16,18679.0,108.0253,108.0595,107.8969,107.9568,18679.0
2017-09-13 11:40:00,126.18,126.34,126.13,126.25,23333.0,107.9739,108.1108,107.9311,108.0338,23333.0
2017-09-13 11:50:00,126.25,126.41,126.18,126.18,13247.0,108.0338,108.1707,107.9739,107.9739,13247.0
2017-09-13 12:00:00,126.16,126.21,126.12,126.16,17798.0,107.9568,107.9996,107.9226,107.9568,17798.0
2017-09-13 12:10:00,126.17,126.24,126.1,126.2,25848.0,107.9654,108.0253,107.9055,107.991,25848.0
2017-09-13 12:20:00,126.17,126.26,126.14,126.26,7414.0,107.9654,108.0424,107.9397,108.0424,7414.0
2017-09-13 12:30:00,126.21,126.34,126.21,126.23,8947.0,107.9996,108.1108,107.9996,108.0167,8947.0
2017-09-13 12:40:00,126.16,126.42,126.16,126.42,9743.0,107.9568,108.1793,107.9568,108.1793,9743.0
2017-09-13 12:50:00,126.39,126.52,126.21,126.28,20524.0,108.1536,108.2649,107.9996,108.0595,20524.0
2017-09-13 13:00:00,126.3,126.39,126.25,126.27,9681.0,108.0766,108.1536,108.0338,108.0509,9681.0
2017-09-13 13:10:00,126.3,126.52,126.3,126.52,7980.0,108.0766,108.2649,108.0766,108.2649,7980.0
2017-09-13 13:20:00,126.5,126.54,126.47,126.51,7328.0,108.2478,108.282,108.2221,108.2563,7328.0
2017-09-13 13:30:00,126.51,126.59,126.5,126.53,10308.0,108.2563,108.3248,108.2478,108.2734,10308.0
2017-09-13 13:40:00,126.54,126.62,126.51,126.61,6818.0,108.282,108.3504,108.2563,108.3419,6818.0
2017-09-13 13:50:00,126.62,126.74,126.61,126.62,20985.0,108.3504,108.4531,108.3419,108.3504,20985.0
2017-09-13 14:00:00,126.65,126.72,126.62,126.62,9852.0,108.3761,108.436,108.3504,108.3504,9852.0
2017-09-13 14:10:00,126.62,126.68,126.57,126.64,10293.0,108.3504,108.4018,108.3077,108.3676,10293.0
2017-09-13 14:20:00,126.63,126.66,126.57,126.58,15846.0,108.359,108.3847,108.3077,108.3162,15846.0
2017-09-13 14:30:00,126.57,126.64,126.54,126.6,12869.0,108.3077,108.3676,108.282,108.3333,12869.0
2017-09-13 14:40:00,126.6,126.61,126.44,126.54,16408.0,108.3333,108.3419,108.1964,108.282,16408.0
2017-09-13 14:50:00,126.55,126.57,126.44,126.51,10191.0,108.2905,108.3077,108.1964,108.2563,10191.0
2017-09-13 15:00:00,126.51,126.59,126.33,126.35,20243.0,108.2563,108.3248,108.1023,108.1194,20243.0
2017-09-13 15:10:00,126.36,126.5,126.36,126.5,25766.0,108.128,108.2478,108.128,108.2478,25766.0
2017-09-13 15:20:00,126.51,126.57,126.47,126.57,14984.0,108.2563,108.3077,108.2221,108.3077,14984.0
2017-09-13 15:30:00,126.57,126.73,126.57,126.67,39886.0,108.3077,108.4446,108.3077,108.3932,39886.0
2017-09-13 15:40:00,126.66,126.67,126.61,126.63,37300.0,108.3847,108.3932,108.3419,108.359,37300.0
2017-09-13 15:50:00,126.64,126.79,126.64,126.76,83275.0,108.3676,108.4959,108.3676,108.4702,83275.0
2017-09-14 09:30:00,126.28,126.75,126.03,126.66,27493.0,108.0595,108.4617,107.8456,108.3847,27493.0
2017-09-14 09:40:00,126.73,127.47,126.67,127.45,43780.0,108.4446,109.0778,108.3932,109.0607,43780.0
2017-09-14 09:50:00,127.47,127.72,127.43,127.56,20245.0,109.0778,109.2917,109.0436,109.1548,20245.0
2017-09-14 10:00:00,127.54,127.79,127.42,127.79,34556.0,109.1377,109.3516,109.035,109.3516,34556.0
2017-09-14 10:10:00,127.74,127.94,127.66,127.85,16095.0,109.3088,109.48,109.2404,109.403,16095.0
2017-09-14 10:20:00,127.77,127.77,127.53,127.64,12798.0,109.3345,109.3345,109.1291,109.2233,12798.0
2017-09-14 10:30:00,127.69,127.78,127.66,127.67,10348.0,109.2661,109.3431,109.2404,109.2489,10348.0
2017-09-14 10:40:00,127.65,127.77,127.61,127.75,11651.0,109.2318,109.3345,109.1976,109.3174,11651.0
2017-09-14 10:50:00,127.75,127.82,127.63,127.64,15139.0,109.3174,109.3773,109.2147,109.2233,15139.0
2017-09-14 11:00:00,127.6,127.76,127.56,127.7,18385.0,109.189,109.326,109.1548,109.2746,18385.0
2017-09-14 11:10:00,127.69,127.73,127.32,127.33,22863.0,109.2661,109.3003,108.9494,108.958,22863.0
2017-09-14 11:20:00,127.34,127.41,127.31,127.37,15400.0,108.9666,109.0265,108.9409,108.9922,15400.0
2017-09-14 11:30:00,127.34,127.61,127.32,127.6,9021.0,108.9666,109.1976,108.9494,109.189,9021.0
2017-09-14 11:40:00,127.58,127.6,127.12,127.22,25214.0,109.1719,109.189,108.7783,108.8639,25214.0
2017-09-14 11:50:00,127.2,127.2,126.95,127.09,16883.0,108.8468,108.8468,108.6328,108.7526,16883.0
2017-09-14 12:00:00,127.13,127.17,127.01,127.05,11726.0,108.7869,108.8211,108.6842,108.7184,11726.0
2017-09-14 12:10:00,127.02,127.18,127.0,127.11,17315.0,108.6927,108.8296,108.6756,108.7697,17315.0
2017-09-14 12:20:00,127.14,127.15,126.93,127.0,10859.0,108.7954,108.804,108.6157,108.6756,10859.0
2017-09-14 12:30:00,126.99,127.08,126.96,127.01,11608.0,108.6671,108.7441,108.6414,108.6842,11608.0
2017-09-14 12:40:00,127.02,127.14,127.02,127.12,12081.0,108.6927,108.7954,108.6927,108.7783,12081.0
2017-09-14 12:50:00,127.14,127.23,127.12,127.17,7009.0,108.7954,108.8724,108.7783,108.8211,7009.0
2017-09-14 13:00:00,127.17,127.22,127.07,127.07,7103.0,108.8211,108.8639,108.7355,108.7355,7103.0
2017-09-14 13:10:00,127.07,127.09,126.94,126.95,9028.0,108.7355,108.7526,108.6243,108.6328,9028.0
2017-09-14 13:20:00,126.95,127.03,126.89,127.03,9678.0,108.6328,108.7013,108.5815,108.7013,9678.0
2017-09-14 13:30:00,127.06,127.09,126.94,126.96,9956.0,108.727,108.7526,108.6243,108.6414,9956.0
2017-09-14 13:40:00,126.99,127.11,126.94,127.03,10477.0,108.6671,108.7697,108.6243,108.7013,10477.0
2017-09-14 13:50:00,127.01,127.1,127.0,127.08,8851.0,108.6842,108.7612,108.6756,108.7441,8851.0
2017-09-14 14:00:00,127.08,127.11,126.97,127.11,20460.0,108.7441,108.7697,108.6499,108.7697,20460.0
2017-09-14 14:10:00,127.12,127.16,127.07,127.13,6374.0,108.7783,108.8125,108.7355,108.7869,6374.0
2017-09-14 14:20:00,127.13,127.13,127.03,127.04,5295.0,108.7869,108.7869,108.7013,108.7098,5295.0
2017-09-14 14:30:00,127.04,127.11,127.04,127.07,10525.0,108.7098,108.7697,108.7098,108.7355,10525.0
2017-09-14 14:40:00,127.07,127.1,126.9,126.95,14605.0,108.7355,108.7612,108.59,108.6328,14605.0
2017-09-14 14:50:00,126.9,126.95,126.83,126.9,15175.0,108.59,108.6328,108.5301,108.59,15175.0
2017-09-14 15:00:00,126.95,126.99,126.9,126.99,5100.0,108.6328,108.6671,108.59,108.6671,5100.0
2017-09-14 15:10:00,126.99,127.01,126.87,126.95,10068.0,108.6671,108.6842,108.5644,108.6328,10068.0
2017-09-14 15:20:00,126.97,126.97,126.88,126.93,10518.0,108.6499,108.6499,108.5729,108.6157,10518.0
2017-09-14 15:30:00,126.96,127.03,126.93,126.98,19878.0,108.6414,108.7013,108.6157,108.6585,19878.0
2017-09-14 15:40:00,126.99,126.99,126.83,126.88,24020.0,108.6671,108.6671,108.5301,108.5729,24020.0
2017-09-14 15:50:00,126.89,127.04,126.85,126.99,59845.0,108.5815,108.7098,108.5473,108.6671,59845.0
2017-09-15 09:30:00,127.13,127.66,126.75,127.41,289663.0,108.7869,109.2404,108.4617,109.0265,289663.0
2017-09-15 09:40:00,127.36,127.43,127.18,127.26,34389.0,108.9837,109.0436,108.8296,108.8981,34389.0
2017-09-15 09:50:00,127.14,127.15,126.7,126.76,22218.0,108.7954,108.804,108.4189,108.4702,22218.0
2017-09-15 10:00:00,126.79,126.93,126.68,126.77,19659.0,108.4959,108.6157,108.4018,108.4788,19659.0
2017-09-15 10:10:00,126.76,126.95,126.55,126.94,26272.0,108.4702,108.6328,108.2905,108.6243,26272.0
2017-09-15 10:20:00,126.96,126.96,126.78,126.87,16878.0,108.6414,108.6414,108.4874,108.5644,16878.0
2017-09-15 10:30:00,126.88,126.93,126.76,126.86,12553.0,108.5729,108.6157,108.4702,108.5558,12553.0
2017-09-15 10:40:00,126.86,126.99,126.83,126.95,10598.0,108.5558,108.6671,108.5301,108.6328,10598.0
2017-09-15 10:50:00,126.98,127.19,126.98,127.08,15843.0,108.6585,108.8382,108.6585,108.7441,15843.0
2017-09-15 11:00:00,127.09,127.34,127.02,127.13,17007.0,108.7526,108.9666,108.6927,108.7869,17007.0
2017-09-15 11:10:00,127.11,127.3,127.07,127.18,16179.0,108.7697,108.9323,108.7355,108.8296,16179.0
2017-09-15 11:20:00,127.22,127.42,127.2,127.38,16670.0,108.8639,109.035,108.8468,109.0008,16670.0
2017-09-15 11:30:00,127.37,127.66,127.37,127.58,24292.0,108.9922,109.2404,108.9922,109.1719,24292.0
2017-09-15 11:40:00,127.57,127.66,127.42,127.55,16894.0,109.1634,109.2404,109.035,109.1463,16894.0
2017-09-15 11:50:00,127.55,127.56,127.42,127.53,10994.0,109.1463,109.1548,109.035,109.1291,10994.0
2017-09-15 12:00:00,127.47,127.64,127.47,127.55,8966.0,109.0778,109.2233,109.0778,109.1463,8966.0
2017-09-15 12:10:00,127.56,127.57,127.46,127.5,7629.0,109.1548,109.1634,109.0692,109.1035,7629.0
2017-09-15 12:20:00,127.46,127.47,127.39,127.44,7340.0,109.0692,109.0778,109.0093,109.0521,7340.0
2017-09-15 12:30:00,127.45,127.53,127.41,127.42,11716.0,109.0607,109.1291,109.0265,109.035,11716.0
2017-09-15 12:40:00,127.43,127.52,127.34,127.43,9819.0,109.0436,109.1206,108.9666,109.0436,9819.0
2017-09-15 12:50:00,127.46,127.49,127.4,127.48,7670.0,109.0692,109.0949,109.0179,109.0864,7670.0
2017-09-15 13:00:00,127.5,127.55,127.44,127.55,8552.0,109.1035,109.1463,109.0521,109.1463,8552.0
2017-09-15 13:10:00,127.54,127.67,127.52,127.54,8696.0,109.1377,109.2489,109.1206,109.1377,8696.0
2017-09-15 13:20:00,127.54,127.79,127.54,127.66,18746.0,109.1377,109.3516,109.1377,109.2404,18746.0
2017-09-15 13:30:00,127.65,127.75,127.65,127.67,10315.0,109.2318,109.3174,109.2318,109.2489,10315.0
2017-09-15 13:40:00,127.67,127.74,127.66,127.69,9673.0,109.2489,109.3088,109.2404,109.2661,9673.0
2017-09-15 13:50:00,127.69,127.7,127.51,127.52,10331.0,109.2661,109.2746,109.112,109.1206,10331.0
2017-09-15 14:00:00,127.53,127.69,127.53,127.69,10764.0,109.1291,109.2661,109.1291,109.2661,10764.0
2017-09-15 14:10:00,127.69,127.69,127.62,127.62,10761.0,109.2661,109.2661,109.2062,109.2062,10761.0
2017-09-15 14:20:00,127.66,127.8,127.63,127.73,36755.0,109.2404,109.3602,109.2147,109.3003,36755.0
2017-09-15 14:30:00,127.72,127.75,127.43,127.47,13748.0,109.2917,109.3174,109.0436,109.0778,13748.0
2017-09-15 14:40:00,127.49,127.73,127.45,127.73,11056.0,109.0949,109.3003,109.0607,109.3003,11056.0
2017-09-15 14:50:00,127.74,127.74,127.6,127.68,9712.0,109.3088,109.3088,109.189,109.2575,9712.0
2017-09-15 15:00:00,127.68,127.85,127.68,127.82,24946.0,109.2575,109.403,109.2575,109.3773,24946.0
2017-09-15 15:10:00,127.82,127.96,127.82,127.96,20460.0,109.3773,109.4971,109.3773,109.4971,20460.0
2017-09-15 15:20:00,127.95,128.0,127.83,127.85,27764.0,109.4885,109.5313,109.3859,109.403,27764.0
2017-09-15 15:30:00,127.84,127.93,127.82,127.93,26936.0,109.3944,109.4714,109.3773,109.4714,26936.0
2017-09-15 15:40:00,127.93,128.06,127.89,127.95,60236.0,109.4714,109.5827,109.4372,109.4885,60236.0
2017-09-15 15:50:00,127.96,128.09,127.93,128.03,114463.0,109.4971,109.6083,109.4714,109.557,114463.0
2017-09-18 09:30:00,128.42,128.42,127.66,127.72,43676.0,109.8907,109.8907,109.2404,109.2917,43676.0
2017-09-18 09:40:00,127.78,128.15,127.74,127.84,17675.0,109.3431,109.6597,109.3088,109.3944,17675.0
2017-09-18 09:50:00,127.82,127.94,127.78,127.87,11633.0,109.3773,109.48,109.3431,109.4201,11633.0
2017-09-18 10:00:00,127.88,127.92,127.63,127.9,13783.0,109.4286,109.4629,109.2147,109.4458,13783.0
2017-09-18 10:10:00,127.92,128.0,127.72,127.73,16992.0,109.4629,109.5313,109.2917,109.3003,16992.0
2017-09-18 10:20:00,127.81,127.82,127.64,127.8,11666.0,109.3687,109.3773,109.2233,109.3602,11666.0
2017-09-18 10:30:00,127.86,127.97,127.75,127.9,20334.0,109.4115,109.5057,109.3174,109.4458,20334.0
2017-09-18 10:40:00,127.91,128.06,127.84,128.0,18677.0,109.4543,109.5827,109.3944,109.5313,18677.0
2017-09-18 10:50:00,128.0,128.25,127.9,127.98,29059.0,109.5313,109.7452,109.4458,109.5142,29059.0
2017-09-18 11:00:00,127.94,127.94,127.6,127.66,17223.0,109.48,109.48,109.189,109.2404,17223.0
2017-09-18 11:10:00,127.69,127.89,127.5,127.5,30855.0,109.2661,109.4372,109.1035,109.1035,30855.0
2017-09-18 11:20:00,127.55,127.57,127.2,127.26,35234.0,109.1463,109.1634,108.8468,108.8981,35234.0
2017-09-18 11:30:00,127.26,127.56,127.19,127.19,32010.0,108.8981,109.1548,108.8382,108.8382,32010.0
2017-09-18 11:40:00,127.23,127.71,127.21,127.68,13049.0,108.8724,109.2832,108.8553,109.2575,13049.0
2017-09-18 11:50:00,127.7,127.87,127.68,127.77,10861.0,109.2746,109.4201,109.2575,109.3345,10861.0
2017-09-18 12:00:00,127.76,127.87,127.63,127.72,14729.0,109.326,109.4201,109.2147,109.2917,14729.0
2017-09-18 12:10:00,127.75,127.8,127.65,127.68,14936.0,109.3174,109.3602,109.2318,109.2575,14936.0
2017-09-18 12:20:00,127.72,127.77,127.59,127.6,13909.0,109.2917,109.3345,109.1805,109.189,13909.0
2017-09-18 12:30:00,127.62,127.73,127.61,127.67,7905.0,109.2062,109.3003,109.1976,109.2489,7905.0
2017-09-18 12:40:00,127.67,127.71,127.56,127.62,7979.0,109.2489,109.2832,109.1548,109.2062,7979.0
2017-09-18 12:50:00,127.62,127.7,127.58,127.63,7448.0,109.2062,109.2746,109.1719,109.2147,7448.0
2017-09-18 13:00:00,127.63,127.67,127.59,127.6,14145.0,109.2147,109.2489,109.1805,109.189,14145.0
2017-09-18 13:10:00,127.58,127.64,127.56,127.56,7056.0,109.1719,109.2233,109.1548,109.1548,7056.0
2017-09-18 13:20:00,127.56,127.69,127.56,127.66,9426.0,109.1548,109.2661,109.1548,109.2404,9426.0
2017-09-18 13:30:00,127.67,127.74,127.64,127.68,7865.0,109.2489,109.3088,109.2233,109.2575,7865.0
2017-09-18 13:40:00,127.72,127.9,127.69,127.9,6800.0,109.2917,109.4458,109.2661,109.4458,6800.0
2017-09-18 13:50:00,127.92,128.02,127.91,128.0,14542.0,109.4629,109.5484,109.4543,109.5313,14542.0
2017-09-18 14:00:00,127.96,128.07,127.88,128.03,23507.0,109.4971,109.5912,109.4286,109.557,23507.0
2017-09-18 14:10:00,128.05,128.06,127.69,127.69,8750.0,109.5741,109.5827,109.2661,109.2661,8750.0
2017-09-18 14:20:00,127.7,127.75,127.54,127.75,20266.0,109.2746,109.3174,109.1377,109.3174,20266.0
2017-09-18 14:30:00,127.76,127.79,127.68,127.75,6833.0,109.326,109.3516,109.2575,109.3174,6833.0
2017-09-18 14:40:00,127.73,127.92,127.73,127.88,7954.0,109.3003,109.4629,109.3003,109.4286,7954.0
2017-09-18 14:50:00,127.85,127.86,127.75,127.76,5700.0,109.403,109.4115,109.3174,109.326,5700.0
2017-09-18 15:00:00,127.77,127.87,127.75,127.87,10436.0,109.3345,109.4201,109.3174,109.4201,10436.0
2017-09-18 15:10:00,127.87,127.87,127.77,127.83,10555.0,109.4201,109.4201,109.3345,109.3859,10555.0
2017-09-18 15:20:00,127.82,127.87,127.74,127.78,8030.0,109.3773,109.4201,109.3088,109.3431,8030.0
2017-09-18 15:30:00,127.74,127.75,127.69,127.7,18411.0,109.3088,109.3174,109.2661,109.2746,18411.0
2017-09-18 15:40:00,127.71,127.8,127.46,127.46,35485.0,109.2832,109.3602,109.0692,109.0692,35485.0
2017-09-18 15:50:00,127.46,127.55,127.29,127.44,93029.0,109.0692,109.1463,108.9238,109.0521,93029.0
2017-09-19 09:30:00,127.7,128.08,127.68,127.82,25295.0,109.2746,109.5998,109.2575,109.3773,25295.0
2017-09-19 09:40:00,127.79,127.79,127.3,127.54,22094.0,109.3516,109.3516,108.9323,109.1377,22094.0
2017-09-19 09:50:00,127.46,127.5,127.25,127.3,19779.0,109.0692,109.1035,108.8895,108.9323,19779.0
2017-09-19 10:00:00,127.28,127.54,127.21,127.43,18756.0,108.9152,109.1377,108.8553,109.0436,18756.0
2017-09-19 10:10:00,127.4,127.4,126.87,127.09,31723.0,109.0179,109.0179,108.5644,108.7526,31723.0
2017-09-19 10:20:00,127.08,127.34,127.03,127.22,33900.0,108.7441,108.9666,108.7013,108.8639,33900.0
2017-09-19 10:30:00,127.26,127.33,127.06,127.11,13310.0,108.8981,108.958,108.727,108.7697,13310.0
2017-09-19 10:40:00,127.15,127.21,127.02,127.11,13022.0,108.804,108.8553,108.6927,108.7697,13022.0
2017-09-19 10:50:00,127.11,127.32,127.07,127.3,17770.0,108.7697,108.9494,108.7355,108.9323,17770.0
2017-09-19 11:00:00,127.3,127.3,127.05,127.07,11622.0,108.9323,108.9323,108.7184,108.7355,11622.0
2017-09-19 11:10:00,127.03,127.38,127.03,127.27,17418.0,108.7013,109.0008,108.7013,108.9067,17418.0
2017-09-19 11:20:00,127.26,127.54,127.17,127.5,23102.0,108.8981,109.1377,108.8211,109.1035,23102.0
2017-09-19 11:30:00,127.48,127.61,127.41,127.46,7771.0,109.0864,109.1976,109.0265,109.0692,7771.0
2017-09-19 11:40:00,127.48,127.76,127.46,127.75,6938.0,109.0864,109.326,109.0692,109.3174,6938.0
2017-09-19 11:50:00,127.72,127.75,127.66,127.71,7250.0,109.2917,109.3174,109.2404,109.2832,7250.0
2017-09-19 12:00:00,127.72,127.83,127.64,127.65,14445.0,109.2917,109.3859,109.2233,109.2318,14445.0
2017-09-19 12:10:00,127.63,127.72,127.54,127.56,6403.0,109.2147,109.2917,109.1377,109.1548,6403.0
2017-09-19 12:20:00,127.52,127.8,127.51,127.8,19401.0,109.1206,109.3602,109.112,109.3602,19401.0
2017-09-19 12:30:00,127.77,127.77,127.46,127.49,15124.0,109.3345,109.3345,109.0692,109.0949,15124.0
2017-09-19 12:40:00,127.52,127.56,127.41,127.56,11091.0,109.1206,109.1548,109.0265,109.1548,11091.0
2017-09-19 12:50:00,127.6,127.68,127.53,127.58,9033.0,109.189,109.2575,109.1291,109.1719,9033.0
2017-09-19 13:00:00,127.6,127.7,127.56,127.64,8690.0,109.189,109.2746,109.1548,109.2233,8690.0
2017-09-19 13:10:00,127.62,127.65,127.57,127.58,10657.0,109.2062,109.2318,109.1634,109.1719,10657.0
2017-09-19 13:20:00,127.61,127.62,127.54,127.61,8983.0,109.1976,109.2062,109.1377,109.1976,8983.0
2017-09-19 13:30:00,127.58,127.67,127.57,127.66,5311.0,109.1719,109.2489,109.1634,109.2404,5311.0
2017-09-19 13:40:00,127.68,127.74,127.66,127.68,15392.0,109.2575,109.3088,109.2404,109.2575,15392.0
2017-09-19 13:50:00,127.73,127.73,127.67,127.68,10416.0,109.3003,109.3003,109.2489,109.2575,10416.0
2017-09-19 14:00:00,127.68,127.73,127.59,127.7,24244.0,109.2575,109.3003,109.1805,109.2746,24244.0
2017-09-19 14:10:00,127.7,127.74,127.64,127.71,15525.0,109.2746,109.3088,109.2233,109.2832,15525.0
2017-09-19 14:20:00,127.71,127.74,127.62,127.63,45875.0,109.2832,109.3088,109.2062,109.2147,45875.0
2017-09-19 14:30:00,127.66,127.68,127.59,127.62,30655.0,109.2404,109.2575,109.1805,109.2062,30655.0
2017-09-19 14:40:00,127.59,127.89,127.59,127.78,24301.0,109.1805,109.4372,109.1805,109.3431,24301.0
2017-09-19 14:50:00,127.75,127.81,127.68,127.72,70811.0,109.3174,109.3687,109.2575,109.2917,70811.0
2017-09-19 15:00:00,127.73,127.93,127.73,127.84,22758.0,109.3003,109.4714,109.3003,109.3944,22758.0
2017-09-19 15:10:00,127.82,127.88,127.8,127.84,18219.0,109.3773,109.4286,109.3602,109.3944,18219.0
2017-09-19 15:20:00,127.85,127.93,127.82,127.88,18537.0,109.403,109.4714,109.3773,109.4286,18537.0
2017-09-19 15:30:00,127.89,127.94,127.87,127.93,36622.0,109.4372,109.48,109.4201,109.4714,36622.0
2017-09-19 15:40:00,127.94,127.95,127.76,127.76,60021.0,109.48,109.4885,109.326,109.326,60021.0
2017-09-19 15:50:00,127.78,127.82,127.74,127.79,71480.0,109.3431,109.3773,109.3088,109.3516,71480.0
2017-09-20 09:30:00,127.92,128.61,127.73,128.57,21387.0,109.4629,110.0533,109.3003,110.0191,21387.0
2017-09-20 09:40:00,128.57,128.78,128.54,128.73,6762.0,110.0191,110.1988,109.9934,110.156,6762.0
2017-09-20 09:50:00,128.69,128.86,128.6,128.7,10776.0,110.1218,110.2672,110.0447,110.1303,10776.0
2017-09-20 10:00:00,128.74,129.0,128.63,128.83,29530.0,110.1645,110.387,110.0704,110.2416,29530.0
2017-09-20 10:10:00,128.82,128.85,128.55,128.79,12312.0,110.233,110.2587,110.002,110.2073,12312.0
2017-09-20 10:20:00,128.82,128.83,128.66,128.79,17310.0,110.233,110.2416,110.0961,110.2073,17310.0
2017-09-20 10:30:00,128.78,129.09,128.74,129.09,13048.0,110.1988,110.464,110.1645,110.464,13048.0
2017-09-20 10:40:00,129.05,129.17,128.95,129.17,10716.0,110.4298,110.5325,110.3442,110.5325,10716.0
2017-09-20 10:50:00,129.16,129.55,129.16,129.46,17336.0,110.5239,110.8577,110.5239,110.7807,17336.0
2017-09-20 11:00:00,129.5,129.71,129.41,129.52,8553.0,110.8149,110.9946,110.7379,110.832,8553.0
2017-09-20 11:10:00,129.56,129.63,129.44,129.59,6660.0,110.8662,110.9261,110.7635,110.8919,6660.0
2017-09-20 11:20:00,129.6,129.73,129.58,129.71,28944.0,110.9005,111.0117,110.8833,110.9946,28944.0
2017-09-20 11:30:00,129.73,130.02,129.73,129.94,23537.0,111.0117,111.2599,111.0117,111.1914,23537.0
2017-09-20 11:40:00,129.91,129.97,129.86,129.89,15919.0,111.1657,111.2171,111.1229,111.1486,15919.0
2017-09-20 11:50:00,129.89,129.89,129.72,129.77,6946.0,111.1486,111.1486,111.0031,111.0459,6946.0
2017-09-20 12:00:00,129.74,130.03,129.74,129.98,12206.0,111.0203,111.2684,111.0203,111.2256,12206.0
2017-09-20 12:10:00,129.98,130.14,129.95,130.08,7583.0,111.2256,111.3625,111.2,111.3112,7583.0
2017-09-20 12:20:00,130.05,130.17,130.05,130.12,19360.0,111.2855,111.3882,111.2855,111.3454,19360.0
2017-09-20 12:30:00,130.12,130.17,129.98,130.0,67166.0,111.3454,111.3882,111.2256,111.2427,67166.0
2017-09-20 12:40:00,129.99,130.01,129.89,129.93,12736.0,111.2342,111.2513,111.1486,111.1828,12736.0
2017-09-20 12:50:00,129.97,130.0,129.91,129.98,6888.0,111.2171,111.2427,111.1657,111.2256,6888.0
2017-09-20 13:00:00,129.99,130.08,129.95,130.04,6880.0,111.2342,111.3112,111.2,111.277,6880.0
2017-09-20 13:10:00,130.06,130.06,129.88,129.89,8991.0,111.2941,111.2941,111.1401,111.1486,8991.0
2017-09-20 13:20:00,129.88,129.95,129.79,129.94,6380.0,111.1401,111.2,111.063,111.1914,6380.0
2017-09-20 13:30:00,129.94,130.0,129.89,129.95,5198.0,111.1914,111.2427,111.1486,111.2,5198.0
2017-09-20 13:40:00,130.0,130.15,129.97,130.14,6399.0,111.2427,111.3711,111.2171,111.3625,6399.0
2017-09-20 13:50:00,130.16,130.22,130.1,130.16,7677.0,111.3797,111.431,111.3283,111.3797,7677.0
2017-09-20 14:00:00,130.23,130.25,129.94,130.11,17545.0,111.4396,111.4567,111.1914,111.3369,17545.0
2017-09-20 14:10:00,130.05,130.21,130.03,130.08,10050.0,111.2855,111.4224,111.2684,111.3112,10050.0
2017-09-20 14:20:00,130.05,130.07,129.73,129.93,11351.0,111.2855,111.3026,111.0117,111.1828,11351.0
2017-09-20 14:30:00,129.88,129.96,129.79,129.91,13014.0,111.1401,111.2085,111.063,111.1657,13014.0
2017-09-20 14:40:00,129.94,130.21,129.81,130.19,11634.0,111.1914,111.4224,111.0802,111.4053,11634.0
2017-09-20 14:50:00,130.18,130.2,130.11,130.16,8657.0,111.3968,111.4139,111.3369,111.3797,8657.0
2017-09-20 15:00:00,130.15,130.19,130.07,130.09,12886.0,111.3711,111.4053,111.3026,111.3198,12886.0
2017-09-20 15:10:00,130.08,130.21,130.07,130.18,14404.0,111.3112,111.4224,111.3026,111.3968,14404.0
2017-09-20 15:20:00,130.2,130.23,130.15,130.22,14809.0,111.4139,111.4396,111.3711,111.431,14809.0
2017-09-20 15:30:00,130.22,130.59,130.22,130.59,42528.0,111.431,111.7476,111.431,111.7476,42528.0
2017-09-20 15:40:00,130.6,130.9,130.55,130.89,75662.0,111.7562,112.0129,111.7134,112.0043,75662.0
2017-09-20 15:50:00,130.92,131.02,130.88,130.98,139776.0,112.03,112.1156,111.9958,112.0813,139776.0
2017-09-21 09:30:00,130.6,130.94,130.15,130.22,26773.0,111.7562,112.0471,111.3711,111.431,26773.0
2017-09-21 09:40:00,130.3,130.53,130.19,130.37,16702.0,111.4995,111.6963,111.4053,111.5594,16702.0
2017-09-21 09:50:00,130.36,130.62,130.21,130.61,14299.0,111.5508,111.7733,111.4224,111.7647,14299.0
2017-09-21 10:00:00,130.63,130.83,130.33,130.33,40660.0,111.7818,111.953,111.5251,111.5251,40660.0
2017-09-21 10:10:00,130.33,130.4,130.08,130.32,89491.0,111.5251,111.585,111.3112,111.5166,89491.0
2017-09-21 10:20:00,130.37,131.07,130.37,130.83,24966.0,111.5594,112.1584,111.5594,111.953,24966.0
2017-09-21 10:30:00,130.87,131.32,130.87,131.06,12809.0,111.9872,112.3723,111.9872,112.1498,12809.0
2017-09-21 10:40:00,131.04,131.1,130.9,131.05,9744.0,112.1327,112.184,112.0129,112.1412,9744.0
2017-09-21 10:50:00,131.03,131.24,131.02,131.19,11362.0,112.1241,112.3038,112.1156,112.261,11362.0
2017-09-21 11:00:00,131.22,131.27,130.9,130.91,16707.0,112.2867,112.3295,112.0129,112.0214,16707.0
2017-09-21 11:10:00,130.9,131.03,130.86,130.94,11107.0,112.0129,112.1241,111.9787,112.0471,11107.0
2017-09-21 11:20:00,130.96,131.0,130.88,130.96,15714.0,112.0642,112.0985,111.9958,112.0642,15714.0
2017-09-21 11:30:00,130.94,130.95,130.77,130.87,15054.0,112.0471,112.0557,111.9016,111.9872,15054.0
2017-09-21 11:40:00,130.84,130.92,130.83,130.88,7502.0,111.9615,112.03,111.953,111.9958,7502.0
2017-09-21 11:50:00,130.9,130.94,130.67,130.78,18079.0,112.0129,112.0471,111.8161,111.9102,18079.0
2017-09-21 12:00:00,130.79,131.02,130.79,130.98,5963.0,111.9188,112.1156,111.9188,112.0813,5963.0
2017-09-21 12:10:00,130.99,131.01,130.94,130.98,6882.0,112.0899,112.107,112.0471,112.0813,6882.0
2017-09-21 12:20:00,130.99,130.99,130.84,130.88,8069.0,112.0899,112.0899,111.9615,111.9958,8069.0
2017-09-21 12:30:00,130.86,131.0,130.85,131.0,12323.0,111.9787,112.0985,111.9701,112.0985,12323.0
2017-09-21 12:40:00,130.99,131.01,130.85,131.0,8626.0,112.0899,112.107,111.9701,112.0985,8626.0
2017-09-21 12:50:00,131.02,131.1,130.92,130.92,13948.0,112.1156,112.184,112.03,112.03,13948.0
2017-09-21 13:00:00,130.92,131.0,130.89,130.99,12934.0,112.03,112.0985,112.0043,112.0899,12934.0
2017-09-21 13:10:00,130.99,131.01,130.92,130.98,9242.0,112.0899,112.107,112.03,112.0813,9242.0
2017-09-21 13:20:00,130.97,131.01,130.87,130.98,8132.0,112.0728,112.107,111.9872,112.0813,8132.0
2017-09-21 13:30:00,131.0,131.01,130.91,130.91,8639.0,112.0985,112.107,112.0214,112.0214,8639.0
2017-09-21 13:40:00,130.94,130.98,130.92,130.97,10093.0,112.0471,112.0813,112.03,112.0728,10093.0
2017-09-21 13:50:00,130.96,131.04,130.95,131.0,14728.0,112.0642,112.1327,112.0557,112.0985,14728.0
2017-09-21 14:00:00,131.0,131.04,130.98,131.0,8466.0,112.0985,112.1327,112.0813,112.0985,8466.0
2017-09-21 14:10:00,130.99,131.12,130.98,131.04,8993.0,112.0899,112.2011,112.0813,112.1327,8993.0
2017-09-21 14:20:00,131.06,131.06,130.92,131.0,10108.0,112.1498,112.1498,112.03,112.0985,10108.0
2017-09-21 14:30:00,131.0,131.02,130.89,130.97,6088.0,112.0985,112.1156,112.0043,112.0728,6088.0
2017-09-21 14:40:00,130.97,130.98,130.72,130.75,8196.0,112.0728,112.0813,111.8589,111.8845,8196.0
2017-09-21 14:50:00,130.78,130.9,130.75,130.9,9902.0,111.9102,112.0129,111.8845,112.0129,9902.0
2017-09-21 15:00:00,130.92,130.95,130.86,130.93,7397.0,112.03,112.0557,111.9787,112.0386,7397.0
2017-09-21 15:10:00,130.95,130.95,130.86,130.86,9497.0,112.0557,112.0557,111.9787,111.9787,9497.0
2017-09-21 15:20:00,130.88,130.88,130.81,130.86,12399.0,111.9958,111.9958,111.9359,111.9787,12399.0
2017-09-21 15:30:00,130.86,130.87,130.77,130.79,22463.0,111.9787,111.9872,111.9016,111.9188,22463.0
2017-09-21 15:40:00,130.79,130.85,130.72,130.84,35329.0,111.9188,111.9701,111.8589,111.9615,35329.0
2017-09-21 15:50:00,130.81,130.82,130.64,130.74,115340.0,111.9359,111.9444,111.7904,111.876,115340.0
2017-09-22 09:30:00,130.52,130.95,130.41,130.41,42926.0,111.6877,112.0557,111.5936,111.5936,42926.0
2017-09-22 09:40:00,130.42,130.57,130.15,130.4,48853.0,111.6021,111.7305,111.3711,111.585,48853.0
2017-09-22 09:50:00,130.35,130.61,130.18,130.24,39583.0,111.5422,111.7647,111.3968,111.4481,39583.0
2017-09-22 10:00:00,130.16,130.35,130.1,130.13,21210.0,111.3797,111.5422,111.3283,111.354,21210.0
2017-09-22 10:10:00,130.16,130.22,130.02,130.2,25146.0,111.3797,111.431,111.2599,111.4139,25146.0
2017-09-22 10:20:00,130.17,130.33,130.17,130.21,32577.0,111.3882,111.5251,111.3882,111.4224,32577.0
2017-09-22 10:30:00,130.25,130.38,130.19,130.35,19451.0,111.4567,111.5679,111.4053,111.5422,19451.0
2017-09-22 10:40:00,130.35,130.41,130.06,130.08,19503.0,111.5422,111.5936,111.2941,111.3112,19503.0
2017-09-22 10:50:00,130.07,130.19,129.94,130.14,32354.0,111.3026,111.4053,111.1914,111.3625,32354.0
2017-09-22 11:00:00,130.15,130.19,129.88,129.9,11912.0,111.3711,111.4053,111.1401,111.1572,11912.0
2017-09-22 11:10:00,129.9,130.12,129.87,130.05,11991.0,111.1572,111.3454,111.1315,111.2855,11991.0
2017-09-22 11:20:00,130.05,130.11,129.92,130.02,11254.0,111.2855,111.3369,111.1743,111.2599,11254.0
2017-09-22 11:30:00,130.06,130.07,129.88,129.89,12994.0,111.2941,111.3026,111.1401,111.1486,12994.0
2017-09-22 11:40:00,129.93,130.08,129.86,130.08,20331.0,111.1828,111.3112,111.1229,111.3112,20331.0
2017-09-22 11:50:00,130.08,130.17,130.05,130.13,23878.0,111.3112,111.3882,111.2855,111.354,23878.0
2017-09-22 12:00:00,130.12,130.16,130.04,130.09,18991.0,111.3454,111.3797,111.277,111.3198,18991.0
2017-09-22 12:10:00,130.11,130.21,130.1,130.18,23057.0,111.3369,111.4224,111.3283,111.3968,23057.0
2017-09-22 12:20:00,130.19,130.32,130.17,130.29,15595.0,111.4053,111.5166,111.3882,111.4909,15595.0
2017-09-22 12:30:00,130.27,130.49,130.24,130.42,19061.0,111.4738,111.662,111.4481,111.6021,19061.0
2017-09-22 12:40:00,130.41,130.56,130.4,130.56,26549.0,111.5936,111.7219,111.585,111.7219,26549.0
2017-09-22 12:50:00,130.58,130.63,130.54,130.57,9848.0,111.7391,111.7818,111.7048,111.7305,9848.0
2017-09-22 13:00:00,130.56,130.59,130.51,130.53,15201.0,111.7219,111.7476,111.6792,111.6963,15201.0
2017-09-22 13:10:00,130.53,130.72,130.53,130.6,31389.0,111.6963,111.8589,111.6963,111.7562,31389.0
2017-09-22 13:20:00,130.61,130.79,130.6,130.76,9385.0,111.7647,111.9188,111.7562,111.8931,9385.0
2017-09-22 13:30:00,130.72,130.82,130.71,130.79,12448.0,111.8589,111.9444,111.8503,111.9188,12448.0
2017-09-22 13:40:00,130.82,130.93,130.74,130.75,21709.0,111.9444,112.0386,111.876,111.8845,21709.0
2017-09-22 13:50:00,130.75,130.79,130.59,130.6,23528.0,111.8845,111.9188,111.7476,111.7562,23528.0
2017-09-22 14:00:00,130.57,130.63,130.41,130.42,17715.0,111.7305,111.7818,111.5936,111.6021,17715.0
2017-09-22 14:10:00,130.42,130.48,130.37,130.44,26493.0,111.6021,111.6535,111.5594,111.6193,26493.0
2017-09-22 14:20:00,130.43,130.53,130.41,130.43,13343.0,111.6107,111.6963,111.5936,111.6107,13343.0
2017-09-22 14:30:00,130.44,130.58,130.42,130.57,16655.0,111.6193,111.7391,111.6021,111.7305,16655.0
2017-09-22 14:40:00,130.58,130.89,130.54,130.89,31159.0,111.7391,112.0043,111.7048,112.0043,31159.0
2017-09-22 14:50:00,130.89,130.89,130.74,130.75,12614.0,112.0043,112.0043,111.876,111.8845,12614.0
2017-09-22 15:00:00,130.72,130.75,130.66,130.69,18568.0,111.8589,111.8845,111.8075,111.8332,18568.0
2017-09-22 15:10:00,130.69,130.79,130.66,130.74,30751.0,111.8332,111.9188,111.8075,111.876,30751.0
2017-09-22 15:20:00,130.71,130.74,130.64,130.74,18676.0,111.8503,111.876,111.7904,111.876,18676.0
2017-09-22 15:30:00,130.75,130.85,130.75,130.83,24088.0,111.8845,111.9701,111.8845,111.953,24088.0
2017-09-22 15:40:00,130.84,131.05,130.83,130.97,46278.0,111.9615,112.1412,111.953,112.0728,46278.0
2017-09-22 15:50:00,130.99,131.15,130.9,130.9,74428.0,112.0899,112.2268,112.0129,112.0129,74428.0
2017-09-25 09:30:00,131.0,131.41,130.6,131.24,13223.0,112.0985,112.4493,111.7562,112.3038,13223.0
2017-09-25 09:40:00,131.23,131.23,130.66,130.82,6800.0,112.2953,112.2953,111.8075,111.9444,6800.0
2017-09-25 09:50:00,130.79,130.79,130.61,130.66,6505.0,111.9188,111.9188,111.7647,111.8075,6505.0
2017-09-25 10:00:00,130.7,130.77,130.46,130.46,6850.0,111.8417,111.9016,111.6364,111.6364,6850.0
2017-09-25 10:10:00,130.48,130.69,130.34,130.63,10463.0,111.6535,111.8332,111.5337,111.7818,10463.0
2017-09-25 10:20:00,130.6,130.73,130.19,130.22,12722.0,111.7562,111.8674,111.4053,111.431,12722.0
2017-09-25 10:30:00,130.16,130.37,129.86,129.86,20661.0,111.3797,111.5594,111.1229,111.1229,20661.0
2017-09-25 10:40:00,129.91,130.24,129.91,130.24,56625.0,111.1657,111.4481,111.1657,111.4481,56625.0
2017-09-25 10:50:00,130.21,130.21,129.88,129.97,13540.0,111.4224,111.4224,111.1401,111.2171,13540.0
2017-09-25 11:00:00,129.97,130.01,129.49,129.7,17267.0,111.2171,111.2513,110.8063,110.986,17267.0
2017-09-25 11:10:00,129.72,130.1,129.72,130.01,13467.0,111.0031,111.3283,111.0031,111.2513,13467.0
2017-09-25 11:20:00,130.03,130.05,129.92,129.96,26509.0,111.2684,111.2855,111.1743,111.2085,26509.0
2017-09-25 11:30:00,129.93,130.18,129.91,129.96,16489.0,111.1828,111.3968,111.1657,111.2085,16489.0
2017-09-25 11:40:00,129.95,129.99,129.65,129.75,15319.0,111.2,111.2342,110.9432,111.0288,15319.0
2017-09-25 11:50:00,129.77,130.08,129.77,130.01,8435.0,111.0459,111.3112,111.0459,111.2513,8435.0
2017-09-25 12:00:00,129.97,130.08,129.93,129.93,7896.0,111.2171,111.3112,111.1828,111.1828,7896.0
2017-09-25 12:10:00,129.94,130.09,129.86,130.01,16106.0,111.1914,111.3198,111.1229,111.2513,16106.0
2017-09-25 12:20:00,129.95,130.0,129.88,129.94,13064.0,111.2,111.2427,111.1401,111.1914,13064.0
2017-09-25 12:30:00,129.9,129.99,129.86,129.97,13705.0,111.1572,111.2342,111.1229,111.2171,13705.0
2017-09-25 12:40:00,129.95,129.98,129.88,129.97,12334.0,111.2,111.2256,111.1401,111.2171,12334.0
2017-09-25 12:50:00,129.97,130.2,129.95,130.11,18975.0,111.2171,111.4139,111.2,111.3369,18975.0
2017-09-25 13:00:00,130.08,130.08,129.9,129.95,15467.0,111.3112,111.3112,111.1572,111.2,15467.0
2017-09-25 13:10:00,129.96,130.06,129.93,130.02,14995.0,111.2085,111.2941,111.1828,111.2599,14995.0
2017-09-25 13:20:00,130.0,130.06,129.94,129.94,16474.0,111.2427,111.2941,111.1914,111.1914,16474.0
2017-09-25 13:30:00,129.96,130.04,129.93,130.04,13766.0,111.2085,111.277,111.1828,111.277,13766.0
2017-09-25 13:40:00,130.04,130.19,130.04,130.14,14147.0,111.277,111.4053,111.277,111.3625,14147.0
2017-09-25 13:50:00,130.13,130.29,130.11,130.19,17912.0,111.354,111.4909,111.3369,111.4053,17912.0
2017-09-25 14:00:00,130.17,130.37,130.15,130.29,20680.0,111.3882,111.5594,111.3711,111.4909,20680.0
2017-09-25 14:10:00,130.31,130.38,130.28,130.31,10629.0,111.508,111.5679,111.4823,111.508,10629.0
2017-09-25 14:20:00,130.34,130.42,130.23,130.25,14924.0,111.5337,111.6021,111.4396,111.4567,14924.0
2017-09-25 14:30:00,130.25,130.32,130.15,130.3,13197.0,111.4567,111.5166,111.3711,111.4995,13197.0
2017-09-25 14:40:00,130.3,130.39,130.22,130.28,15409.0,111.4995,111.5765,111.431,111.4823,15409.0
2017-09-25 14:50:00,130.27,130.41,130.22,130.25,12089.0,111.4738,111.5936,111.431,111.4567,12089.0
2017-09-25 15:00:00,130.25,130.27,129.99,130.17,36458.0,111.4567,111.4738,111.2342,111.3882,36458.0
2017-09-25 15:10:00,130.15,130.46,130.12,130.4,25915.0,111.3711,111.6364,111.3454,111.585,25915.0
2017-09-25 15:20:00,130.4,130.66,130.38,130.59,29173.0,111.585,111.8075,111.5679,111.7476,29173.0
2017-09-25 15:30:00,130.59,130.59,130.42,130.5,45095.0,111.7476,111.7476,111.6021,111.6706,45095.0
2017-09-25 15:40:00,130.51,130.58,130.41,130.58,49387.0,111.6792,111.7391,111.5936,111.7391,49387.0
2017-09-25 15:50:00,130.56,130.56,130.29,130.36,131806.0,111.7219,111.7219,111.4909,111.5508,131806.0
2017-09-26 09:30:00,130.68,130.71,130.27,130.28,17324.0,111.8246,111.8503,111.4738,111.4823,17324.0
2017-09-26 09:40:00,130.23,130.42,130.0,130.42,8905.0,111.4396,111.6021,111.2427,111.6021,8905.0
2017-09-26 09:50:00,130.43,131.0,130.17,130.27,52647.0,111.6107,112.0985,111.3882,111.4738,52647.0
2017-09-26 10:00:00,130.37,130.89,130.32,130.88,8777.0,111.5594,112.0043,111.5166,111.9958,8777.0
2017-09-26 10:10:00,130.95,131.16,130.91,130.91,13788.0,112.0557,112.2354,112.0214,112.0214,13788.0
2017-09-26 10:20:00,130.89,131.12,130.81,131.12,12560.0,112.0043,112.2011,111.9359,112.2011,12560.0
2017-09-26 10:30:00,131.08,131.12,130.86,130.93,9924.0,112.1669,112.2011,111.9787,112.0386,9924.0
2017-09-26 10:40:00,130.93,131.21,130.88,130.89,24875.0,112.0386,112.2782,111.9958,112.0043,24875.0
2017-09-26 10:50:00,130.92,130.99,130.76,130.78,10509.0,112.03,112.0899,111.8931,111.9102,10509.0
2017-09-26 11:00:00,130.82,130.95,130.78,130.84,13182.0,111.9444,112.0557,111.9102,111.9615,13182.0
2017-09-26 11:10:00,130.83,131.01,130.81,130.9,18225.0,111.953,112.107,111.9359,112.0129,18225.0
2017-09-26 11:20:00,130.9,130.94,130.49,130.77,17527.0,112.0129,112.0471,111.662,111.9016,17527.0
2017-09-26 11:30:00,130.77,131.12,130.69,131.09,10684.0,111.9016,112.2011,111.8332,112.1755,10684.0
2017-09-26 11:40:00,131.13,131.16,131.01,131.05,8782.0,112.2097,112.2354,112.107,112.1412,8782.0
2017-09-26 11:50:00,131.03,131.23,130.95,131.21,8271.0,112.1241,112.2953,112.0557,112.2782,8271.0
2017-09-26 12:00:00,131.15,131.23,131.07,131.07,8532.0,112.2268,112.2953,112.1584,112.1584,8532.0
2017-09-26 12:10:00,131.08,131.15,130.92,130.92,11305.0,112.1669,112.2268,112.03,112.03,11305.0
2017-09-26 12:20:00,130.92,131.22,130.86,131.16,20576.0,112.03,112.2867,111.9787,112.2354,20576.0
2017-09-26 12:30:00,131.13,131.32,131.02,131.06,12661.0,112.2097,112.3723,112.1156,112.1498,12661.0
2017-09-26 12:40:00,131.02,131.31,131.01,131.31,84481.0,112.1156,112.3637,112.107,112.3637,84481.0
2017-09-26 12:50:00,131.3,131.46,130.91,131.06,13021.0,112.3552,112.4921,112.0214,112.1498,13021.0
2017-09-26 13:00:00,131.06,131.08,130.95,131.05,8875.0,112.1498,112.1669,112.0557,112.1412,8875.0
2017-09-26 13:10:00,131.06,131.19,130.94,131.17,11995.0,112.1498,112.261,112.0471,112.2439,11995.0
2017-09-26 13:20:00,131.15,131.21,131.06,131.08,11154.0,112.2268,112.2782,112.1498,112.1669,11154.0
2017-09-26 13:30:00,131.12,131.22,130.86,130.86,10696.0,112.2011,112.2867,111.9787,111.9787,10696.0
2017-09-26 13:40:00,130.86,131.0,130.84,130.97,11629.0,111.9787,112.0985,111.9615,112.0728,11629.0
2017-09-26 13:50:00,130.95,131.11,130.95,131.01,15398.0,112.0557,112.1926,112.0557,112.107,15398.0
2017-09-26 14:00:00,130.96,131.02,130.8,130.83,20354.0,112.0642,112.1156,111.9273,111.953,20354.0
2017-09-26 14:10:00,130.84,130.95,130.7,130.77,21787.0,111.9615,112.0557,111.8417,111.9016,21787.0
2017-09-26 14:20:00,130.81,130.88,130.76,130.84,10374.0,111.9359,111.9958,111.8931,111.9615,10374.0
2017-09-26 14:30:00,130.85,130.89,130.74,130.8,6713.0,111.9701,112.0043,111.876,111.9273,6713.0
2017-09-26 14:40:00,130.78,130.96,130.78,130.92,8857.0,111.9102,112.0642,111.9102,112.03,8857.0
2017-09-26 14:50:00,130.96,131.13,130.91,131.01,12979.0,112.0642,112.2097,112.0214,112.107,12979.0
2017-09-26 15:00:00,131.02,131.1,130.98,131.07,14251.0,112.1156,112.184,112.0813,112.1584,14251.0
2017-09-26 15:10:00,131.05,131.17,131.05,131.12,16952.0,112.1412,112.2439,112.1412,112.2011,16952.0
2017-09-26 15:20:00,131.12,131.27,131.1,131.15,18823.0,112.2011,112.3295,112.184,112.2268,18823.0
2017-09-26 15:30:00,131.16,131.22,131.02,131.18,17691.0,112.2354,112.2867,112.1156,112.2525,17691.0
2017-09-26 15:40:00,131.18,131.19,131.01,131.04,45070.0,112.2525,112.261,112.107,112.1327,45070.0
2017-09-26 15:50:00,131.04,131.1,130.93,130.99,109508.0,112.1327,112.184,112.0386,112.0899,109508.0
2017-09-27 09:30:00,131.37,131.71,131.02,131.18,51774.0,112.4151,112.706,112.1156,112.2525,51774.0
2017-09-27 09:40:00,131.17,131.78,130.98,131.55,25064.0,112.2439,112.7659,112.0813,112.5691,25064.0
2017-09-27 09:50:00,131.5,132.26,131.5,132.11,34625.0,112.5263,113.1767,112.5263,113.0483,34625.0
2017-09-27 10:00:00,132.07,132.3,131.89,131.94,29092.0,113.0141,113.2109,112.86,112.9028,29092.0
2017-09-27 10:10:00,131.95,132.11,131.77,131.77,14084.0,112.9114,113.0483,112.7574,112.7574,14084.0
2017-09-27 10:20:00,131.7,131.89,131.59,131.7,10000.0,112.6975,112.86,112.6033,112.6975,10000.0
2017-09-27 10:30:00,131.73,131.8,131.25,131.31,17858.0,112.7231,112.783,112.3124,112.3637,17858.0
2017-09-27 10:40:00,131.29,131.53,131.17,131.29,20699.0,112.3466,112.552,112.2439,112.3466,20699.0
2017-09-27 10:50:00,131.28,131.37,131.2,131.23,9457.0,112.3381,112.4151,112.2696,112.2953,9457.0
2017-09-27 11:00:00,131.24,131.54,131.18,131.51,32639.0,112.3038,112.5605,112.2525,112.5349,32639.0
2017-09-27 11:10:00,131.42,131.64,131.4,131.49,30183.0,112.4579,112.6461,112.4407,112.5178,30183.0
2017-09-27 11:20:00,131.49,131.69,131.49,131.6,9073.0,112.5178,112.6889,112.5178,112.6119,9073.0
2017-09-27 11:30:00,131.59,131.85,131.56,131.8,6404.0,112.6033,112.8258,112.5777,112.783,6404.0
2017-09-27 11:40:00,131.76,131.8,131.45,131.48,9785.0,112.7488,112.783,112.4835,112.5092,9785.0
2017-09-27 11:50:00,131.51,131.7,131.38,131.7,26134.0,112.5349,112.6975,112.4236,112.6975,26134.0
2017-09-27 12:00:00,131.68,131.8,131.62,131.8,11706.0,112.6803,112.783,112.629,112.783,11706.0
2017-09-27 12:10:00,131.78,131.8,131.61,131.68,8556.0,112.7659,112.783,112.6204,112.6803,8556.0
2017-09-27 12:20:00,131.67,131.77,131.61,131.77,7262.0,112.6718,112.7574,112.6204,112.7574,7262.0
2017-09-27 12:30:00,131.77,131.79,131.59,131.69,11377.0,112.7574,112.7745,112.6033,112.6889,11377.0
2017-09-27 12:40:00,131.68,131.82,131.67,131.68,10717.0,112.6803,112.8001,112.6718,112.6803,10717.0
2017-09-27 12:50:00,131.73,131.81,131.7,131.75,12859.0,112.7231,112.7916,112.6975,112.7402,12859.0
2017-09-27 13:00:00,131.74,131.76,131.62,131.62,10828.0,112.7317,112.7488,112.629,112.629,10828.0
2017-09-27 13:10:00,131.62,131.68,131.59,131.65,11473.0,112.629,112.6803,112.6033,112.6547,11473.0
2017-09-27 13:20:00,131.64,131.79,131.6,131.79,10690.0,112.6461,112.7745,112.6119,112.7745,10690.0
2017-09-27 13:30:00,131.82,131.86,131.73,131.78,12672.0,112.8001,112.8344,112.7231,112.7659,12672.0
2017-09-27 13:40:00,131.8,131.89,131.77,131.84,10269.0,112.783,112.86,112.7574,112.8173,10269.0
2017-09-27 13:50:00,131.82,131.9,131.81,131.88,9879.0,112.8001,112.8686,112.7916,112.8515,9879.0
2017-09-27 14:00:00,131.89,131.98,131.85,131.94,11164.0,112.86,112.9371,112.8258,112.9028,11164.0
2017-09-27 14:10:00,131.94,132.16,131.93,132.14,17356.0,112.9028,113.0911,112.8943,113.074,17356.0
2017-09-27 14:20:00,132.15,132.2,132.09,132.17,10678.0,113.0825,113.1253,113.0312,113.0996,10678.0
2017-09-27 14:30:00,132.19,132.27,132.18,132.23,5958.0,113.1168,113.1852,113.1082,113.151,5958.0
2017-09-27 14:40:00,132.27,132.27,132.2,132.27,14797.0,113.1852,113.1852,113.1253,113.1852,14797.0
2017-09-27 14:50:00,132.3,132.44,132.28,132.44,8064.0,113.2109,113.3307,113.1938,113.3307,8064.0
2017-09-27 15:00:00,132.42,132.54,132.4,132.53,13855.0,113.3136,113.4163,113.2965,113.4077,13855.0
2017-09-27 15:10:00,132.5,132.5,132.35,132.37,11877.0,113.382,113.382,113.2537,113.2708,11877.0
2017-09-27 15:20:00,132.41,132.5,132.36,132.49,10392.0,113.305,113.382,113.2622,113.3735,10392.0
2017-09-27 15:30:00,132.48,132.52,132.36,132.52,25736.0,113.3649,113.3991,113.2622,113.3991,25736.0
2017-09-27 15:40:00,132.51,132.55,132.33,132.42,61354.0,113.3906,113.4248,113.2366,113.3136,61354.0
2017-09-27 15:50:00,132.4,132.53,132.26,132.52,210876.0,113.2965,113.4077,113.1767,113.3991,210876.0
2017-09-28 09:30:00,132.33,132.95,132.33,132.78,28276.0,113.2366,113.7671,113.2366,113.6216,28276.0
2017-09-28 09:40:00,132.75,133.06,132.56,133.06,16644.0,113.596,113.8612,113.4334,113.8612,16644.0
2017-09-28 09:50:00,133.01,133.14,132.76,132.87,24016.0,113.8184,113.9297,113.6045,113.6986,24016.0
2017-09-28 10:00:00,132.84,132.98,132.57,132.85,23030.0,113.673,113.7928,113.4419,113.6815,23030.0
2017-09-28 10:10:00,132.84,132.9,132.52,132.78,24226.0,113.673,113.7243,113.3991,113.6216,24226.0
2017-09-28 10:20:00,132.73,133.0,132.64,132.85,23792.0,113.5788,113.8099,113.5018,113.6815,23792.0
2017-09-28 10:30:00,132.86,132.86,132.62,132.75,16218.0,113.6901,113.6901,113.4847,113.596,16218.0
2017-09-28 10:40:00,132.77,133.09,132.74,133.02,11046.0,113.6131,113.8869,113.5874,113.827,11046.0
2017-09-28 10:50:00,133.01,133.81,132.97,133.02,32345.0,113.8184,114.503,113.7842,113.827,32345.0
2017-09-28 11:00:00,133.06,133.12,132.89,133.05,15998.0,113.8612,113.9126,113.7158,113.8527,15998.0
2017-09-28 11:10:00,133.04,133.34,132.95,133.26,19321.0,113.8441,114.1008,113.7671,114.0324,19321.0
2017-09-28 11:20:00,133.28,133.43,133.18,133.33,18377.0,114.0495,114.1778,113.9639,114.0923,18377.0
2017-09-28 11:30:00,133.35,133.4,133.14,133.29,16788.0,114.1094,114.1522,113.9297,114.058,16788.0
2017-09-28 11:40:00,133.29,133.4,133.17,133.29,15133.0,114.058,114.1522,113.9554,114.058,15133.0
2017-09-28 11:50:00,133.34,133.4,133.14,133.38,14154.0,114.1008,114.1522,113.9297,114.1351,14154.0
2017-09-28 12:00:00,133.41,133.51,133.35,133.47,14190.0,114.1607,114.2463,114.1094,114.2121,14190.0
2017-09-28 12:10:00,133.48,133.67,133.35,133.35,37867.0,114.2206,114.3832,114.1094,114.1094,37867.0
2017-09-28 12:20:00,133.37,133.45,133.34,133.36,19826.0,114.1265,114.195,114.1008,114.1179,19826.0
2017-09-28 12:30:00,133.4,133.43,133.19,133.31,20081.0,114.1522,114.1778,113.9725,114.0752,20081.0
2017-09-28 12:40:00,133.31,133.37,133.23,133.37,6868.0,114.0752,114.1265,114.0067,114.1265,6868.0
2017-09-28 12:50:00,133.37,133.52,133.27,133.45,23791.0,114.1265,114.2549,114.0409,114.195,23791.0
2017-09-28 13:00:00,133.45,133.48,133.31,133.35,14312.0,114.195,114.2206,114.0752,114.1094,14312.0
2017-09-28 13:10:00,133.34,133.5,133.34,133.42,13242.0,114.1008,114.2377,114.1008,114.1693,13242.0
2017-09-28 13:20:00,133.4,133.49,133.37,133.41,10666.0,114.1522,114.2292,114.1265,114.1607,10666.0
2017-09-28 13:30:00,133.39,133.48,133.35,133.44,10650.0,114.1436,114.2206,114.1094,114.1864,10650.0
2017-09-28 13:40:00,133.45,133.45,133.23,133.25,16059.0,114.195,114.195,114.0067,114.0238,16059.0
2017-09-28 13:50:00,133.25,133.33,133.13,133.22,23326.0,114.0238,114.0923,113.9211,113.9981,23326.0
2017-09-28 14:00:00,133.26,133.39,133.15,133.36,13736.0,114.0324,114.1436,113.9382,114.1179,13736.0
2017-09-28 14:10:00,133.36,133.46,133.28,133.33,14809.0,114.1179,114.2035,114.0495,114.0923,14809.0
2017-09-28 14:20:00,133.31,133.38,133.2,133.31,11833.0,114.0752,114.1351,113.981,114.0752,11833.0
2017-09-28 14:30:00,133.32,133.37,133.26,133.35,12662.0,114.0837,114.1265,114.0324,114.1094,12662.0
2017-09-28 14:40:00,133.35,133.37,133.23,133.32,13411.0,114.1094,114.1265,114.0067,114.0837,13411.0
2017-09-28 14:50:00,133.33,133.37,133.24,133.27,16404.0,114.0923,114.1265,114.0153,114.0409,16404.0
2017-09-28 15:00:00,133.28,133.32,133.19,133.27,16501.0,114.0495,114.0837,113.9725,114.0409,16501.0
2017-09-28 15:10:00,133.28,133.35,133.27,133.27,13878.0,114.0495,114.1094,114.0409,114.0409,13878.0
2017-09-28 15:20:00,133.28,133.28,132.98,132.99,20694.0,114.0495,114.0495,113.7928,113.8013,20694.0
2017-09-28 15:30:00,132.99,133.0,132.68,132.7,38889.0,113.8013,113.8099,113.5361,113.5532,38889.0
2017-09-28 15:40:00,132.7,132.73,132.59,132.61,51445.0,113.5532,113.5788,113.459,113.4762,51445.0
2017-09-28 15:50:00,132.61,132.8,132.54,132.78,98566.0,113.4762,113.6387,113.4163,113.6216,98566.0
2017-09-29 09:30:00,132.56,132.64,132.13,132.15,37563.0,113.4334,113.5018,113.0654,113.0825,37563.0
2017-09-29 09:40:00,132.22,132.61,132.09,132.52,13258.0,113.1424,113.4762,113.0312,113.3991,13258.0
2017-09-29 09:50:00,132.49,132.71,132.27,132.34,34857.0,113.3735,113.5617,113.1852,113.2451,34857.0
2017-09-29 10:00:00,132.38,132.66,132.32,132.55,27757.0,113.2793,113.5189,113.228,113.4248,27757.0
2017-09-29 10:10:00,132.55,132.8,132.52,132.63,17180.0,113.4248,113.6387,113.3991,113.4933,17180.0
2017-09-29 10:20:00,132.64,132.91,132.59,132.61,44137.0,113.5018,113.7329,113.459,113.4762,44137.0
2017-09-29 10:30:00,132.62,132.77,132.49,132.77,22441.0,113.4847,113.6131,113.3735,113.6131,22441.0
2017-09-29 10:40:00,132.77,132.88,132.66,132.66,16499.0,113.6131,113.7072,113.5189,113.5189,16499.0
2017-09-29 10:50:00,132.6,133.0,132.6,132.86,16584.0,113.4676,113.8099,113.4676,113.6901,16584.0
2017-09-29 11:00:00,132.86,132.89,132.58,132.69,18384.0,113.6901,113.7158,113.4505,113.5446,18384.0
2017-09-29 11:10:00,132.72,132.87,132.69,132.72,13814.0,113.5703,113.6986,113.5446,113.5703,13814.0
2017-09-29 11:20:00,132.7,132.81,132.36,132.81,30033.0,113.5532,113.6473,113.2622,113.6473,30033.0
2017-09-29 11:30:00,132.8,132.84,132.39,132.54,23576.0,113.6387,113.673,113.2879,113.4163,23576.0
2017-09-29 11:40:00,132.56,132.72,132.5,132.68,8290.0,113.4334,113.5703,113.382,113.5361,8290.0
2017-09-29 11:50:00,132.67,132.8,132.63,132.69,10103.0,113.5275,113.6387,113.4933,113.5446,10103.0
2017-09-29 12:00:00,132.74,132.78,132.59,132.77,13472.0,113.5874,113.6216,113.459,113.6131,13472.0
2017-09-29 12:10:00,132.78,132.92,132.76,132.92,8450.0,113.6216,113.7414,113.6045,113.7414,8450.0
2017-09-29 12:20:00,132.9,132.91,132.8,132.87,7301.0,113.7243,113.7329,113.6387,113.6986,7301.0
2017-09-29 12:30:00,132.83,132.96,132.8,132.96,9581.0,113.6644,113.7757,113.6387,113.7757,9581.0
2017-09-29 12:40:00,132.94,133.03,132.91,132.97,10283.0,113.7585,113.8356,113.7329,113.7842,10283.0
2017-09-29 12:50:00,133.0,133.07,132.99,133.02,7680.0,113.8099,113.8698,113.8013,113.827,7680.0
2017-09-29 13:00:00,133.02,133.12,133.02,133.08,6344.0,113.827,113.9126,113.827,113.8783,6344.0
2017-09-29 13:10:00,133.06,133.1,133.02,133.08,6350.0,113.8612,113.8955,113.827,113.8783,6350.0
2017-09-29 13:20:00,133.08,133.08,132.82,133.03,24349.0,113.8783,113.8783,113.6559,113.8356,24349.0
2017-09-29 13:30:00,133.0,133.14,133.0,133.09,12330.0,113.8099,113.9297,113.8099,113.8869,12330.0
2017-09-29 13:40:00,133.09,133.18,133.05,133.16,9381.0,113.8869,113.9639,113.8527,113.9468,9381.0
2017-09-29 13:50:00,133.17,133.17,133.04,133.1,12283.0,113.9554,113.9554,113.8441,113.8955,12283.0
2017-09-29 14:00:00,133.06,133.16,133.06,133.14,8705.0,113.8612,113.9468,113.8612,113.9297,8705.0
2017-09-29 14:10:00,133.12,133.24,133.08,133.23,11429.0,113.9126,114.0153,113.8783,114.0067,11429.0
2017-09-29 14:20:00,133.21,133.28,133.16,133.23,15022.0,113.9896,114.0495,113.9468,114.0067,15022.0
2017-09-29 14:30:00,133.22,133.29,133.18,133.22,11945.0,113.9981,114.058,113.9639,113.9981,11945.0
2017-09-29 14:40:00,133.22,133.29,133.07,133.27,15339.0,113.9981,114.058,113.8698,114.0409,15339.0
2017-09-29 14:50:00,133.29,133.31,133.06,133.09,19070.0,114.058,114.0752,113.8612,113.8869,19070.0
2017-09-29 15:00:00,133.08,133.08,132.75,132.79,31561.0,113.8783,113.8783,113.596,113.6302,31561.0
2017-09-29 15:10:00,132.78,132.88,132.67,132.79,36130.0,113.6216,113.7072,113.5275,113.6302,36130.0
2017-09-29 15:20:00,132.79,132.86,132.77,132.84,24724.0,113.6302,113.6901,113.6131,113.673,24724.0
2017-09-29 15:30:00,132.81,132.83,132.51,132.55,64326.0,113.6473,113.6644,113.3906,113.4248,64326.0
2017-09-29 15:40:00,132.55,132.55,132.4,132.4,70823.0,113.4248,113.4248,113.2965,113.2965,70823.0
2017-09-29 15:50:00,132.4,132.44,132.18,132.25,235198.0,113.2965,113.3307,113.1082,113.1681,235198.0
2017-10-02 09:30:00,132.65,132.8,132.51,132.74,78137.0,113.5104,113.6387,113.3906,113.5874,78137.0
2017-10-02 09:40:00,132.75,132.76,132.1,132.45,69196.0,113.596,113.6045,113.0397,113.3392,69196.0
2017-10-02 09:50:00,132.42,132.42,131.74,132.21,52476.0,113.3136,113.3136,112.7317,113.1339,52476.0
2017-10-02 10:00:00,132.21,132.79,132.02,132.18,50705.0,113.1339,113.6302,112.9713,113.1082,50705.0
2017-10-02 10:10:00,132.18,132.29,131.93,132.15,22641.0,113.1082,113.2023,112.8943,113.0825,22641.0
2017-10-02 10:20:00,132.14,132.25,131.65,131.65,32502.0,113.074,113.1681,112.6547,112.6547,32502.0
2017-10-02 10:30:00,131.67,131.86,131.67,131.81,19949.0,112.6718,112.8344,112.6718,112.7916,19949.0
2017-10-02 10:40:00,131.81,131.81,131.63,131.66,20514.0,112.7916,112.7916,112.6376,112.6632,20514.0
2017-10-02 10:50:00,131.62,131.62,131.31,131.43,25912.0,112.629,112.629,112.3637,112.4664,25912.0
2017-10-02 11:00:00,131.43,131.64,131.38,131.45,16016.0,112.4664,112.6461,112.4236,112.4835,16016.0
2017-10-02 11:10:00,131.45,131.56,131.42,131.49,16086.0,112.4835,112.5777,112.4579,112.5178,16086.0
2017-10-02 11:20:00,131.51,131.58,131.37,131.41,13984.0,112.5349,112.5948,112.4151,112.4493,13984.0
2017-10-02 11:30:00,131.39,131.59,131.37,131.45,25618.0,112.4322,112.6033,112.4151,112.4835,25618.0
2017-10-02 11:40:00,131.47,131.52,131.31,131.36,17243.0,112.5006,112.5434,112.3637,112.4065,17243.0
2017-10-02 11:50:00,131.38,131.51,131.38,131.5,11035.0,112.4236,112.5349,112.4236,112.5263,11035.0
2017-10-02 12:00:00,131.46,131.55,131.39,131.44,14804.0,112.4921,112.5691,112.4322,112.475,14804.0
2017-10-02 12:10:00,131.43,131.52,130.97,131.15,34712.0,112.4664,112.5434,112.0728,112.2268,34712.0
2017-10-02 12:20:00,131.18,131.18,130.89,130.99,20250.0,112.2525,112.2525,112.0043,112.0899,20250.0
2017-10-02 12:30:00,130.99,131.18,130.89,131.14,16835.0,112.0899,112.2525,112.0043,112.2183,16835.0
2017-10-02 12:40:00,131.12,131.36,131.12,131.36,18320.0,112.2011,112.4065,112.2011,112.4065,18320.0
2017-10-02 12:50:00,131.38,131.43,131.29,131.43,23692.0,112.4236,112.4664,112.3466,112.4664,23692.0
2017-10-02 13:00:00,131.41,131.55,131.4,131.52,26632.0,112.4493,112.5691,112.4407,112.5434,26632.0
2017-10-02 13:10:00,131.54,131.54,131.47,131.5,13874.0,112.5605,112.5605,112.5006,112.5263,13874.0
2017-10-02 13:20:00,131.5,131.51,131.35,131.45,32278.0,112.5263,112.5349,112.398,112.4835,32278.0
2017-10-02 13:30:00,131.46,131.6,131.46,131.59,16691.0,112.4921,112.6119,112.4921,112.6033,16691.0
2017-10-02 13:40:00,131.58,131.63,131.51,131.52,18888.0,112.5948,112.6376,112.5349,112.5434,18888.0
2017-10-02 13:50:00,131.53,131.6,131.41,131.55,21412.0,112.552,112.6119,112.4493,112.5691,21412.0
2017-10-02 14:00:00,131.53,131.56,131.23,131.29,22391.0,112.552,112.5777,112.2953,112.3466,22391.0
2017-10-02 14:10:00,131.29,131.39,131.27,131.39,12694.0,112.3466,112.4322,112.3295,112.4322,12694.0
2017-10-02 14:20:00,131.41,131.51,131.38,131.45,18632.0,112.4493,112.5349,112.4236,112.4835,18632.0
2017-10-02 14:30:00,131.44,131.51,131.39,131.49,21791.0,112.475,112.5349,112.4322,112.5178,21791.0
2017-10-02 14:40:00,131.46,131.47,131.37,131.4,21287.0,112.4921,112.5006,112.4151,112.4407,21287.0
2017-10-02 14:50:00,131.39,131.39,131.21,131.37,22564.0,112.4322,112.4322,112.2782,112.4151,22564.0
2017-10-02 15:00:00,131.36,131.45,131.34,131.35,29128.0,112.4065,112.4835,112.3894,112.398,29128.0
2017-10-02 15:10:00,131.34,131.35,131.08,131.13,35051.0,112.3894,112.398,112.1669,112.2097,35051.0
2017-10-02 15:20:00,131.12,131.2,130.89,130.91,35668.0,112.2011,112.2696,112.0043,112.0214,35668.0
2017-10-02 15:30:00,130.9,131.21,130.9,131.05,64911.0,112.0129,112.2782,112.0129,112.1412,64911.0
2017-10-02 15:40:00,131.06,131.3,131.04,131.3,98724.0,112.1498,112.3552,112.1327,112.3552,98724.0
2017-10-02 15:50:00,131.32,131.62,131.32,131.58,108627.0,112.3723,112.629,112.3723,112.5948,108627.0
2017-10-03 09:30:00,131.05,131.63,130.9,131.52,219020.0,112.1412,112.6376,112.0129,112.5434,219020.0
2017-10-03 09:40:00,131.52,131.56,130.7,131.53,142924.0,112.5434,112.5777,111.8417,112.552,142924.0
2017-10-03 09:50:00,131.5,131.69,130.88,131.58,97373.0,112.5263,112.6889,111.9958,112.5948,97373.0
2017-10-03 10:00:00,131.6,131.9,131.41,131.6,85121.0,112.6119,112.8686,112.4493,112.6119,85121.0
2017-10-03 10:10:00,131.66,131.67,131.19,131.34,64235.0,112.6632,112.6718,112.261,112.3894,64235.0
2017-10-03 10:20:00,131.34,131.64,130.93,131.59,51556.0,112.3894,112.6461,112.0386,112.6033,51556.0
2017-10-03 10:30:00,131.59,131.86,131.38,131.84,50543.0,112.6033,112.8344,112.4236,112.8173,50543.0
2017-10-03 10:40:00,131.87,131.87,131.54,131.79,54149.0,112.8429,112.8429,112.5605,112.7745,54149.0
2017-10-03 10:50:00,131.74,131.99,131.56,131.58,60745.0,112.7317,112.9456,112.5777,112.5948,60745.0
2017-10-03 11:00:00,131.58,131.82,131.3,131.48,55590.0,112.5948,112.8001,112.3552,112.5092,55590.0
2017-10-03 11:10:00,131.46,131.73,131.46,131.71,43279.0,112.4921,112.7231,112.4921,112.706,43279.0
2017-10-03 11:20:00,131.67,131.77,131.4,131.66,54073.0,112.6718,112.7574,112.4407,112.6632,54073.0
2017-10-03 11:30:00,131.71,131.84,131.36,131.66,72171.0,112.706,112.8173,112.4065,112.6632,72171.0
2017-10-03 11:40:00,131.66,131.71,131.16,131.4,55063.0,112.6632,112.706,112.2354,112.4407,55063.0
2017-10-03 11:50:00,131.41,131.44,131.15,131.36,42312.0,112.4493,112.475,112.2268,112.4065,42312.0
2017-10-03 12:00:00,131.42,131.49,131.24,131.27,39443.0,112.4579,112.5178,112.3038,112.3295,39443.0
2017-10-03 12:10:00,131.29,131.4,131.25,131.38,29477.0,112.3466,112.4407,112.3124,112.4236,29477.0
2017-10-03 12:20:00,131.36,131.38,130.98,131.31,52090.0,112.4065,112.4236,112.0813,112.3637,52090.0
2017-10-03 12:30:00,131.31,131.45,131.26,131.42,25143.0,112.3637,112.4835,112.3209,112.4579,25143.0
2017-10-03 12:40:00,131.44,131.44,131.22,131.23,30146.0,112.475,112.475,112.2867,112.2953,30146.0
2017-10-03 12:50:00,131.28,131.5,131.28,131.5,38622.0,112.3381,112.5263,112.3381,112.5263,38622.0
2017-10-03 13:00:00,131.5,131.5,131.37,131.45,40842.0,112.5263,112.5263,112.4151,112.4835,40842.0
2017-10-03 13:10:00,131.47,131.48,131.34,131.4,24895.0,112.5006,112.5092,112.3894,112.4407,24895.0
2017-10-03 13:20:00,131.4,131.45,131.34,131.4,19664.0,112.4407,112.4835,112.3894,112.4407,19664.0
2017-10-03 13:30:00,131.39,131.43,131.31,131.42,27703.0,112.4322,112.4664,112.3637,112.4579,27703.0
2017-10-03 13:40:00,131.42,131.56,131.39,131.44,30416.0,112.4579,112.5777,112.4322,112.475,30416.0
2017-10-03 13:50:00,131.46,131.46,131.18,131.18,46465.0,112.4921,112.4921,112.2525,112.2525,46465.0
2017-10-03 14:00:00,131.2,131.23,130.6,130.78,81435.0,112.2696,112.2953,111.7562,111.9102,81435.0
2017-10-03 14:10:00,130.83,131.03,130.61,130.92,67559.0,111.953,112.1241,111.7647,112.03,67559.0
2017-10-03 14:20:00,130.92,131.06,130.82,130.96,49614.0,112.03,112.1498,111.9444,112.0642,49614.0
2017-10-03 14:30:00,130.97,131.33,130.83,131.09,54085.0,112.0728,112.3808,111.953,112.1755,54085.0
2017-10-03 14:40:00,131.09,131.31,131.07,131.28,41072.0,112.1755,112.3637,112.1584,112.3381,41072.0
2017-10-03 14:50:00,131.31,131.39,131.13,131.16,46768.0,112.3637,112.4322,112.2097,112.2354,46768.0
2017-10-03 15:00:00,131.18,131.18,131.0,131.07,50841.0,112.2525,112.2525,112.0985,112.1584,50841.0
2017-10-03 15:10:00,131.09,131.12,130.98,131.05,49936.0,112.1755,112.2011,112.0813,112.1412,49936.0
2017-10-03 15:20:00,131.04,131.2,131.03,131.03,55910.0,112.1327,112.2696,112.1241,112.1241,55910.0
2017-10-03 15:30:00,131.03,131.24,130.92,131.24,121712.0,112.1241,112.3038,112.03,112.3038,121712.0
2017-10-03 15:40:00,131.24,131.42,131.18,131.42,89844.0,112.3038,112.4579,112.2525,112.4579,89844.0
2017-10-03 15:50:00,131.42,131.65,131.37,131.55,259950.0,112.4579,112.6547,112.4151,112.5691,259950.0
2017-10-04 09:30:00,130.97,131.6,130.15,131.38,62040.0,112.0728,112.6119,111.3711,112.4236,62040.0
2017-10-04 09:40:00,131.45,131.69,130.69,130.91,116124.0,112.4835,112.6889,111.8332,112.0214,116124.0
2017-10-04 09:50:00,130.99,131.12,130.72,131.12,54104.0,112.0899,112.2011,111.8589,112.2011,54104.0
2017-10-04 10:00:00,131.06,131.26,130.95,130.95,60572.0,112.1498,112.3209,112.0557,112.0557,60572.0
2017-10-04 10:10:00,130.92,131.12,130.75,130.97,56706.0,112.03,112.2011,111.8845,112.0728,56706.0
2017-10-04 10:20:00,131.0,131.1,130.85,130.94,45480.0,112.0985,112.184,111.9701,112.0471,45480.0
2017-10-04 10:30:00,130.92,131.09,130.86,131.0,25532.0,112.03,112.1755,111.9787,112.0985,25532.0
2017-10-04 10:40:00,130.95,131.08,130.94,130.97,29338.0,112.0557,112.1669,112.0471,112.0728,29338.0
2017-10-04 10:50:00,130.94,131.03,130.86,130.86,44067.0,112.0471,112.1241,111.9787,111.9787,44067.0
2017-10-04 11:00:00,130.83,130.97,130.55,130.55,58440.0,111.953,112.0728,111.7134,111.7134,58440.0
2017-10-04 11:10:00,130.57,130.83,130.53,130.61,64871.0,111.7305,111.953,111.6963,111.7647,64871.0
2017-10-04 11:20:00,130.64,130.95,130.62,130.83,26643.0,111.7904,112.0557,111.7733,111.953,26643.0
2017-10-04 11:30:00,130.81,130.94,130.74,130.86,28475.0,111.9359,112.0471,111.876,111.9787,28475.0
2017-10-04 11:40:00,130.85,130.99,130.82,130.98,35789.0,111.9701,112.0899,111.9444,112.0813,35789.0
2017-10-04 11:50:00,130.99,131.01,130.82,130.97,22585.0,112.0899,112.107,111.9444,112.0728,22585.0
2017-10-04 12:00:00,130.97,130.99,130.71,130.71,16528.0,112.0728,112.0899,111.8503,111.8503,16528.0
2017-10-04 12:10:00,130.71,130.89,130.7,130.89,25175.0,111.8503,112.0043,111.8417,112.0043,25175.0
2017-10-04 12:20:00,130.89,131.01,130.84,130.9,34567.0,112.0043,112.107,111.9615,112.0129,34567.0
2017-10-04 12:30:00,130.9,130.94,130.77,130.79,33701.0,112.0129,112.0471,111.9016,111.9188,33701.0
2017-10-04 12:40:00,130.82,130.98,130.81,130.96,20570.0,111.9444,112.0813,111.9359,112.0642,20570.0
2017-10-04 12:50:00,130.97,131.07,130.84,130.87,42019.0,112.0728,112.1584,111.9615,111.9872,42019.0
2017-10-04 13:00:00,130.9,130.96,130.83,130.96,18761.0,112.0129,112.0642,111.953,112.0642,18761.0
2017-10-04 13:10:00,130.94,131.0,130.87,130.87,34765.0,112.0471,112.0985,111.9872,111.9872,34765.0
2017-10-04 13:20:00,130.9,131.01,130.76,131.0,38688.0,112.0129,112.107,111.8931,112.0985,38688.0
2017-10-04 13:30:00,131.01,131.01,130.56,130.84,62679.0,112.107,112.107,111.7219,111.9615,62679.0
2017-10-04 13:40:00,130.81,130.86,130.47,130.53,28156.0,111.9359,111.9787,111.6449,111.6963,28156.0
2017-10-04 13:50:00,130.53,130.81,130.52,130.57,44971.0,111.6963,111.9359,111.6877,111.7305,44971.0
2017-10-04 14:00:00,130.55,130.76,130.55,130.68,33484.0,111.7134,111.8931,111.7134,111.8246,33484.0
2017-10-04 14:10:00,130.67,130.67,130.34,130.55,38975.0,111.8161,111.8161,111.5337,111.7134,38975.0
2017-10-04 14:20:00,130.53,130.92,130.52,130.88,45606.0,111.6963,112.03,111.6877,111.9958,45606.0
2017-10-04 14:30:00,130.89,130.9,130.77,130.77,44587.0,112.0043,112.0129,111.9016,111.9016,44587.0
2017-10-04 14:40:00,130.81,130.84,130.75,130.82,36285.0,111.9359,111.9615,111.8845,111.9444,36285.0
2017-10-04 14:50:00,130.81,130.89,130.75,130.82,39411.0,111.9359,112.0043,111.8845,111.9444,39411.0
2017-10-04 15:00:00,130.83,130.86,130.61,130.75,45496.0,111.953,111.9787,111.7647,111.8845,45496.0
2017-10-04 15:10:00,130.75,130.89,130.73,130.86,34250.0,111.8845,112.0043,111.8674,111.9787,34250.0
2017-10-04 15:20:00,130.85,130.89,130.8,130.81,42795.0,111.9701,112.0043,111.9273,111.9359,42795.0
2017-10-04 15:30:00,130.81,130.81,130.64,130.69,60731.0,111.9359,111.9359,111.7904,111.8332,60731.0
2017-10-04 15:40:00,130.7,130.81,130.66,130.68,81793.0,111.8417,111.9359,111.8075,111.8246,81793.0
2017-10-04 15:50:00,130.69,130.71,130.4,130.5,211754.0,111.8332,111.8503,111.585,111.6706,211754.0
2017-10-05 09:30:00,130.55,130.73,129.87,130.6,48463.0,111.7134,111.8674,111.1315,111.7562,48463.0
2017-10-05 09:40:00,130.59,130.87,130.19,130.87,39778.0,111.7476,111.9872,111.4053,111.9872,39778.0
2017-10-05 09:50:00,130.88,130.99,130.36,130.38,38432.0,111.9958,112.0899,111.5508,111.5679,38432.0
2017-10-05 10:00:00,130.49,131.32,130.38,131.28,134478.0,111.662,112.3723,111.5679,112.3381,134478.0
2017-10-05 10:10:00,131.23,131.26,131.07,131.19,27124.0,112.2953,112.3209,112.1584,112.261,27124.0
2017-10-05 10:20:00,131.24,131.28,131.03,131.12,27867.0,112.3038,112.3381,112.1241,112.2011,27867.0
2017-10-05 10:30:00,131.14,131.3,130.95,131.3,29590.0,112.2183,112.3552,112.0557,112.3552,29590.0
2017-10-05 10:40:00,131.34,131.34,130.85,130.96,25410.0,112.3894,112.3894,111.9701,112.0642,25410.0
2017-10-05 10:50:00,130.96,131.22,130.88,131.08,48440.0,112.0642,112.2867,111.9958,112.1669,48440.0
2017-10-05 11:00:00,131.04,131.22,130.96,131.11,22608.0,112.1327,112.2867,112.0642,112.1926,22608.0
2017-10-05 11:10:00,131.07,131.23,131.07,131.1,16581.0,112.1584,112.2953,112.1584,112.184,16581.0
2017-10-05 11:20:00,131.09,131.1,130.68,130.7,27743.0,112.1755,112.184,111.8246,111.8417,27743.0
2017-10-05 11:30:00,130.72,130.86,130.61,130.78,41696.0,111.8589,111.9787,111.7647,111.9102,41696.0
2017-10-05 11:40:00,130.83,131.05,130.77,130.94,19797.0,111.953,112.1412,111.9016,112.0471,19797.0
2017-10-05 11:50:00,130.95,130.95,130.79,130.81,24397.0,112.0557,112.0557,111.9188,111.9359,24397.0
2017-10-05 12:00:00,130.84,130.88,130.74,130.8,54062.0,111.9615,111.9958,111.876,111.9273,54062.0
2017-10-05 12:10:00,130.83,131.27,130.78,131.11,51019.0,111.953,112.3295,111.9102,112.1926,51019.0
2017-10-05 12:20:00,131.12,131.31,131.11,131.11,11424.0,112.2011,112.3637,112.1926,112.1926,11424.0
2017-10-05 12:30:00,131.14,131.18,130.98,131.01,10482.0,112.2183,112.2525,112.0813,112.107,10482.0
2017-10-05 12:40:00,131.03,131.14,131.0,131.06,32812.0,112.1241,112.2183,112.0985,112.1498,32812.0
2017-10-05 12:50:00,131.06,131.08,130.91,130.95,21658.0,112.1498,112.1669,112.0214,112.0557,21658.0
2017-10-05 13:00:00,130.93,131.04,130.88,130.98,20147.0,112.0386,112.1327,111.9958,112.0813,20147.0
2017-10-05 13:10:00,130.96,131.02,130.91,131.02,11862.0,112.0642,112.1156,112.0214,112.1156,11862.0
2017-10-05 13:20:00,131.01,131.09,130.95,131.02,54470.0,112.107,112.1755,112.0557,112.1156,54470.0
2017-10-05 13:30:00,131.04,131.2,130.97,131.19,58068.0,112.1327,112.2696,112.0728,112.261,58068.0
2017-10-05 13:40:00,131.21,131.21,130.97,131.05,44464.0,112.2782,112.2782,112.0728,112.1412,44464.0
2017-10-05 13:50:00,131.06,131.14,131.01,131.03,61430.0,112.1498,112.2183,112.107,112.1241,61430.0
2017-10-05 14:00:00,131.03,131.04,130.93,130.96,27614.0,112.1241,112.1327,112.0386,112.0642,27614.0
2017-10-05 14:10:00,130.96,131.01,130.83,130.85,17960.0,112.0642,112.107,111.953,111.9701,17960.0
2017-10-05 14:20:00,130.85,130.89,130.74,130.89,12876.0,111.9701,112.0043,111.876,112.0043,12876.0
2017-10-05 14:30:00,130.88,131.0,130.88,131.0,14523.0,111.9958,112.0985,111.9958,112.0985,14523.0
2017-10-05 14:40:00,130.99,131.09,130.92,131.05,23780.0,112.0899,112.1755,112.03,112.1412,23780.0
2017-10-05 14:50:00,131.05,131.1,130.98,131.1,15681.0,112.1412,112.184,112.0813,112.184,15681.0
2017-10-05 15:00:00,131.11,131.13,130.77,130.87,26071.0,112.1926,112.2097,111.9016,111.9872,26071.0
2017-10-05 15:10:00,130.87,131.03,130.83,131.02,21630.0,111.9872,112.1241,111.953,112.1156,21630.0
2017-10-05 15:20:00,131.02,131.03,130.92,130.92,24668.0,112.1156,112.1241,112.03,112.03,24668.0
2017-10-05 15:30:00,130.94,131.22,130.93,131.17,39473.0,112.0471,112.2867,112.0386,112.2439,39473.0
2017-10-05 15:40:00,131.17,131.18,130.96,131.05,104429.0,112.2439,112.2525,112.0642,112.1412,104429.0
2017-10-05 15:50:00,131.05,131.14,130.91,131.1,119253.0,112.1412,112.2183,112.0214,112.184,119253.0
2017-10-06 09:30:00,130.93,131.38,130.53,131.26,31363.0,112.0386,112.4236,111.6963,112.3209,31363.0
2017-10-06 09:40:00,131.31,131.32,130.94,131.09,31085.0,112.3637,112.3723,112.0471,112.1755,31085.0
2017-10-06 09:50:00,131.09,131.09,130.73,130.82,39752.0,112.1755,112.1755,111.8674,111.9444,39752.0
2017-10-06 10:00:00,130.82,131.0,130.8,130.85,28606.0,111.9444,112.0985,111.9273,111.9701,28606.0
2017-10-06 10:10:00,130.86,131.28,130.86,131.02,23427.0,111.9787,112.3381,111.9787,112.1156,23427.0
2017-10-06 10:20:00,131.0,131.13,130.96,131.01,14962.0,112.0985,112.2097,112.0642,112.107,14962.0
2017-10-06 10:30:00,131.01,131.01,130.71,130.74,30663.0,112.107,112.107,111.8503,111.876,30663.0
2017-10-06 10:40:00,130.75,130.98,130.71,130.73,26068.0,111.8845,112.0813,111.8503,111.8674,26068.0
2017-10-06 10:50:00,130.73,130.76,130.29,130.5,22238.0,111.8674,111.8931,111.4909,111.6706,22238.0
2017-10-06 11:00:00,130.56,130.68,130.56,130.68,6100.0,111.7219,111.8246,111.7219,111.8246,6100.0
2017-10-06 11:10:00,130.68,130.68,130.42,130.6,15842.0,111.8246,111.8246,111.6021,111.7562,15842.0
2017-10-06 11:20:00,130.6,130.73,130.54,130.69,21731.0,111.7562,111.8674,111.7048,111.8332,21731.0
2017-10-06 11:30:00,130.72,130.81,130.47,130.5,20262.0,111.8589,111.9359,111.6449,111.6706,20262.0
2017-10-06 11:40:00,130.52,130.56,130.26,130.26,30221.0,111.6877,111.7219,111.4652,111.4652,30221.0
2017-10-06 11:50:00,130.29,130.31,130.08,130.14,19522.0,111.4909,111.508,111.3112,111.3625,19522.0
2017-10-06 12:00:00,130.11,130.23,129.78,130.23,44327.0,111.3369,111.4396,111.0545,111.4396,44327.0
2017-10-06 12:10:00,130.27,130.28,130.08,130.1,13920.0,111.4738,111.4823,111.3112,111.3283,13920.0
2017-10-06 12:20:00,130.15,130.3,130.12,130.19,11760.0,111.3711,111.4995,111.3454,111.4053,11760.0
2017-10-06 12:30:00,130.22,130.24,130.09,130.11,18599.0,111.431,111.4481,111.3198,111.3369,18599.0
2017-10-06 12:40:00,130.13,130.3,130.1,130.1,20267.0,111.354,111.4995,111.3283,111.3283,20267.0
2017-10-06 12:50:00,130.1,130.15,130.03,130.03,26564.0,111.3283,111.3711,111.2684,111.2684,26564.0
2017-10-06 13:00:00,130.03,130.08,129.86,129.94,26108.0,111.2684,111.3112,111.1229,111.1914,26108.0
2017-10-06 13:10:00,129.9,130.08,129.86,130.08,20731.0,111.1572,111.3112,111.1229,111.3112,20731.0
2017-10-06 13:20:00,130.13,130.23,130.09,130.23,9359.0,111.354,111.4396,111.3198,111.4396,9359.0
2017-10-06 13:30:00,130.24,130.28,130.19,130.28,15774.0,111.4481,111.4823,111.4053,111.4823,15774.0
2017-10-06 13:40:00,130.26,130.29,130.18,130.29,13260.0,111.4652,111.4909,111.3968,111.4909,13260.0
2017-10-06 13:50:00,130.29,130.33,130.24,130.25,12834.0,111.4909,111.5251,111.4481,111.4567,12834.0
2017-10-06 14:00:00,130.23,130.32,130.21,130.32,18095.0,111.4396,111.5166,111.4224,111.5166,18095.0
2017-10-06 14:10:00,130.32,130.35,130.22,130.32,23033.0,111.5166,111.5422,111.431,111.5166,23033.0
2017-10-06 14:20:00,130.36,130.37,130.29,130.37,14183.0,111.5508,111.5594,111.4909,111.5594,14183.0
2017-10-06 14:30:00,130.35,130.42,130.32,130.41,13770.0,111.5422,111.6021,111.5166,111.5936,13770.0
2017-10-06 14:40:00,130.4,130.52,130.38,130.38,21037.0,111.585,111.6877,111.5679,111.5679,21037.0
2017-10-06 14:50:00,130.42,130.43,130.28,130.33,22848.0,111.6021,111.6107,111.4823,111.5251,22848.0
2017-10-06 15:00:00,130.32,130.37,130.28,130.3,26316.0,111.5166,111.5594,111.4823,111.4995,26316.0
2017-10-06 15:10:00,130.32,130.35,130.28,130.28,21563.0,111.5166,111.5422,111.4823,111.4823,21563.0
2017-10-06 15:20:00,130.26,130.31,130.19,130.2,31914.0,111.4652,111.508,111.4053,111.4139,31914.0
2017-10-06 15:30:00,130.19,130.31,130.19,130.31,42270.0,111.4053,111.508,111.4053,111.508,42270.0
2017-10-06 15:40:00,130.31,130.41,130.31,130.35,65086.0,111.508,111.5936,111.508,111.5422,65086.0
2017-10-06 15:50:00,130.35,130.46,130.29,130.41,87533.0,111.5422,111.6364,111.4909,111.5936,87533.0
2017-10-09 09:30:00,130.5,131.03,130.5,130.73,23645.0,111.6706,112.1241,111.6706,111.8674,23645.0
2017-10-09 09:40:00,130.7,130.81,130.38,130.51,27210.0,111.8417,111.9359,111.5679,111.6792,27210.0
2017-10-09 09:50:00,130.62,130.83,130.5,130.74,19676.0,111.7733,111.953,111.6706,111.876,19676.0
2017-10-09 10:00:00,130.68,130.84,130.68,130.75,16217.0,111.8246,111.9615,111.8246,111.8845,16217.0
2017-10-09 10:10:00,130.79,130.81,130.71,130.77,7678.0,111.9188,111.9359,111.8503,111.9016,7678.0
2017-10-09 10:20:00,130.78,130.82,130.71,130.74,11506.0,111.9102,111.9444,111.8503,111.876,11506.0
2017-10-09 10:30:00,130.74,130.8,130.68,130.7,14418.0,111.876,111.9273,111.8246,111.8417,14418.0
2017-10-09 10:40:00,130.74,130.76,130.6,130.75,4728.0,111.876,111.8931,111.7562,111.8845,4728.0
2017-10-09 10:50:00,130.74,130.79,130.65,130.74,17503.0,111.876,111.9188,111.799,111.876,17503.0
2017-10-09 11:00:00,130.74,130.78,130.69,130.7,9696.0,111.876,111.9102,111.8332,111.8417,9696.0
2017-10-09 11:10:00,130.72,130.74,130.68,130.74,5191.0,111.8589,111.876,111.8246,111.876,5191.0
2017-10-09 11:20:00,130.74,130.77,130.67,130.69,9593.0,111.876,111.9016,111.8161,111.8332,9593.0
2017-10-09 11:30:00,130.66,130.7,130.64,130.68,5760.0,111.8075,111.8417,111.7904,111.8246,5760.0
2017-10-09 11:40:00,130.66,130.7,130.57,130.6,11447.0,111.8075,111.8417,111.7305,111.7562,11447.0
2017-10-09 11:50:00,130.59,130.6,130.44,130.59,7747.0,111.7476,111.7562,111.6193,111.7476,7747.0
2017-10-09 12:00:00,130.56,130.6,130.4,130.45,10074.0,111.7219,111.7562,111.585,111.6278,10074.0
2017-10-09 12:10:00,130.41,130.49,130.38,130.47,8165.0,111.5936,111.662,111.5679,111.6449,8165.0
2017-10-09 12:20:00,130.47,130.48,130.37,130.37,6307.0,111.6449,111.6535,111.5594,111.5594,6307.0
2017-10-09 12:30:00,130.41,130.52,130.39,130.5,12939.0,111.5936,111.6877,111.5765,111.6706,12939.0
2017-10-09 12:40:00,130.5,130.62,130.45,130.6,7731.0,111.6706,111.7733,111.6278,111.7562,7731.0
2017-10-09 12:50:00,130.62,130.67,130.52,130.54,14078.0,111.7733,111.8161,111.6877,111.7048,14078.0
2017-10-09 13:00:00,130.55,130.73,130.54,130.63,9094.0,111.7134,111.8674,111.7048,111.7818,9094.0
2017-10-09 13:10:00,130.66,130.76,130.65,130.73,8260.0,111.8075,111.8931,111.799,111.8674,8260.0
2017-10-09 13:20:00,130.74,130.76,130.69,130.69,5510.0,111.876,111.8931,111.8332,111.8332,5510.0
2017-10-09 13:30:00,130.68,130.68,130.53,130.6,12674.0,111.8246,111.8246,111.6963,111.7562,12674.0
2017-10-09 13:40:00,130.6,130.62,130.57,130.62,6526.0,111.7562,111.7733,111.7305,111.7733,6526.0
2017-10-09 13:50:00,130.63,130.71,130.6,130.71,9173.0,111.7818,111.8503,111.7562,111.8503,9173.0
2017-10-09 14:00:00,130.74,130.75,130.57,130.57,12154.0,111.876,111.8845,111.7305,111.7305,12154.0
2017-10-09 14:10:00,130.57,130.6,130.54,130.58,10951.0,111.7305,111.7562,111.7048,111.7391,10951.0
2017-10-09 14:20:00,130.54,130.59,130.53,130.54,9835.0,111.7048,111.7476,111.6963,111.7048,9835.0
2017-10-09 14:30:00,130.53,130.57,130.41,130.46,9449.0,111.6963,111.7305,111.5936,111.6364,9449.0
2017-10-09 14:40:00,130.46,130.65,130.46,130.59,8920.0,111.6364,111.799,111.6364,111.7476,8920.0
2017-10-09 14:50:00,130.59,130.59,130.49,130.52,8236.0,111.7476,111.7476,111.662,111.6877,8236.0
2017-10-09 15:00:00,130.52,130.58,130.45,130.5,9171.0,111.6877,111.7391,111.6278,111.6706,9171.0
2017-10-09 15:10:00,130.5,130.52,130.37,130.49,14916.0,111.6706,111.6877,111.5594,111.662,14916.0
2017-10-09 15:20:00,130.5,130.59,130.49,130.59,15529.0,111.6706,111.7476,111.662,111.7476,15529.0
2017-10-09 15:30:00,130.58,130.61,130.5,130.61,20416.0,111.7391,111.7647,111.6706,111.7647,20416.0
2017-10-09 15:40:00,130.6,130.67,130.51,130.6,29871.0,111.7562,111.8161,111.6792,111.7562,29871.0
2017-10-09 15:50:00,130.63,130.78,130.63,130.74,52462.0,111.7818,111.9102,111.7818,111.876,52462.0
2017-10-10 09:30:00,131.42,131.48,130.57,130.78,27438.0,112.4579,112.5092,111.7305,111.9102,27438.0
2017-10-10 09:40:00,130.78,130.9,130.33,130.33,27566.0,111.9102,112.0129,111.5251,111.5251,27566.0
2017-10-10 09:50:00,130.36,130.4,130.09,130.24,37378.0,111.5508,111.585,111.3198,111.4481,37378.0
2017-10-10 10:00:00,130.24,130.33,129.86,129.88,41411.0,111.4481,111.5251,111.1229,111.1401,41411.0
2017-10-10 10:10:00,129.89,129.98,129.61,129.65,28718.0,111.1486,111.2256,110.909,110.9432,28718.0
2017-10-10 10:20:00,129.63,129.9,129.51,129.86,18330.0,110.9261,111.1572,110.8234,111.1229,18330.0
2017-10-10 10:30:00,129.86,130.04,129.82,129.87,13861.0,111.1229,111.277,111.0887,111.1315,13861.0
2017-10-10 10:40:00,129.88,129.96,129.8,129.87,14647.0,111.1401,111.2085,111.0716,111.1315,14647.0
2017-10-10 10:50:00,129.93,130.07,129.84,130.03,16977.0,111.1828,111.3026,111.1058,111.2684,16977.0
2017-10-10 11:00:00,129.99,130.03,129.93,129.95,40387.0,111.2342,111.2684,111.1828,111.2,40387.0
2017-10-10 11:10:00,129.95,130.05,129.83,129.99,25212.0,111.2,111.2855,111.0973,111.2342,25212.0
2017-10-10 11:20:00,129.97,129.99,129.76,129.86,20378.0,111.2171,111.2342,111.0374,111.1229,20378.0
2017-10-10 11:30:00,129.89,129.94,129.75,129.83,22173.0,111.1486,111.1914,111.0288,111.0973,22173.0
2017-10-10 11:40:00,129.86,129.92,129.79,129.84,16157.0,111.1229,111.1743,111.063,111.1058,16157.0
2017-10-10 11:50:00,129.81,129.87,129.64,129.8,23446.0,111.0802,111.1315,110.9347,111.0716,23446.0
2017-10-10 12:00:00,129.78,130.03,129.78,130.0,20336.0,111.0545,111.2684,111.0545,111.2427,20336.0
2017-10-10 12:10:00,129.98,130.02,129.95,129.99,22340.0,111.2256,111.2599,111.2,111.2342,22340.0
2017-10-10 12:20:00,130.01,130.02,129.91,129.96,25655.0,111.2513,111.2599,111.1657,111.2085,25655.0
2017-10-10 12:30:00,130.0,130.05,129.9,129.93,42364.0,111.2427,111.2855,111.1572,111.1828,42364.0
2017-10-10 12:40:00,129.93,129.98,129.89,129.89,8833.0,111.1828,111.2256,111.1486,111.1486,8833.0
2017-10-10 12:50:00,129.91,130.04,129.89,130.0,22917.0,111.1657,111.277,111.1486,111.2427,22917.0
2017-10-10 13:00:00,129.99,130.03,129.94,130.01,31207.0,111.2342,111.2684,111.1914,111.2513,31207.0
2017-10-10 13:10:00,130.0,130.03,129.93,129.97,22868.0,111.2427,111.2684,111.1828,111.2171,22868.0
2017-10-10 13:20:00,129.98,130.01,129.86,129.9,19671.0,111.2256,111.2513,111.1229,111.1572,19671.0
2017-10-10 13:30:00,129.9,130.0,129.86,129.97,11394.0,111.1572,111.2427,111.1229,111.2171,11394.0
2017-10-10 13:40:00,130.0,130.08,129.92,129.99,31342.0,111.2427,111.3112,111.1743,111.2342,31342.0
2017-10-10 13:50:00,129.97,130.0,129.87,129.92,13385.0,111.2171,111.2427,111.1315,111.1743,13385.0
2017-10-10 14:00:00,129.92,129.99,129.9,129.94,14541.0,111.1743,111.2342,111.1572,111.1914,14541.0
2017-10-10 14:10:00,129.94,129.99,129.91,129.97,19451.0,111.1914,111.2342,111.1657,111.2171,19451.0
2017-10-10 14:20:00,129.96,130.0,129.93,129.95,9438.0,111.2085,111.2427,111.1828,111.2,9438.0
2017-10-10 14:30:00,129.96,130.0,129.94,129.95,18622.0,111.2085,111.2427,111.1914,111.2,18622.0
2017-10-10 14:40:00,129.96,130.28,129.9,130.24,52677.0,111.2085,111.4823,111.1572,111.4481,52677.0
2017-10-10 14:50:00,130.24,130.26,130.14,130.15,31789.0,111.4481,111.4652,111.3625,111.3711,31789.0
2017-10-10 15:00:00,130.14,130.2,130.03,130.16,22680.0,111.3625,111.4139,111.2684,111.3797,22680.0
2017-10-10 15:10:00,130.16,130.18,129.96,130.0,21885.0,111.3797,111.3968,111.2085,111.2427,21885.0
2017-10-10 15:20:00,129.97,130.07,129.91,130.03,24047.0,111.2171,111.3026,111.1657,111.2684,24047.0
2017-10-10 15:30:00,130.03,130.08,129.88,129.98,47814.0,111.2684,111.3112,111.1401,111.2256,47814.0
2017-10-10 15:40:00,129.97,130.0,129.9,129.98,46518.0,111.2171,111.2427,111.1572,111.2256,46518.0
2017-10-10 15:50:00,129.98,130.02,129.88,130.0,77328.0,111.2256,111.2599,111.1401,111.2427,77328.0
2017-10-11 09:30:00,130.07,130.64,130.01,130.28,16108.0,111.3026,111.7904,111.2513,111.4823,16108.0
2017-10-11 09:40:00,130.3,130.54,130.07,130.35,16183.0,111.4995,111.7048,111.3026,111.5422,16183.0
2017-10-11 09:50:00,130.35,130.38,129.96,130.06,20657.0,111.5422,111.5679,111.2085,111.2941,20657.0
2017-10-11 10:00:00,130.05,130.21,129.85,130.11,38080.0,111.2855,111.4224,111.1144,111.3369,38080.0
2017-10-11 10:10:00,130.1,130.62,130.1,130.61,40336.0,111.3283,111.7733,111.3283,111.7647,40336.0
2017-10-11 10:20:00,130.6,130.71,130.55,130.66,15421.0,111.7562,111.8503,111.7134,111.8075,15421.0
2017-10-11 10:30:00,130.66,130.85,130.64,130.79,15984.0,111.8075,111.9701,111.7904,111.9188,15984.0
2017-10-11 10:40:00,130.76,130.85,130.64,130.85,19935.0,111.8931,111.9701,111.7904,111.9701,19935.0
2017-10-11 10:50:00,130.85,131.23,130.78,131.21,32749.0,111.9701,112.2953,111.9102,112.2782,32749.0
2017-10-11 11:00:00,131.21,131.24,130.91,131.1,14366.0,112.2782,112.3038,112.0214,112.184,14366.0
2017-10-11 11:10:00,131.09,131.09,130.82,130.91,13041.0,112.1755,112.1755,111.9444,112.0214,13041.0
2017-10-11 11:20:00,130.87,130.97,130.87,130.87,10747.0,111.9872,112.0728,111.9872,111.9872,10747.0
2017-10-11 11:30:00,130.92,130.96,130.84,130.92,21892.0,112.03,112.0642,111.9615,112.03,21892.0
2017-10-11 11:40:00,130.91,131.17,130.87,131.09,24462.0,112.0214,112.2439,111.9872,112.1755,24462.0
2017-10-11 11:50:00,131.09,131.25,131.08,131.18,10897.0,112.1755,112.3124,112.1669,112.2525,10897.0
2017-10-11 12:00:00,131.2,131.24,131.1,131.23,9641.0,112.2696,112.3038,112.184,112.2953,9641.0
2017-10-11 12:10:00,131.22,131.41,131.22,131.35,10170.0,112.2867,112.4493,112.2867,112.398,10170.0
2017-10-11 12:20:00,131.36,131.42,131.22,131.24,17408.0,112.4065,112.4579,112.2867,112.3038,17408.0
2017-10-11 12:30:00,131.23,131.29,131.21,131.26,8721.0,112.2953,112.3466,112.2782,112.3209,8721.0
2017-10-11 12:40:00,131.26,131.26,131.15,131.21,7610.0,112.3209,112.3209,112.2268,112.2782,7610.0
2017-10-11 12:50:00,131.21,131.32,131.21,131.26,7240.0,112.2782,112.3723,112.2782,112.3209,7240.0
2017-10-11 13:00:00,131.27,131.31,131.22,131.25,11068.0,112.3295,112.3637,112.2867,112.3124,11068.0
2017-10-11 13:10:00,131.25,131.25,131.11,131.16,7848.0,112.3124,112.3124,112.1926,112.2354,7848.0
2017-10-11 13:20:00,131.17,131.25,131.13,131.23,8505.0,112.2439,112.3124,112.2097,112.2953,8505.0
2017-10-11 13:30:00,131.2,131.27,131.14,131.25,11125.0,112.2696,112.3295,112.2183,112.3124,11125.0
2017-10-11 13:40:00,131.25,131.34,131.24,131.29,13301.0,112.3124,112.3894,112.3038,112.3466,13301.0
2017-10-11 13:50:00,131.26,131.34,131.21,131.24,10811.0,112.3209,112.3894,112.2782,112.3038,10811.0
2017-10-11 14:00:00,131.27,131.44,131.27,131.4,8792.0,112.3295,112.475,112.3295,112.4407,8792.0
2017-10-11 14:10:00,131.4,131.47,131.31,131.47,8956.0,112.4407,112.5006,112.3637,112.5006,8956.0
2017-10-11 14:20:00,131.44,131.46,131.22,131.34,12295.0,112.475,112.4921,112.2867,112.3894,12295.0
2017-10-11 14:30:00,131.34,131.44,131.32,131.39,10536.0,112.3894,112.475,112.3723,112.4322,10536.0
2017-10-11 14:40:00,131.42,131.42,131.28,131.35,5920.0,112.4579,112.4579,112.3381,112.398,5920.0
2017-10-11 14:50:00,131.29,131.41,131.29,131.35,9445.0,112.3466,112.4493,112.3466,112.398,9445.0
2017-10-11 15:00:00,131.35,131.4,131.28,131.35,11341.0,112.398,112.4407,112.3381,112.398,11341.0
2017-10-11 15:10:00,131.37,131.46,131.34,131.43,15665.0,112.4151,112.4921,112.3894,112.4664,15665.0
2017-10-11 15:20:00,131.42,131.47,131.39,131.43,17200.0,112.4579,112.5006,112.4322,112.4664,17200.0
2017-10-11 15:30:00,131.44,131.47,131.41,131.44,21522.0,112.475,112.5006,112.4493,112.475,21522.0
2017-10-11 15:40:00,131.44,131.5,131.35,131.44,38658.0,112.475,112.5263,112.398,112.475,38658.0
2017-10-11 15:50:00,131.45,131.56,131.43,131.52,99181.0,112.4835,112.5777,112.4664,112.5434,99181.0
2017-10-12 09:30:00,131.68,132.49,131.68,132.01,25351.0,112.6803,113.3735,112.6803,112.9627,25351.0
2017-10-12 09:40:00,132.09,132.24,131.9,131.99,7827.0,113.0312,113.1595,112.8686,112.9456,7827.0
2017-10-12 09:50:00,132.03,132.34,132.01,132.34,11298.0,112.9798,113.2451,112.9627,113.2451,11298.0
2017-10-12 10:00:00,132.31,132.45,132.23,132.45,18378.0,113.2194,113.3392,113.151,113.3392,18378.0
2017-10-12 10:10:00,132.45,132.87,132.44,132.7,17618.0,113.3392,113.6986,113.3307,113.5532,17618.0
2017-10-12 10:20:00,132.75,132.77,132.62,132.77,12145.0,113.596,113.6131,113.4847,113.6131,12145.0
2017-10-12 10:30:00,132.77,132.94,132.74,132.91,16409.0,113.6131,113.7585,113.5874,113.7329,16409.0
2017-10-12 10:40:00,132.95,133.16,132.95,132.95,22596.0,113.7671,113.9468,113.7671,113.7671,22596.0
2017-10-12 10:50:00,132.95,133.27,132.89,133.27,16585.0,113.7671,114.0409,113.7158,114.0409,16585.0
2017-10-12 11:00:00,133.25,133.32,133.06,133.21,25407.0,114.0238,114.0837,113.8612,113.9896,25407.0
2017-10-12 11:10:00,133.21,133.44,133.19,133.39,31548.0,113.9896,114.1864,113.9725,114.1436,31548.0
2017-10-12 11:20:00,133.41,133.61,133.41,133.53,19709.0,114.1607,114.3319,114.1607,114.2634,19709.0
2017-10-12 11:30:00,133.54,133.61,133.47,133.59,13480.0,114.272,114.3319,114.2121,114.3148,13480.0
2017-10-12 11:40:00,133.61,133.74,133.51,133.55,16075.0,114.3319,114.4431,114.2463,114.2805,16075.0
2017-10-12 11:50:00,133.57,133.68,133.51,133.59,10842.0,114.2976,114.3918,114.2463,114.3148,10842.0
2017-10-12 12:00:00,133.6,133.95,133.59,133.92,21748.0,114.3233,114.6228,114.3148,114.5971,21748.0
2017-10-12 12:10:00,133.94,133.97,133.49,133.49,16524.0,114.6143,114.6399,114.2292,114.2292,16524.0
2017-10-12 12:20:00,133.54,133.59,133.5,133.56,8808.0,114.272,114.3148,114.2377,114.2891,8808.0
2017-10-12 12:30:00,133.57,133.6,133.35,133.46,16926.0,114.2976,114.3233,114.1094,114.2035,16926.0
2017-10-12 12:40:00,133.47,133.68,133.45,133.6,21628.0,114.2121,114.3918,114.195,114.3233,21628.0
2017-10-12 12:50:00,133.65,133.86,133.65,133.77,12735.0,114.3661,114.5458,114.3661,114.4688,12735.0
2017-10-12 13:00:00,133.76,133.88,133.65,133.85,13845.0,114.4602,114.5629,114.3661,114.5372,13845.0
2017-10-12 13:10:00,133.85,133.87,133.77,133.78,11705.0,114.5372,114.5544,114.4688,114.4773,11705.0
2017-10-12 13:20:00,133.76,133.87,133.75,133.85,12756.0,114.4602,114.5544,114.4517,114.5372,12756.0
2017-10-12 13:30:00,133.85,133.85,133.57,133.67,15209.0,114.5372,114.5372,114.2976,114.3832,15209.0
2017-10-12 13:40:00,133.67,133.69,133.51,133.52,8700.0,114.3832,114.4003,114.2463,114.2549,8700.0
2017-10-12 13:50:00,133.5,133.55,133.43,133.46,10691.0,114.2377,114.2805,114.1778,114.2035,10691.0
2017-10-12 14:00:00,133.47,133.57,133.46,133.48,12355.0,114.2121,114.2976,114.2035,114.2206,12355.0
2017-10-12 14:10:00,133.47,133.6,133.43,133.59,13398.0,114.2121,114.3233,114.1778,114.3148,13398.0
2017-10-12 14:20:00,133.6,133.7,133.56,133.61,20653.0,114.3233,114.4089,114.2891,114.3319,20653.0
2017-10-12 14:30:00,133.62,133.62,133.51,133.59,12874.0,114.3404,114.3404,114.2463,114.3148,12874.0
2017-10-12 14:40:00,133.55,133.59,133.45,133.45,27098.0,114.2805,114.3148,114.195,114.195,27098.0
2017-10-12 14:50:00,133.41,133.55,133.41,133.54,22866.0,114.1607,114.2805,114.1607,114.272,22866.0
2017-10-12 15:00:00,133.55,133.64,133.52,133.62,17956.0,114.2805,114.3575,114.2549,114.3404,17956.0
2017-10-12 15:10:00,133.63,133.76,133.6,133.71,18628.0,114.349,114.4602,114.3233,114.4174,18628.0
2017-10-12 15:20:00,133.71,133.8,133.69,133.76,29182.0,114.4174,114.4945,114.4003,114.4602,29182.0
2017-10-12 15:30:00,133.77,133.83,133.69,133.73,37718.0,114.4688,114.5201,114.4003,114.4346,37718.0
2017-10-12 15:40:00,133.72,133.78,133.68,133.72,64673.0,114.426,114.4773,114.3918,114.426,64673.0
2017-10-12 15:50:00,133.71,133.72,133.52,133.66,120007.0,114.4174,114.426,114.2549,114.3747,120007.0
2017-10-13 09:30:00,134.1,134.52,133.97,134.29,34592.0,114.7512,115.1106,114.6399,114.9138,34592.0
2017-10-13 09:40:00,134.28,134.28,133.63,133.63,19672.0,114.9052,114.9052,114.349,114.349,19672.0
2017-10-13 09:50:00,133.68,133.98,133.58,133.68,15442.0,114.3918,114.6485,114.3062,114.3918,15442.0
2017-10-13 10:00:00,133.73,133.83,133.54,133.75,14973.0,114.4346,114.5201,114.272,114.4517,14973.0
2017-10-13 10:10:00,133.77,133.82,133.29,133.3,18986.0,114.4688,114.5116,114.058,114.0666,18986.0
2017-10-13 10:20:00,133.34,133.66,133.31,133.31,24030.0,114.1008,114.3747,114.0752,114.0752,24030.0
2017-10-13 10:30:00,133.31,133.4,133.21,133.31,9767.0,114.0752,114.1522,113.9896,114.0752,9767.0
2017-10-13 10:40:00,133.27,133.41,133.21,133.29,13495.0,114.0409,114.1607,113.9896,114.058,13495.0
2017-10-13 10:50:00,133.23,133.35,133.2,133.33,7770.0,114.0067,114.1094,113.981,114.0923,7770.0
2017-10-13 11:00:00,133.35,133.47,133.3,133.38,8622.0,114.1094,114.2121,114.0666,114.1351,8622.0
2017-10-13 11:10:00,133.38,133.38,133.09,133.2,14437.0,114.1351,114.1351,113.8869,113.981,14437.0
2017-10-13 11:20:00,133.24,133.24,132.96,132.99,4303.0,114.0153,114.0153,113.7757,113.8013,4303.0
2017-10-13 11:30:00,132.98,132.98,132.4,132.47,11717.0,113.7928,113.7928,113.2965,113.3564,11717.0
2017-10-13 11:40:00,132.52,132.85,132.52,132.71,19562.0,113.3991,113.6815,113.3991,113.5617,19562.0
2017-10-13 11:50:00,132.67,132.72,132.6,132.6,9872.0,113.5275,113.5703,113.4676,113.4676,9872.0
2017-10-13 12:00:00,132.65,132.67,132.43,132.43,10056.0,113.5104,113.5275,113.3221,113.3221,10056.0
2017-10-13 12:10:00,132.46,132.57,132.45,132.49,12168.0,113.3478,113.4419,113.3392,113.3735,12168.0
2017-10-13 12:20:00,132.51,132.53,132.33,132.43,12421.0,113.3906,113.4077,113.2366,113.3221,12421.0
2017-10-13 12:30:00,132.46,132.53,132.34,132.34,6463.0,113.3478,113.4077,113.2451,113.2451,6463.0
2017-10-13 12:40:00,132.39,132.42,132.27,132.29,10509.0,113.2879,113.3136,113.1852,113.2023,10509.0
2017-10-13 12:50:00,132.27,132.41,132.27,132.34,8335.0,113.1852,113.305,113.1852,113.2451,8335.0
2017-10-13 13:00:00,132.32,132.42,132.31,132.31,7385.0,113.228,113.3136,113.2194,113.2194,7385.0
2017-10-13 13:10:00,132.31,132.41,132.31,132.33,9689.0,113.2194,113.305,113.2194,113.2366,9689.0
2017-10-13 13:20:00,132.37,132.53,132.37,132.46,4440.0,113.2708,113.4077,113.2708,113.3478,4440.0
2017-10-13 13:30:00,132.42,132.51,132.41,132.48,5296.0,113.3136,113.3906,113.305,113.3649,5296.0
2017-10-13 13:40:00,132.5,132.5,132.42,132.46,10680.0,113.382,113.382,113.3136,113.3478,10680.0
2017-10-13 13:50:00,132.44,132.5,132.33,132.33,13582.0,113.3307,113.382,113.2366,113.2366,13582.0
2017-10-13 14:00:00,132.33,132.38,132.19,132.2,14888.0,113.2366,113.2793,113.1168,113.1253,14888.0
2017-10-13 14:10:00,132.18,132.27,132.18,132.21,14710.0,113.1082,113.1852,113.1082,113.1339,14710.0
2017-10-13 14:20:00,132.22,132.23,132.12,132.2,12862.0,113.1424,113.151,113.0569,113.1253,12862.0
2017-10-13 14:30:00,132.22,132.6,132.22,132.33,16695.0,113.1424,113.4676,113.1424,113.2366,16695.0
2017-10-13 14:40:00,132.34,132.35,132.21,132.25,7700.0,113.2451,113.2537,113.1339,113.1681,7700.0
2017-10-13 14:50:00,132.27,132.33,132.24,132.26,10340.0,113.1852,113.2366,113.1595,113.1767,10340.0
2017-10-13 15:00:00,132.26,132.29,132.07,132.09,19296.0,113.1767,113.2023,113.0141,113.0312,19296.0
2017-10-13 15:10:00,132.09,132.15,132.02,132.05,25555.0,113.0312,113.0825,112.9713,112.997,25555.0
2017-10-13 15:20:00,132.02,132.11,132.0,132.03,14546.0,112.9713,113.0483,112.9542,112.9798,14546.0
2017-10-13 15:30:00,132.03,132.03,131.91,132.02,24388.0,112.9798,112.9798,112.8772,112.9713,24388.0
2017-10-13 15:40:00,132.04,132.05,131.71,131.75,44447.0,112.9884,112.997,112.706,112.7402,44447.0
2017-10-13 15:50:00,131.72,131.77,131.57,131.65,104303.0,112.7146,112.7574,112.5862,112.6547,104303.0
2017-10-16 09:30:00,130.85,131.37,130.2,130.42,63009.0,111.9701,112.4151,111.4139,111.6021,63009.0
2017-10-16 09:40:00,130.39,130.6,129.84,130.03,33125.0,111.5765,111.7562,111.1058,111.2684,33125.0
2017-10-16 09:50:00,130.11,130.28,129.72,129.88,37664.0,111.3369,111.4823,111.0031,111.1401,37664.0
2017-10-16 10:00:00,129.82,129.95,129.53,129.95,32883.0,111.0887,111.2,110.8406,111.2,32883.0
2017-10-16 10:10:00,129.95,129.99,129.32,129.37,34559.0,111.2,111.2342,110.6609,110.7036,34559.0
2017-10-16 10:20:00,129.36,129.53,129.32,129.34,25577.0,110.6951,110.8406,110.6609,110.678,25577.0
2017-10-16 10:30:00,129.35,129.91,129.35,129.88,49414.0,110.6865,111.1657,110.6865,111.1401,49414.0
2017-10-16 10:40:00,129.93,129.97,129.74,129.83,12336.0,111.1828,111.2171,111.0203,111.0973,12336.0
2017-10-16 10:50:00,129.85,129.86,129.56,129.7,13327.0,111.1144,111.1229,110.8662,110.986,13327.0
2017-10-16 11:00:00,129.72,129.74,129.47,129.72,16011.0,111.0031,111.0203,110.7892,111.0031,16011.0
2017-10-16 11:10:00,129.66,129.9,129.52,129.75,17639.0,110.9518,111.1572,110.832,111.0288,17639.0
2017-10-16 11:20:00,129.82,129.92,129.67,129.92,13898.0,111.0887,111.1743,110.9604,111.1743,13898.0
2017-10-16 11:30:00,129.92,129.95,129.81,129.84,16299.0,111.1743,111.2,111.0802,111.1058,16299.0
2017-10-16 11:40:00,129.84,129.85,129.76,129.81,9947.0,111.1058,111.1144,111.0374,111.0802,9947.0
2017-10-16 11:50:00,129.81,129.85,129.56,129.73,18698.0,111.0802,111.1144,110.8662,111.0117,18698.0
2017-10-16 12:00:00,129.77,129.82,129.56,129.64,15194.0,111.0459,111.0887,110.8662,110.9347,15194.0
2017-10-16 12:10:00,129.61,129.75,129.6,129.75,31597.0,110.909,111.0288,110.9005,111.0288,31597.0
2017-10-16 12:20:00,129.75,129.82,129.68,129.73,11005.0,111.0288,111.0887,110.9689,111.0117,11005.0
2017-10-16 12:30:00,129.72,129.94,129.7,129.78,13327.0,111.0031,111.1914,110.986,111.0545,13327.0
2017-10-16 12:40:00,129.81,129.88,129.73,129.77,13337.0,111.0802,111.1401,111.0117,111.0459,13337.0
2017-10-16 12:50:00,129.76,129.96,129.74,129.9,14570.0,111.0374,111.2085,111.0203,111.1572,14570.0
2017-10-16 13:00:00,129.88,130.04,129.87,130.01,16981.0,111.1401,111.277,111.1315,111.2513,16981.0
2017-10-16 13:10:00,130.03,130.25,129.97,130.2,15832.0,111.2684,111.4567,111.2171,111.4139,15832.0
2017-10-16 13:20:00,130.19,130.27,129.99,130.25,45580.0,111.4053,111.4738,111.2342,111.4567,45580.0
2017-10-16 13:30:00,130.24,130.32,130.22,130.32,25858.0,111.4481,111.5166,111.431,111.5166,25858.0
2017-10-16 13:40:00,130.33,130.36,130.29,130.34,18845.0,111.5251,111.5508,111.4909,111.5337,18845.0
2017-10-16 13:50:00,130.34,130.36,129.99,130.18,61516.0,111.5337,111.5508,111.2342,111.3968,61516.0
2017-10-16 14:00:00,130.11,130.23,130.0,130.01,26156.0,111.3369,111.4396,111.2427,111.2513,26156.0
2017-10-16 14:10:00,130.04,130.18,130.04,130.12,20566.0,111.277,111.3968,111.277,111.3454,20566.0
2017-10-16 14:20:00,130.14,130.16,130.01,130.04,19962.0,111.3625,111.3797,111.2513,111.277,19962.0
2017-10-16 14:30:00,130.05,130.09,130.0,130.0,25590.0,111.2855,111.3198,111.2427,111.2427,25590.0
2017-10-16 14:40:00,129.99,130.0,129.91,129.95,24368.0,111.2342,111.2427,111.1657,111.2,24368.0
2017-10-16 14:50:00,129.96,130.0,129.87,129.91,23967.0,111.2085,111.2427,111.1315,111.1657,23967.0
2017-10-16 15:00:00,129.9,130.02,129.9,129.97,37774.0,111.1572,111.2599,111.1572,111.2171,37774.0
2017-10-16 15:10:00,129.98,130.04,129.84,129.95,46589.0,111.2256,111.277,111.1058,111.2,46589.0
2017-10-16 15:20:00,129.93,130.01,129.92,129.97,34064.0,111.1828,111.2513,111.1743,111.2171,34064.0
2017-10-16 15:30:00,129.97,130.07,129.96,129.99,60294.0,111.2171,111.3026,111.2085,111.2342,60294.0
2017-10-16 15:40:00,129.99,130.0,129.82,129.9,79117.0,111.2342,111.2427,111.0887,111.1572,79117.0
2017-10-16 15:50:00,129.91,130.07,129.79,129.79,229221.0,111.1657,111.3026,111.063,111.063,229221.0
2017-10-17 09:30:00,128.77,130.55,128.7,130.55,47112.0,110.1902,111.7134,110.1303,111.7134,47112.0
2017-10-17 09:40:00,130.48,130.6,129.1,129.43,71518.0,111.6535,111.7562,110.4726,110.755,71518.0
2017-10-17 09:50:00,129.44,129.57,129.04,129.1,83157.0,110.7635,110.8748,110.4213,110.4726,83157.0
2017-10-17 10:00:00,129.06,129.14,128.64,128.68,84300.0,110.4384,110.5068,110.079,110.1132,84300.0
2017-10-17 10:10:00,128.73,129.32,128.71,129.17,86869.0,110.156,110.6609,110.1389,110.5325,86869.0
2017-10-17 10:20:00,129.23,129.4,129.0,129.32,75934.0,110.5838,110.7293,110.387,110.6609,75934.0
2017-10-17 10:30:00,129.33,129.91,129.23,129.77,44480.0,110.6694,111.1657,110.5838,111.0459,44480.0
2017-10-17 10:40:00,129.78,129.93,129.55,129.66,40978.0,111.0545,111.1828,110.8577,110.9518,40978.0
2017-10-17 10:50:00,129.69,129.74,129.22,129.26,44912.0,110.9775,111.0203,110.5753,110.6095,44912.0
2017-10-17 11:00:00,129.31,129.45,129.19,129.42,21560.0,110.6523,110.7721,110.5496,110.7464,21560.0
2017-10-17 11:10:00,129.39,129.45,129.26,129.44,24258.0,110.7208,110.7721,110.6095,110.7635,24258.0
2017-10-17 11:20:00,129.45,129.45,129.12,129.29,30754.0,110.7721,110.7721,110.4897,110.6352,30754.0
2017-10-17 11:30:00,129.34,129.35,129.16,129.18,15307.0,110.678,110.6865,110.5239,110.5411,15307.0
2017-10-17 11:40:00,129.17,129.4,129.14,129.27,15127.0,110.5325,110.7293,110.5068,110.6181,15127.0
2017-10-17 11:50:00,129.31,129.36,129.2,129.26,20421.0,110.6523,110.6951,110.5582,110.6095,20421.0
2017-10-17 12:00:00,129.26,129.36,129.26,129.3,32883.0,110.6095,110.6951,110.6095,110.6437,32883.0
2017-10-17 12:10:00,129.32,129.33,129.22,129.25,25240.0,110.6609,110.6694,110.5753,110.601,25240.0
2017-10-17 12:20:00,129.25,129.29,129.24,129.25,6151.0,110.601,110.6352,110.5924,110.601,6151.0
2017-10-17 12:30:00,129.28,129.31,129.22,129.22,26330.0,110.6266,110.6523,110.5753,110.5753,26330.0
2017-10-17 12:40:00,129.22,129.26,129.12,129.25,31980.0,110.5753,110.6095,110.4897,110.601,31980.0
2017-10-17 12:50:00,129.25,129.26,129.01,129.06,12084.0,110.601,110.6095,110.3956,110.4384,12084.0
2017-10-17 13:00:00,129.05,129.21,129.04,129.2,7083.0,110.4298,110.5667,110.4213,110.5582,7083.0
2017-10-17 13:10:00,129.21,129.21,129.05,129.1,19561.0,110.5667,110.5667,110.4298,110.4726,19561.0
2017-10-17 13:20:00,129.09,129.24,129.09,129.19,11050.0,110.464,110.5924,110.464,110.5496,11050.0
2017-10-17 13:30:00,129.21,129.27,129.05,129.12,14684.0,110.5667,110.6181,110.4298,110.4897,14684.0
2017-10-17 13:40:00,129.07,129.12,128.93,128.99,19265.0,110.4469,110.4897,110.3271,110.3785,19265.0
2017-10-17 13:50:00,129.03,129.05,128.68,128.69,22776.0,110.4127,110.4298,110.1132,110.1218,22776.0
2017-10-17 14:00:00,128.69,129.22,128.64,129.22,112194.0,110.1218,110.5753,110.079,110.5753,112194.0
2017-10-17 14:10:00,129.22,129.4,129.15,129.34,31311.0,110.5753,110.7293,110.5154,110.678,31311.0
2017-10-17 14:20:00,129.32,129.4,129.19,129.33,15033.0,110.6609,110.7293,110.5496,110.6694,15033.0
2017-10-17 14:30:00,129.32,129.51,129.3,129.46,34203.0,110.6609,110.8234,110.6437,110.7807,34203.0
2017-10-17 14:40:00,129.44,129.53,129.42,129.48,21073.0,110.7635,110.8406,110.7464,110.7978,21073.0
2017-10-17 14:50:00,129.46,129.63,129.4,129.53,33940.0,110.7807,110.9261,110.7293,110.8406,33940.0
2017-10-17 15:00:00,129.53,129.53,129.34,129.37,22049.0,110.8406,110.8406,110.678,110.7036,22049.0
2017-10-17 15:10:00,129.38,129.55,129.38,129.49,31451.0,110.7122,110.8577,110.7122,110.8063,31451.0
2017-10-17 15:20:00,129.49,129.63,129.49,129.58,40574.0,110.8063,110.9261,110.8063,110.8833,40574.0
2017-10-17 15:30:00,129.58,129.65,129.49,129.6,65103.0,110.8833,110.9432,110.8063,110.9005,65103.0
2017-10-17 15:40:00,129.61,129.73,129.48,129.53,75863.0,110.909,111.0117,110.7978,110.8406,75863.0
2017-10-17 15:50:00,129.54,129.59,129.42,129.49,110840.0,110.8491,110.8919,110.7464,110.8063,110840.0
2017-10-18 09:30:00,130.17,131.1,130.04,130.75,30381.0,111.3882,112.184,111.277,111.8845,30381.0
2017-10-18 09:40:00,130.82,130.98,130.56,130.63,45645.0,111.9444,112.0813,111.7219,111.7818,45645.0
2017-10-18 09:50:00,130.59,130.76,130.46,130.67,26256.0,111.7476,111.8931,111.6364,111.8161,26256.0
2017-10-18 10:00:00,130.67,130.67,130.42,130.42,16583.0,111.8161,111.8161,111.6021,111.6021,16583.0
2017-10-18 10:10:00,130.38,130.4,130.19,130.32,19907.0,111.5679,111.585,111.4053,111.5166,19907.0
2017-10-18 10:20:00,130.31,130.78,130.29,130.78,29387.0,111.508,111.9102,111.4909,111.9102,29387.0
2017-10-18 10:30:00,130.8,130.92,130.49,130.49,32727.0,111.9273,112.03,111.662,111.662,32727.0
2017-10-18 10:40:00,130.54,130.84,130.54,130.84,16894.0,111.7048,111.9615,111.7048,111.9615,16894.0
2017-10-18 10:50:00,130.87,130.87,130.56,130.7,23179.0,111.9872,111.9872,111.7219,111.8417,23179.0
2017-10-18 11:00:00,130.74,130.74,130.58,130.67,13636.0,111.876,111.876,111.7391,111.8161,13636.0
2017-10-18 11:10:00,130.68,130.7,130.29,130.38,14466.0,111.8246,111.8417,111.4909,111.5679,14466.0
2017-10-18 11:20:00,130.33,130.54,130.33,130.5,35768.0,111.5251,111.7048,111.5251,111.6706,35768.0
2017-10-18 11:30:00,130.51,130.63,130.49,130.55,14085.0,111.6792,111.7818,111.662,111.7134,14085.0
2017-10-18 11:40:00,130.54,130.63,130.5,130.54,27692.0,111.7048,111.7818,111.6706,111.7048,27692.0
2017-10-18 11:50:00,130.58,130.65,130.57,130.58,18128.0,111.7391,111.799,111.7305,111.7391,18128.0
2017-10-18 12:00:00,130.63,130.69,130.58,130.64,21560.0,111.7818,111.8332,111.7391,111.7904,21560.0
2017-10-18 12:10:00,130.62,130.73,130.62,130.7,18440.0,111.7733,111.8674,111.7733,111.8417,18440.0
2017-10-18 12:20:00,130.68,130.7,130.56,130.62,11023.0,111.8246,111.8417,111.7219,111.7733,11023.0
2017-10-18 12:30:00,130.58,130.58,130.26,130.26,14323.0,111.7391,111.7391,111.4652,111.4652,14323.0
2017-10-18 12:40:00,130.26,130.29,130.18,130.18,18794.0,111.4652,111.4909,111.3968,111.3968,18794.0
2017-10-18 12:50:00,130.2,130.44,130.2,130.25,25121.0,111.4139,111.6193,111.4139,111.4567,25121.0
2017-10-18 13:00:00,130.28,130.35,130.23,130.23,19861.0,111.4823,111.5422,111.4396,111.4396,19861.0
2017-10-18 13:10:00,130.23,130.54,130.23,130.43,19747.0,111.4396,111.7048,111.4396,111.6107,19747.0
2017-10-18 13:20:00,130.48,130.57,130.45,130.54,6450.0,111.6535,111.7305,111.6278,111.7048,6450.0
2017-10-18 13:30:00,130.55,130.57,130.49,130.52,9696.0,111.7134,111.7305,111.662,111.6877,9696.0
2017-10-18 13:40:00,130.55,130.65,130.52,130.65,21452.0,111.7134,111.799,111.6877,111.799,21452.0
2017-10-18 13:50:00,130.61,130.82,130.58,130.75,12027.0,111.7647,111.9444,111.7391,111.8845,12027.0
2017-10-18 14:00:00,130.77,130.97,130.76,130.94,13733.0,111.9016,112.0728,111.8931,112.0471,13733.0
2017-10-18 14:10:00,130.94,131.02,130.93,130.98,8128.0,112.0471,112.1156,112.0386,112.0813,8128.0
2017-10-18 14:20:00,130.97,130.98,130.82,130.92,16814.0,112.0728,112.0813,111.9444,112.03,16814.0
2017-10-18 14:30:00,130.92,130.95,130.82,130.92,15671.0,112.03,112.0557,111.9444,112.03,15671.0
2017-10-18 14:40:00,130.93,130.95,130.87,130.94,16198.0,112.0386,112.0557,111.9872,112.0471,16198.0
2017-10-18 14:50:00,130.91,130.93,130.84,130.86,8553.0,112.0214,112.0386,111.9615,111.9787,8553.0
2017-10-18 15:00:00,130.89,131.45,130.87,130.93,62945.0,112.0043,112.4835,111.9872,112.0386,62945.0
2017-10-18 15:10:00,130.91,130.99,130.88,130.96,13381.0,112.0214,112.0899,111.9958,112.0642,13381.0
2017-10-18 15:20:00,130.97,130.97,130.87,130.91,22012.0,112.0728,112.0728,111.9872,112.0214,22012.0
2017-10-18 15:30:00,130.89,130.91,130.75,130.8,75325.0,112.0043,112.0214,111.8845,111.9273,75325.0
2017-10-18 15:40:00,130.81,130.84,130.57,130.58,38662.0,111.9359,111.9615,111.7305,111.7391,38662.0
2017-10-18 15:50:00,130.55,130.59,130.49,130.52,81556.0,111.7134,111.7476,111.662,111.6877,81556.0
2017-10-19 09:30:00,129.91,130.34,129.91,130.01,20670.0,111.1657,111.5337,111.1657,111.2513,20670.0
2017-10-19 09:40:00,129.96,130.07,129.27,129.28,21011.0,111.2085,111.3026,110.6181,110.6266,21011.0
2017-10-19 09:50:00,129.28,129.43,129.08,129.26,35932.0,110.6266,110.755,110.4555,110.6095,35932.0
2017-10-19 10:00:00,129.25,129.25,128.91,128.97,24673.0,110.601,110.601,110.31,110.3614,24673.0
2017-10-19 10:10:00,129.0,129.45,129.0,129.33,42137.0,110.387,110.7721,110.387,110.6694,42137.0
2017-10-19 10:20:00,129.28,129.51,129.1,129.51,18922.0,110.6266,110.8234,110.4726,110.8234,18922.0
2017-10-19 10:30:00,129.59,129.59,129.05,129.05,24013.0,110.8919,110.8919,110.4298,110.4298,24013.0
2017-10-19 10:40:00,129.1,129.41,129.08,129.38,31583.0,110.4726,110.7379,110.4555,110.7122,31583.0
2017-10-19 10:50:00,129.42,129.64,129.39,129.6,26635.0,110.7464,110.9347,110.7208,110.9005,26635.0
2017-10-19 11:00:00,129.59,129.7,129.36,129.43,60874.0,110.8919,110.986,110.6951,110.755,60874.0
2017-10-19 11:10:00,129.41,129.62,129.29,129.52,21402.0,110.7379,110.9176,110.6352,110.832,21402.0
2017-10-19 11:20:00,129.57,129.66,129.21,129.22,19155.0,110.8748,110.9518,110.5667,110.5753,19155.0
2017-10-19 11:30:00,129.24,129.36,129.19,129.22,27273.0,110.5924,110.6951,110.5496,110.5753,27273.0
2017-10-19 11:40:00,129.22,129.27,129.16,129.26,11806.0,110.5753,110.6181,110.5239,110.6095,11806.0
2017-10-19 11:50:00,129.27,129.29,129.04,129.13,16568.0,110.6181,110.6352,110.4213,110.4983,16568.0
2017-10-19 12:00:00,129.14,129.17,128.88,129.04,22459.0,110.5068,110.5325,110.2843,110.4213,22459.0
2017-10-19 12:10:00,129.06,129.1,129.01,129.06,30655.0,110.4384,110.4726,110.3956,110.4384,30655.0
2017-10-19 12:20:00,129.06,129.06,128.98,129.01,11083.0,110.4384,110.4384,110.3699,110.3956,11083.0
2017-10-19 12:30:00,129.02,129.22,129.02,129.1,12522.0,110.4041,110.5753,110.4041,110.4726,12522.0
2017-10-19 12:40:00,129.09,129.15,129.04,129.11,8105.0,110.464,110.5154,110.4213,110.4812,8105.0
2017-10-19 12:50:00,129.11,129.22,129.11,129.21,7870.0,110.4812,110.5753,110.4812,110.5667,7870.0
2017-10-19 13:00:00,129.22,129.38,129.21,129.31,20261.0,110.5753,110.7122,110.5667,110.6523,20261.0
2017-10-19 13:10:00,129.29,129.44,129.27,129.42,12503.0,110.6352,110.7635,110.6181,110.7464,12503.0
2017-10-19 13:20:00,129.41,129.48,129.35,129.43,14184.0,110.7379,110.7978,110.6865,110.755,14184.0
2017-10-19 13:30:00,129.46,129.47,129.34,129.38,15224.0,110.7807,110.7892,110.678,110.7122,15224.0
2017-10-19 13:40:00,129.38,129.46,129.37,129.43,16443.0,110.7122,110.7807,110.7036,110.755,16443.0
2017-10-19 13:50:00,129.43,129.43,129.32,129.37,10283.0,110.755,110.755,110.6609,110.7036,10283.0
2017-10-19 14:00:00,129.4,129.44,129.33,129.4,28693.0,110.7293,110.7635,110.6694,110.7293,28693.0
2017-10-19 14:10:00,129.4,129.41,129.35,129.38,12075.0,110.7293,110.7379,110.6865,110.7122,12075.0
2017-10-19 14:20:00,129.4,129.43,129.35,129.4,45810.0,110.7293,110.755,110.6865,110.7293,45810.0
2017-10-19 14:30:00,129.4,129.41,129.36,129.4,26502.0,110.7293,110.7379,110.6951,110.7293,26502.0
2017-10-19 14:40:00,129.4,129.41,129.35,129.4,24046.0,110.7293,110.7379,110.6865,110.7293,24046.0
2017-10-19 14:50:00,129.38,129.41,129.37,129.38,24036.0,110.7122,110.7379,110.7036,110.7122,24036.0
2017-10-19 15:00:00,129.38,129.53,129.36,129.51,105177.0,110.7122,110.8406,110.6951,110.8234,105177.0
2017-10-19 15:10:00,129.52,129.93,129.52,129.84,52141.0,110.832,111.1828,110.832,111.1058,52141.0
2017-10-19 15:20:00,129.85,130.3,129.73,130.3,182834.0,111.1144,111.4995,111.0117,111.4995,182834.0
2017-10-19 15:30:00,130.27,130.33,130.09,130.19,70467.0,111.4738,111.5251,111.3198,111.4053,70467.0
2017-10-19 15:40:00,130.2,130.22,129.94,130.05,74807.0,111.4139,111.431,111.1914,111.2855,74807.0
2017-10-19 15:50:00,130.05,130.34,129.95,130.32,179909.0,111.2855,111.5337,111.2,111.5166,179909.0
2017-10-20 09:30:00,130.82,131.75,130.5,131.74,90358.0,111.9444,112.7402,111.6706,112.7317,90358.0
2017-10-20 09:40:00,131.73,132.22,131.51,132.22,68679.0,112.7231,113.1424,112.5349,113.1424,68679.0
2017-10-20 09:50:00,132.17,132.19,131.77,131.77,53911.0,113.0996,113.1168,112.7574,112.7574,53911.0
2017-10-20 10:00:00,131.77,131.89,131.56,131.56,36527.0,112.7574,112.86,112.5777,112.5777,36527.0
2017-10-20 10:10:00,131.55,131.74,131.55,131.66,29956.0,112.5691,112.7317,112.5691,112.6632,29956.0
2017-10-20 10:20:00,131.64,132.02,131.57,132.01,47184.0,112.6461,112.9713,112.5862,112.9627,47184.0
2017-10-20 10:30:00,131.93,132.08,131.88,132.01,19303.0,112.8943,113.0226,112.8515,112.9627,19303.0
2017-10-20 10:40:00,131.97,131.97,131.7,131.85,16429.0,112.9285,112.9285,112.6975,112.8258,16429.0
2017-10-20 10:50:00,131.84,131.9,131.7,131.83,11992.0,112.8173,112.8686,112.6975,112.8087,11992.0
2017-10-20 11:00:00,131.85,131.99,131.85,131.95,18175.0,112.8258,112.9456,112.8258,112.9114,18175.0
2017-10-20 11:10:00,131.92,131.92,131.73,131.77,45014.0,112.8857,112.8857,112.7231,112.7574,45014.0
2017-10-20 11:20:00,131.79,131.81,131.73,131.76,21311.0,112.7745,112.7916,112.7231,112.7488,21311.0
2017-10-20 11:30:00,131.77,131.82,131.73,131.77,25771.0,112.7574,112.8001,112.7231,112.7574,25771.0
2017-10-20 11:40:00,131.75,131.96,131.74,131.96,39041.0,112.7402,112.9199,112.7317,112.9199,39041.0
2017-10-20 11:50:00,131.92,131.92,131.81,131.87,15464.0,112.8857,112.8857,112.7916,112.8429,15464.0
2017-10-20 12:00:00,131.9,131.93,131.83,131.91,11146.0,112.8686,112.8943,112.8087,112.8772,11146.0
2017-10-20 12:10:00,131.91,132.01,131.85,132.0,14661.0,112.8772,112.9627,112.8258,112.9542,14661.0
2017-10-20 12:20:00,132.0,132.12,131.99,132.12,32646.0,112.9542,113.0569,112.9456,113.0569,32646.0
2017-10-20 12:30:00,132.11,132.15,132.09,132.1,12855.0,113.0483,113.0825,113.0312,113.0397,12855.0
2017-10-20 12:40:00,132.1,132.13,132.06,132.12,14648.0,113.0397,113.0654,113.0055,113.0569,14648.0
2017-10-20 12:50:00,132.12,132.13,132.04,132.06,10063.0,113.0569,113.0654,112.9884,113.0055,10063.0
2017-10-20 13:00:00,132.07,132.07,131.98,132.01,16222.0,113.0141,113.0141,112.9371,112.9627,16222.0
2017-10-20 13:10:00,132.02,132.06,131.95,132.06,98859.0,112.9713,113.0055,112.9114,113.0055,98859.0
2017-10-20 13:20:00,132.06,132.17,132.06,132.16,9613.0,113.0055,113.0996,113.0055,113.0911,9613.0
2017-10-20 13:30:00,132.19,132.26,132.19,132.25,11385.0,113.1168,113.1767,113.1168,113.1681,11385.0
2017-10-20 13:40:00,132.26,132.46,132.16,132.18,33971.0,113.1767,113.3478,113.0911,113.1082,33971.0
2017-10-20 13:50:00,132.16,132.33,132.15,132.3,11368.0,113.0911,113.2366,113.0825,113.2109,11368.0
2017-10-20 14:00:00,132.31,132.37,132.25,132.26,70189.0,113.2194,113.2708,113.1681,113.1767,70189.0
2017-10-20 14:10:00,132.23,132.24,132.12,132.22,24528.0,113.151,113.1595,113.0569,113.1424,24528.0
2017-10-20 14:20:00,132.24,132.35,132.17,132.29,79604.0,113.1595,113.2537,113.0996,113.2023,79604.0
2017-10-20 14:30:00,132.31,132.39,132.29,132.39,15942.0,113.2194,113.2879,113.2023,113.2879,15942.0
2017-10-20 14:40:00,132.39,132.39,132.29,132.36,25536.0,113.2879,113.2879,113.2023,113.2622,25536.0
2017-10-20 14:50:00,132.35,132.35,132.25,132.29,27951.0,113.2537,113.2537,113.1681,113.2023,27951.0
2017-10-20 15:00:00,132.29,132.39,132.29,132.33,32515.0,113.2023,113.2879,113.2023,113.2366,32515.0
2017-10-20 15:10:00,132.34,132.55,132.31,132.52,39974.0,113.2451,113.4248,113.2194,113.3991,39974.0
2017-10-20 15:20:00,132.51,132.63,132.48,132.52,27690.0,113.3906,113.4933,113.3649,113.3991,27690.0
2017-10-20 15:30:00,132.51,132.88,132.49,132.85,62973.0,113.3906,113.7072,113.3735,113.6815,62973.0
2017-10-20 15:40:00,132.86,132.86,132.66,132.73,74117.0,113.6901,113.6901,113.5189,113.5788,74117.0
2017-10-20 15:50:00,132.74,132.81,132.62,132.74,132145.0,113.5874,113.6473,113.4847,113.5874,132145.0
2017-10-23 09:30:00,133.01,133.01,132.19,132.81,20919.0,113.8184,113.8184,113.1168,113.6473,20919.0
2017-10-23 09:40:00,132.79,133.35,132.76,133.17,15881.0,113.6302,114.1094,113.6045,113.9554,15881.0
2017-10-23 09:50:00,133.15,133.39,132.89,132.99,43364.0,113.9382,114.1436,113.7158,113.8013,43364.0
2017-10-23 10:00:00,133.0,133.46,132.99,133.05,26356.0,113.8099,114.2035,113.8013,113.8527,26356.0
2017-10-23 10:10:00,133.0,133.3,132.94,132.99,46511.0,113.8099,114.0666,113.7585,113.8013,46511.0
2017-10-23 10:20:00,133.01,133.65,132.87,133.56,44052.0,113.8184,114.3661,113.6986,114.2891,44052.0
2017-10-23 10:30:00,133.6,133.75,133.5,133.5,48645.0,114.3233,114.4517,114.2377,114.2377,48645.0
2017-10-23 10:40:00,133.5,133.6,133.41,133.52,41364.0,114.2377,114.3233,114.1607,114.2549,41364.0
2017-10-23 10:50:00,133.52,133.77,133.46,133.57,23385.0,114.2549,114.4688,114.2035,114.2976,23385.0
2017-10-23 11:00:00,133.6,133.68,133.46,133.58,32243.0,114.3233,114.3918,114.2035,114.3062,32243.0
2017-10-23 11:10:00,133.53,133.58,133.46,133.55,10170.0,114.2634,114.3062,114.2035,114.2805,10170.0
2017-10-23 11:20:00,133.55,133.58,133.5,133.56,20069.0,114.2805,114.3062,114.2377,114.2891,20069.0
2017-10-23 11:30:00,133.57,133.57,132.94,132.97,45728.0,114.2976,114.2976,113.7585,113.7842,45728.0
2017-10-23 11:40:00,132.88,133.08,132.84,132.94,27838.0,113.7072,113.8783,113.673,113.7585,27838.0
2017-10-23 11:50:00,133.02,133.04,132.91,133.0,5411.0,113.827,113.8441,113.7329,113.8099,5411.0
2017-10-23 12:00:00,132.99,133.1,132.99,133.02,25571.0,113.8013,113.8955,113.8013,113.827,25571.0
2017-10-23 12:10:00,133.02,133.03,132.92,132.98,13488.0,113.827,113.8356,113.7414,113.7928,13488.0
2017-10-23 12:20:00,132.95,133.08,132.92,132.99,7406.0,113.7671,113.8783,113.7414,113.8013,7406.0
2017-10-23 12:30:00,132.99,133.13,132.99,133.07,16188.0,113.8013,113.9211,113.8013,113.8698,16188.0
2017-10-23 12:40:00,133.05,133.08,133.01,133.03,11636.0,113.8527,113.8783,113.8184,113.8356,11636.0
2017-10-23 12:50:00,133.03,133.08,132.98,133.02,10697.0,113.8356,113.8783,113.7928,113.827,10697.0
2017-10-23 13:00:00,133.04,133.05,132.95,132.96,9203.0,113.8441,113.8527,113.7671,113.7757,9203.0
2017-10-23 13:10:00,132.94,132.95,132.6,132.72,21683.0,113.7585,113.7671,113.4676,113.5703,21683.0
2017-10-23 13:20:00,132.7,132.74,132.58,132.72,7768.0,113.5532,113.5874,113.4505,113.5703,7768.0
2017-10-23 13:30:00,132.74,132.79,132.58,132.58,8491.0,113.5874,113.6302,113.4505,113.4505,8491.0
2017-10-23 13:40:00,132.58,132.73,132.56,132.7,19912.0,113.4505,113.5788,113.4334,113.5532,19912.0
2017-10-23 13:50:00,132.71,132.71,132.61,132.68,8582.0,113.5617,113.5617,113.4762,113.5361,8582.0
2017-10-23 14:00:00,132.66,132.73,132.47,132.63,29340.0,113.5189,113.5788,113.3564,113.4933,29340.0
2017-10-23 14:10:00,132.62,132.63,132.51,132.52,12510.0,113.4847,113.4933,113.3906,113.3991,12510.0
2017-10-23 14:20:00,132.51,132.61,132.15,132.54,44304.0,113.3906,113.4762,113.0825,113.4163,44304.0
2017-10-23 14:30:00,132.52,132.75,132.48,132.57,17990.0,113.3991,113.596,113.3649,113.4419,17990.0
2017-10-23 14:40:00,132.55,132.57,132.42,132.43,10539.0,113.4248,113.4419,113.3136,113.3221,10539.0
2017-10-23 14:50:00,132.42,132.57,132.42,132.55,17000.0,113.3136,113.4419,113.3136,113.4248,17000.0
2017-10-23 15:00:00,132.53,132.6,132.49,132.57,13887.0,113.4077,113.4676,113.3735,113.4419,13887.0
2017-10-23 15:10:00,132.57,132.57,132.42,132.42,12935.0,113.4419,113.4419,113.3136,113.3136,12935.0
2017-10-23 15:20:00,132.42,132.45,132.33,132.39,13411.0,113.3136,113.3392,113.2366,113.2879,13411.0
2017-10-23 15:30:00,132.38,132.41,132.13,132.19,28872.0,113.2793,113.305,113.0654,113.1168,28872.0
2017-10-23 15:40:00,132.19,132.22,132.06,132.12,52502.0,113.1168,113.1424,113.0055,113.0569,52502.0
2017-10-23 15:50:00,132.11,132.12,131.77,131.88,125315.0,113.0483,113.0569,112.7574,112.8515,125315.0
2017-10-24 09:30:00,132.64,134.16,132.32,134.13,204977.0,113.5018,114.8025,113.228,114.7768,204977.0
2017-10-24 09:40:00,134.08,134.41,133.86,134.07,46094.0,114.7341,115.0164,114.5458,114.7255,46094.0
2017-10-24 09:50:00,134.08,134.14,133.66,133.87,79511.0,114.7341,114.7854,114.3747,114.5544,79511.0
2017-10-24 10:00:00,133.85,133.9,133.46,133.62,37370.0,114.5372,114.58,114.2035,114.3404,37370.0
2017-10-24 10:10:00,133.64,133.71,133.37,133.4,21673.0,114.3575,114.4174,114.1265,114.1522,21673.0
2017-10-24 10:20:00,133.4,133.55,133.25,133.38,29235.0,114.1522,114.2805,114.0238,114.1351,29235.0
2017-10-24 10:30:00,133.4,133.54,133.36,133.42,25380.0,114.1522,114.272,114.1179,114.1693,25380.0
2017-10-24 10:40:00,133.4,133.49,133.04,133.12,56745.0,114.1522,114.2292,113.8441,113.9126,56745.0
2017-10-24 10:50:00,133.12,133.41,133.04,133.2,44054.0,113.9126,114.1607,113.8441,113.981,44054.0
2017-10-24 11:00:00,133.21,133.37,133.13,133.15,25648.0,113.9896,114.1265,113.9211,113.9382,25648.0
2017-10-24 11:10:00,133.14,133.17,132.86,132.9,22010.0,113.9297,113.9554,113.6901,113.7243,22010.0
2017-10-24 11:20:00,132.91,133.08,132.89,133.0,22756.0,113.7329,113.8783,113.7158,113.8099,22756.0
2017-10-24 11:30:00,133.02,133.14,132.77,133.13,71917.0,113.827,113.9297,113.6131,113.9211,71917.0
2017-10-24 11:40:00,133.16,133.42,133.16,133.36,18479.0,113.9468,114.1693,113.9468,114.1179,18479.0
2017-10-24 11:50:00,133.38,133.6,133.33,133.43,46751.0,114.1351,114.3233,114.0923,114.1778,46751.0
2017-10-24 12:00:00,133.41,133.52,133.39,133.49,22329.0,114.1607,114.2549,114.1436,114.2292,22329.0
2017-10-24 12:10:00,133.48,133.56,133.34,133.38,24157.0,114.2206,114.2891,114.1008,114.1351,24157.0
2017-10-24 12:20:00,133.36,133.48,133.36,133.47,10223.0,114.1179,114.2206,114.1179,114.2121,10223.0
2017-10-24 12:30:00,133.48,133.48,133.25,133.39,26382.0,114.2206,114.2206,114.0238,114.1436,26382.0
2017-10-24 12:40:00,133.4,133.47,133.27,133.33,23369.0,114.1522,114.2121,114.0409,114.0923,23369.0
2017-10-24 12:50:00,133.32,133.32,133.08,133.16,21702.0,114.0837,114.0837,113.8783,113.9468,21702.0
2017-10-24 13:00:00,133.18,133.27,133.04,133.09,26589.0,113.9639,114.0409,113.8441,113.8869,26589.0
2017-10-24 13:10:00,133.1,133.12,132.93,132.99,17798.0,113.8955,113.9126,113.75,113.8013,17798.0
2017-10-24 13:20:00,132.97,133.04,132.91,132.94,15330.0,113.7842,113.8441,113.7329,113.7585,15330.0
2017-10-24 13:30:00,132.93,132.98,132.85,132.87,24012.0,113.75,113.7928,113.6815,113.6986,24012.0
2017-10-24 13:40:00,132.88,132.92,132.86,132.87,10370.0,113.7072,113.7414,113.6901,113.6986,10370.0
2017-10-24 13:50:00,132.88,132.9,132.83,132.83,24557.0,113.7072,113.7243,113.6644,113.6644,24557.0
2017-10-24 14:00:00,132.84,132.92,132.82,132.84,25830.0,113.673,113.7414,113.6559,113.673,25830.0
2017-10-24 14:10:00,132.85,132.88,132.7,132.8,24982.0,113.6815,113.7072,113.5532,113.6387,24982.0
2017-10-24 14:20:00,132.8,132.92,132.77,132.81,28657.0,113.6387,113.7414,113.6131,113.6473,28657.0
2017-10-24 14:30:00,132.81,133.09,132.81,132.98,29293.0,113.6473,113.8869,113.6473,113.7928,29293.0
2017-10-24 14:40:00,132.97,132.98,132.77,132.77,31345.0,113.7842,113.7928,113.6131,113.6131,31345.0
2017-10-24 14:50:00,132.82,132.85,132.74,132.74,24076.0,113.6559,113.6815,113.5874,113.5874,24076.0
2017-10-24 15:00:00,132.76,132.92,132.59,132.71,34832.0,113.6045,113.7414,113.459,113.5617,34832.0
2017-10-24 15:10:00,132.74,132.91,132.72,132.82,30539.0,113.5874,113.7329,113.5703,113.6559,30539.0
2017-10-24 15:20:00,132.81,132.84,132.62,132.73,30567.0,113.6473,113.673,113.4847,113.5788,30567.0
2017-10-24 15:30:00,132.71,132.86,132.67,132.68,64034.0,113.5617,113.6901,113.5275,113.5361,64034.0
2017-10-24 15:40:00,132.68,132.68,132.32,132.43,99294.0,113.5361,113.5361,113.228,113.3221,99294.0
2017-10-24 15:50:00,132.43,132.52,132.04,132.36,217077.0,113.3221,113.3991,112.9884,113.2622,217077.0
2017-10-25 09:30:00,129.87,131.9,127.83,130.47,64590.0,111.1315,112.8686,109.3859,111.6449,64590.0
2017-10-25 09:40:00,130.24,130.97,129.46,129.46,62352.0,111.4481,112.0728,110.7807,110.7807,62352.0
2017-10-25 09:50:00,129.37,130.01,129.24,129.72,84735.0,110.7036,111.2513,110.5924,111.0031,84735.0
2017-10-25 10:00:00,129.66,129.85,128.96,128.96,137114.0,110.9518,111.1144,110.3528,110.3528,137114.0
2017-10-25 10:10:00,128.96,129.07,128.51,128.58,51378.0,110.3528,110.4469,109.9677,110.0276,51378.0
2017-10-25 10:20:00,128.58,129.02,128.42,128.76,59376.0,110.0276,110.4041,109.8907,110.1817,59376.0
2017-10-25 10:30:00,128.76,129.06,128.69,128.97,86166.0,110.1817,110.4384,110.1218,110.3614,86166.0
2017-10-25 10:40:00,128.97,128.97,128.14,128.2,118791.0,110.3614,110.3614,109.6511,109.7025,118791.0
2017-10-25 10:50:00,128.27,128.31,126.17,126.8,154318.0,109.7624,109.7966,107.9654,108.5045,154318.0
2017-10-25 11:00:00,126.84,127.3,125.8,127.25,130355.0,108.5387,108.9323,107.6488,108.8895,130355.0
2017-10-25 11:10:00,127.24,127.82,126.59,126.67,105166.0,108.881,109.3773,108.3248,108.3932,105166.0
2017-10-25 11:20:00,126.63,127.0,126.53,127.0,67046.0,108.359,108.6756,108.2734,108.6756,67046.0
2017-10-25 11:30:00,126.97,127.89,126.96,127.89,44301.0,108.6499,109.4372,108.6414,109.4372,44301.0
2017-10-25 11:40:00,127.82,127.86,127.46,127.54,43532.0,109.3773,109.4115,109.0692,109.1377,43532.0
2017-10-25 11:50:00,127.57,127.91,127.38,127.89,39258.0,109.1634,109.4543,109.0008,109.4372,39258.0
2017-10-25 12:00:00,127.89,127.89,127.54,127.54,29072.0,109.4372,109.4372,109.1377,109.1377,29072.0
2017-10-25 12:10:00,127.53,127.56,127.29,127.37,40317.0,109.1291,109.1548,108.9238,108.9922,40317.0
2017-10-25 12:20:00,127.35,127.35,126.92,127.22,37293.0,108.9751,108.9751,108.6072,108.8639,37293.0
2017-10-25 12:30:00,127.21,127.3,126.85,127.18,40194.0,108.8553,108.9323,108.5473,108.8296,40194.0
2017-10-25 12:40:00,127.22,127.94,127.16,127.71,38915.0,108.8639,109.48,108.8125,109.2832,38915.0
2017-10-25 12:50:00,127.71,128.23,127.7,127.88,37640.0,109.2832,109.7281,109.2746,109.4286,37640.0
2017-10-25 13:00:00,127.88,128.37,127.7,128.22,45084.0,109.4286,109.8479,109.2746,109.7196,45084.0
2017-10-25 13:10:00,128.26,128.35,128.08,128.1,21044.0,109.7538,109.8308,109.5998,109.6169,21044.0
2017-10-25 13:20:00,128.07,128.46,127.91,127.92,41384.0,109.5912,109.9249,109.4543,109.4629,41384.0
2017-10-25 13:30:00,127.94,128.18,127.76,128.08,40225.0,109.48,109.6853,109.326,109.5998,40225.0
2017-10-25 13:40:00,128.06,128.22,127.86,128.21,52872.0,109.5827,109.7196,109.4115,109.711,52872.0
2017-10-25 13:50:00,128.21,128.37,127.86,128.21,46163.0,109.711,109.8479,109.4115,109.711,46163.0
2017-10-25 14:00:00,128.19,128.21,127.76,127.88,36910.0,109.6939,109.711,109.326,109.4286,36910.0
2017-10-25 14:10:00,127.85,128.08,127.76,127.88,37111.0,109.403,109.5998,109.326,109.4286,37111.0
2017-10-25 14:20:00,127.89,128.15,127.8,127.8,43975.0,109.4372,109.6597,109.3602,109.3602,43975.0
2017-10-25 14:30:00,127.77,127.83,127.25,127.39,62503.0,109.3345,109.3859,108.8895,109.0093,62503.0
2017-10-25 14:40:00,127.4,127.68,127.27,127.36,39683.0,109.0179,109.2575,108.9067,108.9837,39683.0
2017-10-25 14:50:00,127.34,127.43,126.75,127.06,107214.0,108.9666,109.0436,108.4617,108.727,107214.0
2017-10-25 15:00:00,127.07,127.79,127.04,127.57,111262.0,108.7355,109.3516,108.7098,109.1634,111262.0
2017-10-25 15:10:00,127.57,128.17,127.54,128.09,77033.0,109.1634,109.6768,109.1377,109.6083,77033.0
2017-10-25 15:20:00,128.13,128.33,128.11,128.26,55295.0,109.6426,109.8137,109.6254,109.7538,55295.0
2017-10-25 15:30:00,128.28,128.29,127.81,127.9,107892.0,109.7709,109.7795,109.3687,109.4458,107892.0
2017-10-25 15:40:00,127.91,127.99,127.52,127.75,182347.0,109.4543,109.5228,109.1206,109.3174,182347.0
2017-10-25 15:50:00,127.77,128.91,127.77,128.69,323765.0,109.3345,110.31,109.3345,110.1218,323765.0
2017-10-26 09:30:00,131.39,132.36,130.29,131.21,152957.0,112.4322,113.2622,111.4909,112.2782,152957.0
2017-10-26 09:40:00,131.03,132.56,130.97,132.4,88256.0,112.1241,113.4334,112.0728,113.2965,88256.0
2017-10-26 09:50:00,132.4,132.7,132.19,132.5,79278.0,113.2965,113.5532,113.1168,113.382,79278.0
2017-10-26 10:00:00,132.5,132.82,131.88,132.05,157280.0,113.382,113.6559,112.8515,112.997,157280.0
2017-10-26 10:10:00,132.04,132.84,131.91,132.84,53123.0,112.9884,113.673,112.8772,113.673,53123.0
2017-10-26 10:20:00,132.86,133.14,132.62,132.87,56944.0,113.6901,113.9297,113.4847,113.6986,56944.0
2017-10-26 10:30:00,132.88,133.16,132.56,132.84,49483.0,113.7072,113.9468,113.4334,113.673,49483.0
2017-10-26 10:40:00,132.87,132.91,132.23,132.3,38900.0,113.6986,113.7329,113.151,113.2109,38900.0
2017-10-26 10:50:00,132.3,132.7,132.27,132.62,37701.0,113.2109,113.5532,113.1852,113.4847,37701.0
2017-10-26 11:00:00,132.57,132.96,132.57,132.65,29837.0,113.4419,113.7757,113.4419,113.5104,29837.0
2017-10-26 11:10:00,132.64,132.73,132.22,132.3,49386.0,113.5018,113.5788,113.1424,113.2109,49386.0
2017-10-26 11:20:00,132.29,132.6,132.25,132.31,26566.0,113.2023,113.4676,113.1681,113.2194,26566.0
2017-10-26 11:30:00,132.28,132.55,132.25,132.34,38321.0,113.1938,113.4248,113.1681,113.2451,38321.0
2017-10-26 11:40:00,132.35,132.43,132.28,132.3,43539.0,113.2537,113.3221,113.1938,113.2109,43539.0
2017-10-26 11:50:00,132.29,132.46,132.28,132.45,41915.0,113.2023,113.3478,113.1938,113.3392,41915.0
2017-10-26 12:00:00,132.42,132.53,132.28,132.5,21871.0,113.3136,113.4077,113.1938,113.382,21871.0
2017-10-26 12:10:00,132.47,132.61,132.43,132.6,15873.0,113.3564,113.4762,113.3221,113.4676,15873.0
2017-10-26 12:20:00,132.62,132.64,132.28,132.38,41893.0,113.4847,113.5018,113.1938,113.2793,41893.0
2017-10-26 12:30:00,132.39,132.42,132.22,132.3,31411.0,113.2879,113.3136,113.1424,113.2109,31411.0
2017-10-26 12:40:00,132.3,132.48,132.25,132.3,23551.0,113.2109,113.3649,113.1681,113.2109,23551.0
2017-10-26 12:50:00,132.3,132.33,131.82,131.85,23878.0,113.2109,113.2366,112.8001,112.8258,23878.0
2017-10-26 13:00:00,131.88,132.2,131.82,132.2,14894.0,112.8515,113.1253,112.8001,113.1253,14894.0
2017-10-26 13:10:00,132.17,132.28,132.04,132.24,21816.0,113.0996,113.1938,112.9884,113.1595,21816.0
2017-10-26 13:20:00,132.23,132.38,132.22,132.31,22909.0,113.151,113.2793,113.1424,113.2194,22909.0
2017-10-26 13:30:00,132.32,132.48,132.31,132.36,15000.0,113.228,113.3649,113.2194,113.2622,15000.0
2017-10-26 13:40:00,132.38,132.41,132.17,132.17,15897.0,113.2793,113.305,113.0996,113.0996,15897.0
2017-10-26 13:50:00,132.19,132.44,132.18,132.37,31950.0,113.1168,113.3307,113.1082,113.2708,31950.0
2017-10-26 14:00:00,132.37,132.5,132.28,132.46,19017.0,113.2708,113.382,113.1938,113.3478,19017.0
2017-10-26 14:10:00,132.45,132.75,132.45,132.61,22145.0,113.3392,113.596,113.3392,113.4762,22145.0
2017-10-26 14:20:00,132.61,132.74,132.58,132.73,14781.0,113.4762,113.5874,113.4505,113.5788,14781.0
2017-10-26 14:30:00,132.73,133.32,132.7,133.26,30724.0,113.5788,114.0837,113.5532,114.0324,30724.0
2017-10-26 14:40:00,133.27,133.33,132.98,133.05,27542.0,114.0409,114.0923,113.7928,113.8527,27542.0
2017-10-26 14:50:00,133.08,133.31,133.0,133.18,23943.0,113.8783,114.0752,113.8099,113.9639,23943.0
2017-10-26 15:00:00,133.17,133.2,132.98,133.01,30038.0,113.9554,113.981,113.7928,113.8184,30038.0
2017-10-26 15:10:00,133.03,133.1,132.88,132.93,29899.0,113.8356,113.8955,113.7072,113.75,29899.0
2017-10-26 15:20:00,132.94,133.44,132.94,133.33,58724.0,113.7585,114.1864,113.7585,114.0923,58724.0
2017-10-26 15:30:00,133.3,133.63,133.15,133.43,48716.0,114.0666,114.349,113.9382,114.1778,48716.0
2017-10-26 15:40:00,133.43,133.51,133.13,133.22,78796.0,114.1778,114.2463,113.9211,113.9981,78796.0
2017-10-26 15:50:00,133.18,133.49,133.07,133.27,163216.0,113.9639,114.2292,113.8698,114.0409,163216.0
2017-10-27 09:30:00,133.04,134.36,133.04,134.22,50523.0,113.8441,114.9737,113.8441,114.8539,50523.0
2017-10-27 09:40:00,134.11,134.42,133.53,133.75,44113.0,114.7597,115.025,114.2634,114.4517,44113.0
2017-10-27 09:50:00,133.6,134.14,133.6,133.8,42238.0,114.3233,114.7854,114.3233,114.4945,42238.0
2017-10-27 10:00:00,133.8,134.05,133.44,133.44,55187.0,114.4945,114.7084,114.1864,114.1864,55187.0
2017-10-27 10:10:00,133.44,134.06,133.4,133.49,47808.0,114.1864,114.7169,114.1522,114.2292,47808.0
2017-10-27 10:20:00,133.48,133.55,133.02,133.23,27509.0,114.2206,114.2805,113.827,114.0067,27509.0
2017-10-27 10:30:00,133.22,134.15,133.14,133.33,55027.0,113.9981,114.794,113.9297,114.0923,55027.0
2017-10-27 10:40:00,133.36,133.39,133.09,133.21,28712.0,114.1179,114.1436,113.8869,113.9896,28712.0
2017-10-27 10:50:00,133.26,133.27,133.01,133.2,22722.0,114.0324,114.0409,113.8184,113.981,22722.0
2017-10-27 11:00:00,133.19,133.33,132.96,133.02,28004.0,113.9725,114.0923,113.7757,113.827,28004.0
2017-10-27 11:10:00,132.98,133.38,132.97,133.28,15520.0,113.7928,114.1351,113.7842,114.0495,15520.0
2017-10-27 11:20:00,133.28,133.44,133.17,133.28,21485.0,114.0495,114.1864,113.9554,114.0495,21485.0
2017-10-27 11:30:00,133.28,133.38,133.17,133.38,17170.0,114.0495,114.1351,113.9554,114.1351,17170.0
2017-10-27 11:40:00,133.36,133.37,132.96,133.03,19834.0,114.1179,114.1265,113.7757,113.8356,19834.0
2017-10-27 11:50:00,133.03,133.16,132.82,133.14,15867.0,113.8356,113.9468,113.6559,113.9297,15867.0
2017-10-27 12:00:00,133.15,133.24,132.99,133.03,14318.0,113.9382,114.0153,113.8013,113.8356,14318.0
2017-10-27 12:10:00,133.11,133.43,133.11,133.15,14223.0,113.904,114.1778,113.904,113.9382,14223.0
2017-10-27 12:20:00,133.14,133.2,133.06,133.2,16383.0,113.9297,113.981,113.8612,113.981,16383.0
2017-10-27 12:30:00,133.21,133.43,133.2,133.43,15203.0,113.9896,114.1778,113.981,114.1778,15203.0
2017-10-27 12:40:00,133.45,133.58,133.38,133.42,11541.0,114.195,114.3062,114.1351,114.1693,11541.0
2017-10-27 12:50:00,133.45,133.73,133.42,133.73,10859.0,114.195,114.4346,114.1693,114.4346,10859.0
2017-10-27 13:00:00,133.7,133.78,133.52,133.55,16305.0,114.4089,114.4773,114.2549,114.2805,16305.0
2017-10-27 13:10:00,133.52,133.55,133.36,133.44,11249.0,114.2549,114.2805,114.1179,114.1864,11249.0
2017-10-27 13:20:00,133.42,133.42,133.22,133.22,8349.0,114.1693,114.1693,113.9981,113.9981,8349.0
2017-10-27 13:30:00,133.26,133.31,133.02,133.02,22027.0,114.0324,114.0752,113.827,113.827,22027.0
2017-10-27 13:40:00,133.07,133.17,132.89,132.93,19338.0,113.8698,113.9554,113.7158,113.75,19338.0
2017-10-27 13:50:00,132.94,132.96,132.58,132.73,17586.0,113.7585,113.7757,113.4505,113.5788,17586.0
2017-10-27 14:00:00,132.67,132.7,132.54,132.62,15980.0,113.5275,113.5532,113.4163,113.4847,15980.0
2017-10-27 14:10:00,132.65,132.94,132.65,132.94,19045.0,113.5104,113.7585,113.5104,113.7585,19045.0
2017-10-27 14:20:00,132.95,133.02,132.78,133.0,17509.0,113.7671,113.827,113.6216,113.8099,17509.0
2017-10-27 14:30:00,132.98,133.27,132.98,133.15,19984.0,113.7928,114.0409,113.7928,113.9382,19984.0
2017-10-27 14:40:00,133.1,133.19,133.08,133.16,17875.0,113.8955,113.9725,113.8783,113.9468,17875.0
2017-10-27 14:50:00,133.16,133.32,133.14,133.28,21704.0,113.9468,114.0837,113.9297,114.0495,21704.0
2017-10-27 15:00:00,133.25,133.34,133.19,133.19,26027.0,114.0238,114.1008,113.9725,113.9725,26027.0
2017-10-27 15:10:00,133.19,133.4,133.19,133.36,24766.0,113.9725,114.1522,113.9725,114.1179,24766.0
2017-10-27 15:20:00,133.36,133.45,133.28,133.36,23872.0,114.1179,114.195,114.0495,114.1179,23872.0
2017-10-27 15:30:00,133.36,133.4,133.13,133.32,50902.0,114.1179,114.1522,113.9211,114.0837,50902.0
2017-10-27 15:40:00,133.33,133.46,133.24,133.36,62248.0,114.0923,114.2035,114.0153,114.1179,62248.0
2017-10-27 15:50:00,133.37,133.7,133.36,133.64,185813.0,114.1265,114.4089,114.1179,114.3575,185813.0
2017-10-30 09:30:00,132.91,133.17,132.46,132.94,48674.0,113.7329,113.9554,113.3478,113.7585,48674.0
2017-10-30 09:40:00,132.91,132.99,132.6,132.92,13496.0,113.7329,113.8013,113.4676,113.7414,13496.0
2017-10-30 09:50:00,132.98,133.1,132.8,132.92,16173.0,113.7928,113.8955,113.6387,113.7414,16173.0
2017-10-30 10:00:00,132.84,132.96,132.75,132.95,15559.0,113.673,113.7757,113.596,113.7671,15559.0
2017-10-30 10:10:00,132.91,133.12,132.77,132.95,14475.0,113.7329,113.9126,113.6131,113.7671,14475.0
2017-10-30 10:20:00,133.03,133.35,133.03,133.23,18719.0,113.8356,114.1094,113.8356,114.0067,18719.0
2017-10-30 10:30:00,133.25,133.47,133.2,133.45,21868.0,114.0238,114.2121,113.981,114.195,21868.0
2017-10-30 10:40:00,133.37,133.41,133.17,133.28,21765.0,114.1265,114.1607,113.9554,114.0495,21765.0
2017-10-30 10:50:00,133.26,133.38,133.2,133.31,9158.0,114.0324,114.1351,113.981,114.0752,9158.0
2017-10-30 11:00:00,133.29,133.74,133.27,133.69,17481.0,114.058,114.4431,114.0409,114.4003,17481.0
2017-10-30 11:10:00,133.71,133.91,133.69,133.69,19487.0,114.4174,114.5886,114.4003,114.4003,19487.0
2017-10-30 11:20:00,133.66,133.8,133.56,133.64,29011.0,114.3747,114.4945,114.2891,114.3575,29011.0
2017-10-30 11:30:00,133.66,133.66,132.66,132.83,35867.0,114.3747,114.3747,113.5189,113.6644,35867.0
2017-10-30 11:40:00,132.9,133.24,132.81,133.2,16377.0,113.7243,114.0153,113.6473,113.981,16377.0
2017-10-30 11:50:00,133.16,133.22,132.89,133.06,19408.0,113.9468,113.9981,113.7158,113.8612,19408.0
2017-10-30 12:00:00,133.05,133.23,133.02,133.19,22157.0,113.8527,114.0067,113.827,113.9725,22157.0
2017-10-30 12:10:00,133.14,133.16,132.69,132.81,15223.0,113.9297,113.9468,113.5446,113.6473,15223.0
2017-10-30 12:20:00,132.81,132.81,132.6,132.76,18952.0,113.6473,113.6473,113.4676,113.6045,18952.0
2017-10-30 12:30:00,132.75,132.84,132.67,132.71,16460.0,113.596,113.673,113.5275,113.5617,16460.0
2017-10-30 12:40:00,132.68,132.68,132.46,132.55,21569.0,113.5361,113.5361,113.3478,113.4248,21569.0
2017-10-30 12:50:00,132.59,132.91,132.59,132.9,9602.0,113.459,113.7329,113.459,113.7243,9602.0
2017-10-30 13:00:00,132.93,133.37,132.93,133.37,29062.0,113.75,114.1265,113.75,114.1265,29062.0
2017-10-30 13:10:00,133.33,133.36,133.15,133.15,16938.0,114.0923,114.1179,113.9382,113.9382,16938.0
2017-10-30 13:20:00,133.15,133.15,132.96,133.02,7557.0,113.9382,113.9382,113.7757,113.827,7557.0
2017-10-30 13:30:00,133.02,133.08,132.86,132.96,12319.0,113.827,113.8783,113.6901,113.7757,12319.0
2017-10-30 13:40:00,132.94,133.06,132.86,133.06,8684.0,113.7585,113.8612,113.6901,113.8612,8684.0
2017-10-30 13:50:00,133.06,133.18,132.97,133.0,19580.0,113.8612,113.9639,113.7842,113.8099,19580.0
2017-10-30 14:00:00,133.0,133.3,132.95,133.22,12972.0,113.8099,114.0666,113.7671,113.9981,12972.0
2017-10-30 14:10:00,133.27,133.42,133.24,133.33,13622.0,114.0409,114.1693,114.0153,114.0923,13622.0
2017-10-30 14:20:00,133.34,133.39,133.28,133.39,11574.0,114.1008,114.1436,114.0495,114.1436,11574.0
2017-10-30 14:30:00,133.36,133.36,133.25,133.3,18031.0,114.1179,114.1179,114.0238,114.0666,18031.0
2017-10-30 14:40:00,133.33,133.4,133.28,133.34,21888.0,114.0923,114.1522,114.0495,114.1008,21888.0
2017-10-30 14:50:00,133.34,133.37,133.19,133.23,18071.0,114.1008,114.1265,113.9725,114.0067,18071.0
2017-10-30 15:00:00,133.22,133.27,133.04,133.25,18931.0,113.9981,114.0409,113.8441,114.0238,18931.0
2017-10-30 15:10:00,133.21,133.26,132.91,132.93,19658.0,113.9896,114.0324,113.7329,113.75,19658.0
2017-10-30 15:20:00,132.96,132.98,132.83,132.9,17953.0,113.7757,113.7928,113.6644,113.7243,17953.0
2017-10-30 15:30:00,132.9,132.94,132.78,132.93,30635.0,113.7243,113.7585,113.6216,113.75,30635.0
2017-10-30 15:40:00,132.96,133.01,132.86,132.93,62088.0,113.7757,113.8184,113.6901,113.75,62088.0
2017-10-30 15:50:00,132.93,133.02,132.77,132.78,173712.0,113.75,113.827,113.6131,113.6216,173712.0
2017-10-31 09:30:00,133.0,133.0,132.21,132.26,35147.0,113.8099,113.8099,113.1339,113.1767,35147.0
2017-10-31 09:40:00,132.26,132.31,131.71,131.72,57599.0,113.1767,113.2194,112.706,112.7146,57599.0
2017-10-31 09:50:00,131.82,132.0,131.72,131.84,36458.0,112.8001,112.9542,112.7146,112.8173,36458.0
2017-10-31 10:00:00,131.79,132.0,131.76,131.92,36338.0,112.7745,112.9542,112.7488,112.8857,36338.0
2017-10-31 10:10:00,131.91,132.1,131.84,132.04,29445.0,112.8772,113.0397,112.8173,112.9884,29445.0
2017-10-31 10:20:00,132.02,132.21,131.85,131.85,35149.0,112.9713,113.1339,112.8258,112.8258,35149.0
2017-10-31 10:30:00,131.8,132.0,131.78,131.93,14424.0,112.783,112.9542,112.7659,112.8943,14424.0
2017-10-31 10:40:00,131.91,132.09,131.81,131.82,30464.0,112.8772,113.0312,112.7916,112.8001,30464.0
2017-10-31 10:50:00,131.83,131.9,131.76,131.78,18079.0,112.8087,112.8686,112.7488,112.7659,18079.0
2017-10-31 11:00:00,131.76,132.18,131.71,132.18,21225.0,112.7488,113.1082,112.706,113.1082,21225.0
2017-10-31 11:10:00,132.22,132.4,132.15,132.2,28838.0,113.1424,113.2965,113.0825,113.1253,28838.0
2017-10-31 11:20:00,132.16,132.4,131.97,132.29,15993.0,113.0911,113.2965,112.9285,113.2023,15993.0
2017-10-31 11:30:00,132.3,132.71,132.29,132.63,26705.0,113.2109,113.5617,113.2023,113.4933,26705.0
2017-10-31 11:40:00,132.64,132.88,132.45,132.48,30757.0,113.5018,113.7072,113.3392,113.3649,30757.0
2017-10-31 11:50:00,132.52,132.78,132.49,132.71,16402.0,113.3991,113.6216,113.3735,113.5617,16402.0
2017-10-31 12:00:00,132.65,132.69,132.55,132.55,8611.0,113.5104,113.5446,113.4248,113.4248,8611.0
2017-10-31 12:10:00,132.59,132.75,132.53,132.65,21554.0,113.459,113.596,113.4077,113.5104,21554.0
2017-10-31 12:20:00,132.63,132.69,132.54,132.69,11483.0,113.4933,113.5446,113.4163,113.5446,11483.0
2017-10-31 12:30:00,132.68,132.74,132.56,132.69,11454.0,113.5361,113.5874,113.4334,113.5446,11454.0
2017-10-31 12:40:00,132.63,132.89,132.63,132.79,7594.0,113.4933,113.7158,113.4933,113.6302,7594.0
2017-10-31 12:50:00,132.72,132.8,132.67,132.73,8247.0,113.5703,113.6387,113.5275,113.5788,8247.0
2017-10-31 13:00:00,132.72,132.72,132.59,132.59,5483.0,113.5703,113.5703,113.459,113.459,5483.0
2017-10-31 13:10:00,132.6,132.6,132.36,132.4,8759.0,113.4676,113.4676,113.2622,113.2965,8759.0
2017-10-31 13:20:00,132.47,132.5,132.38,132.43,12169.0,113.3564,113.382,113.2793,113.3221,12169.0
2017-10-31 13:30:00,132.43,132.5,132.28,132.41,7992.0,113.3221,113.382,113.1938,113.305,7992.0
2017-10-31 13:40:00,132.39,132.45,132.37,132.42,10324.0,113.2879,113.3392,113.2708,113.3136,10324.0
2017-10-31 13:50:00,132.42,132.61,132.42,132.51,15109.0,113.3136,113.4762,113.3136,113.3906,15109.0
2017-10-31 14:00:00,132.46,132.5,132.2,132.2,8705.0,113.3478,113.382,113.1253,113.1253,8705.0
2017-10-31 14:10:00,132.21,132.4,132.21,132.39,14109.0,113.1339,113.2965,113.1339,113.2879,14109.0
2017-10-31 14:20:00,132.37,132.39,132.06,132.09,10460.0,113.2708,113.2879,113.0055,113.0312,10460.0
2017-10-31 14:30:00,132.11,132.16,132.04,132.14,8295.0,113.0483,113.0911,112.9884,113.074,8295.0
2017-10-31 14:40:00,132.14,132.18,131.9,131.91,17259.0,113.074,113.1082,112.8686,112.8772,17259.0
2017-10-31 14:50:00,131.95,132.16,131.92,132.15,11067.0,112.9114,113.0911,112.8857,113.0825,11067.0
2017-10-31 15:00:00,132.16,132.19,132.06,132.14,13230.0,113.0911,113.1168,113.0055,113.074,13230.0
2017-10-31 15:10:00,132.13,132.29,132.08,132.11,16743.0,113.0654,113.2023,113.0226,113.0483,16743.0
2017-10-31 15:20:00,132.12,132.13,132.02,132.06,23863.0,113.0569,113.0654,112.9713,113.0055,23863.0
2017-10-31 15:30:00,132.04,132.05,131.72,131.79,31216.0,112.9884,112.997,112.7146,112.7745,31216.0
2017-10-31 15:40:00,131.77,131.77,131.45,131.59,46000.0,112.7574,112.7574,112.4835,112.6033,46000.0
2017-10-31 15:50:00,131.52,131.59,131.36,131.42,83135.0,112.5434,112.6033,112.4065,112.4579,83135.0
2017-11-01 09:30:00,132.45,132.45,131.25,131.66,41514.0,113.3392,113.3392,112.3124,112.6632,41514.0
2017-11-01 09:40:00,131.49,131.89,131.29,131.89,15332.0,112.5178,112.86,112.3466,112.86,15332.0
2017-11-01 09:50:00,131.85,132.0,131.67,131.74,20110.0,112.8258,112.9542,112.6718,112.7317,20110.0
2017-11-01 10:00:00,131.74,131.78,131.43,131.6,25778.0,112.7317,112.7659,112.4664,112.6119,25778.0
2017-11-01 10:10:00,131.67,131.68,131.21,131.27,25168.0,112.6718,112.6803,112.2782,112.3295,25168.0
2017-11-01 10:20:00,131.25,131.55,131.25,131.37,23724.0,112.3124,112.5691,112.3124,112.4151,23724.0
2017-11-01 10:30:00,131.34,131.34,130.87,131.01,54005.0,112.3894,112.3894,111.9872,112.107,54005.0
2017-11-01 10:40:00,130.96,131.34,130.93,131.21,29323.0,112.0642,112.3894,112.0386,112.2782,29323.0
2017-11-01 10:50:00,131.26,131.36,131.12,131.18,34237.0,112.3209,112.4065,112.2011,112.2525,34237.0
2017-11-01 11:00:00,131.22,131.48,131.15,131.41,14944.0,112.2867,112.5092,112.2268,112.4493,14944.0
2017-11-01 11:10:00,131.41,131.48,131.1,131.14,20320.0,112.4493,112.5092,112.184,112.2183,20320.0
2017-11-01 11:20:00,131.17,131.21,130.72,130.86,20299.0,112.2439,112.2782,111.8589,111.9787,20299.0
2017-11-01 11:30:00,130.88,131.03,130.8,130.92,15374.0,111.9958,112.1241,111.9273,112.03,15374.0
2017-11-01 11:40:00,130.9,131.02,130.84,131.02,12093.0,112.0129,112.1156,111.9615,112.1156,12093.0
2017-11-01 11:50:00,130.98,131.18,130.91,131.07,6483.0,112.0813,112.2525,112.0214,112.1584,6483.0
2017-11-01 12:00:00,131.03,131.12,130.83,130.89,18476.0,112.1241,112.2011,111.953,112.0043,18476.0
2017-11-01 12:10:00,130.94,131.07,130.89,130.89,8848.0,112.0471,112.1584,112.0043,112.0043,8848.0
2017-11-01 12:20:00,130.94,131.34,130.94,131.34,16150.0,112.0471,112.3894,112.0471,112.3894,16150.0
2017-11-01 12:30:00,131.36,131.44,131.06,131.07,18719.0,112.4065,112.475,112.1498,112.1584,18719.0
2017-11-01 12:40:00,131.09,131.14,130.94,130.99,9333.0,112.1755,112.2183,112.0471,112.0899,9333.0
2017-11-01 12:50:00,131.01,131.11,130.97,131.1,6884.0,112.107,112.1926,112.0728,112.184,6884.0
2017-11-01 13:00:00,131.11,131.22,130.89,130.91,7608.0,112.1926,112.2867,112.0043,112.0214,7608.0
2017-11-01 13:10:00,130.95,131.09,130.94,130.98,5847.0,112.0557,112.1755,112.0471,112.0813,5847.0
2017-11-01 13:20:00,131.04,131.28,131.04,131.21,8225.0,112.1327,112.3381,112.1327,112.2782,8225.0
2017-11-01 13:30:00,131.23,131.31,131.06,131.06,8073.0,112.2953,112.3637,112.1498,112.1498,8073.0
2017-11-01 13:40:00,131.1,131.25,131.08,131.15,6015.0,112.184,112.3124,112.1669,112.2268,6015.0
2017-11-01 13:50:00,131.15,131.42,131.08,131.37,12756.0,112.2268,112.4579,112.1669,112.4151,12756.0
2017-11-01 14:00:00,131.38,131.54,131.36,131.51,18751.0,112.4236,112.5605,112.4065,112.5349,18751.0
2017-11-01 14:10:00,131.47,131.58,131.41,131.47,12075.0,112.5006,112.5948,112.4493,112.5006,12075.0
2017-11-01 14:20:00,131.49,131.51,131.28,131.34,9720.0,112.5178,112.5349,112.3381,112.3894,9720.0
2017-11-01 14:30:00,131.35,131.68,131.35,131.51,12105.0,112.398,112.6803,112.398,112.5349,12105.0
2017-11-01 14:40:00,131.48,131.59,131.48,131.59,8250.0,112.5092,112.6033,112.5092,112.6033,8250.0
2017-11-01 14:50:00,131.53,131.64,131.45,131.64,12865.0,112.552,112.6461,112.4835,112.6461,12865.0
2017-11-01 15:00:00,131.65,131.78,131.53,131.74,28423.0,112.6547,112.7659,112.552,112.7317,28423.0
2017-11-01 15:10:00,131.7,131.84,131.68,131.75,19639.0,112.6975,112.8173,112.6803,112.7402,19639.0
2017-11-01 15:20:00,131.74,131.9,131.71,131.89,14524.0,112.7317,112.8686,112.706,112.86,14524.0
2017-11-01 15:30:00,131.87,131.98,131.76,131.98,23858.0,112.8429,112.9371,112.7488,112.9371,23858.0
2017-11-01 15:40:00,131.96,132.03,131.76,131.8,26124.0,112.9199,112.9798,112.7488,112.783,26124.0
2017-11-01 15:50:00,131.81,131.89,131.76,131.84,51031.0,112.7916,112.86,112.7488,112.8173,51031.0
2017-11-02 09:30:00,130.8,131.48,130.69,131.41,45919.0,112.444,113.0285,112.3494,112.9684,45919.0
2017-11-02 09:40:00,131.33,131.46,131.03,131.23,22437.0,112.8996,113.0113,112.6417,112.8136,22437.0
2017-11-02 09:50:00,131.18,131.37,130.85,131.22,45366.0,112.7706,112.934,112.487,112.805,45366.0
2017-11-02 10:00:00,131.21,131.34,130.58,130.75,48268.0,112.7964,112.9082,112.2548,112.401,48268.0
2017-11-02 10:10:00,130.73,130.83,130.32,130.58,30893.0,112.3838,112.4698,112.0313,112.2548,30893.0
2017-11-02 10:20:00,130.62,130.7,130.46,130.55,11974.0,112.2892,112.358,112.1517,112.2291,11974.0
2017-11-02 10:30:00,130.54,130.58,130.26,130.47,22044.0,112.2205,112.2548,111.9798,112.1603,22044.0
2017-11-02 10:40:00,130.51,130.61,130.43,130.46,11694.0,112.1947,112.2806,112.1259,112.1517,11694.0
2017-11-02 10:50:00,130.49,130.49,130.11,130.47,13479.0,112.1775,112.1775,111.8508,112.1603,13479.0
2017-11-02 11:00:00,130.39,130.43,130.12,130.13,9108.0,112.0915,112.1259,111.8594,111.868,9108.0
2017-11-02 11:10:00,130.15,130.22,129.97,130.0,11653.0,111.8852,111.9454,111.7305,111.7562,11653.0
2017-11-02 11:20:00,130.03,130.22,129.97,129.97,13550.0,111.782,111.9454,111.7305,111.7305,13550.0
2017-11-02 11:30:00,130.04,130.21,129.98,130.1,11657.0,111.7906,111.9368,111.739,111.8422,11657.0
2017-11-02 11:40:00,130.16,130.33,130.15,130.28,11317.0,111.8938,112.0399,111.8852,111.9969,11317.0
2017-11-02 11:50:00,130.3,130.43,130.3,130.35,10810.0,112.0141,112.1259,112.0141,112.0571,10810.0
2017-11-02 12:00:00,130.36,130.79,130.36,130.75,15602.0,112.0657,112.4354,112.0657,112.401,15602.0
2017-11-02 12:10:00,130.82,131.07,130.78,130.9,25890.0,112.4612,112.6761,112.4268,112.5299,25890.0
2017-11-02 12:20:00,130.93,131.06,130.76,130.82,10883.0,112.5557,112.6675,112.4096,112.4612,10883.0
2017-11-02 12:30:00,130.72,130.89,130.65,130.84,16970.0,112.3752,112.5213,112.315,112.4784,16970.0
2017-11-02 12:40:00,130.84,130.85,130.74,130.76,13478.0,112.4784,112.487,112.3924,112.4096,13478.0
2017-11-02 12:50:00,130.78,130.91,130.7,130.87,16821.0,112.4268,112.5385,112.358,112.5041,16821.0
2017-11-02 13:00:00,130.85,130.87,130.6,130.62,5017.0,112.487,112.5041,112.272,112.2892,5017.0
2017-11-02 13:10:00,130.62,130.89,130.58,130.87,35482.0,112.2892,112.5213,112.2548,112.5041,35482.0
2017-11-02 13:20:00,130.85,130.87,130.76,130.8,6782.0,112.487,112.5041,112.4096,112.444,6782.0
2017-11-02 13:30:00,130.8,130.82,130.66,130.81,8255.0,112.444,112.4612,112.3236,112.4526,8255.0
2017-11-02 13:40:00,130.81,131.01,130.81,130.86,20391.0,112.4526,112.6245,112.4526,112.4956,20391.0
2017-11-02 13:50:00,130.84,130.94,130.82,130.89,12957.0,112.4784,112.5643,112.4612,112.5213,12957.0
2017-11-02 14:00:00,130.86,130.93,130.85,130.9,16464.0,112.4956,112.5557,112.487,112.5299,16464.0
2017-11-02 14:10:00,130.92,130.99,130.89,130.96,19738.0,112.5471,112.6073,112.5213,112.5815,19738.0
2017-11-02 14:20:00,130.98,131.09,130.94,131.09,6537.0,112.5987,112.6933,112.5643,112.6933,6537.0
2017-11-02 14:30:00,131.06,131.19,131.06,131.14,16918.0,112.6675,112.7792,112.6675,112.7363,16918.0
2017-11-02 14:40:00,131.14,131.2,131.07,131.11,14433.0,112.7363,112.7878,112.6761,112.7105,14433.0
2017-11-02 14:50:00,131.14,131.21,131.02,131.07,21549.0,112.7363,112.7964,112.6331,112.6761,21549.0
2017-11-02 15:00:00,131.06,131.16,130.87,131.06,24996.0,112.6675,112.7535,112.5041,112.6675,24996.0
2017-11-02 15:10:00,131.04,131.15,131.04,131.15,11965.0,112.6503,112.7449,112.6503,112.7449,11965.0
2017-11-02 15:20:00,131.17,131.91,131.17,131.86,40749.0,112.762,113.3982,112.762,113.3552,40749.0
2017-11-02 15:30:00,131.85,131.94,131.75,131.81,54480.0,113.3466,113.424,113.2607,113.3122,54480.0
2017-11-02 15:40:00,131.81,131.81,131.7,131.78,43671.0,113.3122,113.3122,113.2177,113.2864,43671.0
2017-11-02 15:50:00,131.79,132.22,131.78,132.14,132468.0,113.295,113.6647,113.2864,113.5959,132468.0
2017-11-03 09:30:00,132.11,132.19,131.15,131.18,15751.0,113.5701,113.6389,112.7449,112.7706,15751.0
2017-11-03 09:40:00,131.14,131.44,130.95,131.04,17111.0,112.7363,112.9942,112.5729,112.6503,17111.0
2017-11-03 09:50:00,130.95,131.02,130.51,130.7,21093.0,112.5729,112.6331,112.1947,112.358,21093.0
2017-11-03 10:00:00,130.8,130.92,130.59,130.71,17257.0,112.444,112.5471,112.2634,112.3666,17257.0
2017-11-03 10:10:00,130.79,131.18,130.66,131.03,15264.0,112.4354,112.7706,112.3236,112.6417,15264.0
2017-11-03 10:20:00,131.03,131.24,130.67,130.72,24470.0,112.6417,112.8222,112.3322,112.3752,24470.0
2017-11-03 10:30:00,130.66,130.99,130.56,130.99,6437.0,112.3236,112.6073,112.2377,112.6073,6437.0
2017-11-03 10:40:00,130.99,131.43,130.88,131.11,22169.0,112.6073,112.9856,112.5127,112.7105,22169.0
2017-11-03 10:50:00,131.2,131.54,131.11,131.42,5874.0,112.7878,113.0801,112.7105,112.977,5874.0
2017-11-03 11:00:00,131.53,131.66,131.43,131.47,24103.0,113.0715,113.1833,112.9856,113.0199,24103.0
2017-11-03 11:10:00,131.43,131.61,131.4,131.41,19433.0,112.9856,113.1403,112.9598,112.9684,19433.0
2017-11-03 11:20:00,131.48,131.56,131.3,131.4,11991.0,113.0285,113.0973,112.8738,112.9598,11991.0
2017-11-03 11:30:00,131.41,131.51,131.36,131.51,6895.0,112.9684,113.0543,112.9254,113.0543,6895.0
2017-11-03 11:40:00,131.42,131.45,131.17,131.21,6818.0,112.977,113.0028,112.762,112.7964,6818.0
2017-11-03 11:50:00,131.19,131.59,131.19,131.38,19838.0,112.7792,113.1231,112.7792,112.9426,19838.0
2017-11-03 12:00:00,131.4,131.41,131.14,131.17,11487.0,112.9598,112.9684,112.7363,112.762,11487.0
2017-11-03 12:10:00,131.13,131.21,131.03,131.08,5114.0,112.7277,112.7964,112.6417,112.6847,5114.0
2017-11-03 12:20:00,131.0,131.08,130.91,130.92,7994.0,112.6159,112.6847,112.5385,112.5471,7994.0
2017-11-03 12:30:00,130.92,130.92,130.75,130.75,9044.0,112.5471,112.5471,112.401,112.401,9044.0
2017-11-03 12:40:00,130.75,130.81,130.7,130.76,7987.0,112.401,112.4526,112.358,112.4096,7987.0
2017-11-03 12:50:00,130.77,130.8,130.52,130.53,10837.0,112.4182,112.444,112.2033,112.2119,10837.0
2017-11-03 13:00:00,130.57,130.87,130.53,130.81,14240.0,112.2462,112.5041,112.2119,112.4526,14240.0
2017-11-03 13:10:00,130.83,130.83,130.67,130.73,12704.0,112.4698,112.4698,112.3322,112.3838,12704.0
2017-11-03 13:20:00,130.76,130.79,130.68,130.68,10625.0,112.4096,112.4354,112.3408,112.3408,10625.0
2017-11-03 13:30:00,130.66,130.66,130.53,130.53,10163.0,112.3236,112.3236,112.2119,112.2119,10163.0
2017-11-03 13:40:00,130.52,130.65,130.5,130.52,6959.0,112.2033,112.315,112.1861,112.2033,6959.0
2017-11-03 13:50:00,130.54,130.62,130.53,130.55,8180.0,112.2205,112.2892,112.2119,112.2291,8180.0
2017-11-03 14:00:00,130.52,130.52,130.45,130.49,11780.0,112.2033,112.2033,112.1431,112.1775,11780.0
2017-11-03 14:10:00,130.49,130.49,130.38,130.39,14950.0,112.1775,112.1775,112.0829,112.0915,14950.0
2017-11-03 14:20:00,130.39,130.43,130.29,130.29,10567.0,112.0915,112.1259,112.0055,112.0055,10567.0
2017-11-03 14:30:00,130.29,130.3,129.89,129.9,123374.0,112.0055,112.0141,111.6617,111.6703,123374.0
2017-11-03 14:40:00,129.9,129.92,129.76,129.91,29349.0,111.6703,111.6875,111.5499,111.6789,29349.0
2017-11-03 14:50:00,129.9,129.94,129.75,129.75,18993.0,111.6703,111.7047,111.5413,111.5413,18993.0
2017-11-03 15:00:00,129.72,129.96,129.72,129.91,24232.0,111.5155,111.7219,111.5155,111.6789,24232.0
2017-11-03 15:10:00,129.91,130.0,129.82,129.84,37292.0,111.6789,111.7562,111.6015,111.6187,37292.0
2017-11-03 15:20:00,129.88,129.97,129.84,129.94,50900.0,111.6531,111.7305,111.6187,111.7047,50900.0
2017-11-03 15:30:00,129.94,130.38,129.91,130.37,105644.0,111.7047,112.0829,111.6789,112.0743,105644.0
2017-11-03 15:40:00,130.38,130.48,130.25,130.28,77702.0,112.0829,112.1689,111.9712,111.9969,77702.0
2017-11-03 15:50:00,130.29,130.36,130.2,130.35,87555.0,112.0055,112.0657,111.9282,112.0571,87555.0
2017-11-06 09:30:00,130.48,130.7,130.16,130.64,37004.0,112.1689,112.358,111.8938,112.3064,37004.0
2017-11-06 09:40:00,130.53,130.63,129.95,130.04,17795.0,112.2119,112.2978,111.7133,111.7906,17795.0
2017-11-06 09:50:00,130.03,130.43,129.84,130.43,24335.0,111.782,112.1259,111.6187,112.1259,24335.0
2017-11-06 10:00:00,130.37,130.47,130.25,130.36,27346.0,112.0743,112.1603,111.9712,112.0657,27346.0
2017-11-06 10:10:00,130.39,130.4,130.11,130.14,37725.0,112.0915,112.1001,111.8508,111.8766,37725.0
2017-11-06 10:20:00,130.15,130.18,130.02,130.11,31436.0,111.8852,111.911,111.7734,111.8508,31436.0
2017-11-06 10:30:00,130.05,130.36,130.05,130.34,7532.0,111.7992,112.0657,111.7992,112.0485,7532.0
2017-11-06 10:40:00,130.31,130.35,130.05,130.06,6600.0,112.0227,112.0571,111.7992,111.8078,6600.0
2017-11-06 10:50:00,130.05,130.11,129.93,129.93,13839.0,111.7992,111.8508,111.6961,111.6961,13839.0
2017-11-06 11:00:00,129.97,130.02,129.94,129.96,17026.0,111.7305,111.7734,111.7047,111.7219,17026.0
2017-11-06 11:10:00,130.0,130.02,129.93,130.01,11967.0,111.7562,111.7734,111.6961,111.7648,11967.0
2017-11-06 11:20:00,130.05,130.22,129.96,130.22,13283.0,111.7992,111.9454,111.7219,111.9454,13283.0
2017-11-06 11:30:00,130.22,130.4,130.19,130.28,9884.0,111.9454,112.1001,111.9196,111.9969,9884.0
2017-11-06 11:40:00,130.25,130.35,130.18,130.35,10728.0,111.9712,112.0571,111.911,112.0571,10728.0
2017-11-06 11:50:00,130.35,130.4,130.2,130.21,13853.0,112.0571,112.1001,111.9282,111.9368,13853.0
2017-11-06 12:00:00,130.24,130.24,130.07,130.12,10717.0,111.9626,111.9626,111.8164,111.8594,10717.0
2017-11-06 12:10:00,130.09,130.1,129.92,130.06,4603.0,111.8336,111.8422,111.6875,111.8078,4603.0
2017-11-06 12:20:00,130.05,130.11,130.01,130.04,8548.0,111.7992,111.8508,111.7648,111.7906,8548.0
2017-11-06 12:30:00,130.04,130.2,130.02,130.12,14739.0,111.7906,111.9282,111.7734,111.8594,14739.0
2017-11-06 12:40:00,130.13,130.18,130.09,130.15,3531.0,111.868,111.911,111.8336,111.8852,3531.0
2017-11-06 12:50:00,130.11,130.37,130.11,130.37,5878.0,111.8508,112.0743,111.8508,112.0743,5878.0
2017-11-06 13:00:00,130.37,130.45,130.17,130.21,29524.0,112.0743,112.1431,111.9024,111.9368,29524.0
2017-11-06 13:10:00,130.25,130.29,130.14,130.19,8381.0,111.9712,112.0055,111.8766,111.9196,8381.0
2017-11-06 13:20:00,130.19,130.19,130.09,130.19,7109.0,111.9196,111.9196,111.8336,111.9196,7109.0
2017-11-06 13:30:00,130.19,130.2,130.1,130.17,7159.0,111.9196,111.9282,111.8422,111.9024,7159.0
2017-11-06 13:40:00,130.16,130.43,130.15,130.36,25900.0,111.8938,112.1259,111.8852,112.0657,25900.0
2017-11-06 13:50:00,130.37,130.44,130.31,130.38,17611.0,112.0743,112.1345,112.0227,112.0829,17611.0
2017-11-06 14:00:00,130.4,130.41,130.28,130.32,29655.0,112.1001,112.1087,111.9969,112.0313,29655.0
2017-11-06 14:10:00,130.32,130.35,130.28,130.34,8499.0,112.0313,112.0571,111.9969,112.0485,8499.0
2017-11-06 14:20:00,130.3,130.36,130.15,130.19,22284.0,112.0141,112.0657,111.8852,111.9196,22284.0
2017-11-06 14:30:00,130.14,130.21,130.11,130.18,11568.0,111.8766,111.9368,111.8508,111.911,11568.0
2017-11-06 14:40:00,130.18,130.26,130.18,130.22,11730.0,111.911,111.9798,111.911,111.9454,11730.0
2017-11-06 14:50:00,130.17,130.23,130.17,130.22,11208.0,111.9024,111.954,111.9024,111.9454,11208.0
2017-11-06 15:00:00,130.21,130.22,130.12,130.15,12371.0,111.9368,111.9454,111.8594,111.8852,12371.0
2017-11-06 15:10:00,130.15,130.22,130.13,130.19,14352.0,111.8852,111.9454,111.868,111.9196,14352.0
2017-11-06 15:20:00,130.21,130.46,130.18,130.43,15982.0,111.9368,112.1517,111.911,112.1259,15982.0
2017-11-06 15:30:00,130.41,130.44,130.26,130.32,20581.0,112.1087,112.1345,111.9798,112.0313,20581.0
2017-11-06 15:40:00,130.33,130.34,130.21,130.26,33884.0,112.0399,112.0485,111.9368,111.9798,33884.0
2017-11-06 15:50:00,130.25,130.29,130.07,130.12,74154.0,111.9712,112.0055,111.8164,111.8594,74154.0
2017-11-07 09:30:00,129.84,130.29,129.64,130.29,21330.0,111.6187,112.0055,111.4468,112.0055,21330.0
2017-11-07 09:40:00,130.21,130.45,129.94,130.06,23907.0,111.9368,112.1431,111.7047,111.8078,23907.0
2017-11-07 09:50:00,130.11,130.33,129.89,130.33,15413.0,111.8508,112.0399,111.6617,112.0399,15413.0
2017-11-07 10:00:00,130.32,130.5,130.07,130.37,42192.0,112.0313,112.1861,111.8164,112.0743,42192.0
2017-11-07 10:10:00,130.43,130.74,130.4,130.51,24031.0,112.1259,112.3924,112.1001,112.1947,24031.0
2017-11-07 10:20:00,130.5,130.55,129.92,130.07,38549.0,112.1861,112.2291,111.6875,111.8164,38549.0
2017-11-07 10:30:00,130.13,130.16,129.89,130.13,17102.0,111.868,111.8938,111.6617,111.868,17102.0
2017-11-07 10:40:00,130.08,130.2,129.81,129.92,19728.0,111.825,111.9282,111.5929,111.6875,19728.0
2017-11-07 10:50:00,129.93,130.13,129.81,130.0,11001.0,111.6961,111.868,111.5929,111.7562,11001.0
2017-11-07 11:00:00,130.05,130.25,130.02,130.23,17552.0,111.7992,111.9712,111.7734,111.954,17552.0
2017-11-07 11:10:00,130.22,130.32,130.03,130.05,12466.0,111.9454,112.0313,111.782,111.7992,12466.0
2017-11-07 11:20:00,130.05,130.12,129.95,130.04,13343.0,111.7992,111.8594,111.7133,111.7906,13343.0
2017-11-07 11:30:00,130.07,130.2,130.06,130.13,8021.0,111.8164,111.9282,111.8078,111.868,8021.0
2017-11-07 11:40:00,130.1,130.15,130.03,130.03,14572.0,111.8422,111.8852,111.782,111.782,14572.0
2017-11-07 11:50:00,130.01,130.04,129.85,129.92,8960.0,111.7648,111.7906,111.6273,111.6875,8960.0
2017-11-07 12:00:00,129.9,130.0,129.83,129.97,9477.0,111.6703,111.7562,111.6101,111.7305,9477.0
2017-11-07 12:10:00,129.93,129.93,129.7,129.81,8285.0,111.6961,111.6961,111.4983,111.5929,8285.0
2017-11-07 12:20:00,129.85,129.95,129.74,129.88,14669.0,111.6273,111.7133,111.5327,111.6531,14669.0
2017-11-07 12:30:00,129.91,130.01,129.9,129.95,6983.0,111.6789,111.7648,111.6703,111.7133,6983.0
2017-11-07 12:40:00,129.94,129.96,129.73,129.73,16820.0,111.7047,111.7219,111.5241,111.5241,16820.0
2017-11-07 12:50:00,129.69,129.7,129.45,129.54,17442.0,111.4897,111.4983,111.2834,111.3608,17442.0
2017-11-07 13:00:00,129.54,129.69,129.52,129.63,7900.0,111.3608,111.4897,111.3436,111.4382,7900.0
2017-11-07 13:10:00,129.65,129.74,129.61,129.74,7393.0,111.4554,111.5327,111.421,111.5327,7393.0
2017-11-07 13:20:00,129.78,129.8,129.63,129.8,4871.0,111.5671,111.5843,111.4382,111.5843,4871.0
2017-11-07 13:30:00,129.78,129.98,129.77,129.91,5264.0,111.5671,111.739,111.5585,111.6789,5264.0
2017-11-07 13:40:00,129.86,129.95,129.82,129.95,18793.0,111.6359,111.7133,111.6015,111.7133,18793.0
2017-11-07 13:50:00,129.92,129.95,129.72,129.74,15744.0,111.6875,111.7133,111.5155,111.5327,15744.0
2017-11-07 14:00:00,129.72,129.79,129.58,129.58,11431.0,111.5155,111.5757,111.3952,111.3952,11431.0
2017-11-07 14:10:00,129.58,129.66,129.31,129.31,16668.0,111.3952,111.464,111.1631,111.1631,16668.0
2017-11-07 14:20:00,129.27,129.48,129.25,129.42,13557.0,111.1287,111.3092,111.1115,111.2576,13557.0
2017-11-07 14:30:00,129.44,129.54,129.44,129.5,7891.0,111.2748,111.3608,111.2748,111.3264,7891.0
2017-11-07 14:40:00,129.49,129.52,129.33,129.35,12136.0,111.3178,111.3436,111.1803,111.1975,12136.0
2017-11-07 14:50:00,129.33,129.4,129.29,129.31,9187.0,111.1803,111.2404,111.1459,111.1631,9187.0
2017-11-07 15:00:00,129.3,129.39,129.12,129.17,12314.0,111.1545,111.2318,110.9997,111.0427,12314.0
2017-11-07 15:10:00,129.23,129.3,129.12,129.19,10325.0,111.0943,111.1545,110.9997,111.0599,10325.0
2017-11-07 15:20:00,129.19,129.22,129.12,129.21,16503.0,111.0599,111.0857,110.9997,111.0771,16503.0
2017-11-07 15:30:00,129.24,129.37,129.17,129.26,18263.0,111.1029,111.2147,111.0427,111.1201,18263.0
2017-11-07 15:40:00,129.28,129.41,129.22,129.32,32524.0,111.1373,111.249,111.0857,111.1717,32524.0
2017-11-07 15:50:00,129.34,129.47,129.15,129.42,75884.0,111.1889,111.3006,111.0255,111.2576,75884.0
2017-11-08 09:30:00,129.47,129.6,129.1,129.26,19484.0,111.3006,111.4124,110.9825,111.1201,19484.0
2017-11-08 09:40:00,129.26,129.36,128.56,128.8,25510.0,111.1201,111.2061,110.5183,110.7246,25510.0
2017-11-08 09:50:00,128.85,129.12,128.67,128.82,15170.0,110.7676,110.9997,110.6129,110.7418,15170.0
2017-11-08 10:00:00,128.89,128.92,128.53,128.55,13238.0,110.802,110.8278,110.4925,110.5097,13238.0
2017-11-08 10:10:00,128.55,128.76,128.55,128.73,18172.0,110.5097,110.6903,110.5097,110.6645,18172.0
2017-11-08 10:20:00,128.75,128.75,128.55,128.58,9588.0,110.6817,110.6817,110.5097,110.5355,9588.0
2017-11-08 10:30:00,128.55,128.64,128.39,128.58,18224.0,110.5097,110.5871,110.3722,110.5355,18224.0
2017-11-08 10:40:00,128.62,128.63,128.45,128.47,13428.0,110.5699,110.5785,110.4238,110.441,13428.0
2017-11-08 10:50:00,128.47,128.54,128.41,128.46,25050.0,110.441,110.5011,110.3894,110.4324,25050.0
2017-11-08 11:00:00,128.46,128.5,128.44,128.44,24248.0,110.4324,110.4667,110.4152,110.4152,24248.0
2017-11-08 11:10:00,128.43,128.47,128.31,128.42,15827.0,110.4066,110.441,110.3034,110.398,15827.0
2017-11-08 11:20:00,128.43,128.49,128.42,128.45,15710.0,110.4066,110.4581,110.398,110.4238,15710.0
2017-11-08 11:30:00,128.47,128.5,128.4,128.46,38358.0,110.441,110.4667,110.3808,110.4324,38358.0
2017-11-08 11:40:00,128.48,128.73,128.45,128.68,25576.0,110.4496,110.6645,110.4238,110.6215,25576.0
2017-11-08 11:50:00,128.67,128.67,128.55,128.61,15479.0,110.6129,110.6129,110.5097,110.5613,15479.0
2017-11-08 12:00:00,128.59,128.63,128.53,128.53,25478.0,110.5441,110.5785,110.4925,110.4925,25478.0
2017-11-08 12:10:00,128.53,128.55,128.44,128.48,29465.0,110.4925,110.5097,110.4152,110.4496,29465.0
2017-11-08 12:20:00,128.49,128.5,128.44,128.47,14330.0,110.4581,110.4667,110.4152,110.441,14330.0
2017-11-08 12:30:00,128.44,128.52,128.41,128.47,14856.0,110.4152,110.4839,110.3894,110.441,14856.0
2017-11-08 12:40:00,128.45,128.49,128.41,128.45,11965.0,110.4238,110.4581,110.3894,110.4238,11965.0
2017-11-08 12:50:00,128.45,128.57,128.45,128.57,17349.0,110.4238,110.5269,110.4238,110.5269,17349.0
2017-11-08 13:00:00,128.57,128.72,128.54,128.7,23253.0,110.5269,110.6559,110.5011,110.6387,23253.0
2017-11-08 13:10:00,128.69,128.79,128.68,128.75,15095.0,110.6301,110.716,110.6215,110.6817,15095.0
2017-11-08 13:20:00,128.78,128.93,128.73,128.93,37486.0,110.7075,110.8364,110.6645,110.8364,37486.0
2017-11-08 13:30:00,128.95,128.95,128.74,128.8,14658.0,110.8536,110.8536,110.6731,110.7246,14658.0
2017-11-08 13:40:00,128.8,128.87,128.8,128.82,12387.0,110.7246,110.7848,110.7246,110.7418,12387.0
2017-11-08 13:50:00,128.83,128.87,128.79,128.81,5994.0,110.7504,110.7848,110.716,110.7332,5994.0
2017-11-08 14:00:00,128.83,129.17,128.81,129.17,33923.0,110.7504,111.0427,110.7332,111.0427,33923.0
2017-11-08 14:10:00,129.17,129.49,129.17,129.48,30971.0,111.0427,111.3178,111.0427,111.3092,30971.0
2017-11-08 14:20:00,129.46,129.49,129.05,129.1,32061.0,111.292,111.3178,110.9396,110.9825,32061.0
2017-11-08 14:30:00,129.11,129.23,128.95,129.06,47645.0,110.9911,111.0943,110.8536,110.9482,47645.0
2017-11-08 14:40:00,129.06,129.23,128.97,129.23,28544.0,110.9482,111.0943,110.8708,111.0943,28544.0
2017-11-08 14:50:00,129.23,129.23,129.11,129.12,16250.0,111.0943,111.0943,110.9911,110.9997,16250.0
2017-11-08 15:00:00,129.12,129.15,129.05,129.11,20309.0,110.9997,111.0255,110.9396,110.9911,20309.0
2017-11-08 15:10:00,129.11,129.16,129.1,129.13,20331.0,110.9911,111.0341,110.9825,111.0083,20331.0
2017-11-08 15:20:00,129.13,129.33,129.08,129.3,42569.0,111.0083,111.1803,110.9654,111.1545,42569.0
2017-11-08 15:30:00,129.3,129.3,128.19,129.16,85760.0,111.1545,111.1545,110.2003,111.0341,85760.0
2017-11-08 15:40:00,129.18,129.23,129.05,129.15,107595.0,111.0513,111.0943,110.9396,111.0255,107595.0
2017-11-08 15:50:00,129.15,129.41,129.03,129.3,186518.0,111.0255,111.249,110.9224,111.1545,186518.0
2017-11-09 09:30:00,128.49,128.56,128.02,128.26,20979.0,110.4581,110.5183,110.0541,110.2604,20979.0
2017-11-09 09:40:00,128.28,128.85,128.28,128.64,43757.0,110.2776,110.7676,110.2776,110.5871,43757.0
2017-11-09 09:50:00,128.63,128.94,128.6,128.82,33194.0,110.5785,110.845,110.5527,110.7418,33194.0
2017-11-09 10:00:00,128.83,129.16,128.44,128.64,52825.0,110.7504,111.0341,110.4152,110.5871,52825.0
2017-11-09 10:10:00,128.68,129.19,128.58,129.19,16543.0,110.6215,111.0599,110.5355,111.0599,16543.0
2017-11-09 10:20:00,129.14,129.26,129.08,129.19,10439.0,111.0169,111.1201,110.9654,111.0599,10439.0
2017-11-09 10:30:00,129.23,129.29,128.86,128.86,11229.0,111.0943,111.1459,110.7762,110.7762,11229.0
2017-11-09 10:40:00,128.8,129.07,128.71,128.97,21821.0,110.7246,110.9568,110.6473,110.8708,21821.0
2017-11-09 10:50:00,128.94,129.26,128.91,129.23,10193.0,110.845,111.1201,110.8192,111.0943,10193.0
2017-11-09 11:00:00,129.26,129.26,128.87,128.88,10872.0,111.1201,111.1201,110.7848,110.7934,10872.0
2017-11-09 11:10:00,128.9,129.03,128.78,128.99,12053.0,110.8106,110.9224,110.7075,110.888,12053.0
2017-11-09 11:20:00,128.98,128.98,128.54,128.74,22046.0,110.8794,110.8794,110.5011,110.6731,22046.0
2017-11-09 11:30:00,128.81,128.87,128.57,128.69,24861.0,110.7332,110.7848,110.5269,110.6301,24861.0
2017-11-09 11:40:00,128.65,128.81,128.36,128.39,14659.0,110.5957,110.7332,110.3464,110.3722,14659.0
2017-11-09 11:50:00,128.34,128.49,128.32,128.43,17896.0,110.3292,110.4581,110.312,110.4066,17896.0
2017-11-09 12:00:00,128.53,128.56,128.27,128.46,10057.0,110.4925,110.5183,110.269,110.4324,10057.0
2017-11-09 12:10:00,128.39,128.46,128.18,128.36,10080.0,110.3722,110.4324,110.1917,110.3464,10080.0
2017-11-09 12:20:00,128.39,128.39,127.7,127.76,30563.0,110.3722,110.3722,109.779,109.8306,30563.0
2017-11-09 12:30:00,127.73,128.04,127.65,127.88,15475.0,109.8048,110.0713,109.736,109.9338,15475.0
2017-11-09 12:40:00,127.91,127.92,127.63,127.7,15613.0,109.9595,109.9681,109.7188,109.779,15613.0
2017-11-09 12:50:00,127.77,127.93,127.7,127.93,8017.0,109.8392,109.9767,109.779,109.9767,8017.0
2017-11-09 13:00:00,127.95,127.97,127.76,127.88,8161.0,109.9939,110.0111,109.8306,109.9338,8161.0
2017-11-09 13:10:00,127.89,128.01,127.87,127.9,6246.0,109.9424,110.0455,109.9252,109.9509,6246.0
2017-11-09 13:20:00,127.97,128.02,127.88,127.93,12788.0,110.0111,110.0541,109.9338,109.9767,12788.0
2017-11-09 13:30:00,127.94,128.1,127.93,128.0,7689.0,109.9853,110.1229,109.9767,110.0369,7689.0
2017-11-09 13:40:00,127.98,128.05,127.9,128.04,8400.0,110.0197,110.0799,109.9509,110.0713,8400.0
2017-11-09 13:50:00,128.04,128.04,127.92,128.02,15647.0,110.0713,110.0713,109.9681,110.0541,15647.0
2017-11-09 14:00:00,128.03,128.24,127.98,128.18,13715.0,110.0627,110.2432,110.0197,110.1917,13715.0
2017-11-09 14:10:00,128.21,128.41,128.13,128.38,23014.0,110.2174,110.3894,110.1487,110.3636,23014.0
2017-11-09 14:20:00,128.44,128.51,128.11,128.13,29306.0,110.4152,110.4753,110.1315,110.1487,29306.0
2017-11-09 14:30:00,128.15,128.19,128.06,128.11,13944.0,110.1659,110.2003,110.0885,110.1315,13944.0
2017-11-09 14:40:00,128.11,128.11,127.99,128.08,12593.0,110.1315,110.1315,110.0283,110.1057,12593.0
2017-11-09 14:50:00,128.08,128.25,128.06,128.19,12147.0,110.1057,110.2518,110.0885,110.2003,12147.0
2017-11-09 15:00:00,128.16,128.23,128.04,128.17,13041.0,110.1745,110.2346,110.0713,110.1831,13041.0
2017-11-09 15:10:00,128.19,128.19,128.06,128.12,16009.0,110.2003,110.2003,110.0885,110.1401,16009.0
2017-11-09 15:20:00,128.15,128.29,128.12,128.25,12954.0,110.1659,110.2862,110.1401,110.2518,12954.0
2017-11-09 15:30:00,128.27,128.38,128.13,128.2,27007.0,110.269,110.3636,110.1487,110.2088,27007.0
2017-11-09 15:40:00,128.2,128.28,128.13,128.21,38027.0,110.2088,110.2776,110.1487,110.2174,38027.0
2017-11-09 15:50:00,128.21,128.3,127.91,127.98,146128.0,110.2174,110.2948,109.9595,110.0197,146128.0
2017-11-10 09:30:00,127.65,127.87,127.31,127.65,21520.0,109.736,109.9252,109.4437,109.736,21520.0
2017-11-10 09:40:00,127.62,128.14,127.57,128.14,24896.0,109.7102,110.1573,109.6673,110.1573,24896.0
2017-11-10 09:50:00,128.12,128.29,127.96,127.96,17651.0,110.1401,110.2862,110.0025,110.0025,17651.0
2017-11-10 10:00:00,127.93,127.98,127.65,127.88,11912.0,109.9767,110.0197,109.736,109.9338,11912.0
2017-11-10 10:10:00,128.02,128.23,127.97,128.02,12427.0,110.0541,110.2346,110.0111,110.0541,12427.0
2017-11-10 10:20:00,128.04,128.06,127.78,127.81,10257.0,110.0713,110.0885,109.8478,109.8736,10257.0
2017-11-10 10:30:00,127.83,127.83,127.5,127.68,11345.0,109.8908,109.8908,109.6071,109.7618,11345.0
2017-11-10 10:40:00,127.67,127.69,127.41,127.41,11709.0,109.7532,109.7704,109.5297,109.5297,11709.0
2017-11-10 10:50:00,127.42,127.45,127.2,127.34,16319.0,109.5383,109.5641,109.3492,109.4695,16319.0
2017-11-10 11:00:00,127.3,127.44,127.3,127.37,7475.0,109.4352,109.5555,109.4352,109.4953,7475.0
2017-11-10 11:10:00,127.41,127.48,127.36,127.47,13514.0,109.5297,109.5899,109.4867,109.5813,13514.0
2017-11-10 11:20:00,127.49,127.5,127.33,127.38,9478.0,109.5985,109.6071,109.4609,109.5039,9478.0
2017-11-10 11:30:00,127.4,127.42,127.31,127.31,10129.0,109.5211,109.5383,109.4437,109.4437,10129.0
2017-11-10 11:40:00,127.31,127.46,127.31,127.41,6662.0,109.4437,109.5727,109.4437,109.5297,6662.0
2017-11-10 11:50:00,127.37,127.47,127.36,127.41,11243.0,109.4953,109.5813,109.4867,109.5297,11243.0
2017-11-10 12:00:00,127.43,127.56,127.4,127.56,14424.0,109.5469,109.6587,109.5211,109.6587,14424.0
2017-11-10 12:10:00,127.52,127.54,127.45,127.47,15448.0,109.6243,109.6415,109.5641,109.5813,15448.0
2017-11-10 12:20:00,127.48,127.54,127.37,127.38,20570.0,109.5899,109.6415,109.4953,109.5039,20570.0
2017-11-10 12:30:00,127.37,127.39,127.31,127.36,14229.0,109.4953,109.5125,109.4437,109.4867,14229.0
2017-11-10 12:40:00,127.34,127.38,127.26,127.27,9068.0,109.4695,109.5039,109.4008,109.4094,9068.0
2017-11-10 12:50:00,127.25,127.29,127.2,127.2,5602.0,109.3922,109.4266,109.3492,109.3492,5602.0
2017-11-10 13:00:00,127.18,127.2,127.05,127.07,8849.0,109.332,109.3492,109.2202,109.2374,8849.0
2017-11-10 13:10:00,127.06,127.08,126.96,126.98,50460.0,109.2288,109.246,109.1429,109.1601,50460.0
2017-11-10 13:20:00,126.99,127.25,126.98,127.18,41826.0,109.1687,109.3922,109.1601,109.332,41826.0
2017-11-10 13:30:00,127.2,127.44,127.17,127.23,23487.0,109.3492,109.5555,109.3234,109.375,23487.0
2017-11-10 13:40:00,127.24,127.33,127.2,127.29,27963.0,109.3836,109.4609,109.3492,109.4266,27963.0
2017-11-10 13:50:00,127.29,127.29,127.19,127.24,6864.0,109.4266,109.4266,109.3406,109.3836,6864.0
2017-11-10 14:00:00,127.27,127.42,127.25,127.39,13581.0,109.4094,109.5383,109.3922,109.5125,13581.0
2017-11-10 14:10:00,127.39,127.56,127.38,127.51,14792.0,109.5125,109.6587,109.5039,109.6157,14792.0
2017-11-10 14:20:00,127.53,127.57,127.5,127.56,9700.0,109.6329,109.6673,109.6071,109.6587,9700.0
2017-11-10 14:30:00,127.57,127.6,127.53,127.56,11728.0,109.6673,109.693,109.6329,109.6587,11728.0
2017-11-10 14:40:00,127.58,127.62,127.53,127.59,8916.0,109.6759,109.7102,109.6329,109.6845,8916.0
2017-11-10 14:50:00,127.59,127.63,127.56,127.58,8418.0,109.6845,109.7188,109.6587,109.6759,8418.0
2017-11-10 15:00:00,127.6,127.63,127.54,127.54,13494.0,109.693,109.7188,109.6415,109.6415,13494.0
2017-11-10 15:10:00,127.55,127.66,127.54,127.65,9342.0,109.6501,109.7446,109.6415,109.736,9342.0
2017-11-10 15:20:00,127.63,127.66,127.61,127.61,12720.0,109.7188,109.7446,109.7016,109.7016,12720.0
2017-11-10 15:30:00,127.6,127.62,127.24,127.27,45454.0,109.693,109.7102,109.3836,109.4094,45454.0
2017-11-10 15:40:00,127.28,127.34,127.22,127.22,38196.0,109.418,109.4695,109.3664,109.3664,38196.0
2017-11-10 15:50:00,127.23,127.3,127.05,127.16,117219.0,109.375,109.4352,109.2202,109.3148,117219.0
2017-11-13 09:30:00,126.47,126.88,125.59,126.88,47934.0,108.7216,109.0741,107.9651,109.0741,47934.0
2017-11-13 09:40:00,126.93,127.22,126.85,127.01,31824.0,109.1171,109.3664,109.0483,109.1858,31824.0
2017-11-13 09:50:00,127.06,127.31,126.75,127.27,45074.0,109.2288,109.4437,108.9623,109.4094,45074.0
2017-11-13 10:00:00,127.36,127.53,127.06,127.22,21579.0,109.4867,109.6329,109.2288,109.3664,21579.0
2017-11-13 10:10:00,127.23,127.41,127.1,127.15,19815.0,109.375,109.5297,109.2632,109.3062,19815.0
2017-11-13 10:20:00,127.15,127.26,126.97,127.21,13769.0,109.3062,109.4008,109.1515,109.3578,13769.0
2017-11-13 10:30:00,127.21,127.24,126.98,127.04,9566.0,109.3578,109.3836,109.1601,109.2116,9566.0
2017-11-13 10:40:00,127.01,127.09,126.86,127.04,10977.0,109.1858,109.2546,109.0569,109.2116,10977.0
2017-11-13 10:50:00,127.01,127.09,126.94,127.09,10038.0,109.1858,109.2546,109.1257,109.2546,10038.0
2017-11-13 11:00:00,127.09,127.11,126.91,127.11,8784.0,109.2546,109.2718,109.0999,109.2718,8784.0
2017-11-13 11:10:00,127.11,127.3,127.06,127.16,20949.0,109.2718,109.4352,109.2288,109.3148,20949.0
2017-11-13 11:20:00,127.19,127.38,127.19,127.26,23094.0,109.3406,109.5039,109.3406,109.4008,23094.0
2017-11-13 11:30:00,127.27,127.28,127.11,127.19,15097.0,109.4094,109.418,109.2718,109.3406,15097.0
2017-11-13 11:40:00,127.2,127.26,127.08,127.21,8699.0,109.3492,109.4008,109.246,109.3578,8699.0
2017-11-13 11:50:00,127.23,127.26,127.11,127.11,5571.0,109.375,109.4008,109.2718,109.2718,5571.0
2017-11-13 12:00:00,127.16,127.3,127.12,127.29,9467.0,109.3148,109.4352,109.2804,109.4266,9467.0
2017-11-13 12:10:00,127.3,127.49,127.25,127.49,6090.0,109.4352,109.5985,109.3922,109.5985,6090.0
2017-11-13 12:20:00,127.46,127.47,127.32,127.36,8731.0,109.5727,109.5813,109.4523,109.4867,8731.0
2017-11-13 12:30:00,127.36,127.54,127.35,127.54,17502.0,109.4867,109.6415,109.4781,109.6415,17502.0
2017-11-13 12:40:00,127.53,127.65,127.5,127.61,8350.0,109.6329,109.736,109.6071,109.7016,8350.0
2017-11-13 12:50:00,127.6,127.77,127.6,127.75,13310.0,109.693,109.8392,109.693,109.822,13310.0
2017-11-13 13:00:00,127.73,127.74,127.37,127.39,9037.0,109.8048,109.8134,109.4953,109.5125,9037.0
2017-11-13 13:10:00,127.36,127.41,127.28,127.38,6538.0,109.4867,109.5297,109.418,109.5039,6538.0
2017-11-13 13:20:00,127.45,127.46,127.39,127.46,6552.0,109.5641,109.5727,109.5125,109.5727,6552.0
2017-11-13 13:30:00,127.44,127.54,127.44,127.5,5079.0,109.5555,109.6415,109.5555,109.6071,5079.0
2017-11-13 13:40:00,127.51,127.64,127.48,127.64,13710.0,109.6157,109.7274,109.5899,109.7274,13710.0
2017-11-13 13:50:00,127.6,127.8,127.57,127.76,7054.0,109.693,109.865,109.6673,109.8306,7054.0
2017-11-13 14:00:00,127.8,127.83,127.69,127.75,17626.0,109.865,109.8908,109.7704,109.822,17626.0
2017-11-13 14:10:00,127.76,127.82,127.74,127.8,14641.0,109.8306,109.8822,109.8134,109.865,14641.0
2017-11-13 14:20:00,127.81,127.83,127.61,127.65,10473.0,109.8736,109.8908,109.7016,109.736,10473.0
2017-11-13 14:30:00,127.65,127.72,127.62,127.69,7696.0,109.736,109.7962,109.7102,109.7704,7696.0
2017-11-13 14:40:00,127.72,127.74,127.65,127.69,11812.0,109.7962,109.8134,109.736,109.7704,11812.0
2017-11-13 14:50:00,127.68,127.7,127.63,127.69,7183.0,109.7618,109.779,109.7188,109.7704,7183.0
2017-11-13 15:00:00,127.66,127.7,127.64,127.68,12839.0,109.7446,109.779,109.7274,109.7618,12839.0
2017-11-13 15:10:00,127.69,127.75,127.67,127.73,9921.0,109.7704,109.822,109.7532,109.8048,9921.0
2017-11-13 15:20:00,127.73,127.75,127.6,127.6,17840.0,109.8048,109.822,109.693,109.693,17840.0
2017-11-13 15:30:00,127.6,127.7,127.59,127.68,18365.0,109.693,109.779,109.6845,109.7618,18365.0
2017-11-13 15:40:00,127.69,127.7,127.43,127.52,50753.0,109.7704,109.779,109.5469,109.6243,50753.0
2017-11-13 15:50:00,127.53,127.64,127.49,127.61,91746.0,109.6329,109.7274,109.5985,109.7016,91746.0
2017-11-14 09:30:00,127.16,127.52,126.64,126.8,15473.0,109.3148,109.6243,108.8678,109.0053,15473.0
2017-11-14 09:40:00,126.74,127.0,126.74,126.91,17167.0,108.9537,109.1773,108.9537,109.0999,17167.0
2017-11-14 09:50:00,126.93,126.99,126.62,126.77,16945.0,109.1171,109.1687,108.8506,108.9795,16945.0
2017-11-14 10:00:00,126.78,126.78,126.37,126.49,24813.0,108.9881,108.9881,108.6357,108.7388,24813.0
2017-11-14 10:10:00,126.53,126.53,126.37,126.4,20738.0,108.7732,108.7732,108.6357,108.6615,20738.0
2017-11-14 10:20:00,126.42,126.62,126.38,126.38,21097.0,108.6786,108.8506,108.6443,108.6443,21097.0
2017-11-14 10:30:00,126.37,126.82,126.31,126.81,17434.0,108.6357,109.0225,108.5841,109.0139,17434.0
2017-11-14 10:40:00,126.75,126.87,126.64,126.8,13918.0,108.9623,109.0655,108.8678,109.0053,13918.0
2017-11-14 10:50:00,126.8,126.95,126.77,126.89,30133.0,109.0053,109.1343,108.9795,109.0827,30133.0
2017-11-14 11:00:00,126.88,126.89,126.66,126.72,10083.0,109.0741,109.0827,108.885,108.9365,10083.0
2017-11-14 11:10:00,126.75,126.95,126.75,126.9,15225.0,108.9623,109.1343,108.9623,109.0913,15225.0
2017-11-14 11:20:00,126.92,127.27,126.83,127.18,14065.0,109.1085,109.4094,109.0311,109.332,14065.0
2017-11-14 11:30:00,127.18,127.27,127.16,127.24,15745.0,109.332,109.4094,109.3148,109.3836,15745.0
2017-11-14 11:40:00,127.25,127.46,127.15,127.41,14717.0,109.3922,109.5727,109.3062,109.5297,14717.0
2017-11-14 11:50:00,127.45,127.61,127.42,127.61,19497.0,109.5641,109.7016,109.5383,109.7016,19497.0
2017-11-14 12:00:00,127.57,127.69,127.27,127.27,20418.0,109.6673,109.7704,109.4094,109.4094,20418.0
2017-11-14 12:10:00,127.28,127.48,127.28,127.45,12241.0,109.418,109.5899,109.418,109.5641,12241.0
2017-11-14 12:20:00,127.43,127.64,127.43,127.64,12267.0,109.5469,109.7274,109.5469,109.7274,12267.0
2017-11-14 12:30:00,127.62,127.66,127.59,127.63,35821.0,109.7102,109.7446,109.6845,109.7188,35821.0
2017-11-14 12:40:00,127.6,127.67,127.6,127.63,9298.0,109.693,109.7532,109.693,109.7188,9298.0
2017-11-14 12:50:00,127.62,127.63,127.28,127.38,14448.0,109.7102,109.7188,109.418,109.5039,14448.0
2017-11-14 13:00:00,127.37,127.45,127.36,127.41,10559.0,109.4953,109.5641,109.4867,109.5297,10559.0
2017-11-14 13:10:00,127.43,127.64,127.43,127.64,7484.0,109.5469,109.7274,109.5469,109.7274,7484.0
2017-11-14 13:20:00,127.64,127.69,127.59,127.66,12802.0,109.7274,109.7704,109.6845,109.7446,12802.0
2017-11-14 13:30:00,127.67,127.67,127.58,127.65,17455.0,109.7532,109.7532,109.6759,109.736,17455.0
2017-11-14 13:40:00,127.65,127.8,127.64,127.74,50940.0,109.736,109.865,109.7274,109.8134,50940.0
2017-11-14 13:50:00,127.74,127.75,127.54,127.72,15206.0,109.8134,109.822,109.6415,109.7962,15206.0
2017-11-14 14:00:00,127.73,127.75,127.54,127.63,15073.0,109.8048,109.822,109.6415,109.7188,15073.0
2017-11-14 14:10:00,127.65,127.73,127.45,127.51,16978.0,109.736,109.8048,109.5641,109.6157,16978.0
2017-11-14 14:20:00,127.52,127.66,127.49,127.65,12454.0,109.6243,109.7446,109.5985,109.736,12454.0
2017-11-14 14:30:00,127.63,127.64,127.55,127.56,23233.0,109.7188,109.7274,109.6501,109.6587,23233.0
2017-11-14 14:40:00,127.57,127.6,127.45,127.45,10493.0,109.6673,109.693,109.5641,109.5641,10493.0
2017-11-14 14:50:00,127.44,127.47,127.35,127.37,10249.0,109.5555,109.5813,109.4781,109.4953,10249.0
2017-11-14 15:00:00,127.38,127.51,127.38,127.44,27153.0,109.5039,109.6157,109.5039,109.5555,27153.0
2017-11-14 15:10:00,127.42,127.46,127.37,127.41,7655.0,109.5383,109.5727,109.4953,109.5297,7655.0
2017-11-14 15:20:00,127.4,127.4,127.32,127.33,17545.0,109.5211,109.5211,109.4523,109.4609,17545.0
2017-11-14 15:30:00,127.33,127.33,127.16,127.16,32576.0,109.4609,109.4609,109.3148,109.3148,32576.0
2017-11-14 15:40:00,127.16,127.16,126.92,126.96,46405.0,109.3148,109.3148,109.1085,109.1429,46405.0
2017-11-14 15:50:00,126.96,127.0,126.86,126.99,75320.0,109.1429,109.1773,109.0569,109.1687,75320.0
2017-11-15 09:30:00,126.26,126.55,126.01,126.14,26913.0,108.5411,108.7904,108.3262,108.4379,26913.0
2017-11-15 09:40:00,126.14,126.29,125.89,126.28,21904.0,108.4379,108.5669,108.223,108.5583,21904.0
2017-11-15 09:50:00,126.38,126.68,126.29,126.68,31341.0,108.6443,108.9022,108.5669,108.9022,31341.0
2017-11-15 10:00:00,126.63,126.68,126.33,126.68,18540.0,108.8592,108.9022,108.6013,108.9022,18540.0
2017-11-15 10:10:00,126.73,126.79,126.45,126.64,20921.0,108.9451,108.9967,108.7044,108.8678,20921.0
2017-11-15 10:20:00,126.59,126.91,126.47,126.88,18720.0,108.8248,109.0999,108.7216,109.0741,18720.0
2017-11-15 10:30:00,126.84,126.87,126.53,126.76,23643.0,109.0397,109.0655,108.7732,108.9709,23643.0
2017-11-15 10:40:00,126.8,126.82,126.09,126.1,23725.0,109.0053,109.0225,108.395,108.4036,23725.0
2017-11-15 10:50:00,126.1,126.69,126.03,126.64,20310.0,108.4036,108.9108,108.3434,108.8678,20310.0
2017-11-15 11:00:00,126.59,126.66,126.5,126.61,13306.0,108.8248,108.885,108.7474,108.842,13306.0
2017-11-15 11:10:00,126.63,126.69,126.44,126.6,19445.0,108.8592,108.9108,108.6958,108.8334,19445.0
2017-11-15 11:20:00,126.64,126.69,126.47,126.5,10805.0,108.8678,108.9108,108.7216,108.7474,10805.0
2017-11-15 11:30:00,126.51,126.64,126.49,126.52,7366.0,108.756,108.8678,108.7388,108.7646,7366.0
2017-11-15 11:40:00,126.53,126.74,126.49,126.71,16350.0,108.7732,108.9537,108.7388,108.9279,16350.0
2017-11-15 11:50:00,126.71,126.74,126.62,126.7,11581.0,108.9279,108.9537,108.8506,108.9194,11581.0
2017-11-15 12:00:00,126.7,126.7,126.35,126.44,16406.0,108.9194,108.9194,108.6185,108.6958,16406.0
2017-11-15 12:10:00,126.46,126.68,126.37,126.49,15514.0,108.713,108.9022,108.6357,108.7388,15514.0
2017-11-15 12:20:00,126.48,126.59,126.48,126.55,4029.0,108.7302,108.8248,108.7302,108.7904,4029.0
2017-11-15 12:30:00,126.57,126.71,126.56,126.67,8508.0,108.8076,108.9279,108.799,108.8936,8508.0
2017-11-15 12:40:00,126.71,126.72,126.4,126.58,8877.0,108.9279,108.9365,108.6615,108.8162,8877.0
2017-11-15 12:50:00,126.62,126.64,126.53,126.62,5754.0,108.8506,108.8678,108.7732,108.8506,5754.0
2017-11-15 13:00:00,126.64,126.7,126.48,126.5,9343.0,108.8678,108.9194,108.7302,108.7474,9343.0
2017-11-15 13:10:00,126.49,126.55,126.43,126.47,20720.0,108.7388,108.7904,108.6872,108.7216,20720.0
2017-11-15 13:20:00,126.48,126.51,126.32,126.34,7782.0,108.7302,108.756,108.5927,108.6099,7782.0
2017-11-15 13:30:00,126.38,126.4,126.3,126.38,5506.0,108.6443,108.6615,108.5755,108.6443,5506.0
2017-11-15 13:40:00,126.34,126.44,126.29,126.31,15916.0,108.6099,108.6958,108.5669,108.5841,15916.0
2017-11-15 13:50:00,126.26,126.27,125.93,126.02,12256.0,108.5411,108.5497,108.2574,108.3348,12256.0
2017-11-15 14:00:00,126.05,126.13,125.89,126.07,9413.0,108.3606,108.4293,108.223,108.3778,9413.0
2017-11-15 14:10:00,126.06,126.32,126.05,126.3,7417.0,108.3692,108.5927,108.3606,108.5755,7417.0
2017-11-15 14:20:00,126.32,126.32,126.19,126.28,11421.0,108.5927,108.5927,108.4809,108.5583,11421.0
2017-11-15 14:30:00,126.3,126.45,126.27,126.41,19669.0,108.5755,108.7044,108.5497,108.67,19669.0
2017-11-15 14:40:00,126.41,126.51,126.38,126.46,10093.0,108.67,108.756,108.6443,108.713,10093.0
2017-11-15 14:50:00,126.44,126.46,126.26,126.41,10347.0,108.6958,108.713,108.5411,108.67,10347.0
2017-11-15 15:00:00,126.38,126.5,126.28,126.38,11883.0,108.6443,108.7474,108.5583,108.6443,11883.0
2017-11-15 15:10:00,126.35,126.57,126.33,126.55,12685.0,108.6185,108.8076,108.6013,108.7904,12685.0
2017-11-15 15:20:00,126.54,126.63,126.36,126.45,29471.0,108.7818,108.8592,108.6271,108.7044,29471.0
2017-11-15 15:30:00,126.43,126.65,126.42,126.51,28304.0,108.6872,108.8764,108.6786,108.756,28304.0
2017-11-15 15:40:00,126.49,126.57,126.36,126.42,60477.0,108.7388,108.8076,108.6271,108.6786,60477.0
2017-11-15 15:50:00,126.43,126.64,126.29,126.47,194227.0,108.6872,108.8678,108.5669,108.7216,194227.0
2017-11-16 09:30:00,127.25,127.25,126.67,127.08,34142.0,109.3922,109.3922,108.8936,109.246,34142.0
2017-11-16 09:40:00,127.07,127.07,126.7,126.78,7853.0,109.2374,109.2374,108.9194,108.9881,7853.0
2017-11-16 09:50:00,126.76,126.9,126.57,126.67,15695.0,108.9709,109.0913,108.8076,108.8936,15695.0
2017-11-16 10:00:00,126.64,127.2,126.64,127.18,17446.0,108.8678,109.3492,108.8678,109.332,17446.0
2017-11-16 10:10:00,127.15,127.49,127.09,127.44,10067.0,109.3062,109.5985,109.2546,109.5555,10067.0
2017-11-16 10:20:00,127.42,127.58,127.35,127.45,19221.0,109.5383,109.6759,109.4781,109.5641,19221.0
2017-11-16 10:30:00,127.53,127.86,127.44,127.72,11548.0,109.6329,109.9166,109.5555,109.7962,11548.0
2017-11-16 10:40:00,127.76,127.88,127.41,127.41,18536.0,109.8306,109.9338,109.5297,109.5297,18536.0
2017-11-16 10:50:00,127.41,127.7,127.37,127.67,14411.0,109.5297,109.779,109.4953,109.7532,14411.0
2017-11-16 11:00:00,127.68,127.94,127.68,127.92,15272.0,109.7618,109.9853,109.7618,109.9681,15272.0
2017-11-16 11:10:00,127.91,128.01,127.85,127.99,20528.0,109.9595,110.0455,109.908,110.0283,20528.0
2017-11-16 11:20:00,127.98,128.13,127.97,128.12,18467.0,110.0197,110.1487,110.0111,110.1401,18467.0
2017-11-16 11:30:00,128.14,128.33,128.1,128.28,16600.0,110.1573,110.3206,110.1229,110.2776,16600.0
2017-11-16 11:40:00,128.25,128.29,128.2,128.24,12111.0,110.2518,110.2862,110.2088,110.2432,12111.0
2017-11-16 11:50:00,128.24,128.42,128.24,128.4,12741.0,110.2432,110.398,110.2432,110.3808,12741.0
2017-11-16 12:00:00,128.4,128.6,128.39,128.6,20684.0,110.3808,110.5527,110.3722,110.5527,20684.0
2017-11-16 12:10:00,128.57,128.65,128.48,128.61,23772.0,110.5269,110.5957,110.4496,110.5613,23772.0
2017-11-16 12:20:00,128.59,128.96,128.58,128.95,15205.0,110.5441,110.8622,110.5355,110.8536,15205.0
2017-11-16 12:30:00,128.95,129.08,128.89,129.01,26568.0,110.8536,110.9654,110.802,110.9052,26568.0
2017-11-16 12:40:00,129.0,129.05,128.83,129.05,18290.0,110.8966,110.9396,110.7504,110.9396,18290.0
2017-11-16 12:50:00,129.03,129.05,128.95,129.0,17592.0,110.9224,110.9396,110.8536,110.8966,17592.0
2017-11-16 13:00:00,129.01,129.34,129.01,129.3,25654.0,110.9052,111.1889,110.9052,111.1545,25654.0
2017-11-16 13:10:00,129.28,129.32,129.03,129.09,10670.0,111.1373,111.1717,110.9224,110.9739,10670.0
2017-11-16 13:20:00,129.08,129.15,129.0,129.15,16675.0,110.9654,111.0255,110.8966,111.0255,16675.0
2017-11-16 13:30:00,129.15,129.19,129.05,129.11,11133.0,111.0255,111.0599,110.9396,110.9911,11133.0
2017-11-16 13:40:00,129.09,129.17,129.08,129.11,12576.0,110.9739,111.0427,110.9654,110.9911,12576.0
2017-11-16 13:50:00,129.11,129.24,129.11,129.15,27872.0,110.9911,111.1029,110.9911,111.0255,27872.0
2017-11-16 14:00:00,129.14,129.38,129.12,129.36,23056.0,111.0169,111.2232,110.9997,111.2061,23056.0
2017-11-16 14:10:00,129.34,129.45,129.32,129.33,20431.0,111.1889,111.2834,111.1717,111.1803,20431.0
2017-11-16 14:20:00,129.32,129.32,129.1,129.21,21060.0,111.1717,111.1717,110.9825,111.0771,21060.0
2017-11-16 14:30:00,129.24,129.31,129.13,129.24,18087.0,111.1029,111.1631,111.0083,111.1029,18087.0
2017-11-16 14:40:00,129.24,129.25,129.15,129.15,18129.0,111.1029,111.1115,111.0255,111.0255,18129.0
2017-11-16 14:50:00,129.08,129.08,128.89,129.0,18975.0,110.9654,110.9654,110.802,110.8966,18975.0
2017-11-16 15:00:00,129.0,129.09,128.95,129.0,36561.0,110.8966,110.9739,110.8536,110.8966,36561.0
2017-11-16 15:10:00,129.01,129.09,128.97,128.99,21618.0,110.9052,110.9739,110.8708,110.888,21618.0
2017-11-16 15:20:00,128.99,129.07,128.95,128.99,27298.0,110.888,110.9568,110.8536,110.888,27298.0
2017-11-16 15:30:00,129.0,129.09,128.8,129.03,58442.0,110.8966,110.9739,110.7246,110.9224,58442.0
2017-11-16 15:40:00,129.03,129.15,129.0,129.15,62463.0,110.9224,111.0255,110.8966,111.0255,62463.0
2017-11-16 15:50:00,129.15,129.4,129.13,129.24,160764.0,111.0255,111.2404,111.0083,111.1029,160764.0
2017-11-17 09:30:00,128.4,129.05,127.87,128.55,74060.0,110.3808,110.9396,109.9252,110.5097,74060.0
2017-11-17 09:40:00,128.5,129.39,128.5,129.17,34773.0,110.4667,111.2318,110.4667,111.0427,34773.0
2017-11-17 09:50:00,129.07,129.45,128.92,129.02,20678.0,110.9568,111.2834,110.8278,110.9138,20678.0
2017-11-17 10:00:00,129.0,129.04,128.56,128.77,31966.0,110.8966,110.931,110.5183,110.6989,31966.0
2017-11-17 10:10:00,128.75,128.81,128.28,128.53,25066.0,110.6817,110.7332,110.2776,110.4925,25066.0
2017-11-17 10:20:00,128.55,128.69,128.5,128.62,34514.0,110.5097,110.6301,110.4667,110.5699,34514.0
2017-11-17 10:30:00,128.63,128.63,128.36,128.36,16433.0,110.5785,110.5785,110.3464,110.3464,16433.0
2017-11-17 10:40:00,128.4,128.46,128.25,128.35,17278.0,110.3808,110.4324,110.2518,110.3378,17278.0
2017-11-17 10:50:00,128.33,128.85,128.32,128.81,20038.0,110.3206,110.7676,110.312,110.7332,20038.0
2017-11-17 11:00:00,128.85,128.85,128.54,128.63,16755.0,110.7676,110.7676,110.5011,110.5785,16755.0
2017-11-17 11:10:00,128.59,128.59,128.26,128.32,12724.0,110.5441,110.5441,110.2604,110.312,12724.0
2017-11-17 11:20:00,128.31,128.31,128.02,128.05,15546.0,110.3034,110.3034,110.0541,110.0799,15546.0
2017-11-17 11:30:00,128.09,128.14,127.8,127.83,12750.0,110.1143,110.1573,109.865,109.8908,12750.0
2017-11-17 11:40:00,127.8,127.84,127.71,127.75,22859.0,109.865,109.8994,109.7876,109.822,22859.0
2017-11-17 11:50:00,127.76,127.76,127.52,127.62,12326.0,109.8306,109.8306,109.6243,109.7102,12326.0
2017-11-17 12:00:00,127.6,127.6,127.4,127.47,20236.0,109.693,109.693,109.5211,109.5813,20236.0
2017-11-17 12:10:00,127.47,127.64,127.44,127.46,13532.0,109.5813,109.7274,109.5555,109.5727,13532.0
2017-11-17 12:20:00,127.5,127.63,127.46,127.6,11425.0,109.6071,109.7188,109.5727,109.693,11425.0
2017-11-17 12:30:00,127.59,127.59,127.41,127.59,10822.0,109.6845,109.6845,109.5297,109.6845,10822.0
2017-11-17 12:40:00,127.63,127.77,127.63,127.75,12493.0,109.7188,109.8392,109.7188,109.822,12493.0
2017-11-17 12:50:00,127.75,127.79,127.51,127.77,14680.0,109.822,109.8564,109.6157,109.8392,14680.0
2017-11-17 13:00:00,127.76,127.97,127.74,127.83,20558.0,109.8306,110.0111,109.8134,109.8908,20558.0
2017-11-17 13:10:00,127.84,128.04,127.84,127.84,15886.0,109.8994,110.0713,109.8994,109.8994,15886.0
2017-11-17 13:20:00,127.84,127.95,127.78,127.84,9191.0,109.8994,109.9939,109.8478,109.8994,9191.0
2017-11-17 13:30:00,127.85,127.98,127.79,127.86,10662.0,109.908,110.0197,109.8564,109.9166,10662.0
2017-11-17 13:40:00,127.91,127.95,127.79,127.84,11505.0,109.9595,109.9939,109.8564,109.8994,11505.0
2017-11-17 13:50:00,127.81,127.84,127.71,127.78,8279.0,109.8736,109.8994,109.7876,109.8478,8279.0
2017-11-17 14:00:00,127.76,127.91,127.76,127.87,19286.0,109.8306,109.9595,109.8306,109.9252,19286.0
2017-11-17 14:10:00,127.85,127.89,127.64,127.68,18741.0,109.908,109.9424,109.7274,109.7618,18741.0
2017-11-17 14:20:00,127.68,127.83,127.6,127.76,12507.0,109.7618,109.8908,109.693,109.8306,12507.0
2017-11-17 14:30:00,127.74,127.85,127.7,127.78,16817.0,109.8134,109.908,109.779,109.8478,16817.0
2017-11-17 14:40:00,127.78,127.9,127.75,127.87,22644.0,109.8478,109.9509,109.822,109.9252,22644.0
2017-11-17 14:50:00,127.87,127.93,127.81,127.85,12901.0,109.9252,109.9767,109.8736,109.908,12901.0
2017-11-17 15:00:00,127.89,127.94,127.8,127.94,20510.0,109.9424,109.9853,109.865,109.9853,20510.0
2017-11-17 15:10:00,127.89,127.94,127.78,127.79,15406.0,109.9424,109.9853,109.8478,109.8564,15406.0
2017-11-17 15:20:00,127.79,127.82,127.63,127.63,28724.0,109.8564,109.8822,109.7188,109.7188,28724.0
2017-11-17 15:30:00,127.62,127.77,127.59,127.77,35538.0,109.7102,109.8392,109.6845,109.8392,35538.0
2017-11-17 15:40:00,127.78,127.88,127.59,127.66,69326.0,109.8478,109.9338,109.6845,109.7446,69326.0
2017-11-17 15:50:00,127.66,127.78,127.45,127.53,118488.0,109.7446,109.8478,109.5641,109.6329,118488.0
2017-11-20 09:30:00,127.68,127.68,127.03,127.56,8647.0,109.7618,109.7618,109.203,109.6587,8647.0
2017-11-20 09:40:00,127.56,127.56,127.13,127.29,23041.0,109.6587,109.6587,109.289,109.4266,23041.0
2017-11-20 09:50:00,127.33,127.56,127.25,127.37,10323.0,109.4609,109.6587,109.3922,109.4953,10323.0
2017-11-20 10:00:00,127.28,127.28,126.71,126.92,12754.0,109.418,109.418,108.9279,109.1085,12754.0
2017-11-20 10:10:00,126.94,127.15,126.81,126.91,36545.0,109.1257,109.3062,109.0139,109.0999,36545.0
2017-11-20 10:20:00,126.94,127.23,126.89,127.11,13755.0,109.1257,109.375,109.0827,109.2718,13755.0
2017-11-20 10:30:00,127.12,127.25,126.96,127.24,15445.0,109.2804,109.3922,109.1429,109.3836,15445.0
2017-11-20 10:40:00,127.19,127.38,127.19,127.29,7527.0,109.3406,109.5039,109.3406,109.4266,7527.0
2017-11-20 10:50:00,127.34,127.38,127.14,127.23,7977.0,109.4695,109.5039,109.2976,109.375,7977.0
2017-11-20 11:00:00,127.21,127.38,127.16,127.38,11667.0,109.3578,109.5039,109.3148,109.5039,11667.0
2017-11-20 11:10:00,127.4,127.48,127.35,127.42,6521.0,109.5211,109.5899,109.4781,109.5383,6521.0
2017-11-20 11:20:00,127.42,127.52,127.19,127.19,9175.0,109.5383,109.6243,109.3406,109.3406,9175.0
2017-11-20 11:30:00,127.19,127.2,127.11,127.14,12303.0,109.3406,109.3492,109.2718,109.2976,12303.0
2017-11-20 11:40:00,127.16,127.22,127.13,127.16,10143.0,109.3148,109.3664,109.289,109.3148,10143.0
2017-11-20 11:50:00,127.14,127.16,126.9,127.03,10080.0,109.2976,109.3148,109.0913,109.203,10080.0
2017-11-20 12:00:00,127.05,127.16,126.93,127.03,9764.0,109.2202,109.3148,109.1171,109.203,9764.0
2017-11-20 12:10:00,127.07,127.12,127.01,127.01,2989.0,109.2374,109.2804,109.1858,109.1858,2989.0
2017-11-20 12:20:00,127.01,127.01,126.83,126.98,7902.0,109.1858,109.1858,109.0311,109.1601,7902.0
2017-11-20 12:30:00,126.96,127.02,126.88,126.92,12096.0,109.1429,109.1944,109.0741,109.1085,12096.0
2017-11-20 12:40:00,126.98,127.12,126.92,126.93,22860.0,109.1601,109.2804,109.1085,109.1171,22860.0
2017-11-20 12:50:00,126.97,126.97,126.84,126.88,9623.0,109.1515,109.1515,109.0397,109.0741,9623.0
2017-11-20 13:00:00,126.87,126.89,126.74,126.74,11400.0,109.0655,109.0827,108.9537,108.9537,11400.0
2017-11-20 13:10:00,126.75,126.81,126.65,126.81,12634.0,108.9623,109.0139,108.8764,109.0139,12634.0
2017-11-20 13:20:00,126.78,126.84,126.67,126.72,7816.0,108.9881,109.0397,108.8936,108.9365,7816.0
2017-11-20 13:30:00,126.68,126.74,126.65,126.68,9590.0,108.9022,108.9537,108.8764,108.9022,9590.0
2017-11-20 13:40:00,126.67,126.73,126.64,126.7,22226.0,108.8936,108.9451,108.8678,108.9194,22226.0
2017-11-20 13:50:00,126.71,126.73,126.57,126.67,12385.0,108.9279,108.9451,108.8076,108.8936,12385.0
2017-11-20 14:00:00,126.69,126.81,126.56,126.66,15003.0,108.9108,109.0139,108.799,108.885,15003.0
2017-11-20 14:10:00,126.64,126.67,126.54,126.62,11365.0,108.8678,108.8936,108.7818,108.8506,11365.0
2017-11-20 14:20:00,126.65,126.81,126.65,126.8,14587.0,108.8764,109.0139,108.8764,109.0053,14587.0
2017-11-20 14:30:00,126.77,126.81,126.67,126.69,11886.0,108.9795,109.0139,108.8936,108.9108,11886.0
2017-11-20 14:40:00,126.69,126.85,126.68,126.85,11611.0,108.9108,109.0483,108.9022,109.0483,11611.0
2017-11-20 14:50:00,126.93,127.11,126.9,127.04,13360.0,109.1171,109.2718,109.0913,109.2116,13360.0
2017-11-20 15:00:00,127.05,127.06,126.87,127.02,17005.0,109.2202,109.2288,109.0655,109.1944,17005.0
2017-11-20 15:10:00,127.03,127.04,126.92,127.0,16582.0,109.203,109.2116,109.1085,109.1773,16582.0
2017-11-20 15:20:00,127.01,127.16,126.94,127.11,16497.0,109.1858,109.3148,109.1257,109.2718,16497.0
2017-11-20 15:30:00,127.12,127.12,126.96,127.07,27634.0,109.2804,109.2804,109.1429,109.2374,27634.0
2017-11-20 15:40:00,127.06,127.08,126.87,127.01,40395.0,109.2288,109.246,109.0655,109.1858,40395.0
2017-11-20 15:50:00,126.98,127.13,126.93,127.05,144673.0,109.1601,109.289,109.1171,109.2202,144673.0
2017-11-21 09:30:00,127.6,127.83,127.4,127.7,11984.0,109.693,109.8908,109.5211,109.779,11984.0
2017-11-21 09:40:00,127.56,127.96,127.35,127.7,16161.0,109.6587,110.0025,109.4781,109.779,16161.0
2017-11-21 09:50:00,127.79,128.1,127.77,127.93,15267.0,109.8564,110.1229,109.8392,109.9767,15267.0
2017-11-21 10:00:00,128.0,128.36,127.87,128.19,15766.0,110.0369,110.3464,109.9252,110.2003,15766.0
2017-11-21 10:10:00,128.14,128.5,128.09,128.47,18387.0,110.1573,110.4667,110.1143,110.441,18387.0
2017-11-21 10:20:00,128.41,128.53,128.28,128.53,12659.0,110.3894,110.4925,110.2776,110.4925,12659.0
2017-11-21 10:30:00,128.62,128.62,128.35,128.42,12818.0,110.5699,110.5699,110.3378,110.398,12818.0
2017-11-21 10:40:00,128.39,128.52,128.28,128.47,12809.0,110.3722,110.4839,110.2776,110.441,12809.0
2017-11-21 10:50:00,128.5,128.59,128.46,128.57,10069.0,110.4667,110.5441,110.4324,110.5269,10069.0
2017-11-21 11:00:00,128.53,128.87,128.52,128.67,21581.0,110.4925,110.7848,110.4839,110.6129,21581.0
2017-11-21 11:10:00,128.62,128.69,128.49,128.54,12352.0,110.5699,110.6301,110.4581,110.5011,12352.0
2017-11-21 11:20:00,128.6,128.73,128.38,128.38,19281.0,110.5527,110.6645,110.3636,110.3636,19281.0
2017-11-21 11:30:00,128.35,128.57,128.27,128.51,17549.0,110.3378,110.5269,110.269,110.4753,17549.0
2017-11-21 11:40:00,128.53,128.6,128.26,128.39,12467.0,110.4925,110.5527,110.2604,110.3722,12467.0
2017-11-21 11:50:00,128.33,128.58,128.32,128.56,10280.0,110.3206,110.5355,110.312,110.5183,10280.0
2017-11-21 12:00:00,128.56,128.59,128.43,128.51,9295.0,110.5183,110.5441,110.4066,110.4753,9295.0
2017-11-21 12:10:00,128.52,128.68,128.35,128.66,13925.0,110.4839,110.6215,110.3378,110.6043,13925.0
2017-11-21 12:20:00,128.64,128.81,128.62,128.79,13394.0,110.5871,110.7332,110.5699,110.716,13394.0
2017-11-21 12:30:00,128.77,128.86,128.7,128.83,11857.0,110.6989,110.7762,110.6387,110.7504,11857.0
2017-11-21 12:40:00,128.82,128.82,128.71,128.72,7503.0,110.7418,110.7418,110.6473,110.6559,7503.0
2017-11-21 12:50:00,128.7,128.87,128.68,128.87,8217.0,110.6387,110.7848,110.6215,110.7848,8217.0
2017-11-21 13:00:00,128.84,128.97,128.84,128.95,10406.0,110.759,110.8708,110.759,110.8536,10406.0
2017-11-21 13:10:00,128.93,128.96,128.91,128.94,9767.0,110.8364,110.8622,110.8192,110.845,9767.0
2017-11-21 13:20:00,128.93,128.98,128.91,128.92,6298.0,110.8364,110.8794,110.8192,110.8278,6298.0
2017-11-21 13:30:00,128.91,128.99,128.89,128.98,7573.0,110.8192,110.888,110.802,110.8794,7573.0
2017-11-21 13:40:00,128.94,129.02,128.92,129.0,14389.0,110.845,110.9138,110.8278,110.8966,14389.0
2017-11-21 13:50:00,128.97,129.08,128.97,128.97,10746.0,110.8708,110.9654,110.8708,110.8708,10746.0
2017-11-21 14:00:00,128.96,128.96,128.78,128.79,5495.0,110.8622,110.8622,110.7075,110.716,5495.0
2017-11-21 14:10:00,128.81,128.89,128.79,128.85,14646.0,110.7332,110.802,110.716,110.7676,14646.0
2017-11-21 14:20:00,128.86,128.99,128.84,128.94,11331.0,110.7762,110.888,110.759,110.845,11331.0
2017-11-21 14:30:00,128.93,129.07,128.92,129.07,12693.0,110.8364,110.9568,110.8278,110.9568,12693.0
2017-11-21 14:40:00,129.07,129.1,129.05,129.06,8006.0,110.9568,110.9825,110.9396,110.9482,8006.0
2017-11-21 14:50:00,129.06,129.1,129.04,129.07,18727.0,110.9482,110.9825,110.931,110.9568,18727.0
2017-11-21 15:00:00,129.08,129.08,128.87,128.94,15933.0,110.9654,110.9654,110.7848,110.845,15933.0
2017-11-21 15:10:00,128.95,129.06,128.82,128.82,65009.0,110.8536,110.9482,110.7418,110.7418,65009.0
2017-11-21 15:20:00,128.83,128.93,128.81,128.91,20819.0,110.7504,110.8364,110.7332,110.8192,20819.0
2017-11-21 15:30:00,128.91,129.13,128.89,129.13,33176.0,110.8192,111.0083,110.802,111.0083,33176.0
2017-11-21 15:40:00,129.11,129.28,129.1,129.21,58011.0,110.9911,111.1373,110.9825,111.0771,58011.0
2017-11-21 15:50:00,129.21,129.25,129.05,129.12,114739.0,111.0771,111.1115,110.9396,110.9997,114739.0
2017-11-22 09:30:00,129.36,129.96,129.11,129.72,10558.0,111.2061,111.7219,110.9911,111.5155,10558.0
2017-11-22 09:40:00,129.71,129.9,129.55,129.81,13804.0,111.5069,111.6703,111.3694,111.5929,13804.0
2017-11-22 09:50:00,129.76,129.94,129.67,129.75,9873.0,111.5499,111.7047,111.4726,111.5413,9873.0
2017-11-22 10:00:00,129.83,129.83,129.45,129.71,15534.0,111.6101,111.6101,111.2834,111.5069,15534.0
2017-11-22 10:10:00,129.72,129.82,129.42,129.74,19038.0,111.5155,111.6015,111.2576,111.5327,19038.0
2017-11-22 10:20:00,129.74,129.78,129.33,129.52,15410.0,111.5327,111.5671,111.1803,111.3436,15410.0
2017-11-22 10:30:00,129.57,129.68,129.41,129.68,12667.0,111.3866,111.4811,111.249,111.4811,12667.0
2017-11-22 10:40:00,129.71,129.81,129.57,129.59,11235.0,111.5069,111.5929,111.3866,111.4038,11235.0
2017-11-22 10:50:00,129.59,129.67,129.44,129.56,9384.0,111.4038,111.4726,111.2748,111.378,9384.0
2017-11-22 11:00:00,129.55,129.55,129.44,129.45,5440.0,111.3694,111.3694,111.2748,111.2834,5440.0
2017-11-22 11:10:00,129.43,129.43,129.2,129.25,6608.0,111.2662,111.2662,111.0685,111.1115,6608.0
2017-11-22 11:20:00,129.25,129.25,129.02,129.02,6788.0,111.1115,111.1115,110.9138,110.9138,6788.0
2017-11-22 11:30:00,129.04,129.04,128.84,128.84,8520.0,110.931,110.931,110.759,110.759,8520.0
2017-11-22 11:40:00,128.85,129.05,128.82,128.84,10515.0,110.7676,110.9396,110.7418,110.759,10515.0
2017-11-22 11:50:00,128.8,129.04,128.8,129.0,6464.0,110.7246,110.931,110.7246,110.8966,6464.0
2017-11-22 12:00:00,128.97,129.08,128.88,129.05,4787.0,110.8708,110.9654,110.7934,110.9396,4787.0
2017-11-22 12:10:00,129.05,129.13,128.87,128.87,4253.0,110.9396,111.0083,110.7848,110.7848,4253.0
2017-11-22 12:20:00,128.87,129.11,128.84,129.03,13627.0,110.7848,110.9911,110.759,110.9224,13627.0
2017-11-22 12:30:00,129.03,129.05,128.91,128.95,7310.0,110.9224,110.9396,110.8192,110.8536,7310.0
2017-11-22 12:40:00,128.99,129.2,128.98,129.09,6965.0,110.888,111.0685,110.8794,110.9739,6965.0
2017-11-22 12:50:00,129.09,129.16,129.05,129.12,3600.0,110.9739,111.0341,110.9396,110.9997,3600.0
2017-11-22 13:00:00,129.11,129.17,129.07,129.08,4563.0,110.9911,111.0427,110.9568,110.9654,4563.0
2017-11-22 13:10:00,129.06,129.13,129.02,129.05,4600.0,110.9482,111.0083,110.9138,110.9396,4600.0
2017-11-22 13:20:00,129.03,129.28,128.99,129.17,10590.0,110.9224,111.1373,110.888,111.0427,10590.0
2017-11-22 13:30:00,129.17,129.24,129.16,129.23,8144.0,111.0427,111.1029,111.0341,111.0943,8144.0
2017-11-22 13:40:00,129.21,129.37,129.15,129.21,10354.0,111.0771,111.2147,111.0255,111.0771,10354.0
2017-11-22 13:50:00,129.18,129.34,129.17,129.34,11074.0,111.0513,111.1889,111.0427,111.1889,11074.0
2017-11-22 14:00:00,129.36,129.36,129.15,129.16,12453.0,111.2061,111.2061,111.0255,111.0341,12453.0
2017-11-22 14:10:00,129.18,129.36,129.17,129.23,10145.0,111.0513,111.2061,111.0427,111.0943,10145.0
2017-11-22 14:20:00,129.2,129.31,129.14,129.28,8615.0,111.0685,111.1631,111.0169,111.1373,8615.0
2017-11-22 14:30:00,129.28,129.46,129.19,129.42,11510.0,111.1373,111.292,111.0599,111.2576,11510.0
2017-11-22 14:40:00,129.38,129.59,129.35,129.5,15900.0,111.2232,111.4038,111.1975,111.3264,15900.0
2017-11-22 14:50:00,129.48,129.48,129.37,129.43,8654.0,111.3092,111.3092,111.2147,111.2662,8654.0
2017-11-22 15:00:00,129.44,129.53,129.43,129.46,11087.0,111.2748,111.3522,111.2662,111.292,11087.0
2017-11-22 15:10:00,129.43,129.56,129.43,129.48,10292.0,111.2662,111.378,111.2662,111.3092,10292.0
2017-11-22 15:20:00,129.46,129.49,129.25,129.36,9851.0,111.292,111.3178,111.1115,111.2061,9851.0
2017-11-22 15:30:00,129.35,129.49,129.33,129.42,19077.0,111.1975,111.3178,111.1803,111.2576,19077.0
2017-11-22 15:40:00,129.42,129.42,129.25,129.37,30071.0,111.2576,111.2576,111.1115,111.2147,30071.0
2017-11-22 15:50:00,129.38,129.39,129.22,129.24,60091.0,111.2232,111.2318,111.0857,111.1029,60091.0
2017-11-24 09:30:00,129.48,129.82,129.45,129.8,13491.0,111.3092,111.6015,111.2834,111.5843,13491.0
2017-11-24 09:40:00,129.84,130.19,129.59,130.17,25672.0,111.6187,111.9196,111.4038,111.9024,25672.0
2017-11-24 09:50:00,130.17,130.61,130.05,130.61,23552.0,111.9024,112.2806,111.7992,112.2806,23552.0
2017-11-24 10:00:00,130.46,130.87,130.45,130.85,29168.0,112.1517,112.5041,112.1431,112.487,29168.0
2017-11-24 10:10:00,130.85,131.09,130.67,130.67,15999.0,112.487,112.6933,112.3322,112.3322,15999.0
2017-11-24 10:20:00,130.66,130.84,130.43,130.7,26629.0,112.3236,112.4784,112.1259,112.358,26629.0
2017-11-24 10:30:00,130.83,130.83,130.4,130.52,12564.0,112.4698,112.4698,112.1001,112.2033,12564.0
2017-11-24 10:40:00,130.47,130.51,130.1,130.11,5800.0,112.1603,112.1947,111.8422,111.8508,5800.0
2017-11-24 10:50:00,130.1,130.27,130.05,130.1,13340.0,111.8422,111.9884,111.7992,111.8422,13340.0
2017-11-24 11:00:00,130.1,130.1,129.85,130.02,11879.0,111.8422,111.8422,111.6273,111.7734,11879.0
2017-11-24 11:10:00,130.0,130.14,129.91,129.91,8337.0,111.7562,111.8766,111.6789,111.6789,8337.0
2017-11-24 11:20:00,129.93,129.98,129.85,129.94,5350.0,111.6961,111.739,111.6273,111.7047,5350.0
2017-11-24 11:30:00,129.93,130.03,129.9,130.01,13313.0,111.6961,111.782,111.6703,111.7648,13313.0
2017-11-24 11:40:00,130.05,130.05,129.87,129.87,7521.0,111.7992,111.7992,111.6445,111.6445,7521.0
2017-11-24 11:50:00,129.86,129.9,129.78,129.84,9111.0,111.6359,111.6703,111.5671,111.6187,9111.0
2017-11-24 12:00:00,129.85,129.89,129.68,129.82,21408.0,111.6273,111.6617,111.4811,111.6015,21408.0
2017-11-24 12:10:00,129.78,130.06,129.77,130.0,21113.0,111.5671,111.8078,111.5585,111.7562,21113.0
2017-11-24 12:20:00,129.99,130.28,129.97,130.15,49571.0,111.7476,111.9969,111.7305,111.8852,49571.0
2017-11-24 12:30:00,130.14,130.44,130.07,130.37,64589.0,111.8766,112.1345,111.8164,112.0743,64589.0
2017-11-24 12:40:00,130.29,130.5,129.98,130.08,42258.0,112.0055,112.1861,111.739,111.825,42258.0
2017-11-24 12:50:00,130.08,130.19,129.98,130.06,39056.0,111.825,111.9196,111.739,111.8078,39056.0
2017-11-27 09:30:00,128.37,128.65,126.65,128.35,77979.0,110.355,110.5957,108.8764,110.3378,77979.0
2017-11-27 09:40:00,128.48,129.04,128.41,128.91,34205.0,110.4496,110.931,110.3894,110.8192,34205.0
2017-11-27 09:50:00,128.94,128.94,127.54,127.63,51383.0,110.845,110.845,109.6415,109.7188,51383.0
2017-11-27 10:00:00,127.58,127.59,127.06,127.06,31855.0,109.6759,109.6845,109.2288,109.2288,31855.0
2017-11-27 10:10:00,127.11,127.31,126.54,126.69,45813.0,109.2718,109.4437,108.7818,108.9108,45813.0
2017-11-27 10:20:00,126.69,126.76,126.42,126.42,38855.0,108.9108,108.9709,108.6786,108.6786,38855.0
2017-11-27 10:30:00,126.4,126.99,126.4,126.95,29618.0,108.6615,109.1687,108.6615,109.1343,29618.0
2017-11-27 10:40:00,126.97,127.1,126.75,126.85,27513.0,109.1515,109.2632,108.9623,109.0483,27513.0
2017-11-27 10:50:00,126.84,127.02,126.64,126.95,38342.0,109.0397,109.1944,108.8678,109.1343,38342.0
2017-11-27 11:00:00,126.91,127.18,126.85,126.9,33572.0,109.0999,109.332,109.0483,109.0913,33572.0
2017-11-27 11:10:00,126.9,127.12,126.75,126.83,33679.0,109.0913,109.2804,108.9623,109.0311,33679.0
2017-11-27 11:20:00,126.82,126.88,126.77,126.78,18586.0,109.0225,109.0741,108.9795,108.9881,18586.0
2017-11-27 11:30:00,126.77,126.81,126.7,126.76,33155.0,108.9795,109.0139,108.9194,108.9709,33155.0
2017-11-27 11:40:00,126.75,126.82,126.51,126.73,32888.0,108.9623,109.0225,108.756,108.9451,32888.0
2017-11-27 11:50:00,126.72,126.76,126.61,126.7,19759.0,108.9365,108.9709,108.842,108.9194,19759.0
2017-11-27 12:00:00,126.69,126.98,126.67,126.86,24529.0,108.9108,109.1601,108.8936,109.0569,24529.0
2017-11-27 12:10:00,126.86,127.02,126.76,126.93,13521.0,109.0569,109.1944,108.9709,109.1171,13521.0
2017-11-27 12:20:00,126.95,126.98,126.75,126.78,25645.0,109.1343,109.1601,108.9623,108.9881,25645.0
2017-11-27 12:30:00,126.85,126.98,126.82,126.83,10288.0,109.0483,109.1601,109.0225,109.0311,10288.0
2017-11-27 12:40:00,126.87,127.07,126.84,127.07,23188.0,109.0655,109.2374,109.0397,109.2374,23188.0
2017-11-27 12:50:00,127.09,127.54,127.09,127.46,22754.0,109.2546,109.6415,109.2546,109.5727,22754.0
2017-11-27 13:00:00,127.46,127.53,127.39,127.46,9205.0,109.5727,109.6329,109.5125,109.5727,9205.0
2017-11-27 13:10:00,127.47,127.66,127.4,127.66,15394.0,109.5813,109.7446,109.5211,109.7446,15394.0
2017-11-27 13:20:00,127.66,127.74,127.53,127.73,10715.0,109.7446,109.8134,109.6329,109.8048,10715.0
2017-11-27 13:30:00,127.72,127.79,127.66,127.68,9167.0,109.7962,109.8564,109.7446,109.7618,9167.0
2017-11-27 13:40:00,127.7,127.8,127.61,127.64,12009.0,109.779,109.865,109.7016,109.7274,12009.0
2017-11-27 13:50:00,127.64,127.66,127.46,127.57,19730.0,109.7274,109.7446,109.5727,109.6673,19730.0
2017-11-27 14:00:00,127.54,127.7,127.52,127.62,8406.0,109.6415,109.779,109.6243,109.7102,8406.0
2017-11-27 14:10:00,127.63,127.81,127.55,127.79,15572.0,109.7188,109.8736,109.6501,109.8564,15572.0
2017-11-27 14:20:00,127.79,128.09,127.75,127.99,19398.0,109.8564,110.1143,109.822,110.0283,19398.0
2017-11-27 14:30:00,127.98,128.04,127.75,127.85,14030.0,110.0197,110.0713,109.822,109.908,14030.0
2017-11-27 14:40:00,127.83,127.94,127.68,127.75,15997.0,109.8908,109.9853,109.7618,109.822,15997.0
2017-11-27 14:50:00,127.73,127.78,127.63,127.72,19985.0,109.8048,109.8478,109.7188,109.7962,19985.0
2017-11-27 15:00:00,127.72,127.76,127.34,127.38,25220.0,109.7962,109.8306,109.4695,109.5039,25220.0
2017-11-27 15:10:00,127.34,127.4,127.19,127.34,20717.0,109.4695,109.5211,109.3406,109.4695,20717.0
2017-11-27 15:20:00,127.36,127.59,127.34,127.53,15074.0,109.4867,109.6845,109.4695,109.6329,15074.0
2017-11-27 15:30:00,127.55,127.71,127.55,127.67,28800.0,109.6501,109.7876,109.6501,109.7532,28800.0
2017-11-27 15:40:00,127.69,127.82,127.67,127.8,45456.0,109.7704,109.8822,109.7532,109.865,45456.0
2017-11-27 15:50:00,127.8,127.87,127.47,127.48,177666.0,109.865,109.9252,109.5813,109.5899,177666.0
2017-11-28 09:30:00,127.81,127.81,126.87,126.92,31201.0,109.8736,109.8736,109.0655,109.1085,31201.0
2017-11-28 09:40:00,127.01,127.67,126.94,127.5,16361.0,109.1858,109.7532,109.1257,109.6071,16361.0
2017-11-28 09:50:00,127.37,127.75,127.26,127.48,30096.0,109.4953,109.822,109.4008,109.5899,30096.0
2017-11-28 10:00:00,127.57,127.65,127.42,127.54,20110.0,109.6673,109.736,109.5383,109.6415,20110.0
2017-11-28 10:10:00,127.56,127.58,127.3,127.49,12245.0,109.6587,109.6759,109.4352,109.5985,12245.0
2017-11-28 10:20:00,127.46,127.64,127.35,127.51,13744.0,109.5727,109.7274,109.4781,109.6157,13744.0
2017-11-28 10:30:00,127.55,128.0,127.55,127.95,13828.0,109.6501,110.0369,109.6501,109.9939,13828.0
2017-11-28 10:40:00,128.02,128.08,127.89,128.01,12518.0,110.0541,110.1057,109.9424,110.0455,12518.0
2017-11-28 10:50:00,128.0,128.25,127.98,128.16,21739.0,110.0369,110.2518,110.0197,110.1745,21739.0
2017-11-28 11:00:00,128.17,128.28,128.04,128.27,35576.0,110.1831,110.2776,110.0713,110.269,35576.0
2017-11-28 11:10:00,128.24,128.5,128.19,128.49,20051.0,110.2432,110.4667,110.2003,110.4581,20051.0
2017-11-28 11:20:00,128.48,128.54,128.31,128.36,25354.0,110.4496,110.5011,110.3034,110.3464,25354.0
2017-11-28 11:30:00,128.34,128.42,128.27,128.29,16982.0,110.3292,110.398,110.269,110.2862,16982.0
2017-11-28 11:40:00,128.36,128.41,128.24,128.35,9396.0,110.3464,110.3894,110.2432,110.3378,9396.0
2017-11-28 11:50:00,128.35,128.35,128.17,128.17,13247.0,110.3378,110.3378,110.1831,110.1831,13247.0
2017-11-28 12:00:00,128.19,128.31,128.15,128.26,14214.0,110.2003,110.3034,110.1659,110.2604,14214.0
2017-11-28 12:10:00,128.29,128.51,128.26,128.45,11014.0,110.2862,110.4753,110.2604,110.4238,11014.0
2017-11-28 12:20:00,128.44,128.66,128.44,128.63,10938.0,110.4152,110.6043,110.4152,110.5785,10938.0
2017-11-28 12:30:00,128.64,128.68,128.36,128.45,10775.0,110.5871,110.6215,110.3464,110.4238,10775.0
2017-11-28 12:40:00,128.43,128.48,128.33,128.43,9475.0,110.4066,110.4496,110.3206,110.4066,9475.0
2017-11-28 12:50:00,128.43,128.6,128.42,128.6,10180.0,110.4066,110.5527,110.398,110.5527,10180.0
2017-11-28 13:00:00,128.65,128.81,128.61,128.75,16121.0,110.5957,110.7332,110.5613,110.6817,16121.0
2017-11-28 13:10:00,128.74,128.74,128.51,128.52,11706.0,110.6731,110.6731,110.4753,110.4839,11706.0
2017-11-28 13:20:00,128.5,128.51,128.32,128.45,11763.0,110.4667,110.4753,110.312,110.4238,11763.0
2017-11-28 13:30:00,128.47,128.58,128.4,128.51,10960.0,110.441,110.5355,110.3808,110.4753,10960.0
2017-11-28 13:40:00,128.5,128.55,128.29,128.29,13489.0,110.4667,110.5097,110.2862,110.2862,13489.0
2017-11-28 13:50:00,128.25,128.33,128.13,128.18,20436.0,110.2518,110.3206,110.1487,110.1917,20436.0
2017-11-28 14:00:00,128.19,128.3,128.07,128.24,20948.0,110.2003,110.2948,110.0971,110.2432,20948.0
2017-11-28 14:10:00,128.25,128.28,127.83,127.92,21328.0,110.2518,110.2776,109.8908,109.9681,21328.0
2017-11-28 14:20:00,127.91,127.95,127.48,127.6,31429.0,109.9595,109.9939,109.5899,109.693,31429.0
2017-11-28 14:30:00,127.6,128.01,127.49,127.94,48095.0,109.693,110.0455,109.5985,109.9853,48095.0
2017-11-28 14:40:00,127.96,128.33,127.92,128.21,48252.0,110.0025,110.3206,109.9681,110.2174,48252.0
2017-11-28 14:50:00,128.2,128.98,128.16,128.84,42389.0,110.2088,110.8794,110.1745,110.759,42389.0
2017-11-28 15:00:00,128.79,129.12,128.74,128.92,33241.0,110.716,110.9997,110.6731,110.8278,33241.0
2017-11-28 15:10:00,128.84,129.52,128.84,129.38,36760.0,110.759,111.3436,110.759,111.2232,36760.0
2017-11-28 15:20:00,129.41,129.68,129.38,129.63,34892.0,111.249,111.4811,111.2232,111.4382,34892.0
2017-11-28 15:30:00,129.66,129.67,129.39,129.56,45121.0,111.464,111.4726,111.2318,111.378,45121.0
2017-11-28 15:40:00,129.55,129.9,129.5,129.86,81700.0,111.3694,111.6703,111.3264,111.6359,81700.0
2017-11-28 15:50:00,129.88,130.29,129.86,130.15,189912.0,111.6531,112.0055,111.6359,111.8852,189912.0
2017-11-29 09:30:00,130.59,131.31,130.17,131.14,67095.0,112.2634,112.8824,111.9024,112.7363,67095.0
2017-11-29 09:40:00,131.21,132.66,131.1,132.66,71946.0,112.7964,114.0429,112.7019,114.0429,71946.0
2017-11-29 09:50:00,132.54,133.77,132.36,133.47,102096.0,113.9398,114.9972,113.785,114.7393,102096.0
2017-11-29 10:00:00,133.5,133.67,132.73,132.99,41537.0,114.7651,114.9112,114.1031,114.3266,41537.0
2017-11-29 10:10:00,132.92,133.0,132.49,132.7,29498.0,114.2665,114.3352,113.8968,114.0773,29498.0
2017-11-29 10:20:00,132.65,132.95,132.58,132.77,23904.0,114.0343,114.2922,113.9742,114.1375,23904.0
2017-11-29 10:30:00,132.76,133.34,132.46,133.14,101163.0,114.1289,114.6275,113.871,114.4556,101163.0
2017-11-29 10:40:00,133.15,133.15,132.45,132.66,21066.0,114.4642,114.4642,113.8624,114.0429,21066.0
2017-11-29 10:50:00,132.62,132.9,132.5,132.81,227078.0,114.0086,114.2493,113.9054,114.1719,227078.0
2017-11-29 11:00:00,132.84,132.87,132.12,132.42,139994.0,114.1977,114.2235,113.5787,113.8366,139994.0
2017-11-29 11:10:00,132.4,132.4,131.77,131.77,44959.0,113.8194,113.8194,113.2778,113.2778,44959.0
2017-11-29 11:20:00,131.81,132.62,131.77,132.62,39745.0,113.3122,114.0086,113.2778,114.0086,39745.0
2017-11-29 11:30:00,132.52,133.73,132.38,133.67,213063.0,113.9226,114.9628,113.8022,114.9112,213063.0
2017-11-29 11:40:00,133.68,133.89,133.15,133.77,31230.0,114.9198,115.1003,114.4642,114.9972,31230.0
2017-11-29 11:50:00,133.79,134.04,133.53,133.69,24799.0,115.0144,115.2293,114.7909,114.9284,24799.0
2017-11-29 12:00:00,133.75,134.8,133.75,134.47,57297.0,114.98,115.8826,114.98,115.5989,57297.0
2017-11-29 12:10:00,134.52,134.88,134.34,134.47,91272.0,115.6419,115.9514,115.4872,115.5989,91272.0
2017-11-29 12:20:00,134.44,134.88,134.36,134.74,77342.0,115.5731,115.9514,115.5044,115.831,77342.0
2017-11-29 12:30:00,134.78,134.9,134.55,134.79,42456.0,115.8654,115.9686,115.6677,115.874,42456.0
2017-11-29 12:40:00,134.8,135.28,134.71,134.88,67176.0,115.8826,116.2953,115.8053,115.9514,67176.0
2017-11-29 12:50:00,134.92,135.15,134.73,135.0,30602.0,115.9858,116.1835,115.8224,116.0546,30602.0
2017-11-29 13:00:00,134.9,135.05,134.85,135.04,35554.0,115.9686,116.0975,115.9256,116.0889,35554.0
2017-11-29 13:10:00,135.03,135.7,135.01,135.46,34358.0,116.0803,116.6563,116.0632,116.45,34358.0
2017-11-29 13:20:00,135.44,135.73,135.41,135.71,30499.0,116.4328,116.6821,116.407,116.6649,30499.0
2017-11-29 13:30:00,135.66,135.75,135.55,135.72,22503.0,116.6219,116.6993,116.5274,116.6735,22503.0
2017-11-29 13:40:00,135.72,136.01,135.52,136.01,30628.0,116.6735,116.9228,116.5016,116.9228,30628.0
2017-11-29 13:50:00,136.04,136.19,135.43,135.51,56828.0,116.9486,117.0776,116.4242,116.493,56828.0
2017-11-29 14:00:00,135.44,135.76,135.44,135.5,30172.0,116.4328,116.7079,116.4328,116.4844,30172.0
2017-11-29 14:10:00,135.48,135.55,135.21,135.21,28981.0,116.4672,116.5274,116.2351,116.2351,28981.0
2017-11-29 14:20:00,135.16,135.49,135.04,135.49,20857.0,116.1921,116.4758,116.0889,116.4758,20857.0
2017-11-29 14:30:00,135.47,135.49,135.26,135.3,16655.0,116.4586,116.4758,116.2781,116.3125,16655.0
2017-11-29 14:40:00,135.29,135.77,135.29,135.71,31811.0,116.3039,116.7165,116.3039,116.6649,31811.0
2017-11-29 14:50:00,135.66,135.74,135.53,135.54,31613.0,116.6219,116.6907,116.5102,116.5188,31613.0
2017-11-29 15:00:00,135.6,136.15,135.6,135.94,48555.0,116.5704,117.0432,116.5704,116.8626,48555.0
2017-11-29 15:10:00,135.93,136.3,135.76,136.01,47116.0,116.854,117.1721,116.7079,116.9228,47116.0
2017-11-29 15:20:00,136.05,136.39,135.92,136.26,52115.0,116.9572,117.2495,116.8454,117.1377,52115.0
2017-11-29 15:30:00,136.31,136.56,136.24,136.5,98767.0,117.1807,117.3956,117.1205,117.3441,98767.0
2017-11-29 15:40:00,136.49,137.22,136.47,137.01,185468.0,117.3355,117.963,117.3183,117.7825,185468.0
2017-11-29 15:50:00,137.0,137.02,136.2,136.39,233290.0,117.7739,117.7911,117.0862,117.2495,233290.0
2017-11-30 09:30:00,136.03,136.88,135.47,136.08,122208.0,116.94,117.6707,116.4586,116.983,122208.0
2017-11-30 09:40:00,136.08,136.69,135.95,136.17,40150.0,116.983,117.5074,116.8712,117.0604,40150.0
2017-11-30 09:50:00,136.07,136.57,135.73,136.15,40153.0,116.9744,117.4042,116.6821,117.0432,40153.0
2017-11-30 10:00:00,136.13,136.56,135.58,136.56,123906.0,117.026,117.3956,116.5532,117.3956,123906.0
2017-11-30 10:10:00,136.58,137.0,136.44,136.5,40476.0,117.4128,117.7739,117.2925,117.3441,40476.0
2017-11-30 10:20:00,136.45,136.56,135.82,135.86,35717.0,117.3011,117.3956,116.7595,116.7939,35717.0
2017-11-30 10:30:00,135.92,135.98,135.42,135.51,28081.0,116.8454,116.897,116.4156,116.493,28081.0
2017-11-30 10:40:00,135.5,135.53,135.18,135.38,18707.0,116.4844,116.5102,116.2093,116.3812,18707.0
2017-11-30 10:50:00,135.4,136.09,135.27,136.06,50817.0,116.3984,116.9916,116.2867,116.9658,50817.0
2017-11-30 11:00:00,136.05,136.87,135.95,136.79,35563.0,116.9572,117.6621,116.8712,117.5934,35563.0
2017-11-30 11:10:00,136.83,137.42,136.83,137.42,12996.0,117.6277,118.1349,117.6277,118.1349,12996.0
2017-11-30 11:20:00,137.44,137.46,136.84,137.32,20851.0,118.1521,118.1693,117.6363,118.049,20851.0
2017-11-30 11:30:00,137.31,137.75,137.22,137.61,30210.0,118.0404,118.4186,117.963,118.2983,30210.0
2017-11-30 11:40:00,137.65,138.94,137.53,138.88,62441.0,118.3327,119.4416,118.2295,119.3901,62441.0
2017-11-30 11:50:00,138.87,139.29,138.19,138.19,55674.0,119.3815,119.7425,118.7969,118.7969,55674.0
2017-11-30 12:00:00,138.28,138.64,138.08,138.32,51104.0,118.8743,119.1837,118.7023,118.9086,51104.0
2017-11-30 12:10:00,138.29,138.78,138.16,138.54,37383.0,118.8829,119.3041,118.7711,119.0978,37383.0
2017-11-30 12:20:00,138.54,138.96,138.54,138.91,34432.0,119.0978,119.4588,119.0978,119.4158,34432.0
2017-11-30 12:30:00,138.9,139.6,138.89,139.48,38007.0,119.4072,120.009,119.3986,119.9059,38007.0
2017-11-30 12:40:00,139.49,139.93,139.45,139.7,127030.0,119.9144,120.2927,119.8801,120.095,127030.0
2017-11-30 12:50:00,139.66,139.85,139.13,139.58,146498.0,120.0606,120.2239,119.605,119.9918,146498.0
2017-11-30 13:00:00,139.6,139.98,139.53,139.63,23830.0,120.009,120.3357,119.9488,120.0348,23830.0
2017-11-30 13:10:00,139.63,139.68,138.97,138.99,38072.0,120.0348,120.0778,119.4674,119.4846,38072.0
2017-11-30 13:20:00,138.98,139.15,138.75,138.85,26249.0,119.476,119.6222,119.2783,119.3643,26249.0
2017-11-30 13:30:00,138.86,139.4,138.85,139.35,31724.0,119.3729,119.8371,119.3643,119.7941,31724.0
2017-11-30 13:40:00,139.36,139.54,139.11,139.26,32606.0,119.8027,119.9574,119.5878,119.7167,32606.0
2017-11-30 13:50:00,139.24,139.24,139.04,139.23,31797.0,119.6995,119.6995,119.5276,119.6909,31797.0
2017-11-30 14:00:00,139.24,139.41,139.1,139.23,33144.0,119.6995,119.8457,119.5792,119.6909,33144.0
2017-11-30 14:10:00,139.21,139.32,139.1,139.25,16955.0,119.6737,119.7683,119.5792,119.7081,16955.0
2017-11-30 14:20:00,139.29,139.6,139.27,139.46,22546.0,119.7425,120.009,119.7253,119.8887,22546.0
2017-11-30 14:30:00,139.41,139.44,138.95,138.99,18309.0,119.8457,119.8715,119.4502,119.4846,18309.0
2017-11-30 14:40:00,139.0,139.24,138.9,138.99,31026.0,119.4932,119.6995,119.4072,119.4846,31026.0
2017-11-30 14:50:00,139.01,139.05,138.84,138.87,21328.0,119.5018,119.5362,119.3557,119.3815,21328.0
2017-11-30 15:00:00,138.83,138.98,138.76,138.76,21746.0,119.3471,119.476,119.2869,119.2869,21746.0
2017-11-30 15:10:00,138.81,139.13,138.77,138.89,28570.0,119.3299,119.605,119.2955,119.3986,28570.0
2017-11-30 15:20:00,138.87,139.04,138.82,139.01,36135.0,119.3815,119.5276,119.3385,119.5018,36135.0
2017-11-30 15:30:00,139.02,139.02,138.47,138.47,54813.0,119.5104,119.5104,119.0376,119.0376,54813.0
2017-11-30 15:40:00,138.46,139.13,138.46,139.13,93190.0,119.029,119.605,119.029,119.605,93190.0
2017-11-30 15:50:00,139.14,139.16,138.55,138.64,260642.0,119.6136,119.6308,119.1064,119.1837,260642.0
2017-12-01 09:30:00,138.94,139.43,137.64,138.0,82531.0,119.4416,119.8629,118.3241,118.6335,82531.0
2017-12-01 09:40:00,138.09,138.21,137.64,137.88,21339.0,118.7109,118.8141,118.3241,118.5304,21339.0
2017-12-01 09:50:00,137.88,137.93,137.47,137.57,29212.0,118.5304,118.5734,118.1779,118.2639,29212.0
2017-12-01 10:00:00,137.61,137.66,136.68,137.19,96764.0,118.2983,118.3413,117.4988,117.9372,96764.0
2017-12-01 10:10:00,137.12,138.58,137.1,138.45,27854.0,117.877,119.1322,117.8599,119.0204,27854.0
2017-12-01 10:20:00,138.47,138.55,137.82,138.0,52736.0,119.0376,119.1064,118.4788,118.6335,52736.0
2017-12-01 10:30:00,137.99,138.57,137.89,137.89,44351.0,118.625,119.1236,118.539,118.539,44351.0
2017-12-01 10:40:00,137.88,138.1,137.7,137.88,18357.0,118.5304,118.7195,118.3756,118.5304,18357.0
2017-12-01 10:50:00,137.82,138.09,137.69,137.74,37471.0,118.4788,118.7109,118.3671,118.41,37471.0
2017-12-01 11:00:00,137.69,137.87,136.82,137.23,28422.0,118.3671,118.5218,117.6191,117.9716,28422.0
2017-12-01 11:10:00,137.16,137.35,135.68,136.98,37012.0,117.9114,118.0748,116.6391,117.7567,37012.0
2017-12-01 11:20:00,136.93,136.93,135.28,135.52,74857.0,117.7137,117.7137,116.2953,116.5016,74857.0
2017-12-01 11:30:00,135.49,136.62,134.83,136.53,40310.0,116.4758,117.4472,115.9084,117.3698,40310.0
2017-12-01 11:40:00,136.71,136.99,136.2,136.36,33151.0,117.5246,117.7653,117.0862,117.2237,33151.0
2017-12-01 11:50:00,136.33,137.0,135.96,136.76,45613.0,117.1979,117.7739,116.8798,117.5676,45613.0
2017-12-01 12:00:00,136.91,137.63,136.72,137.29,71721.0,117.6965,118.3155,117.5332,118.0232,71721.0
2017-12-01 12:10:00,137.33,137.58,137.09,137.38,40436.0,118.0576,118.2725,117.8513,118.1006,40436.0
2017-12-01 12:20:00,137.37,137.49,136.57,136.61,62375.0,118.092,118.1951,117.4042,117.4386,62375.0
2017-12-01 12:30:00,136.53,137.12,136.49,136.79,29525.0,117.3698,117.877,117.3355,117.5934,29525.0
2017-12-01 12:40:00,136.84,136.91,136.57,136.82,37388.0,117.6363,117.6965,117.4042,117.6191,37388.0
2017-12-01 12:50:00,136.9,137.0,136.58,136.78,25877.0,117.6879,117.7739,117.4128,117.5848,25877.0
2017-12-01 13:00:00,136.72,136.76,136.26,136.58,23304.0,117.5332,117.5676,117.1377,117.4128,23304.0
2017-12-01 13:10:00,136.61,136.82,136.51,136.76,22748.0,117.4386,117.6191,117.3526,117.5676,22748.0
2017-12-01 13:20:00,136.84,137.2,136.79,137.13,50858.0,117.6363,117.9458,117.5934,117.8856,50858.0
2017-12-01 13:30:00,137.13,137.3,137.09,137.28,21840.0,117.8856,118.0318,117.8513,118.0146,21840.0
2017-12-01 13:40:00,137.26,137.4,136.84,137.08,35404.0,117.9974,118.1178,117.6363,117.8427,35404.0
2017-12-01 13:50:00,137.2,137.3,137.0,137.06,25271.0,117.9458,118.0318,117.7739,117.8255,25271.0
2017-12-01 14:00:00,137.04,137.37,136.91,137.37,44952.0,117.8083,118.092,117.6965,118.092,44952.0
2017-12-01 14:10:00,137.39,137.73,137.2,137.66,26619.0,118.1092,118.4014,117.9458,118.3413,26619.0
2017-12-01 14:20:00,137.64,137.7,137.32,137.59,40484.0,118.3241,118.3756,118.049,118.2811,40484.0
2017-12-01 14:30:00,137.61,137.76,137.13,137.17,24614.0,118.2983,118.4272,117.8856,117.92,24614.0
2017-12-01 14:40:00,137.22,137.33,136.88,137.05,16414.0,117.963,118.0576,117.6707,117.8169,16414.0
2017-12-01 14:50:00,137.0,137.13,136.93,136.98,29771.0,117.7739,117.8856,117.7137,117.7567,29771.0
2017-12-01 15:00:00,137.0,137.33,136.84,137.09,23857.0,117.7739,118.0576,117.6363,117.8513,23857.0
2017-12-01 15:10:00,137.06,137.27,136.93,137.0,29046.0,117.8255,118.006,117.7137,117.7739,29046.0
2017-12-01 15:20:00,136.94,137.1,136.92,137.03,23288.0,117.7223,117.8599,117.7051,117.7997,23288.0
2017-12-01 15:30:00,137.01,137.4,136.96,137.35,58758.0,117.7825,118.1178,117.7395,118.0748,58758.0
2017-12-01 15:40:00,137.33,137.76,137.32,137.67,96305.0,118.0576,118.4272,118.049,118.3499,96305.0
2017-12-01 15:50:00,137.68,137.81,137.48,137.5,139959.0,118.3585,118.4702,118.1865,118.2037,139959.0
2017-12-04 09:30:00,139.0,141.46,138.6,140.44,116328.0,119.4932,121.608,119.1493,120.7311,116328.0
2017-12-04 09:40:00,140.44,141.81,140.2,141.4,93230.0,120.7311,121.9089,120.5248,121.5564,93230.0
2017-12-04 09:50:00,141.46,141.46,140.36,140.36,61527.0,121.608,121.608,120.6624,120.6624,61527.0
2017-12-04 10:00:00,140.32,140.75,140.05,140.64,94037.0,120.628,120.9976,120.3959,120.9031,94037.0
2017-12-04 10:10:00,140.7,141.08,140.41,141.01,73000.0,120.9546,121.2813,120.7053,121.2211,73000.0
2017-12-04 10:20:00,141.0,141.0,140.18,140.46,34379.0,121.2125,121.2125,120.5076,120.7483,34379.0
2017-12-04 10:30:00,140.41,140.53,140.04,140.5,23563.0,120.7053,120.8085,120.3873,120.7827,23563.0
2017-12-04 10:40:00,140.48,140.48,139.73,140.19,38835.0,120.7655,120.7655,120.1208,120.5162,38835.0
2017-12-04 10:50:00,140.15,140.72,139.92,140.62,17151.0,120.4818,120.9718,120.2841,120.8859,17151.0
2017-12-04 11:00:00,140.67,140.88,140.35,140.35,20023.0,120.9288,121.1094,120.6538,120.6538,20023.0
2017-12-04 11:10:00,140.22,140.35,139.94,140.06,28970.0,120.542,120.6538,120.3013,120.4045,28970.0
2017-12-04 11:20:00,140.12,140.58,140.12,140.37,18924.0,120.456,120.8515,120.456,120.671,18924.0
2017-12-04 11:30:00,140.32,140.41,140.07,140.41,20189.0,120.628,120.7053,120.4131,120.7053,20189.0
2017-12-04 11:40:00,140.41,140.77,140.3,140.77,17737.0,120.7053,121.0148,120.6108,121.0148,17737.0
2017-12-04 11:50:00,140.72,140.79,140.42,140.45,15096.0,120.9718,121.032,120.7139,120.7397,15096.0
2017-12-04 12:00:00,140.42,140.56,140.03,140.03,15660.0,120.7139,120.8343,120.3787,120.3787,15660.0
2017-12-04 12:10:00,139.99,140.4,139.99,140.24,40423.0,120.3443,120.6967,120.3443,120.5592,40423.0
2017-12-04 12:20:00,140.24,140.36,139.98,140.0,21349.0,120.5592,120.6624,120.3357,120.3529,21349.0
2017-12-04 12:30:00,140.06,140.44,140.06,140.33,15918.0,120.4045,120.7311,120.4045,120.6366,15918.0
2017-12-04 12:40:00,140.33,140.57,140.33,140.53,28417.0,120.6366,120.8429,120.6366,120.8085,28417.0
2017-12-04 12:50:00,140.57,140.8,140.4,140.72,12032.0,120.8429,121.0406,120.6967,120.9718,12032.0
2017-12-04 13:00:00,140.68,141.08,140.68,140.95,46876.0,120.9374,121.2813,120.9374,121.1696,46876.0
2017-12-04 13:10:00,141.08,141.48,141.07,141.4,37121.0,121.2813,121.6252,121.2727,121.5564,37121.0
2017-12-04 13:20:00,141.44,141.57,140.95,141.16,22518.0,121.5908,121.7025,121.1696,121.3501,22518.0
2017-12-04 13:30:00,141.18,141.62,141.17,141.6,24415.0,121.3673,121.7455,121.3587,121.7283,24415.0
2017-12-04 13:40:00,141.64,141.79,141.42,141.7,24445.0,121.7627,121.8917,121.5736,121.8143,24445.0
2017-12-04 13:50:00,141.61,141.67,141.21,141.34,23268.0,121.7369,121.7885,121.3931,121.5048,23268.0
2017-12-04 14:00:00,141.34,141.38,141.08,141.12,47828.0,121.5048,121.5392,121.2813,121.3157,47828.0
2017-12-04 14:10:00,141.13,141.34,140.96,140.96,32828.0,121.3243,121.5048,121.1782,121.1782,32828.0
2017-12-04 14:20:00,141.02,141.02,140.23,140.24,24740.0,121.2297,121.2297,120.5506,120.5592,24740.0
2017-12-04 14:30:00,140.29,140.43,140.12,140.34,26475.0,120.6022,120.7225,120.456,120.6452,26475.0
2017-12-04 14:40:00,140.33,140.99,140.3,140.96,41453.0,120.6366,121.2039,120.6108,121.1782,41453.0
2017-12-04 14:50:00,140.94,141.09,140.83,140.96,39190.0,121.161,121.2899,121.0664,121.1782,39190.0
2017-12-04 15:00:00,140.96,140.96,140.71,140.8,39301.0,121.1782,121.1782,120.9632,121.0406,39301.0
2017-12-04 15:10:00,140.81,140.82,140.68,140.69,25300.0,121.0492,121.0578,120.9374,120.946,25300.0
2017-12-04 15:20:00,140.72,140.77,140.55,140.68,37304.0,120.9718,121.0148,120.8257,120.9374,37304.0
2017-12-04 15:30:00,140.66,140.74,140.17,140.22,68967.0,120.9203,120.989,120.499,120.542,68967.0
2017-12-04 15:40:00,140.2,140.29,140.13,140.2,107517.0,120.5248,120.6022,120.4646,120.5248,107517.0
2017-12-04 15:50:00,140.21,140.42,139.88,139.89,153170.0,120.5334,120.7139,120.2497,120.2583,153170.0
2017-12-05 09:30:00,140.16,140.21,139.5,139.86,99515.0,120.4904,120.5334,119.923,120.2325,99515.0
2017-12-05 09:40:00,139.84,140.32,139.5,140.32,99449.0,120.2153,120.628,119.923,120.628,99449.0
2017-12-05 09:50:00,140.38,140.38,139.74,139.98,50559.0,120.6795,120.6795,120.1294,120.3357,50559.0
2017-12-05 10:00:00,139.97,140.68,139.86,140.57,33427.0,120.3271,120.9374,120.2325,120.8429,33427.0
2017-12-05 10:10:00,140.56,140.77,140.45,140.5,33036.0,120.8343,121.0148,120.7397,120.7827,33036.0
2017-12-05 10:20:00,140.5,140.6,139.92,140.03,53117.0,120.7827,120.8687,120.2841,120.3787,53117.0
2017-12-05 10:30:00,140.03,140.03,139.47,139.47,29251.0,120.3787,120.3787,119.8973,119.8973,29251.0
2017-12-05 10:40:00,139.45,139.93,139.42,139.87,19332.0,119.8801,120.2927,119.8543,120.2411,19332.0
2017-12-05 10:50:00,139.92,140.22,139.87,140.09,19839.0,120.2841,120.542,120.2411,120.4302,19839.0
2017-12-05 11:00:00,140.08,140.28,139.86,140.13,46391.0,120.4216,120.5936,120.2325,120.4646,46391.0
2017-12-05 11:10:00,140.09,140.26,139.91,140.13,10732.0,120.4302,120.5764,120.2755,120.4646,10732.0
2017-12-05 11:20:00,140.06,140.12,139.87,140.07,12369.0,120.4045,120.456,120.2411,120.4131,12369.0
2017-12-05 11:30:00,140.14,140.25,139.85,140.08,14036.0,120.4732,120.5678,120.2239,120.4216,14036.0
2017-12-05 11:40:00,140.1,140.21,140.04,140.08,14436.0,120.4388,120.5334,120.3873,120.4216,14436.0
2017-12-05 11:50:00,140.11,140.24,140.0,140.05,13403.0,120.4474,120.5592,120.3529,120.3959,13403.0
2017-12-05 12:00:00,140.08,140.09,139.55,139.73,13293.0,120.4216,120.4302,119.966,120.1208,13293.0
2017-12-05 12:10:00,139.77,140.0,139.72,139.94,9501.0,120.1552,120.3529,120.1122,120.3013,9501.0
2017-12-05 12:20:00,139.86,139.93,139.81,139.86,14551.0,120.2325,120.2927,120.1895,120.2325,14551.0
2017-12-05 12:30:00,139.85,139.88,139.71,139.88,12329.0,120.2239,120.2497,120.1036,120.2497,12329.0
2017-12-05 12:40:00,139.87,139.87,139.74,139.78,14535.0,120.2411,120.2411,120.1294,120.1637,14535.0
2017-12-05 12:50:00,139.78,139.96,139.78,139.9,12327.0,120.1637,120.3185,120.1637,120.2669,12327.0
2017-12-05 13:00:00,139.84,140.11,139.84,140.1,9901.0,120.2153,120.4474,120.2153,120.4388,9901.0
2017-12-05 13:10:00,140.08,140.08,139.87,139.92,13336.0,120.4216,120.4216,120.2411,120.2841,13336.0
2017-12-05 13:20:00,139.93,140.1,139.77,139.79,10800.0,120.2927,120.4388,120.1552,120.1723,10800.0
2017-12-05 13:30:00,139.8,139.83,139.7,139.74,10360.0,120.1809,120.2067,120.095,120.1294,10360.0
2017-12-05 13:40:00,139.72,139.79,139.7,139.77,7579.0,120.1122,120.1723,120.095,120.1552,7579.0
2017-12-05 13:50:00,139.71,139.77,139.66,139.69,12856.0,120.1036,120.1552,120.0606,120.0864,12856.0
2017-12-05 14:00:00,139.71,139.72,139.47,139.48,16158.0,120.1036,120.1122,119.8973,119.9059,16158.0
2017-12-05 14:10:00,139.45,139.54,139.2,139.2,58620.0,119.8801,119.9574,119.6651,119.6651,58620.0
2017-12-05 14:20:00,139.21,139.43,139.09,139.4,21248.0,119.6737,119.8629,119.5706,119.8371,21248.0
2017-12-05 14:30:00,139.38,139.44,139.02,139.17,95472.0,119.8199,119.8715,119.5104,119.6394,95472.0
2017-12-05 14:40:00,139.17,139.38,139.0,139.12,23563.0,119.6394,119.8199,119.4932,119.5964,23563.0
2017-12-05 14:50:00,139.13,139.22,138.89,138.99,14740.0,119.605,119.6823,119.3986,119.4846,14740.0
2017-12-05 15:00:00,139.0,139.2,138.79,139.11,27200.0,119.4932,119.6651,119.3127,119.5878,27200.0
2017-12-05 15:10:00,139.1,139.17,139.02,139.08,19604.0,119.5792,119.6394,119.5104,119.562,19604.0
2017-12-05 15:20:00,139.04,139.4,139.04,139.26,53979.0,119.5276,119.8371,119.5276,119.7167,53979.0
2017-12-05 15:30:00,139.26,139.38,139.13,139.23,51380.0,119.7167,119.8199,119.605,119.6909,51380.0
2017-12-05 15:40:00,139.22,139.32,138.93,138.95,84564.0,119.6823,119.7683,119.433,119.4502,84564.0
2017-12-05 15:50:00,138.92,139.01,138.71,138.85,128057.0,119.4244,119.5018,119.2439,119.3643,128057.0
2017-12-06 09:30:00,138.77,139.19,138.41,139.03,15950.0,119.2955,119.6565,118.986,119.519,15950.0
2017-12-06 09:40:00,139.03,139.25,138.94,139.21,6757.0,119.519,119.7081,119.4416,119.6737,6757.0
2017-12-06 09:50:00,139.12,139.17,138.97,139.17,7462.0,119.5964,119.6394,119.4674,119.6394,7462.0
2017-12-06 10:00:00,139.01,139.06,138.58,138.68,7406.0,119.5018,119.5448,119.1322,119.2181,7406.0
2017-12-06 10:10:00,138.65,138.84,138.42,138.53,7527.0,119.1923,119.3557,118.9946,119.0892,7527.0
2017-12-06 10:20:00,138.53,138.79,138.53,138.64,5877.0,119.0892,119.3127,119.0892,119.1837,5877.0
2017-12-06 10:30:00,138.71,138.86,138.36,138.36,11388.0,119.2439,119.3729,118.943,118.943,11388.0
2017-12-06 10:40:00,138.48,138.98,138.48,138.87,13447.0,119.0462,119.476,119.0462,119.3815,13447.0
2017-12-06 10:50:00,138.89,139.3,138.87,139.22,18884.0,119.3986,119.7511,119.3815,119.6823,18884.0
2017-12-06 11:00:00,139.22,139.24,138.87,138.96,12299.0,119.6823,119.6995,119.3815,119.4588,12299.0
2017-12-06 11:10:00,138.94,139.28,138.88,139.23,7283.0,119.4416,119.7339,119.3901,119.6909,7283.0
2017-12-06 11:20:00,139.31,139.52,138.86,139.05,8419.0,119.7597,119.9402,119.3729,119.5362,8419.0
2017-12-06 11:30:00,139.05,139.06,138.7,138.7,9597.0,119.5362,119.5448,119.2353,119.2353,9597.0
2017-12-06 11:40:00,138.75,138.91,138.7,138.89,7305.0,119.2783,119.4158,119.2353,119.3986,7305.0
2017-12-06 11:50:00,138.88,139.01,138.7,138.74,26401.0,119.3901,119.5018,119.2353,119.2697,26401.0
2017-12-06 12:00:00,138.68,138.76,138.61,138.76,9391.0,119.2181,119.2869,119.1579,119.2869,9391.0
2017-12-06 12:10:00,138.77,138.86,138.52,138.57,11564.0,119.2955,119.3729,119.0806,119.1236,11564.0
2017-12-06 12:20:00,138.56,138.58,138.41,138.49,6335.0,119.115,119.1322,118.986,119.0548,6335.0
2017-12-06 12:30:00,138.45,138.83,138.43,138.72,11259.0,119.0204,119.3471,119.0032,119.2525,11259.0
2017-12-06 12:40:00,138.84,138.97,138.76,138.97,9656.0,119.3557,119.4674,119.2869,119.4674,9656.0
2017-12-06 12:50:00,138.99,139.08,138.95,139.07,9360.0,119.4846,119.562,119.4502,119.5534,9360.0
2017-12-06 13:00:00,139.06,139.15,138.96,138.98,6749.0,119.5448,119.6222,119.4588,119.476,6749.0
2017-12-06 13:10:00,138.94,139.22,138.94,139.2,7264.0,119.4416,119.6823,119.4416,119.6651,7264.0
2017-12-06 13:20:00,139.19,139.21,139.07,139.15,3961.0,119.6565,119.6737,119.5534,119.6222,3961.0
2017-12-06 13:30:00,139.17,139.46,139.12,139.36,13922.0,119.6394,119.8887,119.5964,119.8027,13922.0
2017-12-06 13:40:00,139.39,139.44,139.25,139.26,6512.0,119.8285,119.8715,119.7081,119.7167,6512.0
2017-12-06 13:50:00,139.25,139.25,139.08,139.13,12999.0,119.7081,119.7081,119.562,119.605,12999.0
2017-12-06 14:00:00,139.16,139.23,139.09,139.17,6694.0,119.6308,119.6909,119.5706,119.6394,6694.0
2017-12-06 14:10:00,139.13,139.14,139.0,139.06,6855.0,119.605,119.6136,119.4932,119.5448,6855.0
2017-12-06 14:20:00,139.03,139.05,138.89,138.95,16398.0,119.519,119.5362,119.3986,119.4502,16398.0
2017-12-06 14:30:00,138.95,139.09,138.91,139.02,12339.0,119.4502,119.5706,119.4158,119.5104,12339.0
2017-12-06 14:40:00,139.02,139.05,138.9,138.95,9166.0,119.5104,119.5362,119.4072,119.4502,9166.0
2017-12-06 14:50:00,138.95,138.97,138.88,138.94,7229.0,119.4502,119.4674,119.3901,119.4416,7229.0
2017-12-06 15:00:00,138.97,139.15,138.96,139.12,7900.0,119.4674,119.6222,119.4588,119.5964,7900.0
2017-12-06 15:10:00,139.12,139.14,138.84,138.92,16614.0,119.5964,119.6136,119.3557,119.4244,16614.0
2017-12-06 15:20:00,138.91,139.09,138.89,139.0,13457.0,119.4158,119.5706,119.3986,119.4932,13457.0
2017-12-06 15:30:00,139.0,139.01,138.8,138.83,32482.0,119.4932,119.5018,119.3213,119.3471,32482.0
2017-12-06 15:40:00,138.84,139.03,138.83,138.83,47552.0,119.3557,119.519,119.3471,119.3471,47552.0
2017-12-06 15:50:00,138.82,138.82,138.59,138.74,83055.0,119.3385,119.3385,119.1407,119.2697,83055.0
2017-12-07 09:30:00,138.83,139.07,138.63,138.97,25680.0,119.3471,119.5534,119.1751,119.4674,25680.0
2017-12-07 09:40:00,139.09,139.25,138.96,139.12,21217.0,119.5706,119.7081,119.4588,119.5964,21217.0
2017-12-07 09:50:00,139.13,139.18,138.95,139.0,28024.0,119.605,119.648,119.4502,119.4932,28024.0
2017-12-07 10:00:00,139.01,139.72,139.01,139.69,13226.0,119.5018,120.1122,119.5018,120.0864,13226.0
2017-12-07 10:10:00,139.74,139.94,139.68,139.7,14182.0,120.1294,120.3013,120.0778,120.095,14182.0
2017-12-07 10:20:00,139.69,139.76,139.58,139.63,12397.0,120.0864,120.1466,119.9918,120.0348,12397.0
2017-12-07 10:30:00,139.73,140.36,139.64,139.99,31177.0,120.1208,120.6624,120.0434,120.3443,31177.0
2017-12-07 10:40:00,140.06,140.46,140.06,140.34,23630.0,120.4045,120.7483,120.4045,120.6452,23630.0
2017-12-07 10:50:00,140.34,140.38,140.09,140.09,18076.0,120.6452,120.6795,120.4302,120.4302,18076.0
2017-12-07 11:00:00,140.18,140.39,140.18,140.33,28375.0,120.5076,120.6881,120.5076,120.6366,28375.0
2017-12-07 11:10:00,140.27,140.28,140.12,140.28,19480.0,120.585,120.5936,120.456,120.5936,19480.0
2017-12-07 11:20:00,140.31,140.38,140.25,140.32,20915.0,120.6194,120.6795,120.5678,120.628,20915.0
2017-12-07 11:30:00,140.31,141.14,140.31,141.02,32783.0,120.6194,121.3329,120.6194,121.2297,32783.0
2017-12-07 11:40:00,141.02,141.19,140.75,140.75,28474.0,121.2297,121.3759,120.9976,120.9976,28474.0
2017-12-07 11:50:00,140.74,141.12,140.64,140.99,13060.0,120.989,121.3157,120.9031,121.2039,13060.0
2017-12-07 12:00:00,140.94,141.01,140.75,140.87,14314.0,121.161,121.2211,120.9976,121.1008,14314.0
2017-12-07 12:10:00,140.93,141.04,140.86,140.87,26425.0,121.1524,121.2469,121.0922,121.1008,26425.0
2017-12-07 12:20:00,140.88,141.18,140.82,140.97,6925.0,121.1094,121.3673,121.0578,121.1867,6925.0
2017-12-07 12:30:00,140.95,140.97,140.81,140.94,6874.0,121.1696,121.1867,121.0492,121.161,6874.0
2017-12-07 12:40:00,140.93,141.13,140.89,141.1,8707.0,121.1524,121.3243,121.118,121.2985,8707.0
2017-12-07 12:50:00,141.11,141.22,141.08,141.22,13186.0,121.3071,121.4017,121.2813,121.4017,13186.0
2017-12-07 13:00:00,141.27,141.54,141.27,141.43,28582.0,121.4446,121.6768,121.4446,121.5822,28582.0
2017-12-07 13:10:00,141.44,141.5,141.22,141.46,34672.0,121.5908,121.6424,121.4017,121.608,34672.0
2017-12-07 13:20:00,141.43,141.56,141.35,141.55,22791.0,121.5822,121.694,121.5134,121.6854,22791.0
2017-12-07 13:30:00,141.48,141.6,141.44,141.56,39089.0,121.6252,121.7283,121.5908,121.694,39089.0
2017-12-07 13:40:00,141.55,141.56,141.31,141.34,55451.0,121.6854,121.694,121.479,121.5048,55451.0
2017-12-07 13:50:00,141.34,141.54,141.13,141.54,29391.0,121.5048,121.6768,121.3243,121.6768,29391.0
2017-12-07 14:00:00,141.54,141.63,141.4,141.56,10139.0,121.6768,121.7541,121.5564,121.694,10139.0
2017-12-07 14:10:00,141.5,141.53,141.36,141.47,25074.0,121.6424,121.6682,121.522,121.6166,25074.0
2017-12-07 14:20:00,141.45,141.58,141.41,141.54,14850.0,121.5994,121.7111,121.565,121.6768,14850.0
2017-12-07 14:30:00,141.55,141.57,141.3,141.31,46324.0,121.6854,121.7025,121.4704,121.479,46324.0
2017-12-07 14:40:00,141.25,141.32,141.12,141.24,13594.0,121.4275,121.4876,121.3157,121.4189,13594.0
2017-12-07 14:50:00,141.3,141.53,141.3,141.46,16302.0,121.4704,121.6682,121.4704,121.608,16302.0
2017-12-07 15:00:00,141.49,141.59,141.26,141.3,18825.0,121.6338,121.7197,121.4361,121.4704,18825.0
2017-12-07 15:10:00,141.29,141.52,141.27,141.4,43089.0,121.4618,121.6596,121.4446,121.5564,43089.0
2017-12-07 15:20:00,141.4,141.58,141.25,141.29,32560.0,121.5564,121.7111,121.4275,121.4618,32560.0
2017-12-07 15:30:00,141.28,141.48,141.23,141.4,30927.0,121.4532,121.6252,121.4103,121.5564,30927.0
2017-12-07 15:40:00,141.4,141.4,141.07,141.11,48391.0,121.5564,121.5564,121.2727,121.3071,48391.0
2017-12-07 15:50:00,141.06,141.17,140.7,141.04,176904.0,121.2641,121.3587,120.9546,121.2469,176904.0
2017-12-08 09:30:00,141.56,142.76,141.33,142.56,59112.0,121.694,122.7255,121.4962,122.5536,59112.0
2017-12-08 09:40:00,142.58,142.65,142.1,142.23,29084.0,122.5708,122.631,122.1582,122.2699,29084.0
2017-12-08 09:50:00,142.15,142.43,141.98,141.98,25252.0,122.2012,122.4419,122.055,122.055,25252.0
2017-12-08 10:00:00,141.97,142.08,141.46,141.48,24507.0,122.0464,122.141,121.608,121.6252,24507.0
2017-12-08 10:10:00,141.4,141.45,140.85,141.36,15841.0,121.5564,121.5994,121.0836,121.522,15841.0
2017-12-08 10:20:00,141.37,141.37,141.08,141.33,15589.0,121.5306,121.5306,121.2813,121.4962,15589.0
2017-12-08 10:30:00,141.34,141.76,141.34,141.51,14665.0,121.5048,121.8659,121.5048,121.651,14665.0
2017-12-08 10:40:00,141.49,141.69,141.39,141.53,25992.0,121.6338,121.8057,121.5478,121.6682,25992.0
2017-12-08 10:50:00,141.54,141.67,141.44,141.66,26059.0,121.6768,121.7885,121.5908,121.7799,26059.0
2017-12-08 11:00:00,141.71,141.75,141.5,141.53,10444.0,121.8229,121.8573,121.6424,121.6682,10444.0
2017-12-08 11:10:00,141.5,141.53,141.31,141.31,16823.0,121.6424,121.6682,121.479,121.479,16823.0
2017-12-08 11:20:00,141.43,141.71,141.3,141.6,33182.0,121.5822,121.8229,121.4704,121.7283,33182.0
2017-12-08 11:30:00,141.56,142.03,141.52,141.96,18293.0,121.694,122.098,121.6596,122.0378,18293.0
2017-12-08 11:40:00,142.03,142.15,141.87,141.88,9781.0,122.098,122.2012,121.9604,121.969,9781.0
2017-12-08 11:50:00,141.91,142.01,141.52,141.52,10913.0,121.9948,122.0808,121.6596,121.6596,10913.0
2017-12-08 12:00:00,141.56,141.8,141.46,141.77,10936.0,121.694,121.9003,121.608,121.8745,10936.0
2017-12-08 12:10:00,141.74,141.8,141.67,141.68,12573.0,121.8487,121.9003,121.7885,121.7971,12573.0
2017-12-08 12:20:00,141.68,141.75,141.6,141.72,16903.0,121.7971,121.8573,121.7283,121.8315,16903.0
2017-12-08 12:30:00,141.71,141.76,141.54,141.55,11090.0,121.8229,121.8659,121.6768,121.6854,11090.0
2017-12-08 12:40:00,141.55,141.67,141.53,141.67,10069.0,121.6854,121.7885,121.6682,121.7885,10069.0
2017-12-08 12:50:00,141.65,141.69,141.59,141.61,10294.0,121.7713,121.8057,121.7197,121.7369,10294.0
2017-12-08 13:00:00,141.61,141.65,141.45,141.51,7070.0,121.7369,121.7713,121.5994,121.651,7070.0
2017-12-08 13:10:00,141.52,141.55,141.39,141.5,13970.0,121.6596,121.6854,121.5478,121.6424,13970.0
2017-12-08 13:20:00,141.53,141.57,141.48,141.53,7879.0,121.6682,121.7025,121.6252,121.6682,7879.0
2017-12-08 13:30:00,141.53,141.61,141.49,141.58,11114.0,121.6682,121.7369,121.6338,121.7111,11114.0
2017-12-08 13:40:00,141.62,141.66,141.44,141.49,7198.0,121.7455,121.7799,121.5908,121.6338,7198.0
2017-12-08 13:50:00,141.48,141.48,141.33,141.44,17471.0,121.6252,121.6252,121.4962,121.5908,17471.0
2017-12-08 14:00:00,141.46,141.5,141.36,141.45,11472.0,121.608,121.6424,121.522,121.5994,11472.0
2017-12-08 14:10:00,141.46,141.47,141.07,141.4,28804.0,121.608,121.6166,121.2727,121.5564,28804.0
2017-12-08 14:20:00,141.37,141.37,141.14,141.27,7474.0,121.5306,121.5306,121.3329,121.4446,7474.0
2017-12-08 14:30:00,141.25,141.27,140.99,141.06,11426.0,121.4275,121.4446,121.2039,121.2641,11426.0
2017-12-08 14:40:00,141.06,141.09,140.89,140.94,8047.0,121.2641,121.2899,121.118,121.161,8047.0
2017-12-08 14:50:00,140.91,141.02,140.85,140.92,9011.0,121.1352,121.2297,121.0836,121.1438,9011.0
2017-12-08 15:00:00,140.96,141.09,140.88,141.06,16862.0,121.1782,121.2899,121.1094,121.2641,16862.0
2017-12-08 15:10:00,141.05,141.06,140.86,140.94,10782.0,121.2555,121.2641,121.0922,121.161,10782.0
2017-12-08 15:20:00,140.94,140.97,140.85,140.92,11643.0,121.161,121.1867,121.0836,121.1438,11643.0
2017-12-08 15:30:00,140.93,141.02,140.89,140.89,22550.0,121.1524,121.2297,121.118,121.118,22550.0
2017-12-08 15:40:00,140.88,140.93,140.62,140.63,39558.0,121.1094,121.1524,120.8859,120.8945,39558.0
2017-12-08 15:50:00,140.65,140.98,140.65,140.96,78845.0,120.9117,121.1953,120.9117,121.1782,78845.0
2017-12-11 09:30:00,141.27,141.27,140.64,140.67,46970.0,121.4446,121.4446,120.9031,120.9288,46970.0
2017-12-11 09:40:00,140.7,141.13,140.7,141.13,10239.0,120.9546,121.3243,120.9546,121.3243,10239.0
2017-12-11 09:50:00,141.04,142.08,141.04,142.07,29419.0,121.2469,122.141,121.2469,122.1324,29419.0
2017-12-11 10:00:00,142.08,142.28,141.85,141.98,38458.0,122.141,122.3129,121.9433,122.055,38458.0
2017-12-11 10:10:00,142.08,142.2,141.8,141.82,21664.0,122.141,122.2441,121.9003,121.9175,21664.0
2017-12-11 10:20:00,141.81,141.85,141.49,141.69,14274.0,121.9089,121.9433,121.6338,121.8057,14274.0
2017-12-11 10:30:00,141.63,141.65,141.34,141.49,24182.0,121.7541,121.7713,121.5048,121.6338,24182.0
2017-12-11 10:40:00,141.42,141.91,141.39,141.75,11081.0,121.5736,121.9948,121.5478,121.8573,11081.0
2017-12-11 10:50:00,141.7,141.88,141.6,141.69,22273.0,121.8143,121.969,121.7283,121.8057,22273.0
2017-12-11 11:00:00,141.69,141.87,141.69,141.84,34538.0,121.8057,121.9604,121.8057,121.9347,34538.0
2017-12-11 11:10:00,141.85,141.91,141.71,141.91,28151.0,121.9433,121.9948,121.8229,121.9948,28151.0
2017-12-11 11:20:00,141.88,142.2,141.85,142.15,21080.0,121.969,122.2441,121.9433,122.2012,21080.0
2017-12-11 11:30:00,142.15,142.38,142.07,142.09,19314.0,122.2012,122.3989,122.1324,122.1496,19314.0
2017-12-11 11:40:00,142.0,142.28,141.99,142.0,13816.0,122.0722,122.3129,122.0636,122.0722,13816.0
2017-12-11 11:50:00,142.09,142.14,141.96,142.02,12771.0,122.1496,122.1926,122.0378,122.0894,12771.0
2017-12-11 12:00:00,142.04,142.08,141.94,141.94,11282.0,122.1066,122.141,122.0206,122.0206,11282.0
2017-12-11 12:10:00,141.94,141.95,141.73,141.81,14529.0,122.0206,122.0292,121.8401,121.9089,14529.0
2017-12-11 12:20:00,141.83,141.89,141.75,141.77,21326.0,121.9261,121.9776,121.8573,121.8745,21326.0
2017-12-11 12:30:00,141.8,141.87,141.74,141.85,15656.0,121.9003,121.9604,121.8487,121.9433,15656.0
2017-12-11 12:40:00,141.82,142.0,141.82,141.95,14275.0,121.9175,122.0722,121.9175,122.0292,14275.0
2017-12-11 12:50:00,141.92,141.92,141.52,141.66,14326.0,122.0034,122.0034,121.6596,121.7799,14326.0
2017-12-11 13:00:00,141.7,141.86,141.63,141.86,5201.0,121.8143,121.9518,121.7541,121.9518,5201.0
2017-12-11 13:10:00,141.94,141.95,141.8,141.83,18323.0,122.0206,122.0292,121.9003,121.9261,18323.0
2017-12-11 13:20:00,141.8,141.86,141.79,141.86,10551.0,121.9003,121.9518,121.8917,121.9518,10551.0
2017-12-11 13:30:00,141.86,141.94,141.73,141.75,9998.0,121.9518,122.0206,121.8401,121.8573,9998.0
2017-12-11 13:40:00,141.72,141.91,141.72,141.86,9013.0,121.8315,121.9948,121.8315,121.9518,9013.0
2017-12-11 13:50:00,141.84,141.91,141.77,141.86,11880.0,121.9347,121.9948,121.8745,121.9518,11880.0
2017-12-11 14:00:00,141.83,141.88,141.73,141.81,10887.0,121.9261,121.969,121.8401,121.9089,10887.0
2017-12-11 14:10:00,141.84,141.85,141.77,141.83,7206.0,121.9347,121.9433,121.8745,121.9261,7206.0
2017-12-11 14:20:00,141.84,141.84,141.77,141.83,28317.0,121.9347,121.9347,121.8745,121.9261,28317.0
2017-12-11 14:30:00,141.77,141.86,141.64,141.69,9481.0,121.8745,121.9518,121.7627,121.8057,9481.0
2017-12-11 14:40:00,141.66,141.71,141.58,141.58,17133.0,121.7799,121.8229,121.7111,121.7111,17133.0
2017-12-11 14:50:00,141.59,141.76,141.53,141.67,9681.0,121.7197,121.8659,121.6682,121.7885,9681.0
2017-12-11 15:00:00,141.67,141.71,141.48,141.51,11713.0,121.7885,121.8229,121.6252,121.651,11713.0
2017-12-11 15:10:00,141.53,141.77,141.5,141.61,24606.0,121.6682,121.8745,121.6424,121.7369,24606.0
2017-12-11 15:20:00,141.59,141.64,141.38,141.47,17083.0,121.7197,121.7627,121.5392,121.6166,17083.0
2017-12-11 15:30:00,141.44,141.57,141.42,141.56,29267.0,121.5908,121.7025,121.5736,121.694,29267.0
2017-12-11 15:40:00,141.56,141.56,141.42,141.56,47023.0,121.694,121.694,121.5736,121.694,47023.0
2017-12-11 15:50:00,141.56,141.77,141.51,141.64,157567.0,121.694,121.8745,121.651,121.7627,157567.0
2017-12-12 09:30:00,142.11,142.12,141.35,141.86,26764.0,122.1668,122.1754,121.5134,121.9518,26764.0
2017-12-12 09:40:00,142.0,142.16,141.57,141.61,29754.0,122.0722,122.2097,121.7025,121.7369,29754.0
2017-12-12 09:50:00,141.64,141.74,141.18,141.31,11574.0,121.7627,121.8487,121.3673,121.479,11574.0
2017-12-12 10:00:00,141.31,141.45,141.21,141.39,20931.0,121.479,121.5994,121.3931,121.5478,20931.0
2017-12-12 10:10:00,141.4,141.7,141.39,141.68,20829.0,121.5564,121.8143,121.5478,121.7971,20829.0
2017-12-12 10:20:00,141.62,141.72,141.39,141.41,10459.0,121.7455,121.8315,121.5478,121.565,10459.0
2017-12-12 10:30:00,141.43,141.55,141.31,141.41,14153.0,121.5822,121.6854,121.479,121.565,14153.0
2017-12-12 10:40:00,141.34,141.39,140.96,141.22,16491.0,121.5048,121.5478,121.1782,121.4017,16491.0
2017-12-12 10:50:00,141.18,141.25,141.0,141.0,5470.0,121.3673,121.4275,121.2125,121.2125,5470.0
2017-12-12 11:00:00,141.03,141.08,140.86,141.06,7925.0,121.2383,121.2813,121.0922,121.2641,7925.0
2017-12-12 11:10:00,141.06,141.07,140.96,141.03,9340.0,121.2641,121.2727,121.1782,121.2383,9340.0
2017-12-12 11:20:00,141.02,141.13,140.87,140.96,22387.0,121.2297,121.3243,121.1008,121.1782,22387.0
2017-12-12 11:30:00,140.98,141.17,140.94,141.17,24797.0,121.1953,121.3587,121.161,121.3587,24797.0
2017-12-12 11:40:00,141.18,141.39,141.18,141.32,8555.0,121.3673,121.5478,121.3673,121.4876,8555.0
2017-12-12 11:50:00,141.31,141.32,141.01,141.13,8752.0,121.479,121.4876,121.2211,121.3243,8752.0
2017-12-12 12:00:00,141.17,141.35,141.14,141.18,8026.0,121.3587,121.5134,121.3329,121.3673,8026.0
2017-12-12 12:10:00,141.22,141.49,141.11,141.34,12849.0,121.4017,121.6338,121.3071,121.5048,12849.0
2017-12-12 12:20:00,141.31,141.43,141.02,141.11,11609.0,121.479,121.5822,121.2297,121.3071,11609.0
2017-12-12 12:30:00,141.17,141.41,141.14,141.31,12099.0,121.3587,121.565,121.3329,121.479,12099.0
2017-12-12 12:40:00,141.28,141.31,141.18,141.23,13286.0,121.4532,121.479,121.3673,121.4103,13286.0
2017-12-12 12:50:00,141.22,141.66,141.22,141.64,115377.0,121.4017,121.7799,121.4017,121.7627,115377.0
2017-12-12 13:00:00,141.64,141.82,141.62,141.81,23045.0,121.7627,121.9175,121.7455,121.9089,23045.0
2017-12-12 13:10:00,141.78,141.95,141.74,141.74,8564.0,121.8831,122.0292,121.8487,121.8487,8564.0
2017-12-12 13:20:00,141.72,141.78,141.69,141.77,9827.0,121.8315,121.8831,121.8057,121.8745,9827.0
2017-12-12 13:30:00,141.76,142.08,141.7,141.87,35786.0,121.8659,122.141,121.8143,121.9604,35786.0
2017-12-12 13:40:00,141.85,141.97,141.69,141.69,11027.0,121.9433,122.0464,121.8057,121.8057,11027.0
2017-12-12 13:50:00,141.65,141.65,141.3,141.36,7301.0,121.7713,121.7713,121.4704,121.522,7301.0
2017-12-12 14:00:00,141.38,141.69,141.37,141.52,8777.0,121.5392,121.8057,121.5306,121.6596,8777.0
2017-12-12 14:10:00,141.53,141.77,141.51,141.74,10457.0,121.6682,121.8745,121.651,121.8487,10457.0
2017-12-12 14:20:00,141.66,141.74,141.55,141.72,13186.0,121.7799,121.8487,121.6854,121.8315,13186.0
2017-12-12 14:30:00,141.69,141.82,141.58,141.58,40855.0,121.8057,121.9175,121.7111,121.7111,40855.0
2017-12-12 14:40:00,141.58,141.88,141.47,141.68,15953.0,121.7111,121.969,121.6166,121.7971,15953.0
2017-12-12 14:50:00,141.6,141.92,141.54,141.8,15823.0,121.7283,122.0034,121.6768,121.9003,15823.0
2017-12-12 15:00:00,141.9,141.91,141.63,141.73,11273.0,121.9862,121.9948,121.7541,121.8401,11273.0
2017-12-12 15:10:00,141.76,141.81,141.65,141.75,13598.0,121.8659,121.9089,121.7713,121.8573,13598.0
2017-12-12 15:20:00,141.78,141.82,141.66,141.74,16085.0,121.8831,121.9175,121.7799,121.8487,16085.0
2017-12-12 15:30:00,141.74,141.74,141.47,141.68,37414.0,121.8487,121.8487,121.6166,121.7971,37414.0
2017-12-12 15:40:00,141.65,141.72,141.42,141.59,35702.0,121.7713,121.8315,121.5736,121.7197,35702.0
2017-12-12 15:50:00,141.6,141.62,141.38,141.52,71324.0,121.7283,121.7455,121.5392,121.6596,71324.0
2017-12-13 09:30:00,141.36,142.0,141.3,141.55,34401.0,121.522,122.0722,121.4704,121.6854,34401.0
2017-12-13 09:40:00,141.56,141.93,141.56,141.73,14006.0,121.694,122.012,121.694,121.8401,14006.0
2017-12-13 09:50:00,141.61,141.96,141.56,141.66,18533.0,121.7369,122.0378,121.694,121.7799,18533.0
2017-12-13 10:00:00,141.66,141.76,141.28,141.42,11008.0,121.7799,121.8659,121.4532,121.5736,11008.0
2017-12-13 10:10:00,141.36,141.63,141.36,141.58,10745.0,121.522,121.7541,121.522,121.7111,10745.0
2017-12-13 10:20:00,141.56,141.95,141.54,141.87,12774.0,121.694,122.0292,121.6768,121.9604,12774.0
2017-12-13 10:30:00,141.94,141.95,141.69,141.88,16716.0,122.0206,122.0292,121.8057,121.969,16716.0
2017-12-13 10:40:00,141.85,141.85,141.58,141.75,14651.0,121.9433,121.9433,121.7111,121.8573,14651.0
2017-12-13 10:50:00,141.8,142.0,141.73,141.92,18235.0,121.9003,122.0722,121.8401,122.0034,18235.0
2017-12-13 11:00:00,141.95,141.96,141.86,141.86,10347.0,122.0292,122.0378,121.9518,121.9518,10347.0
2017-12-13 11:10:00,141.89,141.98,141.89,141.91,15277.0,121.9776,122.055,121.9776,121.9948,15277.0
2017-12-13 11:20:00,141.91,142.34,141.87,142.0,21654.0,121.9948,122.3645,121.9604,122.0722,21654.0
2017-12-13 11:30:00,142.06,142.44,142.0,142.32,27087.0,122.1238,122.4505,122.0722,122.3473,27087.0
2017-12-13 11:40:00,142.34,142.89,142.28,142.89,14248.0,122.3645,122.8373,122.3129,122.8373,14248.0
2017-12-13 11:50:00,142.82,143.24,142.56,143.1,46608.0,122.7771,123.1382,122.5536,123.0178,46608.0
2017-12-13 12:00:00,143.21,143.35,142.76,142.92,19774.0,123.1124,123.2327,122.7255,122.8631,19774.0
2017-12-13 12:10:00,142.92,143.2,142.83,143.2,15854.0,122.8631,123.1038,122.7857,123.1038,15854.0
2017-12-13 12:20:00,143.14,143.28,143.03,143.22,184589.0,123.0522,123.1726,122.9577,123.121,184589.0
2017-12-13 12:30:00,143.24,143.3,142.82,142.82,19891.0,123.1382,123.1898,122.7771,122.7771,19891.0
2017-12-13 12:40:00,142.8,143.32,142.69,142.7,15948.0,122.7599,123.207,122.6654,122.674,15948.0
2017-12-13 12:50:00,142.67,142.83,142.5,142.56,11075.0,122.6482,122.7857,122.502,122.5536,11075.0
2017-12-13 13:00:00,142.56,142.63,142.27,142.39,15108.0,122.5536,122.6138,122.3043,122.4075,15108.0
2017-12-13 13:10:00,142.36,142.38,141.94,141.94,15657.0,122.3817,122.3989,122.0206,122.0206,15657.0
2017-12-13 13:20:00,141.96,142.27,141.92,142.26,14485.0,122.0378,122.3043,122.0034,122.2957,14485.0
2017-12-13 13:30:00,142.18,142.24,141.98,142.24,8520.0,122.2269,122.2785,122.055,122.2785,8520.0
2017-12-13 13:40:00,142.21,142.21,142.0,142.21,11090.0,122.2527,122.2527,122.0722,122.2527,11090.0
2017-12-13 13:50:00,142.18,142.18,141.75,142.02,8296.0,122.2269,122.2269,121.8573,122.0894,8296.0
2017-12-13 14:00:00,142.02,142.65,141.98,142.01,19521.0,122.0894,122.631,122.055,122.0808,19521.0
2017-12-13 14:10:00,142.0,142.38,141.93,142.19,16734.0,122.0722,122.3989,122.012,122.2355,16734.0
2017-12-13 14:20:00,142.2,142.6,142.05,142.48,19573.0,122.2441,122.588,122.1152,122.4848,19573.0
2017-12-13 14:30:00,142.52,142.76,142.48,142.63,16337.0,122.5192,122.7255,122.4848,122.6138,16337.0
2017-12-13 14:40:00,142.67,142.86,142.57,142.72,22884.0,122.6482,122.8115,122.5622,122.6912,22884.0
2017-12-13 14:50:00,142.74,142.76,142.41,142.63,16485.0,122.7084,122.7255,122.4247,122.6138,16485.0
2017-12-13 15:00:00,142.61,142.82,142.57,142.63,18535.0,122.5966,122.7771,122.5622,122.6138,18535.0
2017-12-13 15:10:00,142.72,142.78,142.62,142.62,15876.0,122.6912,122.7427,122.6052,122.6052,15876.0
2017-12-13 15:20:00,142.61,142.66,142.28,142.39,24309.0,122.5966,122.6396,122.3129,122.4075,24309.0
2017-12-13 15:30:00,142.38,142.58,142.35,142.37,24449.0,122.3989,122.5708,122.3731,122.3903,24449.0
2017-12-13 15:40:00,142.34,142.35,142.1,142.14,50595.0,122.3645,122.3731,122.1582,122.1926,50595.0
2017-12-13 15:50:00,142.13,142.13,141.77,141.84,99948.0,122.184,122.184,121.8745,121.9347,99948.0
2017-12-14 09:30:00,142.4,142.4,141.63,141.99,33389.0,122.4161,122.4161,121.7541,122.0636,33389.0
2017-12-14 09:40:00,142.11,142.43,141.89,141.98,7679.0,122.1668,122.4419,121.9776,122.055,7679.0
2017-12-14 09:50:00,141.94,142.81,141.94,142.81,12713.0,122.0206,122.7685,122.0206,122.7685,12713.0
2017-12-14 10:00:00,142.83,142.94,142.56,142.62,12059.0,122.7857,122.8803,122.5536,122.6052,12059.0
2017-12-14 10:10:00,142.61,142.7,142.33,142.38,12341.0,122.5966,122.674,122.3559,122.3989,12341.0
2017-12-14 10:20:00,142.39,142.68,142.2,142.36,8782.0,122.4075,122.6568,122.2441,122.3817,8782.0
2017-12-14 10:30:00,142.42,142.57,142.34,142.4,12683.0,122.4333,122.5622,122.3645,122.4161,12683.0
2017-12-14 10:40:00,142.36,142.46,142.24,142.46,7860.0,122.3817,122.4676,122.2785,122.4676,7860.0
2017-12-14 10:50:00,142.48,142.48,141.97,141.97,8083.0,122.4848,122.4848,122.0464,122.0464,8083.0
2017-12-14 11:00:00,141.96,142.23,141.96,142.08,9410.0,122.0378,122.2699,122.0378,122.141,9410.0
2017-12-14 11:10:00,142.13,142.31,141.72,141.8,58200.0,122.184,122.3387,121.8315,121.9003,58200.0
2017-12-14 11:20:00,141.92,142.11,141.89,142.11,4713.0,122.0034,122.1668,121.9776,122.1668,4713.0
2017-12-14 11:30:00,142.05,142.25,141.98,142.23,7397.0,122.1152,122.2871,122.055,122.2699,7397.0
2017-12-14 11:40:00,142.26,142.27,141.9,141.92,24990.0,122.2957,122.3043,121.9862,122.0034,24990.0
2017-12-14 11:50:00,141.88,142.12,141.82,141.91,7268.0,121.969,122.1754,121.9175,121.9948,7268.0
2017-12-14 12:00:00,141.86,142.02,141.82,141.85,49673.0,121.9518,122.0894,121.9175,121.9433,49673.0
2017-12-14 12:10:00,141.83,141.91,141.68,141.68,14731.0,121.9261,121.9948,121.7971,121.7971,14731.0
2017-12-14 12:20:00,141.76,141.79,141.64,141.64,5594.0,121.8659,121.8917,121.7627,121.7627,5594.0
2017-12-14 12:30:00,141.6,141.6,141.46,141.6,8926.0,121.7283,121.7283,121.608,121.7283,8926.0
2017-12-14 12:40:00,141.55,141.61,141.5,141.57,2934.0,121.6854,121.7369,121.6424,121.7025,2934.0
2017-12-14 12:50:00,141.5,141.53,141.4,141.49,23496.0,121.6424,121.6682,121.5564,121.6338,23496.0
2017-12-14 13:00:00,141.43,141.52,141.39,141.4,7572.0,121.5822,121.6596,121.5478,121.5564,7572.0
2017-12-14 13:10:00,141.38,141.41,141.2,141.27,13948.0,121.5392,121.565,121.3845,121.4446,13948.0
2017-12-14 13:20:00,141.35,141.44,141.18,141.43,11364.0,121.5134,121.5908,121.3673,121.5822,11364.0
2017-12-14 13:30:00,141.5,141.55,141.25,141.3,17438.0,121.6424,121.6854,121.4275,121.4704,17438.0
2017-12-14 13:40:00,141.32,141.34,141.08,141.13,9795.0,121.4876,121.5048,121.2813,121.3243,9795.0
2017-12-14 13:50:00,141.17,141.28,140.96,141.03,12872.0,121.3587,121.4532,121.1782,121.2383,12872.0
2017-12-14 14:00:00,140.94,141.23,140.87,141.17,18938.0,121.161,121.4103,121.1008,121.3587,18938.0
2017-12-14 14:10:00,141.14,141.26,141.05,141.09,10454.0,121.3329,121.4361,121.2555,121.2899,10454.0
2017-12-14 14:20:00,141.13,141.13,140.62,140.62,41659.0,121.3243,121.3243,120.8859,120.8859,41659.0
2017-12-14 14:30:00,140.63,140.92,140.63,140.71,10574.0,120.8945,121.1438,120.8945,120.9632,10574.0
2017-12-14 14:40:00,140.71,140.76,140.52,140.6,10683.0,120.9632,121.0062,120.7999,120.8687,10683.0
2017-12-14 14:50:00,140.69,141.01,140.64,140.94,18989.0,120.946,121.2211,120.9031,121.161,18989.0
2017-12-14 15:00:00,140.89,140.97,140.75,140.8,17283.0,121.118,121.1867,120.9976,121.0406,17283.0
2017-12-14 15:10:00,140.85,140.94,140.75,140.91,19541.0,121.0836,121.161,120.9976,121.1352,19541.0
2017-12-14 15:20:00,140.91,141.07,140.91,140.98,16103.0,121.1352,121.2727,121.1352,121.1953,16103.0
2017-12-14 15:30:00,141.04,141.18,140.97,141.14,36881.0,121.2469,121.3673,121.1867,121.3329,36881.0
2017-12-14 15:40:00,141.17,141.29,141.11,141.11,32127.0,121.3587,121.4618,121.3071,121.3071,32127.0
2017-12-14 15:50:00,141.11,141.17,140.83,140.86,72297.0,121.3071,121.3587,121.0664,121.0922,72297.0
2017-12-15 09:30:00,139.88,139.88,138.5,139.21,421586.0,120.2497,120.2497,119.0634,119.6737,421586.0
2017-12-15 09:40:00,139.17,140.8,138.97,140.57,75074.0,119.6394,121.0406,119.4674,120.8429,75074.0
2017-12-15 09:50:00,140.5,140.63,139.51,139.51,51306.0,120.7827,120.8945,119.9316,119.9316,51306.0
2017-12-15 10:00:00,139.55,140.09,139.42,139.61,35285.0,119.966,120.4302,119.8543,120.0176,35285.0
2017-12-15 10:10:00,139.61,140.46,139.58,140.25,67885.0,120.0176,120.7483,119.9918,120.5678,67885.0
2017-12-15 10:20:00,140.32,140.56,140.02,140.15,41394.0,120.628,120.8343,120.3701,120.4818,41394.0
2017-12-15 10:30:00,140.07,140.89,140.06,140.75,35895.0,120.4131,121.118,120.4045,120.9976,35895.0
2017-12-15 10:40:00,140.71,141.47,140.69,140.84,44425.0,120.9632,121.6166,120.946,121.075,44425.0
2017-12-15 10:50:00,140.77,140.87,140.3,140.3,18043.0,121.0148,121.1008,120.6108,120.6108,18043.0
2017-12-15 11:00:00,140.4,140.68,140.35,140.51,28092.0,120.6967,120.9374,120.6538,120.7913,28092.0
2017-12-15 11:10:00,140.48,140.82,140.48,140.75,25191.0,120.7655,121.0578,120.7655,120.9976,25191.0
2017-12-15 11:20:00,140.77,141.41,140.71,141.28,22953.0,121.0148,121.565,120.9632,121.4532,22953.0
2017-12-15 11:30:00,141.25,141.28,140.86,140.86,17668.0,121.4275,121.4532,121.0922,121.0922,17668.0
2017-12-15 11:40:00,140.85,140.98,140.65,140.79,27794.0,121.0836,121.1953,120.9117,121.032,27794.0
2017-12-15 11:50:00,140.73,140.93,140.6,140.79,20368.0,120.9804,121.1524,120.8687,121.032,20368.0
2017-12-15 12:00:00,140.69,140.79,140.47,140.61,21638.0,120.946,121.032,120.7569,120.8773,21638.0
2017-12-15 12:10:00,140.63,140.82,140.63,140.82,10749.0,120.8945,121.0578,120.8945,121.0578,10749.0
2017-12-15 12:20:00,140.8,140.93,140.69,140.73,10585.0,121.0406,121.1524,120.946,120.9804,10585.0
2017-12-15 12:30:00,140.71,140.91,140.67,140.91,9617.0,120.9632,121.1352,120.9288,121.1352,9617.0
2017-12-15 12:40:00,140.95,141.36,140.95,141.36,4387.0,121.1696,121.522,121.1696,121.522,4387.0
2017-12-15 12:50:00,141.39,141.58,141.33,141.42,8465.0,121.5478,121.7111,121.4962,121.5736,8465.0
2017-12-15 13:00:00,141.4,141.48,141.1,141.17,9313.0,121.5564,121.6252,121.2985,121.3587,9313.0
2017-12-15 13:10:00,141.13,141.16,140.97,141.04,11023.0,121.3243,121.3501,121.1867,121.2469,11023.0
2017-12-15 13:20:00,141.05,141.13,141.02,141.11,10286.0,121.2555,121.3243,121.2297,121.3071,10286.0
2017-12-15 13:30:00,141.12,141.45,141.09,141.45,18534.0,121.3157,121.5994,121.2899,121.5994,18534.0
2017-12-15 13:40:00,141.44,141.57,141.31,141.57,13285.0,121.5908,121.7025,121.479,121.7025,13285.0
2017-12-15 13:50:00,141.59,141.62,141.33,141.34,23519.0,121.7197,121.7455,121.4962,121.5048,23519.0
2017-12-15 14:00:00,141.36,141.45,141.21,141.33,11517.0,121.522,121.5994,121.3931,121.4962,11517.0
2017-12-15 14:10:00,141.35,141.5,141.22,141.49,13900.0,121.5134,121.6424,121.4017,121.6338,13900.0
2017-12-15 14:20:00,141.44,141.56,141.09,141.09,16908.0,121.5908,121.694,121.2899,121.2899,16908.0
2017-12-15 14:30:00,141.05,141.45,141.05,141.44,9615.0,121.2555,121.5994,121.2555,121.5908,9615.0
2017-12-15 14:40:00,141.44,141.5,141.31,141.5,11064.0,121.5908,121.6424,121.479,121.6424,11064.0
2017-12-15 14:50:00,141.48,141.55,141.2,141.27,27971.0,121.6252,121.6854,121.3845,121.4446,27971.0
2017-12-15 15:00:00,141.29,141.53,141.25,141.42,16447.0,121.4618,121.6682,121.4275,121.5736,16447.0
2017-12-15 15:10:00,141.39,141.45,141.27,141.34,20868.0,121.5478,121.5994,121.4446,121.5048,20868.0
2017-12-15 15:20:00,141.3,141.33,141.17,141.32,19593.0,121.4704,121.4962,121.3587,121.4876,19593.0
2017-12-15 15:30:00,141.28,141.44,141.04,141.1,34583.0,121.4532,121.5908,121.2469,121.2985,34583.0
2017-12-15 15:40:00,141.1,141.31,140.95,141.2,66931.0,121.2985,121.479,121.1696,121.3845,66931.0
2017-12-15 15:50:00,141.21,141.33,140.94,141.11,130332.0,121.3931,121.4962,121.161,121.3071,130332.0
2017-12-18 09:30:00,142.45,142.47,141.03,142.38,159783.0,122.4591,122.4762,121.2383,122.3989,159783.0
2017-12-18 09:40:00,142.3,142.79,142.0,142.15,41708.0,122.3301,122.7513,122.0722,122.2012,41708.0
2017-12-18 09:50:00,142.12,142.57,142.04,142.57,19679.0,122.1754,122.5622,122.1066,122.5622,19679.0
2017-12-18 10:00:00,142.58,142.59,142.03,142.43,25960.0,122.5708,122.5794,122.098,122.4419,25960.0
2017-12-18 10:10:00,142.41,142.83,142.41,142.52,33775.0,122.4247,122.7857,122.4247,122.5192,33775.0
2017-12-18 10:20:00,142.47,142.5,142.1,142.28,42813.0,122.4762,122.502,122.1582,122.3129,42813.0
2017-12-18 10:30:00,142.36,142.79,142.27,142.56,25913.0,122.3817,122.7513,122.3043,122.5536,25913.0
2017-12-18 10:40:00,142.56,143.04,142.54,142.96,15915.0,122.5536,122.9663,122.5364,122.8975,15915.0
2017-12-18 10:50:00,142.95,143.2,142.72,142.82,19529.0,122.8889,123.1038,122.6912,122.7771,19529.0
2017-12-18 11:00:00,142.79,142.84,142.26,142.27,26664.0,122.7513,122.7943,122.2957,122.3043,26664.0
2017-12-18 11:10:00,142.33,142.71,142.29,142.4,18607.0,122.3559,122.6826,122.3215,122.4161,18607.0
2017-12-18 11:20:00,142.43,142.49,142.19,142.2,11549.0,122.4419,122.4934,122.2355,122.2441,11549.0
2017-12-18 11:30:00,142.23,142.77,142.18,142.77,13829.0,122.2699,122.7341,122.2269,122.7341,13829.0
2017-12-18 11:40:00,142.81,142.88,142.48,142.5,11745.0,122.7685,122.8287,122.4848,122.502,11745.0
2017-12-18 11:50:00,142.45,142.56,142.29,142.46,22985.0,122.4591,122.5536,122.3215,122.4676,22985.0
2017-12-18 12:00:00,142.47,142.84,142.47,142.56,25115.0,122.4762,122.7943,122.4762,122.5536,25115.0
2017-12-18 12:10:00,142.49,142.89,142.47,142.84,37185.0,122.4934,122.8373,122.4762,122.7943,37185.0
2017-12-18 12:20:00,142.83,143.15,142.76,143.03,45109.0,122.7857,123.0608,122.7255,122.9577,45109.0
2017-12-18 12:30:00,143.06,143.16,142.97,143.06,12510.0,122.9834,123.0694,122.9061,122.9834,12510.0
2017-12-18 12:40:00,143.1,143.24,142.99,143.06,22205.0,123.0178,123.1382,122.9233,122.9834,22205.0
2017-12-18 12:50:00,143.1,143.1,142.82,142.9,21723.0,123.0178,123.0178,122.7771,122.8459,21723.0
2017-12-18 13:00:00,142.94,143.02,142.78,143.0,21939.0,122.8803,122.9491,122.7427,122.9319,21939.0
2017-12-18 13:10:00,142.97,143.24,142.89,142.96,17679.0,122.9061,123.1382,122.8373,122.8975,17679.0
2017-12-18 13:20:00,143.05,143.13,142.9,143.01,11936.0,122.9748,123.0436,122.8459,122.9405,11936.0
2017-12-18 13:30:00,143.0,143.06,142.79,142.88,17611.0,122.9319,122.9834,122.7513,122.8287,17611.0
2017-12-18 13:40:00,142.91,143.05,142.81,143.05,18297.0,122.8545,122.9748,122.7685,122.9748,18297.0
2017-12-18 13:50:00,143.02,143.12,142.9,142.94,21837.0,122.9491,123.035,122.8459,122.8803,21837.0
2017-12-18 14:00:00,143.01,143.22,142.89,143.12,43318.0,122.9405,123.121,122.8373,123.035,43318.0
2017-12-18 14:10:00,143.18,143.56,142.79,143.51,37531.0,123.0866,123.4133,122.7513,123.3703,37531.0
2017-12-18 14:20:00,143.46,143.51,143.14,143.43,28493.0,123.3273,123.3703,123.0522,123.3015,28493.0
2017-12-18 14:30:00,143.44,143.61,143.3,143.53,35367.0,123.3101,123.4563,123.1898,123.3875,35367.0
2017-12-18 14:40:00,143.52,143.53,143.22,143.27,28868.0,123.3789,123.3875,123.121,123.164,28868.0
2017-12-18 14:50:00,143.3,143.42,143.22,143.34,61458.0,123.1898,123.2929,123.121,123.2242,61458.0
2017-12-18 15:00:00,143.34,143.85,143.34,143.85,31649.0,123.2242,123.6626,123.2242,123.6626,31649.0
2017-12-18 15:10:00,143.86,143.92,143.66,143.77,43083.0,123.6712,123.7228,123.4992,123.5938,43083.0
2017-12-18 15:20:00,143.77,143.81,143.48,143.48,37964.0,123.5938,123.6282,123.3445,123.3445,37964.0
2017-12-18 15:30:00,143.47,143.73,143.42,143.62,42547.0,123.3359,123.5594,123.2929,123.4649,42547.0
2017-12-18 15:40:00,143.6,143.82,143.59,143.62,71968.0,123.4477,123.6368,123.4391,123.4649,71968.0
2017-12-18 15:50:00,143.61,143.77,143.42,143.67,162559.0,123.4563,123.5938,123.2929,123.5078,162559.0
2017-12-19 09:30:00,144.35,144.63,142.79,143.38,162613.0,124.0924,124.3331,122.7513,123.2585,162613.0
2017-12-19 09:40:00,143.15,143.65,143.0,143.0,40083.0,123.0608,123.4906,122.9319,122.9319,40083.0
2017-12-19 09:50:00,142.94,143.55,142.85,143.54,12296.0,122.8803,123.4047,122.8029,123.3961,12296.0
2017-12-19 10:00:00,143.4,143.45,142.82,143.1,22209.0,123.2757,123.3187,122.7771,123.0178,22209.0
2017-12-19 10:10:00,143.02,143.21,142.71,143.1,15452.0,122.9491,123.1124,122.6826,123.0178,15452.0
2017-12-19 10:20:00,143.0,143.24,142.8,143.12,17547.0,122.9319,123.1382,122.7599,123.035,17547.0
2017-12-19 10:30:00,143.14,143.24,142.62,142.74,23902.0,123.0522,123.1382,122.6052,122.7084,23902.0
2017-12-19 10:40:00,142.74,142.92,142.55,142.8,21017.0,122.7084,122.8631,122.545,122.7599,21017.0
2017-12-19 10:50:00,142.74,143.2,142.73,143.16,11929.0,122.7084,123.1038,122.6998,123.0694,11929.0
2017-12-19 11:00:00,143.17,143.37,143.12,143.36,17013.0,123.078,123.2499,123.035,123.2413,17013.0
2017-12-19 11:10:00,143.33,143.72,143.26,143.66,24467.0,123.2156,123.5508,123.1554,123.4992,24467.0
2017-12-19 11:20:00,143.64,143.64,143.21,143.3,10421.0,123.482,123.482,123.1124,123.1898,10421.0
2017-12-19 11:30:00,143.34,143.39,143.17,143.27,7793.0,123.2242,123.2671,123.078,123.164,7793.0
2017-12-19 11:40:00,143.27,143.46,143.23,143.46,11707.0,123.164,123.3273,123.1296,123.3273,11707.0
2017-12-19 11:50:00,143.4,143.41,143.21,143.28,6460.0,123.2757,123.2843,123.1124,123.1726,6460.0
2017-12-19 12:00:00,143.3,143.3,142.99,143.05,8902.0,123.1898,123.1898,122.9233,122.9748,8902.0
2017-12-19 12:10:00,143.07,143.35,143.07,143.33,12079.0,122.992,123.2327,122.992,123.2156,12079.0
2017-12-19 12:20:00,143.23,143.36,143.1,143.33,5150.0,123.1296,123.2413,123.0178,123.2156,5150.0
2017-12-19 12:30:00,143.35,143.39,143.22,143.36,7028.0,123.2327,123.2671,123.121,123.2413,7028.0
2017-12-19 12:40:00,143.37,143.38,143.02,143.29,7863.0,123.2499,123.2585,122.9491,123.1812,7863.0
2017-12-19 12:50:00,143.2,143.44,143.03,143.35,8167.0,123.1038,123.3101,122.9577,123.2327,8167.0
2017-12-19 13:00:00,143.36,143.54,143.34,143.38,13061.0,123.2413,123.3961,123.2242,123.2585,13061.0
2017-12-19 13:10:00,143.38,143.71,143.38,143.68,11121.0,123.2585,123.5422,123.2585,123.5164,11121.0
2017-12-19 13:20:00,143.68,143.68,143.37,143.38,6545.0,123.5164,123.5164,123.2499,123.2585,6545.0
2017-12-19 13:30:00,143.42,143.53,143.38,143.46,6381.0,123.2929,123.3875,123.2585,123.3273,6381.0
2017-12-19 13:40:00,143.41,143.5,143.26,143.5,6680.0,123.2843,123.3617,123.1554,123.3617,6680.0
2017-12-19 13:50:00,143.47,143.66,143.47,143.5,10971.0,123.3359,123.4992,123.3359,123.3617,10971.0
2017-12-19 14:00:00,143.5,143.61,143.41,143.57,9800.0,123.3617,123.4563,123.2843,123.4219,9800.0
2017-12-19 14:10:00,143.64,143.67,143.47,143.57,7928.0,123.482,123.5078,123.3359,123.4219,7928.0
2017-12-19 14:20:00,143.56,143.8,143.52,143.79,8513.0,123.4133,123.6196,123.3789,123.611,8513.0
2017-12-19 14:30:00,143.79,143.86,143.69,143.81,9512.0,123.611,123.6712,123.525,123.6282,9512.0
2017-12-19 14:40:00,143.82,143.83,143.7,143.83,9594.0,123.6368,123.6454,123.5336,123.6454,9594.0
2017-12-19 14:50:00,143.84,143.95,143.66,143.83,25809.0,123.654,123.7485,123.4992,123.6454,25809.0
2017-12-19 15:00:00,143.71,143.71,143.33,143.44,12904.0,123.5422,123.5422,123.2156,123.3101,12904.0
2017-12-19 15:10:00,143.42,143.58,143.39,143.47,17694.0,123.2929,123.4305,123.2671,123.3359,17694.0
2017-12-19 15:20:00,143.48,143.65,143.44,143.47,35824.0,123.3445,123.4906,123.3101,123.3359,35824.0
2017-12-19 15:30:00,143.5,143.67,143.47,143.62,21122.0,123.3617,123.5078,123.3359,123.4649,21122.0
2017-12-19 15:40:00,143.65,143.73,143.51,143.58,39661.0,123.4906,123.5594,123.3703,123.4305,39661.0
2017-12-19 15:50:00,143.58,144.01,143.58,143.73,171352.0,123.4305,123.8001,123.4305,123.5594,171352.0
2017-12-20 09:30:00,144.43,145.0,144.03,144.17,38770.0,124.1612,124.6512,123.8173,123.9377,38770.0
2017-12-20 09:40:00,144.12,144.91,143.72,144.45,41815.0,123.8947,124.5738,123.5508,124.1784,41815.0
2017-12-20 09:50:00,144.4,144.44,143.97,144.44,32917.0,124.1354,124.1698,123.7657,124.1698,32917.0
2017-12-20 10:00:00,144.52,144.67,144.09,144.09,29465.0,124.2386,124.3675,123.8689,123.8689,29465.0
2017-12-20 10:10:00,144.05,144.15,143.69,143.74,29724.0,123.8345,123.9205,123.525,123.568,29724.0
2017-12-20 10:20:00,143.75,144.36,143.74,144.36,64810.0,123.5766,124.101,123.568,124.101,64810.0
2017-12-20 10:30:00,144.32,144.32,143.98,143.98,36894.0,124.0666,124.0666,123.7743,123.7743,36894.0
2017-12-20 10:40:00,144.02,144.5,143.88,144.46,18832.0,123.8087,124.2214,123.6884,124.187,18832.0
2017-12-20 10:50:00,144.45,144.95,144.45,144.95,24555.0,124.1784,124.6082,124.1784,124.6082,24555.0
2017-12-20 11:00:00,144.95,145.28,144.89,145.22,21685.0,124.6082,124.8919,124.5566,124.8403,21685.0
2017-12-20 11:10:00,145.2,145.39,145.03,145.07,35209.0,124.8231,124.9865,124.677,124.7114,35209.0
2017-12-20 11:20:00,145.09,145.11,144.47,144.81,48529.0,124.7286,124.7458,124.1956,124.4879,48529.0
2017-12-20 11:30:00,144.85,145.13,144.69,145.12,14987.0,124.5222,124.7629,124.3847,124.7544,14987.0
2017-12-20 11:40:00,145.1,145.21,144.84,144.84,7117.0,124.7372,124.8317,124.5136,124.5136,7117.0
2017-12-20 11:50:00,144.83,144.99,144.69,144.9,59104.0,124.505,124.6426,124.3847,124.5652,59104.0
2017-12-20 12:00:00,144.89,144.96,144.78,144.92,6857.0,124.5566,124.6168,124.4621,124.5824,6857.0
2017-12-20 12:10:00,144.94,145.04,144.91,144.95,6468.0,124.5996,124.6856,124.5738,124.6082,6468.0
2017-12-20 12:20:00,144.95,145.0,144.85,144.88,7950.0,124.6082,124.6512,124.5222,124.548,7950.0
2017-12-20 12:30:00,144.94,145.06,144.75,144.75,386102.0,124.5996,124.7028,124.4363,124.4363,386102.0
2017-12-20 12:40:00,144.87,145.01,144.83,145.0,7466.0,124.5394,124.6598,124.505,124.6512,7466.0
2017-12-20 12:50:00,144.98,144.98,144.87,144.9,6074.0,124.634,124.634,124.5394,124.5652,6074.0
2017-12-20 13:00:00,144.9,145.04,144.9,145.0,5414.0,124.5652,124.6856,124.5652,124.6512,5414.0
2017-12-20 13:10:00,144.98,145.25,144.96,145.25,62999.0,124.634,124.8661,124.6168,124.8661,62999.0
2017-12-20 13:20:00,145.13,145.42,145.12,145.33,10929.0,124.7629,125.0123,124.7544,124.9349,10929.0
2017-12-20 13:30:00,145.31,145.33,145.17,145.3,8608.0,124.9177,124.9349,124.7973,124.9091,8608.0
2017-12-20 13:40:00,145.25,145.34,145.25,145.25,9800.0,124.8661,124.9435,124.8661,124.8661,9800.0
2017-12-20 13:50:00,145.27,145.27,144.99,145.08,8670.0,124.8833,124.8833,124.6426,124.72,8670.0
2017-12-20 14:00:00,145.05,145.2,145.02,145.08,11800.0,124.6942,124.8231,124.6684,124.72,11800.0
2017-12-20 14:10:00,145.08,145.19,144.98,145.05,12342.0,124.72,124.8145,124.634,124.6942,12342.0
2017-12-20 14:20:00,145.03,145.1,144.91,144.95,9191.0,124.677,124.7372,124.5738,124.6082,9191.0
2017-12-20 14:30:00,144.92,145.24,144.92,145.22,15022.0,124.5824,124.8575,124.5824,124.8403,15022.0
2017-12-20 14:40:00,145.19,145.27,144.98,145.07,54137.0,124.8145,124.8833,124.634,124.7114,54137.0
2017-12-20 14:50:00,145.14,145.25,145.06,145.19,7981.0,124.7715,124.8661,124.7028,124.8145,7981.0
2017-12-20 15:00:00,145.27,145.35,145.23,145.24,14856.0,124.8833,124.9521,124.8489,124.8575,14856.0
2017-12-20 15:10:00,145.26,145.27,144.99,145.14,21599.0,124.8747,124.8833,124.6426,124.7715,21599.0
2017-12-20 15:20:00,145.15,145.32,145.13,145.31,49230.0,124.7801,124.9263,124.7629,124.9177,49230.0
2017-12-20 15:30:00,145.28,145.33,145.14,145.32,35432.0,124.8919,124.9349,124.7715,124.9263,35432.0
2017-12-20 15:40:00,145.31,145.43,145.29,145.35,55617.0,124.9177,125.0208,124.9005,124.9521,55617.0
2017-12-20 15:50:00,145.34,145.34,144.79,144.84,151691.0,124.9435,124.9435,124.4707,124.5136,151691.0
2017-12-21 09:30:00,145.54,145.54,143.78,143.97,22856.0,125.1154,125.1154,123.6024,123.7657,22856.0
2017-12-21 09:40:00,143.98,144.28,143.55,143.75,33430.0,123.7743,124.0322,123.4047,123.5766,33430.0
2017-12-21 09:50:00,143.77,143.8,143.0,143.4,28837.0,123.5938,123.6196,122.9319,123.2757,28837.0
2017-12-21 10:00:00,143.03,143.42,143.03,143.26,23817.0,122.9577,123.2929,122.9577,123.1554,23817.0
2017-12-21 10:10:00,143.27,143.41,143.16,143.18,13922.0,123.164,123.2843,123.0694,123.0866,13922.0
2017-12-21 10:20:00,143.23,143.39,143.14,143.15,15328.0,123.1296,123.2671,123.0522,123.0608,15328.0
2017-12-21 10:30:00,143.17,143.61,143.16,143.5,17852.0,123.078,123.4563,123.0694,123.3617,17852.0
2017-12-21 10:40:00,143.47,143.49,143.16,143.27,15007.0,123.3359,123.3531,123.0694,123.164,15007.0
2017-12-21 10:50:00,143.24,143.24,143.02,143.05,8641.0,123.1382,123.1382,122.9491,122.9748,8641.0
2017-12-21 11:00:00,143.07,143.35,142.89,143.35,28388.0,122.992,123.2327,122.8373,123.2327,28388.0
2017-12-21 11:10:00,143.29,143.79,143.29,143.53,7832.0,123.1812,123.611,123.1812,123.3875,7832.0
2017-12-21 11:20:00,143.58,143.82,143.4,143.73,17387.0,123.4305,123.6368,123.2757,123.5594,17387.0
2017-12-21 11:30:00,143.82,144.03,143.79,143.79,4985.0,123.6368,123.8173,123.611,123.611,4985.0
2017-12-21 11:40:00,143.78,143.78,143.65,143.68,16237.0,123.6024,123.6024,123.4906,123.5164,16237.0
2017-12-21 11:50:00,143.69,143.74,143.6,143.6,42601.0,123.525,123.568,123.4477,123.4477,42601.0
2017-12-21 12:00:00,143.56,143.67,143.32,143.6,13145.0,123.4133,123.5078,123.207,123.4477,13145.0
2017-12-21 12:10:00,143.59,143.75,143.55,143.68,19159.0,123.4391,123.5766,123.4047,123.5164,19159.0
2017-12-21 12:20:00,143.72,143.75,143.46,143.5,7765.0,123.5508,123.5766,123.3273,123.3617,7765.0
2017-12-21 12:30:00,143.55,143.86,143.51,143.78,23520.0,123.4047,123.6712,123.3703,123.6024,23520.0
2017-12-21 12:40:00,143.78,143.78,143.58,143.63,20280.0,123.6024,123.6024,123.4305,123.4735,20280.0
2017-12-21 12:50:00,143.66,143.87,143.64,143.76,64514.0,123.4992,123.6798,123.482,123.5852,64514.0
2017-12-21 13:00:00,143.76,144.0,143.69,144.0,16722.0,123.5852,123.7915,123.525,123.7915,16722.0
2017-12-21 13:10:00,143.98,144.27,143.92,144.23,15051.0,123.7743,124.0236,123.7228,123.9893,15051.0
2017-12-21 13:20:00,144.27,144.4,144.26,144.36,6865.0,124.0236,124.1354,124.015,124.101,6865.0
2017-12-21 13:30:00,144.34,144.39,144.19,144.33,8377.0,124.0838,124.1268,123.9549,124.0752,8377.0
2017-12-21 13:40:00,144.42,144.47,144.29,144.47,16045.0,124.1526,124.1956,124.0408,124.1956,16045.0
2017-12-21 13:50:00,144.4,144.45,144.34,144.39,1292.0,124.1354,124.1784,124.0838,124.1268,1292.0
2017-12-21 14:00:00,144.4,144.45,144.33,144.43,7102.0,124.1354,124.1784,124.0752,124.1612,7102.0
2017-12-21 14:10:00,144.45,144.69,144.45,144.61,12627.0,124.1784,124.3847,124.1784,124.3159,12627.0
2017-12-21 14:20:00,144.65,144.85,144.62,144.79,18748.0,124.3503,124.5222,124.3245,124.4707,18748.0
2017-12-21 14:30:00,144.76,144.8,144.68,144.74,6732.0,124.4449,124.4793,124.3761,124.4277,6732.0
2017-12-21 14:40:00,144.76,144.76,144.41,144.41,8360.0,124.4449,124.4449,124.144,124.144,8360.0
2017-12-21 14:50:00,144.41,144.54,144.27,144.49,9564.0,124.144,124.2557,124.0236,124.2128,9564.0
2017-12-21 15:00:00,144.5,144.51,144.34,144.45,8316.0,124.2214,124.23,124.0838,124.1784,8316.0
2017-12-21 15:10:00,144.45,144.5,144.21,144.37,12324.0,124.1784,124.2214,123.9721,124.1096,12324.0
2017-12-21 15:20:00,144.37,144.65,144.37,144.6,17908.0,124.1096,124.3503,124.1096,124.3073,17908.0
2017-12-21 15:30:00,144.65,144.74,144.45,144.54,29397.0,124.3503,124.4277,124.1784,124.2557,29397.0
2017-12-21 15:40:00,144.53,144.53,144.14,144.16,33749.0,124.2472,124.2472,123.9119,123.9291,33749.0
2017-12-21 15:50:00,144.14,144.36,144.06,144.31,68886.0,123.9119,124.101,123.8431,124.058,68886.0
2017-12-22 09:30:00,144.61,144.61,143.92,144.02,16456.0,124.3159,124.3159,123.7228,123.8087,16456.0
2017-12-22 09:40:00,144.02,144.31,143.93,144.13,7841.0,123.8087,124.058,123.7314,123.9033,7841.0
2017-12-22 09:50:00,144.11,144.38,143.91,144.28,9774.0,123.8861,124.1182,123.7142,124.0322,9774.0
2017-12-22 10:00:00,144.36,144.58,144.1,144.19,9442.0,124.101,124.2901,123.8775,123.9549,9442.0
2017-12-22 10:10:00,144.1,144.1,143.6,143.69,7573.0,123.8775,123.8775,123.4477,123.525,7573.0
2017-12-22 10:20:00,143.8,144.05,143.78,143.78,11275.0,123.6196,123.8345,123.6024,123.6024,11275.0
2017-12-22 10:30:00,143.77,143.77,143.55,143.55,8970.0,123.5938,123.5938,123.4047,123.4047,8970.0
2017-12-22 10:40:00,143.5,143.8,143.5,143.8,2125.0,123.3617,123.6196,123.3617,123.6196,2125.0
2017-12-22 10:50:00,143.77,143.96,143.74,143.74,6420.0,123.5938,123.7571,123.568,123.568,6420.0
2017-12-22 11:00:00,143.7,144.0,143.62,143.99,10723.0,123.5336,123.7915,123.4649,123.7829,10723.0
2017-12-22 11:10:00,143.93,144.04,143.93,144.04,5305.0,123.7314,123.8259,123.7314,123.8259,5305.0
2017-12-22 11:20:00,144.05,144.08,143.95,143.96,3090.0,123.8345,123.8603,123.7485,123.7571,3090.0
2017-12-22 11:30:00,143.93,144.09,143.77,144.02,9057.0,123.7314,123.8689,123.5938,123.8087,9057.0
2017-12-22 11:40:00,144.02,144.15,144.01,144.14,4300.0,123.8087,123.9205,123.8001,123.9119,4300.0
2017-12-22 11:50:00,144.14,144.23,143.91,143.97,6565.0,123.9119,123.9893,123.7142,123.7657,6565.0
2017-12-22 12:00:00,143.95,144.04,143.91,144.02,2064.0,123.7485,123.8259,123.7142,123.8087,2064.0
2017-12-22 12:10:00,144.02,144.25,144.02,144.19,11122.0,123.8087,124.0064,123.8087,123.9549,11122.0
2017-12-22 12:20:00,144.16,144.16,143.99,144.06,5080.0,123.9291,123.9291,123.7829,123.8431,5080.0
2017-12-22 12:30:00,144.06,144.17,144.05,144.17,4085.0,123.8431,123.9377,123.8345,123.9377,4085.0
2017-12-22 12:40:00,144.14,144.18,144.11,144.16,3836.0,123.9119,123.9463,123.8861,123.9291,3836.0
2017-12-22 12:50:00,144.18,144.25,144.18,144.25,1585.0,123.9463,124.0064,123.9463,124.0064,1585.0
2017-12-22 13:00:00,144.22,144.47,144.22,144.45,5803.0,123.9807,124.1956,123.9807,124.1784,5803.0
2017-12-22 13:10:00,144.52,144.62,144.5,144.54,3434.0,124.2386,124.3245,124.2214,124.2557,3434.0
2017-12-22 13:20:00,144.57,144.62,144.35,144.51,5903.0,124.2815,124.3245,124.0924,124.23,5903.0
2017-12-22 13:30:00,144.44,144.51,144.44,144.46,1900.0,124.1698,124.23,124.1698,124.187,1900.0
2017-12-22 13:40:00,144.49,144.66,144.44,144.58,5876.0,124.2128,124.3589,124.1698,124.2901,5876.0
2017-12-22 13:50:00,144.52,144.64,144.41,144.57,4029.0,124.2386,124.3417,124.144,124.2815,4029.0
2017-12-22 14:00:00,144.59,144.62,144.53,144.58,3520.0,124.2987,124.3245,124.2472,124.2901,3520.0
2017-12-22 14:10:00,144.56,144.74,144.56,144.71,3275.0,124.2729,124.4277,124.2729,124.4019,3275.0
2017-12-22 14:20:00,144.69,144.79,144.65,144.69,4951.0,124.3847,124.4707,124.3503,124.3847,4951.0
2017-12-22 14:30:00,144.68,144.72,144.57,144.72,7703.0,124.3761,124.4105,124.2815,124.4105,7703.0
2017-12-22 14:40:00,144.68,144.76,144.65,144.67,8274.0,124.3761,124.4449,124.3503,124.3675,8274.0
2017-12-22 14:50:00,144.69,144.7,144.56,144.56,10792.0,124.3847,124.3933,124.2729,124.2729,10792.0
2017-12-22 15:00:00,144.59,144.62,144.38,144.49,12590.0,124.2987,124.3245,124.1182,124.2128,12590.0
2017-12-22 15:10:00,144.53,144.55,144.42,144.51,9980.0,124.2472,124.2643,124.1526,124.23,9980.0
2017-12-22 15:20:00,144.52,144.54,144.43,144.49,8332.0,124.2386,124.2557,124.1612,124.2128,8332.0
2017-12-22 15:30:00,144.49,144.71,144.49,144.71,13769.0,124.2128,124.4019,124.2128,124.4019,13769.0
2017-12-22 15:40:00,144.72,144.78,144.56,144.58,16603.0,124.4105,124.4621,124.2729,124.2901,16603.0
2017-12-22 15:50:00,144.58,144.58,144.39,144.53,55240.0,124.2901,124.2901,124.1268,124.2472,55240.0
2017-12-26 09:30:00,144.48,144.91,144.05,144.68,10608.0,124.2042,124.5738,123.8345,124.3761,10608.0
2017-12-26 09:40:00,144.68,145.46,144.56,145.3,7495.0,124.3761,125.0466,124.2729,124.9091,7495.0
2017-12-26 09:50:00,145.24,145.24,144.69,144.88,8630.0,124.8575,124.8575,124.3847,124.548,8630.0
2017-12-26 10:00:00,144.81,144.81,144.6,144.65,6861.0,124.4879,124.4879,124.3073,124.3503,6861.0
2017-12-26 10:10:00,144.6,144.6,144.33,144.38,2698.0,124.3073,124.3073,124.0752,124.1182,2698.0
2017-12-26 10:20:00,144.39,144.69,144.21,144.21,5867.0,124.1268,124.3847,123.9721,123.9721,5867.0
2017-12-26 10:30:00,144.19,144.26,144.13,144.25,6015.0,123.9549,124.015,123.9033,124.0064,6015.0
2017-12-26 10:40:00,144.36,144.61,144.29,144.61,3377.0,124.101,124.3159,124.0408,124.3159,3377.0
2017-12-26 10:50:00,144.61,144.85,144.56,144.56,9304.0,124.3159,124.5222,124.2729,124.2729,9304.0
2017-12-26 11:00:00,144.55,144.7,144.52,144.66,3608.0,124.2643,124.3933,124.2386,124.3589,3608.0
2017-12-26 11:10:00,144.71,144.91,144.67,144.67,6038.0,124.4019,124.5738,124.3675,124.3675,6038.0
2017-12-26 11:20:00,144.74,144.92,144.66,144.83,2582.0,124.4277,124.5824,124.3589,124.505,2582.0
2017-12-26 11:30:00,144.86,144.98,144.86,144.98,3908.0,124.5308,124.634,124.5308,124.634,3908.0
2017-12-26 11:40:00,144.93,145.07,144.83,145.04,8086.0,124.591,124.7114,124.505,124.6856,8086.0
2017-12-26 11:50:00,144.99,145.08,144.93,145.0,4143.0,124.6426,124.72,124.591,124.6512,4143.0
2017-12-26 12:00:00,144.95,145.08,144.77,144.77,4002.0,124.6082,124.72,124.4535,124.4535,4002.0
2017-12-26 12:10:00,144.78,144.92,144.65,144.65,5484.0,124.4621,124.5824,124.3503,124.3503,5484.0
2017-12-26 12:20:00,144.71,145.25,144.71,145.01,10095.0,124.4019,124.8661,124.4019,124.6598,10095.0
2017-12-26 12:30:00,145.06,145.11,144.82,144.82,5516.0,124.7028,124.7458,124.4965,124.4965,5516.0
2017-12-26 12:40:00,144.79,144.95,144.7,144.78,3875.0,124.4707,124.6082,124.3933,124.4621,3875.0
2017-12-26 12:50:00,144.77,144.77,144.54,144.65,7807.0,124.4535,124.4535,124.2557,124.3503,7807.0
2017-12-26 13:00:00,144.76,144.84,144.67,144.84,2700.0,124.4449,124.5136,124.3675,124.5136,2700.0
2017-12-26 13:10:00,144.89,144.99,144.6,144.84,2927.0,124.5566,124.6426,124.3073,124.5136,2927.0
2017-12-26 13:20:00,144.83,144.85,144.73,144.73,3196.0,124.505,124.5222,124.4191,124.4191,3196.0
2017-12-26 13:30:00,144.79,144.79,144.66,144.7,5043.0,124.4707,124.4707,124.3589,124.3933,5043.0
2017-12-26 13:40:00,144.69,144.74,144.55,144.55,3602.0,124.3847,124.4277,124.2643,124.2643,3602.0
2017-12-26 13:50:00,144.54,144.68,144.53,144.56,5982.0,124.2557,124.3761,124.2472,124.2729,5982.0
2017-12-26 14:00:00,144.56,144.68,144.56,144.68,5645.0,124.2729,124.3761,124.2729,124.3761,5645.0
2017-12-26 14:10:00,144.63,144.68,144.54,144.54,5989.0,124.3331,124.3761,124.2557,124.2557,5989.0
2017-12-26 14:20:00,144.55,144.55,144.38,144.5,5003.0,124.2643,124.2643,124.1182,124.2214,5003.0
2017-12-26 14:30:00,144.5,144.5,144.43,144.48,3774.0,124.2214,124.2214,124.1612,124.2042,3774.0
2017-12-26 14:40:00,144.47,144.5,144.4,144.42,3485.0,124.1956,124.2214,124.1354,124.1526,3485.0
2017-12-26 14:50:00,144.4,144.56,144.39,144.4,8530.0,124.1354,124.2729,124.1268,124.1354,8530.0
2017-12-26 15:00:00,144.44,144.63,144.44,144.63,3877.0,124.1698,124.3331,124.1698,124.3331,3877.0
2017-12-26 15:10:00,144.62,144.64,144.52,144.63,6587.0,124.3245,124.3417,124.2386,124.3331,6587.0
2017-12-26 15:20:00,144.63,144.76,144.49,144.52,8705.0,124.3331,124.4449,124.2128,124.2386,8705.0
2017-12-26 15:30:00,144.51,144.62,144.43,144.54,13671.0,124.23,124.3245,124.1612,124.2557,13671.0
2017-12-26 15:40:00,144.53,144.59,144.51,144.58,16323.0,124.2472,124.2987,124.23,124.2901,16323.0
2017-12-26 15:50:00,144.62,144.67,144.46,144.6,34261.0,124.3245,124.3675,124.187,124.3073,34261.0
2017-12-27 09:30:00,144.99,145.05,144.3,145.05,10930.0,124.6426,124.6942,124.0494,124.6942,10930.0
2017-12-27 09:40:00,145.14,145.23,144.96,145.14,6977.0,124.7715,124.8489,124.6168,124.7715,6977.0
2017-12-27 09:50:00,145.13,145.34,145.03,145.11,17230.0,124.7629,124.9435,124.677,124.7458,17230.0
2017-12-27 10:00:00,145.03,145.36,145.02,145.22,16998.0,124.677,124.9607,124.6684,124.8403,16998.0
2017-12-27 10:10:00,145.21,145.37,145.09,145.37,9601.0,124.8317,124.9693,124.7286,124.9693,9601.0
2017-12-27 10:20:00,145.35,145.4,145.18,145.33,6984.0,124.9521,124.9951,124.8059,124.9349,6984.0
2017-12-27 10:30:00,145.28,145.49,145.16,145.41,8308.0,124.8919,125.0724,124.7887,125.0037,8308.0
2017-12-27 10:40:00,145.41,145.58,145.21,145.54,21583.0,125.0037,125.1498,124.8317,125.1154,21583.0
2017-12-27 10:50:00,145.56,145.71,145.5,145.52,6227.0,125.1326,125.2616,125.081,125.0982,6227.0
2017-12-27 11:00:00,145.58,145.72,145.56,145.56,11029.0,125.1498,125.2701,125.1326,125.1326,11029.0
2017-12-27 11:10:00,145.59,145.8,145.56,145.78,11262.0,125.1584,125.3389,125.1326,125.3217,11262.0
2017-12-27 11:20:00,145.84,145.85,145.71,145.75,11280.0,125.3733,125.3819,125.2616,125.2959,11280.0
2017-12-27 11:30:00,145.82,145.94,145.69,145.79,10996.0,125.3561,125.4593,125.2444,125.3303,10996.0
2017-12-27 11:40:00,145.76,145.93,145.72,145.87,12349.0,125.3045,125.4507,125.2701,125.3991,12349.0
2017-12-27 11:50:00,145.95,146.12,145.94,146.01,6116.0,125.4679,125.614,125.4593,125.5195,6116.0
2017-12-27 12:00:00,146.0,146.0,145.82,145.89,5860.0,125.5109,125.5109,125.3561,125.4163,5860.0
2017-12-27 12:10:00,145.81,146.01,145.81,145.92,9401.0,125.3475,125.5195,125.3475,125.4421,9401.0
2017-12-27 12:20:00,145.87,146.0,145.81,145.81,3964.0,125.3991,125.5109,125.3475,125.3475,3964.0
2017-12-27 12:30:00,145.89,145.91,145.8,145.87,13380.0,125.4163,125.4335,125.3389,125.3991,13380.0
2017-12-27 12:40:00,145.85,146.06,145.83,145.98,8708.0,125.3819,125.5624,125.3647,125.4937,8708.0
2017-12-27 12:50:00,146.07,146.12,146.01,146.01,5579.0,125.571,125.614,125.5195,125.5195,5579.0
2017-12-27 13:00:00,145.99,146.07,145.94,145.99,4223.0,125.5023,125.571,125.4593,125.5023,4223.0
2017-12-27 13:10:00,146.05,146.12,145.95,146.05,8690.0,125.5538,125.614,125.4679,125.5538,8690.0
2017-12-27 13:20:00,145.98,146.18,145.98,146.06,8861.0,125.4937,125.6656,125.4937,125.5624,8861.0
2017-12-27 13:30:00,146.03,146.17,146.0,146.17,10292.0,125.5366,125.657,125.5109,125.657,10292.0
2017-12-27 13:40:00,146.19,146.24,146.06,146.09,4567.0,125.6742,125.7172,125.5624,125.5882,4567.0
2017-12-27 13:50:00,146.1,146.26,146.06,146.26,8827.0,125.5968,125.7344,125.5624,125.7344,8827.0
2017-12-27 14:00:00,146.32,146.33,146.14,146.15,8391.0,125.7859,125.7945,125.6312,125.6398,8391.0
2017-12-27 14:10:00,146.15,146.2,146.12,146.13,7947.0,125.6398,125.6828,125.614,125.6226,7947.0
2017-12-27 14:20:00,146.1,146.16,146.0,146.13,6000.0,125.5968,125.6484,125.5109,125.6226,6000.0
2017-12-27 14:30:00,146.1,146.15,145.91,145.95,5553.0,125.5968,125.6398,125.4335,125.4679,5553.0
2017-12-27 14:40:00,146.0,146.0,145.87,145.91,9833.0,125.5109,125.5109,125.3991,125.4335,9833.0
2017-12-27 14:50:00,145.91,146.08,145.91,146.07,20388.0,125.4335,125.5796,125.4335,125.571,20388.0
2017-12-27 15:00:00,146.06,146.15,145.98,146.1,11931.0,125.5624,125.6398,125.4937,125.5968,11931.0
2017-12-27 15:10:00,146.12,146.16,145.99,146.02,11343.0,125.614,125.6484,125.5023,125.528,11343.0
2017-12-27 15:20:00,146.05,146.07,145.94,145.96,15776.0,125.5538,125.571,125.4593,125.4765,15776.0
2017-12-27 15:30:00,146.02,146.02,145.83,145.9,17179.0,125.528,125.528,125.3647,125.4249,17179.0
2017-12-27 15:40:00,145.88,145.92,145.72,145.79,19137.0,125.4077,125.4421,125.2701,125.3303,19137.0
2017-12-27 15:50:00,145.8,145.95,145.8,145.91,57854.0,125.3389,125.4679,125.3389,125.4335,57854.0
2017-12-28 09:30:00,146.0,146.32,145.19,145.25,13177.0,125.5109,125.7859,124.8145,124.8661,13177.0
2017-12-28 09:40:00,145.38,145.46,144.88,145.08,11402.0,124.9779,125.0466,124.548,124.72,11402.0
2017-12-28 09:50:00,145.17,145.28,144.83,145.19,7319.0,124.7973,124.8919,124.505,124.8145,7319.0
2017-12-28 10:00:00,145.24,145.63,145.24,145.49,11197.0,124.8575,125.1928,124.8575,125.0724,11197.0
2017-12-28 10:10:00,145.44,145.48,144.73,144.73,12547.0,125.0294,125.0638,124.4191,124.4191,12547.0
2017-12-28 10:20:00,144.69,145.08,144.68,144.78,8089.0,124.3847,124.72,124.3761,124.4621,8089.0
2017-12-28 10:30:00,144.78,145.06,144.78,144.87,23792.0,124.4621,124.7028,124.4621,124.5394,23792.0
2017-12-28 10:40:00,144.92,144.98,144.7,144.85,33290.0,124.5824,124.634,124.3933,124.5222,33290.0
2017-12-28 10:50:00,144.86,144.92,144.78,144.81,19082.0,124.5308,124.5824,124.4621,124.4879,19082.0
2017-12-28 11:00:00,144.86,144.86,144.64,144.75,12659.0,124.5308,124.5308,124.3417,124.4363,12659.0
2017-12-28 11:10:00,144.81,144.81,144.53,144.6,5290.0,124.4879,124.4879,124.2472,124.3073,5290.0
2017-12-28 11:20:00,144.65,144.8,144.43,144.43,5992.0,124.3503,124.4793,124.1612,124.1612,5992.0
2017-12-28 11:30:00,144.5,144.54,144.42,144.44,11432.0,124.2214,124.2557,124.1526,124.1698,11432.0
2017-12-28 11:40:00,144.46,144.54,144.45,144.47,12324.0,124.187,124.2557,124.1784,124.1956,12324.0
2017-12-28 11:50:00,144.47,144.58,144.43,144.49,5138.0,124.1956,124.2901,124.1612,124.2128,5138.0
2017-12-28 12:00:00,144.46,144.63,144.37,144.51,6384.0,124.187,124.3331,124.1096,124.23,6384.0
2017-12-28 12:10:00,144.57,144.77,144.56,144.73,4281.0,124.2815,124.4535,124.2729,124.4191,4281.0
2017-12-28 12:20:00,144.73,144.73,144.54,144.54,2823.0,124.4191,124.4191,124.2557,124.2557,2823.0
2017-12-28 12:30:00,144.57,144.58,144.52,144.57,6553.0,124.2815,124.2901,124.2386,124.2815,6553.0
2017-12-28 12:40:00,144.51,144.63,144.47,144.47,9667.0,124.23,124.3331,124.1956,124.1956,9667.0
2017-12-28 12:50:00,144.48,144.58,144.47,144.51,2379.0,124.2042,124.2901,124.1956,124.23,2379.0
2017-12-28 13:00:00,144.52,144.64,144.51,144.62,5713.0,124.2386,124.3417,124.23,124.3245,5713.0
2017-12-28 13:10:00,144.65,144.82,144.61,144.63,9364.0,124.3503,124.4965,124.3159,124.3331,9364.0
2017-12-28 13:20:00,144.67,144.86,144.65,144.86,2280.0,124.3675,124.5308,124.3503,124.5308,2280.0
2017-12-28 13:30:00,144.85,144.88,144.74,144.81,4881.0,124.5222,124.548,124.4277,124.4879,4881.0
2017-12-28 13:40:00,144.84,144.85,144.74,144.8,6207.0,124.5136,124.5222,124.4277,124.4793,6207.0
2017-12-28 13:50:00,144.85,145.07,144.8,145.07,6207.0,124.5222,124.7114,124.4793,124.7114,6207.0
2017-12-28 14:00:00,145.02,145.12,144.93,145.12,5420.0,124.6684,124.7544,124.591,124.7544,5420.0
2017-12-28 14:10:00,145.06,145.08,144.94,145.02,2373.0,124.7028,124.72,124.5996,124.6684,2373.0
2017-12-28 14:20:00,145.02,145.07,144.93,144.93,2256.0,124.6684,124.7114,124.591,124.591,2256.0
2017-12-28 14:30:00,144.98,145.07,144.96,145.07,4551.0,124.634,124.7114,124.6168,124.7114,4551.0
2017-12-28 14:40:00,145.01,145.06,144.96,144.98,3196.0,124.6598,124.7028,124.6168,124.634,3196.0
2017-12-28 14:50:00,145.02,145.18,145.02,145.16,3041.0,124.6684,124.8059,124.6684,124.7887,3041.0
2017-12-28 15:00:00,145.16,145.16,145.02,145.06,7072.0,124.7887,124.7887,124.6684,124.7028,7072.0
2017-12-28 15:10:00,145.05,145.09,144.99,145.03,8257.0,124.6942,124.7286,124.6426,124.677,8257.0
2017-12-28 15:20:00,145.04,145.08,145.0,145.0,14610.0,124.6856,124.72,124.6512,124.6512,14610.0
2017-12-28 15:30:00,145.02,145.2,145.0,145.19,10440.0,124.6684,124.8231,124.6512,124.8145,10440.0
2017-12-28 15:40:00,145.19,145.22,145.13,145.14,18478.0,124.8145,124.8403,124.7629,124.7715,18478.0
2017-12-28 15:50:00,145.15,145.44,145.15,145.32,60088.0,124.7801,125.0294,124.7801,124.9263,60088.0
2017-12-29 09:30:00,145.52,145.52,145.05,145.32,11307.0,125.0982,125.0982,124.6942,124.9263,11307.0
2017-12-29 09:40:00,145.38,145.41,145.16,145.16,4280.0,124.9779,125.0037,124.7887,124.7887,4280.0
2017-12-29 09:50:00,145.16,145.29,144.94,144.94,11027.0,124.7887,124.9005,124.5996,124.5996,11027.0
2017-12-29 10:00:00,144.93,145.21,144.9,145.18,13036.0,124.591,124.8317,124.5652,124.8059,13036.0
2017-12-29 10:10:00,145.15,145.3,145.01,145.18,9906.0,124.7801,124.9091,124.6598,124.8059,9906.0
2017-12-29 10:20:00,145.26,145.45,145.16,145.43,17704.0,124.8747,125.038,124.7887,125.0208,17704.0
2017-12-29 10:30:00,145.34,145.55,145.33,145.44,16765.0,124.9435,125.124,124.9349,125.0294,16765.0
2017-12-29 10:40:00,145.37,145.85,145.34,145.76,18880.0,124.9693,125.3819,124.9435,125.3045,18880.0
2017-12-29 10:50:00,145.76,145.78,145.62,145.65,8604.0,125.3045,125.3217,125.1842,125.21,8604.0
2017-12-29 11:00:00,145.65,145.68,145.4,145.63,10427.0,125.21,125.2358,124.9951,125.1928,10427.0
2017-12-29 11:10:00,145.6,145.73,145.6,145.7,7112.0,125.167,125.2787,125.167,125.253,7112.0
2017-12-29 11:20:00,145.66,145.71,145.61,145.69,7735.0,125.2186,125.2616,125.1756,125.2444,7735.0
2017-12-29 11:30:00,145.68,145.71,145.58,145.63,4584.0,125.2358,125.2616,125.1498,125.1928,4584.0
2017-12-29 11:40:00,145.63,145.69,145.56,145.62,9605.0,125.1928,125.2444,125.1326,125.1842,9605.0
2017-12-29 11:50:00,145.65,145.67,145.54,145.64,7248.0,125.21,125.2272,125.1154,125.2014,7248.0
2017-12-29 12:00:00,145.64,145.65,145.42,145.42,4740.0,125.2014,125.21,125.0123,125.0123,4740.0
2017-12-29 12:10:00,145.47,145.55,145.36,145.55,5002.0,125.0552,125.124,124.9607,125.124,5002.0
2017-12-29 12:20:00,145.58,145.58,145.39,145.39,8746.0,125.1498,125.1498,124.9865,124.9865,8746.0
2017-12-29 12:30:00,145.4,145.69,145.39,145.69,3611.0,124.9951,125.2444,124.9865,125.2444,3611.0
2017-12-29 12:40:00,145.69,145.77,145.65,145.7,4882.0,125.2444,125.3131,125.21,125.253,4882.0
2017-12-29 12:50:00,145.68,145.73,145.64,145.67,4201.0,125.2358,125.2787,125.2014,125.2272,4201.0
2017-12-29 13:00:00,145.68,145.7,145.55,145.6,4350.0,125.2358,125.253,125.124,125.167,4350.0
2017-12-29 13:10:00,145.61,145.77,145.61,145.72,5900.0,125.1756,125.3131,125.1756,125.2701,5900.0
2017-12-29 13:20:00,145.74,145.92,145.73,145.78,8307.0,125.2873,125.4421,125.2787,125.3217,8307.0
2017-12-29 13:30:00,145.81,145.86,145.73,145.81,3982.0,125.3475,125.3905,125.2787,125.3475,3982.0
2017-12-29 13:40:00,145.82,145.96,145.75,145.83,5037.0,125.3561,125.4765,125.2959,125.3647,5037.0
2017-12-29 13:50:00,145.89,145.89,145.67,145.75,4930.0,125.4163,125.4163,125.2272,125.2959,4930.0
2017-12-29 14:00:00,145.75,145.83,145.72,145.72,2430.0,125.2959,125.3647,125.2701,125.2701,2430.0
2017-12-29 14:10:00,145.82,145.89,145.73,145.89,6010.0,125.3561,125.4163,125.2787,125.4163,6010.0
2017-12-29 14:20:00,145.87,146.07,145.83,146.05,14587.0,125.3991,125.571,125.3647,125.5538,14587.0
2017-12-29 14:30:00,146.02,146.02,145.88,145.9,8734.0,125.528,125.528,125.4077,125.4249,8734.0
2017-12-29 14:40:00,145.9,146.04,145.82,145.84,10802.0,125.4249,125.5452,125.3561,125.3733,10802.0
2017-12-29 14:50:00,145.84,145.89,145.66,145.68,6524.0,125.3733,125.4163,125.2186,125.2358,6524.0
2017-12-29 15:00:00,145.63,145.65,145.52,145.56,7891.0,125.1928,125.21,125.0982,125.1326,7891.0
2017-12-29 15:10:00,145.6,145.7,145.6,145.61,8781.0,125.167,125.253,125.167,125.1756,8781.0
2017-12-29 15:20:00,145.64,145.81,145.61,145.74,7237.0,125.2014,125.3475,125.1756,125.2873,7237.0
2017-12-29 15:30:00,145.69,145.74,145.4,145.4,7993.0,125.2444,125.2873,124.9951,124.9951,7993.0
2017-12-29 15:40:00,145.36,145.39,145.23,145.38,16706.0,124.9607,124.9865,124.8489,124.9779,16706.0
2017-12-29 15:50:00,145.35,145.35,144.93,145.03,59550.0,124.9521,124.9521,124.591,124.677,59550.0
2018-01-02 09:30:00,145.96,146.4,145.5,146.0,29508.0,125.4765,125.8547,125.081,125.5109,29508.0
2018-01-02 09:40:00,146.0,146.08,145.5,145.51,12936.0,125.5109,125.5796,125.081,125.0896,12936.0
2018-01-02 09:50:00,145.45,145.65,145.04,145.63,12256.0,125.038,125.21,124.6856,125.1928,12256.0
2018-01-02 10:00:00,145.71,146.18,145.69,145.97,15042.0,125.2616,125.6656,125.2444,125.4851,15042.0
2018-01-02 10:10:00,146.08,146.38,145.87,146.1,10451.0,125.5796,125.8375,125.3991,125.5968,10451.0
2018-01-02 10:20:00,146.05,146.05,145.42,145.42,9029.0,125.5538,125.5538,125.0123,125.0123,9029.0
2018-01-02 10:30:00,145.37,145.56,145.0,145.23,10412.0,124.9693,125.1326,124.6512,124.8489,10412.0
2018-01-02 10:40:00,145.21,145.35,144.97,145.06,11820.0,124.8317,124.9521,124.6254,124.7028,11820.0
2018-01-02 10:50:00,145.07,145.26,145.01,145.2,15352.0,124.7114,124.8747,124.6598,124.8231,15352.0
2018-01-02 11:00:00,145.1,145.1,144.83,144.98,12514.0,124.7372,124.7372,124.505,124.634,12514.0
2018-01-02 11:10:00,145.0,145.22,144.92,145.16,10722.0,124.6512,124.8403,124.5824,124.7887,10722.0
2018-01-02 11:20:00,145.29,145.44,144.91,145.44,16448.0,124.9005,125.0294,124.5738,125.0294,16448.0
2018-01-02 11:30:00,145.3,145.3,144.93,145.17,13691.0,124.9091,124.9091,124.591,124.7973,13691.0
2018-01-02 11:40:00,145.12,145.18,144.93,145.09,5949.0,124.7544,124.8059,124.591,124.7286,5949.0
2018-01-02 11:50:00,145.11,145.46,145.11,145.29,8768.0,124.7458,125.0466,124.7458,124.9005,8768.0
2018-01-02 12:00:00,145.29,145.47,145.28,145.36,11618.0,124.9005,125.0552,124.8919,124.9607,11618.0
2018-01-02 12:10:00,145.32,145.59,145.24,145.53,8241.0,124.9263,125.1584,124.8575,125.1068,8241.0
2018-01-02 12:20:00,145.48,145.7,145.48,145.66,8523.0,125.0638,125.253,125.0638,125.2186,8523.0
2018-01-02 12:30:00,145.61,145.73,145.49,145.72,21404.0,125.1756,125.2787,125.0724,125.2701,21404.0
2018-01-02 12:40:00,145.68,145.76,145.47,145.73,14992.0,125.2358,125.3045,125.0552,125.2787,14992.0
2018-01-02 12:50:00,145.75,145.97,145.62,145.9,21402.0,125.2959,125.4851,125.1842,125.4249,21402.0
2018-01-02 13:00:00,145.9,146.3,145.89,146.09,16127.0,125.4249,125.7688,125.4163,125.5882,16127.0
2018-01-02 13:10:00,146.06,146.19,145.87,146.11,11420.0,125.5624,125.6742,125.3991,125.6054,11420.0
2018-01-02 13:20:00,146.07,146.16,145.97,146.1,11780.0,125.571,125.6484,125.4851,125.5968,11780.0
2018-01-02 13:30:00,146.1,146.23,146.04,146.06,13244.0,125.5968,125.7086,125.5452,125.5624,13244.0
2018-01-02 13:40:00,146.13,146.38,146.13,146.2,10764.0,125.6226,125.8375,125.6226,125.6828,10764.0
2018-01-02 13:50:00,146.18,146.32,145.98,146.32,11559.0,125.6656,125.7859,125.4937,125.7859,11559.0
2018-01-02 14:00:00,146.31,146.58,146.24,146.25,23515.0,125.7774,126.0095,125.7172,125.7258,23515.0
2018-01-02 14:10:00,146.28,146.54,146.16,146.52,16715.0,125.7516,125.9751,125.6484,125.9579,16715.0
2018-01-02 14:20:00,146.48,146.58,146.29,146.54,10746.0,125.9235,126.0095,125.7602,125.9751,10746.0
2018-01-02 14:30:00,146.55,146.62,146.41,146.49,16715.0,125.9837,126.0438,125.8633,125.9321,16715.0
2018-01-02 14:40:00,146.47,146.54,146.45,146.49,16720.0,125.9149,125.9751,125.8977,125.9321,16720.0
2018-01-02 14:50:00,146.43,146.59,146.41,146.59,8468.0,125.8805,126.0181,125.8633,126.0181,8468.0
2018-01-02 15:00:00,146.61,146.71,146.52,146.67,18437.0,126.0353,126.1212,125.9579,126.0868,18437.0
2018-01-02 15:10:00,146.67,146.69,146.51,146.59,16220.0,126.0868,126.104,125.9493,126.0181,16220.0
2018-01-02 15:20:00,146.57,146.66,146.54,146.58,19524.0,126.0009,126.0782,125.9751,126.0095,19524.0
2018-01-02 15:30:00,146.56,146.56,146.33,146.41,28597.0,125.9923,125.9923,125.7945,125.8633,28597.0
2018-01-02 15:40:00,146.41,146.84,146.37,146.81,52156.0,125.8633,126.233,125.8289,126.2072,52156.0
2018-01-02 15:50:00,146.82,146.97,146.82,146.95,101153.0,126.2158,126.3447,126.2158,126.3275,101153.0
2018-01-03 09:30:00,146.86,146.95,146.32,146.76,18374.0,126.2502,126.3275,125.7859,126.1642,18374.0
2018-01-03 09:40:00,146.82,147.08,146.39,146.39,12868.0,126.2158,126.4393,125.8461,125.8461,12868.0
2018-01-03 09:50:00,146.34,146.6,145.89,146.25,11241.0,125.8031,126.0267,125.4163,125.7258,11241.0
2018-01-03 10:00:00,146.39,147.02,146.35,146.96,22844.0,125.8461,126.3877,125.8117,126.3361,22844.0
2018-01-03 10:10:00,146.97,147.24,146.8,147.19,29016.0,126.3447,126.5768,126.1986,126.5339,29016.0
2018-01-03 10:20:00,147.17,147.24,147.04,147.18,9569.0,126.5167,126.5768,126.4049,126.5253,9569.0
2018-01-03 10:30:00,147.11,147.37,147.0,147.31,25544.0,126.4651,126.6886,126.3705,126.637,25544.0
2018-01-03 10:40:00,147.27,147.54,147.11,147.21,31269.0,126.6026,126.8347,126.4651,126.551,31269.0
2018-01-03 10:50:00,147.25,147.25,146.9,146.98,35267.0,126.5854,126.5854,126.2846,126.3533,35267.0
2018-01-03 11:00:00,146.93,146.97,146.66,146.66,14597.0,126.3103,126.3447,126.0782,126.0782,14597.0
2018-01-03 11:10:00,146.65,146.89,146.6,146.75,9059.0,126.0696,126.276,126.0267,126.1556,9059.0
2018-01-03 11:20:00,146.73,146.73,146.31,146.38,13995.0,126.1384,126.1384,125.7774,125.8375,13995.0
2018-01-03 11:30:00,146.42,146.67,146.38,146.67,9238.0,125.8719,126.0868,125.8375,126.0868,9238.0
2018-01-03 11:40:00,146.65,146.65,146.37,146.47,9402.0,126.0696,126.0696,125.8289,125.9149,9402.0
2018-01-03 11:50:00,146.48,146.64,146.4,146.49,10882.0,125.9235,126.061,125.8547,125.9321,10882.0
2018-01-03 12:00:00,146.49,146.77,146.45,146.74,8464.0,125.9321,126.1728,125.8977,126.147,8464.0
2018-01-03 12:10:00,146.73,146.89,146.69,146.83,6773.0,126.1384,126.276,126.104,126.2244,6773.0
2018-01-03 12:20:00,146.84,146.87,146.71,146.78,13557.0,126.233,126.2588,126.1212,126.1814,13557.0
2018-01-03 12:30:00,146.77,147.12,146.76,147.11,14324.0,126.1728,126.4737,126.1642,126.4651,14324.0
2018-01-03 12:40:00,147.12,147.13,146.94,147.06,11857.0,126.4737,126.4823,126.3189,126.4221,11857.0
2018-01-03 12:50:00,147.09,147.38,147.09,147.21,9810.0,126.4479,126.6972,126.4479,126.551,9810.0
2018-01-03 13:00:00,147.18,147.18,147.08,147.12,5416.0,126.5253,126.5253,126.4393,126.4737,5416.0
2018-01-03 13:10:00,147.12,147.17,146.95,147.05,11541.0,126.4737,126.5167,126.3275,126.4135,11541.0
2018-01-03 13:20:00,146.99,147.07,146.76,146.86,12720.0,126.3619,126.4307,126.1642,126.2502,12720.0
2018-01-03 13:30:00,146.81,146.91,146.68,146.78,12533.0,126.2072,126.2931,126.0954,126.1814,12533.0
2018-01-03 13:40:00,146.8,146.92,146.67,146.74,18249.0,126.1986,126.3017,126.0868,126.147,18249.0
2018-01-03 13:50:00,146.77,146.92,146.76,146.84,10931.0,126.1728,126.3017,126.1642,126.233,10931.0
2018-01-03 14:00:00,146.84,147.17,146.8,147.12,12262.0,126.233,126.5167,126.1986,126.4737,12262.0
2018-01-03 14:10:00,147.18,147.31,147.12,147.12,12262.0,126.5253,126.637,126.4737,126.4737,12262.0
2018-01-03 14:20:00,147.1,147.11,146.97,147.05,13295.0,126.4565,126.4651,126.3447,126.4135,13295.0
2018-01-03 14:30:00,147.07,147.43,147.07,147.32,15139.0,126.4307,126.7402,126.4307,126.6456,15139.0
2018-01-03 14:40:00,147.32,147.39,147.24,147.26,10143.0,126.6456,126.7058,126.5768,126.594,10143.0
2018-01-03 14:50:00,147.26,147.35,147.12,147.26,9384.0,126.594,126.6714,126.4737,126.594,9384.0
2018-01-03 15:00:00,147.22,147.26,147.13,147.16,11923.0,126.5596,126.594,126.4823,126.5081,11923.0
2018-01-03 15:10:00,147.14,147.19,147.12,147.12,10971.0,126.4909,126.5339,126.4737,126.4737,10971.0
2018-01-03 15:20:00,147.12,147.13,146.94,146.99,24685.0,126.4737,126.4823,126.3189,126.3619,24685.0
2018-01-03 15:30:00,146.98,147.07,146.85,147.06,26446.0,126.3533,126.4307,126.2416,126.4221,26446.0
2018-01-03 15:40:00,147.06,147.1,146.84,146.84,43773.0,126.4221,126.4565,126.233,126.233,43773.0
2018-01-03 15:50:00,146.85,147.1,146.81,146.95,81757.0,126.2416,126.4565,126.2072,126.3275,81757.0
2018-01-04 09:30:00,147.73,148.5,147.07,148.44,27288.0,126.9981,127.66,126.4307,127.6084,27288.0
2018-01-04 09:40:00,148.44,148.59,146.91,147.36,37995.0,127.6084,127.7374,126.2931,126.68,37995.0
2018-01-04 09:50:00,147.45,147.92,147.33,147.87,19967.0,126.7574,127.1614,126.6542,127.1184,19967.0
2018-01-04 10:00:00,147.87,148.24,147.64,148.03,15947.0,127.1184,127.4365,126.9207,127.256,15947.0
2018-01-04 10:10:00,148.04,148.05,147.76,148.04,23070.0,127.2646,127.2732,127.0239,127.2646,23070.0
2018-01-04 10:20:00,148.18,148.54,148.17,148.4,17179.0,127.3849,127.6944,127.3763,127.574,17179.0
2018-01-04 10:30:00,148.34,148.56,148.15,148.25,20823.0,127.5225,127.7116,127.3591,127.4451,20823.0
2018-01-04 10:40:00,148.2,148.25,147.65,147.67,9021.0,127.4021,127.4451,126.9293,126.9465,9021.0
2018-01-04 10:50:00,147.75,147.95,147.5,147.95,7463.0,127.0153,127.1872,126.8004,127.1872,7463.0
2018-01-04 11:00:00,147.95,148.15,147.91,148.07,7605.0,127.1872,127.3591,127.1528,127.2904,7605.0
2018-01-04 11:10:00,148.07,148.35,148.0,148.08,16434.0,127.2904,127.5311,127.2302,127.299,16434.0
2018-01-04 11:20:00,148.07,148.31,148.07,148.24,35717.0,127.2904,127.4967,127.2904,127.4365,35717.0
2018-01-04 11:30:00,148.24,148.3,147.79,147.8,29236.0,127.4365,127.4881,127.0497,127.0582,29236.0
2018-01-04 11:40:00,147.79,147.95,147.67,147.82,8974.0,127.0497,127.1872,126.9465,127.0754,8974.0
2018-01-04 11:50:00,147.84,147.85,147.42,147.48,6513.0,127.0926,127.1012,126.7316,126.7832,6513.0
2018-01-04 12:00:00,147.45,147.84,147.37,147.71,8138.0,126.7574,127.0926,126.6886,126.9809,8138.0
2018-01-04 12:10:00,147.78,147.92,147.69,147.85,15223.0,127.0411,127.1614,126.9637,127.1012,15223.0
2018-01-04 12:20:00,147.85,148.13,147.78,147.94,6333.0,127.1012,127.3419,127.0411,127.1786,6333.0
2018-01-04 12:30:00,148.06,148.12,147.89,147.96,13974.0,127.2818,127.3333,127.1356,127.1958,13974.0
2018-01-04 12:40:00,148.03,148.15,147.8,148.04,15531.0,127.256,127.3591,127.0582,127.2646,15531.0
2018-01-04 12:50:00,148.11,148.18,147.95,148.01,6753.0,127.3247,127.3849,127.1872,127.2388,6753.0
2018-01-04 13:00:00,147.93,148.12,147.77,147.77,7234.0,127.17,127.3333,127.0325,127.0325,7234.0
2018-01-04 13:10:00,147.77,147.87,147.6,147.86,6061.0,127.0325,127.1184,126.8863,127.1098,6061.0
2018-01-04 13:20:00,147.8,147.83,147.64,147.75,9424.0,127.0582,127.084,126.9207,127.0153,9424.0
2018-01-04 13:30:00,147.75,147.86,147.51,147.63,17692.0,127.0153,127.1098,126.8089,126.9121,17692.0
2018-01-04 13:40:00,147.58,147.66,147.38,147.48,10243.0,126.8691,126.9379,126.6972,126.7832,10243.0
2018-01-04 13:50:00,147.43,147.73,147.36,147.62,7400.0,126.7402,126.9981,126.68,126.9035,7400.0
2018-01-04 14:00:00,147.58,147.82,147.54,147.68,8051.0,126.8691,127.0754,126.8347,126.9551,8051.0
2018-01-04 14:10:00,147.69,147.91,147.59,147.78,14850.0,126.9637,127.1528,126.8777,127.0411,14850.0
2018-01-04 14:20:00,147.79,147.86,147.64,147.82,14790.0,127.0497,127.1098,126.9207,127.0754,14790.0
2018-01-04 14:30:00,147.72,147.79,147.7,147.74,17332.0,126.9895,127.0497,126.9723,127.0067,17332.0
2018-01-04 14:40:00,147.76,148.04,147.74,147.96,11453.0,127.0239,127.2646,127.0067,127.1958,11453.0
2018-01-04 14:50:00,147.96,148.0,147.34,147.79,27242.0,127.1958,127.2302,126.6628,127.0497,27242.0
2018-01-04 15:00:00,147.75,147.88,147.54,147.63,12963.0,127.0153,127.127,126.8347,126.9121,12963.0
2018-01-04 15:10:00,147.59,147.64,147.5,147.55,10978.0,126.8777,126.9207,126.8004,126.8433,10978.0
2018-01-04 15:20:00,147.55,147.64,147.44,147.58,12444.0,126.8433,126.9207,126.7488,126.8691,12444.0
2018-01-04 15:30:00,147.59,147.6,147.26,147.28,16369.0,126.8777,126.8863,126.594,126.6112,16369.0
2018-01-04 15:40:00,147.29,147.54,147.03,147.11,35865.0,126.6198,126.8347,126.3963,126.4651,35865.0
2018-01-04 15:50:00,147.07,147.59,147.04,147.37,121994.0,126.4307,126.8777,126.4049,126.6886,121994.0
2018-01-05 09:30:00,148.44,151.85,148.44,150.29,120934.0,127.6084,130.5399,127.6084,129.1988,120934.0
2018-01-05 09:40:00,150.25,150.35,149.31,149.31,63236.0,129.1644,129.2504,128.3563,128.3563,63236.0
2018-01-05 09:50:00,149.31,149.64,149.04,149.61,48035.0,128.3563,128.64,128.1242,128.6142,48035.0
2018-01-05 10:00:00,149.44,149.6,149.11,149.47,24048.0,128.4681,128.6056,128.1844,128.4939,24048.0
2018-01-05 10:10:00,149.44,149.51,148.92,149.12,23755.0,128.4681,128.5283,128.0211,128.193,23755.0
2018-01-05 10:20:00,149.2,149.26,148.83,148.99,27397.0,128.2618,128.3134,127.9437,128.0812,27397.0
2018-01-05 10:30:00,148.94,149.99,148.93,149.18,42256.0,128.0383,128.9409,128.0297,128.2446,42256.0
2018-01-05 10:40:00,149.17,149.41,148.97,148.98,28047.0,128.236,128.4423,128.0641,128.0727,28047.0
2018-01-05 10:50:00,149.02,149.16,148.57,148.97,50936.0,128.107,128.2274,127.7202,128.0641,50936.0
2018-01-05 11:00:00,149.05,149.41,148.96,149.4,18614.0,128.1328,128.4423,128.0555,128.4337,18614.0
2018-01-05 11:10:00,149.42,149.77,149.36,149.72,14037.0,128.4509,128.7518,128.3993,128.7088,14037.0
2018-01-05 11:20:00,149.72,150.0,149.72,150.0,10446.0,128.7088,128.9495,128.7088,128.9495,10446.0
2018-01-05 11:30:00,150.02,150.06,149.59,149.59,10368.0,128.9667,129.0011,128.597,128.597,10368.0
2018-01-05 11:40:00,149.56,149.65,149.16,149.22,9282.0,128.5713,128.6486,128.2274,128.279,9282.0
2018-01-05 11:50:00,149.26,149.42,149.26,149.36,18702.0,128.3134,128.4509,128.3134,128.3993,18702.0
2018-01-05 12:00:00,149.35,149.37,149.15,149.27,10800.0,128.3907,128.4079,128.2188,128.322,10800.0
2018-01-05 12:10:00,149.32,149.33,149.18,149.18,11239.0,128.3649,128.3735,128.2446,128.2446,11239.0
2018-01-05 12:20:00,149.17,149.24,148.89,148.99,8709.0,128.236,128.2962,127.9953,128.0812,8709.0
2018-01-05 12:30:00,148.98,149.08,148.92,149.06,27928.0,128.0727,128.1586,128.0211,128.1414,27928.0
2018-01-05 12:40:00,149.03,149.19,148.98,149.09,5585.0,128.1156,128.2532,128.0727,128.1672,5585.0
2018-01-05 12:50:00,149.12,149.17,149.04,149.14,11630.0,128.193,128.236,128.1242,128.2102,11630.0
2018-01-05 13:00:00,149.16,149.42,149.14,149.22,29146.0,128.2274,128.4509,128.2102,128.279,29146.0
2018-01-05 13:10:00,149.21,149.38,149.15,149.22,31877.0,128.2704,128.4165,128.2188,128.279,31877.0
2018-01-05 13:20:00,149.21,149.22,148.96,148.99,7516.0,128.2704,128.279,128.0555,128.0812,7516.0
2018-01-05 13:30:00,148.99,149.2,148.98,149.15,9274.0,128.0812,128.2618,128.0727,128.2188,9274.0
2018-01-05 13:40:00,149.15,149.15,149.02,149.09,17330.0,128.2188,128.2188,128.107,128.1672,17330.0
2018-01-05 13:50:00,149.16,149.31,149.03,149.31,10468.0,128.2274,128.3563,128.1156,128.3563,10468.0
2018-01-05 14:00:00,149.28,149.39,149.25,149.28,13697.0,128.3306,128.4251,128.3048,128.3306,13697.0
2018-01-05 14:10:00,149.24,149.24,149.08,149.11,12354.0,128.2962,128.2962,128.1586,128.1844,12354.0
2018-01-05 14:20:00,149.12,149.41,149.12,149.36,11658.0,128.193,128.4423,128.193,128.3993,11658.0
2018-01-05 14:30:00,149.44,149.47,149.37,149.43,9973.0,128.4681,128.4939,128.4079,128.4595,9973.0
2018-01-05 14:40:00,149.44,149.6,149.22,149.6,13745.0,128.4681,128.6056,128.279,128.6056,13745.0
2018-01-05 14:50:00,149.62,149.68,149.52,149.64,38728.0,128.6228,128.6744,128.5369,128.64,38728.0
2018-01-05 15:00:00,149.62,149.94,149.61,149.89,23304.0,128.6228,128.8979,128.6142,128.8549,23304.0
2018-01-05 15:10:00,149.92,150.16,149.89,150.14,18374.0,128.8807,129.0871,128.8549,129.0699,18374.0
2018-01-05 15:20:00,150.14,150.37,150.14,150.23,23636.0,129.0699,129.2676,129.0699,129.1472,23636.0
2018-01-05 15:30:00,150.23,150.3,150.07,150.07,28767.0,129.1472,129.2074,129.0097,129.0097,28767.0
2018-01-05 15:40:00,150.09,150.24,149.87,150.14,65156.0,129.0269,129.1558,128.8378,129.0699,65156.0
2018-01-05 15:50:00,150.14,150.41,150.12,150.27,109723.0,129.0699,129.302,129.0527,129.1816,109723.0
2018-01-08 09:30:00,150.0,150.78,149.99,150.69,29837.0,128.9495,129.62,128.9409,129.5427,29837.0
2018-01-08 09:40:00,150.73,151.71,150.73,151.71,59278.0,129.5771,130.4195,129.5771,130.4195,59278.0
2018-01-08 09:50:00,151.64,152.25,151.46,151.83,38733.0,130.3594,130.8838,130.2046,130.5227,38733.0
2018-01-08 10:00:00,151.71,152.11,151.36,151.69,45175.0,130.4195,130.7634,130.1187,130.4023,45175.0
2018-01-08 10:10:00,151.67,151.84,151.28,151.48,49882.0,130.3851,130.5313,130.0499,130.2218,49882.0
2018-01-08 10:20:00,151.51,151.71,151.46,151.7,20031.0,130.2476,130.4195,130.2046,130.4109,20031.0
2018-01-08 10:30:00,151.72,151.74,151.24,151.28,30043.0,130.4281,130.4453,130.0155,130.0499,30043.0
2018-01-08 10:40:00,151.35,151.52,151.25,151.4,21464.0,130.1101,130.2562,130.0241,130.153,21464.0
2018-01-08 10:50:00,151.4,151.47,151.3,151.4,8503.0,130.153,130.2132,130.0671,130.153,8503.0
2018-01-08 11:00:00,151.47,151.97,151.38,151.94,52212.0,130.2132,130.643,130.1358,130.6173,52212.0
2018-01-08 11:10:00,151.96,152.05,151.86,151.98,12120.0,130.6344,130.7118,130.5485,130.6516,12120.0
2018-01-08 11:20:00,151.96,152.02,151.75,151.75,9476.0,130.6344,130.686,130.4539,130.4539,9476.0
2018-01-08 11:30:00,151.75,152.24,151.75,151.86,12605.0,130.4539,130.8752,130.4539,130.5485,12605.0
2018-01-08 11:40:00,151.92,152.01,151.83,151.83,19410.0,130.6001,130.6774,130.5227,130.5227,19410.0
2018-01-08 11:50:00,151.88,151.92,151.68,151.75,9076.0,130.5657,130.6001,130.3937,130.4539,9076.0
2018-01-08 12:00:00,151.8,151.96,151.7,151.96,11173.0,130.4969,130.6344,130.4109,130.6344,11173.0
2018-01-08 12:10:00,151.91,151.99,151.57,151.96,13811.0,130.5915,130.6602,130.2992,130.6344,13811.0
2018-01-08 12:20:00,151.98,151.98,151.67,151.87,9400.0,130.6516,130.6516,130.3851,130.5571,9400.0
2018-01-08 12:30:00,151.84,151.96,151.81,151.86,17207.0,130.5313,130.6344,130.5055,130.5485,17207.0
2018-01-08 12:40:00,151.86,151.92,151.73,151.73,16333.0,130.5485,130.6001,130.4367,130.4367,16333.0
2018-01-08 12:50:00,151.74,151.9,151.73,151.78,6640.0,130.4453,130.5829,130.4367,130.4797,6640.0
2018-01-08 13:00:00,151.75,151.92,151.7,151.92,10517.0,130.4539,130.6001,130.4109,130.6001,10517.0
2018-01-08 13:10:00,151.89,151.92,151.81,151.88,5918.0,130.5743,130.6001,130.5055,130.5657,5918.0
2018-01-08 13:20:00,151.84,152.12,151.83,152.12,17469.0,130.5313,130.772,130.5227,130.772,17469.0
2018-01-08 13:30:00,152.08,152.26,152.08,152.26,16363.0,130.7376,130.8923,130.7376,130.8923,16363.0
2018-01-08 13:40:00,152.24,152.35,152.2,152.34,19285.0,130.8752,130.9697,130.8408,130.9611,19285.0
2018-01-08 13:50:00,152.33,152.54,152.22,152.54,11703.0,130.9525,131.1331,130.858,131.1331,11703.0
2018-01-08 14:00:00,152.55,152.57,152.39,152.47,19543.0,131.1417,131.1588,131.0041,131.0729,19543.0
2018-01-08 14:10:00,152.49,152.59,152.42,152.5,12660.0,131.0901,131.176,131.0299,131.0987,12660.0
2018-01-08 14:20:00,152.5,152.55,152.39,152.54,16686.0,131.0987,131.1417,131.0041,131.1331,16686.0
2018-01-08 14:30:00,152.5,152.65,152.5,152.58,15444.0,131.0987,131.2276,131.0987,131.1674,15444.0
2018-01-08 14:40:00,152.62,152.68,152.52,152.63,22214.0,131.2018,131.2534,131.1159,131.2104,22214.0
2018-01-08 14:50:00,152.65,152.81,152.65,152.73,17708.0,131.2276,131.3652,131.2276,131.2964,17708.0
2018-01-08 15:00:00,152.74,152.8,152.67,152.71,16509.0,131.305,131.3566,131.2448,131.2792,16509.0
2018-01-08 15:10:00,152.71,152.71,152.49,152.66,24999.0,131.2792,131.2792,131.0901,131.2362,24999.0
2018-01-08 15:20:00,152.68,152.76,152.6,152.68,20840.0,131.2534,131.3222,131.1846,131.2534,20840.0
2018-01-08 15:30:00,152.66,152.76,152.66,152.71,35767.0,131.2362,131.3222,131.2362,131.2792,35767.0
2018-01-08 15:40:00,152.67,152.84,152.61,152.7,59074.0,131.2448,131.391,131.1932,131.2706,59074.0
2018-01-08 15:50:00,152.71,152.72,152.49,152.55,100494.0,131.2792,131.2878,131.0901,131.1417,100494.0
2018-01-09 09:30:00,152.97,153.75,152.72,153.47,59030.0,131.5027,132.1732,131.2878,131.9325,59030.0
2018-01-09 09:40:00,153.38,153.41,153.05,153.19,40751.0,131.8552,131.881,131.5715,131.6918,40751.0
2018-01-09 09:50:00,153.17,153.8,152.93,153.67,31791.0,131.6746,132.2162,131.4683,132.1045,31791.0
2018-01-09 10:00:00,153.67,154.09,153.48,153.99,27688.0,132.1045,132.4655,131.9411,132.3796,27688.0
2018-01-09 10:10:00,153.81,153.92,153.67,153.9,10976.0,132.2248,132.3194,132.1045,132.3022,10976.0
2018-01-09 10:20:00,153.9,153.94,153.72,153.78,17615.0,132.3022,132.3366,132.1475,132.199,17615.0
2018-01-09 10:30:00,153.84,153.95,153.69,153.88,26842.0,132.2506,132.3452,132.1217,132.285,26842.0
2018-01-09 10:40:00,153.88,153.95,153.55,153.63,37936.0,132.285,132.3452,132.0013,132.0701,37936.0
2018-01-09 10:50:00,153.6,153.84,153.48,153.84,26339.0,132.0443,132.2506,131.9411,132.2506,26339.0
2018-01-09 11:00:00,153.94,154.09,153.88,153.95,10840.0,132.3366,132.4655,132.285,132.3452,10840.0
2018-01-09 11:10:00,153.96,154.35,153.92,154.35,17590.0,132.3538,132.689,132.3194,132.689,17590.0
2018-01-09 11:20:00,154.33,154.41,154.05,154.13,32477.0,132.6719,132.7406,132.4311,132.4999,32477.0
2018-01-09 11:30:00,154.02,154.3,154.0,154.16,38692.0,132.4054,132.6461,132.3882,132.5257,38692.0
2018-01-09 11:40:00,154.16,154.61,154.14,154.27,50170.0,132.5257,132.9126,132.5085,132.6203,50170.0
2018-01-09 11:50:00,154.3,154.58,154.3,154.46,6740.0,132.6461,132.8868,132.6461,132.7836,6740.0
2018-01-09 12:00:00,154.45,154.55,154.16,154.27,15365.0,132.775,132.861,132.5257,132.6203,15365.0
2018-01-09 12:10:00,154.26,154.33,154.16,154.2,13655.0,132.6117,132.6719,132.5257,132.5601,13655.0
2018-01-09 12:20:00,154.2,154.33,154.19,154.32,9623.0,132.5601,132.6719,132.5515,132.6633,9623.0
2018-01-09 12:30:00,154.3,154.31,153.78,154.09,34086.0,132.6461,132.6547,132.199,132.4655,34086.0
2018-01-09 12:40:00,154.05,154.3,154.04,154.25,16211.0,132.4311,132.6461,132.4225,132.6031,16211.0
2018-01-09 12:50:00,154.25,154.31,154.16,154.18,9050.0,132.6031,132.6547,132.5257,132.5429,9050.0
2018-01-09 13:00:00,154.18,154.31,154.18,154.25,8979.0,132.5429,132.6547,132.5429,132.6031,8979.0
2018-01-09 13:10:00,154.24,154.33,154.19,154.28,9330.0,132.5945,132.6719,132.5515,132.6289,9330.0
2018-01-09 13:20:00,154.32,154.47,154.27,154.34,9453.0,132.6633,132.7922,132.6203,132.6804,9453.0
2018-01-09 13:30:00,154.36,154.43,154.23,154.23,6561.0,132.6976,132.7578,132.5859,132.5859,6561.0
2018-01-09 13:40:00,154.24,154.35,154.21,154.31,13522.0,132.5945,132.689,132.5687,132.6547,13522.0
2018-01-09 13:50:00,154.29,154.38,154.24,154.27,9355.0,132.6375,132.7148,132.5945,132.6203,9355.0
2018-01-09 14:00:00,154.28,154.32,154.22,154.27,9840.0,132.6289,132.6633,132.5773,132.6203,9840.0
2018-01-09 14:10:00,154.24,154.29,154.09,154.21,15300.0,132.5945,132.6375,132.4655,132.5687,15300.0
2018-01-09 14:20:00,154.18,154.27,154.1,154.19,13760.0,132.5429,132.6203,132.4741,132.5515,13760.0
2018-01-09 14:30:00,154.18,154.2,154.1,154.1,21279.0,132.5429,132.5601,132.4741,132.4741,21279.0
2018-01-09 14:40:00,154.07,154.17,154.0,154.16,22718.0,132.4483,132.5343,132.3882,132.5257,22718.0
2018-01-09 14:50:00,154.19,154.2,154.08,154.15,17893.0,132.5515,132.5601,132.4569,132.5171,17893.0
2018-01-09 15:00:00,154.19,154.2,153.98,154.06,22346.0,132.5515,132.5601,132.371,132.4397,22346.0
2018-01-09 15:10:00,154.06,154.12,154.01,154.06,29828.0,132.4397,132.4913,132.3968,132.4397,29828.0
2018-01-09 15:20:00,154.07,154.09,153.88,153.9,24176.0,132.4483,132.4655,132.285,132.3022,24176.0
2018-01-09 15:30:00,153.9,154.24,153.9,154.2,28073.0,132.3022,132.5945,132.3022,132.5601,28073.0
2018-01-09 15:40:00,154.2,154.24,153.89,153.91,54593.0,132.5601,132.5945,132.2936,132.3108,54593.0
2018-01-09 15:50:00,153.92,154.04,153.48,153.63,102635.0,132.3194,132.4225,131.9411,132.0701,102635.0
2018-01-10 09:30:00,153.16,153.19,152.42,153.13,25783.0,131.666,131.6918,131.0299,131.6403,25783.0
2018-01-10 09:40:00,153.15,153.15,152.45,152.66,10774.0,131.6574,131.6574,131.0557,131.2362,10774.0
2018-01-10 09:50:00,152.8,153.41,152.49,153.23,33922.0,131.3566,131.881,131.0901,131.7262,33922.0
2018-01-10 10:00:00,153.18,153.2,152.84,152.9,10931.0,131.6832,131.7004,131.391,131.4425,10931.0
2018-01-10 10:10:00,153.05,153.61,152.97,153.56,13342.0,131.5715,132.0529,131.5027,132.0099,13342.0
2018-01-10 10:20:00,153.58,153.61,153.3,153.3,15750.0,132.0271,132.0529,131.7864,131.7864,15750.0
2018-01-10 10:30:00,153.34,153.87,153.34,153.87,13935.0,131.8208,132.2764,131.8208,132.2764,13935.0
2018-01-10 10:40:00,153.87,154.1,153.7,153.71,15126.0,132.2764,132.4741,132.1303,132.1389,15126.0
2018-01-10 10:50:00,153.69,153.78,153.62,153.75,14319.0,132.1217,132.199,132.0615,132.1732,14319.0
2018-01-10 11:00:00,153.77,153.77,153.58,153.58,7287.0,132.1904,132.1904,132.0271,132.0271,7287.0
2018-01-10 11:10:00,153.61,153.68,153.4,153.4,14179.0,132.0529,132.1131,131.8724,131.8724,14179.0
2018-01-10 11:20:00,153.4,153.63,153.35,153.62,6111.0,131.8724,132.0701,131.8294,132.0615,6111.0
2018-01-10 11:30:00,153.63,153.75,153.4,153.4,22216.0,132.0701,132.1732,131.8724,131.8724,22216.0
2018-01-10 11:40:00,153.5,153.88,153.45,153.88,7380.0,131.9583,132.285,131.9153,132.285,7380.0
2018-01-10 11:50:00,153.84,153.99,153.75,153.93,8537.0,132.2506,132.3796,132.1732,132.328,8537.0
2018-01-10 12:00:00,153.82,153.82,153.66,153.66,5161.0,132.2334,132.2334,132.0959,132.0959,5161.0
2018-01-10 12:10:00,153.62,153.66,153.51,153.53,3930.0,132.0615,132.0959,131.9669,131.9841,3930.0
2018-01-10 12:20:00,153.56,153.79,153.53,153.71,5542.0,132.0099,132.2076,131.9841,132.1389,5542.0
2018-01-10 12:30:00,153.69,153.74,153.47,153.54,4096.0,132.1217,132.1647,131.9325,131.9927,4096.0
2018-01-10 12:40:00,153.51,153.53,153.22,153.24,20152.0,131.9669,131.9841,131.7176,131.7348,20152.0
2018-01-10 12:50:00,153.24,153.28,153.18,153.21,7470.0,131.7348,131.7692,131.6832,131.709,7470.0
2018-01-10 13:00:00,153.21,153.26,153.0,153.23,32702.0,131.709,131.752,131.5285,131.7262,32702.0
2018-01-10 13:10:00,153.29,153.29,152.8,152.95,13816.0,131.7778,131.7778,131.3566,131.4855,13816.0
2018-01-10 13:20:00,153.01,153.12,152.92,153.04,8057.0,131.5371,131.6317,131.4597,131.5629,8057.0
2018-01-10 13:30:00,153.08,153.13,153.01,153.05,6519.0,131.5973,131.6403,131.5371,131.5715,6519.0
2018-01-10 13:40:00,153.11,153.38,153.07,153.33,8813.0,131.6231,131.8552,131.5887,131.8122,8813.0
2018-01-10 13:50:00,153.34,153.34,153.24,153.29,2587.0,131.8208,131.8208,131.7348,131.7778,2587.0
2018-01-10 14:00:00,153.29,153.3,152.94,152.94,13317.0,131.7778,131.7864,131.4769,131.4769,13317.0
2018-01-10 14:10:00,152.9,152.9,152.38,152.42,10178.0,131.4425,131.4425,130.9955,131.0299,10178.0
2018-01-10 14:20:00,152.47,152.5,151.98,152.29,18811.0,131.0729,131.0987,130.6516,130.9181,18811.0
2018-01-10 14:30:00,152.32,152.32,151.9,151.9,14638.0,130.9439,130.9439,130.5829,130.5829,14638.0
2018-01-10 14:40:00,151.92,152.36,151.88,152.36,11578.0,130.6001,130.9783,130.5657,130.9783,11578.0
2018-01-10 14:50:00,152.35,152.46,151.87,152.02,18273.0,130.9697,131.0643,130.5571,130.686,18273.0
2018-01-10 15:00:00,152.0,152.37,151.97,152.31,14962.0,130.6688,130.9869,130.643,130.9353,14962.0
2018-01-10 15:10:00,152.31,152.41,151.77,151.91,40370.0,130.9353,131.0213,130.4711,130.5915,40370.0
2018-01-10 15:20:00,151.86,152.05,151.73,151.73,49548.0,130.5485,130.7118,130.4367,130.4367,49548.0
2018-01-10 15:30:00,151.73,152.25,151.72,151.86,44898.0,130.4367,130.8838,130.4281,130.5485,44898.0
2018-01-10 15:40:00,151.9,151.97,151.43,151.74,86878.0,130.5829,130.643,130.1788,130.4453,86878.0
2018-01-10 15:50:00,151.75,151.77,151.4,151.63,123712.0,130.4539,130.4711,130.153,130.3508,123712.0
2018-01-11 09:30:00,152.09,152.39,151.65,152.24,29124.0,130.7462,131.0041,130.368,130.8752,29124.0
2018-01-11 09:40:00,152.27,152.6,152.16,152.54,40000.0,130.9009,131.1846,130.8064,131.1331,40000.0
2018-01-11 09:50:00,152.55,153.11,152.54,153.11,74922.0,131.1417,131.6231,131.1331,131.6231,74922.0
2018-01-11 10:00:00,153.06,153.24,152.37,153.24,69313.0,131.5801,131.7348,130.9869,131.7348,69313.0
2018-01-11 10:10:00,153.25,153.25,152.82,153.01,65154.0,131.7434,131.7434,131.3738,131.5371,65154.0
2018-01-11 10:20:00,153.0,153.13,152.72,152.72,13710.0,131.5285,131.6403,131.2878,131.2878,13710.0
2018-01-11 10:30:00,152.77,152.91,152.6,152.6,17589.0,131.3308,131.4511,131.1846,131.1846,17589.0
2018-01-11 10:40:00,152.52,152.9,152.45,152.77,23290.0,131.1159,131.4425,131.0557,131.3308,23290.0
2018-01-11 10:50:00,152.78,152.91,152.7,152.91,7867.0,131.3394,131.4511,131.2706,131.4511,7867.0
2018-01-11 11:00:00,152.89,153.14,152.83,152.86,31296.0,131.4339,131.6489,131.3824,131.4081,31296.0
2018-01-11 11:10:00,152.86,153.06,152.78,152.95,24185.0,131.4081,131.5801,131.3394,131.4855,24185.0
2018-01-11 11:20:00,152.93,153.67,152.93,153.5,37832.0,131.4683,132.1045,131.4683,131.9583,37832.0
2018-01-11 11:30:00,153.52,153.67,153.29,153.34,48019.0,131.9755,132.1045,131.7778,131.8208,48019.0
2018-01-11 11:40:00,153.31,153.74,153.31,153.68,16863.0,131.795,132.1647,131.795,132.1131,16863.0
2018-01-11 11:50:00,153.66,153.92,153.63,153.69,62740.0,132.0959,132.3194,132.0701,132.1217,62740.0
2018-01-11 12:00:00,153.66,153.71,153.35,153.51,11706.0,132.0959,132.1389,131.8294,131.9669,11706.0
2018-01-11 12:10:00,153.5,153.67,153.31,153.36,22748.0,131.9583,132.1045,131.795,131.838,22748.0
2018-01-11 12:20:00,153.33,153.6,153.31,153.51,29865.0,131.8122,132.0443,131.795,131.9669,29865.0
2018-01-11 12:30:00,153.44,153.76,153.43,153.76,12950.0,131.9068,132.1818,131.8982,132.1818,12950.0
2018-01-11 12:40:00,153.73,153.88,153.62,153.73,14168.0,132.1561,132.285,132.0615,132.1561,14168.0
2018-01-11 12:50:00,153.75,153.95,153.66,153.87,11518.0,132.1732,132.3452,132.0959,132.2764,11518.0
2018-01-11 13:00:00,153.91,153.97,153.76,153.97,10634.0,132.3108,132.3624,132.1818,132.3624,10634.0
2018-01-11 13:10:00,153.98,154.12,153.83,153.96,11880.0,132.371,132.4913,132.242,132.3538,11880.0
2018-01-11 13:20:00,153.97,154.19,153.97,154.16,9573.0,132.3624,132.5515,132.3624,132.5257,9573.0
2018-01-11 13:30:00,154.17,154.21,153.81,153.91,14661.0,132.5343,132.5687,132.2248,132.3108,14661.0
2018-01-11 13:40:00,153.87,153.87,153.66,153.77,6200.0,132.2764,132.2764,132.0959,132.1904,6200.0
2018-01-11 13:50:00,153.79,153.82,153.63,153.74,10477.0,132.2076,132.2334,132.0701,132.1647,10477.0
2018-01-11 14:00:00,153.78,153.82,153.63,153.66,16212.0,132.199,132.2334,132.0701,132.0959,16212.0
2018-01-11 14:10:00,153.64,153.97,153.64,153.89,23809.0,132.0787,132.3624,132.0787,132.2936,23809.0
2018-01-11 14:20:00,153.92,154.08,153.85,153.97,17388.0,132.3194,132.4569,132.2592,132.3624,17388.0
2018-01-11 14:30:00,153.96,154.04,153.85,153.99,14921.0,132.3538,132.4225,132.2592,132.3796,14921.0
2018-01-11 14:40:00,153.98,154.11,153.94,154.07,30785.0,132.371,132.4827,132.3366,132.4483,30785.0
2018-01-11 14:50:00,154.04,154.5,154.04,154.47,24606.0,132.4225,132.818,132.4225,132.7922,24606.0
2018-01-11 15:00:00,154.43,154.64,154.35,154.44,33896.0,132.7578,132.9383,132.689,132.7664,33896.0
2018-01-11 15:10:00,154.44,154.46,154.17,154.17,42361.0,132.7664,132.7836,132.5343,132.5343,42361.0
2018-01-11 15:20:00,154.17,154.19,154.01,154.08,44979.0,132.5343,132.5515,132.3968,132.4569,44979.0
2018-01-11 15:30:00,154.06,154.08,153.95,154.03,37660.0,132.4397,132.4569,132.3452,132.414,37660.0
2018-01-11 15:40:00,154.01,154.02,153.75,153.77,61094.0,132.3968,132.4054,132.1732,132.1904,61094.0
2018-01-11 15:50:00,153.77,154.04,153.76,154.02,137590.0,132.1904,132.4225,132.1818,132.4054,137590.0
2018-01-12 09:30:00,155.28,155.53,154.55,155.25,46081.0,133.4885,133.7034,132.861,133.4627,46081.0
2018-01-12 09:40:00,155.24,156.09,154.94,156.07,54016.0,133.4541,134.1849,133.1962,134.1677,54016.0
2018-01-12 09:50:00,156.02,156.06,155.0,155.57,75714.0,134.1247,134.1591,133.2478,133.7378,75714.0
2018-01-12 10:00:00,155.45,155.73,155.0,155.11,101466.0,133.6347,133.8754,133.2478,133.3424,101466.0
2018-01-12 10:10:00,155.09,155.66,154.89,154.91,54066.0,133.3252,133.8152,133.1533,133.1705,54066.0
2018-01-12 10:20:00,154.98,155.17,154.89,155.0,84705.0,133.2306,133.394,133.1533,133.2478,84705.0
2018-01-12 10:30:00,154.92,155.36,154.86,155.36,37210.0,133.1791,133.5573,133.1275,133.5573,37210.0
2018-01-12 10:40:00,155.32,155.33,154.96,155.04,10400.0,133.5229,133.5315,133.2134,133.2822,10400.0
2018-01-12 10:50:00,155.05,155.3,155.0,155.03,8712.0,133.2908,133.5057,133.2478,133.2736,8712.0
2018-01-12 11:00:00,155.02,155.07,154.85,154.92,26021.0,133.265,133.308,133.1189,133.1791,26021.0
2018-01-12 11:10:00,154.93,155.04,154.84,154.88,12389.0,133.1876,133.2822,133.1103,133.1447,12389.0
2018-01-12 11:20:00,154.9,155.06,154.86,154.92,16817.0,133.1619,133.2994,133.1275,133.1791,16817.0
2018-01-12 11:30:00,154.94,155.01,154.88,154.96,23119.0,133.1962,133.2564,133.1447,133.2134,23119.0
2018-01-12 11:40:00,154.96,155.16,154.78,155.16,39351.0,133.2134,133.3854,133.0587,133.3854,39351.0
2018-01-12 11:50:00,155.19,155.25,155.02,155.16,16311.0,133.4112,133.4627,133.265,133.3854,16311.0
2018-01-12 12:00:00,155.19,155.19,154.94,154.97,9423.0,133.4112,133.4112,133.1962,133.222,9423.0
2018-01-12 12:10:00,154.98,155.23,154.95,155.23,19758.0,133.2306,133.4455,133.2048,133.4455,19758.0
2018-01-12 12:20:00,155.24,155.24,154.8,154.89,25572.0,133.4541,133.4541,133.0759,133.1533,25572.0
2018-01-12 12:30:00,154.86,154.99,154.86,154.96,16795.0,133.1275,133.2392,133.1275,133.2134,16795.0
2018-01-12 12:40:00,154.98,155.08,154.78,154.79,30306.0,133.2306,133.3166,133.0587,133.0673,30306.0
2018-01-12 12:50:00,154.77,155.13,154.74,155.1,9412.0,133.0501,133.3596,133.0243,133.3338,9412.0
2018-01-12 13:00:00,155.14,155.19,154.85,154.94,13794.0,133.3682,133.4112,133.1189,133.1962,13794.0
2018-01-12 13:10:00,154.93,154.94,154.66,154.8,125651.0,133.1876,133.1962,132.9555,133.0759,125651.0
2018-01-12 13:20:00,154.83,154.91,154.73,154.75,10779.0,133.1017,133.1705,133.0157,133.0329,10779.0
2018-01-12 13:30:00,154.75,154.95,154.67,154.76,16318.0,133.0329,133.2048,132.9641,133.0415,16318.0
2018-01-12 13:40:00,154.75,154.76,154.6,154.7,12394.0,133.0329,133.0415,132.904,132.9899,12394.0
2018-01-12 13:50:00,154.67,154.78,154.57,154.64,19374.0,132.9641,133.0587,132.8782,132.9383,19374.0
2018-01-12 14:00:00,154.66,154.87,154.62,154.65,17112.0,132.9555,133.1361,132.9212,132.9469,17112.0
2018-01-12 14:10:00,154.68,154.8,154.64,154.71,19000.0,132.9727,133.0759,132.9383,132.9985,19000.0
2018-01-12 14:20:00,154.7,154.78,154.6,154.68,28678.0,132.9899,133.0587,132.904,132.9727,28678.0
2018-01-12 14:30:00,154.71,154.72,154.41,154.5,27040.0,132.9985,133.0071,132.7406,132.818,27040.0
2018-01-12 14:40:00,154.51,154.51,154.38,154.44,21654.0,132.8266,132.8266,132.7148,132.7664,21654.0
2018-01-12 14:50:00,154.44,154.59,154.38,154.55,17037.0,132.7664,132.8954,132.7148,132.861,17037.0
2018-01-12 15:00:00,154.57,154.6,154.44,154.5,23663.0,132.8782,132.904,132.7664,132.818,23663.0
2018-01-12 15:10:00,154.52,154.52,154.25,154.42,19557.0,132.8352,132.8352,132.6031,132.7492,19557.0
2018-01-12 15:20:00,154.41,154.57,154.39,154.4,18184.0,132.7406,132.8782,132.7234,132.732,18184.0
2018-01-12 15:30:00,154.4,154.56,154.34,154.49,41044.0,132.732,132.8696,132.6804,132.8094,41044.0
2018-01-12 15:40:00,154.5,154.58,154.35,154.45,70118.0,132.818,132.8868,132.689,132.775,70118.0
2018-01-12 15:50:00,154.46,154.52,154.23,154.34,134809.0,132.7836,132.8352,132.5859,132.6804,134809.0
2018-01-16 09:30:00,154.88,155.82,154.88,155.26,105114.0,133.1447,133.9528,133.1447,133.4713,105114.0
2018-01-16 09:40:00,155.52,155.68,155.03,155.67,56659.0,133.6949,133.8324,133.2736,133.8238,56659.0
2018-01-16 09:50:00,155.55,155.73,155.45,155.66,40575.0,133.7206,133.8754,133.6347,133.8152,40575.0
2018-01-16 10:00:00,155.65,156.09,155.57,155.97,56281.0,133.8066,134.1849,133.7378,134.0817,56281.0
2018-01-16 10:10:00,155.97,156.99,155.88,156.86,62129.0,134.0817,134.9586,134.0043,134.8468,62129.0
2018-01-16 10:20:00,156.85,157.15,156.52,156.74,42269.0,134.8382,135.0961,134.5545,134.7436,42269.0
2018-01-16 10:30:00,156.74,156.8,155.78,156.23,36040.0,134.7436,134.7952,133.9184,134.3052,36040.0
2018-01-16 10:40:00,156.19,156.46,156.12,156.23,27871.0,134.2708,134.5029,134.2106,134.3052,27871.0
2018-01-16 10:50:00,156.24,156.37,156.06,156.22,93893.0,134.3138,134.4256,134.1591,134.2966,93893.0
2018-01-16 11:00:00,156.17,156.17,155.82,155.86,25390.0,134.2536,134.2536,133.9528,133.9871,25390.0
2018-01-16 11:10:00,155.86,156.0,155.78,155.87,41789.0,133.9871,134.1075,133.9184,133.9957,41789.0
2018-01-16 11:20:00,155.88,155.92,155.73,155.84,24822.0,134.0043,134.0387,133.8754,133.9699,24822.0
2018-01-16 11:30:00,155.83,156.08,155.78,156.03,38301.0,133.9613,134.1763,133.9184,134.1333,38301.0
2018-01-16 11:40:00,156.0,156.13,155.68,156.08,78538.0,134.1075,134.2192,133.8324,134.1763,78538.0
2018-01-16 11:50:00,155.96,156.05,155.62,155.7,12913.0,134.0731,134.1505,133.7808,133.8496,12913.0
2018-01-16 12:00:00,155.73,155.92,155.54,155.83,15727.0,133.8754,134.0387,133.712,133.9613,15727.0
2018-01-16 12:10:00,155.81,156.09,155.81,155.98,19496.0,133.9442,134.1849,133.9442,134.0903,19496.0
2018-01-16 12:20:00,155.97,155.98,155.36,155.46,21167.0,134.0817,134.0903,133.5573,133.6433,21167.0
2018-01-16 12:30:00,155.46,155.89,155.36,155.85,59901.0,133.6433,134.0129,133.5573,133.9785,59901.0
2018-01-16 12:40:00,155.85,155.96,155.73,155.85,20243.0,133.9785,134.0731,133.8754,133.9785,20243.0
2018-01-16 12:50:00,155.85,155.89,155.47,155.47,21075.0,133.9785,134.0129,133.6519,133.6519,21075.0
2018-01-16 13:00:00,155.48,155.91,155.41,155.79,26706.0,133.6605,134.0301,133.6003,133.927,26706.0
2018-01-16 13:10:00,155.77,155.99,155.56,155.6,25421.0,133.9098,134.0989,133.7292,133.7636,25421.0
2018-01-16 13:20:00,155.59,155.59,155.07,155.16,20270.0,133.755,133.755,133.308,133.3854,20270.0
2018-01-16 13:30:00,155.16,155.31,154.97,155.31,16435.0,133.3854,133.5143,133.222,133.5143,16435.0
2018-01-16 13:40:00,155.21,155.36,155.05,155.2,69131.0,133.4284,133.5573,133.2908,133.4198,69131.0
2018-01-16 13:50:00,155.26,155.27,154.78,154.9,22933.0,133.4713,133.4799,133.0587,133.1619,22933.0
2018-01-16 14:00:00,154.9,154.99,154.47,154.51,22410.0,133.1619,133.2392,132.7922,132.8266,22410.0
2018-01-16 14:10:00,154.53,154.67,154.47,154.62,59613.0,132.8438,132.9641,132.7922,132.9212,59613.0
2018-01-16 14:20:00,154.55,154.56,153.82,153.84,19780.0,132.861,132.8696,132.2334,132.2506,19780.0
2018-01-16 14:30:00,153.94,154.02,153.58,153.61,31482.0,132.3366,132.4054,132.0271,132.0529,31482.0
2018-01-16 14:40:00,153.6,153.68,153.09,153.17,25246.0,132.0443,132.1131,131.6059,131.6746,25246.0
2018-01-16 14:50:00,153.16,153.6,153.16,153.56,25391.0,131.666,132.0443,131.666,132.0099,25391.0
2018-01-16 15:00:00,153.56,153.8,153.41,153.48,52821.0,132.0099,132.2162,131.881,131.9411,52821.0
2018-01-16 15:10:00,153.5,153.53,153.12,153.31,41618.0,131.9583,131.9841,131.6317,131.795,41618.0
2018-01-16 15:20:00,153.3,153.77,153.3,153.67,44565.0,131.7864,132.1904,131.7864,132.1045,44565.0
2018-01-16 15:30:00,153.63,153.85,153.44,153.59,71738.0,132.0701,132.2592,131.9068,132.0357,71738.0
2018-01-16 15:40:00,153.59,153.71,153.18,153.4,109618.0,132.0357,132.1389,131.6832,131.8724,109618.0
2018-01-16 15:50:00,153.4,153.5,152.95,152.99,244385.0,131.8724,131.9583,131.4855,131.5199,244385.0
2018-01-17 09:30:00,152.77,153.39,151.78,152.92,84430.0,131.3308,131.8638,130.4797,131.4597,84430.0
2018-01-17 09:40:00,152.78,153.09,152.23,152.4,80530.0,131.3394,131.6059,130.8666,131.0127,80530.0
2018-01-17 09:50:00,152.35,153.0,151.92,152.2,58191.0,130.9697,131.5285,130.6001,130.8408,58191.0
2018-01-17 10:00:00,152.12,152.87,151.94,152.82,65304.0,130.772,131.4167,130.6173,131.3738,65304.0
2018-01-17 10:10:00,152.76,153.06,152.22,152.62,48143.0,131.3222,131.5801,130.858,131.2018,48143.0
2018-01-17 10:20:00,152.58,152.86,152.53,152.78,29890.0,131.1674,131.4081,131.1245,131.3394,29890.0
2018-01-17 10:30:00,152.82,152.95,152.56,152.77,43562.0,131.3738,131.4855,131.1502,131.3308,43562.0
2018-01-17 10:40:00,152.76,153.28,152.58,153.18,47544.0,131.3222,131.7692,131.1674,131.6832,47544.0
2018-01-17 10:50:00,153.19,153.49,152.94,153.49,37800.0,131.6918,131.9497,131.4769,131.9497,37800.0
2018-01-17 11:00:00,153.48,153.74,153.36,153.6,41257.0,131.9411,132.1647,131.838,132.0443,41257.0
2018-01-17 11:10:00,153.66,154.11,153.65,153.84,30491.0,132.0959,132.4827,132.0873,132.2506,30491.0
2018-01-17 11:20:00,153.77,153.95,153.73,153.78,32823.0,132.1904,132.3452,132.1561,132.199,32823.0
2018-01-17 11:30:00,153.79,153.82,153.48,153.54,32285.0,132.2076,132.2334,131.9411,131.9927,32285.0
2018-01-17 11:40:00,153.55,153.71,153.41,153.71,16012.0,132.0013,132.1389,131.881,132.1389,16012.0
2018-01-17 11:50:00,153.64,153.96,153.59,153.8,20088.0,132.0787,132.3538,132.0357,132.2162,20088.0
2018-01-17 12:00:00,153.8,154.14,153.78,154.1,116398.0,132.2162,132.5085,132.199,132.4741,116398.0
2018-01-17 12:10:00,154.1,154.14,153.94,153.96,19686.0,132.4741,132.5085,132.3366,132.3538,19686.0
2018-01-17 12:20:00,154.0,154.34,153.94,154.07,13943.0,132.3882,132.6804,132.3366,132.4483,13943.0
2018-01-17 12:30:00,154.16,154.16,153.97,154.1,9706.0,132.5257,132.5257,132.3624,132.4741,9706.0
2018-01-17 12:40:00,154.04,154.12,153.86,153.91,24149.0,132.4225,132.4913,132.2678,132.3108,24149.0
2018-01-17 12:50:00,153.95,154.15,153.86,154.11,11131.0,132.3452,132.5171,132.2678,132.4827,11131.0
2018-01-17 13:00:00,154.11,154.24,154.04,154.18,16685.0,132.4827,132.5945,132.4225,132.5429,16685.0
2018-01-17 13:10:00,154.17,154.19,153.97,154.03,17965.0,132.5343,132.5515,132.3624,132.414,17965.0
2018-01-17 13:20:00,154.05,154.19,153.72,153.73,63029.0,132.4311,132.5515,132.1475,132.1561,63029.0
2018-01-17 13:30:00,153.8,153.99,153.73,153.99,13037.0,132.2162,132.3796,132.1561,132.3796,13037.0
2018-01-17 13:40:00,154.02,154.09,153.85,153.94,14178.0,132.4054,132.4655,132.2592,132.3366,14178.0
2018-01-17 13:50:00,153.9,154.07,153.85,153.97,11302.0,132.3022,132.4483,132.2592,132.3624,11302.0
2018-01-17 14:00:00,153.99,154.23,153.95,154.15,15834.0,132.3796,132.5859,132.3452,132.5171,15834.0
2018-01-17 14:10:00,154.13,154.31,154.13,154.16,15003.0,132.4999,132.6547,132.4999,132.5257,15003.0
2018-01-17 14:20:00,154.19,154.26,153.79,153.83,20000.0,132.5515,132.6117,132.2076,132.242,20000.0
2018-01-17 14:30:00,153.85,154.18,153.85,154.15,21849.0,132.2592,132.5429,132.2592,132.5171,21849.0
2018-01-17 14:40:00,154.13,154.2,154.03,154.15,29834.0,132.4999,132.5601,132.414,132.5171,29834.0
2018-01-17 14:50:00,154.18,154.18,153.8,153.91,22075.0,132.5429,132.5429,132.2162,132.3108,22075.0
2018-01-17 15:00:00,153.91,154.2,153.9,154.04,25952.0,132.3108,132.5601,132.3022,132.4225,25952.0
2018-01-17 15:10:00,154.0,154.09,153.93,154.0,19776.0,132.3882,132.4655,132.328,132.3882,19776.0
2018-01-17 15:20:00,153.99,154.11,153.91,154.09,25606.0,132.3796,132.4827,132.3108,132.4655,25606.0
2018-01-17 15:30:00,154.09,154.13,153.98,154.06,35556.0,132.4655,132.4999,132.371,132.4397,35556.0
2018-01-17 15:40:00,154.07,154.09,153.88,153.91,63075.0,132.4483,132.4655,132.285,132.3108,63075.0
2018-01-17 15:50:00,153.91,154.1,153.84,154.01,166857.0,132.3108,132.4741,132.2506,132.3968,166857.0
2018-01-18 09:30:00,154.3,154.71,153.7,154.04,23016.0,132.6461,132.9985,132.1303,132.4225,23016.0
2018-01-18 09:40:00,154.03,154.56,154.03,154.25,35658.0,132.414,132.8696,132.414,132.6031,35658.0
2018-01-18 09:50:00,154.2,154.33,153.77,154.03,20173.0,132.5601,132.6719,132.1904,132.414,20173.0
2018-01-18 10:00:00,154.03,154.27,153.5,153.5,21545.0,132.414,132.6203,131.9583,131.9583,21545.0
2018-01-18 10:10:00,153.52,153.6,153.14,153.25,70289.0,131.9755,132.0443,131.6489,131.7434,70289.0
2018-01-18 10:20:00,153.29,153.29,153.0,153.14,21212.0,131.7778,131.7778,131.5285,131.6489,21212.0
2018-01-18 10:30:00,153.2,153.32,153.08,153.15,21525.0,131.7004,131.8036,131.5973,131.6574,21525.0
2018-01-18 10:40:00,153.13,153.26,153.04,153.07,18340.0,131.6403,131.752,131.5629,131.5887,18340.0
2018-01-18 10:50:00,153.07,153.23,152.96,153.15,24248.0,131.5887,131.7262,131.4941,131.6574,24248.0
2018-01-18 11:00:00,153.16,153.35,153.13,153.3,18165.0,131.666,131.8294,131.6403,131.7864,18165.0
2018-01-18 11:10:00,153.37,153.63,153.32,153.58,29635.0,131.8466,132.0701,131.8036,132.0271,29635.0
2018-01-18 11:20:00,153.6,153.6,153.1,153.25,18880.0,132.0443,132.0443,131.6145,131.7434,18880.0
2018-01-18 11:30:00,153.27,153.51,153.0,153.36,84976.0,131.7606,131.9669,131.5285,131.838,84976.0
2018-01-18 11:40:00,153.34,153.47,153.22,153.36,10953.0,131.8208,131.9325,131.7176,131.838,10953.0
2018-01-18 11:50:00,153.36,153.6,153.31,153.52,14708.0,131.838,132.0443,131.795,131.9755,14708.0
2018-01-18 12:00:00,153.5,153.79,153.48,153.71,13269.0,131.9583,132.2076,131.9411,132.1389,13269.0
2018-01-18 12:10:00,153.62,153.89,153.52,153.86,8378.0,132.0615,132.2936,131.9755,132.2678,8378.0
2018-01-18 12:20:00,153.84,154.04,153.67,153.96,11796.0,132.2506,132.4225,132.1045,132.3538,11796.0
2018-01-18 12:30:00,153.95,153.98,153.68,153.87,9997.0,132.3452,132.371,132.1131,132.2764,9997.0
2018-01-18 12:40:00,153.82,153.82,153.53,153.69,52034.0,132.2334,132.2334,131.9841,132.1217,52034.0
2018-01-18 12:50:00,153.62,153.86,153.54,153.61,55304.0,132.0615,132.2678,131.9927,132.0529,55304.0
2018-01-18 13:00:00,153.64,153.85,153.54,153.84,10315.0,132.0787,132.2592,131.9927,132.2506,10315.0
2018-01-18 13:10:00,153.88,154.1,153.84,154.0,9884.0,132.285,132.4741,132.2506,132.3882,9884.0
2018-01-18 13:20:00,154.04,154.07,153.9,153.96,15152.0,132.4225,132.4483,132.3022,132.3538,15152.0
2018-01-18 13:30:00,153.9,153.91,153.45,153.79,13360.0,132.3022,132.3108,131.9153,132.2076,13360.0
2018-01-18 13:40:00,153.77,153.8,153.65,153.68,11489.0,132.1904,132.2162,132.0873,132.1131,11489.0
2018-01-18 13:50:00,153.73,154.09,153.71,154.0,8870.0,132.1561,132.4655,132.1389,132.3882,8870.0
2018-01-18 14:00:00,153.97,154.24,153.86,154.13,20281.0,132.3624,132.5945,132.2678,132.4999,20281.0
2018-01-18 14:10:00,154.06,154.14,153.88,153.88,35708.0,132.4397,132.5085,132.285,132.285,35708.0
2018-01-18 14:20:00,153.92,154.09,153.91,154.01,8999.0,132.3194,132.4655,132.3108,132.3968,8999.0
2018-01-18 14:30:00,153.97,154.09,153.82,153.99,13199.0,132.3624,132.4655,132.2334,132.3796,13199.0
2018-01-18 14:40:00,153.97,154.02,153.74,153.77,40317.0,132.3624,132.4054,132.1647,132.1904,40317.0
2018-01-18 14:50:00,153.77,153.93,153.5,153.53,29567.0,132.1904,132.328,131.9583,131.9841,29567.0
2018-01-18 15:00:00,153.56,153.65,153.49,153.56,34464.0,132.0099,132.0873,131.9497,132.0099,34464.0
2018-01-18 15:10:00,153.56,153.72,153.43,153.71,56686.0,132.0099,132.1475,131.8982,132.1389,56686.0
2018-01-18 15:20:00,153.7,153.71,153.11,153.16,63977.0,132.1303,132.1389,131.6231,131.666,63977.0
2018-01-18 15:30:00,153.15,153.18,152.9,153.17,52462.0,131.6574,131.6832,131.4425,131.6746,52462.0
2018-01-18 15:40:00,153.17,153.44,153.11,153.3,84937.0,131.6746,131.9068,131.6231,131.7864,84937.0
2018-01-18 15:50:00,153.29,153.44,153.21,153.41,111883.0,131.7778,131.9068,131.709,131.881,111883.0
2018-01-19 09:30:00,153.66,153.85,152.76,153.43,231435.0,132.0959,132.2592,131.3222,131.8982,231435.0
2018-01-19 09:40:00,153.43,153.45,152.75,152.9,76181.0,131.8982,131.9153,131.3136,131.4425,76181.0
2018-01-19 09:50:00,152.91,153.05,152.58,153.02,42435.0,131.4511,131.5715,131.1674,131.5457,42435.0
2018-01-19 10:00:00,153.0,153.16,152.67,152.74,20157.0,131.5285,131.666,131.2448,131.305,20157.0
2018-01-19 10:10:00,152.67,153.12,152.66,152.92,27498.0,131.2448,131.6317,131.2362,131.4597,27498.0
2018-01-19 10:20:00,152.88,153.45,152.87,153.41,16554.0,131.4253,131.9153,131.4167,131.881,16554.0
2018-01-19 10:30:00,153.39,153.42,153.04,153.12,44306.0,131.8638,131.8896,131.5629,131.6317,44306.0
2018-01-19 10:40:00,153.15,153.32,152.8,152.85,86172.0,131.6574,131.8036,131.3566,131.3995,86172.0
2018-01-19 10:50:00,152.84,153.14,152.76,152.9,69620.0,131.391,131.6489,131.3222,131.4425,69620.0
2018-01-19 11:00:00,152.96,153.08,152.58,152.73,48587.0,131.4941,131.5973,131.1674,131.2964,48587.0
2018-01-19 11:10:00,152.71,153.04,152.7,152.91,62605.0,131.2792,131.5629,131.2706,131.4511,62605.0
2018-01-19 11:20:00,152.95,153.36,152.83,153.17,54332.0,131.4855,131.838,131.3824,131.6746,54332.0
2018-01-19 11:30:00,153.14,153.26,152.55,152.58,75543.0,131.6489,131.752,131.1417,131.1674,75543.0
2018-01-19 11:40:00,152.5,152.56,152.17,152.21,49787.0,131.0987,131.1502,130.815,130.8494,49787.0
2018-01-19 11:50:00,152.25,152.4,152.03,152.25,48443.0,130.8838,131.0127,130.6946,130.8838,48443.0
2018-01-19 12:00:00,152.29,152.57,151.88,152.35,155771.0,130.9181,131.1588,130.5657,130.9697,155771.0
2018-01-19 12:10:00,152.36,152.7,152.22,152.5,37730.0,130.9783,131.2706,130.858,131.0987,37730.0
2018-01-19 12:20:00,152.6,152.66,152.39,152.54,24035.0,131.1846,131.2362,131.0041,131.1331,24035.0
2018-01-19 12:30:00,152.53,152.59,152.21,152.21,29218.0,131.1245,131.176,130.8494,130.8494,29218.0
2018-01-19 12:40:00,152.23,152.55,152.13,152.51,28869.0,130.8666,131.1417,130.7806,131.1073,28869.0
2018-01-19 12:50:00,152.51,152.51,152.19,152.25,40726.0,131.1073,131.1073,130.8322,130.8838,40726.0
2018-01-19 13:00:00,152.39,152.41,151.98,152.01,13998.0,131.0041,131.0213,130.6516,130.6774,13998.0
2018-01-19 13:10:00,152.0,152.08,151.9,151.94,40528.0,130.6688,130.7376,130.5829,130.6173,40528.0
2018-01-19 13:20:00,151.94,152.13,151.8,151.91,24695.0,130.6173,130.7806,130.4969,130.5915,24695.0
2018-01-19 13:30:00,152.0,152.02,151.75,151.86,31781.0,130.6688,130.686,130.4539,130.5485,31781.0
2018-01-19 13:40:00,151.87,151.93,151.73,151.8,20552.0,130.5571,130.6087,130.4367,130.4969,20552.0
2018-01-19 13:50:00,151.75,151.96,151.65,151.75,32081.0,130.4539,130.6344,130.368,130.4539,32081.0
2018-01-19 14:00:00,151.76,151.87,151.69,151.72,43035.0,130.4625,130.5571,130.4023,130.4281,43035.0
2018-01-19 14:10:00,151.74,151.85,151.69,151.74,30545.0,130.4453,130.5399,130.4023,130.4453,30545.0
2018-01-19 14:20:00,151.76,151.95,151.63,151.92,60275.0,130.4625,130.6259,130.3508,130.6001,60275.0
2018-01-19 14:30:00,151.89,152.16,151.81,151.91,76392.0,130.5743,130.8064,130.5055,130.5915,76392.0
2018-01-19 14:40:00,151.9,151.98,151.78,151.82,45333.0,130.5829,130.6516,130.4797,130.5141,45333.0
2018-01-19 14:50:00,151.81,151.87,151.62,151.62,38305.0,130.5055,130.5571,130.3422,130.3422,38305.0
2018-01-19 15:00:00,151.62,151.89,151.56,151.72,32656.0,130.3422,130.5743,130.2906,130.4281,32656.0
2018-01-19 15:10:00,151.69,151.75,151.57,151.63,48355.0,130.4023,130.4539,130.2992,130.3508,48355.0
2018-01-19 15:20:00,151.63,151.67,151.47,151.59,95014.0,130.3508,130.3851,130.2132,130.3164,95014.0
2018-01-19 15:30:00,151.59,151.74,151.59,151.69,83096.0,130.3164,130.4453,130.3164,130.4023,83096.0
2018-01-19 15:40:00,151.69,151.7,151.36,151.6,137335.0,130.4023,130.4109,130.1187,130.325,137335.0
2018-01-19 15:50:00,151.6,151.67,151.34,151.4,296550.0,130.325,130.3851,130.1015,130.153,296550.0
2018-01-22 09:30:00,151.44,152.01,151.09,151.15,35778.0,130.1874,130.6774,129.8865,129.9381,35778.0
2018-01-22 09:40:00,151.15,151.24,150.58,150.72,30359.0,129.9381,130.0155,129.4481,129.5685,30359.0
2018-01-22 09:50:00,150.66,150.83,150.25,150.45,30262.0,129.5169,129.663,129.1644,129.3364,30262.0
2018-01-22 10:00:00,150.4,150.5,149.82,150.01,49202.0,129.2934,129.3793,128.7948,128.9581,49202.0
2018-01-22 10:10:00,150.0,150.73,149.99,150.53,46376.0,128.9495,129.5771,128.9409,129.4051,46376.0
2018-01-22 10:20:00,150.56,150.56,150.18,150.34,57670.0,129.4309,129.4309,129.1042,129.2418,57670.0
2018-01-22 10:30:00,150.31,150.52,150.12,150.16,59673.0,129.216,129.3965,129.0527,129.0871,59673.0
2018-01-22 10:40:00,150.13,150.32,150.07,150.25,49077.0,129.0613,129.2246,129.0097,129.1644,49077.0
2018-01-22 10:50:00,150.25,150.46,150.16,150.26,33681.0,129.1644,129.345,129.0871,129.173,33681.0
2018-01-22 11:00:00,150.23,150.45,150.22,150.31,45241.0,129.1472,129.3364,129.1386,129.216,45241.0
2018-01-22 11:10:00,150.28,150.29,150.01,150.08,40331.0,129.1902,129.1988,128.9581,129.0183,40331.0
2018-01-22 11:20:00,150.09,150.4,150.05,150.05,27525.0,129.0269,129.2934,128.9925,128.9925,27525.0
2018-01-22 11:30:00,150.08,150.53,150.01,150.53,43162.0,129.0183,129.4051,128.9581,129.4051,43162.0
2018-01-22 11:40:00,150.5,151.02,150.4,150.96,45927.0,129.3793,129.8264,129.2934,129.7748,45927.0
2018-01-22 11:50:00,150.95,151.07,150.79,150.96,39927.0,129.7662,129.8693,129.6286,129.7748,39927.0
2018-01-22 12:00:00,150.99,151.01,150.85,150.87,39768.0,129.8006,129.8178,129.6802,129.6974,39768.0
2018-01-22 12:10:00,150.85,151.13,150.83,150.88,32217.0,129.6802,129.9209,129.663,129.706,32217.0
2018-01-22 12:20:00,150.93,151.03,150.9,151.0,45480.0,129.749,129.835,129.7232,129.8092,45480.0
2018-01-22 12:30:00,150.99,151.01,150.92,150.92,22332.0,129.8006,129.8178,129.7404,129.7404,22332.0
2018-01-22 12:40:00,150.96,151.25,150.94,151.25,29596.0,129.7748,130.0241,129.7576,130.0241,29596.0
2018-01-22 12:50:00,151.24,151.32,150.85,150.89,37920.0,130.0155,130.0843,129.6802,129.7146,37920.0
2018-01-22 13:00:00,150.9,151.01,150.9,150.97,24766.0,129.7232,129.8178,129.7232,129.7834,24766.0
2018-01-22 13:10:00,150.98,151.18,150.96,151.09,20035.0,129.792,129.9639,129.7748,129.8865,20035.0
2018-01-22 13:20:00,151.09,151.09,150.94,150.94,17110.0,129.8865,129.8865,129.7576,129.7576,17110.0
2018-01-22 13:30:00,150.94,151.25,150.94,151.24,33513.0,129.7576,130.0241,129.7576,130.0155,33513.0
2018-01-22 13:40:00,151.24,151.41,151.23,151.24,27041.0,130.0155,130.1616,130.0069,130.0155,27041.0
2018-01-22 13:50:00,151.24,151.27,150.87,150.94,25882.0,130.0155,130.0413,129.6974,129.7576,25882.0
2018-01-22 14:00:00,150.94,151.1,150.91,150.95,24139.0,129.7576,129.8951,129.7318,129.7662,24139.0
2018-01-22 14:10:00,150.93,150.93,150.77,150.83,40978.0,129.749,129.749,129.6114,129.663,40978.0
2018-01-22 14:20:00,150.82,150.88,150.63,150.76,39837.0,129.6544,129.706,129.4911,129.6029,39837.0
2018-01-22 14:30:00,150.75,150.79,150.59,150.79,39072.0,129.5943,129.6286,129.4567,129.6286,39072.0
2018-01-22 14:40:00,150.75,150.79,150.64,150.69,32253.0,129.5943,129.6286,129.4997,129.5427,32253.0
2018-01-22 14:50:00,150.69,150.79,150.66,150.72,43066.0,129.5427,129.6286,129.5169,129.5685,43066.0
2018-01-22 15:00:00,150.71,150.82,150.71,150.73,42323.0,129.5599,129.6544,129.5599,129.5771,42323.0
2018-01-22 15:10:00,150.73,150.78,150.63,150.7,54843.0,129.5771,129.62,129.4911,129.5513,54843.0
2018-01-22 15:20:00,150.69,150.88,150.62,150.81,54711.0,129.5427,129.706,129.4825,129.6458,54711.0
2018-01-22 15:30:00,150.82,151.12,150.81,150.86,68077.0,129.6544,129.9123,129.6458,129.6888,68077.0
2018-01-22 15:40:00,150.85,151.43,150.84,151.43,89515.0,129.6802,130.1788,129.6716,130.1788,89515.0
2018-01-22 15:50:00,151.46,151.53,151.39,151.49,182667.0,130.2046,130.2648,130.1444,130.2304,182667.0
2018-01-23 09:30:00,151.13,151.67,150.19,150.66,30641.0,129.9209,130.3851,129.1128,129.5169,30641.0
2018-01-23 09:40:00,150.59,150.63,149.97,150.06,47428.0,129.4567,129.4911,128.9237,129.0011,47428.0
2018-01-23 09:50:00,150.05,150.05,149.04,149.31,41176.0,128.9925,128.9925,128.1242,128.3563,41176.0
2018-01-23 10:00:00,149.25,149.8,149.16,149.7,70086.0,128.3048,128.7776,128.2274,128.6916,70086.0
2018-01-23 10:10:00,149.71,149.82,149.62,149.64,44403.0,128.7002,128.7948,128.6228,128.64,44403.0
2018-01-23 10:20:00,149.62,150.05,149.58,149.99,41142.0,128.6228,128.9925,128.5885,128.9409,41142.0
2018-01-23 10:30:00,149.99,150.3,149.95,150.13,36348.0,128.9409,129.2074,128.9065,129.0613,36348.0
2018-01-23 10:40:00,150.19,150.19,149.99,150.02,31104.0,129.1128,129.1128,128.9409,128.9667,31104.0
2018-01-23 10:50:00,150.02,150.34,150.02,150.3,45450.0,128.9667,129.2418,128.9667,129.2074,45450.0
2018-01-23 11:00:00,150.33,150.68,150.32,150.56,40348.0,129.2332,129.5341,129.2246,129.4309,40348.0
2018-01-23 11:10:00,150.59,151.05,150.59,150.98,23291.0,129.4567,129.8522,129.4567,129.792,23291.0
2018-01-23 11:20:00,150.96,151.0,150.64,150.64,33750.0,129.7748,129.8092,129.4997,129.4997,33750.0
2018-01-23 11:30:00,150.66,150.88,150.66,150.76,23775.0,129.5169,129.706,129.5169,129.6029,23775.0
2018-01-23 11:40:00,150.76,150.82,150.57,150.6,27313.0,129.6029,129.6544,129.4395,129.4653,27313.0
2018-01-23 11:50:00,150.57,150.69,150.37,150.65,36309.0,129.4395,129.5427,129.2676,129.5083,36309.0
2018-01-23 12:00:00,150.63,150.79,150.56,150.6,32217.0,129.4911,129.6286,129.4309,129.4653,32217.0
2018-01-23 12:10:00,150.59,150.84,150.56,150.68,30288.0,129.4567,129.6716,129.4309,129.5341,30288.0
2018-01-23 12:20:00,150.65,150.78,150.62,150.68,16755.0,129.5083,129.62,129.4825,129.5341,16755.0
2018-01-23 12:30:00,150.72,150.74,150.66,150.72,18843.0,129.5685,129.5857,129.5169,129.5685,18843.0
2018-01-23 12:40:00,150.72,150.75,150.67,150.71,19860.0,129.5685,129.5943,129.5255,129.5599,19860.0
2018-01-23 12:50:00,150.7,150.9,150.66,150.89,19998.0,129.5513,129.7232,129.5169,129.7146,19998.0
2018-01-23 13:00:00,150.89,151.01,150.82,150.94,24668.0,129.7146,129.8178,129.6544,129.7576,24668.0
2018-01-23 13:10:00,150.93,150.94,150.84,150.86,15062.0,129.749,129.7576,129.6716,129.6888,15062.0
2018-01-23 13:20:00,150.88,150.94,150.86,150.86,26715.0,129.706,129.7576,129.6888,129.6888,26715.0
2018-01-23 13:30:00,150.86,150.9,150.72,150.81,21618.0,129.6888,129.7232,129.5685,129.6458,21618.0
2018-01-23 13:40:00,150.8,150.94,150.77,150.77,25240.0,129.6372,129.7576,129.6114,129.6114,25240.0
2018-01-23 13:50:00,150.75,151.16,150.73,151.03,25213.0,129.5943,129.9467,129.5771,129.835,25213.0
2018-01-23 14:00:00,150.98,151.0,150.73,150.73,5601.0,129.792,129.8092,129.5771,129.5771,5601.0
2018-01-23 14:10:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:20:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:30:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:40:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 14:50:00,150.73,150.73,150.73,150.73,0.0,129.5771,129.5771,129.5771,129.5771,0.0
2018-01-23 15:00:00,150.65,151.9,150.61,151.73,146116.0,129.5083,130.5829,129.4739,130.4367,146116.0
2018-01-23 15:10:00,151.79,152.27,151.14,151.24,161265.0,130.4883,130.9009,129.9295,130.0155,161265.0
2018-01-23 15:20:00,151.25,151.59,151.1,151.59,114546.0,130.0241,130.3164,129.8951,130.3164,114546.0
2018-01-23 15:30:00,151.59,151.76,151.32,151.76,74833.0,130.3164,130.4625,130.0843,130.4625,74833.0
2018-01-23 15:40:00,151.77,151.77,151.54,151.63,87077.0,130.4711,130.4711,130.2734,130.3508,87077.0
2018-01-23 15:50:00,151.65,151.95,151.28,151.65,282273.0,130.368,130.6259,130.0499,130.368,282273.0
2018-01-24 09:30:00,150.75,152.0,149.86,151.08,125664.0,129.5943,130.6688,128.8292,129.8779,125664.0
2018-01-24 09:40:00,151.16,151.28,150.61,150.84,82002.0,129.9467,130.0499,129.4739,129.6716,82002.0
2018-01-24 09:50:00,150.84,151.11,150.12,150.34,48076.0,129.6716,129.9037,129.0527,129.2418,48076.0
2018-01-24 10:00:00,150.34,150.91,149.87,150.34,59076.0,129.2418,129.7318,128.8378,129.2418,59076.0
2018-01-24 10:10:00,150.26,150.57,148.44,148.44,101866.0,129.173,129.4395,127.6084,127.6084,101866.0
2018-01-24 10:20:00,148.53,149.59,148.38,149.43,71935.0,127.6858,128.597,127.5569,128.4595,71935.0
2018-01-24 10:30:00,149.31,150.12,149.3,149.83,94931.0,128.3563,129.0527,128.3477,128.8034,94931.0
2018-01-24 10:40:00,149.88,150.0,149.65,149.88,38704.0,128.8463,128.9495,128.6486,128.8463,38704.0
2018-01-24 10:50:00,149.86,150.58,149.52,149.76,59262.0,128.8292,129.4481,128.5369,128.7432,59262.0
2018-01-24 11:00:00,149.76,150.35,149.43,149.79,62935.0,128.7432,129.2504,128.4595,128.769,62935.0
2018-01-24 11:10:00,149.76,150.03,149.37,149.56,59839.0,128.7432,128.9753,128.4079,128.5713,59839.0
2018-01-24 11:20:00,149.48,149.6,149.21,149.5,29358.0,128.5025,128.6056,128.2704,128.5197,29358.0
2018-01-24 11:30:00,149.42,149.56,149.16,149.46,35737.0,128.4509,128.5713,128.2274,128.4853,35737.0
2018-01-24 11:40:00,149.47,149.5,148.65,148.65,46655.0,128.4939,128.5197,127.789,127.789,46655.0
2018-01-24 11:50:00,148.81,149.27,148.61,149.06,50448.0,127.9265,128.322,127.7546,128.1414,50448.0
2018-01-24 12:00:00,149.03,149.18,148.65,148.95,34856.0,128.1156,128.2446,127.789,128.0469,34856.0
2018-01-24 12:10:00,148.89,149.0,148.55,149.0,80054.0,127.9953,128.0898,127.703,128.0898,80054.0
2018-01-24 12:20:00,149.0,149.0,147.54,147.72,64576.0,128.0898,128.0898,126.8347,126.9895,64576.0
2018-01-24 12:30:00,147.75,148.44,147.7,147.89,35761.0,127.0153,127.6084,126.9723,127.1356,35761.0
2018-01-24 12:40:00,147.93,148.04,147.17,147.36,48853.0,127.17,127.2646,126.5167,126.68,48853.0
2018-01-24 12:50:00,147.33,147.94,147.32,147.78,39790.0,126.6542,127.1786,126.6456,127.0411,39790.0
2018-01-24 13:00:00,147.75,147.78,147.29,147.46,50277.0,127.0153,127.0411,126.6198,126.766,50277.0
2018-01-24 13:10:00,147.6,147.63,147.3,147.35,22641.0,126.8863,126.9121,126.6284,126.6714,22641.0
2018-01-24 13:20:00,147.32,147.86,147.3,147.86,31609.0,126.6456,127.1098,126.6284,127.1098,31609.0
2018-01-24 13:30:00,147.86,148.03,147.38,147.97,28043.0,127.1098,127.256,126.6972,127.2044,28043.0
2018-01-24 13:40:00,147.97,150.5,147.79,148.81,182613.0,127.2044,129.3793,127.0497,127.9265,182613.0
2018-01-24 13:50:00,148.93,149.7,148.54,149.7,58126.0,128.0297,128.6916,127.6944,128.6916,58126.0
2018-01-24 14:00:00,149.56,149.9,149.32,149.86,39264.0,128.5713,128.8635,128.3649,128.8292,39264.0
2018-01-24 14:10:00,149.89,150.0,149.39,149.83,34491.0,128.8549,128.9495,128.4251,128.8034,34491.0
2018-01-24 14:20:00,149.81,150.14,149.81,150.08,39592.0,128.7862,129.0699,128.7862,129.0183,39592.0
2018-01-24 14:30:00,150.1,150.1,149.5,149.53,46606.0,129.0355,129.0355,128.5197,128.5455,46606.0
2018-01-24 14:40:00,149.52,149.92,149.37,149.86,46885.0,128.5369,128.8807,128.4079,128.8292,46885.0
2018-01-24 14:50:00,149.86,149.87,149.48,149.74,26989.0,128.8292,128.8378,128.5025,128.726,26989.0
2018-01-24 15:00:00,149.74,149.85,149.42,149.85,63814.0,128.726,128.8206,128.4509,128.8206,63814.0
2018-01-24 15:10:00,149.86,150.15,149.68,149.92,51865.0,128.8292,129.0785,128.6744,128.8807,51865.0
2018-01-24 15:20:00,149.97,150.4,149.96,150.37,58593.0,128.9237,129.2934,128.9151,129.2676,58593.0
2018-01-24 15:30:00,150.39,150.49,150.08,150.19,69302.0,129.2848,129.3707,129.0183,129.1128,69302.0
2018-01-24 15:40:00,150.21,150.44,150.0,150.23,94566.0,129.13,129.3278,128.9495,129.1472,94566.0
2018-01-24 15:50:00,150.22,150.24,149.66,149.94,164090.0,129.1386,129.1558,128.6572,128.8979,164090.0
2018-01-25 09:30:00,149.7,151.35,149.6,149.92,120985.0,128.6916,130.1101,128.6056,128.8807,120985.0
2018-01-25 09:40:00,149.95,150.03,148.51,149.12,62723.0,128.9065,128.9753,127.6686,128.193,62723.0
2018-01-25 09:50:00,149.16,149.56,148.78,149.54,29894.0,128.2274,128.5713,127.9007,128.5541,29894.0
2018-01-25 10:00:00,149.52,149.57,149.08,149.08,33937.0,128.5369,128.5799,128.1586,128.1586,33937.0
2018-01-25 10:10:00,149.08,149.37,149.03,149.07,35728.0,128.1586,128.4079,128.1156,128.15,35728.0
2018-01-25 10:20:00,149.06,149.28,148.94,149.27,20299.0,128.1414,128.3306,128.0383,128.322,20299.0
2018-01-25 10:30:00,149.33,149.45,148.83,148.86,32256.0,128.3735,128.4767,127.9437,127.9695,32256.0
2018-01-25 10:40:00,148.81,148.94,148.19,148.33,30485.0,127.9265,128.0383,127.3935,127.5139,30485.0
2018-01-25 10:50:00,148.34,148.52,147.81,147.91,28025.0,127.5225,127.6772,127.0668,127.1528,28025.0
2018-01-25 11:00:00,147.96,148.3,147.86,148.27,35867.0,127.1958,127.4881,127.1098,127.4623,35867.0
2018-01-25 11:10:00,148.3,148.63,148.12,148.52,37077.0,127.4881,127.7718,127.3333,127.6772,37077.0
2018-01-25 11:20:00,148.51,148.61,147.92,148.22,26888.0,127.6686,127.7546,127.1614,127.4193,26888.0
2018-01-25 11:30:00,148.25,148.92,148.24,148.69,42004.0,127.4451,128.0211,127.4365,127.8234,42004.0
2018-01-25 11:40:00,148.68,148.99,148.63,148.77,21911.0,127.8148,128.0812,127.7718,127.8921,21911.0
2018-01-25 11:50:00,148.8,149.18,148.78,148.99,17008.0,127.9179,128.2446,127.9007,128.0812,17008.0
2018-01-25 12:00:00,148.99,149.36,148.99,149.13,18841.0,128.0812,128.3993,128.0812,128.2016,18841.0
2018-01-25 12:10:00,149.16,149.29,148.99,149.22,14330.0,128.2274,128.3391,128.0812,128.279,14330.0
2018-01-25 12:20:00,149.25,149.3,149.02,149.03,17195.0,128.3048,128.3477,128.107,128.1156,17195.0
2018-01-25 12:30:00,149.02,149.06,148.79,148.82,13238.0,128.107,128.1414,127.9093,127.9351,13238.0
2018-01-25 12:40:00,148.82,148.92,148.67,148.78,21246.0,127.9351,128.0211,127.8062,127.9007,21246.0
2018-01-25 12:50:00,148.77,148.86,148.66,148.69,26564.0,127.8921,127.9695,127.7976,127.8234,26564.0
2018-01-25 13:00:00,148.68,148.68,148.46,148.52,17279.0,127.8148,127.8148,127.6256,127.6772,17279.0
2018-01-25 13:10:00,148.54,148.76,148.47,148.62,15108.0,127.6944,127.8835,127.6342,127.7632,15108.0
2018-01-25 13:20:00,148.62,148.71,148.58,148.6,8286.0,127.7632,127.8405,127.7288,127.746,8286.0
2018-01-25 13:30:00,148.56,148.56,148.18,148.23,21749.0,127.7116,127.7116,127.3849,127.4279,21749.0
2018-01-25 13:40:00,148.24,148.49,148.21,148.42,18041.0,127.4365,127.6514,127.4107,127.5912,18041.0
2018-01-25 13:50:00,148.45,148.57,148.4,148.55,17535.0,127.617,127.7202,127.574,127.703,17535.0
2018-01-25 14:00:00,148.57,148.76,148.43,148.76,26706.0,127.7202,127.8835,127.5998,127.8835,26706.0
2018-01-25 14:10:00,148.7,148.79,148.25,148.59,21009.0,127.8319,127.9093,127.4451,127.7374,21009.0
2018-01-25 14:20:00,148.61,148.61,148.07,148.21,20805.0,127.7546,127.7546,127.2904,127.4107,20805.0
2018-01-25 14:30:00,148.18,148.39,148.02,148.09,28337.0,127.3849,127.5655,127.2474,127.3076,28337.0
2018-01-25 14:40:00,148.06,148.27,148.06,148.25,16627.0,127.2818,127.4623,127.2818,127.4451,16627.0
2018-01-25 14:50:00,148.24,148.26,147.98,148.04,23407.0,127.4365,127.4537,127.213,127.2646,23407.0
2018-01-25 15:00:00,148.06,148.23,148.01,148.17,22129.0,127.2818,127.4279,127.2388,127.3763,22129.0
2018-01-25 15:10:00,148.12,148.47,147.96,148.38,24173.0,127.3333,127.6342,127.1958,127.5569,24173.0
2018-01-25 15:20:00,148.44,148.72,148.41,148.58,27151.0,127.6084,127.8491,127.5826,127.7288,27151.0
2018-01-25 15:30:00,148.54,148.54,148.2,148.31,34100.0,127.6944,127.6944,127.4021,127.4967,34100.0
2018-01-25 15:40:00,148.35,148.57,148.29,148.48,50841.0,127.5311,127.7202,127.4795,127.6428,50841.0
2018-01-25 15:50:00,148.46,148.64,148.13,148.23,154261.0,127.6256,127.7804,127.3419,127.4279,154261.0
2018-01-26 09:30:00,148.79,148.85,148.43,148.54,17818.0,127.9093,127.9609,127.5998,127.6944,17818.0
2018-01-26 09:40:00,148.56,149.41,148.5,149.34,34439.0,127.7116,128.4423,127.66,128.3821,34439.0
2018-01-26 09:50:00,149.33,149.5,149.02,149.12,33910.0,128.3735,128.5197,128.107,128.193,33910.0
2018-01-26 10:00:00,149.26,149.6,149.06,149.36,21420.0,128.3134,128.6056,128.1414,128.3993,21420.0
2018-01-26 10:10:00,149.4,149.44,149.03,149.42,16853.0,128.4337,128.4681,128.1156,128.4509,16853.0
2018-01-26 10:20:00,149.46,149.55,148.95,149.11,19060.0,128.4853,128.5627,128.0469,128.1844,19060.0
2018-01-26 10:30:00,149.19,149.45,149.02,149.45,27908.0,128.2532,128.4767,128.107,128.4767,27908.0
2018-01-26 10:40:00,149.45,149.64,149.19,149.19,48085.0,128.4767,128.64,128.2532,128.2532,48085.0
2018-01-26 10:50:00,149.25,149.51,149.24,149.49,31455.0,128.3048,128.5283,128.2962,128.5111,31455.0
2018-01-26 11:00:00,149.47,149.53,149.12,149.24,36753.0,128.4939,128.5455,128.193,128.2962,36753.0
2018-01-26 11:10:00,149.23,149.24,149.02,149.13,39410.0,128.2876,128.2962,128.107,128.2016,39410.0
2018-01-26 11:20:00,149.12,149.41,149.01,149.23,31731.0,128.193,128.4423,128.0984,128.2876,31731.0
2018-01-26 11:30:00,149.25,149.69,149.25,149.59,31938.0,128.3048,128.683,128.3048,128.597,31938.0
2018-01-26 11:40:00,149.56,149.85,149.51,149.76,30056.0,128.5713,128.8206,128.5283,128.7432,30056.0
2018-01-26 11:50:00,149.78,149.8,149.37,149.44,24493.0,128.7604,128.7776,128.4079,128.4681,24493.0
2018-01-26 12:00:00,149.44,149.77,149.44,149.68,43098.0,128.4681,128.7518,128.4681,128.6744,43098.0
2018-01-26 12:10:00,149.66,149.66,149.3,149.45,21020.0,128.6572,128.6572,128.3477,128.4767,21020.0
2018-01-26 12:20:00,149.42,149.84,149.42,149.7,21824.0,128.4509,128.812,128.4509,128.6916,21824.0
2018-01-26 12:30:00,149.68,149.71,149.54,149.59,20375.0,128.6744,128.7002,128.5541,128.597,20375.0
2018-01-26 12:40:00,149.58,149.64,149.25,149.57,37592.0,128.5885,128.64,128.3048,128.5799,37592.0
2018-01-26 12:50:00,149.59,149.76,149.59,149.75,22938.0,128.597,128.7432,128.597,128.7346,22938.0
2018-01-26 13:00:00,149.81,149.9,149.72,149.75,37094.0,128.7862,128.8635,128.7088,128.7346,37094.0
2018-01-26 13:10:00,149.77,149.98,149.76,149.91,14920.0,128.7518,128.9323,128.7432,128.8721,14920.0
2018-01-26 13:20:00,149.94,150.24,149.89,150.18,30907.0,128.8979,129.1558,128.8549,129.1042,30907.0
2018-01-26 13:30:00,150.18,150.52,150.06,150.5,20107.0,129.1042,129.3965,129.0011,129.3793,20107.0
2018-01-26 13:40:00,150.48,150.61,150.36,150.59,28550.0,129.3621,129.4739,129.259,129.4567,28550.0
2018-01-26 13:50:00,150.62,150.89,150.62,150.89,43124.0,129.4825,129.7146,129.4825,129.7146,43124.0
2018-01-26 14:00:00,150.91,150.97,150.78,150.79,32862.0,129.7318,129.7834,129.62,129.6286,32862.0
2018-01-26 14:10:00,150.77,150.77,150.21,150.48,40888.0,129.6114,129.6114,129.13,129.3621,40888.0
2018-01-26 14:20:00,150.46,150.71,150.43,150.52,35658.0,129.345,129.5599,129.3192,129.3965,35658.0
2018-01-26 14:30:00,150.53,150.55,150.3,150.44,40480.0,129.4051,129.4223,129.2074,129.3278,40480.0
2018-01-26 14:40:00,150.44,150.61,150.4,150.59,33904.0,129.3278,129.4739,129.2934,129.4567,33904.0
2018-01-26 14:50:00,150.6,150.6,150.15,150.15,28575.0,129.4653,129.4653,129.0785,129.0785,28575.0
2018-01-26 15:00:00,150.18,150.65,150.18,150.56,35761.0,129.1042,129.5083,129.1042,129.4309,35761.0
2018-01-26 15:10:00,150.59,150.83,150.59,150.83,51170.0,129.4567,129.663,129.4567,129.663,51170.0
2018-01-26 15:20:00,150.84,151.12,150.84,151.1,43683.0,129.6716,129.9123,129.6716,129.8951,43683.0
2018-01-26 15:30:00,151.07,151.36,150.96,151.34,58727.0,129.8693,130.1187,129.7748,130.1015,58727.0
2018-01-26 15:40:00,151.37,151.37,150.72,150.82,70737.0,130.1272,130.1272,129.5685,129.6544,70737.0
2018-01-26 15:50:00,150.83,151.05,150.79,150.97,128853.0,129.663,129.8522,129.6286,129.7834,128853.0
2018-01-29 09:30:00,150.97,151.98,150.94,151.94,39793.0,129.7834,130.6516,129.7576,130.6173,39793.0
2018-01-29 09:40:00,151.94,152.4,151.74,151.74,20276.0,130.6173,131.0127,130.4453,130.4453,20276.0
2018-01-29 09:50:00,151.83,151.97,151.46,151.89,21044.0,130.5227,130.643,130.2046,130.5743,21044.0
2018-01-29 10:00:00,151.85,152.05,151.51,152.0,32901.0,130.5399,130.7118,130.2476,130.6688,32901.0
2018-01-29 10:10:00,152.02,152.19,151.43,151.44,35726.0,130.686,130.8322,130.1788,130.1874,35726.0
2018-01-29 10:20:00,151.44,152.03,151.44,151.99,16522.0,130.1874,130.6946,130.1874,130.6602,16522.0
2018-01-29 10:30:00,151.97,152.22,151.91,152.04,25777.0,130.643,130.858,130.5915,130.7032,25777.0
2018-01-29 10:40:00,152.03,152.08,151.4,151.73,32455.0,130.6946,130.7376,130.153,130.4367,32455.0
2018-01-29 10:50:00,151.78,152.08,151.71,151.98,19676.0,130.4797,130.7376,130.4195,130.6516,19676.0
2018-01-29 11:00:00,152.03,152.06,151.44,151.5,29361.0,130.6946,130.7204,130.1874,130.239,29361.0
2018-01-29 11:10:00,151.5,151.52,151.02,151.02,26181.0,130.239,130.2562,129.8264,129.8264,26181.0
2018-01-29 11:20:00,151.0,151.18,150.66,151.04,22772.0,129.8092,129.9639,129.5169,129.8436,22772.0
2018-01-29 11:30:00,151.06,151.22,150.8,150.99,17340.0,129.8608,129.9983,129.6372,129.8006,17340.0
2018-01-29 11:40:00,150.93,151.27,150.9,151.11,28680.0,129.749,130.0413,129.7232,129.9037,28680.0
2018-01-29 11:50:00,151.06,151.52,151.06,151.39,14827.0,129.8608,130.2562,129.8608,130.1444,14827.0
2018-01-29 12:00:00,151.37,151.37,150.9,150.98,22102.0,130.1272,130.1272,129.7232,129.792,22102.0
2018-01-29 12:10:00,151.02,151.34,150.98,151.34,17395.0,129.8264,130.1015,129.792,130.1015,17395.0
2018-01-29 12:20:00,151.36,151.57,151.24,151.43,25829.0,130.1187,130.2992,130.0155,130.1788,25829.0
2018-01-29 12:30:00,151.46,151.47,151.31,151.44,14447.0,130.2046,130.2132,130.0757,130.1874,14447.0
2018-01-29 12:40:00,151.43,151.68,151.32,151.64,20220.0,130.1788,130.3937,130.0843,130.3594,20220.0
2018-01-29 12:50:00,151.65,152.05,151.65,151.95,15848.0,130.368,130.7118,130.368,130.6259,15848.0
2018-01-29 13:00:00,151.95,151.97,151.64,151.72,11584.0,130.6259,130.643,130.3594,130.4281,11584.0
2018-01-29 13:10:00,151.69,152.04,151.68,151.94,19585.0,130.4023,130.7032,130.3937,130.6173,19585.0
2018-01-29 13:20:00,151.9,152.01,151.84,151.97,8566.0,130.5829,130.6774,130.5313,130.643,8566.0
2018-01-29 13:30:00,151.94,152.03,151.72,151.88,24305.0,130.6173,130.6946,130.4281,130.5657,24305.0
2018-01-29 13:40:00,151.81,152.0,151.78,151.84,13257.0,130.5055,130.6688,130.4797,130.5313,13257.0
2018-01-29 13:50:00,151.82,151.98,151.71,151.82,48108.0,130.5141,130.6516,130.4195,130.5141,48108.0
2018-01-29 14:00:00,151.78,152.01,151.74,151.81,35786.0,130.4797,130.6774,130.4453,130.5055,35786.0
2018-01-29 14:10:00,151.8,151.94,151.53,151.91,34685.0,130.4969,130.6173,130.2648,130.5915,34685.0
2018-01-29 14:20:00,151.93,152.03,151.88,151.96,19911.0,130.6087,130.6946,130.5657,130.6344,19911.0
2018-01-29 14:30:00,151.97,151.98,151.66,151.69,33981.0,130.643,130.6516,130.3766,130.4023,33981.0
2018-01-29 14:40:00,151.66,151.92,151.56,151.89,30505.0,130.3766,130.6001,130.2906,130.5743,30505.0
2018-01-29 14:50:00,151.89,151.95,151.8,151.92,26001.0,130.5743,130.6259,130.4969,130.6001,26001.0
2018-01-29 15:00:00,151.92,152.06,151.81,151.86,29212.0,130.6001,130.7204,130.5055,130.5485,29212.0
2018-01-29 15:10:00,151.87,152.15,151.86,151.91,53278.0,130.5571,130.7978,130.5485,130.5915,53278.0
2018-01-29 15:20:00,151.95,152.05,151.68,151.73,39915.0,130.6259,130.7118,130.3937,130.4367,39915.0
2018-01-29 15:30:00,151.71,151.89,151.61,151.64,43312.0,130.4195,130.5743,130.3336,130.3594,43312.0
2018-01-29 15:40:00,151.66,151.68,151.32,151.41,87594.0,130.3766,130.3937,130.0843,130.1616,87594.0
2018-01-29 15:50:00,151.42,151.82,151.4,151.4,108636.0,130.1702,130.5141,130.153,130.153,108636.0
2018-01-30 09:30:00,150.67,151.32,149.99,151.15,43606.0,129.5255,130.0843,128.9409,129.9381,43606.0
2018-01-30 09:40:00,151.11,151.38,150.03,150.03,28936.0,129.9037,130.1358,128.9753,128.9753,28936.0
2018-01-30 09:50:00,150.13,150.39,149.72,149.75,27578.0,129.0613,129.2848,128.7088,128.7346,27578.0
2018-01-30 10:00:00,149.71,150.31,149.7,150.31,37942.0,128.7002,129.216,128.6916,129.216,37942.0
2018-01-30 10:10:00,150.28,150.29,150.0,150.14,41975.0,129.1902,129.1988,128.9495,129.0699,41975.0
2018-01-30 10:20:00,150.13,150.62,150.0,150.62,33706.0,129.0613,129.4825,128.9495,129.4825,33706.0
2018-01-30 10:30:00,150.7,151.04,150.47,151.0,26375.0,129.5513,129.8436,129.3536,129.8092,26375.0
2018-01-30 10:40:00,151.01,151.01,150.31,150.57,16237.0,129.8178,129.8178,129.216,129.4395,16237.0
2018-01-30 10:50:00,150.59,151.3,150.48,151.22,31485.0,129.4567,130.0671,129.3621,129.9983,31485.0
2018-01-30 11:00:00,151.21,151.41,150.72,150.9,25884.0,129.9897,130.1616,129.5685,129.7232,25884.0
2018-01-30 11:10:00,150.9,151.0,150.59,150.72,19912.0,129.7232,129.8092,129.4567,129.5685,19912.0
2018-01-30 11:20:00,150.69,150.76,150.17,150.17,24130.0,129.5427,129.6029,129.0957,129.0957,24130.0
2018-01-30 11:30:00,150.18,150.43,150.03,150.18,35357.0,129.1042,129.3192,128.9753,129.1042,35357.0
2018-01-30 11:40:00,150.18,150.72,150.17,150.5,19294.0,129.1042,129.5685,129.0957,129.3793,19294.0
2018-01-30 11:50:00,150.44,150.59,150.28,150.31,15532.0,129.3278,129.4567,129.1902,129.216,15532.0
2018-01-30 12:00:00,150.32,150.46,150.19,150.3,21809.0,129.2246,129.345,129.1128,129.2074,21809.0
2018-01-30 12:10:00,150.29,150.43,150.21,150.29,14034.0,129.1988,129.3192,129.13,129.1988,14034.0
2018-01-30 12:20:00,150.25,150.28,150.0,150.13,47922.0,129.1644,129.1902,128.9495,129.0613,47922.0
2018-01-30 12:30:00,150.14,150.33,150.03,150.07,16898.0,129.0699,129.2332,128.9753,129.0097,16898.0
2018-01-30 12:40:00,150.06,150.13,149.87,149.9,55922.0,129.0011,129.0613,128.8378,128.8635,55922.0
2018-01-30 12:50:00,149.88,150.19,149.88,150.03,18216.0,128.8463,129.1128,128.8463,128.9753,18216.0
2018-01-30 13:00:00,149.99,150.15,149.92,150.09,22499.0,128.9409,129.0785,128.8807,129.0269,22499.0
2018-01-30 13:10:00,150.09,150.19,149.99,150.08,17803.0,129.0269,129.1128,128.9409,129.0183,17803.0
2018-01-30 13:20:00,150.03,150.17,149.94,149.99,18619.0,128.9753,129.0957,128.8979,128.9409,18619.0
2018-01-30 13:30:00,150.01,150.25,149.95,150.2,10382.0,128.9581,129.1644,128.9065,129.1214,10382.0
2018-01-30 13:40:00,150.21,150.55,150.21,150.47,17232.0,129.13,129.4223,129.13,129.3536,17232.0
2018-01-30 13:50:00,150.43,150.62,150.43,150.56,18014.0,129.3192,129.4825,129.3192,129.4309,18014.0
2018-01-30 14:00:00,150.55,150.58,150.23,150.23,23198.0,129.4223,129.4481,129.1472,129.1472,23198.0
2018-01-30 14:10:00,150.22,150.59,150.21,150.34,19288.0,129.1386,129.4567,129.13,129.2418,19288.0
2018-01-30 14:20:00,150.32,150.34,150.09,150.18,27326.0,129.2246,129.2418,129.0269,129.1042,27326.0
2018-01-30 14:30:00,150.23,150.23,150.0,150.15,18886.0,129.1472,129.1472,128.9495,129.0785,18886.0
2018-01-30 14:40:00,150.16,150.29,150.11,150.29,20238.0,129.0871,129.1988,129.0441,129.1988,20238.0
2018-01-30 14:50:00,150.27,150.28,150.03,150.22,27374.0,129.1816,129.1902,128.9753,129.1386,27374.0
2018-01-30 15:00:00,150.19,150.28,150.06,150.17,16876.0,129.1128,129.1902,129.0011,129.0957,16876.0
2018-01-30 15:10:00,150.22,150.55,150.22,150.49,21435.0,129.1386,129.4223,129.1386,129.3707,21435.0
2018-01-30 15:20:00,150.49,150.6,150.39,150.58,22641.0,129.3707,129.4653,129.2848,129.4481,22641.0
2018-01-30 15:30:00,150.57,150.6,150.32,150.33,45047.0,129.4395,129.4653,129.2246,129.2332,45047.0
2018-01-30 15:40:00,150.32,150.39,150.16,150.32,59481.0,129.2246,129.2848,129.0871,129.2246,59481.0
2018-01-30 15:50:00,150.33,150.39,150.04,150.07,120254.0,129.2332,129.2848,128.9839,129.0097,120254.0
2018-01-31 09:30:00,150.27,151.52,150.17,151.4,28338.0,129.1816,130.2562,129.0957,130.153,28338.0
2018-01-31 09:40:00,151.14,151.19,150.76,151.06,40700.0,129.9295,129.9725,129.6029,129.8608,40700.0
2018-01-31 09:50:00,151.15,151.37,150.99,151.12,29364.0,129.9381,130.1272,129.8006,129.9123,29364.0
2018-01-31 10:00:00,151.02,151.02,149.95,150.06,30066.0,129.8264,129.8264,128.9065,129.0011,30066.0
2018-01-31 10:10:00,150.06,150.53,149.74,150.2,32057.0,129.0011,129.4051,128.726,129.1214,32057.0
2018-01-31 10:20:00,150.29,150.99,150.15,150.91,42975.0,129.1988,129.8006,129.0785,129.7318,42975.0
2018-01-31 10:30:00,150.91,150.98,150.7,150.96,24096.0,129.7318,129.792,129.5513,129.7748,24096.0
2018-01-31 10:40:00,150.97,151.2,150.79,151.11,33185.0,129.7834,129.9811,129.6286,129.9037,33185.0
2018-01-31 10:50:00,151.11,151.19,150.75,150.89,21404.0,129.9037,129.9725,129.5943,129.7146,21404.0
2018-01-31 11:00:00,151.0,151.04,150.8,150.87,11317.0,129.8092,129.8436,129.6372,129.6974,11317.0
2018-01-31 11:10:00,150.88,151.16,150.76,151.06,19348.0,129.706,129.9467,129.6029,129.8608,19348.0
2018-01-31 11:20:00,151.06,151.28,150.93,151.09,15017.0,129.8608,130.0499,129.749,129.8865,15017.0
2018-01-31 11:30:00,151.15,151.67,151.15,151.49,30701.0,129.9381,130.3851,129.9381,130.2304,30701.0
2018-01-31 11:40:00,151.49,151.51,151.15,151.18,17722.0,130.2304,130.2476,129.9381,129.9639,17722.0
2018-01-31 11:50:00,151.19,151.34,151.1,151.16,16752.0,129.9725,130.1015,129.8951,129.9467,16752.0
2018-01-31 12:00:00,151.12,151.3,150.84,150.84,15806.0,129.9123,130.0671,129.6716,129.6716,15806.0
2018-01-31 12:10:00,150.82,150.9,150.71,150.9,10863.0,129.6544,129.7232,129.5599,129.7232,10863.0
2018-01-31 12:20:00,150.9,151.17,150.85,150.97,14862.0,129.7232,129.9553,129.6802,129.7834,14862.0
2018-01-31 12:30:00,150.97,151.35,150.75,150.88,22700.0,129.7834,130.1101,129.5943,129.706,22700.0
2018-01-31 12:40:00,150.79,150.97,150.72,150.88,17823.0,129.6286,129.7834,129.5685,129.706,17823.0
2018-01-31 12:50:00,150.88,151.08,150.8,150.97,12995.0,129.706,129.8779,129.6372,129.7834,12995.0
2018-01-31 13:00:00,151.02,151.24,150.9,151.01,14945.0,129.8264,130.0155,129.7232,129.8178,14945.0
2018-01-31 13:10:00,151.0,151.25,151.0,151.25,10880.0,129.8092,130.0241,129.8092,130.0241,10880.0
2018-01-31 13:20:00,151.3,151.41,151.04,151.19,27383.0,130.0671,130.1616,129.8436,129.9725,27383.0
2018-01-31 13:30:00,151.17,151.34,151.09,151.27,12994.0,129.9553,130.1015,129.8865,130.0413,12994.0
2018-01-31 13:40:00,151.27,151.31,151.08,151.15,18862.0,130.0413,130.0757,129.8779,129.9381,18862.0
2018-01-31 13:50:00,151.15,151.3,150.95,150.96,14760.0,129.9381,130.0671,129.7662,129.7748,14760.0
2018-01-31 14:00:00,151.06,151.46,150.92,151.3,21608.0,129.8608,130.2046,129.7404,130.0671,21608.0
2018-01-31 14:10:00,151.3,151.3,150.76,150.87,28202.0,130.0671,130.0671,129.6029,129.6974,28202.0
2018-01-31 14:20:00,150.83,150.86,150.39,150.54,26936.0,129.663,129.6888,129.2848,129.4137,26936.0
2018-01-31 14:30:00,150.53,150.63,150.32,150.5,27110.0,129.4051,129.4911,129.2246,129.3793,27110.0
2018-01-31 14:40:00,150.51,150.74,150.24,150.33,35889.0,129.3879,129.5857,129.1558,129.2332,35889.0
2018-01-31 14:50:00,150.3,150.59,150.13,150.36,27518.0,129.2074,129.4567,129.0613,129.259,27518.0
2018-01-31 15:00:00,150.36,150.53,150.13,150.19,29879.0,129.259,129.4051,129.0613,129.1128,29879.0
2018-01-31 15:10:00,150.23,150.33,150.09,150.25,28276.0,129.1472,129.2332,129.0269,129.1644,28276.0
2018-01-31 15:20:00,150.27,150.52,150.26,150.47,28401.0,129.1816,129.3965,129.173,129.3536,28401.0
2018-01-31 15:30:00,150.45,150.92,150.44,150.8,49557.0,129.3364,129.7404,129.3278,129.6372,49557.0
2018-01-31 15:40:00,150.79,151.41,150.78,151.07,92075.0,129.6286,130.1616,129.62,129.8693,92075.0
2018-01-31 15:50:00,151.06,151.27,150.89,150.91,134867.0,129.8608,130.0413,129.7146,129.7318,134867.0
2018-02-01 09:30:00,149.28,149.67,148.76,149.2,75427.0,128.9529,129.2898,128.5037,128.8838,75427.0
2018-02-01 09:40:00,149.3,149.35,149.01,149.31,24470.0,128.9702,129.0134,128.7197,128.9788,24470.0
2018-02-01 09:50:00,149.31,149.39,149.06,149.33,30428.0,128.9788,129.0479,128.7628,128.9961,30428.0
2018-02-01 10:00:00,149.26,149.44,149.04,149.1,27990.0,128.9356,129.0911,128.7456,128.7974,27990.0
2018-02-01 10:10:00,149.11,149.15,148.54,149.0,42873.0,128.806,128.8406,128.3137,128.711,42873.0
2018-02-01 10:20:00,148.86,148.87,148.4,148.64,45916.0,128.5901,128.5987,128.1927,128.4,45916.0
2018-02-01 10:30:00,148.48,148.81,148.41,148.64,37021.0,128.2618,128.5469,128.2014,128.4,37021.0
2018-02-01 10:40:00,148.62,148.81,148.45,148.72,28050.0,128.3828,128.5469,128.2359,128.4691,28050.0
2018-02-01 10:50:00,148.73,148.85,148.51,148.75,19100.0,128.4778,128.5814,128.2877,128.4951,19100.0
2018-02-01 11:00:00,148.8,148.98,148.59,148.59,27667.0,128.5382,128.6937,128.3568,128.3568,27667.0
2018-02-01 11:10:00,148.59,149.03,148.58,148.74,25253.0,128.3568,128.7369,128.3482,128.4864,25253.0
2018-02-01 11:20:00,148.74,149.13,148.73,149.01,20750.0,128.4864,128.8233,128.4778,128.7197,20750.0
2018-02-01 11:30:00,149.04,149.74,149.04,149.69,13431.0,128.7456,129.3502,128.7456,129.3071,13431.0
2018-02-01 11:40:00,149.69,149.95,149.63,149.7,16146.0,129.3071,129.5317,129.2552,129.3157,16146.0
2018-02-01 11:50:00,149.69,149.9,149.52,149.89,31169.0,129.3071,129.4885,129.1602,129.4798,31169.0
2018-02-01 12:00:00,149.88,149.88,149.53,149.56,15259.0,129.4712,129.4712,129.1688,129.1948,15259.0
2018-02-01 12:10:00,149.51,149.75,149.44,149.62,14778.0,129.1516,129.3589,129.0911,129.2466,14778.0
2018-02-01 12:20:00,149.64,149.67,149.51,149.64,7690.0,129.2639,129.2898,129.1516,129.2639,7690.0
2018-02-01 12:30:00,149.68,149.79,149.54,149.57,15794.0,129.2984,129.3934,129.1775,129.2034,15794.0
2018-02-01 12:40:00,149.52,149.6,149.35,149.57,14964.0,129.1602,129.2293,129.0134,129.2034,14964.0
2018-02-01 12:50:00,149.57,149.79,149.43,149.79,12781.0,129.2034,129.3934,129.0825,129.3934,12781.0
2018-02-01 13:00:00,149.77,150.19,149.76,150.12,32917.0,129.3762,129.739,129.3675,129.6785,32917.0
2018-02-01 13:10:00,150.17,150.35,150.07,150.07,26356.0,129.7217,129.8772,129.6353,129.6353,26356.0
2018-02-01 13:20:00,150.05,150.08,149.91,149.97,9586.0,129.618,129.644,129.4971,129.5489,9586.0
2018-02-01 13:30:00,150.0,150.0,149.55,149.55,8645.0,129.5748,129.5748,129.1861,129.1861,8645.0
2018-02-01 13:40:00,149.54,149.61,149.34,149.46,12057.0,129.1775,129.238,129.0047,129.1084,12057.0
2018-02-01 13:50:00,149.42,149.46,149.12,149.33,9617.0,129.0738,129.1084,128.8147,128.9961,9617.0
2018-02-01 14:00:00,149.3,149.38,149.09,149.24,17581.0,128.9702,129.0393,128.7888,128.9183,17581.0
2018-02-01 14:10:00,149.22,149.32,148.93,149.03,14400.0,128.9011,128.9874,128.6505,128.7369,14400.0
2018-02-01 14:20:00,149.03,149.07,148.66,149.01,25612.0,128.7369,128.7715,128.4173,128.7197,25612.0
2018-02-01 14:30:00,149.02,149.03,148.78,148.79,38496.0,128.7283,128.7369,128.521,128.5296,38496.0
2018-02-01 14:40:00,148.79,148.87,148.64,148.69,38688.0,128.5296,128.5987,128.4,128.4432,38688.0
2018-02-01 14:50:00,148.72,149.04,148.68,148.7,22036.0,128.4691,128.7456,128.4346,128.4519,22036.0
2018-02-01 15:00:00,148.74,148.89,148.62,148.73,19772.0,128.4864,128.616,128.3828,128.4778,19772.0
2018-02-01 15:10:00,148.74,148.75,148.43,148.43,30885.0,128.4864,128.4951,128.2186,128.2186,30885.0
2018-02-01 15:20:00,148.46,148.5,148.13,148.13,33480.0,128.2445,128.2791,127.9595,127.9595,33480.0
2018-02-01 15:30:00,148.17,148.26,147.9,148.24,38840.0,127.994,128.0718,127.7608,128.0545,38840.0
2018-02-01 15:40:00,148.23,148.23,147.94,148.08,65003.0,128.0459,128.0459,127.7954,127.9163,65003.0
2018-02-01 15:50:00,148.07,148.53,148.03,148.47,119736.0,127.9076,128.305,127.8731,128.2532,119736.0
2018-02-02 09:30:00,147.15,147.85,145.53,145.53,84703.0,127.1129,127.7176,125.7135,125.7135,84703.0
2018-02-02 09:40:00,145.55,146.1,145.28,145.98,92228.0,125.7308,126.2059,125.4976,126.1022,92228.0
2018-02-02 09:50:00,146.15,146.4,144.99,145.9,60734.0,126.2491,126.465,125.247,126.0331,60734.0
2018-02-02 10:00:00,145.92,146.14,145.16,145.75,32942.0,126.0504,126.2405,125.3939,125.9036,32942.0
2018-02-02 10:10:00,145.88,146.52,145.71,146.26,28013.0,126.0159,126.5687,125.869,126.3441,28013.0
2018-02-02 10:20:00,146.21,146.83,146.12,146.79,48977.0,126.3009,126.8365,126.2232,126.8019,48977.0
2018-02-02 10:30:00,146.74,147.15,146.51,147.08,10881.0,126.7588,127.1129,126.5601,127.0525,10881.0
2018-02-02 10:40:00,147.13,147.13,146.77,146.94,14916.0,127.0956,127.0956,126.7847,126.9315,14916.0
2018-02-02 10:50:00,146.91,147.13,146.75,147.09,43886.0,126.9056,127.0956,126.7674,127.0611,43886.0
2018-02-02 11:00:00,146.94,147.32,146.89,147.32,20326.0,126.9315,127.2598,126.8883,127.2598,20326.0
2018-02-02 11:10:00,147.36,147.5,146.68,146.81,30688.0,127.2943,127.4153,126.7069,126.8192,30688.0
2018-02-02 11:20:00,146.81,146.99,146.49,146.54,18582.0,126.8192,126.9747,126.5428,126.586,18582.0
2018-02-02 11:30:00,146.63,146.79,146.58,146.66,38054.0,126.6637,126.8019,126.6205,126.6896,38054.0
2018-02-02 11:40:00,146.56,146.59,146.15,146.23,14828.0,126.6033,126.6292,126.2491,126.3182,14828.0
2018-02-02 11:50:00,146.28,146.28,145.68,145.68,18382.0,126.3614,126.3614,125.8431,125.8431,18382.0
2018-02-02 12:00:00,145.69,145.99,145.65,145.98,25640.0,125.8517,126.1109,125.8172,126.1022,25640.0
2018-02-02 12:10:00,145.96,146.27,145.91,146.23,11471.0,126.085,126.3528,126.0418,126.3182,11471.0
2018-02-02 12:20:00,146.25,146.25,145.9,146.14,18425.0,126.3355,126.3355,126.0331,126.2405,18425.0
2018-02-02 12:30:00,146.11,146.11,145.91,145.99,17887.0,126.2145,126.2145,126.0418,126.1109,17887.0
2018-02-02 12:40:00,145.99,146.15,145.97,146.15,17592.0,126.1109,126.2491,126.0936,126.2491,17592.0
2018-02-02 12:50:00,146.17,146.17,145.74,145.78,22210.0,126.2664,126.2664,125.8949,125.9295,22210.0
2018-02-02 13:00:00,145.8,145.91,145.73,145.83,34883.0,125.9467,126.0418,125.8863,125.9727,34883.0
2018-02-02 13:10:00,145.86,145.96,145.68,145.72,13739.0,125.9986,126.085,125.8431,125.8776,13739.0
2018-02-02 13:20:00,145.62,145.81,145.38,145.8,18911.0,125.7913,125.9554,125.5839,125.9467,18911.0
2018-02-02 13:30:00,145.82,146.06,145.82,145.91,16503.0,125.964,126.1713,125.964,126.0418,16503.0
2018-02-02 13:40:00,145.9,145.93,145.47,145.47,10761.0,126.0331,126.059,125.6617,125.6617,10761.0
2018-02-02 13:50:00,145.48,145.7,145.43,145.52,15455.0,125.6703,125.8604,125.6271,125.7049,15455.0
2018-02-02 14:00:00,145.43,145.6,145.4,145.54,17106.0,125.6271,125.774,125.6012,125.7222,17106.0
2018-02-02 14:10:00,145.47,145.47,144.95,145.11,22530.0,125.6617,125.6617,125.2125,125.3507,22530.0
2018-02-02 14:20:00,145.1,145.19,144.61,144.66,36758.0,125.3421,125.4198,124.9188,124.962,36758.0
2018-02-02 14:30:00,144.65,145.09,144.62,144.92,23897.0,124.9533,125.3334,124.9274,125.1866,23897.0
2018-02-02 14:40:00,144.93,145.17,144.83,145.03,20905.0,125.1952,125.4025,125.1088,125.2816,20905.0
2018-02-02 14:50:00,144.97,145.12,144.86,145.05,26826.0,125.2298,125.3593,125.1347,125.2989,26826.0
2018-02-02 15:00:00,145.01,145.09,144.63,144.74,26845.0,125.2643,125.3334,124.9361,125.0311,26845.0
2018-02-02 15:10:00,144.66,145.42,144.65,145.33,33147.0,124.962,125.6185,124.9533,125.5407,33147.0
2018-02-02 15:20:00,145.33,145.76,145.32,145.57,35346.0,125.5407,125.9122,125.5321,125.7481,35346.0
2018-02-02 15:30:00,145.55,145.86,145.25,145.77,49360.0,125.7308,125.9986,125.4716,125.9208,49360.0
2018-02-02 15:40:00,145.77,145.77,145.37,145.58,64533.0,125.9208,125.9208,125.5753,125.7567,64533.0
2018-02-02 15:50:00,145.58,145.63,144.98,144.99,112103.0,125.7567,125.7999,125.2384,125.247,112103.0
2018-02-05 09:30:00,144.74,145.96,144.49,145.59,69340.0,125.0311,126.085,124.8151,125.7653,69340.0
2018-02-05 09:40:00,145.62,145.66,144.73,145.21,48059.0,125.7913,125.8258,125.0224,125.4371,48059.0
2018-02-05 09:50:00,145.21,145.75,144.95,145.27,21393.0,125.4371,125.9036,125.2125,125.4889,21393.0
2018-02-05 10:00:00,145.34,145.81,145.11,145.62,21375.0,125.5494,125.9554,125.3507,125.7913,21375.0
2018-02-05 10:10:00,145.66,145.89,145.42,145.87,15760.0,125.8258,126.0245,125.6185,126.0072,15760.0
2018-02-05 10:20:00,145.73,146.62,145.72,146.5,31202.0,125.8863,126.6551,125.8776,126.5514,31202.0
2018-02-05 10:30:00,146.5,146.73,145.82,145.82,16336.0,126.5514,126.7501,125.964,125.964,16336.0
2018-02-05 10:40:00,145.87,146.13,145.7,146.03,42701.0,126.0072,126.2318,125.8604,126.1454,42701.0
2018-02-05 10:50:00,146.08,146.14,145.84,145.92,18609.0,126.1886,126.2405,125.9813,126.0504,18609.0
2018-02-05 11:00:00,146.02,146.03,145.47,145.5,11573.0,126.1368,126.1454,125.6617,125.6876,11573.0
2018-02-05 11:10:00,145.45,145.59,145.27,145.39,11163.0,125.6444,125.7653,125.4889,125.5926,11163.0
2018-02-05 11:20:00,145.32,145.73,145.24,145.53,16386.0,125.5321,125.8863,125.463,125.7135,16386.0
2018-02-05 11:30:00,145.49,145.5,145.08,145.27,9689.0,125.679,125.6876,125.3248,125.4889,9689.0
2018-02-05 11:40:00,145.21,145.33,145.03,145.33,26253.0,125.4371,125.5407,125.2816,125.5407,26253.0
2018-02-05 11:50:00,145.36,145.56,145.22,145.56,47271.0,125.5667,125.7394,125.4457,125.7394,47271.0
2018-02-05 12:00:00,145.53,145.61,144.77,144.8,19340.0,125.7135,125.7826,125.057,125.0829,19340.0
2018-02-05 12:10:00,144.71,144.82,144.16,144.16,23652.0,125.0052,125.1002,124.5301,124.5301,23652.0
2018-02-05 12:20:00,144.28,144.66,144.2,144.34,14901.0,124.6337,124.962,124.5646,124.6856,14901.0
2018-02-05 12:30:00,144.4,144.7,144.3,144.38,11683.0,124.7374,124.9965,124.651,124.7201,11683.0
2018-02-05 12:40:00,144.41,144.66,144.41,144.61,7466.0,124.746,124.962,124.746,124.9188,7466.0
2018-02-05 12:50:00,144.61,144.64,144.16,144.24,8277.0,124.9188,124.9447,124.5301,124.5992,8277.0
2018-02-05 13:00:00,144.2,144.2,143.46,143.53,20617.0,124.5646,124.5646,123.9254,123.9859,20617.0
2018-02-05 13:10:00,143.54,143.78,143.39,143.44,19752.0,123.9945,124.2018,123.8649,123.9081,19752.0
2018-02-05 13:20:00,143.4,143.69,143.22,143.45,16339.0,123.8736,124.1241,123.7181,123.9167,16339.0
2018-02-05 13:30:00,143.4,143.92,143.17,143.2,56335.0,123.8736,124.3227,123.6749,123.7008,56335.0
2018-02-05 13:40:00,143.26,143.46,143.02,143.14,45528.0,123.7526,123.9254,123.5453,123.649,45528.0
2018-02-05 13:50:00,143.09,143.63,143.07,143.63,25192.0,123.6058,124.0722,123.5885,124.0722,25192.0
2018-02-05 14:00:00,143.68,143.74,143.21,143.33,18269.0,124.1154,124.1673,123.7094,123.8131,18269.0
2018-02-05 14:10:00,143.32,143.58,142.92,143.1,42992.0,123.8044,124.029,123.4589,123.6144,42992.0
2018-02-05 14:20:00,143.1,143.16,142.42,142.54,44394.0,123.6144,123.6662,123.027,123.1307,44394.0
2018-02-05 14:30:00,142.46,142.48,141.76,141.9,29405.0,123.0615,123.0788,122.4569,122.5778,29405.0
2018-02-05 14:40:00,141.94,142.13,141.73,141.81,38080.0,122.6124,122.7765,122.431,122.5001,38080.0
2018-02-05 14:50:00,141.74,141.76,141.0,141.05,50158.0,122.4396,122.4569,121.8004,121.8435,50158.0
2018-02-05 15:00:00,141.04,141.16,139.08,139.08,92175.0,121.8349,121.9386,120.1418,120.1418,92175.0
2018-02-05 15:10:00,139.35,141.92,138.49,140.99,97897.0,120.375,122.5951,119.6321,121.7917,97897.0
2018-02-05 15:20:00,140.73,141.84,140.48,141.75,73812.0,121.5671,122.526,121.3512,122.4482,73812.0
2018-02-05 15:30:00,141.84,141.87,139.89,139.89,92698.0,122.526,122.5519,120.8415,120.8415,92698.0
2018-02-05 15:40:00,139.85,140.12,138.77,138.79,134039.0,120.8069,121.0402,119.874,119.8913,134039.0
2018-02-05 15:50:00,138.75,139.86,138.18,138.59,326867.0,119.8567,120.8156,119.3643,119.7185,326867.0
2018-02-06 09:30:00,136.99,139.85,134.55,139.72,109340.0,118.3364,120.8069,116.2286,120.6946,109340.0
2018-02-06 09:40:00,139.92,140.38,139.2,140.16,93786.0,120.8674,121.2648,120.2455,121.0747,93786.0
2018-02-06 09:50:00,140.32,141.38,139.55,140.24,68524.0,121.2129,122.1286,120.5478,121.1438,68524.0
2018-02-06 10:00:00,140.11,141.16,140.0,140.22,49809.0,121.0315,121.9386,120.9365,121.1266,49809.0
2018-02-06 10:10:00,140.15,140.65,138.24,138.77,57722.0,121.0661,121.498,119.4162,119.874,57722.0
2018-02-06 10:20:00,138.95,139.6,138.23,138.55,68668.0,120.0295,120.591,119.4075,119.684,68668.0
2018-02-06 10:30:00,138.66,138.86,138.36,138.73,94996.0,119.779,119.9518,119.5198,119.8395,94996.0
2018-02-06 10:40:00,138.85,139.75,138.34,139.29,68233.0,119.9431,120.7206,119.5026,120.3232,68233.0
2018-02-06 10:50:00,139.51,140.01,138.88,139.24,17939.0,120.5132,120.9452,119.969,120.28,17939.0
2018-02-06 11:00:00,139.28,139.89,138.97,139.17,30841.0,120.3146,120.8415,120.0468,120.2195,30841.0
2018-02-06 11:10:00,139.13,139.57,138.91,139.17,29666.0,120.185,120.5651,119.9949,120.2195,29666.0
2018-02-06 11:20:00,139.21,139.27,138.63,138.73,30651.0,120.2541,120.3059,119.7531,119.8395,30651.0
2018-02-06 11:30:00,138.86,138.86,138.04,138.35,20699.0,119.9518,119.9518,119.2434,119.5112,20699.0
2018-02-06 11:40:00,138.47,139.03,138.42,139.03,16874.0,119.6149,120.0986,119.5717,120.0986,16874.0
2018-02-06 11:50:00,139.14,139.68,138.8,138.88,19065.0,120.1936,120.6601,119.8999,119.969,19065.0
2018-02-06 12:00:00,138.9,139.84,138.89,139.61,22381.0,119.9863,120.7983,119.9777,120.5996,22381.0
2018-02-06 12:10:00,139.53,140.0,139.2,139.67,21160.0,120.5305,120.9365,120.2455,120.6515,21160.0
2018-02-06 12:20:00,139.73,140.53,139.58,140.42,16128.0,120.7033,121.3944,120.5737,121.2993,16128.0
2018-02-06 12:30:00,140.42,140.82,139.92,140.73,24585.0,121.2993,121.6449,120.8674,121.5671,24585.0
2018-02-06 12:40:00,140.72,140.82,139.86,139.97,25979.0,121.5585,121.6449,120.8156,120.9106,25979.0
2018-02-06 12:50:00,139.97,140.2,139.49,140.08,24668.0,120.9106,121.1093,120.496,121.0056,24668.0
2018-02-06 13:00:00,139.96,140.08,139.31,139.52,27144.0,120.902,121.0056,120.3405,120.5219,27144.0
2018-02-06 13:10:00,139.5,140.08,139.41,140.07,21884.0,120.5046,121.0056,120.4269,120.997,21884.0
2018-02-06 13:20:00,140.06,140.14,139.55,139.86,18518.0,120.9884,121.0575,120.5478,120.8156,18518.0
2018-02-06 13:30:00,139.81,139.96,139.1,139.8,23804.0,120.7724,120.902,120.1591,120.7638,23804.0
2018-02-06 13:40:00,139.72,139.79,139.19,139.31,29566.0,120.6946,120.7551,120.2368,120.3405,29566.0
2018-02-06 13:50:00,139.4,139.4,138.81,138.81,32011.0,120.4182,120.4182,119.9086,119.9086,32011.0
2018-02-06 14:00:00,138.85,138.96,138.53,138.56,23803.0,119.9431,120.0381,119.6667,119.6926,23803.0
2018-02-06 14:10:00,138.62,139.55,138.61,139.14,45142.0,119.7444,120.5478,119.7358,120.1936,45142.0
2018-02-06 14:20:00,139.16,139.27,138.83,139.06,23245.0,120.2109,120.3059,119.9258,120.1245,23245.0
2018-02-06 14:30:00,139.05,140.01,138.9,139.79,51628.0,120.1159,120.9452,119.9863,120.7551,51628.0
2018-02-06 14:40:00,139.86,140.83,139.7,140.7,33434.0,120.8156,121.6535,120.6774,121.5412,33434.0
2018-02-06 14:50:00,140.85,141.89,140.63,141.74,60392.0,121.6708,122.5692,121.4807,122.4396,60392.0
2018-02-06 15:00:00,141.85,143.44,141.74,143.44,63875.0,122.5346,123.9081,122.4396,123.9081,63875.0
2018-02-06 15:10:00,143.44,143.45,142.27,142.45,56822.0,123.9081,123.9167,122.8974,123.0529,56822.0
2018-02-06 15:20:00,142.42,142.9,142.1,142.6,52026.0,123.027,123.4416,122.7506,123.1825,52026.0
2018-02-06 15:30:00,142.6,143.05,142.09,143.02,79206.0,123.1825,123.5712,122.7419,123.5453,79206.0
2018-02-06 15:40:00,143.05,143.36,142.21,142.21,97751.0,123.5712,123.839,122.8456,122.8456,97751.0
2018-02-06 15:50:00,142.24,143.08,141.93,143.02,177096.0,122.8715,123.5971,122.6037,123.5453,177096.0
2018-02-07 09:30:00,142.09,143.58,141.37,143.14,30700.0,122.7419,124.029,122.12,123.649,30700.0
2018-02-07 09:40:00,143.05,143.58,141.82,141.82,26055.0,123.5712,124.029,122.5087,122.5087,26055.0
2018-02-07 09:50:00,142.12,143.32,142.12,143.13,12224.0,122.7678,123.8044,122.7678,123.6403,12224.0
2018-02-07 10:00:00,143.13,143.61,142.57,143.61,65039.0,123.6403,124.055,123.1566,124.055,65039.0
2018-02-07 10:10:00,143.45,144.08,143.25,143.68,63717.0,123.9167,124.461,123.744,124.1154,63717.0
2018-02-07 10:20:00,143.74,143.75,143.2,143.46,39288.0,124.1673,124.1759,123.7008,123.9254,39288.0
2018-02-07 10:30:00,143.53,143.69,142.96,143.3,18542.0,123.9859,124.1241,123.4935,123.7872,18542.0
2018-02-07 10:40:00,143.06,143.45,142.9,143.39,8525.0,123.5798,123.9167,123.4416,123.8649,8525.0
2018-02-07 10:50:00,143.45,143.91,143.34,143.86,15542.0,123.9167,124.3141,123.8217,124.2709,15542.0
2018-02-07 11:00:00,143.95,144.34,143.75,144.34,12413.0,124.3487,124.6856,124.1759,124.6856,12413.0
2018-02-07 11:10:00,144.28,144.45,144.0,144.0,15364.0,124.6337,124.7806,124.3919,124.3919,15364.0
2018-02-07 11:20:00,144.08,144.3,143.91,143.92,16657.0,124.461,124.651,124.3141,124.3227,16657.0
2018-02-07 11:30:00,143.83,143.91,143.56,143.81,24982.0,124.245,124.3141,124.0118,124.2277,24982.0
2018-02-07 11:40:00,143.81,143.97,143.52,143.59,9592.0,124.2277,124.3659,123.9772,124.0377,9592.0
2018-02-07 11:50:00,143.52,143.9,143.42,143.73,15133.0,123.9772,124.3055,123.8908,124.1586,15133.0
2018-02-07 12:00:00,143.79,144.16,143.57,143.85,9678.0,124.2104,124.5301,124.0204,124.2623,9678.0
2018-02-07 12:10:00,143.9,144.31,143.86,143.99,8064.0,124.3055,124.6596,124.2709,124.3832,8064.0
2018-02-07 12:20:00,143.99,144.24,143.84,144.18,23931.0,124.3832,124.5992,124.2536,124.5473,23931.0
2018-02-07 12:30:00,144.25,144.3,143.61,143.66,19711.0,124.6078,124.651,124.055,124.0981,19711.0
2018-02-07 12:40:00,143.64,143.93,143.38,143.4,12336.0,124.0809,124.3314,123.8563,123.8736,12336.0
2018-02-07 12:50:00,143.36,143.68,143.36,143.5,7600.0,123.839,124.1154,123.839,123.9599,7600.0
2018-02-07 13:00:00,143.57,143.76,143.0,143.06,10531.0,124.0204,124.1845,123.528,123.5798,10531.0
2018-02-07 13:10:00,143.09,143.33,142.63,143.33,10500.0,123.6058,123.8131,123.2084,123.8131,10500.0
2018-02-07 13:20:00,143.22,143.23,142.55,143.12,16267.0,123.7181,123.7267,123.1393,123.6317,16267.0
2018-02-07 13:30:00,143.01,143.85,142.85,143.35,24198.0,123.5367,124.2623,123.3984,123.8304,24198.0
2018-02-07 13:40:00,143.45,143.89,143.41,143.55,18638.0,123.9167,124.2968,123.8822,124.0031,18638.0
2018-02-07 13:50:00,143.31,143.55,143.15,143.43,13542.0,123.7958,124.0031,123.6576,123.8995,13542.0
2018-02-07 14:00:00,143.37,143.37,142.54,142.78,31193.0,123.8476,123.8476,123.1307,123.338,31193.0
2018-02-07 14:10:00,142.74,143.29,142.74,143.27,11605.0,123.3034,123.7785,123.3034,123.7613,11605.0
2018-02-07 14:20:00,143.32,143.62,143.25,143.62,15231.0,123.8044,124.0636,123.744,124.0636,15231.0
2018-02-07 14:30:00,143.59,143.63,143.21,143.21,21729.0,124.0377,124.0722,123.7094,123.7094,21729.0
2018-02-07 14:40:00,143.13,143.28,142.55,142.66,25959.0,123.6403,123.7699,123.1393,123.2343,25959.0
2018-02-07 14:50:00,142.57,143.23,142.34,143.23,29739.0,123.1566,123.7267,122.9579,123.7267,29739.0
2018-02-07 15:00:00,143.23,143.64,143.09,143.46,28408.0,123.7267,124.0809,123.6058,123.9254,28408.0
2018-02-07 15:10:00,143.44,143.81,143.41,143.64,22918.0,123.9081,124.2277,123.8822,124.0809,22918.0
2018-02-07 15:20:00,143.6,143.99,143.46,143.77,25644.0,124.0463,124.3832,123.9254,124.1932,25644.0
2018-02-07 15:30:00,143.78,144.11,143.64,143.88,52833.0,124.2018,124.4869,124.0809,124.2882,52833.0
2018-02-07 15:40:00,143.86,144.03,143.04,143.35,68163.0,124.2709,124.4178,123.5626,123.8304,68163.0
2018-02-07 15:50:00,143.27,143.45,142.68,142.71,160705.0,123.7613,123.9167,123.2516,123.2775,160705.0
2018-02-08 09:30:00,142.62,142.97,141.42,142.68,45198.0,123.1998,123.5021,122.1632,123.2516,45198.0
2018-02-08 09:40:00,142.66,142.97,141.99,142.57,35017.0,123.2343,123.5021,122.6555,123.1566,35017.0
2018-02-08 09:50:00,142.56,143.27,142.19,142.81,27769.0,123.1479,123.7613,122.8283,123.3639,27769.0
2018-02-08 10:00:00,142.72,142.77,141.97,142.09,61061.0,123.2861,123.3293,122.6383,122.7419,61061.0
2018-02-08 10:10:00,142.09,142.09,141.33,141.35,30396.0,122.7419,122.7419,122.0854,122.1027,30396.0
2018-02-08 10:20:00,141.34,141.56,140.65,140.81,64307.0,122.0941,122.2841,121.498,121.6362,64307.0
2018-02-08 10:30:00,140.8,141.06,140.61,140.79,46470.0,121.6276,121.8522,121.4635,121.6189,46470.0
2018-02-08 10:40:00,140.8,140.95,140.13,140.15,43026.0,121.6276,121.7572,121.0488,121.0661,43026.0
2018-02-08 10:50:00,140.13,140.13,139.26,139.53,67094.0,121.0488,121.0488,120.2973,120.5305,67094.0
2018-02-08 11:00:00,139.56,140.31,139.44,140.08,30245.0,120.5564,121.2043,120.4528,121.0056,30245.0
2018-02-08 11:10:00,140.06,140.07,139.47,139.73,34583.0,120.9884,120.997,120.4787,120.7033,34583.0
2018-02-08 11:20:00,139.79,139.87,139.11,139.66,27547.0,120.7551,120.8242,120.1677,120.6428,27547.0
2018-02-08 11:30:00,139.63,140.35,139.41,140.33,34345.0,120.6169,121.2389,120.4269,121.2216,34345.0
2018-02-08 11:40:00,140.47,140.47,139.83,139.95,22287.0,121.3425,121.3425,120.7897,120.8933,22287.0
2018-02-08 11:50:00,139.95,140.67,139.95,140.23,27092.0,120.8933,121.5153,120.8933,121.1352,27092.0
2018-02-08 12:00:00,140.23,140.32,139.79,139.87,27539.0,121.1352,121.2129,120.7551,120.8242,27539.0
2018-02-08 12:10:00,139.87,140.41,139.86,139.92,36546.0,120.8242,121.2907,120.8156,120.8674,36546.0
2018-02-08 12:20:00,139.89,140.04,139.04,139.23,35320.0,120.8415,120.9711,120.1072,120.2714,35320.0
2018-02-08 12:30:00,139.15,139.28,138.29,138.58,43398.0,120.2023,120.3146,119.4594,119.7099,43398.0
2018-02-08 12:40:00,138.66,139.13,138.58,138.71,54055.0,119.779,120.185,119.7099,119.8222,54055.0
2018-02-08 12:50:00,138.66,138.73,137.55,138.27,54861.0,119.779,119.8395,118.8201,119.4421,54861.0
2018-02-08 13:00:00,138.21,139.06,137.9,138.9,40744.0,119.3903,120.1245,119.1225,119.9863,40744.0
2018-02-08 13:10:00,138.93,139.36,138.64,139.23,30268.0,120.0122,120.3837,119.7617,120.2714,30268.0
2018-02-08 13:20:00,139.14,139.33,138.69,138.78,21315.0,120.1936,120.3578,119.8049,119.8826,21315.0
2018-02-08 13:30:00,138.77,139.43,138.65,139.33,18592.0,119.874,120.4441,119.7703,120.3578,18592.0
2018-02-08 13:40:00,139.4,140.06,139.27,139.58,18620.0,120.4182,120.9884,120.3059,120.5737,18620.0
2018-02-08 13:50:00,139.49,140.04,139.28,139.88,29276.0,120.496,120.9711,120.3146,120.8329,29276.0
2018-02-08 14:00:00,139.83,140.1,139.53,140.01,54333.0,120.7897,121.0229,120.5305,120.9452,54333.0
2018-02-08 14:10:00,140.04,140.58,140.03,140.48,25382.0,120.9711,121.4375,120.9624,121.3512,25382.0
2018-02-08 14:20:00,140.46,140.63,139.89,140.08,28346.0,121.3339,121.4807,120.8415,121.0056,28346.0
2018-02-08 14:30:00,140.03,140.09,139.15,139.58,50478.0,120.9624,121.0143,120.2023,120.5737,50478.0
2018-02-08 14:40:00,139.57,139.77,139.35,139.74,18447.0,120.5651,120.7378,120.375,120.7119,18447.0
2018-02-08 14:50:00,139.73,139.73,138.95,139.51,24250.0,120.7033,120.7033,120.0295,120.5132,24250.0
2018-02-08 15:00:00,139.54,139.83,139.08,139.08,25131.0,120.5392,120.7897,120.1418,120.1418,25131.0
2018-02-08 15:10:00,139.03,139.22,138.78,138.95,28606.0,120.0986,120.2627,119.8826,120.0295,28606.0
2018-02-08 15:20:00,139.0,139.82,138.67,139.29,31260.0,120.0727,120.781,119.7876,120.3232,31260.0
2018-02-08 15:30:00,139.23,139.35,138.5,138.54,49471.0,120.2714,120.375,119.6408,119.6753,49471.0
2018-02-08 15:40:00,138.54,139.19,138.18,138.39,104032.0,119.6753,120.2368,119.3643,119.5458,104032.0
2018-02-08 15:50:00,138.34,138.36,136.87,136.93,196955.0,119.5026,119.5198,118.2327,118.2846,196955.0
2018-02-09 09:30:00,138.06,138.21,137.09,137.3,31745.0,119.2607,119.3903,118.4228,118.6042,31745.0
2018-02-09 09:40:00,137.17,138.16,136.53,137.9,23193.0,118.4919,119.3471,117.939,119.1225,23193.0
2018-02-09 09:50:00,137.8,138.13,137.2,137.2,15862.0,119.0361,119.3212,118.5178,118.5178,15862.0
2018-02-09 10:00:00,137.35,137.5,136.63,136.94,20785.0,118.6474,118.7769,118.0254,118.2932,20785.0
2018-02-09 10:10:00,136.86,136.99,136.53,136.84,17320.0,118.2241,118.3364,117.939,118.2068,17320.0
2018-02-09 10:20:00,136.93,136.93,136.22,136.22,19758.0,118.2846,118.2846,117.6712,117.6712,19758.0
2018-02-09 10:30:00,136.19,136.45,135.57,135.67,134709.0,117.6453,117.8699,117.1097,117.1961,134709.0
2018-02-09 10:40:00,135.63,135.69,133.76,134.19,68315.0,117.1616,117.2134,115.5462,115.9177,68315.0
2018-02-09 10:50:00,134.06,135.38,133.93,134.09,84924.0,115.8054,116.9456,115.6931,115.8313,84924.0
2018-02-09 11:00:00,134.14,135.06,133.95,134.41,81048.0,115.8745,116.6692,115.7103,116.1077,81048.0
2018-02-09 11:10:00,134.53,134.72,133.74,133.88,30734.0,116.2114,116.3755,115.5289,115.6499,30734.0
2018-02-09 11:20:00,133.89,134.12,133.46,133.74,36349.0,115.6585,115.8572,115.2871,115.5289,36349.0
2018-02-09 11:30:00,133.89,134.42,133.59,134.1,29186.0,115.6585,116.1163,115.3994,115.8399,29186.0
2018-02-09 11:40:00,134.02,134.1,133.23,133.28,46925.0,115.7708,115.8399,115.0884,115.1316,46925.0
2018-02-09 11:50:00,133.29,133.45,132.53,132.74,34988.0,115.1402,115.2784,114.4837,114.6651,34988.0
2018-02-09 12:00:00,132.66,133.2,132.27,132.36,44931.0,114.596,115.0625,114.2591,114.3368,44931.0
2018-02-09 12:10:00,132.27,132.96,132.06,132.82,23691.0,114.2591,114.8551,114.0777,114.7342,23691.0
2018-02-09 12:20:00,132.61,133.5,132.37,132.5,26631.0,114.5528,115.3216,114.3455,114.4578,26631.0
2018-02-09 12:30:00,132.33,132.87,132.24,132.41,21423.0,114.3109,114.7774,114.2332,114.38,21423.0
2018-02-09 12:40:00,132.42,132.5,131.84,132.18,35450.0,114.3887,114.4578,113.8877,114.1814,35450.0
2018-02-09 12:50:00,132.11,133.6,132.08,133.45,37229.0,114.1209,115.408,114.095,115.2784,37229.0
2018-02-09 13:00:00,133.45,133.72,132.98,132.98,42282.0,115.2784,115.5117,114.8724,114.8724,42282.0
2018-02-09 13:10:00,133.15,133.45,132.62,133.44,26059.0,115.0193,115.2784,114.5614,115.2698,26059.0
2018-02-09 13:20:00,133.44,133.45,132.33,132.62,54112.0,115.2698,115.2784,114.3109,114.5614,54112.0
2018-02-09 13:30:00,132.56,132.93,131.81,132.15,37764.0,114.5096,114.8292,113.8617,114.1554,37764.0
2018-02-09 13:40:00,132.11,133.67,132.09,133.65,40025.0,114.1209,115.4685,114.1036,115.4512,40025.0
2018-02-09 13:50:00,133.59,134.59,133.5,133.92,32939.0,115.3994,116.2632,115.3216,115.6844,32939.0
2018-02-09 14:00:00,134.05,136.0,134.04,135.28,47889.0,115.7967,117.4812,115.7881,116.8592,47889.0
2018-02-09 14:10:00,135.38,136.23,135.04,135.86,37083.0,116.9456,117.6799,116.6519,117.3603,37083.0
2018-02-09 14:20:00,135.78,137.11,135.51,135.55,42321.0,117.2911,118.44,117.0579,117.0925,42321.0
2018-02-09 14:30:00,135.65,136.27,135.34,136.27,40300.0,117.1789,117.7144,116.9111,117.7144,40300.0
2018-02-09 14:40:00,136.21,136.68,135.84,136.33,47282.0,117.6626,118.0686,117.343,117.7663,47282.0
2018-02-09 14:50:00,136.33,137.03,136.08,136.24,26332.0,117.7663,118.3709,117.5503,117.6885,26332.0
2018-02-09 15:00:00,136.2,136.22,135.01,135.1,38509.0,117.654,117.6712,116.626,116.7037,38509.0
2018-02-09 15:10:00,135.33,136.52,134.97,136.35,37264.0,116.9024,117.9304,116.5914,117.7835,37264.0
2018-02-09 15:20:00,136.49,137.33,136.24,137.02,35734.0,117.9045,118.6301,117.6885,118.3623,35734.0
2018-02-09 15:30:00,137.02,137.4,136.69,137.22,44469.0,118.3623,118.6906,118.0772,118.5351,44469.0
2018-02-09 15:40:00,137.19,139.19,137.07,138.5,119757.0,118.5092,120.2368,118.4055,119.6408,119757.0
2018-02-09 15:50:00,138.56,139.49,137.95,138.22,187782.0,119.6926,120.496,119.1657,119.3989,187782.0
2018-02-12 09:30:00,139.25,140.79,139.14,140.29,74060.0,120.2886,121.6189,120.1936,121.187,74060.0
2018-02-12 09:40:00,140.31,140.39,138.61,138.61,53903.0,121.2043,121.2734,119.7358,119.7358,53903.0
2018-02-12 09:50:00,138.74,139.22,138.48,138.5,16963.0,119.8481,120.2627,119.6235,119.6408,16963.0
2018-02-12 10:00:00,138.5,139.28,138.39,138.75,17665.0,119.6408,120.3146,119.5458,119.8567,17665.0
2018-02-12 10:10:00,138.73,138.74,138.09,138.27,41000.0,119.8395,119.8481,119.2866,119.4421,41000.0
2018-02-12 10:20:00,138.27,138.48,137.8,138.1,18939.0,119.4421,119.6235,119.0361,119.2952,18939.0
2018-02-12 10:30:00,138.12,138.4,137.53,138.04,24951.0,119.3125,119.5544,118.8029,119.2434,24951.0
2018-02-12 10:40:00,137.99,138.24,137.47,138.23,16973.0,119.2002,119.4162,118.751,119.4075,16973.0
2018-02-12 10:50:00,138.32,138.58,137.67,138.58,15516.0,119.4853,119.7099,118.9238,119.7099,15516.0
2018-02-12 11:00:00,138.54,138.59,137.77,138.43,31774.0,119.6753,119.7185,119.0102,119.5803,31774.0
2018-02-12 11:10:00,138.36,139.06,138.34,138.99,35233.0,119.5198,120.1245,119.5026,120.0641,35233.0
2018-02-12 11:20:00,138.97,139.21,138.87,139.11,20544.0,120.0468,120.2541,119.9604,120.1677,20544.0
2018-02-12 11:30:00,139.18,139.35,138.98,139.27,18427.0,120.2282,120.375,120.0554,120.3059,18427.0
2018-02-12 11:40:00,139.29,139.33,138.98,139.19,25647.0,120.3232,120.3578,120.0554,120.2368,25647.0
2018-02-12 11:50:00,139.22,139.47,138.95,139.47,33414.0,120.2627,120.4787,120.0295,120.4787,33414.0
2018-02-12 12:00:00,139.53,139.68,139.31,139.55,40968.0,120.5305,120.6601,120.3405,120.5478,40968.0
2018-02-12 12:10:00,139.55,139.99,139.42,139.8,18306.0,120.5478,120.9279,120.4355,120.7638,18306.0
2018-02-12 12:20:00,139.86,139.92,139.6,139.81,16380.0,120.8156,120.8674,120.591,120.7724,16380.0
2018-02-12 12:30:00,139.73,139.78,139.44,139.76,10840.0,120.7033,120.7465,120.4528,120.7292,10840.0
2018-02-12 12:40:00,139.76,140.04,139.68,139.74,11664.0,120.7292,120.9711,120.6601,120.7119,11664.0
2018-02-12 12:50:00,139.74,140.11,139.73,139.84,14971.0,120.7119,121.0315,120.7033,120.7983,14971.0
2018-02-12 13:00:00,139.85,140.23,139.73,139.73,10936.0,120.8069,121.1352,120.7033,120.7033,10936.0
2018-02-12 13:10:00,139.72,140.06,139.72,139.8,20245.0,120.6946,120.9884,120.6946,120.7638,20245.0
2018-02-12 13:20:00,139.74,140.12,139.65,139.88,29058.0,120.7119,121.0402,120.6342,120.8329,29058.0
2018-02-12 13:30:00,139.85,140.02,139.55,139.77,12663.0,120.8069,120.9538,120.5478,120.7378,12663.0
2018-02-12 13:40:00,139.79,139.98,139.7,139.92,20646.0,120.7551,120.9192,120.6774,120.8674,20646.0
2018-02-12 13:50:00,139.97,140.93,139.94,140.7,29805.0,120.9106,121.7399,120.8847,121.5412,29805.0
2018-02-12 14:00:00,140.69,140.76,139.84,139.84,24392.0,121.5326,121.593,120.7983,120.7983,24392.0
2018-02-12 14:10:00,139.82,139.95,139.26,139.34,54995.0,120.781,120.8933,120.2973,120.3664,54995.0
2018-02-12 14:20:00,139.4,139.95,139.34,139.92,32189.0,120.4182,120.8933,120.3664,120.8674,32189.0
2018-02-12 14:30:00,139.91,140.23,139.86,140.11,29883.0,120.8588,121.1352,120.8156,121.0315,29883.0
2018-02-12 14:40:00,140.15,140.31,139.69,139.7,39214.0,121.0661,121.2043,120.6687,120.6774,39214.0
2018-02-12 14:50:00,139.69,140.08,139.47,140.02,37308.0,120.6687,121.0056,120.4787,120.9538,37308.0
2018-02-12 15:00:00,140.01,140.26,139.92,140.12,26793.0,120.9452,121.1611,120.8674,121.0402,26793.0
2018-02-12 15:10:00,140.12,140.72,140.08,140.66,33322.0,121.0402,121.5585,121.0056,121.5067,33322.0
2018-02-12 15:20:00,140.67,140.85,140.24,140.43,81494.0,121.5153,121.6708,121.1438,121.308,81494.0
2018-02-12 15:30:00,140.45,140.62,139.61,139.87,52555.0,121.3252,121.4721,120.5996,120.8242,52555.0
2018-02-12 15:40:00,139.94,140.25,139.14,139.59,82440.0,120.8847,121.1525,120.1936,120.5824,82440.0
2018-02-12 15:50:00,139.57,140.23,139.47,139.9,132357.0,120.5651,121.1352,120.4787,120.8501,132357.0
2018-02-13 09:30:00,138.95,139.6,137.36,138.91,78964.0,120.0295,120.591,118.656,119.9949,78964.0
2018-02-13 09:40:00,138.76,139.8,138.45,138.45,24068.0,119.8654,120.7638,119.5976,119.5976,24068.0
2018-02-13 09:50:00,138.62,138.96,137.99,138.31,51008.0,119.7444,120.0381,119.2002,119.4766,51008.0
2018-02-13 10:00:00,138.2,138.58,137.62,137.87,45309.0,119.3816,119.7099,118.8806,119.0966,45309.0
2018-02-13 10:10:00,137.94,138.59,137.8,138.4,19098.0,119.157,119.7185,119.0361,119.5544,19098.0
2018-02-13 10:20:00,138.47,139.02,138.45,138.97,36549.0,119.6149,120.09,119.5976,120.0468,36549.0
2018-02-13 10:30:00,138.91,138.94,138.27,138.64,33107.0,119.9949,120.0209,119.4421,119.7617,33107.0
2018-02-13 10:40:00,138.69,139.22,138.65,138.93,17700.0,119.8049,120.2627,119.7703,120.0122,17700.0
2018-02-13 10:50:00,139.16,139.48,138.95,139.3,22824.0,120.2109,120.4873,120.0295,120.3318,22824.0
2018-02-13 11:00:00,139.28,139.29,138.59,139.12,81217.0,120.3146,120.3232,119.7185,120.1763,81217.0
2018-02-13 11:10:00,139.19,139.62,139.15,139.26,31903.0,120.2368,120.6083,120.2023,120.2973,31903.0
2018-02-13 11:20:00,139.34,139.65,139.05,139.46,18594.0,120.3664,120.6342,120.1159,120.4701,18594.0
2018-02-13 11:30:00,139.54,139.76,139.18,139.44,16535.0,120.5392,120.7292,120.2282,120.4528,16535.0
2018-02-13 11:40:00,139.36,139.7,139.36,139.6,11864.0,120.3837,120.6774,120.3837,120.591,11864.0
2018-02-13 11:50:00,139.59,139.75,139.34,139.53,20000.0,120.5824,120.7206,120.3664,120.5305,20000.0
2018-02-13 12:00:00,139.52,139.76,139.46,139.66,6802.0,120.5219,120.7292,120.4701,120.6428,6802.0
2018-02-13 12:10:00,139.64,140.0,139.64,139.76,12993.0,120.6255,120.9365,120.6255,120.7292,12993.0
2018-02-13 12:20:00,139.72,139.85,139.39,139.55,9099.0,120.6946,120.8069,120.4096,120.5478,9099.0
2018-02-13 12:30:00,139.54,139.54,139.02,139.17,13837.0,120.5392,120.5392,120.09,120.2195,13837.0
2018-02-13 12:40:00,139.25,139.57,139.25,139.57,10119.0,120.2886,120.5651,120.2886,120.5651,10119.0
2018-02-13 12:50:00,139.58,139.58,139.38,139.44,19225.0,120.5737,120.5737,120.4009,120.4528,19225.0
2018-02-13 13:00:00,139.47,139.81,139.47,139.74,8256.0,120.4787,120.7724,120.4787,120.7119,8256.0
2018-02-13 13:10:00,139.79,140.37,139.7,140.3,25268.0,120.7551,121.2561,120.6774,121.1957,25268.0
2018-02-13 13:20:00,140.3,140.52,140.06,140.17,18679.0,121.1957,121.3857,120.9884,121.0834,18679.0
2018-02-13 13:30:00,140.13,140.66,140.04,140.6,11850.0,121.0488,121.5067,120.9711,121.4548,11850.0
2018-02-13 13:40:00,140.63,140.84,140.39,140.5,12335.0,121.4807,121.6621,121.2734,121.3684,12335.0
2018-02-13 13:50:00,140.53,140.66,140.25,140.34,13190.0,121.3944,121.5067,121.1525,121.2302,13190.0
2018-02-13 14:00:00,140.3,140.55,140.26,140.55,7324.0,121.1957,121.4116,121.1611,121.4116,7324.0
2018-02-13 14:10:00,140.58,140.95,140.58,140.67,13309.0,121.4375,121.7572,121.4375,121.5153,13309.0
2018-02-13 14:20:00,140.58,140.72,140.36,140.4,8160.0,121.4375,121.5585,121.2475,121.2821,8160.0
2018-02-13 14:30:00,140.36,140.36,140.14,140.16,17385.0,121.2475,121.2475,121.0575,121.0747,17385.0
2018-02-13 14:40:00,140.16,140.23,140.0,140.14,18950.0,121.0747,121.1352,120.9365,121.0575,18950.0
2018-02-13 14:50:00,140.18,140.46,140.16,140.46,7164.0,121.092,121.3339,121.0747,121.3339,7164.0
2018-02-13 15:00:00,140.4,140.4,139.9,140.03,18083.0,121.2821,121.2821,120.8501,120.9624,18083.0
2018-02-13 15:10:00,140.01,140.31,139.86,140.15,21216.0,120.9452,121.2043,120.8156,121.0661,21216.0
2018-02-13 15:20:00,140.14,140.31,140.07,140.19,25031.0,121.0575,121.2043,120.997,121.1007,25031.0
2018-02-13 15:30:00,140.17,140.65,140.14,140.63,50329.0,121.0834,121.498,121.0575,121.4807,50329.0
2018-02-13 15:40:00,140.6,140.63,139.99,140.26,59428.0,121.4548,121.4807,120.9279,121.1611,59428.0
2018-02-13 15:50:00,140.21,140.43,140.07,140.3,153858.0,121.1179,121.308,120.997,121.1957,153858.0
2018-02-14 09:30:00,139.63,140.63,138.0,139.78,32814.0,120.6169,121.4807,119.2089,120.7465,32814.0
2018-02-14 09:40:00,139.62,140.89,139.57,140.76,44534.0,120.6083,121.7053,120.5651,121.593,44534.0
2018-02-14 09:50:00,140.67,142.1,140.59,141.66,90790.0,121.5153,122.7506,121.4462,122.3705,90790.0
2018-02-14 10:00:00,141.56,141.61,140.51,140.72,60133.0,122.2841,122.3273,121.3771,121.5585,60133.0
2018-02-14 10:10:00,140.72,141.49,140.68,141.36,37904.0,121.5585,122.2236,121.5239,122.1113,37904.0
2018-02-14 10:20:00,141.37,141.87,141.19,141.44,36087.0,122.12,122.5519,121.9645,122.1804,36087.0
2018-02-14 10:30:00,141.46,142.31,141.43,142.31,30685.0,122.1977,122.932,122.1718,122.932,30685.0
2018-02-14 10:40:00,142.38,142.38,141.76,141.76,31080.0,122.9924,122.9924,122.4569,122.4569,31080.0
2018-02-14 10:50:00,141.57,141.68,141.28,141.5,25291.0,122.2927,122.3878,122.0422,122.2323,25291.0
2018-02-14 11:00:00,141.47,141.64,140.79,140.79,27368.0,122.2064,122.3532,121.6189,121.6189,27368.0
2018-02-14 11:10:00,140.82,141.64,140.81,141.64,16079.0,121.6449,122.3532,121.6362,122.3532,16079.0
2018-02-14 11:20:00,141.65,141.65,141.28,141.33,14710.0,122.3618,122.3618,122.0422,122.0854,14710.0
2018-02-14 11:30:00,141.38,141.59,141.02,141.59,26461.0,122.1286,122.31,121.8176,122.31,26461.0
2018-02-14 11:40:00,141.58,141.87,140.96,140.96,20304.0,122.3014,122.5519,121.7658,121.7658,20304.0
2018-02-14 11:50:00,140.89,141.21,140.74,140.82,18710.0,121.7053,121.9818,121.5758,121.6449,18710.0
2018-02-14 12:00:00,140.82,141.3,140.82,140.95,17040.0,121.6449,122.0595,121.6449,121.7572,17040.0
2018-02-14 12:10:00,140.94,141.12,140.82,140.94,10629.0,121.7485,121.904,121.6449,121.7485,10629.0
2018-02-14 12:20:00,140.94,141.71,140.94,141.5,11331.0,121.7485,122.4137,121.7485,122.2323,11331.0
2018-02-14 12:30:00,141.44,141.46,141.22,141.43,10046.0,122.1804,122.1977,121.9904,122.1718,10046.0
2018-02-14 12:40:00,141.35,141.48,141.09,141.09,17453.0,122.1027,122.215,121.8781,121.8781,17453.0
2018-02-14 12:50:00,141.03,141.54,141.03,141.36,16511.0,121.8263,122.2668,121.8263,122.1113,16511.0
2018-02-14 13:00:00,141.38,141.88,141.38,141.67,8867.0,122.1286,122.5605,122.1286,122.3791,8867.0
2018-02-14 13:10:00,141.7,142.06,141.69,141.94,14174.0,122.405,122.716,122.3964,122.6124,14174.0
2018-02-14 13:20:00,141.9,142.34,141.89,141.89,10920.0,122.5778,122.9579,122.5692,122.5692,10920.0
2018-02-14 13:30:00,141.93,142.18,141.87,141.94,12145.0,122.6037,122.8197,122.5519,122.6124,12145.0
2018-02-14 13:40:00,141.99,142.39,141.84,142.36,20230.0,122.6555,123.0011,122.526,122.9752,20230.0
2018-02-14 13:50:00,142.37,142.41,141.96,142.23,15904.0,122.9838,123.0184,122.6296,122.8629,15904.0
2018-02-14 14:00:00,142.16,142.44,142.06,142.06,22597.0,122.8024,123.0443,122.716,122.716,22597.0
2018-02-14 14:10:00,142.09,142.35,142.05,142.12,44226.0,122.7419,122.9665,122.7074,122.7678,44226.0
2018-02-14 14:20:00,142.17,142.29,141.52,141.68,28086.0,122.811,122.9147,122.2495,122.3878,28086.0
2018-02-14 14:30:00,141.64,142.09,141.61,141.95,149716.0,122.3532,122.7419,122.3273,122.621,149716.0
2018-02-14 14:40:00,141.96,142.07,141.64,141.78,20492.0,122.6296,122.7247,122.3532,122.4741,20492.0
2018-02-14 14:50:00,141.79,142.09,141.77,141.91,22397.0,122.4828,122.7419,122.4655,122.5864,22397.0
2018-02-14 15:00:00,141.91,142.12,141.79,141.97,55060.0,122.5864,122.7678,122.4828,122.6383,55060.0
2018-02-14 15:10:00,142.0,142.18,141.73,142.12,36551.0,122.6642,122.8197,122.431,122.7678,36551.0
2018-02-14 15:20:00,142.12,142.13,141.65,141.74,29198.0,122.7678,122.7765,122.3618,122.4396,29198.0
2018-02-14 15:30:00,141.72,141.9,141.58,141.85,45670.0,122.4223,122.5778,122.3014,122.5346,45670.0
2018-02-14 15:40:00,141.85,142.15,141.64,142.09,56164.0,122.5346,122.7938,122.3532,122.7419,56164.0
2018-02-14 15:50:00,142.05,142.35,142.05,142.25,116185.0,122.7074,122.9665,122.7074,122.8801,116185.0
2018-02-15 09:30:00,143.01,143.26,142.55,143.26,48945.0,123.5367,123.7526,123.1393,123.7526,48945.0
2018-02-15 09:40:00,143.1,143.1,142.21,142.22,27226.0,123.6144,123.6144,122.8456,122.8542,27226.0
2018-02-15 09:50:00,142.38,142.52,142.07,142.3,78029.0,122.9924,123.1134,122.7247,122.9233,78029.0
2018-02-15 10:00:00,142.26,142.74,141.91,142.04,38642.0,122.8888,123.3034,122.5864,122.6987,38642.0
2018-02-15 10:10:00,142.0,142.54,141.84,142.41,30352.0,122.6642,123.1307,122.526,123.0184,30352.0
2018-02-15 10:20:00,142.5,142.68,142.15,142.2,34951.0,123.0961,123.2516,122.7938,122.837,34951.0
2018-02-15 10:30:00,142.23,142.39,141.93,141.93,25384.0,122.8629,123.0011,122.6037,122.6037,25384.0
2018-02-15 10:40:00,141.93,141.93,141.38,141.6,14288.0,122.6037,122.6037,122.1286,122.3187,14288.0
2018-02-15 10:50:00,141.58,141.79,140.44,140.45,66613.0,122.3014,122.4828,121.3166,121.3252,66613.0
2018-02-15 11:00:00,140.45,141.2,140.43,141.2,45170.0,121.3252,121.9731,121.308,121.9731,45170.0
2018-02-15 11:10:00,141.17,141.53,141.05,141.47,16445.0,121.9472,122.2582,121.8435,122.2064,16445.0
2018-02-15 11:20:00,141.54,141.75,141.23,141.75,23438.0,122.2668,122.4482,121.999,122.4482,23438.0
2018-02-15 11:30:00,141.75,141.75,141.02,141.27,26169.0,122.4482,122.4482,121.8176,122.0336,26169.0
2018-02-15 11:40:00,141.31,141.63,141.27,141.63,14021.0,122.0681,122.3446,122.0336,122.3446,14021.0
2018-02-15 11:50:00,141.61,141.75,141.4,141.51,20023.0,122.3273,122.4482,122.1459,122.2409,20023.0
2018-02-15 12:00:00,141.6,141.75,141.42,141.65,19071.0,122.3187,122.4482,122.1632,122.3618,19071.0
2018-02-15 12:10:00,141.69,141.8,141.5,141.72,9319.0,122.3964,122.4914,122.2323,122.4223,9319.0
2018-02-15 12:20:00,141.78,142.05,141.76,141.85,9728.0,122.4741,122.7074,122.4569,122.5346,9728.0
2018-02-15 12:30:00,141.92,142.08,141.86,142.08,7286.0,122.5951,122.7333,122.5433,122.7333,7286.0
2018-02-15 12:40:00,142.11,142.11,141.64,141.78,19149.0,122.7592,122.7592,122.3532,122.4741,19149.0
2018-02-15 12:50:00,141.78,141.86,141.43,141.57,8316.0,122.4741,122.5433,122.1718,122.2927,8316.0
2018-02-15 13:00:00,141.72,141.97,141.7,141.9,6996.0,122.4223,122.6383,122.405,122.5778,6996.0
2018-02-15 13:10:00,141.88,142.12,141.88,141.92,7103.0,122.5605,122.7678,122.5605,122.5951,7103.0
2018-02-15 13:20:00,141.83,141.91,141.48,141.54,11826.0,122.5173,122.5864,122.215,122.2668,11826.0
2018-02-15 13:30:00,141.54,141.54,141.23,141.44,25125.0,122.2668,122.2668,121.999,122.1804,25125.0
2018-02-15 13:40:00,141.44,141.69,141.29,141.64,17604.0,122.1804,122.3964,122.0509,122.3532,17604.0
2018-02-15 13:50:00,141.59,141.67,141.32,141.67,10990.0,122.31,122.3791,122.0768,122.3791,10990.0
2018-02-15 14:00:00,141.69,142.02,141.54,141.95,14970.0,122.3964,122.6815,122.2668,122.621,14970.0
2018-02-15 14:10:00,141.95,142.25,141.87,142.01,9622.0,122.621,122.8801,122.5519,122.6728,9622.0
2018-02-15 14:20:00,142.04,142.24,141.96,142.24,7885.0,122.6987,122.8715,122.6296,122.8715,7885.0
2018-02-15 14:30:00,142.25,142.26,142.13,142.22,9572.0,122.8801,122.8888,122.7765,122.8542,9572.0
2018-02-15 14:40:00,142.26,142.38,142.09,142.19,19672.0,122.8888,122.9924,122.7419,122.8283,19672.0
2018-02-15 14:50:00,142.16,142.19,141.71,141.84,17833.0,122.8024,122.8283,122.4137,122.526,17833.0
2018-02-15 15:00:00,141.8,142.28,141.8,142.22,14247.0,122.4914,122.9061,122.4914,122.8542,14247.0
2018-02-15 15:10:00,142.22,142.29,142.06,142.26,37209.0,122.8542,122.9147,122.716,122.8888,37209.0
2018-02-15 15:20:00,142.29,142.43,142.13,142.13,18397.0,122.9147,123.0356,122.7765,122.7765,18397.0
2018-02-15 15:30:00,142.16,142.21,141.77,141.85,31460.0,122.8024,122.8456,122.4655,122.5346,31460.0
2018-02-15 15:40:00,141.81,141.94,141.57,141.88,69346.0,122.5001,122.6124,122.2927,122.5605,69346.0
2018-02-15 15:50:00,141.88,142.42,141.87,142.42,90312.0,122.5605,123.027,122.5519,123.027,90312.0
2018-02-16 09:30:00,142.0,142.87,141.76,142.71,68436.0,122.6642,123.4157,122.4569,123.2775,68436.0
2018-02-16 09:40:00,142.71,143.25,142.46,142.98,33045.0,123.2775,123.744,123.0615,123.5107,33045.0
2018-02-16 09:50:00,142.96,143.42,142.53,142.61,14907.0,123.4935,123.8908,123.122,123.1911,14907.0
2018-02-16 10:00:00,142.47,143.26,142.44,143.06,38586.0,123.0702,123.7526,123.0443,123.5798,38586.0
2018-02-16 10:10:00,142.93,143.02,142.36,142.78,20667.0,123.4676,123.5453,122.9752,123.338,20667.0
2018-02-16 10:20:00,142.75,143.21,142.74,142.95,25555.0,123.3121,123.7094,123.3034,123.4848,25555.0
2018-02-16 10:30:00,143.0,143.13,142.77,142.77,11737.0,123.528,123.6403,123.3293,123.3293,11737.0
2018-02-16 10:40:00,142.83,143.22,142.74,143.09,40354.0,123.3812,123.7181,123.3034,123.6058,40354.0
2018-02-16 10:50:00,143.07,143.35,143.03,143.09,13888.0,123.5885,123.8304,123.5539,123.6058,13888.0
2018-02-16 11:00:00,143.18,143.49,142.97,143.45,10622.0,123.6835,123.9513,123.5021,123.9167,10622.0
2018-02-16 11:10:00,143.49,143.86,143.46,143.74,14458.0,123.9513,124.2709,123.9254,124.1673,14458.0
2018-02-16 11:20:00,143.73,143.73,143.44,143.44,7252.0,124.1586,124.1586,123.9081,123.9081,7252.0
2018-02-16 11:30:00,143.49,143.62,143.15,143.33,17259.0,123.9513,124.0636,123.6576,123.8131,17259.0
2018-02-16 11:40:00,143.28,143.51,143.28,143.39,7076.0,123.7699,123.9686,123.7699,123.8649,7076.0
2018-02-16 11:50:00,143.42,143.55,143.06,143.49,18949.0,123.8908,124.0031,123.5798,123.9513,18949.0
2018-02-16 12:00:00,143.37,143.47,143.23,143.27,5880.0,123.8476,123.934,123.7267,123.7613,5880.0
2018-02-16 12:10:00,143.33,143.75,143.33,143.5,16722.0,123.8131,124.1759,123.8131,123.9599,16722.0
2018-02-16 12:20:00,143.5,143.5,143.07,143.11,13785.0,123.9599,123.9599,123.5885,123.623,13785.0
2018-02-16 12:30:00,143.13,144.07,143.12,143.93,15362.0,123.6403,124.4523,123.6317,124.3314,15362.0
2018-02-16 12:40:00,143.88,143.93,143.66,143.69,5554.0,124.2882,124.3314,124.0981,124.1241,5554.0
2018-02-16 12:50:00,143.64,143.64,142.96,143.25,22091.0,124.0809,124.0809,123.4935,123.744,22091.0
2018-02-16 13:00:00,143.3,143.45,142.83,142.92,17942.0,123.7872,123.9167,123.3812,123.4589,17942.0
2018-02-16 13:10:00,142.93,142.93,142.6,142.62,11612.0,123.4676,123.4676,123.1825,123.1998,11612.0
2018-02-16 13:20:00,142.62,142.98,142.58,142.78,10639.0,123.1998,123.5107,123.1652,123.338,10639.0
2018-02-16 13:30:00,142.72,143.12,142.5,142.85,96071.0,123.2861,123.6317,123.0961,123.3984,96071.0
2018-02-16 13:40:00,142.84,143.26,142.76,143.1,14710.0,123.3898,123.7526,123.3207,123.6144,14710.0
2018-02-16 13:50:00,143.18,143.29,142.99,143.16,9497.0,123.6835,123.7785,123.5194,123.6662,9497.0
2018-02-16 14:00:00,143.19,143.34,142.71,142.71,37956.0,123.6921,123.8217,123.2775,123.2775,37956.0
2018-02-16 14:10:00,142.77,142.93,142.26,142.42,15790.0,123.3293,123.4676,122.8888,123.027,15790.0
2018-02-16 14:20:00,142.41,142.49,142.05,142.44,16703.0,123.0184,123.0875,122.7074,123.0443,16703.0
2018-02-16 14:30:00,142.33,142.89,142.26,142.79,10085.0,122.9493,123.433,122.8888,123.3466,10085.0
2018-02-16 14:40:00,142.83,142.83,142.43,142.76,8476.0,123.3812,123.3812,123.0356,123.3207,8476.0
2018-02-16 14:50:00,142.72,143.07,142.42,143.02,19546.0,123.2861,123.5885,123.027,123.5453,19546.0
2018-02-16 15:00:00,143.1,143.41,142.98,143.38,12796.0,123.6144,123.8822,123.5107,123.8563,12796.0
2018-02-16 15:10:00,143.37,143.52,142.92,143.0,14323.0,123.8476,123.9772,123.4589,123.528,14323.0
2018-02-16 15:20:00,143.05,143.08,142.62,142.93,18405.0,123.5712,123.5971,123.1998,123.4676,18405.0
2018-02-16 15:30:00,142.85,142.95,142.47,142.62,30282.0,123.3984,123.4848,123.0702,123.1998,30282.0
2018-02-16 15:40:00,142.55,143.0,142.3,142.76,49739.0,123.1393,123.528,122.9233,123.3207,49739.0
2018-02-16 15:50:00,142.78,142.98,142.57,142.65,113302.0,123.338,123.5107,123.1566,123.2257,113302.0
2018-02-20 09:30:00,141.71,141.98,140.57,140.86,113001.0,122.4137,122.6469,121.4289,121.6794,113001.0
2018-02-20 09:40:00,141.0,141.39,140.14,140.64,61805.0,121.8004,122.1372,121.0575,121.4894,61805.0
2018-02-20 09:50:00,140.82,140.86,139.75,140.23,24387.0,121.6449,121.6794,120.7206,121.1352,24387.0
2018-02-20 10:00:00,140.14,140.21,139.65,140.13,41395.0,121.0575,121.1179,120.6342,121.0488,41395.0
2018-02-20 10:10:00,140.2,140.48,139.86,140.19,27174.0,121.1093,121.3512,120.8156,121.1007,27174.0
2018-02-20 10:20:00,140.09,140.1,139.5,139.5,45252.0,121.0143,121.0229,120.5046,120.5046,45252.0
2018-02-20 10:30:00,139.56,139.74,139.07,139.38,72291.0,120.5564,120.7119,120.1332,120.4009,72291.0
2018-02-20 10:40:00,139.42,139.82,139.38,139.65,61660.0,120.4355,120.781,120.4009,120.6342,61660.0
2018-02-20 10:50:00,139.62,139.89,139.55,139.82,24417.0,120.6083,120.8415,120.5478,120.781,24417.0
2018-02-20 11:00:00,139.82,140.33,139.71,140.24,28645.0,120.781,121.2216,120.686,121.1438,28645.0
2018-02-20 11:10:00,140.19,140.25,140.0,140.21,25058.0,121.1007,121.1525,120.9365,121.1179,25058.0
2018-02-20 11:20:00,140.17,140.78,140.14,140.78,42328.0,121.0834,121.6103,121.0575,121.6103,42328.0
2018-02-20 11:30:00,140.77,140.77,140.41,140.74,16654.0,121.6017,121.6017,121.2907,121.5758,16654.0
2018-02-20 11:40:00,140.65,140.84,140.56,140.69,13148.0,121.498,121.6621,121.4203,121.5326,13148.0
2018-02-20 11:50:00,140.76,141.05,140.72,140.87,10196.0,121.593,121.8435,121.5585,121.6881,10196.0
2018-02-20 12:00:00,140.94,140.98,140.61,140.61,18152.0,121.7485,121.7831,121.4635,121.4635,18152.0
2018-02-20 12:10:00,140.6,140.86,140.51,140.83,28404.0,121.4548,121.6794,121.3771,121.6535,28404.0
2018-02-20 12:20:00,140.82,140.83,140.1,140.14,29902.0,121.6449,121.6535,121.0229,121.0575,29902.0
2018-02-20 12:30:00,140.15,140.4,140.11,140.37,21248.0,121.0661,121.2821,121.0315,121.2561,21248.0
2018-02-20 12:40:00,140.31,140.6,140.2,140.6,25166.0,121.2043,121.4548,121.1093,121.4548,25166.0
2018-02-20 12:50:00,140.6,140.88,140.49,140.82,11224.0,121.4548,121.6967,121.3598,121.6449,11224.0
2018-02-20 13:00:00,140.76,140.78,140.43,140.53,7413.0,121.593,121.6103,121.308,121.3944,7413.0
2018-02-20 13:10:00,140.51,140.71,140.38,140.71,8571.0,121.3771,121.5498,121.2648,121.5498,8571.0
2018-02-20 13:20:00,140.61,140.67,140.17,140.29,25892.0,121.4635,121.5153,121.0834,121.187,25892.0
2018-02-20 13:30:00,140.29,140.43,140.12,140.19,32244.0,121.187,121.308,121.0402,121.1007,32244.0
2018-02-20 13:40:00,140.2,140.45,140.16,140.26,28645.0,121.1093,121.3252,121.0747,121.1611,28645.0
2018-02-20 13:50:00,140.23,140.34,140.04,140.26,18626.0,121.1352,121.2302,120.9711,121.1611,18626.0
2018-02-20 14:00:00,140.32,140.35,139.99,140.11,52097.0,121.2129,121.2389,120.9279,121.0315,52097.0
2018-02-20 14:10:00,140.05,140.2,139.83,140.02,46857.0,120.9797,121.1093,120.7897,120.9538,46857.0
2018-02-20 14:20:00,140.09,140.26,139.96,140.03,21054.0,121.0143,121.1611,120.902,120.9624,21054.0
2018-02-20 14:30:00,140.01,140.21,139.96,140.19,18087.0,120.9452,121.1179,120.902,121.1007,18087.0
2018-02-20 14:40:00,140.21,140.33,140.06,140.28,12120.0,121.1179,121.2216,120.9884,121.1784,12120.0
2018-02-20 14:50:00,140.28,140.29,139.92,139.97,31446.0,121.1784,121.187,120.8674,120.9106,31446.0
2018-02-20 15:00:00,139.96,140.28,139.77,139.8,36227.0,120.902,121.1784,120.7378,120.7638,36227.0
2018-02-20 15:10:00,139.71,139.88,139.58,139.74,43166.0,120.686,120.8329,120.5737,120.7119,43166.0
2018-02-20 15:20:00,139.75,139.84,139.56,139.76,85854.0,120.7206,120.7983,120.5564,120.7292,85854.0
2018-02-20 15:30:00,139.79,140.03,139.73,139.9,52437.0,120.7551,120.9624,120.7033,120.8501,52437.0
2018-02-20 15:40:00,139.91,140.23,139.84,140.18,67021.0,120.8588,121.1352,120.7983,121.092,67021.0
2018-02-20 15:50:00,140.18,140.27,139.91,139.92,99116.0,121.092,121.1698,120.8588,120.8674,99116.0
2018-02-21 09:30:00,140.15,141.86,139.62,141.7,15413.0,121.0661,122.5433,120.6083,122.405,15413.0
2018-02-21 09:40:00,141.33,142.02,141.26,141.9,8296.0,122.0854,122.6815,122.025,122.5778,8296.0
2018-02-21 09:50:00,141.77,141.83,141.16,141.23,8100.0,122.4655,122.5173,121.9386,121.999,8100.0
2018-02-21 10:00:00,141.3,141.55,141.15,141.41,34113.0,122.0595,122.2755,121.9299,122.1545,34113.0
2018-02-21 10:10:00,141.42,141.81,141.15,141.74,41151.0,122.1632,122.5001,121.9299,122.4396,41151.0
2018-02-21 10:20:00,141.75,142.0,141.62,141.88,16848.0,122.4482,122.6642,122.3359,122.5605,16848.0
2018-02-21 10:30:00,141.95,142.21,141.84,142.08,43557.0,122.621,122.8456,122.526,122.7333,43557.0
2018-02-21 10:40:00,142.1,142.22,142.0,142.09,32009.0,122.7506,122.8542,122.6642,122.7419,32009.0
2018-02-21 10:50:00,142.12,142.25,142.03,142.22,23514.0,122.7678,122.8801,122.6901,122.8542,23514.0
2018-02-21 11:00:00,142.34,142.44,142.19,142.19,18014.0,122.9579,123.0443,122.8283,122.8283,18014.0
2018-02-21 11:10:00,142.18,142.2,141.76,141.98,22132.0,122.8197,122.837,122.4569,122.6469,22132.0
2018-02-21 11:20:00,141.91,142.1,141.78,141.95,13894.0,122.5864,122.7506,122.4741,122.621,13894.0
2018-02-21 11:30:00,141.93,142.2,141.87,142.14,18632.0,122.6037,122.837,122.5519,122.7851,18632.0
2018-02-21 11:40:00,142.09,142.15,141.78,141.92,7942.0,122.7419,122.7938,122.4741,122.5951,7942.0
2018-02-21 11:50:00,141.88,141.99,141.27,141.46,51692.0,122.5605,122.6555,122.0336,122.1977,51692.0
2018-02-21 12:00:00,141.45,141.72,141.34,141.34,27730.0,122.1891,122.4223,122.0941,122.0941,27730.0
2018-02-21 12:10:00,141.39,141.57,141.29,141.43,18963.0,122.1372,122.2927,122.0509,122.1718,18963.0
2018-02-21 12:20:00,141.44,141.44,141.12,141.33,10448.0,122.1804,122.1804,121.904,122.0854,10448.0
2018-02-21 12:30:00,141.3,141.37,141.2,141.2,17878.0,122.0595,122.12,121.9731,121.9731,17878.0
2018-02-21 12:40:00,141.22,141.81,141.17,141.81,169937.0,121.9904,122.5001,121.9472,122.5001,169937.0
2018-02-21 12:50:00,141.9,142.05,141.83,141.83,12292.0,122.5778,122.7074,122.5173,122.5173,12292.0
2018-02-21 13:00:00,141.79,141.83,141.54,141.74,14058.0,122.4828,122.5173,122.2668,122.4396,14058.0
2018-02-21 13:10:00,141.71,141.71,141.52,141.59,9385.0,122.4137,122.4137,122.2495,122.31,9385.0
2018-02-21 13:20:00,141.59,141.85,141.51,141.63,18153.0,122.31,122.5346,122.2409,122.3446,18153.0
2018-02-21 13:30:00,141.64,141.87,141.6,141.69,23688.0,122.3532,122.5519,122.3187,122.3964,23688.0
2018-02-21 13:40:00,141.65,141.96,141.49,141.89,29107.0,122.3618,122.6296,122.2236,122.5692,29107.0
2018-02-21 13:50:00,141.93,142.3,141.89,142.25,20246.0,122.6037,122.9233,122.5692,122.8801,20246.0
2018-02-21 14:00:00,142.25,142.82,142.06,142.55,21002.0,122.8801,123.3725,122.716,123.1393,21002.0
2018-02-21 14:10:00,142.62,142.84,142.53,142.61,15714.0,123.1998,123.3898,123.122,123.1911,15714.0
2018-02-21 14:20:00,142.65,142.89,142.36,142.36,17899.0,123.2257,123.433,122.9752,122.9752,17899.0
2018-02-21 14:30:00,142.4,142.58,142.28,142.47,11233.0,123.0097,123.1652,122.9061,123.0702,11233.0
2018-02-21 14:40:00,142.53,142.53,141.56,141.64,35053.0,123.122,123.122,122.2841,122.3532,35053.0
2018-02-21 14:50:00,141.63,141.73,140.96,140.96,51656.0,122.3446,122.431,121.7658,121.7658,51656.0
2018-02-21 15:00:00,140.96,140.96,139.93,140.05,91238.0,121.7658,121.7658,120.8761,120.9797,91238.0
2018-02-21 15:10:00,140.0,140.33,139.79,139.9,54081.0,120.9365,121.2216,120.7551,120.8501,54081.0
2018-02-21 15:20:00,139.94,140.06,139.61,140.06,55885.0,120.8847,120.9884,120.5996,120.9884,55885.0
2018-02-21 15:30:00,140.05,140.42,139.9,139.98,61024.0,120.9797,121.2993,120.8501,120.9192,61024.0
2018-02-21 15:40:00,139.93,139.98,139.52,139.63,49294.0,120.8761,120.9192,120.5219,120.6169,49294.0
2018-02-21 15:50:00,139.6,139.79,138.8,138.82,171170.0,120.591,120.7551,119.8999,119.9172,171170.0
2018-02-22 09:30:00,139.83,139.91,139.18,139.67,33621.0,120.7897,120.8588,120.2282,120.6515,33621.0
2018-02-22 09:40:00,139.67,139.92,139.12,139.92,27895.0,120.6515,120.8674,120.1763,120.8674,27895.0
2018-02-22 09:50:00,139.83,140.03,138.9,139.53,109558.0,120.7897,120.9624,119.9863,120.5305,109558.0
2018-02-22 10:00:00,139.53,139.84,139.01,139.75,33685.0,120.5305,120.7983,120.0813,120.7206,33685.0
2018-02-22 10:10:00,139.73,140.82,139.64,140.65,115539.0,120.7033,121.6449,120.6255,121.498,115539.0
2018-02-22 10:20:00,140.55,141.55,140.55,141.53,53702.0,121.4116,122.2755,121.4116,122.2582,53702.0
2018-02-22 10:30:00,141.55,141.71,140.73,141.54,33503.0,122.2755,122.4137,121.5671,122.2668,33503.0
2018-02-22 10:40:00,141.59,141.97,141.39,141.88,43787.0,122.31,122.6383,122.1372,122.5605,43787.0
2018-02-22 10:50:00,141.9,142.11,141.62,141.74,42765.0,122.5778,122.7592,122.3359,122.4396,42765.0
2018-02-22 11:00:00,141.75,142.16,141.39,141.66,52952.0,122.4482,122.8024,122.1372,122.3705,52952.0
2018-02-22 11:10:00,141.66,141.87,141.48,141.49,29847.0,122.3705,122.5519,122.215,122.2236,29847.0
2018-02-22 11:20:00,141.54,141.8,141.27,141.8,38956.0,122.2668,122.4914,122.0336,122.4914,38956.0
2018-02-22 11:30:00,141.63,142.43,141.63,142.43,49328.0,122.3446,123.0356,122.3446,123.0356,49328.0
2018-02-22 11:40:00,142.47,142.82,142.44,142.56,43137.0,123.0702,123.3725,123.0443,123.1479,43137.0
2018-02-22 11:50:00,142.56,142.91,142.49,142.72,18642.0,123.1479,123.4503,123.0875,123.2861,18642.0
2018-02-22 12:00:00,142.75,142.88,142.58,142.84,12739.0,123.3121,123.4244,123.1652,123.3898,12739.0
2018-02-22 12:10:00,142.85,142.85,142.19,142.19,28698.0,123.3984,123.3984,122.8283,122.8283,28698.0
2018-02-22 12:20:00,142.26,142.39,141.94,142.12,10127.0,122.8888,123.0011,122.6124,122.7678,10127.0
2018-02-22 12:30:00,142.14,142.21,141.7,142.11,9848.0,122.7851,122.8456,122.405,122.7592,9848.0
2018-02-22 12:40:00,142.11,142.16,141.38,141.41,28584.0,122.7592,122.8024,122.1286,122.1545,28584.0
2018-02-22 12:50:00,141.41,142.14,141.39,141.9,18308.0,122.1545,122.7851,122.1372,122.5778,18308.0
2018-02-22 13:00:00,141.95,142.45,141.93,142.34,16896.0,122.621,123.0529,122.6037,122.9579,16896.0
2018-02-22 13:10:00,142.32,142.34,141.72,141.88,22447.0,122.9406,122.9579,122.4223,122.5605,22447.0
2018-02-22 13:20:00,141.89,142.13,141.88,141.91,9359.0,122.5692,122.7765,122.5605,122.5864,9359.0
2018-02-22 13:30:00,141.89,142.1,141.82,141.94,9897.0,122.5692,122.7506,122.5087,122.6124,9897.0
2018-02-22 13:40:00,141.84,141.86,141.54,141.77,13376.0,122.526,122.5433,122.2668,122.4655,13376.0
2018-02-22 13:50:00,141.71,142.05,141.58,142.01,34712.0,122.4137,122.7074,122.3014,122.6728,34712.0
2018-02-22 14:00:00,142.01,142.36,141.96,142.14,27140.0,122.6728,122.9752,122.6296,122.7851,27140.0
2018-02-22 14:10:00,142.13,142.41,142.11,142.4,17196.0,122.7765,123.0184,122.7592,123.0097,17196.0
2018-02-22 14:20:00,142.41,142.63,142.2,142.63,23996.0,123.0184,123.2084,122.837,123.2084,23996.0
2018-02-22 14:30:00,142.64,142.87,142.5,142.57,18283.0,123.217,123.4157,123.0961,123.1566,18283.0
2018-02-22 14:40:00,142.57,142.58,142.18,142.28,18951.0,123.1566,123.1652,122.8197,122.9061,18951.0
2018-02-22 14:50:00,142.24,142.24,141.43,141.43,20097.0,122.8715,122.8715,122.1718,122.1718,20097.0
2018-02-22 15:00:00,141.37,141.62,141.22,141.22,19077.0,122.12,122.3359,121.9904,121.9904,19077.0
2018-02-22 15:10:00,141.19,141.73,141.17,141.66,17525.0,121.9645,122.431,121.9472,122.3705,17525.0
2018-02-22 15:20:00,141.74,141.99,141.71,141.79,20677.0,122.4396,122.6555,122.4137,122.4828,20677.0
2018-02-22 15:30:00,141.85,141.85,141.29,141.42,30579.0,122.5346,122.5346,122.0509,122.1632,30579.0
2018-02-22 15:40:00,141.42,141.77,140.83,140.84,52686.0,122.1632,122.4655,121.6535,121.6621,52686.0
2018-02-22 15:50:00,140.82,141.58,140.82,141.48,84285.0,121.6449,122.3014,121.6449,122.215,84285.0
2018-02-23 09:30:00,142.34,143.41,142.34,142.83,35357.0,122.9579,123.8822,122.9579,123.3812,35357.0
2018-02-23 09:40:00,142.86,142.91,142.31,142.32,14406.0,123.4071,123.4503,122.932,122.9406,14406.0
2018-02-23 09:50:00,142.42,142.5,141.9,142.17,25957.0,123.027,123.0961,122.5778,122.811,25957.0
2018-02-23 10:00:00,142.21,142.33,141.54,141.83,27296.0,122.8456,122.9493,122.2668,122.5173,27296.0
2018-02-23 10:10:00,141.83,142.01,141.58,141.66,19688.0,122.5173,122.6728,122.3014,122.3705,19688.0
2018-02-23 10:20:00,141.62,141.62,141.19,141.19,30883.0,122.3359,122.3359,121.9645,121.9645,30883.0
2018-02-23 10:30:00,141.25,141.57,141.12,141.57,29246.0,122.0163,122.2927,121.904,122.2927,29246.0
2018-02-23 10:40:00,141.57,142.12,141.57,142.05,30352.0,122.2927,122.7678,122.2927,122.7074,30352.0
2018-02-23 10:50:00,142.09,142.16,141.81,141.92,14456.0,122.7419,122.8024,122.5001,122.5951,14456.0
2018-02-23 11:00:00,141.98,142.33,141.93,142.33,12791.0,122.6469,122.9493,122.6037,122.9493,12791.0
2018-02-23 11:10:00,142.33,142.53,142.18,142.39,13386.0,122.9493,123.122,122.8197,123.0011,13386.0
2018-02-23 11:20:00,142.27,142.4,142.0,142.01,19103.0,122.8974,123.0097,122.6642,122.6728,19103.0
2018-02-23 11:30:00,142.03,142.24,141.97,142.07,16031.0,122.6901,122.8715,122.6383,122.7247,16031.0
2018-02-23 11:40:00,142.09,142.24,141.87,142.13,12883.0,122.7419,122.8715,122.5519,122.7765,12883.0
2018-02-23 11:50:00,142.16,142.61,142.15,142.57,16347.0,122.8024,123.1911,122.7938,123.1566,16347.0
2018-02-23 12:00:00,142.5,142.5,142.15,142.15,13686.0,123.0961,123.0961,122.7938,122.7938,13686.0
2018-02-23 12:10:00,142.19,142.33,142.06,142.27,14994.0,122.8283,122.9493,122.716,122.8974,14994.0
2018-02-23 12:20:00,142.27,142.27,141.75,141.75,8310.0,122.8974,122.8974,122.4482,122.4482,8310.0
2018-02-23 12:30:00,141.74,142.1,141.62,142.1,9942.0,122.4396,122.7506,122.3359,122.7506,9942.0
2018-02-23 12:40:00,142.09,142.09,141.77,142.0,12769.0,122.7419,122.7419,122.4655,122.6642,12769.0
2018-02-23 12:50:00,141.99,142.03,141.77,141.89,15961.0,122.6555,122.6901,122.4655,122.5692,15961.0
2018-02-23 13:00:00,141.91,142.0,141.64,141.66,19363.0,122.5864,122.6642,122.3532,122.3705,19363.0
2018-02-23 13:10:00,141.71,141.72,141.5,141.67,23162.0,122.4137,122.4223,122.2323,122.3791,23162.0
2018-02-23 13:20:00,141.61,141.73,141.61,141.7,7710.0,122.3273,122.431,122.3273,122.405,7710.0
2018-02-23 13:30:00,141.67,141.72,141.6,141.65,7506.0,122.3791,122.4223,122.3187,122.3618,7506.0
2018-02-23 13:40:00,141.67,141.83,141.67,141.78,10631.0,122.3791,122.5173,122.3791,122.4741,10631.0
2018-02-23 13:50:00,141.72,141.73,141.35,141.59,13894.0,122.4223,122.431,122.1027,122.31,13894.0
2018-02-23 14:00:00,141.63,141.67,141.43,141.65,12271.0,122.3446,122.3791,122.1718,122.3618,12271.0
2018-02-23 14:10:00,141.69,141.69,141.49,141.56,11497.0,122.3964,122.3964,122.2236,122.2841,11497.0
2018-02-23 14:20:00,141.59,141.8,141.55,141.68,16653.0,122.31,122.4914,122.2755,122.3878,16653.0
2018-02-23 14:30:00,141.73,141.83,141.52,141.56,25834.0,122.431,122.5173,122.2495,122.2841,25834.0
2018-02-23 14:40:00,141.61,141.98,141.49,141.98,16697.0,122.3273,122.6469,122.2236,122.6469,16697.0
2018-02-23 14:50:00,141.99,142.0,141.9,141.94,46053.0,122.6555,122.6642,122.5778,122.6124,46053.0
2018-02-23 15:00:00,141.95,142.21,141.92,142.13,56295.0,122.621,122.8456,122.5951,122.7765,56295.0
2018-02-23 15:10:00,142.14,142.15,141.96,142.02,31408.0,122.7851,122.7938,122.6296,122.6815,31408.0
2018-02-23 15:20:00,142.0,142.17,141.99,142.09,50052.0,122.6642,122.811,122.6555,122.7419,50052.0
2018-02-23 15:30:00,142.12,142.46,142.11,142.31,77208.0,122.7678,123.0615,122.7592,122.932,77208.0
2018-02-23 15:40:00,142.34,142.62,142.29,142.39,78514.0,122.9579,123.1998,122.9147,123.0011,78514.0
2018-02-23 15:50:00,142.42,142.62,142.38,142.61,159149.0,123.027,123.1998,122.9924,123.1911,159149.0
2018-02-26 09:30:00,143.25,143.71,143.0,143.48,85336.0,123.744,124.1413,123.528,123.9427,85336.0
2018-02-26 09:40:00,143.49,143.59,142.7,143.15,50310.0,123.9513,124.0377,123.2689,123.6576,50310.0
2018-02-26 09:50:00,143.4,143.4,142.66,142.78,52019.0,123.8736,123.8736,123.2343,123.338,52019.0
2018-02-26 10:00:00,142.7,143.18,142.66,143.09,33195.0,123.2689,123.6835,123.2343,123.6058,33195.0
2018-02-26 10:10:00,143.07,143.07,142.75,142.96,36893.0,123.5885,123.5885,123.3121,123.4935,36893.0
2018-02-26 10:20:00,142.99,143.44,142.96,143.18,14388.0,123.5194,123.9081,123.4935,123.6835,14388.0
2018-02-26 10:30:00,143.23,143.69,143.17,143.69,15947.0,123.7267,124.1241,123.6749,124.1241,15947.0
2018-02-26 10:40:00,143.63,144.13,143.55,143.98,36647.0,124.0722,124.5041,124.0031,124.3746,36647.0
2018-02-26 10:50:00,144.01,144.16,143.84,143.91,25525.0,124.4005,124.5301,124.2536,124.3141,25525.0
2018-02-26 11:00:00,143.95,144.7,143.85,144.7,24420.0,124.3487,124.9965,124.2623,124.9965,24420.0
2018-02-26 11:10:00,144.69,144.7,144.18,144.29,29137.0,124.9879,124.9965,124.5473,124.6424,29137.0
2018-02-26 11:20:00,144.31,144.33,143.89,144.16,22311.0,124.6596,124.6769,124.2968,124.5301,22311.0
2018-02-26 11:30:00,144.17,144.27,143.85,143.85,10050.0,124.5387,124.6251,124.2623,124.2623,10050.0
2018-02-26 11:40:00,143.88,143.9,143.6,143.6,8320.0,124.2882,124.3055,124.0463,124.0463,8320.0
2018-02-26 11:50:00,143.68,143.73,143.51,143.68,8616.0,124.1154,124.1586,123.9686,124.1154,8616.0
2018-02-26 12:00:00,143.63,143.9,143.4,143.83,13147.0,124.0722,124.3055,123.8736,124.245,13147.0
2018-02-26 12:10:00,143.88,144.02,143.75,143.94,12458.0,124.2882,124.4091,124.1759,124.34,12458.0
2018-02-26 12:20:00,143.97,144.2,143.97,144.04,19871.0,124.3659,124.5646,124.3659,124.4264,19871.0
2018-02-26 12:30:00,144.11,144.17,143.95,144.16,10463.0,124.4869,124.5387,124.3487,124.5301,10463.0
2018-02-26 12:40:00,144.17,144.59,144.1,144.59,22350.0,124.5387,124.9015,124.4782,124.9015,22350.0
2018-02-26 12:50:00,144.66,144.77,144.56,144.61,16355.0,124.962,125.057,124.8756,124.9188,16355.0
2018-02-26 13:00:00,144.63,144.82,144.59,144.78,12840.0,124.9361,125.1002,124.9015,125.0656,12840.0
2018-02-26 13:10:00,144.86,144.98,144.8,144.94,10462.0,125.1347,125.2384,125.0829,125.2039,10462.0
2018-02-26 13:20:00,144.95,145.26,144.91,145.25,38566.0,125.2125,125.4803,125.1779,125.4716,38566.0
2018-02-26 13:30:00,145.26,145.35,145.08,145.35,10875.0,125.4803,125.558,125.3248,125.558,10875.0
2018-02-26 13:40:00,145.37,145.43,145.08,145.15,19055.0,125.5753,125.6271,125.3248,125.3853,19055.0
2018-02-26 13:50:00,145.08,145.35,145.01,145.22,16688.0,125.3248,125.558,125.2643,125.4457,16688.0
2018-02-26 14:00:00,145.25,145.34,145.0,145.34,12162.0,125.4716,125.5494,125.2557,125.5494,12162.0
2018-02-26 14:10:00,145.34,145.38,145.06,145.06,13363.0,125.5494,125.5839,125.3075,125.3075,13363.0
2018-02-26 14:20:00,145.04,145.19,145.03,145.05,13981.0,125.2902,125.4198,125.2816,125.2989,13981.0
2018-02-26 14:30:00,145.05,145.18,144.96,145.14,15589.0,125.2989,125.4112,125.2211,125.3766,15589.0
2018-02-26 14:40:00,145.13,145.21,145.03,145.14,18154.0,125.368,125.4371,125.2816,125.3766,18154.0
2018-02-26 14:50:00,145.12,145.54,145.12,145.36,20006.0,125.3593,125.7222,125.3593,125.5667,20006.0
2018-02-26 15:00:00,145.35,145.62,145.26,145.62,14154.0,125.558,125.7913,125.4803,125.7913,14154.0
2018-02-26 15:10:00,145.64,145.7,145.19,145.54,55750.0,125.8085,125.8604,125.4198,125.7222,55750.0
2018-02-26 15:20:00,145.63,145.83,145.48,145.82,33542.0,125.7999,125.9727,125.6703,125.964,33542.0
2018-02-26 15:30:00,145.82,146.02,145.69,146.02,76026.0,125.964,126.1368,125.8517,126.1368,76026.0
2018-02-26 15:40:00,146.0,146.01,145.2,145.25,105559.0,126.1195,126.1282,125.4285,125.4716,105559.0
2018-02-26 15:50:00,145.26,145.6,145.19,145.55,137780.0,125.4803,125.774,125.4198,125.7308,137780.0
2018-02-27 09:30:00,145.98,147.14,145.41,146.46,44636.0,126.1022,127.1043,125.6099,126.5169,44636.0
2018-02-27 09:40:00,146.38,147.23,145.85,147.23,50506.0,126.4478,127.182,125.9899,127.182,50506.0
2018-02-27 09:50:00,147.29,147.61,146.1,146.22,26149.0,127.2339,127.5103,126.2059,126.3096,26149.0
2018-02-27 10:00:00,146.26,146.51,145.87,146.28,18443.0,126.3441,126.5601,126.0072,126.3614,18443.0
2018-02-27 10:10:00,146.3,146.65,146.25,146.65,16291.0,126.3787,126.681,126.3355,126.681,16291.0
2018-02-27 10:20:00,146.67,147.03,146.59,146.73,41832.0,126.6983,127.0093,126.6292,126.7501,41832.0
2018-02-27 10:30:00,146.71,146.74,145.76,145.93,18001.0,126.7328,126.7588,125.9122,126.059,18001.0
2018-02-27 10:40:00,146.02,146.11,145.55,145.55,14497.0,126.1368,126.2145,125.7308,125.7308,14497.0
2018-02-27 10:50:00,145.57,145.79,145.22,145.61,9627.0,125.7481,125.9381,125.4457,125.7826,9627.0
2018-02-27 11:00:00,145.55,145.9,145.38,145.81,22713.0,125.7308,126.0331,125.5839,125.9554,22713.0
2018-02-27 11:10:00,145.92,146.24,145.75,145.75,13555.0,126.0504,126.3268,125.9036,125.9036,13555.0
2018-02-27 11:20:00,145.7,145.87,145.56,145.77,51951.0,125.8604,126.0072,125.7394,125.9208,51951.0
2018-02-27 11:30:00,145.71,146.1,145.26,145.33,48884.0,125.869,126.2059,125.4803,125.5407,48884.0
2018-02-27 11:40:00,145.28,145.36,144.85,145.09,32559.0,125.4976,125.5667,125.1261,125.3334,32559.0
2018-02-27 11:50:00,145.07,145.26,144.6,144.74,21838.0,125.3162,125.4803,124.9102,125.0311,21838.0
2018-02-27 12:00:00,144.81,145.28,144.67,145.28,19636.0,125.0916,125.4976,124.9706,125.4976,19636.0
2018-02-27 12:10:00,145.29,145.36,144.88,144.88,19543.0,125.5062,125.5667,125.152,125.152,19543.0
2018-02-27 12:20:00,144.86,144.92,144.51,144.6,34389.0,125.1347,125.1866,124.8324,124.9102,34389.0
2018-02-27 12:30:00,144.57,144.77,144.47,144.62,37669.0,124.8842,125.057,124.7979,124.9274,37669.0
2018-02-27 12:40:00,144.66,144.84,144.62,144.69,8366.0,124.962,125.1175,124.9274,124.9879,8366.0
2018-02-27 12:50:00,144.71,144.92,144.54,144.88,18277.0,125.0052,125.1866,124.8583,125.152,18277.0
2018-02-27 13:00:00,144.8,145.15,144.68,145.15,16229.0,125.0829,125.3853,124.9793,125.3853,16229.0
2018-02-27 13:10:00,145.23,145.23,144.79,145.17,18176.0,125.4544,125.4544,125.0743,125.4025,18176.0
2018-02-27 13:20:00,145.25,145.46,145.12,145.28,13988.0,125.4716,125.653,125.3593,125.4976,13988.0
2018-02-27 13:30:00,145.31,145.31,144.89,144.91,9580.0,125.5235,125.5235,125.1607,125.1779,9580.0
2018-02-27 13:40:00,144.91,145.24,144.77,145.05,25483.0,125.1779,125.463,125.057,125.2989,25483.0
2018-02-27 13:50:00,145.0,145.17,144.86,144.92,20867.0,125.2557,125.4025,125.1347,125.1866,20867.0
2018-02-27 14:00:00,144.92,145.02,144.42,144.6,29292.0,125.1866,125.273,124.7547,124.9102,29292.0
2018-02-27 14:10:00,144.62,144.71,144.13,144.13,18402.0,124.9274,125.0052,124.5041,124.5041,18402.0
2018-02-27 14:20:00,144.14,144.15,143.62,143.75,18340.0,124.5128,124.5214,124.0636,124.1759,18340.0
2018-02-27 14:30:00,143.78,144.18,143.69,143.99,10500.0,124.2018,124.5473,124.1241,124.3832,10500.0
2018-02-27 14:40:00,143.95,143.95,143.38,143.38,13382.0,124.3487,124.3487,123.8563,123.8563,13382.0
2018-02-27 14:50:00,143.41,144.04,143.41,143.89,15834.0,123.8822,124.4264,123.8822,124.2968,15834.0
2018-02-27 15:00:00,143.83,143.89,143.24,143.3,34110.0,124.245,124.2968,123.7353,123.7872,34110.0
2018-02-27 15:10:00,143.24,143.45,143.15,143.25,16094.0,123.7353,123.9167,123.6576,123.744,16094.0
2018-02-27 15:20:00,143.24,143.49,143.12,143.4,79042.0,123.7353,123.9513,123.6317,123.8736,79042.0
2018-02-27 15:30:00,143.49,143.71,143.05,143.34,64353.0,123.9513,124.1413,123.5712,123.8217,64353.0
2018-02-27 15:40:00,143.23,143.36,143.02,143.29,35661.0,123.7267,123.839,123.5453,123.7785,35661.0
2018-02-27 15:50:00,143.27,143.27,142.79,142.79,109566.0,123.7613,123.7613,123.3466,123.3466,109566.0
2018-02-28 09:30:00,142.62,143.0,141.68,141.94,26163.0,123.1998,123.528,122.3878,122.6124,26163.0
2018-02-28 09:40:00,142.04,142.81,141.9,141.9,48718.0,122.6987,123.3639,122.5778,122.5778,48718.0
2018-02-28 09:50:00,142.07,142.49,141.92,142.49,37192.0,122.7247,123.0875,122.5951,123.0875,37192.0
2018-02-28 10:00:00,142.56,142.7,142.32,142.5,14965.0,123.1479,123.2689,122.9406,123.0961,14965.0
2018-02-28 10:10:00,142.62,142.92,142.56,142.91,18641.0,123.1998,123.4589,123.1479,123.4503,18641.0
2018-02-28 10:20:00,142.97,143.38,142.89,143.15,65148.0,123.5021,123.8563,123.433,123.6576,65148.0
2018-02-28 10:30:00,143.16,143.45,142.81,143.35,18570.0,123.6662,123.9167,123.3639,123.8304,18570.0
2018-02-28 10:40:00,143.35,143.36,142.85,143.01,8131.0,123.8304,123.839,123.3984,123.5367,8131.0
2018-02-28 10:50:00,142.91,142.91,142.08,142.25,26627.0,123.4503,123.4503,122.7333,122.8801,26627.0
2018-02-28 11:00:00,142.22,142.23,141.77,141.78,19554.0,122.8542,122.8629,122.4655,122.4741,19554.0
2018-02-28 11:10:00,141.83,141.96,141.36,141.96,20553.0,122.5173,122.6296,122.1113,122.6296,20553.0
2018-02-28 11:20:00,141.98,142.06,141.6,141.91,15837.0,122.6469,122.716,122.3187,122.5864,15837.0
2018-02-28 11:30:00,141.95,141.95,141.13,141.19,16950.0,122.621,122.621,121.9127,121.9645,16950.0
2018-02-28 11:40:00,141.11,141.5,141.09,141.42,20843.0,121.8954,122.2323,121.8781,122.1632,20843.0
2018-02-28 11:50:00,141.5,141.64,141.25,141.55,25698.0,122.2323,122.3532,122.0163,122.2755,25698.0
2018-02-28 12:00:00,141.55,142.18,141.43,142.13,23637.0,122.2755,122.8197,122.1718,122.7765,23637.0
2018-02-28 12:10:00,142.13,142.18,141.84,141.88,11562.0,122.7765,122.8197,122.526,122.5605,11562.0
2018-02-28 12:20:00,141.9,142.08,141.85,142.01,16814.0,122.5778,122.7333,122.5346,122.6728,16814.0
2018-02-28 12:30:00,141.94,142.29,141.76,142.17,20140.0,122.6124,122.9147,122.4569,122.811,20140.0
2018-02-28 12:40:00,142.24,142.7,142.02,142.57,11957.0,122.8715,123.2689,122.6815,123.1566,11957.0
2018-02-28 12:50:00,142.5,142.64,142.32,142.47,7650.0,123.0961,123.217,122.9406,123.0702,7650.0
2018-02-28 13:00:00,142.48,142.48,142.19,142.35,5154.0,123.0788,123.0788,122.8283,122.9665,5154.0
2018-02-28 13:10:00,142.49,142.55,142.35,142.48,15495.0,123.0875,123.1393,122.9665,123.0788,15495.0
2018-02-28 13:20:00,142.35,142.8,142.3,142.64,5836.0,122.9665,123.3553,122.9233,123.217,5836.0
2018-02-28 13:30:00,142.64,142.77,142.42,142.71,72471.0,123.217,123.3293,123.027,123.2775,72471.0
2018-02-28 13:40:00,142.69,142.99,142.68,142.69,35702.0,123.2602,123.5194,123.2516,123.2602,35702.0
2018-02-28 13:50:00,142.64,143.04,142.56,142.96,12732.0,123.217,123.5626,123.1479,123.4935,12732.0
2018-02-28 14:00:00,142.93,143.32,142.91,142.91,18421.0,123.4676,123.8044,123.4503,123.4503,18421.0
2018-02-28 14:10:00,142.88,142.94,142.64,142.65,7612.0,123.4244,123.4762,123.217,123.2257,7612.0
2018-02-28 14:20:00,142.71,142.81,142.47,142.47,8902.0,123.2775,123.3639,123.0702,123.0702,8902.0
2018-02-28 14:30:00,142.52,142.57,141.95,142.02,20300.0,123.1134,123.1566,122.621,122.6815,20300.0
2018-02-28 14:40:00,142.02,142.06,141.78,141.8,14538.0,122.6815,122.716,122.4741,122.4914,14538.0
2018-02-28 14:50:00,141.73,141.73,141.22,141.3,12216.0,122.431,122.431,121.9904,122.0595,12216.0
2018-02-28 15:00:00,141.36,141.41,140.97,141.36,30360.0,122.1113,122.1545,121.7744,122.1113,30360.0
2018-02-28 15:10:00,141.35,141.35,140.74,140.82,21484.0,122.1027,122.1027,121.5758,121.6449,21484.0
2018-02-28 15:20:00,140.75,140.88,140.34,140.37,30880.0,121.5844,121.6967,121.2302,121.2561,30880.0
2018-02-28 15:30:00,140.44,140.44,140.11,140.36,52335.0,121.3166,121.3166,121.0315,121.2475,52335.0
2018-02-28 15:40:00,140.36,140.36,139.32,139.34,74225.0,121.2475,121.2475,120.3491,120.3664,74225.0
2018-02-28 15:50:00,139.38,139.44,139.05,139.05,166921.0,120.4009,120.4528,120.1159,120.1159,166921.0
2018-03-01 09:30:00,139.45,139.98,138.76,139.03,30451.0,120.4614,120.9192,119.8654,120.0986,30451.0
2018-03-01 09:40:00,139.13,139.13,138.2,138.57,44182.0,120.185,120.185,119.3816,119.7012,44182.0
2018-03-01 09:50:00,138.41,138.72,137.91,138.0,42771.0,119.563,119.8308,119.1311,119.2089,42771.0
2018-03-01 10:00:00,138.02,139.33,137.9,138.99,92216.0,119.2261,120.3578,119.1225,120.0641,92216.0
2018-03-01 10:10:00,138.85,140.08,138.7,140.08,80852.0,119.9431,121.0056,119.8135,121.0056,80852.0
2018-03-01 10:20:00,140.13,140.22,139.89,140.1,33221.0,121.0488,121.1266,120.8415,121.0229,33221.0
2018-03-01 10:30:00,140.06,141.19,140.04,140.98,25835.0,120.9884,121.9645,120.9711,121.7831,25835.0
2018-03-01 10:40:00,140.9,140.9,140.35,140.48,23691.0,121.714,121.714,121.2389,121.3512,23691.0
2018-03-01 10:50:00,140.45,140.45,139.75,139.88,22714.0,121.3252,121.3252,120.7206,120.8329,22714.0
2018-03-01 11:00:00,139.89,140.13,139.5,139.84,122117.0,120.8415,121.0488,120.5046,120.7983,122117.0
2018-03-01 11:10:00,139.92,139.99,139.52,139.99,55592.0,120.8674,120.9279,120.5219,120.9279,55592.0
2018-03-01 11:20:00,139.88,140.0,139.52,139.77,36689.0,120.8329,120.9365,120.5219,120.7378,36689.0
2018-03-01 11:30:00,139.83,139.99,139.67,139.87,26157.0,120.7897,120.9279,120.6515,120.8242,26157.0
2018-03-01 11:40:00,139.92,140.19,139.68,139.87,35308.0,120.8674,121.1007,120.6601,120.8242,35308.0
2018-03-01 11:50:00,139.84,140.6,139.84,140.41,31872.0,120.7983,121.4548,120.7983,121.2907,31872.0
2018-03-01 12:00:00,140.39,140.39,139.69,139.84,48835.0,121.2734,121.2734,120.6687,120.7983,48835.0
2018-03-01 12:10:00,139.93,140.2,139.75,139.83,14692.0,120.8761,121.1093,120.7206,120.7897,14692.0
2018-03-01 12:20:00,139.67,139.89,139.49,139.77,17800.0,120.6515,120.8415,120.496,120.7378,17800.0
2018-03-01 12:30:00,139.7,139.76,139.35,139.61,16809.0,120.6774,120.7292,120.375,120.5996,16809.0
2018-03-01 12:40:00,139.56,139.84,139.42,139.81,10287.0,120.5564,120.7983,120.4355,120.7724,10287.0
2018-03-01 12:50:00,139.88,139.92,139.46,139.58,9646.0,120.8329,120.8674,120.4701,120.5737,9646.0
2018-03-01 13:00:00,139.49,139.54,138.54,138.63,30221.0,120.496,120.5392,119.6753,119.7531,30221.0
2018-03-01 13:10:00,138.4,138.96,138.35,138.86,9158.0,119.5544,120.0381,119.5112,119.9518,9158.0
2018-03-01 13:20:00,138.75,139.01,138.68,138.92,16328.0,119.8567,120.0813,119.7963,120.0036,16328.0
2018-03-01 13:30:00,138.88,139.02,138.65,138.81,26606.0,119.969,120.09,119.7703,119.9086,26606.0
2018-03-01 13:40:00,138.7,138.74,138.14,138.45,40979.0,119.8135,119.8481,119.3298,119.5976,40979.0
2018-03-01 13:50:00,138.46,138.52,138.0,138.01,18221.0,119.6062,119.6581,119.2089,119.2175,18221.0
2018-03-01 14:00:00,138.08,138.28,137.49,137.67,52964.0,119.278,119.4507,118.7683,118.9238,52964.0
2018-03-01 14:10:00,137.54,137.62,136.63,137.28,46873.0,118.8115,118.8806,118.0254,118.5869,46873.0
2018-03-01 14:20:00,137.36,137.76,136.92,137.51,36652.0,118.656,119.0015,118.2759,118.7856,36652.0
2018-03-01 14:30:00,137.59,137.74,137.08,137.38,22691.0,118.8547,118.9843,118.4141,118.6733,22691.0
2018-03-01 14:40:00,137.33,138.06,137.25,137.55,32456.0,118.6301,119.2607,118.561,118.8201,32456.0
2018-03-01 14:50:00,137.61,138.25,137.48,138.1,32552.0,118.872,119.4248,118.7597,119.2952,32552.0
2018-03-01 15:00:00,138.05,138.55,137.89,138.42,36988.0,119.252,119.684,119.1138,119.5717,36988.0
2018-03-01 15:10:00,138.34,139.1,138.32,138.91,20353.0,119.5026,120.1591,119.4853,119.9949,20353.0
2018-03-01 15:20:00,139.11,139.18,138.73,138.92,35918.0,120.1677,120.2282,119.8395,120.0036,35918.0
2018-03-01 15:30:00,139.0,139.17,138.57,138.65,50179.0,120.0727,120.2195,119.7012,119.7703,50179.0
2018-03-01 15:40:00,138.56,138.98,138.29,138.91,90571.0,119.6926,120.0554,119.4594,119.9949,90571.0
2018-03-01 15:50:00,138.92,139.17,138.59,138.68,165099.0,120.0036,120.2195,119.7185,119.7963,165099.0
2018-03-02 09:30:00,137.54,138.46,137.18,137.43,59607.0,118.8115,119.6062,118.5005,118.7165,59607.0
2018-03-02 09:40:00,137.58,138.27,137.27,138.17,19639.0,118.846,119.4421,118.5783,119.3557,19639.0
2018-03-02 09:50:00,138.09,139.41,138.06,139.41,49210.0,119.2866,120.4269,119.2607,120.4269,49210.0
2018-03-02 10:00:00,139.25,139.4,138.24,138.5,39415.0,120.2886,120.4182,119.4162,119.6408,39415.0
2018-03-02 10:10:00,138.56,138.56,137.51,137.51,21140.0,119.6926,119.6926,118.7856,118.7856,21140.0
2018-03-02 10:20:00,137.5,137.79,137.13,137.36,14156.0,118.7769,119.0275,118.4573,118.656,14156.0
2018-03-02 10:30:00,137.34,138.03,137.23,137.59,19555.0,118.6387,119.2348,118.5437,118.8547,19555.0
2018-03-02 10:40:00,137.62,138.09,137.56,137.67,14416.0,118.8806,119.2866,118.8288,118.9238,14416.0
2018-03-02 10:50:00,137.69,137.69,137.17,137.17,25150.0,118.9411,118.9411,118.4919,118.4919,25150.0
2018-03-02 11:00:00,137.14,137.25,136.55,136.55,26959.0,118.466,118.561,117.9563,117.9563,26959.0
2018-03-02 11:10:00,136.55,136.6,136.11,136.29,47490.0,117.9563,117.9995,117.5762,117.7317,47490.0
2018-03-02 11:20:00,136.34,137.56,136.2,137.11,45161.0,117.7749,118.8288,117.654,118.44,45161.0
2018-03-02 11:30:00,137.22,137.47,136.92,137.14,8343.0,118.5351,118.751,118.2759,118.466,8343.0
2018-03-02 11:40:00,137.18,137.68,137.14,137.54,15261.0,118.5005,118.9324,118.466,118.8115,15261.0
2018-03-02 11:50:00,137.57,137.69,137.34,137.69,27280.0,118.8374,118.9411,118.6387,118.9411,27280.0
2018-03-02 12:00:00,137.72,137.9,137.44,137.82,16429.0,118.967,119.1225,118.7251,119.0534,16429.0
2018-03-02 12:10:00,137.78,137.96,137.54,137.68,32718.0,119.0188,119.1743,118.8115,118.9324,32718.0
2018-03-02 12:20:00,137.68,137.99,137.45,137.81,9286.0,118.9324,119.2002,118.7337,119.0447,9286.0
2018-03-02 12:30:00,137.89,137.99,137.57,137.76,10602.0,119.1138,119.2002,118.8374,119.0015,10602.0
2018-03-02 12:40:00,137.74,138.27,137.74,138.04,9571.0,118.9843,119.4421,118.9843,119.2434,9571.0
2018-03-02 12:50:00,138.11,138.35,138.03,138.08,9339.0,119.3039,119.5112,119.2348,119.278,9339.0
2018-03-02 13:00:00,138.07,138.16,137.43,137.64,10963.0,119.2693,119.3471,118.7165,118.8979,10963.0
2018-03-02 13:10:00,137.5,137.73,137.27,137.65,13432.0,118.7769,118.9756,118.5783,118.9065,13432.0
2018-03-02 13:20:00,137.7,137.73,137.44,137.5,4459.0,118.9497,118.9756,118.7251,118.7769,4459.0
2018-03-02 13:30:00,137.55,137.66,137.02,137.28,18399.0,118.8201,118.9152,118.3623,118.5869,18399.0
2018-03-02 13:40:00,137.37,137.66,137.23,137.66,13571.0,118.6646,118.9152,118.5437,118.9152,13571.0
2018-03-02 13:50:00,137.68,137.81,137.28,137.35,11691.0,118.9324,119.0447,118.5869,118.6474,11691.0
2018-03-02 14:00:00,137.37,137.83,137.27,137.65,13925.0,118.6646,119.062,118.5783,118.9065,13925.0
2018-03-02 14:10:00,137.73,138.13,137.73,138.01,8466.0,118.9756,119.3212,118.9756,119.2175,8466.0
2018-03-02 14:20:00,138.05,138.05,137.74,137.94,9343.0,119.252,119.252,118.9843,119.157,9343.0
2018-03-02 14:30:00,137.84,137.96,137.55,137.91,21102.0,119.0706,119.1743,118.8201,119.1311,21102.0
2018-03-02 14:40:00,137.95,137.99,137.65,137.85,10711.0,119.1657,119.2002,118.9065,119.0793,10711.0
2018-03-02 14:50:00,137.82,137.92,137.7,137.74,8266.0,119.0534,119.1398,118.9497,118.9843,8266.0
2018-03-02 15:00:00,137.62,137.82,137.39,137.78,44301.0,118.8806,119.0534,118.6819,119.0188,44301.0
2018-03-02 15:10:00,137.84,138.05,137.6,138.0,13117.0,119.0706,119.252,118.8633,119.2089,13117.0
2018-03-02 15:20:00,138.0,138.35,137.92,138.29,13753.0,119.2089,119.5112,119.1398,119.4594,13753.0
2018-03-02 15:30:00,138.29,139.04,138.28,139.04,24336.0,119.4594,120.1072,119.4507,120.1072,24336.0
2018-03-02 15:40:00,139.09,139.28,138.65,138.8,30650.0,120.1504,120.3146,119.7703,119.8999,30650.0
2018-03-02 15:50:00,138.82,139.13,138.63,138.64,98343.0,119.9172,120.185,119.7531,119.7617,98343.0
2018-03-05 09:30:00,137.84,138.69,137.59,138.29,18993.0,119.0706,119.8049,118.8547,119.4594,18993.0
2018-03-05 09:40:00,138.26,138.31,137.72,137.88,51801.0,119.4335,119.4766,118.967,119.1052,51801.0
2018-03-05 09:50:00,137.92,138.02,136.88,136.88,48897.0,119.1398,119.2261,118.2414,118.2414,48897.0
2018-03-05 10:00:00,137.02,137.12,136.49,136.91,35349.0,118.3623,118.4487,117.9045,118.2673,35349.0
2018-03-05 10:10:00,136.97,137.22,136.94,137.22,9056.0,118.3191,118.5351,118.2932,118.5351,9056.0
2018-03-05 10:20:00,137.2,137.37,137.01,137.08,9189.0,118.5178,118.6646,118.3537,118.4141,9189.0
2018-03-05 10:30:00,137.08,137.12,136.74,137.11,17546.0,118.4141,118.4487,118.1204,118.44,17546.0
2018-03-05 10:40:00,137.05,137.2,136.9,137.06,11100.0,118.3882,118.5178,118.2586,118.3969,11100.0
2018-03-05 10:50:00,137.13,137.27,137.02,137.2,12476.0,118.4573,118.5783,118.3623,118.5178,12476.0
2018-03-05 11:00:00,137.28,137.99,137.27,137.97,7209.0,118.5869,119.2002,118.5783,119.1829,7209.0
2018-03-05 11:10:00,137.89,138.26,137.85,138.26,15309.0,119.1138,119.4335,119.0793,119.4335,15309.0
2018-03-05 11:20:00,138.32,138.75,138.3,138.64,9666.0,119.4853,119.8567,119.468,119.7617,9666.0
2018-03-05 11:30:00,138.61,138.78,138.2,138.71,13031.0,119.7358,119.8826,119.3816,119.8222,13031.0
2018-03-05 11:40:00,138.71,139.16,138.65,138.92,10555.0,119.8222,120.2109,119.7703,120.0036,10555.0
2018-03-05 11:50:00,138.91,139.11,138.53,138.79,10359.0,119.9949,120.1677,119.6667,119.8913,10359.0
2018-03-05 12:00:00,138.86,139.28,138.74,139.11,19733.0,119.9518,120.3146,119.8481,120.1677,19733.0
2018-03-05 12:10:00,139.17,139.27,138.53,138.69,32236.0,120.2195,120.3059,119.6667,119.8049,32236.0
2018-03-05 12:20:00,138.56,138.79,138.5,138.68,18295.0,119.6926,119.8913,119.6408,119.7963,18295.0
2018-03-05 12:30:00,138.73,138.8,138.49,138.62,6429.0,119.8395,119.8999,119.6321,119.7444,6429.0
2018-03-05 12:40:00,138.69,139.19,138.54,138.96,32363.0,119.8049,120.2368,119.6753,120.0381,32363.0
2018-03-05 12:50:00,139.03,139.23,138.84,138.84,8614.0,120.0986,120.2714,119.9345,119.9345,8614.0
2018-03-05 13:00:00,138.94,139.29,138.94,139.15,7860.0,120.0209,120.3232,120.0209,120.2023,7860.0
2018-03-05 13:10:00,139.18,139.35,139.06,139.18,9008.0,120.2282,120.375,120.1245,120.2282,9008.0
2018-03-05 13:20:00,139.22,139.58,139.21,139.43,17540.0,120.2627,120.5737,120.2541,120.4441,17540.0
2018-03-05 13:30:00,139.49,139.58,139.17,139.34,17094.0,120.496,120.5737,120.2195,120.3664,17094.0
2018-03-05 13:40:00,139.36,139.78,139.36,139.75,29941.0,120.3837,120.7465,120.3837,120.7206,29941.0
2018-03-05 13:50:00,139.76,140.28,139.63,140.14,41518.0,120.7292,121.1784,120.6169,121.0575,41518.0
2018-03-05 14:00:00,140.11,140.52,139.96,140.06,49300.0,121.0315,121.3857,120.902,120.9884,49300.0
2018-03-05 14:10:00,140.11,140.12,139.3,139.35,18647.0,121.0315,121.0402,120.3318,120.375,18647.0
2018-03-05 14:20:00,139.42,139.73,139.37,139.61,12824.0,120.4355,120.7033,120.3923,120.5996,12824.0
2018-03-05 14:30:00,139.59,139.83,139.49,139.76,18565.0,120.5824,120.7897,120.496,120.7292,18565.0
2018-03-05 14:40:00,139.82,140.04,139.71,140.0,17181.0,120.781,120.9711,120.686,120.9365,17181.0
2018-03-05 14:50:00,140.0,140.19,139.95,140.15,15266.0,120.9365,121.1007,120.8933,121.0661,15266.0
2018-03-05 15:00:00,140.18,140.3,139.88,139.88,16773.0,121.092,121.1957,120.8329,120.8329,16773.0
2018-03-05 15:10:00,139.86,140.14,139.86,140.14,12177.0,120.8156,121.0575,120.8156,121.0575,12177.0
2018-03-05 15:20:00,140.17,140.26,140.02,140.16,18571.0,121.0834,121.1611,120.9538,121.0747,18571.0
2018-03-05 15:30:00,140.14,140.74,140.04,140.67,38815.0,121.0575,121.5758,120.9711,121.5153,38815.0
2018-03-05 15:40:00,140.7,141.18,140.68,140.8,58471.0,121.5412,121.9558,121.5239,121.6276,58471.0
2018-03-05 15:50:00,140.79,140.93,140.61,140.83,137670.0,121.6189,121.7399,121.4635,121.6535,137670.0
2018-03-06 09:30:00,141.35,141.35,140.38,140.89,48506.0,122.1027,122.1027,121.2648,121.7053,48506.0
2018-03-06 09:40:00,140.98,141.16,140.47,140.8,11605.0,121.7831,121.9386,121.3425,121.6276,11605.0
2018-03-06 09:50:00,140.87,141.01,140.58,140.97,12114.0,121.6881,121.809,121.4375,121.7744,12114.0
2018-03-06 10:00:00,140.93,141.0,140.33,140.57,19389.0,121.7399,121.8004,121.2216,121.4289,19389.0
2018-03-06 10:10:00,140.4,141.29,140.28,141.27,15536.0,121.2821,122.0509,121.1784,122.0336,15536.0
2018-03-06 10:20:00,141.23,141.42,140.94,141.29,11056.0,121.999,122.1632,121.7485,122.0509,11056.0
2018-03-06 10:30:00,141.33,141.64,141.13,141.39,26474.0,122.0854,122.3532,121.9127,122.1372,26474.0
2018-03-06 10:40:00,141.33,141.45,140.34,140.4,19131.0,122.0854,122.1891,121.2302,121.2821,19131.0
2018-03-06 10:50:00,140.35,140.69,140.17,140.33,25784.0,121.2389,121.5326,121.0834,121.2216,25784.0
2018-03-06 11:00:00,140.34,140.69,140.27,140.3,24947.0,121.2302,121.5326,121.1698,121.1957,24947.0
2018-03-06 11:10:00,140.29,140.34,139.66,139.95,15451.0,121.187,121.2302,120.6428,120.8933,15451.0
2018-03-06 11:20:00,139.98,140.03,139.51,139.67,8873.0,120.9192,120.9624,120.5132,120.6515,8873.0
2018-03-06 11:30:00,139.78,139.99,139.63,139.91,9422.0,120.7465,120.9279,120.6169,120.8588,9422.0
2018-03-06 11:40:00,139.87,140.22,139.75,140.06,9467.0,120.8242,121.1266,120.7206,120.9884,9467.0
2018-03-06 11:50:00,140.01,140.25,139.92,140.15,20654.0,120.9452,121.1525,120.8674,121.0661,20654.0
2018-03-06 12:00:00,140.13,140.32,139.95,140.31,17111.0,121.0488,121.2129,120.8933,121.2043,17111.0
2018-03-06 12:10:00,140.38,140.71,140.32,140.62,6564.0,121.2648,121.5498,121.2129,121.4721,6564.0
2018-03-06 12:20:00,140.55,140.61,140.13,140.42,9400.0,121.4116,121.4635,121.0488,121.2993,9400.0
2018-03-06 12:30:00,140.45,140.54,140.29,140.41,5200.0,121.3252,121.403,121.187,121.2907,5200.0
2018-03-06 12:40:00,140.28,140.55,140.23,140.55,6625.0,121.1784,121.4116,121.1352,121.4116,6625.0
2018-03-06 12:50:00,140.59,141.04,140.59,140.89,11470.0,121.4462,121.8349,121.4462,121.7053,11470.0
2018-03-06 13:00:00,140.99,141.27,140.98,141.24,24142.0,121.7917,122.0336,121.7831,122.0077,24142.0
2018-03-06 13:10:00,141.31,141.42,141.12,141.37,11688.0,122.0681,122.1632,121.904,122.12,11688.0
2018-03-06 13:20:00,141.26,141.55,141.23,141.33,6753.0,122.025,122.2755,121.999,122.0854,6753.0
2018-03-06 13:30:00,141.33,141.35,140.67,140.67,7814.0,122.0854,122.1027,121.5153,121.5153,7814.0
2018-03-06 13:40:00,140.73,140.87,140.65,140.66,13935.0,121.5671,121.6881,121.498,121.5067,13935.0
2018-03-06 13:50:00,140.64,140.91,140.59,140.75,4251.0,121.4894,121.7226,121.4462,121.5844,4251.0
2018-03-06 14:00:00,140.8,140.8,140.46,140.59,17199.0,121.6276,121.6276,121.3339,121.4462,17199.0
2018-03-06 14:10:00,140.53,140.78,140.48,140.78,5375.0,121.3944,121.6103,121.3512,121.6103,5375.0
2018-03-06 14:20:00,140.82,140.91,140.7,140.91,9086.0,121.6449,121.7226,121.5412,121.7226,9086.0
2018-03-06 14:30:00,140.97,141.33,140.94,141.33,7501.0,121.7744,122.0854,121.7485,122.0854,7501.0
2018-03-06 14:40:00,141.26,141.28,141.02,141.13,9731.0,122.025,122.0422,121.8176,121.9127,9731.0
2018-03-06 14:50:00,141.18,141.38,141.14,141.34,21405.0,121.9558,122.1286,121.9213,122.0941,21405.0
2018-03-06 15:00:00,141.31,141.34,141.02,141.18,29469.0,122.0681,122.0941,121.8176,121.9558,29469.0
2018-03-06 15:10:00,141.12,141.16,140.7,140.75,18540.0,121.904,121.9386,121.5412,121.5844,18540.0
2018-03-06 15:20:00,140.68,141.16,140.67,141.04,15033.0,121.5239,121.9386,121.5153,121.8349,15033.0
2018-03-06 15:30:00,141.03,141.44,141.01,141.3,17927.0,121.8263,122.1804,121.809,122.0595,17927.0
2018-03-06 15:40:00,141.33,141.5,141.0,141.11,70413.0,122.0854,122.2323,121.8004,121.8954,70413.0
2018-03-06 15:50:00,141.09,141.24,140.78,141.1,90878.0,121.8781,122.0077,121.6103,121.8867,90878.0
2018-03-07 09:30:00,139.34,140.77,139.17,139.17,28328.0,120.3664,121.6017,120.2195,120.2195,28328.0
2018-03-07 09:40:00,139.19,139.71,139.07,139.27,18205.0,120.2368,120.686,120.1332,120.3059,18205.0
2018-03-07 09:50:00,139.09,139.9,139.07,139.75,30151.0,120.1504,120.8501,120.1332,120.7206,30151.0
2018-03-07 10:00:00,139.78,140.16,139.44,139.54,17019.0,120.7465,121.0747,120.4528,120.5392,17019.0
2018-03-07 10:10:00,139.64,140.23,139.34,140.23,26089.0,120.6255,121.1352,120.3664,121.1352,26089.0
2018-03-07 10:20:00,140.31,140.76,140.31,140.72,18822.0,121.2043,121.593,121.2043,121.5585,18822.0
2018-03-07 10:30:00,140.63,141.1,140.58,141.1,23950.0,121.4807,121.8867,121.4375,121.8867,23950.0
2018-03-07 10:40:00,141.06,141.2,140.99,141.09,17721.0,121.8522,121.9731,121.7917,121.8781,17721.0
2018-03-07 10:50:00,141.18,141.55,141.18,141.55,15006.0,121.9558,122.2755,121.9558,122.2755,15006.0
2018-03-07 11:00:00,141.5,141.6,141.2,141.53,17687.0,122.2323,122.3187,121.9731,122.2582,17687.0
2018-03-07 11:10:00,141.45,141.74,141.39,141.49,14506.0,122.1891,122.4396,122.1372,122.2236,14506.0
2018-03-07 11:20:00,141.49,141.49,141.12,141.42,13580.0,122.2236,122.2236,121.904,122.1632,13580.0
2018-03-07 11:30:00,141.48,141.77,141.4,141.77,7091.0,122.215,122.4655,122.1459,122.4655,7091.0
2018-03-07 11:40:00,141.79,141.84,141.43,141.43,8853.0,122.4828,122.526,122.1718,122.1718,8853.0
2018-03-07 11:50:00,141.5,141.5,140.96,140.96,7943.0,122.2323,122.2323,121.7658,121.7658,7943.0
2018-03-07 12:00:00,140.94,141.11,140.69,140.69,9161.0,121.7485,121.8954,121.5326,121.5326,9161.0
2018-03-07 12:10:00,140.68,140.87,140.44,140.87,10468.0,121.5239,121.6881,121.3166,121.6881,10468.0
2018-03-07 12:20:00,140.86,140.92,140.64,140.88,5649.0,121.6794,121.7312,121.4894,121.6967,5649.0
2018-03-07 12:30:00,140.8,140.91,140.64,140.84,7373.0,121.6276,121.7226,121.4894,121.6621,7373.0
2018-03-07 12:40:00,140.85,141.43,140.8,141.43,10757.0,121.6708,122.1718,121.6276,122.1718,10757.0
2018-03-07 12:50:00,141.36,141.51,141.12,141.44,21571.0,122.1113,122.2409,121.904,122.1804,21571.0
2018-03-07 13:00:00,141.38,141.38,140.81,140.94,18987.0,122.1286,122.1286,121.6362,121.7485,18987.0
2018-03-07 13:10:00,141.01,141.06,140.76,141.05,13206.0,121.809,121.8522,121.593,121.8435,13206.0
2018-03-07 13:20:00,141.05,141.33,140.8,141.33,16995.0,121.8435,122.0854,121.6276,122.0854,16995.0
2018-03-07 13:30:00,141.39,141.54,141.22,141.38,25020.0,122.1372,122.2668,121.9904,122.1286,25020.0
2018-03-07 13:40:00,141.35,141.54,141.26,141.41,30488.0,122.1027,122.2668,122.025,122.1545,30488.0
2018-03-07 13:50:00,141.41,141.53,141.34,141.44,24862.0,122.1545,122.2582,122.0941,122.1804,24862.0
2018-03-07 14:00:00,141.44,141.52,141.1,141.12,17160.0,122.1804,122.2495,121.8867,121.904,17160.0
2018-03-07 14:10:00,141.15,141.33,141.1,141.22,16396.0,121.9299,122.0854,121.8867,121.9904,16396.0
2018-03-07 14:20:00,141.28,141.35,141.1,141.13,13689.0,122.0422,122.1027,121.8867,121.9127,13689.0
2018-03-07 14:30:00,141.12,141.31,141.12,141.18,14668.0,121.904,122.0681,121.904,121.9558,14668.0
2018-03-07 14:40:00,141.23,141.36,141.14,141.33,12160.0,121.999,122.1113,121.9213,122.0854,12160.0
2018-03-07 14:50:00,141.33,141.4,140.91,141.04,15432.0,122.0854,122.1459,121.7226,121.8349,15432.0
2018-03-07 15:00:00,141.01,141.56,141.0,141.53,20077.0,121.809,122.2841,121.8004,122.2582,20077.0
2018-03-07 15:10:00,141.58,141.6,141.2,141.24,16491.0,122.3014,122.3187,121.9731,122.0077,16491.0
2018-03-07 15:20:00,141.21,141.42,141.05,141.36,17776.0,121.9818,122.1632,121.8435,122.1113,17776.0
2018-03-07 15:30:00,141.41,141.66,141.36,141.45,32324.0,122.1545,122.3705,122.1113,122.1891,32324.0
2018-03-07 15:40:00,141.43,141.49,141.11,141.12,54447.0,122.1718,122.2236,121.8954,121.904,54447.0
2018-03-07 15:50:00,141.14,141.14,140.65,140.72,169017.0,121.9213,121.9213,121.498,121.5585,169017.0
2018-03-08 09:30:00,141.46,141.5,140.78,141.22,37195.0,122.1977,122.2323,121.6103,121.9904,37195.0
2018-03-08 09:40:00,141.27,141.95,141.27,141.86,35390.0,122.0336,122.621,122.0336,122.5433,35390.0
2018-03-08 09:50:00,141.9,142.28,141.31,141.39,12334.0,122.5778,122.9061,122.0681,122.1372,12334.0
2018-03-08 10:00:00,141.43,141.57,140.9,141.01,21612.0,122.1718,122.2927,121.714,121.809,21612.0
2018-03-08 10:10:00,141.06,141.29,140.57,140.84,22479.0,121.8522,122.0509,121.4289,121.6621,22479.0
2018-03-08 10:20:00,140.79,141.2,140.79,140.87,24193.0,121.6189,121.9731,121.6189,121.6881,24193.0
2018-03-08 10:30:00,140.89,140.92,140.64,140.83,25645.0,121.7053,121.7312,121.4894,121.6535,25645.0
2018-03-08 10:40:00,140.83,141.25,140.76,141.09,22473.0,121.6535,122.0163,121.593,121.8781,22473.0
2018-03-08 10:50:00,141.02,141.15,140.92,140.92,63794.0,121.8176,121.9299,121.7312,121.7312,63794.0
2018-03-08 11:00:00,140.92,140.92,140.19,140.23,32214.0,121.7312,121.7312,121.1007,121.1352,32214.0
2018-03-08 11:10:00,140.29,140.88,140.29,140.86,29172.0,121.187,121.6967,121.187,121.6794,29172.0
2018-03-08 11:20:00,140.85,141.17,140.85,141.0,31312.0,121.6708,121.9472,121.6708,121.8004,31312.0
2018-03-08 11:30:00,140.94,141.05,140.71,141.02,48991.0,121.7485,121.8435,121.5498,121.8176,48991.0
2018-03-08 11:40:00,140.99,141.42,140.9,141.21,30820.0,121.7917,122.1632,121.714,121.9818,30820.0
2018-03-08 11:50:00,141.15,141.34,140.84,141.34,11300.0,121.9299,122.0941,121.6621,122.0941,11300.0
2018-03-08 12:00:00,141.31,141.32,140.61,140.61,8128.0,122.0681,122.0768,121.4635,121.4635,8128.0
2018-03-08 12:10:00,140.57,140.82,140.29,140.41,19743.0,121.4289,121.6449,121.187,121.2907,19743.0
2018-03-08 12:20:00,140.39,140.46,140.1,140.25,8690.0,121.2734,121.3339,121.0229,121.1525,8690.0
2018-03-08 12:30:00,140.31,140.36,139.98,140.11,8081.0,121.2043,121.2475,120.9192,121.0315,8081.0
2018-03-08 12:40:00,140.07,140.25,139.93,140.2,7566.0,120.997,121.1525,120.8761,121.1093,7566.0
2018-03-08 12:50:00,140.22,140.43,139.96,140.12,12653.0,121.1266,121.308,120.902,121.0402,12653.0
2018-03-08 13:00:00,140.13,140.39,139.92,140.26,16849.0,121.0488,121.2734,120.8674,121.1611,16849.0
2018-03-08 13:10:00,140.31,140.55,140.21,140.35,16551.0,121.2043,121.4116,121.1179,121.2389,16551.0
2018-03-08 13:20:00,140.38,140.62,140.24,140.27,58305.0,121.2648,121.4721,121.1438,121.1698,58305.0
2018-03-08 13:30:00,140.27,140.27,139.92,139.92,9724.0,121.1698,121.1698,120.8674,120.8674,9724.0
2018-03-08 13:40:00,139.95,140.03,139.64,139.84,9595.0,120.8933,120.9624,120.6255,120.7983,9595.0
2018-03-08 13:50:00,139.84,140.21,139.84,140.15,9354.0,120.7983,121.1179,120.7983,121.0661,9354.0
2018-03-08 14:00:00,140.11,140.15,139.63,139.63,10643.0,121.0315,121.0661,120.6169,120.6169,10643.0
2018-03-08 14:10:00,139.66,139.71,139.47,139.49,28602.0,120.6428,120.686,120.4787,120.496,28602.0
2018-03-08 14:20:00,139.53,139.61,139.43,139.47,13739.0,120.5305,120.5996,120.4441,120.4787,13739.0
2018-03-08 14:30:00,139.47,139.58,139.25,139.58,25969.0,120.4787,120.5737,120.2886,120.5737,25969.0
2018-03-08 14:40:00,139.59,140.01,139.56,139.99,53565.0,120.5824,120.9452,120.5564,120.9279,53565.0
2018-03-08 14:50:00,139.96,140.14,139.84,140.14,56673.0,120.902,121.0575,120.7983,121.0575,56673.0
2018-03-08 15:00:00,140.17,140.75,140.11,140.6,15348.0,121.0834,121.5844,121.0315,121.4548,15348.0
2018-03-08 15:10:00,140.59,140.89,140.54,140.84,36800.0,121.4462,121.7053,121.403,121.6621,36800.0
2018-03-08 15:20:00,140.96,140.96,140.58,140.67,22456.0,121.7658,121.7658,121.4375,121.5153,22456.0
2018-03-08 15:30:00,140.7,140.7,140.28,140.29,48829.0,121.5412,121.5412,121.1784,121.187,48829.0
2018-03-08 15:40:00,140.32,140.42,139.81,140.04,69407.0,121.2129,121.2993,120.7724,120.9711,69407.0
2018-03-08 15:50:00,140.06,140.46,140.05,140.46,135647.0,120.9884,121.3339,120.9797,121.3339,135647.0
2018-03-09 09:30:00,141.69,142.1,141.43,141.59,38474.0,122.3964,122.7506,122.1718,122.31,38474.0
2018-03-09 09:40:00,141.59,142.26,141.47,142.12,47434.0,122.31,122.8888,122.2064,122.7678,47434.0
2018-03-09 09:50:00,142.19,142.95,142.15,142.84,17189.0,122.8283,123.4848,122.7938,123.3898,17189.0
2018-03-09 10:00:00,142.81,143.15,142.77,143.01,22642.0,123.3639,123.6576,123.3293,123.5367,22642.0
2018-03-09 10:10:00,143.08,143.5,142.73,143.4,18496.0,123.5971,123.9599,123.2948,123.8736,18496.0
2018-03-09 10:20:00,143.36,143.69,143.09,143.1,36467.0,123.839,124.1241,123.6058,123.6144,36467.0
2018-03-09 10:30:00,143.13,143.79,143.13,143.69,20282.0,123.6403,124.2104,123.6403,124.1241,20282.0
2018-03-09 10:40:00,143.75,144.49,143.7,144.26,22806.0,124.1759,124.8151,124.1327,124.6164,22806.0
2018-03-09 10:50:00,144.28,144.48,143.76,144.2,46313.0,124.6337,124.8065,124.1845,124.5646,46313.0
2018-03-09 11:00:00,144.2,144.42,144.07,144.11,24918.0,124.5646,124.7547,124.4523,124.4869,24918.0
2018-03-09 11:10:00,144.11,144.4,143.99,144.36,22931.0,124.4869,124.7374,124.3832,124.7028,22931.0
2018-03-09 11:20:00,144.34,144.6,144.15,144.41,33141.0,124.6856,124.9102,124.5214,124.746,33141.0
2018-03-09 11:30:00,144.48,144.5,143.9,144.4,37370.0,124.8065,124.8238,124.3055,124.7374,37370.0
2018-03-09 11:40:00,144.41,144.54,143.86,143.87,26001.0,124.746,124.8583,124.2709,124.2796,26001.0
2018-03-09 11:50:00,143.87,144.32,143.86,144.3,17044.0,124.2796,124.6683,124.2709,124.651,17044.0
2018-03-09 12:00:00,144.3,144.53,144.3,144.44,23984.0,124.651,124.8497,124.651,124.7719,23984.0
2018-03-09 12:10:00,144.46,144.87,144.34,144.78,26733.0,124.7892,125.1434,124.6856,125.0656,26733.0
2018-03-09 12:20:00,144.78,144.9,144.6,144.63,16544.0,125.0656,125.1693,124.9102,124.9361,16544.0
2018-03-09 12:30:00,144.66,145.06,144.66,145.0,23328.0,124.962,125.3075,124.962,125.2557,23328.0
2018-03-09 12:40:00,144.94,145.0,144.82,144.94,14960.0,125.2039,125.2557,125.1002,125.2039,14960.0
2018-03-09 12:50:00,145.01,145.01,144.6,144.62,13247.0,125.2643,125.2643,124.9102,124.9274,13247.0
2018-03-09 13:00:00,144.62,144.86,144.4,144.72,21186.0,124.9274,125.1347,124.7374,125.0138,21186.0
2018-03-09 13:10:00,144.72,144.98,144.55,144.97,25151.0,125.0138,125.2384,124.867,125.2298,25151.0
2018-03-09 13:20:00,144.97,145.48,144.89,145.38,36813.0,125.2298,125.6703,125.1607,125.5839,36813.0
2018-03-09 13:30:00,145.38,145.68,145.38,145.65,28642.0,125.5839,125.8431,125.5839,125.8172,28642.0
2018-03-09 13:40:00,145.63,145.67,145.35,145.46,16879.0,125.7999,125.8345,125.558,125.653,16879.0
2018-03-09 13:50:00,145.42,145.6,145.19,145.26,20228.0,125.6185,125.774,125.4198,125.4803,20228.0
2018-03-09 14:00:00,145.25,145.46,145.24,145.24,34082.0,125.4716,125.653,125.463,125.463,34082.0
2018-03-09 14:10:00,145.24,145.74,145.24,145.71,16607.0,125.463,125.8949,125.463,125.869,16607.0
2018-03-09 14:20:00,145.75,145.75,145.29,145.59,19199.0,125.9036,125.9036,125.5062,125.7653,19199.0
2018-03-09 14:30:00,145.56,145.63,145.41,145.62,28041.0,125.7394,125.7999,125.6099,125.7913,28041.0
2018-03-09 14:40:00,145.65,145.97,145.65,145.81,15395.0,125.8172,126.0936,125.8172,125.9554,15395.0
2018-03-09 14:50:00,145.83,145.85,145.42,145.47,24115.0,125.9727,125.9899,125.6185,125.6617,24115.0
2018-03-09 15:00:00,145.5,145.58,145.31,145.48,30192.0,125.6876,125.7567,125.5235,125.6703,30192.0
2018-03-09 15:10:00,145.43,145.5,145.25,145.25,35722.0,125.6271,125.6876,125.4716,125.4716,35722.0
2018-03-09 15:20:00,145.29,145.46,145.19,145.33,36338.0,125.5062,125.653,125.4198,125.5407,36338.0
2018-03-09 15:30:00,145.37,145.44,145.25,145.34,46862.0,125.5753,125.6358,125.4716,125.5494,46862.0
2018-03-09 15:40:00,145.34,145.4,144.92,144.98,114469.0,125.5494,125.6012,125.1866,125.2384,114469.0
2018-03-09 15:50:00,144.98,145.58,144.98,145.5,155082.0,125.2384,125.7567,125.2384,125.6876,155082.0
2018-03-12 09:30:00,145.38,145.99,144.67,144.68,42375.0,125.5839,126.1109,124.9706,124.9793,42375.0
2018-03-12 09:40:00,144.87,145.15,144.57,145.12,23025.0,125.1434,125.3853,124.8842,125.3593,23025.0
2018-03-12 09:50:00,145.22,145.28,144.9,145.14,30263.0,125.4457,125.4976,125.1693,125.3766,30263.0
2018-03-12 10:00:00,145.09,145.1,144.2,144.34,28496.0,125.3334,125.3421,124.5646,124.6856,28496.0
2018-03-12 10:10:00,144.26,144.99,144.17,144.98,35425.0,124.6164,125.247,124.5387,125.2384,35425.0
2018-03-12 10:20:00,144.93,145.15,144.73,145.05,26645.0,125.1952,125.3853,125.0224,125.2989,26645.0
2018-03-12 10:30:00,145.02,145.07,144.75,144.76,28857.0,125.273,125.3162,125.0397,125.0484,28857.0
2018-03-12 10:40:00,144.76,144.95,144.5,144.94,29587.0,125.0484,125.2125,124.8238,125.2039,29587.0
2018-03-12 10:50:00,144.91,144.92,143.95,143.96,22179.0,125.1779,125.1866,124.3487,124.3573,22179.0
2018-03-12 11:00:00,143.96,144.32,143.68,143.68,38029.0,124.3573,124.6683,124.1154,124.1154,38029.0
2018-03-12 11:10:00,143.71,143.77,143.46,143.74,18089.0,124.1413,124.1932,123.9254,124.1673,18089.0
2018-03-12 11:20:00,143.75,143.77,143.33,143.42,15830.0,124.1759,124.1932,123.8131,123.8908,15830.0
2018-03-12 11:30:00,143.43,144.28,143.41,144.03,27383.0,123.8995,124.6337,123.8822,124.4178,27383.0
2018-03-12 11:40:00,144.0,144.08,143.71,143.74,13746.0,124.3919,124.461,124.1413,124.1673,13746.0
2018-03-12 11:50:00,143.71,143.8,143.46,143.59,11271.0,124.1413,124.2191,123.9254,124.0377,11271.0
2018-03-12 12:00:00,143.56,143.84,143.52,143.64,12129.0,124.0118,124.2536,123.9772,124.0809,12129.0
2018-03-12 12:10:00,143.64,143.71,143.5,143.65,25080.0,124.0809,124.1413,123.9599,124.0895,25080.0
2018-03-12 12:20:00,143.64,143.83,143.41,143.41,11768.0,124.0809,124.245,123.8822,123.8822,11768.0
2018-03-12 12:30:00,143.4,143.7,143.4,143.42,41008.0,123.8736,124.1327,123.8736,123.8908,41008.0
2018-03-12 12:40:00,143.38,143.47,143.28,143.32,7714.0,123.8563,123.934,123.7699,123.8044,7714.0
2018-03-12 12:50:00,143.32,143.5,143.27,143.5,8690.0,123.8044,123.9599,123.7613,123.9599,8690.0
2018-03-12 13:00:00,143.58,143.7,143.43,143.44,10253.0,124.029,124.1327,123.8995,123.9081,10253.0
2018-03-12 13:10:00,143.52,143.52,143.33,143.33,7371.0,123.9772,123.9772,123.8131,123.8131,7371.0
2018-03-12 13:20:00,143.37,143.38,143.11,143.14,26745.0,123.8476,123.8563,123.623,123.649,26745.0
2018-03-12 13:30:00,143.13,143.44,143.11,143.4,21194.0,123.6403,123.9081,123.623,123.8736,21194.0
2018-03-12 13:40:00,143.43,143.59,143.35,143.56,14364.0,123.8995,124.0377,123.8304,124.0118,14364.0
2018-03-12 13:50:00,143.52,143.52,143.26,143.27,11889.0,123.9772,123.9772,123.7526,123.7613,11889.0
2018-03-12 14:00:00,143.27,143.52,143.27,143.33,10225.0,123.7613,123.9772,123.7613,123.8131,10225.0
2018-03-12 14:10:00,143.27,143.31,142.99,143.12,11883.0,123.7613,123.7958,123.5194,123.6317,11883.0
2018-03-12 14:20:00,143.14,143.14,142.96,143.0,8213.0,123.649,123.649,123.4935,123.528,8213.0
2018-03-12 14:30:00,143.03,143.06,142.86,142.86,22042.0,123.5539,123.5798,123.4071,123.4071,22042.0
2018-03-12 14:40:00,142.88,142.88,142.5,142.52,25669.0,123.4244,123.4244,123.0961,123.1134,25669.0
2018-03-12 14:50:00,142.5,142.64,142.26,142.33,62083.0,123.0961,123.217,122.8888,122.9493,62083.0
2018-03-12 15:00:00,142.34,143.02,142.28,143.02,43645.0,122.9579,123.5453,122.9061,123.5453,43645.0
2018-03-12 15:10:00,142.99,143.04,142.64,142.64,23465.0,123.5194,123.5626,123.217,123.217,23465.0
2018-03-12 15:20:00,142.68,142.78,142.65,142.68,19799.0,123.2516,123.338,123.2257,123.2516,19799.0
2018-03-12 15:30:00,142.65,142.85,142.6,142.76,37081.0,123.2257,123.3984,123.1825,123.3207,37081.0
2018-03-12 15:40:00,142.76,143.01,142.74,142.99,59059.0,123.3207,123.5367,123.3034,123.5194,59059.0
2018-03-12 15:50:00,142.97,142.97,142.51,142.52,99530.0,123.5021,123.5021,123.1047,123.1134,99530.0
2018-03-13 09:30:00,143.41,143.96,142.87,143.73,37196.0,123.8822,124.3573,123.4157,124.1586,37196.0
2018-03-13 09:40:00,143.75,144.46,143.63,144.39,33814.0,124.1759,124.7892,124.0722,124.7287,33814.0
2018-03-13 09:50:00,144.43,144.68,144.16,144.46,16543.0,124.7633,124.9793,124.5301,124.7892,16543.0
2018-03-13 10:00:00,144.42,144.42,143.86,143.86,13890.0,124.7547,124.7547,124.2709,124.2709,13890.0
2018-03-13 10:10:00,144.0,144.0,143.62,143.88,9275.0,124.3919,124.3919,124.0636,124.2882,9275.0
2018-03-13 10:20:00,143.99,144.45,143.99,144.05,10955.0,124.3832,124.7806,124.3832,124.435,10955.0
2018-03-13 10:30:00,144.1,144.13,143.79,143.87,20740.0,124.4782,124.5041,124.2104,124.2796,20740.0
2018-03-13 10:40:00,143.86,144.14,143.8,144.07,17969.0,124.2709,124.5128,124.2191,124.4523,17969.0
2018-03-13 10:50:00,144.07,144.13,143.8,143.8,19230.0,124.4523,124.5041,124.2191,124.2191,19230.0
2018-03-13 11:00:00,143.84,144.03,143.69,143.96,9215.0,124.2536,124.4178,124.1241,124.3573,9215.0
2018-03-13 11:10:00,144.03,144.18,144.0,144.12,22600.0,124.4178,124.5473,124.3919,124.4955,22600.0
2018-03-13 11:20:00,144.22,144.34,143.89,144.04,9781.0,124.5819,124.6856,124.2968,124.4264,9781.0
2018-03-13 11:30:00,144.0,144.13,143.78,143.87,22318.0,124.3919,124.5041,124.2018,124.2796,22318.0
2018-03-13 11:40:00,143.9,144.01,143.78,143.95,17211.0,124.3055,124.4005,124.2018,124.3487,17211.0
2018-03-13 11:50:00,143.94,144.04,143.86,144.03,17231.0,124.34,124.4264,124.2709,124.4178,17231.0
2018-03-13 12:00:00,144.0,144.04,143.22,143.37,10168.0,124.3919,124.4264,123.7181,123.8476,10168.0
2018-03-13 12:10:00,143.37,143.58,143.25,143.45,6056.0,123.8476,124.029,123.744,123.9167,6056.0
2018-03-13 12:20:00,143.48,143.68,143.4,143.68,6482.0,123.9427,124.1154,123.8736,124.1154,6482.0
2018-03-13 12:30:00,143.64,144.0,143.63,143.93,8497.0,124.0809,124.3919,124.0722,124.3314,8497.0
2018-03-13 12:40:00,143.92,143.98,143.71,143.85,12736.0,124.3227,124.3746,124.1413,124.2623,12736.0
2018-03-13 12:50:00,143.89,144.04,143.89,143.99,7021.0,124.2968,124.4264,124.2968,124.3832,7021.0
2018-03-13 13:00:00,144.08,144.1,143.92,143.93,6251.0,124.461,124.4782,124.3227,124.3314,6251.0
2018-03-13 13:10:00,143.99,144.0,143.85,143.91,4270.0,124.3832,124.3919,124.2623,124.3141,4270.0
2018-03-13 13:20:00,143.91,144.01,143.82,143.94,5698.0,124.3141,124.4005,124.2364,124.34,5698.0
2018-03-13 13:30:00,143.99,144.25,143.88,144.25,8793.0,124.3832,124.6078,124.2882,124.6078,8793.0
2018-03-13 13:40:00,144.22,144.26,143.98,144.08,10800.0,124.5819,124.6164,124.3746,124.461,10800.0
2018-03-13 13:50:00,144.04,144.1,143.78,143.86,6481.0,124.4264,124.4782,124.2018,124.2709,6481.0
2018-03-13 14:00:00,143.79,144.0,143.61,143.62,16328.0,124.2104,124.3919,124.055,124.0636,16328.0
2018-03-13 14:10:00,143.63,143.67,143.49,143.58,3964.0,124.0722,124.1068,123.9513,124.029,3964.0
2018-03-13 14:20:00,143.58,143.63,143.39,143.44,9793.0,124.029,124.0722,123.8649,123.9081,9793.0
2018-03-13 14:30:00,143.42,143.72,143.4,143.56,8243.0,123.8908,124.15,123.8736,124.0118,8243.0
2018-03-13 14:40:00,143.48,143.53,143.14,143.14,11424.0,123.9427,123.9859,123.649,123.649,11424.0
2018-03-13 14:50:00,143.16,143.19,142.85,143.09,26376.0,123.6662,123.6921,123.3984,123.6058,26376.0
2018-03-13 15:00:00,143.16,143.33,142.72,143.05,20349.0,123.6662,123.8131,123.2861,123.5712,20349.0
2018-03-13 15:10:00,142.97,143.0,142.81,142.82,12486.0,123.5021,123.528,123.3639,123.3725,12486.0
2018-03-13 15:20:00,142.8,142.86,142.48,142.58,15498.0,123.3553,123.4071,123.0788,123.1652,15498.0
2018-03-13 15:30:00,142.58,142.8,142.44,142.49,45368.0,123.1652,123.3553,123.0443,123.0875,45368.0
2018-03-13 15:40:00,142.5,142.6,142.3,142.34,27826.0,123.0961,123.1825,122.9233,122.9579,27826.0
2018-03-13 15:50:00,142.37,142.56,142.12,142.38,143407.0,122.9838,123.1479,122.7678,122.9924,143407.0
2018-03-14 09:30:00,143.38,143.38,141.97,142.1,25298.0,123.8563,123.8563,122.6383,122.7506,25298.0
2018-03-14 09:40:00,142.26,142.26,141.54,141.54,18212.0,122.8888,122.8888,122.2668,122.2668,18212.0
2018-03-14 09:50:00,141.5,142.12,141.45,141.83,9258.0,122.2323,122.7678,122.1891,122.5173,9258.0
2018-03-14 10:00:00,141.83,141.93,141.7,141.7,16229.0,122.5173,122.6037,122.405,122.405,16229.0
2018-03-14 10:10:00,141.57,141.66,141.13,141.33,15445.0,122.2927,122.3705,121.9127,122.0854,15445.0
2018-03-14 10:20:00,141.26,141.58,141.26,141.43,19745.0,122.025,122.3014,122.025,122.1718,19745.0
2018-03-14 10:30:00,141.43,141.77,141.29,141.4,13745.0,122.1718,122.4655,122.0509,122.1459,13745.0
2018-03-14 10:40:00,141.46,141.94,141.38,141.9,7117.0,122.1977,122.6124,122.1286,122.5778,7117.0
2018-03-14 10:50:00,141.85,141.93,141.46,141.55,10396.0,122.5346,122.6037,122.1977,122.2755,10396.0
2018-03-14 11:00:00,141.45,141.57,141.19,141.28,9399.0,122.1891,122.2927,121.9645,122.0422,9399.0
2018-03-14 11:10:00,141.28,141.34,141.11,141.2,13480.0,122.0422,122.0941,121.8954,121.9731,13480.0
2018-03-14 11:20:00,141.19,141.19,140.84,141.13,11033.0,121.9645,121.9645,121.6621,121.9127,11033.0
2018-03-14 11:30:00,141.11,141.11,140.24,140.41,18562.0,121.8954,121.8954,121.1438,121.2907,18562.0
2018-03-14 11:40:00,140.32,140.51,140.25,140.38,13421.0,121.2129,121.3771,121.1525,121.2648,13421.0
2018-03-14 11:50:00,140.49,140.83,140.39,140.58,42604.0,121.3598,121.6535,121.2734,121.4375,42604.0
2018-03-14 12:00:00,140.66,140.72,140.18,140.19,13968.0,121.5067,121.5585,121.092,121.1007,13968.0
2018-03-14 12:10:00,140.16,140.84,140.08,140.76,6370.0,121.0747,121.6621,121.0056,121.593,6370.0
2018-03-14 12:20:00,140.72,140.77,140.34,140.51,5541.0,121.5585,121.6017,121.2302,121.3771,5541.0
2018-03-14 12:30:00,140.67,141.05,140.55,140.94,8725.0,121.5153,121.8435,121.4116,121.7485,8725.0
2018-03-14 12:40:00,140.91,140.99,140.62,140.72,5709.0,121.7226,121.7917,121.4721,121.5585,5709.0
2018-03-14 12:50:00,140.72,140.87,140.58,140.65,5751.0,121.5585,121.6881,121.4375,121.498,5751.0
2018-03-14 13:00:00,140.62,140.62,140.3,140.56,9470.0,121.4721,121.4721,121.1957,121.4203,9470.0
2018-03-14 13:10:00,140.53,140.6,140.4,140.59,7774.0,121.3944,121.4548,121.2821,121.4462,7774.0
2018-03-14 13:20:00,140.54,140.8,140.54,140.61,4777.0,121.403,121.6276,121.403,121.4635,4777.0
2018-03-14 13:30:00,140.75,141.01,140.75,140.87,5554.0,121.5844,121.809,121.5844,121.6881,5554.0
2018-03-14 13:40:00,141.01,141.28,140.96,141.21,5805.0,121.809,122.0422,121.7658,121.9818,5805.0
2018-03-14 13:50:00,141.27,141.74,141.27,141.55,14647.0,122.0336,122.4396,122.0336,122.2755,14647.0
2018-03-14 14:00:00,141.61,141.63,141.32,141.42,8376.0,122.3273,122.3446,122.0768,122.1632,8376.0
2018-03-14 14:10:00,141.38,141.42,141.2,141.2,16788.0,122.1286,122.1632,121.9731,121.9731,16788.0
2018-03-14 14:20:00,141.22,141.23,139.42,139.42,126478.0,121.9904,121.999,120.4355,120.4355,126478.0
2018-03-14 14:30:00,139.43,140.13,138.19,138.33,110630.0,120.4441,121.0488,119.373,119.4939,110630.0
2018-03-14 14:40:00,138.34,138.73,138.0,138.11,137973.0,119.5026,119.8395,119.2089,119.3039,137973.0
2018-03-14 14:50:00,138.07,138.61,137.73,138.43,107924.0,119.2693,119.7358,118.9756,119.5803,107924.0
2018-03-14 15:00:00,138.45,138.5,137.26,137.39,128748.0,119.5976,119.6408,118.5696,118.6819,128748.0
2018-03-14 15:10:00,137.4,137.52,136.55,136.58,157515.0,118.6906,118.7942,117.9563,117.9822,157515.0
2018-03-14 15:20:00,136.57,136.86,136.26,136.34,110819.0,117.9736,118.2241,117.7058,117.7749,110819.0
2018-03-14 15:30:00,136.34,136.75,136.19,136.33,148678.0,117.7749,118.1291,117.6453,117.7663,148678.0
2018-03-14 15:40:00,136.32,136.39,135.9,136.3,199066.0,117.7576,117.8181,117.3948,117.7403,199066.0
2018-03-14 15:50:00,136.29,136.68,136.19,136.62,285709.0,117.7317,118.0686,117.6453,118.0168,285709.0
2018-03-15 09:30:00,136.75,137.31,136.69,136.91,117816.0,118.1291,118.6128,118.0772,118.2673,117816.0
2018-03-15 09:40:00,136.91,136.95,135.93,135.96,89189.0,118.2673,118.3018,117.4207,117.4466,89189.0
2018-03-15 09:50:00,135.95,136.78,135.95,136.42,48145.0,117.438,118.155,117.438,117.844,48145.0
2018-03-15 10:00:00,136.42,137.29,136.31,137.25,36401.0,117.844,118.5955,117.749,118.561,36401.0
2018-03-15 10:10:00,137.27,137.67,137.27,137.42,43690.0,118.5783,118.9238,118.5783,118.7078,43690.0
2018-03-15 10:20:00,137.41,137.41,137.13,137.21,36180.0,118.6992,118.6992,118.4573,118.5264,36180.0
2018-03-15 10:30:00,137.24,137.64,137.24,137.41,71764.0,118.5523,118.8979,118.5523,118.6992,71764.0
2018-03-15 10:40:00,137.41,137.66,137.31,137.54,31325.0,118.6992,118.9152,118.6128,118.8115,31325.0
2018-03-15 10:50:00,137.58,137.95,137.31,137.71,67098.0,118.846,119.1657,118.6128,118.9583,67098.0
2018-03-15 11:00:00,137.68,138.22,137.67,138.01,25780.0,118.9324,119.3989,118.9238,119.2175,25780.0
2018-03-15 11:10:00,138.03,138.14,137.82,137.87,26716.0,119.2348,119.3298,119.0534,119.0966,26716.0
2018-03-15 11:20:00,137.89,138.33,137.88,138.09,23565.0,119.1138,119.4939,119.1052,119.2866,23565.0
2018-03-15 11:30:00,138.06,138.32,138.04,138.13,17962.0,119.2607,119.4853,119.2434,119.3212,17962.0
2018-03-15 11:40:00,138.09,138.1,137.7,137.78,15494.0,119.2866,119.2952,118.9497,119.0188,15494.0
2018-03-15 11:50:00,137.66,137.79,137.24,137.45,53401.0,118.9152,119.0275,118.5523,118.7337,53401.0
2018-03-15 12:00:00,137.49,137.81,137.21,137.73,36933.0,118.7683,119.0447,118.5264,118.9756,36933.0
2018-03-15 12:10:00,137.71,137.77,137.45,137.61,23601.0,118.9583,119.0102,118.7337,118.872,23601.0
2018-03-15 12:20:00,137.59,138.02,137.57,137.77,19247.0,118.8547,119.2261,118.8374,119.0102,19247.0
2018-03-15 12:30:00,137.73,137.77,137.51,137.51,13681.0,118.9756,119.0102,118.7856,118.7856,13681.0
2018-03-15 12:40:00,137.54,137.87,137.46,137.75,20390.0,118.8115,119.0966,118.7424,118.9929,20390.0
2018-03-15 12:50:00,137.75,137.93,137.74,137.88,18495.0,118.9929,119.1484,118.9843,119.1052,18495.0
2018-03-15 13:00:00,137.86,138.2,137.84,138.16,20247.0,119.0879,119.3816,119.0706,119.3471,20247.0
2018-03-15 13:10:00,138.16,138.31,137.97,137.99,16142.0,119.3471,119.4766,119.1829,119.2002,16142.0
2018-03-15 13:20:00,138.01,138.3,137.89,138.24,12426.0,119.2175,119.468,119.1138,119.4162,12426.0
2018-03-15 13:30:00,138.24,138.35,137.96,137.96,20874.0,119.4162,119.5112,119.1743,119.1743,20874.0
2018-03-15 13:40:00,137.95,138.0,137.58,137.66,36226.0,119.1657,119.2089,118.846,118.9152,36226.0
2018-03-15 13:50:00,137.71,137.89,137.31,137.33,21987.0,118.9583,119.1138,118.6128,118.6301,21987.0
2018-03-15 14:00:00,137.34,137.57,137.21,137.55,21166.0,118.6387,118.8374,118.5264,118.8201,21166.0
2018-03-15 14:10:00,137.54,137.71,137.31,137.7,20802.0,118.8115,118.9583,118.6128,118.9497,20802.0
2018-03-15 14:20:00,137.75,137.76,137.34,137.38,33986.0,118.9929,119.0015,118.6387,118.6733,33986.0
2018-03-15 14:30:00,137.4,137.51,137.34,137.38,20629.0,118.6906,118.7856,118.6387,118.6733,20629.0
2018-03-15 14:40:00,137.42,137.47,137.24,137.39,25212.0,118.7078,118.751,118.5523,118.6819,25212.0
2018-03-15 14:50:00,137.43,137.6,137.41,137.5,20566.0,118.7165,118.8633,118.6992,118.7769,20566.0
2018-03-15 15:00:00,137.51,137.54,137.27,137.42,70079.0,118.7856,118.8115,118.5783,118.7078,70079.0
2018-03-15 15:10:00,137.43,137.58,137.24,137.44,47792.0,118.7165,118.846,118.5523,118.7251,47792.0
2018-03-15 15:20:00,137.46,137.88,137.45,137.88,31435.0,118.7424,119.1052,118.7337,119.1052,31435.0
2018-03-15 15:30:00,137.86,137.88,137.64,137.68,31356.0,119.0879,119.1052,118.8979,118.9324,31356.0
2018-03-15 15:40:00,137.69,137.87,137.69,137.86,41702.0,118.9411,119.0966,118.9411,119.0879,41702.0
2018-03-15 15:50:00,137.85,137.85,137.62,137.63,236457.0,119.0793,119.0793,118.8806,118.8892,236457.0
2018-03-16 09:30:00,137.84,138.9,137.84,138.18,183897.0,119.0706,119.9863,119.0706,119.3643,183897.0
2018-03-16 09:40:00,138.25,138.73,137.96,138.56,31674.0,119.4248,119.8395,119.1743,119.6926,31674.0
2018-03-16 09:50:00,138.68,138.69,138.29,138.37,14749.0,119.7963,119.8049,119.4594,119.5285,14749.0
2018-03-16 10:00:00,138.37,138.76,138.24,138.63,41728.0,119.5285,119.8654,119.4162,119.7531,41728.0
2018-03-16 10:10:00,138.58,138.68,138.42,138.53,16661.0,119.7099,119.7963,119.5717,119.6667,16661.0
2018-03-16 10:20:00,138.53,138.87,138.51,138.83,25997.0,119.6667,119.9604,119.6494,119.9258,25997.0
2018-03-16 10:30:00,138.81,139.29,138.81,138.97,38546.0,119.9086,120.3232,119.9086,120.0468,38546.0
2018-03-16 10:40:00,138.97,139.02,138.65,138.86,17397.0,120.0468,120.09,119.7703,119.9518,17397.0
2018-03-16 10:50:00,138.86,139.1,138.83,138.96,22805.0,119.9518,120.1591,119.9258,120.0381,22805.0
2018-03-16 11:00:00,138.94,139.19,138.84,138.94,17280.0,120.0209,120.2368,119.9345,120.0209,17280.0
2018-03-16 11:10:00,138.92,139.05,138.78,138.92,17259.0,120.0036,120.1159,119.8826,120.0036,17259.0
2018-03-16 11:20:00,139.02,139.2,138.99,139.14,19594.0,120.09,120.2455,120.0641,120.1936,19594.0
2018-03-16 11:30:00,139.19,139.52,139.15,139.45,13327.0,120.2368,120.5219,120.2023,120.4614,13327.0
2018-03-16 11:40:00,139.49,139.49,138.9,138.9,11956.0,120.496,120.496,119.9863,119.9863,11956.0
2018-03-16 11:50:00,138.9,138.96,138.5,138.69,19760.0,119.9863,120.0381,119.6408,119.8049,19760.0
2018-03-16 12:00:00,138.65,138.68,138.38,138.49,26336.0,119.7703,119.7963,119.5371,119.6321,26336.0
2018-03-16 12:10:00,138.5,138.72,138.45,138.66,8442.0,119.6408,119.8308,119.5976,119.779,8442.0
2018-03-16 12:20:00,138.64,138.86,138.56,138.59,9010.0,119.7617,119.9518,119.6926,119.7185,9010.0
2018-03-16 12:30:00,138.63,138.74,138.46,138.55,9648.0,119.7531,119.8481,119.6062,119.684,9648.0
2018-03-16 12:40:00,138.55,138.7,138.43,138.7,13271.0,119.684,119.8135,119.5803,119.8135,13271.0
2018-03-16 12:50:00,138.71,138.79,138.56,138.68,11855.0,119.8222,119.8913,119.6926,119.7963,11855.0
2018-03-16 13:00:00,138.53,138.56,138.37,138.37,8281.0,119.6667,119.6926,119.5285,119.5285,8281.0
2018-03-16 13:10:00,138.37,138.54,138.31,138.39,7715.0,119.5285,119.6753,119.4766,119.5458,7715.0
2018-03-16 13:20:00,138.38,138.47,138.15,138.29,9705.0,119.5371,119.6149,119.3384,119.4594,9705.0
2018-03-16 13:30:00,138.28,138.41,138.23,138.31,13042.0,119.4507,119.563,119.4075,119.4766,13042.0
2018-03-16 13:40:00,138.33,138.47,137.89,137.99,54369.0,119.4939,119.6149,119.1138,119.2002,54369.0
2018-03-16 13:50:00,138.0,138.26,138.0,138.17,11347.0,119.2089,119.4335,119.2089,119.3557,11347.0
2018-03-16 14:00:00,138.22,138.35,138.14,138.25,17405.0,119.3989,119.5112,119.3298,119.4248,17405.0
2018-03-16 14:10:00,138.29,138.29,138.1,138.22,13880.0,119.4594,119.4594,119.2952,119.3989,13880.0
2018-03-16 14:20:00,138.22,138.35,138.15,138.32,12217.0,119.3989,119.5112,119.3384,119.4853,12217.0
2018-03-16 14:30:00,138.29,138.32,138.13,138.21,9862.0,119.4594,119.4853,119.3212,119.3903,9862.0
2018-03-16 14:40:00,138.19,138.26,138.08,138.17,21021.0,119.373,119.4335,119.278,119.3557,21021.0
2018-03-16 14:50:00,138.13,138.28,138.08,138.14,12032.0,119.3212,119.4507,119.278,119.3298,12032.0
2018-03-16 15:00:00,138.11,138.16,137.94,137.97,16485.0,119.3039,119.3471,119.157,119.1829,16485.0
2018-03-16 15:10:00,137.98,138.07,137.92,138.07,18930.0,119.1916,119.2693,119.1398,119.2693,18930.0
2018-03-16 15:20:00,138.06,138.38,138.04,138.33,25777.0,119.2607,119.5371,119.2434,119.4939,25777.0
2018-03-16 15:30:00,138.32,138.68,138.32,138.66,41529.0,119.4853,119.7963,119.4853,119.779,41529.0
2018-03-16 15:40:00,138.63,139.14,138.63,139.1,79156.0,119.7531,120.1936,119.7531,120.1591,79156.0
2018-03-16 15:50:00,139.11,139.26,138.56,138.57,184309.0,120.1677,120.2973,119.6926,119.7012,184309.0
2018-03-19 09:30:00,137.99,138.11,137.28,137.97,32660.0,119.2002,119.3039,118.5869,119.1829,32660.0
2018-03-19 09:40:00,138.02,138.06,137.42,137.9,14871.0,119.2261,119.2607,118.7078,119.1225,14871.0
2018-03-19 09:50:00,137.92,138.11,137.67,137.94,41253.0,119.1398,119.3039,118.9238,119.157,41253.0
2018-03-19 10:00:00,137.92,137.96,137.5,137.56,16223.0,119.1398,119.1743,118.7769,118.8288,16223.0
2018-03-19 10:10:00,137.51,137.6,137.14,137.21,23151.0,118.7856,118.8633,118.466,118.5264,23151.0
2018-03-19 10:20:00,137.22,137.49,137.02,137.43,38178.0,118.5351,118.7683,118.3623,118.7165,38178.0
2018-03-19 10:30:00,137.44,137.59,137.33,137.33,22292.0,118.7251,118.8547,118.6301,118.6301,22292.0
2018-03-19 10:40:00,137.35,137.42,136.86,136.91,19712.0,118.6474,118.7078,118.2241,118.2673,19712.0
2018-03-19 10:50:00,136.96,137.35,136.83,137.34,83246.0,118.3105,118.6474,118.1982,118.6387,83246.0
2018-03-19 11:00:00,137.31,137.44,137.1,137.31,21058.0,118.6128,118.7251,118.4314,118.6128,21058.0
2018-03-19 11:10:00,137.36,137.4,137.17,137.21,54362.0,118.656,118.6906,118.4919,118.5264,54362.0
2018-03-19 11:20:00,137.18,137.53,137.16,137.51,17243.0,118.5005,118.8029,118.4832,118.7856,17243.0
2018-03-19 11:30:00,137.5,137.54,137.25,137.28,12921.0,118.7769,118.8115,118.561,118.5869,12921.0
2018-03-19 11:40:00,137.28,137.43,137.23,137.43,35532.0,118.5869,118.7165,118.5437,118.7165,35532.0
2018-03-19 11:50:00,137.42,137.54,137.14,137.29,21625.0,118.7078,118.8115,118.466,118.5955,21625.0
2018-03-19 12:00:00,137.28,137.56,137.2,137.47,24755.0,118.5869,118.8288,118.5178,118.751,24755.0
2018-03-19 12:10:00,137.51,137.82,137.32,137.56,24856.0,118.7856,119.0534,118.6215,118.8288,24856.0
2018-03-19 12:20:00,137.52,137.73,137.45,137.68,8404.0,118.7942,118.9756,118.7337,118.9324,8404.0
2018-03-19 12:30:00,137.66,137.66,137.46,137.47,7510.0,118.9152,118.9152,118.7424,118.751,7510.0
2018-03-19 12:40:00,137.43,137.6,137.23,137.3,12486.0,118.7165,118.8633,118.5437,118.6042,12486.0
2018-03-19 12:50:00,137.33,137.59,137.32,137.56,18029.0,118.6301,118.8547,118.6215,118.8288,18029.0
2018-03-19 13:00:00,137.55,137.58,136.92,137.11,107311.0,118.8201,118.846,118.2759,118.44,107311.0
2018-03-19 13:10:00,137.06,137.35,137.01,137.24,63212.0,118.3969,118.6474,118.3537,118.5523,63212.0
2018-03-19 13:20:00,137.25,137.33,137.08,137.25,30057.0,118.561,118.6301,118.4141,118.561,30057.0
2018-03-19 13:30:00,137.22,137.43,137.12,137.43,30688.0,118.5351,118.7165,118.4487,118.7165,30688.0
2018-03-19 13:40:00,137.46,138.05,137.46,138.0,12284.0,118.7424,119.252,118.7424,119.2089,12284.0
2018-03-19 13:50:00,138.01,138.14,137.9,137.96,18998.0,119.2175,119.3298,119.1225,119.1743,18998.0
2018-03-19 14:00:00,138.0,138.18,137.86,137.9,62224.0,119.2089,119.3643,119.0879,119.1225,62224.0
2018-03-19 14:10:00,137.87,137.95,137.77,137.79,15182.0,119.0966,119.1657,119.0102,119.0275,15182.0
2018-03-19 14:20:00,137.8,137.95,137.72,137.95,80193.0,119.0361,119.1657,118.967,119.1657,80193.0
2018-03-19 14:30:00,137.93,137.95,137.61,137.7,57454.0,119.1484,119.1657,118.872,118.9497,57454.0
2018-03-19 14:40:00,137.68,138.16,137.56,138.13,22524.0,118.9324,119.3471,118.8288,119.3212,22524.0
2018-03-19 14:50:00,138.04,138.49,138.0,138.47,27414.0,119.2434,119.6321,119.2089,119.6149,27414.0
2018-03-19 15:00:00,138.45,138.87,138.42,138.78,59677.0,119.5976,119.9604,119.5717,119.8826,59677.0
2018-03-19 15:10:00,138.76,139.26,138.75,139.21,84202.0,119.8654,120.2973,119.8567,120.2541,84202.0
2018-03-19 15:20:00,139.21,139.28,139.01,139.28,27037.0,120.2541,120.3146,120.0813,120.3146,27037.0
2018-03-19 15:30:00,139.23,139.26,138.85,139.09,35692.0,120.2714,120.2973,119.9431,120.1504,35692.0
2018-03-19 15:40:00,139.05,139.16,138.87,138.96,50495.0,120.1159,120.2109,119.9604,120.0381,50495.0
2018-03-19 15:50:00,138.94,139.49,138.88,139.17,120248.0,120.0209,120.496,119.969,120.2195,120248.0
2018-03-20 09:30:00,139.74,139.84,138.88,139.06,43316.0,120.7119,120.7983,119.969,120.1245,43316.0
2018-03-20 09:40:00,139.12,139.55,139.11,139.28,32445.0,120.1763,120.5478,120.1677,120.3146,32445.0
2018-03-20 09:50:00,139.31,139.35,139.04,139.07,10748.0,120.3405,120.375,120.1072,120.1332,10748.0
2018-03-20 10:00:00,139.07,139.2,138.67,138.84,26583.0,120.1332,120.2455,119.7876,119.9345,26583.0
2018-03-20 10:10:00,138.85,138.99,138.41,138.5,50419.0,119.9431,120.0641,119.563,119.6408,50419.0
2018-03-20 10:20:00,138.5,139.02,138.5,139.01,51721.0,119.6408,120.09,119.6408,120.0813,51721.0
2018-03-20 10:30:00,139.13,139.15,138.78,139.01,33067.0,120.185,120.2023,119.8826,120.0813,33067.0
2018-03-20 10:40:00,139.04,139.18,138.8,139.02,49905.0,120.1072,120.2282,119.8999,120.09,49905.0
2018-03-20 10:50:00,139.0,139.26,139.0,139.26,14029.0,120.0727,120.2973,120.0727,120.2973,14029.0
2018-03-20 11:00:00,139.26,139.35,138.87,139.1,23440.0,120.2973,120.375,119.9604,120.1591,23440.0
2018-03-20 11:10:00,139.05,139.32,139.0,139.15,11453.0,120.1159,120.3491,120.0727,120.2023,11453.0
2018-03-20 11:20:00,139.15,139.3,139.12,139.25,10858.0,120.2023,120.3318,120.1763,120.2886,10858.0
2018-03-20 11:30:00,139.28,139.32,139.01,139.11,16369.0,120.3146,120.3491,120.0813,120.1677,16369.0
2018-03-20 11:40:00,139.09,139.09,138.79,139.0,37990.0,120.1504,120.1504,119.8913,120.0727,37990.0
2018-03-20 11:50:00,139.1,139.39,138.96,139.39,7549.0,120.1591,120.4096,120.0381,120.4096,7549.0
2018-03-20 12:00:00,139.39,139.39,138.98,138.98,20102.0,120.4096,120.4096,120.0554,120.0554,20102.0
2018-03-20 12:10:00,138.99,139.16,138.97,139.02,4872.0,120.0641,120.2109,120.0468,120.09,4872.0
2018-03-20 12:20:00,139.0,139.37,138.97,139.13,11172.0,120.0727,120.3923,120.0468,120.185,11172.0
2018-03-20 12:30:00,139.17,139.38,139.09,139.18,30380.0,120.2195,120.4009,120.1504,120.2282,30380.0
2018-03-20 12:40:00,139.13,139.3,139.13,139.27,27520.0,120.185,120.3318,120.185,120.3059,27520.0
2018-03-20 12:50:00,139.3,139.38,139.22,139.28,21878.0,120.3318,120.4009,120.2627,120.3146,21878.0
2018-03-20 13:00:00,139.28,139.46,139.21,139.38,26124.0,120.3146,120.4701,120.2541,120.4009,26124.0
2018-03-20 13:10:00,139.38,139.42,139.16,139.29,23033.0,120.4009,120.4355,120.2109,120.3232,23033.0
2018-03-20 13:20:00,139.29,139.34,139.13,139.2,21349.0,120.3232,120.3664,120.185,120.2455,21349.0
2018-03-20 13:30:00,139.16,139.37,139.16,139.26,39491.0,120.2109,120.3923,120.2109,120.2973,39491.0
2018-03-20 13:40:00,139.26,139.37,139.22,139.37,9935.0,120.2973,120.3923,120.2627,120.3923,9935.0
2018-03-20 13:50:00,139.37,139.42,139.19,139.19,20016.0,120.3923,120.4355,120.2368,120.2368,20016.0
2018-03-20 14:00:00,139.22,139.47,139.12,139.15,63219.0,120.2627,120.4787,120.1763,120.2023,63219.0
2018-03-20 14:10:00,139.17,139.28,138.91,139.23,23936.0,120.2195,120.3146,119.9949,120.2714,23936.0
2018-03-20 14:20:00,139.27,139.39,139.23,139.37,5896.0,120.3059,120.4096,120.2714,120.3923,5896.0
2018-03-20 14:30:00,139.38,139.59,139.37,139.55,11496.0,120.4009,120.5824,120.3923,120.5478,11496.0
2018-03-20 14:40:00,139.51,139.81,139.48,139.79,11584.0,120.5132,120.7724,120.4873,120.7551,11584.0
2018-03-20 14:50:00,139.74,139.81,139.44,139.55,10244.0,120.7119,120.7724,120.4528,120.5478,10244.0
2018-03-20 15:00:00,139.56,139.74,139.5,139.55,13954.0,120.5564,120.7119,120.5046,120.5478,13954.0
2018-03-20 15:10:00,139.51,139.65,139.4,139.42,13266.0,120.5132,120.6342,120.4182,120.4355,13266.0
2018-03-20 15:20:00,139.42,139.52,139.23,139.31,14842.0,120.4355,120.5219,120.2714,120.3405,14842.0
2018-03-20 15:30:00,139.32,139.48,139.13,139.24,29320.0,120.3491,120.4873,120.185,120.28,29320.0
2018-03-20 15:40:00,139.25,139.39,139.16,139.34,38569.0,120.2886,120.4096,120.2109,120.3664,38569.0
2018-03-20 15:50:00,139.3,139.36,139.25,139.31,82518.0,120.3318,120.3837,120.2886,120.3405,82518.0
2018-03-21 09:30:00,139.61,139.85,138.76,139.85,39469.0,120.5996,120.8069,119.8654,120.8069,39469.0
2018-03-21 09:40:00,139.71,140.12,139.67,139.86,15889.0,120.686,121.0402,120.6515,120.8156,15889.0
2018-03-21 09:50:00,139.77,139.99,139.21,139.21,35369.0,120.7378,120.9279,120.2541,120.2541,35369.0
2018-03-21 10:00:00,139.34,139.4,139.05,139.38,22429.0,120.3664,120.4182,120.1159,120.4009,22429.0
2018-03-21 10:10:00,139.41,139.49,139.35,139.42,10029.0,120.4269,120.496,120.375,120.4355,10029.0
2018-03-21 10:20:00,139.44,139.69,139.27,139.63,23202.0,120.4528,120.6687,120.3059,120.6169,23202.0
2018-03-21 10:30:00,139.65,139.96,139.58,139.96,19602.0,120.6342,120.902,120.5737,120.902,19602.0
2018-03-21 10:40:00,140.0,140.59,140.0,140.44,14581.0,120.9365,121.4462,120.9365,121.3166,14581.0
2018-03-21 10:50:00,140.45,140.57,140.36,140.49,12816.0,121.3252,121.4289,121.2475,121.3598,12816.0
2018-03-21 11:00:00,140.51,140.61,140.39,140.61,10094.0,121.3771,121.4635,121.2734,121.4635,10094.0
2018-03-21 11:10:00,140.55,140.81,140.55,140.8,16155.0,121.4116,121.6362,121.4116,121.6276,16155.0
2018-03-21 11:20:00,140.8,140.84,140.58,140.84,18204.0,121.6276,121.6621,121.4375,121.6621,18204.0
2018-03-21 11:30:00,140.85,141.21,140.81,141.15,17503.0,121.6708,121.9818,121.6362,121.9299,17503.0
2018-03-21 11:40:00,141.13,141.33,141.03,141.2,18281.0,121.9127,122.0854,121.8263,121.9731,18281.0
2018-03-21 11:50:00,141.15,141.53,141.01,141.38,9736.0,121.9299,122.2582,121.809,122.1286,9736.0
2018-03-21 12:00:00,141.38,141.62,141.3,141.61,13161.0,122.1286,122.3359,122.0595,122.3273,13161.0
2018-03-21 12:10:00,141.56,141.87,141.56,141.82,16731.0,122.2841,122.5519,122.2841,122.5087,16731.0
2018-03-21 12:20:00,141.86,141.86,141.59,141.74,20164.0,122.5433,122.5433,122.31,122.4396,20164.0
2018-03-21 12:30:00,141.74,141.75,141.04,141.2,30020.0,122.4396,122.4482,121.8349,121.9731,30020.0
2018-03-21 12:40:00,141.23,141.25,141.01,141.1,13216.0,121.999,122.0163,121.809,121.8867,13216.0
2018-03-21 12:50:00,141.08,141.13,140.93,141.13,9461.0,121.8695,121.9127,121.7399,121.9127,9461.0
2018-03-21 13:00:00,141.11,141.14,140.74,140.75,15443.0,121.8954,121.9213,121.5758,121.5844,15443.0
2018-03-21 13:10:00,140.77,140.79,140.48,140.49,9864.0,121.6017,121.6189,121.3512,121.3598,9864.0
2018-03-21 13:20:00,140.49,140.66,140.49,140.58,11137.0,121.3598,121.5067,121.3598,121.4375,11137.0
2018-03-21 13:30:00,140.58,140.62,140.36,140.36,15410.0,121.4375,121.4721,121.2475,121.2475,15410.0
2018-03-21 13:40:00,140.36,140.59,140.32,140.57,16081.0,121.2475,121.4462,121.2129,121.4289,16081.0
2018-03-21 13:50:00,140.6,140.77,140.51,140.6,19783.0,121.4548,121.6017,121.3771,121.4548,19783.0
2018-03-21 14:00:00,140.59,141.18,140.36,140.76,31874.0,121.4462,121.9558,121.2475,121.593,31874.0
2018-03-21 14:10:00,140.74,141.07,140.58,140.85,14955.0,121.5758,121.8608,121.4375,121.6708,14955.0
2018-03-21 14:20:00,140.83,140.86,140.25,140.39,12568.0,121.6535,121.6794,121.1525,121.2734,12568.0
2018-03-21 14:30:00,140.38,140.64,139.85,139.88,17020.0,121.2648,121.4894,120.8069,120.8329,17020.0
2018-03-21 14:40:00,139.97,140.2,139.82,139.83,20292.0,120.9106,121.1093,120.781,120.7897,20292.0
2018-03-21 14:50:00,139.74,139.78,139.36,139.77,25131.0,120.7119,120.7465,120.3837,120.7378,25131.0
2018-03-21 15:00:00,139.69,140.04,139.58,140.03,26727.0,120.6687,120.9711,120.5737,120.9624,26727.0
2018-03-21 15:10:00,140.03,140.58,139.93,140.16,13821.0,120.9624,121.4375,120.8761,121.0747,13821.0
2018-03-21 15:20:00,140.16,140.3,139.83,140.01,20279.0,121.0747,121.1957,120.7897,120.9452,20279.0
2018-03-21 15:30:00,140.03,140.29,139.98,140.14,34455.0,120.9624,121.187,120.9192,121.0575,34455.0
2018-03-21 15:40:00,140.11,140.16,139.87,140.0,60664.0,121.0315,121.0747,120.8242,120.9365,60664.0
2018-03-21 15:50:00,139.98,140.01,139.44,139.46,131285.0,120.9192,120.9452,120.4528,120.4701,131285.0
2018-03-22 09:30:00,137.69,137.85,137.02,137.84,56610.0,118.9411,119.0793,118.3623,119.0706,56610.0
2018-03-22 09:40:00,138.06,138.37,137.75,138.1,19033.0,119.2607,119.5285,118.9929,119.2952,19033.0
2018-03-22 09:50:00,138.09,138.46,137.76,137.76,42009.0,119.2866,119.6062,119.0015,119.0015,42009.0
2018-03-22 10:00:00,137.71,138.13,137.69,138.08,15270.0,118.9583,119.3212,118.9411,119.278,15270.0
2018-03-22 10:10:00,138.17,138.48,137.88,138.16,17632.0,119.3557,119.6235,119.1052,119.3471,17632.0
2018-03-22 10:20:00,138.17,138.33,138.02,138.06,542987.0,119.3557,119.4939,119.2261,119.2607,542987.0
2018-03-22 10:30:00,137.94,138.0,137.64,137.71,23301.0,119.157,119.2089,118.8979,118.9583,23301.0
2018-03-22 10:40:00,137.69,137.83,137.12,137.12,62239.0,118.9411,119.062,118.4487,118.4487,62239.0
2018-03-22 10:50:00,137.09,137.17,136.64,136.9,21652.0,118.4228,118.4919,118.034,118.2586,21652.0
2018-03-22 11:00:00,136.92,137.14,136.83,136.92,12434.0,118.2759,118.466,118.1982,118.2759,12434.0
2018-03-22 11:10:00,136.94,137.0,136.65,136.73,15492.0,118.2932,118.345,118.0427,118.1118,15492.0
2018-03-22 11:20:00,136.75,136.75,136.23,136.43,28255.0,118.1291,118.1291,117.6799,117.8526,28255.0
2018-03-22 11:30:00,136.55,136.68,135.59,135.73,34459.0,117.9563,118.0686,117.127,117.248,34459.0
2018-03-22 11:40:00,135.73,136.17,135.4,136.08,23205.0,117.248,117.628,116.9629,117.5503,23205.0
2018-03-22 11:50:00,136.11,136.48,135.99,136.06,14671.0,117.5762,117.8958,117.4726,117.533,14671.0
2018-03-22 12:00:00,135.91,136.34,135.69,136.25,22099.0,117.4034,117.7749,117.2134,117.6972,22099.0
2018-03-22 12:10:00,136.28,136.67,136.0,136.38,41780.0,117.7231,118.06,117.4812,117.8094,41780.0
2018-03-22 12:20:00,136.37,137.21,136.36,137.17,27036.0,117.8008,118.5264,117.7922,118.4919,27036.0
2018-03-22 12:30:00,137.12,137.35,136.95,137.11,18248.0,118.4487,118.6474,118.3018,118.44,18248.0
2018-03-22 12:40:00,137.16,137.17,136.81,136.97,15997.0,118.4832,118.4919,118.1809,118.3191,15997.0
2018-03-22 12:50:00,136.94,137.17,136.87,136.98,11570.0,118.2932,118.4919,118.2327,118.3277,11570.0
2018-03-22 13:00:00,136.97,136.97,136.46,136.68,10060.0,118.3191,118.3191,117.8786,118.0686,10060.0
2018-03-22 13:10:00,136.58,136.74,136.5,136.71,14832.0,117.9822,118.1204,117.9131,118.0945,14832.0
2018-03-22 13:20:00,136.67,137.61,136.6,137.61,11053.0,118.06,118.872,117.9995,118.872,11053.0
2018-03-22 13:30:00,137.54,137.81,137.45,137.61,11075.0,118.8115,119.0447,118.7337,118.872,11075.0
2018-03-22 13:40:00,137.57,137.91,137.54,137.6,15191.0,118.8374,119.1311,118.8115,118.8633,15191.0
2018-03-22 13:50:00,137.54,137.56,137.34,137.51,10172.0,118.8115,118.8288,118.6387,118.7856,10172.0
2018-03-22 14:00:00,137.44,137.57,137.09,137.09,16454.0,118.7251,118.8374,118.4228,118.4228,16454.0
2018-03-22 14:10:00,137.05,137.24,136.92,137.02,13278.0,118.3882,118.5523,118.2759,118.3623,13278.0
2018-03-22 14:20:00,137.0,137.06,136.37,136.47,29706.0,118.345,118.3969,117.8008,117.8872,29706.0
2018-03-22 14:30:00,136.45,136.71,136.27,136.71,18547.0,117.8699,118.0945,117.7144,118.0945,18547.0
2018-03-22 14:40:00,136.62,136.76,136.49,136.65,13374.0,118.0168,118.1377,117.9045,118.0427,13374.0
2018-03-22 14:50:00,136.59,136.62,135.95,135.95,21620.0,117.9909,118.0168,117.438,117.438,21620.0
2018-03-22 15:00:00,135.94,136.37,135.87,135.87,25973.0,117.4294,117.8008,117.3689,117.3689,25973.0
2018-03-22 15:10:00,135.9,135.93,135.58,135.82,64749.0,117.3948,117.4207,117.1184,117.3257,64749.0
2018-03-22 15:20:00,135.75,136.35,135.67,135.69,560729.0,117.2652,117.7835,117.1961,117.2134,560729.0
2018-03-22 15:30:00,135.62,135.67,135.21,135.4,303357.0,117.1529,117.1961,116.7988,116.9629,303357.0
2018-03-22 15:40:00,135.4,135.4,134.47,134.56,120903.0,116.9629,116.9629,116.1595,116.2373,120903.0
2018-03-22 15:50:00,134.54,134.78,134.1,134.21,252674.0,116.22,116.4273,115.8399,115.9349,252674.0
2018-03-23 09:30:00,134.43,135.73,134.43,135.34,42122.0,116.125,117.248,116.125,116.9111,42122.0
2018-03-23 09:40:00,135.28,135.44,135.02,135.23,89810.0,116.8592,116.9974,116.6346,116.816,89810.0
2018-03-23 09:50:00,135.25,136.04,135.22,135.22,61237.0,116.8333,117.5157,116.8074,116.8074,61237.0
2018-03-23 10:00:00,135.23,135.63,135.16,135.53,33380.0,116.816,117.1616,116.7556,117.0752,33380.0
2018-03-23 10:10:00,135.59,135.99,135.4,135.53,47709.0,117.127,117.4726,116.9629,117.0752,47709.0
2018-03-23 10:20:00,135.49,135.49,135.09,135.36,31134.0,117.0406,117.0406,116.6951,116.9283,31134.0
2018-03-23 10:30:00,135.34,135.36,134.77,134.92,31605.0,116.9111,116.9283,116.4187,116.5483,31605.0
2018-03-23 10:40:00,134.95,135.38,134.92,135.16,23400.0,116.5742,116.9456,116.5483,116.7556,23400.0
2018-03-23 10:50:00,135.2,135.42,135.16,135.41,24061.0,116.7901,116.9802,116.7556,116.9715,24061.0
2018-03-23 11:00:00,135.44,135.47,135.09,135.09,18266.0,116.9974,117.0234,116.6951,116.6951,18266.0
2018-03-23 11:10:00,135.15,135.2,134.93,135.02,38177.0,116.7469,116.7901,116.5569,116.6346,38177.0
2018-03-23 11:20:00,135.03,135.29,134.92,134.94,20100.0,116.6433,116.8679,116.5483,116.5655,20100.0
2018-03-23 11:30:00,134.96,135.05,134.45,134.45,14294.0,116.5828,116.6606,116.1423,116.1423,14294.0
2018-03-23 11:40:00,134.4,134.53,133.83,133.83,31900.0,116.0991,116.2114,115.6067,115.6067,31900.0
2018-03-23 11:50:00,133.91,134.21,133.76,134.04,23129.0,115.6758,115.9349,115.5462,115.7881,23129.0
2018-03-23 12:00:00,134.12,134.46,134.06,134.44,40439.0,115.8572,116.1509,115.8054,116.1336,40439.0
2018-03-23 12:10:00,134.41,134.56,134.16,134.2,35054.0,116.1077,116.2373,115.8917,115.9263,35054.0
2018-03-23 12:20:00,134.23,134.81,134.2,134.81,37243.0,115.9522,116.4532,115.9263,116.4532,37243.0
2018-03-23 12:30:00,134.78,134.78,134.22,134.36,28876.0,116.4273,116.4273,115.9436,116.0645,28876.0
2018-03-23 12:40:00,134.37,134.53,134.18,134.33,42493.0,116.0731,116.2114,115.909,116.0386,42493.0
2018-03-23 12:50:00,134.33,134.48,134.21,134.33,25688.0,116.0386,116.1682,115.9349,116.0386,25688.0
2018-03-23 13:00:00,134.33,134.83,134.18,134.8,12144.0,116.0386,116.4705,115.909,116.4446,12144.0
2018-03-23 13:10:00,134.76,135.22,134.76,135.17,36096.0,116.41,116.8074,116.41,116.7642,36096.0
2018-03-23 13:20:00,135.17,135.49,135.0,135.43,13900.0,116.7642,117.0406,116.6174,116.9888,13900.0
2018-03-23 13:30:00,135.48,135.73,135.22,135.29,13927.0,117.032,117.248,116.8074,116.8679,13927.0
2018-03-23 13:40:00,135.32,135.52,135.13,135.43,13052.0,116.8938,117.0666,116.7297,116.9888,13052.0
2018-03-23 13:50:00,135.52,135.93,135.47,135.76,20964.0,117.0666,117.4207,117.0234,117.2739,20964.0
2018-03-23 14:00:00,135.83,135.99,135.5,135.55,25471.0,117.3343,117.4726,117.0493,117.0925,25471.0
2018-03-23 14:10:00,135.53,135.54,134.88,135.03,35900.0,117.0752,117.0838,116.5137,116.6433,35900.0
2018-03-23 14:20:00,135.03,135.05,134.65,134.91,15000.0,116.6433,116.6606,116.315,116.5396,15000.0
2018-03-23 14:30:00,134.9,135.03,134.67,134.92,11399.0,116.531,116.6433,116.3323,116.5483,11399.0
2018-03-23 14:40:00,134.94,135.05,134.26,134.26,14716.0,116.5655,116.6606,115.9781,115.9781,14716.0
2018-03-23 14:50:00,134.28,134.33,133.59,133.68,24114.0,115.9954,116.0386,115.3994,115.4771,24114.0
2018-03-23 15:00:00,133.69,133.7,133.32,133.45,33415.0,115.4857,115.4944,115.1661,115.2784,33415.0
2018-03-23 15:10:00,133.5,134.25,133.29,133.87,46891.0,115.3216,115.9695,115.1402,115.6412,46891.0
2018-03-23 15:20:00,133.93,133.93,133.2,133.26,20581.0,115.6931,115.6931,115.0625,115.1143,20581.0
2018-03-23 15:30:00,133.26,133.37,132.65,132.9,76707.0,115.1143,115.2093,114.5874,114.8033,76707.0
2018-03-23 15:40:00,132.95,133.13,132.4,132.4,72228.0,114.8465,115.002,114.3714,114.3714,72228.0
2018-03-23 15:50:00,132.39,132.39,131.85,132.16,121738.0,114.3628,114.3628,113.8963,114.1641,121738.0
2018-03-26 09:30:00,133.95,134.27,131.94,133.23,65797.0,115.7103,115.9868,113.974,115.0884,65797.0
2018-03-26 09:40:00,133.43,133.87,133.16,133.39,28929.0,115.2611,115.6412,115.0279,115.2266,28929.0
2018-03-26 09:50:00,133.28,133.73,133.28,133.53,22890.0,115.1316,115.5203,115.1316,115.3475,22890.0
2018-03-26 10:00:00,133.64,133.69,133.03,133.03,16474.0,115.4425,115.4857,114.9156,114.9156,16474.0
2018-03-26 10:10:00,132.96,132.96,132.5,132.81,13543.0,114.8551,114.8551,114.4578,114.7256,13543.0
2018-03-26 10:20:00,132.75,132.75,132.18,132.18,25276.0,114.6737,114.6737,114.1814,114.1814,25276.0
2018-03-26 10:30:00,132.3,132.86,132.1,132.84,23383.0,114.285,114.7688,114.1122,114.7515,23383.0
2018-03-26 10:40:00,132.83,133.15,132.49,132.74,28756.0,114.7428,115.0193,114.4491,114.6651,28756.0
2018-03-26 10:50:00,132.77,132.97,132.65,132.7,18216.0,114.691,114.8638,114.5874,114.6305,18216.0
2018-03-26 11:00:00,132.76,133.12,132.46,132.46,30889.0,114.6824,114.9934,114.4232,114.4232,30889.0
2018-03-26 11:10:00,132.46,132.71,132.0,132.07,31666.0,114.4232,114.6392,114.0259,114.0863,31666.0
2018-03-26 11:20:00,132.1,132.36,131.82,131.89,26304.0,114.1122,114.3368,113.8704,113.9308,26304.0
2018-03-26 11:30:00,131.81,132.33,131.81,132.22,24589.0,113.8617,114.3109,113.8617,114.2159,24589.0
2018-03-26 11:40:00,132.26,132.54,132.26,132.54,14896.0,114.2505,114.4923,114.2505,114.4923,14896.0
2018-03-26 11:50:00,132.56,132.8,132.28,132.59,17524.0,114.5096,114.7169,114.2677,114.5355,17524.0
2018-03-26 12:00:00,132.6,132.67,132.19,132.67,18157.0,114.5442,114.6046,114.19,114.6046,18157.0
2018-03-26 12:10:00,132.68,132.93,132.58,132.84,9655.0,114.6133,114.8292,114.5269,114.7515,9655.0
2018-03-26 12:20:00,132.89,133.13,132.76,133.01,28351.0,114.7947,115.002,114.6824,114.8983,28351.0
2018-03-26 12:30:00,133.06,133.64,133.06,133.36,13255.0,114.9415,115.4425,114.9415,115.2007,13255.0
2018-03-26 12:40:00,133.34,133.48,133.11,133.12,24703.0,115.1834,115.3043,114.9847,114.9934,24703.0
2018-03-26 12:50:00,133.11,133.41,133.0,133.19,44056.0,114.9847,115.2439,114.8897,115.0538,44056.0
2018-03-26 13:00:00,133.19,133.67,133.12,133.5,24157.0,115.0538,115.4685,114.9934,115.3216,24157.0
2018-03-26 13:10:00,133.53,133.93,133.52,133.66,20927.0,115.3475,115.6931,115.3389,115.4598,20927.0
2018-03-26 13:20:00,133.7,133.74,133.34,133.41,33149.0,115.4944,115.5289,115.1834,115.2439,33149.0
2018-03-26 13:30:00,133.35,133.46,133.09,133.46,22207.0,115.192,115.2871,114.9674,115.2871,22207.0
2018-03-26 13:40:00,133.46,133.6,133.35,133.53,24335.0,115.2871,115.408,115.192,115.3475,24335.0
2018-03-26 13:50:00,133.54,133.56,133.13,133.48,31459.0,115.3562,115.3734,115.002,115.3043,31459.0
2018-03-26 14:00:00,133.47,134.14,133.47,133.98,23183.0,115.2957,115.8745,115.2957,115.7363,23183.0
2018-03-26 14:10:00,134.0,134.56,134.0,134.49,23241.0,115.7535,116.2373,115.7535,116.1768,23241.0
2018-03-26 14:20:00,134.52,134.61,134.14,134.52,18235.0,116.2027,116.2805,115.8745,116.2027,18235.0
2018-03-26 14:30:00,134.58,134.89,134.45,134.6,33944.0,116.2546,116.5223,116.1423,116.2718,33944.0
2018-03-26 14:40:00,134.67,134.85,134.54,134.69,18479.0,116.3323,116.4878,116.22,116.3496,18479.0
2018-03-26 14:50:00,134.67,135.13,134.66,134.75,32377.0,116.3323,116.7297,116.3237,116.4014,32377.0
2018-03-26 15:00:00,134.62,135.12,134.58,135.11,25146.0,116.2891,116.721,116.2546,116.7124,25146.0
2018-03-26 15:10:00,135.15,135.42,135.14,135.42,34764.0,116.7469,116.9802,116.7383,116.9802,34764.0
2018-03-26 15:20:00,135.42,135.58,135.24,135.55,35214.0,116.9802,117.1184,116.8247,117.0925,35214.0
2018-03-26 15:30:00,135.56,135.86,135.4,135.86,65094.0,117.1011,117.3603,116.9629,117.3603,65094.0
2018-03-26 15:40:00,135.84,136.4,135.7,136.38,117423.0,117.343,117.8267,117.222,117.8094,117423.0
2018-03-26 15:50:00,136.35,136.38,136.02,136.18,182545.0,117.7835,117.8094,117.4985,117.6367,182545.0
2018-03-27 09:30:00,136.5,136.5,135.34,136.32,126829.0,117.9131,117.9131,116.9111,117.7576,126829.0
2018-03-27 09:40:00,136.19,136.19,135.63,135.63,42207.0,117.6453,117.6453,117.1616,117.1616,42207.0
2018-03-27 09:50:00,135.69,136.34,135.69,136.2,23442.0,117.2134,117.7749,117.2134,117.654,23442.0
2018-03-27 10:00:00,136.35,136.47,136.06,136.19,20535.0,117.7835,117.8872,117.533,117.6453,20535.0
2018-03-27 10:10:00,136.15,136.15,135.46,135.73,24987.0,117.6108,117.6108,117.0147,117.248,24987.0
2018-03-27 10:20:00,135.58,135.99,135.49,135.84,19859.0,117.1184,117.4726,117.0406,117.343,19859.0
2018-03-27 10:30:00,135.83,135.98,135.56,135.97,15597.0,117.3343,117.4639,117.1011,117.4553,15597.0
2018-03-27 10:40:00,135.99,136.85,135.89,136.73,23306.0,117.4726,118.2155,117.3862,118.1118,23306.0
2018-03-27 10:50:00,136.65,136.72,136.3,136.33,18708.0,118.0427,118.1032,117.7403,117.7663,18708.0
2018-03-27 11:00:00,136.25,136.31,135.82,136.22,40261.0,117.6972,117.749,117.3257,117.6712,40261.0
2018-03-27 11:10:00,136.24,136.35,136.12,136.28,46798.0,117.6885,117.7835,117.5849,117.7231,46798.0
2018-03-27 11:20:00,136.21,136.68,136.11,136.68,22687.0,117.6626,118.0686,117.5762,118.0686,22687.0
2018-03-27 11:30:00,136.68,136.74,136.42,136.55,30099.0,118.0686,118.1204,117.844,117.9563,30099.0
2018-03-27 11:40:00,136.56,137.2,136.55,137.15,49121.0,117.9649,118.5178,117.9563,118.4746,49121.0
2018-03-27 11:50:00,137.2,137.2,136.94,137.18,10551.0,118.5178,118.5178,118.2932,118.5005,10551.0
2018-03-27 12:00:00,137.14,137.43,136.91,136.97,16281.0,118.466,118.7165,118.2673,118.3191,16281.0
2018-03-27 12:10:00,136.99,137.39,136.99,137.38,13540.0,118.3364,118.6819,118.3364,118.6733,13540.0
2018-03-27 12:20:00,137.33,137.36,137.1,137.11,9527.0,118.6301,118.656,118.4314,118.44,9527.0
2018-03-27 12:30:00,137.08,137.13,136.72,136.98,22896.0,118.4141,118.4573,118.1032,118.3277,22896.0
2018-03-27 12:40:00,137.02,137.36,136.92,137.19,29681.0,118.3623,118.656,118.2759,118.5092,29681.0
2018-03-27 12:50:00,137.16,137.46,136.98,137.37,9279.0,118.4832,118.7424,118.3277,118.6646,9279.0
2018-03-27 13:00:00,137.37,137.6,137.32,137.58,9578.0,118.6646,118.8633,118.6215,118.846,9578.0
2018-03-27 13:10:00,137.56,137.77,137.4,137.41,12102.0,118.8288,119.0102,118.6906,118.6992,12102.0
2018-03-27 13:20:00,137.39,137.5,137.15,137.28,10130.0,118.6819,118.7769,118.4746,118.5869,10130.0
2018-03-27 13:30:00,137.32,137.41,136.97,136.99,15075.0,118.6215,118.6992,118.3191,118.3364,15075.0
2018-03-27 13:40:00,136.91,137.12,136.51,136.51,12924.0,118.2673,118.4487,117.9217,117.9217,12924.0
2018-03-27 13:50:00,136.51,136.73,136.28,136.73,22336.0,117.9217,118.1118,117.7231,118.1118,22336.0
2018-03-27 14:00:00,136.73,136.75,136.04,136.38,26067.0,118.1118,118.1291,117.5157,117.8094,26067.0
2018-03-27 14:10:00,136.45,137.21,136.38,137.18,24928.0,117.8699,118.5264,117.8094,118.5005,24928.0
2018-03-27 14:20:00,137.19,137.19,136.41,136.44,21186.0,118.5092,118.5092,117.8354,117.8613,21186.0
2018-03-27 14:30:00,136.42,136.91,136.41,136.9,30258.0,117.844,118.2673,117.8354,118.2586,30258.0
2018-03-27 14:40:00,136.9,137.08,136.19,136.26,35353.0,118.2586,118.4141,117.6453,117.7058,35353.0
2018-03-27 14:50:00,136.29,136.32,135.65,135.7,23163.0,117.7317,117.7576,117.1789,117.222,23163.0
2018-03-27 15:00:00,135.7,135.83,134.75,135.12,35030.0,117.222,117.3343,116.4014,116.721,35030.0
2018-03-27 15:10:00,135.16,135.57,134.88,135.17,108153.0,116.7556,117.1097,116.5137,116.7642,108153.0
2018-03-27 15:20:00,135.16,135.16,134.08,134.21,65521.0,116.7556,116.7556,115.8226,115.9349,65521.0
2018-03-27 15:30:00,134.21,134.23,133.34,133.99,46942.0,115.9349,115.9522,115.1834,115.7449,46942.0
2018-03-27 15:40:00,133.96,134.07,132.8,133.1,157132.0,115.719,115.814,114.7169,114.9761,157132.0
2018-03-27 15:50:00,133.11,133.65,133.0,133.57,280582.0,114.9847,115.4512,114.8897,115.3821,280582.0
2018-03-28 09:30:00,133.84,134.12,132.53,132.53,45468.0,115.6153,115.8572,114.4837,114.4837,45468.0
2018-03-28 09:40:00,132.5,133.7,132.22,133.5,29790.0,114.4578,115.4944,114.2159,115.3216,29790.0
2018-03-28 09:50:00,133.36,133.9,132.94,133.73,15709.0,115.2007,115.6671,114.8379,115.5203,15709.0
2018-03-28 10:00:00,133.81,133.92,133.57,133.83,14954.0,115.5894,115.6844,115.3821,115.6067,14954.0
2018-03-28 10:10:00,133.74,133.75,133.07,133.19,16651.0,115.5289,115.5376,114.9502,115.0538,16651.0
2018-03-28 10:20:00,133.31,133.59,132.84,133.38,29282.0,115.1575,115.3994,114.7515,115.218,29282.0
2018-03-28 10:30:00,133.47,133.65,133.07,133.26,24056.0,115.2957,115.4512,114.9502,115.1143,24056.0
2018-03-28 10:40:00,133.25,133.25,132.61,132.63,28621.0,115.1057,115.1057,114.5528,114.5701,28621.0
2018-03-28 10:50:00,132.62,133.38,132.61,133.27,21943.0,114.5614,115.218,114.5528,115.1229,21943.0
2018-03-28 11:00:00,133.3,134.09,133.3,134.02,14305.0,115.1488,115.8313,115.1488,115.7708,14305.0
2018-03-28 11:10:00,134.0,134.1,133.32,133.78,13084.0,115.7535,115.8399,115.1661,115.5635,13084.0
2018-03-28 11:20:00,133.72,133.82,133.42,133.47,18631.0,115.5117,115.598,115.2525,115.2957,18631.0
2018-03-28 11:30:00,133.34,133.94,132.96,133.87,56338.0,115.1834,115.7017,114.8551,115.6412,56338.0
2018-03-28 11:40:00,133.88,134.68,133.78,134.56,44769.0,115.6499,116.3409,115.5635,116.2373,44769.0
2018-03-28 11:50:00,134.61,134.89,134.18,134.18,48315.0,116.2805,116.5223,115.909,115.909,48315.0
2018-03-28 12:00:00,134.3,134.69,134.06,134.67,17917.0,116.0127,116.3496,115.8054,116.3323,17917.0
2018-03-28 12:10:00,134.67,135.71,134.67,135.68,23534.0,116.3323,117.2307,116.3323,117.2048,23534.0
2018-03-28 12:20:00,135.68,135.76,134.8,134.83,40082.0,117.2048,117.2739,116.4446,116.4705,40082.0
2018-03-28 12:30:00,134.78,135.24,134.68,135.19,18988.0,116.4273,116.8247,116.3409,116.7815,18988.0
2018-03-28 12:40:00,135.25,135.69,135.04,135.07,24858.0,116.8333,117.2134,116.6519,116.6778,24858.0
2018-03-28 12:50:00,134.92,135.08,134.34,134.34,10773.0,116.5483,116.6865,116.0472,116.0472,10773.0
2018-03-28 13:00:00,134.38,134.9,134.1,134.73,26854.0,116.0818,116.531,115.8399,116.3841,26854.0
2018-03-28 13:10:00,134.73,134.74,134.09,134.12,28158.0,116.3841,116.3928,115.8313,115.8572,28158.0
2018-03-28 13:20:00,134.12,134.84,134.12,134.78,10402.0,115.8572,116.4791,115.8572,116.4273,10402.0
2018-03-28 13:30:00,134.81,134.86,134.31,134.78,14830.0,116.4532,116.4964,116.0213,116.4273,14830.0
2018-03-28 13:40:00,134.71,135.22,134.47,135.11,22343.0,116.3668,116.8074,116.1595,116.7124,22343.0
2018-03-28 13:50:00,135.0,135.05,134.75,135.0,11536.0,116.6174,116.6606,116.4014,116.6174,11536.0
2018-03-28 14:00:00,135.0,135.17,134.26,134.56,16835.0,116.6174,116.7642,115.9781,116.2373,16835.0
2018-03-28 14:10:00,134.55,134.6,134.17,134.6,56705.0,116.2286,116.2718,115.9004,116.2718,56705.0
2018-03-28 14:20:00,134.65,134.84,134.03,134.08,44082.0,116.315,116.4791,115.7794,115.8226,44082.0
2018-03-28 14:30:00,134.0,134.24,133.76,134.02,42837.0,115.7535,115.9608,115.5462,115.7708,42837.0
2018-03-28 14:40:00,134.06,134.38,133.21,133.45,45825.0,115.8054,116.0818,115.0711,115.2784,45825.0
2018-03-28 14:50:00,133.43,133.61,133.26,133.48,33166.0,115.2611,115.4166,115.1143,115.3043,33166.0
2018-03-28 15:00:00,133.38,133.67,132.77,132.82,26413.0,115.218,115.4685,114.691,114.7342,26413.0
2018-03-28 15:10:00,132.77,133.59,132.74,133.59,34125.0,114.691,115.3994,114.6651,115.3994,34125.0
2018-03-28 15:20:00,133.58,134.02,133.17,134.0,32460.0,115.3907,115.7708,115.0365,115.7535,32460.0
2018-03-28 15:30:00,133.97,134.4,133.63,134.36,41916.0,115.7276,116.0991,115.4339,116.0645,41916.0
2018-03-28 15:40:00,134.4,134.6,134.08,134.21,77777.0,116.0991,116.2718,115.8226,115.9349,77777.0
2018-03-28 15:50:00,134.28,134.45,133.91,133.97,152793.0,115.9954,116.1423,115.6758,115.7276,152793.0
2018-03-29 09:30:00,134.89,136.15,134.49,135.98,46608.0,116.5223,117.6108,116.1768,117.4639,46608.0
2018-03-29 09:40:00,136.13,136.15,135.16,135.36,18340.0,117.5935,117.6108,116.7556,116.9283,18340.0
2018-03-29 09:50:00,135.36,135.54,135.12,135.38,23370.0,116.9283,117.0838,116.721,116.9456,23370.0
2018-03-29 10:00:00,135.36,135.48,135.0,135.0,15618.0,116.9283,117.032,116.6174,116.6174,15618.0
2018-03-29 10:10:00,134.95,135.52,134.94,135.43,12144.0,116.5742,117.0666,116.5655,116.9888,12144.0
2018-03-29 10:20:00,135.43,135.73,135.4,135.49,16029.0,116.9888,117.248,116.9629,117.0406,16029.0
2018-03-29 10:30:00,135.51,135.6,135.21,135.45,21034.0,117.0579,117.1357,116.7988,117.0061,21034.0
2018-03-29 10:40:00,135.47,136.05,135.46,135.87,14287.0,117.0234,117.5244,117.0147,117.3689,14287.0
2018-03-29 10:50:00,135.9,136.25,135.8,136.24,18276.0,117.3948,117.6972,117.3084,117.6885,18276.0
2018-03-29 11:00:00,136.23,136.54,136.08,136.45,29592.0,117.6799,117.9477,117.5503,117.8699,29592.0
2018-03-29 11:10:00,136.4,136.45,135.91,136.08,28224.0,117.8267,117.8699,117.4034,117.5503,28224.0
2018-03-29 11:20:00,136.04,136.25,135.94,136.16,9521.0,117.5157,117.6972,117.4294,117.6194,9521.0
2018-03-29 11:30:00,136.13,136.17,135.81,136.09,9291.0,117.5935,117.628,117.3171,117.5589,9291.0
2018-03-29 11:40:00,136.12,136.51,136.05,136.45,13840.0,117.5849,117.9217,117.5244,117.8699,13840.0
2018-03-29 11:50:00,136.56,136.65,136.34,136.6,18082.0,117.9649,118.0427,117.7749,117.9995,18082.0
2018-03-29 12:00:00,136.66,136.66,136.33,136.47,20000.0,118.0513,118.0513,117.7663,117.8872,20000.0
2018-03-29 12:10:00,136.45,136.79,136.38,136.72,21286.0,117.8699,118.1636,117.8094,118.1032,21286.0
2018-03-29 12:20:00,136.62,136.73,136.48,136.59,8748.0,118.0168,118.1118,117.8958,117.9909,8748.0
2018-03-29 12:30:00,136.67,136.78,136.54,136.66,10768.0,118.06,118.155,117.9477,118.0513,10768.0
2018-03-29 12:40:00,136.65,136.67,136.43,136.51,8385.0,118.0427,118.06,117.8526,117.9217,8385.0
2018-03-29 12:50:00,136.44,136.61,136.31,136.32,16468.0,117.8613,118.0081,117.749,117.7576,16468.0
2018-03-29 13:00:00,136.36,136.52,135.97,136.03,30099.0,117.7922,117.9304,117.4553,117.5071,30099.0
2018-03-29 13:10:00,136.06,136.22,135.93,136.19,20950.0,117.533,117.6712,117.4207,117.6453,20950.0
2018-03-29 13:20:00,136.22,136.27,136.08,136.27,14207.0,117.6712,117.7144,117.5503,117.7144,14207.0
2018-03-29 13:30:00,136.38,136.75,136.38,136.45,19355.0,117.8094,118.1291,117.8094,117.8699,19355.0
2018-03-29 13:40:00,136.5,136.66,136.49,136.65,17673.0,117.9131,118.0513,117.9045,118.0427,17673.0
2018-03-29 13:50:00,136.66,136.79,136.45,136.46,31071.0,118.0513,118.1636,117.8699,117.8786,31071.0
2018-03-29 14:00:00,136.42,136.61,136.16,136.57,10614.0,117.844,118.0081,117.6194,117.9736,10614.0
2018-03-29 14:10:00,136.61,136.82,136.34,136.51,30077.0,118.0081,118.1895,117.7749,117.9217,30077.0
2018-03-29 14:20:00,136.51,136.57,136.08,136.32,22688.0,117.9217,117.9736,117.5503,117.7576,22688.0
2018-03-29 14:30:00,136.26,136.5,136.26,136.43,40787.0,117.7058,117.9131,117.7058,117.8526,40787.0
2018-03-29 14:40:00,136.46,136.98,136.45,136.98,49387.0,117.8786,118.3277,117.8699,118.3277,49387.0
2018-03-29 14:50:00,136.98,137.29,136.83,136.99,37637.0,118.3277,118.5955,118.1982,118.3364,37637.0
2018-03-29 15:00:00,137.04,137.47,136.94,137.44,33406.0,118.3796,118.751,118.2932,118.7251,33406.0
2018-03-29 15:10:00,137.43,137.5,136.96,136.98,45680.0,118.7165,118.7769,118.3105,118.3277,45680.0
2018-03-29 15:20:00,137.07,137.08,136.04,136.38,51071.0,118.4055,118.4141,117.5157,117.8094,51071.0
2018-03-29 15:30:00,136.36,136.39,135.96,136.25,47749.0,117.7922,117.8181,117.4466,117.6972,47749.0
2018-03-29 15:40:00,136.33,136.68,136.32,136.57,56334.0,117.7663,118.0686,117.7576,117.9736,56334.0
2018-03-29 15:50:00,136.58,136.61,135.78,135.78,163980.0,117.9822,118.0081,117.2911,117.2911,163980.0
2018-04-02 09:30:00,135.57,136.53,135.17,136.06,31899.0,117.1097,117.939,116.7642,117.533,31899.0
2018-04-02 09:40:00,135.9,136.14,135.38,135.52,18268.0,117.3948,117.6021,116.9456,117.0666,18268.0
2018-04-02 09:50:00,135.68,135.68,134.6,134.6,34391.0,117.2048,117.2048,116.2718,116.2718,34391.0
2018-04-02 10:00:00,134.62,134.76,134.07,134.32,42208.0,116.2891,116.41,115.814,116.03,42208.0
2018-04-02 10:10:00,134.39,134.55,133.64,134.2,35489.0,116.0904,116.2286,115.4425,115.9263,35489.0
2018-04-02 10:20:00,134.27,134.3,133.4,133.45,23923.0,115.9868,116.0127,115.2352,115.2784,23923.0
2018-04-02 10:30:00,133.46,133.96,133.46,133.85,23916.0,115.2871,115.719,115.2871,115.624,23916.0
2018-04-02 10:40:00,133.8,133.87,133.19,133.26,29098.0,115.5808,115.6412,115.0538,115.1143,29098.0
2018-04-02 10:50:00,133.21,133.3,132.59,132.86,104531.0,115.0711,115.1488,114.5355,114.7688,104531.0
2018-04-02 11:00:00,132.86,132.99,132.33,132.87,28858.0,114.7688,114.8811,114.3109,114.7774,28858.0
2018-04-02 11:10:00,132.83,132.99,132.37,132.72,22458.0,114.7428,114.8811,114.3455,114.6478,22458.0
2018-04-02 11:20:00,132.71,132.9,132.32,132.86,37844.0,114.6392,114.8033,114.3023,114.7688,37844.0
2018-04-02 11:30:00,132.88,133.02,131.26,131.36,52042.0,114.786,114.907,113.3866,113.473,52042.0
2018-04-02 11:40:00,131.43,132.58,131.02,132.45,30270.0,113.5335,114.5269,113.1793,114.4146,30270.0
2018-04-02 11:50:00,132.5,132.59,132.07,132.38,20145.0,114.4578,114.5355,114.0863,114.3541,20145.0
2018-04-02 12:00:00,132.38,132.57,132.25,132.41,46394.0,114.3541,114.5182,114.2418,114.38,46394.0
2018-04-02 12:10:00,132.39,132.53,131.93,132.15,29111.0,114.3628,114.4837,113.9654,114.1554,29111.0
2018-04-02 12:20:00,132.15,132.54,132.14,132.47,15966.0,114.1554,114.4923,114.1468,114.4319,15966.0
2018-04-02 12:30:00,132.42,133.06,132.41,132.88,10149.0,114.3887,114.9415,114.38,114.786,10149.0
2018-04-02 12:40:00,132.81,133.16,132.69,132.93,11490.0,114.7256,115.0279,114.6219,114.8292,11490.0
2018-04-02 12:50:00,132.86,132.86,132.4,132.52,7376.0,114.7688,114.7688,114.3714,114.4751,7376.0
2018-04-02 13:00:00,132.56,132.76,132.31,132.46,30055.0,114.5096,114.6824,114.2937,114.4232,30055.0
2018-04-02 13:10:00,132.41,132.62,132.28,132.3,14816.0,114.38,114.5614,114.2677,114.285,14816.0
2018-04-02 13:20:00,132.33,132.42,131.94,132.07,20700.0,114.3109,114.3887,113.974,114.0863,20700.0
2018-04-02 13:30:00,131.95,132.49,131.94,132.23,11173.0,113.9827,114.4491,113.974,114.2245,11173.0
2018-04-02 13:40:00,132.18,132.18,131.56,131.72,13466.0,114.1814,114.1814,113.6458,113.784,13466.0
2018-04-02 13:50:00,131.72,131.96,131.53,131.89,28090.0,113.784,113.9913,113.6199,113.9308,28090.0
2018-04-02 14:00:00,131.79,131.95,131.44,131.95,36109.0,113.8445,113.9827,113.5421,113.9827,36109.0
2018-04-02 14:10:00,131.83,132.31,131.71,132.24,21528.0,113.879,114.2937,113.7754,114.2332,21528.0
2018-04-02 14:20:00,132.22,132.55,131.88,131.9,17349.0,114.2159,114.501,113.9222,113.9395,17349.0
2018-04-02 14:30:00,131.95,132.51,131.93,132.14,22189.0,113.9827,114.4664,113.9654,114.1468,22189.0
2018-04-02 14:40:00,132.05,132.05,131.61,131.89,24649.0,114.0691,114.0691,113.689,113.9308,24649.0
2018-04-02 14:50:00,132.02,132.39,131.96,132.14,21509.0,114.0431,114.3628,113.9913,114.1468,21509.0
2018-04-02 15:00:00,132.14,132.23,131.81,131.89,29744.0,114.1468,114.2245,113.8617,113.9308,29744.0
2018-04-02 15:10:00,131.87,132.65,131.64,132.61,30620.0,113.9136,114.5874,113.7149,114.5528,30620.0
2018-04-02 15:20:00,132.67,132.67,131.92,132.07,22977.0,114.6046,114.6046,113.9568,114.0863,22977.0
2018-04-02 15:30:00,132.07,132.26,131.53,131.66,62454.0,114.0863,114.2505,113.6199,113.7322,62454.0
2018-04-02 15:40:00,131.63,132.58,131.46,132.46,107285.0,113.7062,114.5269,113.5594,114.4232,107285.0
2018-04-02 15:50:00,132.48,132.98,132.46,132.82,160091.0,114.4405,114.8724,114.4232,114.7342,160091.0
2018-04-03 09:30:00,133.31,133.99,133.08,133.86,64781.0,115.1575,115.7449,114.9588,115.6326,64781.0
2018-04-03 09:40:00,133.93,134.04,133.27,133.4,38642.0,115.6931,115.7881,115.1229,115.2352,38642.0
2018-04-03 09:50:00,133.32,133.36,132.85,133.36,22330.0,115.1661,115.2007,114.7601,115.2007,22330.0
2018-04-03 10:00:00,133.3,133.3,132.77,132.8,24725.0,115.1488,115.1488,114.691,114.7169,24725.0
2018-04-03 10:10:00,132.81,132.92,132.35,132.71,73873.0,114.7256,114.8206,114.3282,114.6392,73873.0
2018-04-03 10:20:00,132.62,133.09,132.58,133.02,37087.0,114.5614,114.9674,114.5269,114.907,37087.0
2018-04-03 10:30:00,132.95,133.11,132.57,132.57,21965.0,114.8465,114.9847,114.5182,114.5182,21965.0
2018-04-03 10:40:00,132.62,133.18,132.58,132.97,33565.0,114.5614,115.0452,114.5269,114.8638,33565.0
2018-04-03 10:50:00,132.98,133.4,132.9,133.26,30248.0,114.8724,115.2352,114.8033,115.1143,30248.0
2018-04-03 11:00:00,133.26,133.38,133.0,133.3,22031.0,115.1143,115.218,114.8897,115.1488,22031.0
2018-04-03 11:10:00,133.24,133.43,133.15,133.36,31855.0,115.097,115.2611,115.0193,115.2007,31855.0
2018-04-03 11:20:00,133.37,133.37,133.03,133.04,22391.0,115.2093,115.2093,114.9156,114.9242,22391.0
2018-04-03 11:30:00,132.98,133.02,132.35,132.4,29878.0,114.8724,114.907,114.3282,114.3714,29878.0
2018-04-03 11:40:00,132.35,132.91,132.3,132.65,17723.0,114.3282,114.812,114.285,114.5874,17723.0
2018-04-03 11:50:00,132.6,132.76,132.39,132.46,20036.0,114.5442,114.6824,114.3628,114.4232,20036.0
2018-04-03 12:00:00,132.47,132.77,132.4,132.41,24369.0,114.4319,114.691,114.3714,114.38,24369.0
2018-04-03 12:10:00,132.43,132.52,132.16,132.26,34895.0,114.3973,114.4751,114.1641,114.2505,34895.0
2018-04-03 12:20:00,132.28,132.39,131.93,132.37,26246.0,114.2677,114.3628,113.9654,114.3455,26246.0
2018-04-03 12:30:00,132.34,132.94,132.3,132.87,18474.0,114.3196,114.8379,114.285,114.7774,18474.0
2018-04-03 12:40:00,132.97,133.02,132.55,132.64,16020.0,114.8638,114.907,114.501,114.5787,16020.0
2018-04-03 12:50:00,132.66,132.87,132.54,132.84,11815.0,114.596,114.7774,114.4923,114.7515,11815.0
2018-04-03 13:00:00,132.79,133.12,132.67,133.1,17587.0,114.7083,114.9934,114.6046,114.9761,17587.0
2018-04-03 13:10:00,133.12,133.18,132.86,133.05,31545.0,114.9934,115.0452,114.7688,114.9329,31545.0
2018-04-03 13:20:00,133.12,133.45,133.06,133.26,27656.0,114.9934,115.2784,114.9415,115.1143,27656.0
2018-04-03 13:30:00,133.29,133.37,132.78,132.78,19908.0,115.1402,115.2093,114.6997,114.6997,19908.0
2018-04-03 13:40:00,132.78,133.07,132.71,132.71,11788.0,114.6997,114.9502,114.6392,114.6392,11788.0
2018-04-03 13:50:00,132.76,133.29,132.75,133.13,23389.0,114.6824,115.1402,114.6737,115.002,23389.0
2018-04-03 14:00:00,133.19,133.19,132.66,132.74,16953.0,115.0538,115.0538,114.596,114.6651,16953.0
2018-04-03 14:10:00,132.78,132.78,132.42,132.49,15055.0,114.6997,114.6997,114.3887,114.4491,15055.0
2018-04-03 14:20:00,132.49,132.78,132.44,132.61,17282.0,114.4491,114.6997,114.4059,114.5528,17282.0
2018-04-03 14:30:00,132.61,132.61,132.24,132.44,13745.0,114.5528,114.5528,114.2332,114.4059,13745.0
2018-04-03 14:40:00,132.46,132.85,132.06,132.85,30917.0,114.4232,114.7601,114.0777,114.7601,30917.0
2018-04-03 14:50:00,132.74,133.12,132.54,133.12,23650.0,114.6651,114.9934,114.4923,114.9934,23650.0
2018-04-03 15:00:00,133.06,133.66,132.92,133.62,163934.0,114.9415,115.4598,114.8206,115.4253,163934.0
2018-04-03 15:10:00,133.61,133.75,133.07,133.36,106537.0,115.4166,115.5376,114.9502,115.2007,106537.0
2018-04-03 15:20:00,133.41,133.49,133.04,133.42,174434.0,115.2439,115.313,114.9242,115.2525,174434.0
2018-04-03 15:30:00,133.42,133.45,132.57,132.92,71206.0,115.2525,115.2784,114.5182,114.8206,71206.0
2018-04-03 15:40:00,132.92,133.27,132.86,132.98,79068.0,114.8206,115.1229,114.7688,114.8724,79068.0
2018-04-03 15:50:00,133.0,133.43,132.95,133.38,221744.0,114.8897,115.2611,114.8465,115.218,221744.0
2018-04-04 09:30:00,131.44,131.97,131.02,131.03,51295.0,113.5421,113.9999,113.1793,113.1879,51295.0
2018-04-04 09:40:00,131.17,131.88,131.1,131.1,31230.0,113.3089,113.9222,113.2484,113.2484,31230.0
2018-04-04 09:50:00,131.18,132.09,130.89,131.78,37095.0,113.3175,114.1036,113.067,113.8358,37095.0
2018-04-04 10:00:00,131.75,132.01,131.31,131.8,54777.0,113.8099,114.0345,113.4298,113.8531,54777.0
2018-04-04 10:10:00,131.72,132.02,131.36,131.73,55311.0,113.784,114.0431,113.473,113.7926,55311.0
2018-04-04 10:20:00,131.73,131.73,131.19,131.19,27782.0,113.7926,113.7926,113.3262,113.3262,27782.0
2018-04-04 10:30:00,131.23,131.47,130.93,131.44,21595.0,113.3607,113.568,113.1016,113.5421,21595.0
2018-04-04 10:40:00,131.5,131.98,131.41,131.97,40129.0,113.5939,114.0086,113.5162,113.9999,40129.0
2018-04-04 10:50:00,131.95,131.96,131.51,131.87,60614.0,113.9827,113.9913,113.6026,113.9136,60614.0
2018-04-04 11:00:00,131.85,131.89,131.14,131.25,42557.0,113.8963,113.9308,113.283,113.378,42557.0
2018-04-04 11:10:00,131.25,131.41,130.97,131.3,29444.0,113.378,113.5162,113.1361,113.4212,29444.0
2018-04-04 11:20:00,131.3,131.62,131.3,131.53,27055.0,113.4212,113.6976,113.4212,113.6199,27055.0
2018-04-04 11:30:00,131.49,131.77,131.35,131.64,49715.0,113.5853,113.8272,113.4644,113.7149,49715.0
2018-04-04 11:40:00,131.55,131.71,131.4,131.6,27366.0,113.6371,113.7754,113.5076,113.6803,27366.0
2018-04-04 11:50:00,131.54,131.54,131.31,131.54,33951.0,113.6285,113.6285,113.4298,113.6285,33951.0
2018-04-04 12:00:00,131.54,131.7,131.38,131.64,28083.0,113.6285,113.7667,113.4903,113.7149,28083.0
2018-04-04 12:10:00,131.69,131.93,131.51,131.56,21914.0,113.7581,113.9654,113.6026,113.6458,21914.0
2018-04-04 12:20:00,131.6,131.66,131.38,131.5,23599.0,113.6803,113.7322,113.4903,113.5939,23599.0
2018-04-04 12:30:00,131.55,131.82,131.46,131.51,31488.0,113.6371,113.8704,113.5594,113.6026,31488.0
2018-04-04 12:40:00,131.52,131.74,131.45,131.57,34874.0,113.6112,113.8013,113.5508,113.6544,34874.0
2018-04-04 12:50:00,131.56,131.76,131.46,131.64,14448.0,113.6458,113.8185,113.5594,113.7149,14448.0
2018-04-04 13:00:00,131.75,131.75,131.45,131.52,21938.0,113.8099,113.8099,113.5508,113.6112,21938.0
2018-04-04 13:10:00,131.53,131.56,131.34,131.36,20332.0,113.6199,113.6458,113.4557,113.473,20332.0
2018-04-04 13:20:00,131.37,131.52,131.09,131.37,29656.0,113.4816,113.6112,113.2398,113.4816,29656.0
2018-04-04 13:30:00,131.4,131.68,131.31,131.65,24884.0,113.5076,113.7494,113.4298,113.7235,24884.0
2018-04-04 13:40:00,131.66,131.74,131.29,131.31,33328.0,113.7322,113.8013,113.4125,113.4298,33328.0
2018-04-04 13:50:00,131.34,131.46,131.27,131.45,16230.0,113.4557,113.5594,113.3953,113.5508,16230.0
2018-04-04 14:00:00,131.49,131.79,131.38,131.61,28003.0,113.5853,113.8445,113.4903,113.689,28003.0
2018-04-04 14:10:00,131.61,131.87,131.55,131.66,38712.0,113.689,113.9136,113.6371,113.7322,38712.0
2018-04-04 14:20:00,131.69,132.24,131.69,132.19,61761.0,113.7581,114.2332,113.7581,114.19,61761.0
2018-04-04 14:30:00,132.19,132.26,131.58,131.58,58603.0,114.19,114.2505,113.6631,113.6631,58603.0
2018-04-04 14:40:00,131.6,131.9,131.53,131.81,55325.0,113.6803,113.9395,113.6199,113.8617,55325.0
2018-04-04 14:50:00,131.85,131.97,131.74,131.93,43703.0,113.8963,113.9999,113.8013,113.9654,43703.0
2018-04-04 15:00:00,131.93,132.1,131.88,132.0,54595.0,113.9654,114.1122,113.9222,114.0259,54595.0
2018-04-04 15:10:00,132.07,132.16,131.97,131.98,47125.0,114.0863,114.1641,113.9999,114.0086,47125.0
2018-04-04 15:20:00,132.0,132.2,132.0,132.2,72286.0,114.0259,114.1986,114.0259,114.1986,72286.0
2018-04-04 15:30:00,132.18,132.24,131.78,131.95,75832.0,114.1814,114.2332,113.8358,113.9827,75832.0
2018-04-04 15:40:00,131.95,132.07,131.86,132.0,178429.0,113.9827,114.0863,113.9049,114.0259,178429.0
2018-04-04 15:50:00,132.03,132.32,131.81,131.95,399842.0,114.0518,114.3023,113.8617,113.9827,399842.0
2018-04-05 09:30:00,132.67,133.12,132.23,132.41,33759.0,114.6046,114.9934,114.2245,114.38,33759.0
2018-04-05 09:40:00,132.41,132.69,132.4,132.52,37033.0,114.38,114.6219,114.3714,114.4751,37033.0
2018-04-05 09:50:00,132.51,132.54,132.0,132.43,52409.0,114.4664,114.4923,114.0259,114.3973,52409.0
2018-04-05 10:00:00,132.4,132.45,132.0,132.23,47288.0,114.3714,114.4146,114.0259,114.2245,47288.0
2018-04-05 10:10:00,132.23,132.32,132.0,132.05,31059.0,114.2245,114.3023,114.0259,114.0691,31059.0
2018-04-05 10:20:00,132.05,132.11,131.79,132.09,28741.0,114.0691,114.1209,113.8445,114.1036,28741.0
2018-04-05 10:30:00,132.07,132.85,131.98,132.79,115074.0,114.0863,114.7601,114.0086,114.7083,115074.0
2018-04-05 10:40:00,132.78,132.85,132.57,132.64,34705.0,114.6997,114.7601,114.5182,114.5787,34705.0
2018-04-05 10:50:00,132.61,132.81,132.59,132.59,37049.0,114.5528,114.7256,114.5355,114.5355,37049.0
2018-04-05 11:00:00,132.59,133.3,132.5,133.3,77721.0,114.5355,115.1488,114.4578,115.1488,77721.0
2018-04-05 11:10:00,133.33,133.68,133.32,133.58,29721.0,115.1748,115.4771,115.1661,115.3907,29721.0
2018-04-05 11:20:00,133.56,133.69,133.31,133.5,38103.0,115.3734,115.4857,115.1575,115.3216,38103.0
2018-04-05 11:30:00,133.5,133.51,133.04,133.19,24568.0,115.3216,115.3303,114.9242,115.0538,24568.0
2018-04-05 11:40:00,133.26,133.37,133.13,133.35,24336.0,115.1143,115.2093,115.002,115.192,24336.0
2018-04-05 11:50:00,133.36,133.52,133.3,133.48,23108.0,115.2007,115.3389,115.1488,115.3043,23108.0
2018-04-05 12:00:00,133.48,133.7,133.42,133.61,26626.0,115.3043,115.4944,115.2525,115.4166,26626.0
2018-04-05 12:10:00,133.62,133.64,133.2,133.3,28748.0,115.4253,115.4425,115.0625,115.1488,28748.0
2018-04-05 12:20:00,133.28,133.42,133.23,133.39,31771.0,115.1316,115.2525,115.0884,115.2266,31771.0
2018-04-05 12:30:00,133.39,133.43,133.06,133.16,27838.0,115.2266,115.2611,114.9415,115.0279,27838.0
2018-04-05 12:40:00,133.17,133.25,133.03,133.2,18085.0,115.0365,115.1057,114.9156,115.0625,18085.0
2018-04-05 12:50:00,133.2,133.26,133.08,133.17,58989.0,115.0625,115.1143,114.9588,115.0365,58989.0
2018-04-05 13:00:00,133.16,133.47,133.16,133.47,106395.0,115.0279,115.2957,115.0279,115.2957,106395.0
2018-04-05 13:10:00,133.43,133.45,133.0,133.05,35393.0,115.2611,115.2784,114.8897,114.9329,35393.0
2018-04-05 13:20:00,133.06,133.19,132.86,133.0,23032.0,114.9415,115.0538,114.7688,114.8897,23032.0
2018-04-05 13:30:00,132.95,133.08,132.82,132.82,49103.0,114.8465,114.9588,114.7342,114.7342,49103.0
2018-04-05 13:40:00,132.8,132.87,132.52,132.83,44783.0,114.7169,114.7774,114.4751,114.7428,44783.0
2018-04-05 13:50:00,132.79,133.06,132.79,132.88,31290.0,114.7083,114.9415,114.7083,114.786,31290.0
2018-04-05 14:00:00,132.91,132.91,132.51,132.55,56792.0,114.812,114.812,114.4664,114.501,56792.0
2018-04-05 14:10:00,132.57,133.05,132.57,132.99,68256.0,114.5182,114.9329,114.5182,114.8811,68256.0
2018-04-05 14:20:00,132.98,133.04,132.8,132.92,35223.0,114.8724,114.9242,114.7169,114.8206,35223.0
2018-04-05 14:30:00,132.92,133.27,132.92,133.03,37578.0,114.8206,115.1229,114.8206,114.9156,37578.0
2018-04-05 14:40:00,133.02,133.48,133.01,133.43,43057.0,114.907,115.3043,114.8983,115.2611,43057.0
2018-04-05 14:50:00,133.41,133.81,133.4,133.81,86532.0,115.2439,115.5894,115.2352,115.5894,86532.0
2018-04-05 15:00:00,133.82,133.97,133.59,133.96,40937.0,115.598,115.7276,115.3994,115.719,40937.0
2018-04-05 15:10:00,133.96,133.99,133.8,133.8,50985.0,115.719,115.7449,115.5808,115.5808,50985.0
2018-04-05 15:20:00,133.8,134.16,133.79,133.92,60891.0,115.5808,115.8917,115.5721,115.6844,60891.0
2018-04-05 15:30:00,133.9,133.93,133.16,133.32,101267.0,115.6671,115.6931,115.0279,115.1661,101267.0
2018-04-05 15:40:00,133.32,133.75,133.32,133.63,88954.0,115.1661,115.5376,115.1661,115.4339,88954.0
2018-04-05 15:50:00,133.64,133.89,133.5,133.7,211451.0,115.4425,115.6585,115.3216,115.4944,211451.0
2018-04-06 09:30:00,132.62,133.58,132.36,133.18,21964.0,114.5614,115.3907,114.3368,115.0452,21964.0
2018-04-06 09:40:00,133.14,133.17,132.39,132.5,25341.0,115.0106,115.0365,114.3628,114.4578,25341.0
2018-04-06 09:50:00,132.49,132.98,132.48,132.74,28825.0,114.4491,114.8724,114.4405,114.6651,28825.0
2018-04-06 10:00:00,132.75,133.0,132.42,132.42,21459.0,114.6737,114.8897,114.3887,114.3887,21459.0
2018-04-06 10:10:00,132.46,132.76,132.42,132.73,20482.0,114.4232,114.6824,114.3887,114.6565,20482.0
2018-04-06 10:20:00,132.73,132.82,132.53,132.58,24378.0,114.6565,114.7342,114.4837,114.5269,24378.0
2018-04-06 10:30:00,132.57,132.71,132.39,132.47,21867.0,114.5182,114.6392,114.3628,114.4319,21867.0
2018-04-06 10:40:00,132.46,132.49,131.66,131.71,37811.0,114.4232,114.4491,113.7322,113.7754,37811.0
2018-04-06 10:50:00,131.72,131.73,131.17,131.27,45086.0,113.784,113.7926,113.3089,113.3953,45086.0
2018-04-06 11:00:00,131.24,131.25,130.73,130.88,46770.0,113.3694,113.378,112.9288,113.0584,46770.0
2018-04-06 11:10:00,130.84,130.91,130.3,130.45,38135.0,113.0238,113.0843,112.5573,112.6869,38135.0
2018-04-06 11:20:00,130.4,130.6,130.15,130.44,45045.0,112.6437,112.8165,112.4278,112.6783,45045.0
2018-04-06 11:30:00,130.49,131.05,130.46,130.88,60698.0,112.7215,113.2052,112.6956,113.0584,60698.0
2018-04-06 11:40:00,130.92,130.95,130.56,130.56,27123.0,113.0929,113.1188,112.7819,112.7819,27123.0
2018-04-06 11:50:00,130.63,130.81,130.53,130.64,19876.0,112.8424,112.9979,112.756,112.8511,19876.0
2018-04-06 12:00:00,130.61,130.67,130.37,130.45,17393.0,112.8251,112.877,112.6178,112.6869,17393.0
2018-04-06 12:10:00,130.54,130.54,130.19,130.19,16320.0,112.7647,112.7647,112.4623,112.4623,16320.0
2018-04-06 12:20:00,130.05,130.09,129.6,129.6,29452.0,112.3414,112.3759,111.9527,111.9527,29452.0
2018-04-06 12:30:00,129.67,130.51,129.6,130.4,42281.0,112.0131,112.7388,111.9527,112.6437,42281.0
2018-04-06 12:40:00,130.39,130.84,130.39,130.7,40442.0,112.6351,113.0238,112.6351,112.9029,40442.0
2018-04-06 12:50:00,130.66,130.92,130.57,130.86,32218.0,112.8683,113.0929,112.7906,113.0411,32218.0
2018-04-06 13:00:00,130.86,130.86,130.63,130.71,49594.0,113.0411,113.0411,112.8424,112.9115,49594.0
2018-04-06 13:10:00,130.63,130.76,130.5,130.65,24194.0,112.8424,112.9547,112.7301,112.8597,24194.0
2018-04-06 13:20:00,130.66,130.88,130.53,130.65,21739.0,112.8683,113.0584,112.756,112.8597,21739.0
2018-04-06 13:30:00,130.67,130.79,130.13,130.18,25732.0,112.877,112.9806,112.4105,112.4537,25732.0
2018-04-06 13:40:00,130.2,130.27,129.82,129.86,25666.0,112.471,112.5314,112.1427,112.1773,25666.0
2018-04-06 13:50:00,129.9,129.92,129.5,129.5,48982.0,112.2118,112.2291,111.8663,111.8663,48982.0
2018-04-06 14:00:00,129.45,129.67,129.12,129.25,38400.0,111.8231,112.0131,111.538,111.6503,38400.0
2018-04-06 14:10:00,129.3,129.56,129.26,129.34,25045.0,111.6935,111.9181,111.659,111.7281,25045.0
2018-04-06 14:20:00,129.33,129.68,129.1,129.13,26170.0,111.7194,112.0218,111.5208,111.5467,26170.0
2018-04-06 14:30:00,129.13,129.41,128.69,128.8,36273.0,111.5467,111.7885,111.1666,111.2616,36273.0
2018-04-06 14:40:00,128.77,129.14,128.32,128.4,37128.0,111.2357,111.5553,110.847,110.9161,37128.0
2018-04-06 14:50:00,128.4,128.4,127.79,128.06,42603.0,110.9161,110.9161,110.3891,110.6224,42603.0
2018-04-06 15:00:00,128.07,128.37,127.83,128.14,46173.0,110.631,110.8902,110.4237,110.6915,46173.0
2018-04-06 15:10:00,128.09,128.87,128.03,128.52,36844.0,110.6483,111.3221,110.5964,111.0197,36844.0
2018-04-06 15:20:00,128.59,128.8,128.44,128.63,45232.0,111.0802,111.2616,110.9506,111.1147,45232.0
2018-04-06 15:30:00,128.62,129.22,128.47,129.12,99896.0,111.1061,111.6244,110.9765,111.538,99896.0
2018-04-06 15:40:00,129.15,129.36,129.03,129.19,140809.0,111.5639,111.7453,111.4603,111.5985,140809.0
2018-04-06 15:50:00,129.19,129.81,129.19,129.35,184075.0,111.5985,112.1341,111.5985,111.7367,184075.0
2018-04-09 09:30:00,130.16,131.09,129.88,130.22,45697.0,112.4364,113.2398,112.1945,112.4882,45697.0
2018-04-09 09:40:00,130.15,130.31,129.52,129.72,35686.0,112.4278,112.566,111.8836,112.0563,35686.0
2018-04-09 09:50:00,129.72,130.31,129.71,130.31,35492.0,112.0563,112.566,112.0477,112.566,35492.0
2018-04-09 10:00:00,130.31,130.41,129.92,129.98,37915.0,112.566,112.6524,112.2291,112.2809,37915.0
2018-04-09 10:10:00,129.98,130.12,129.83,130.12,22998.0,112.2809,112.4019,112.1513,112.4019,22998.0
2018-04-09 10:20:00,130.08,130.15,129.96,130.0,11380.0,112.3673,112.4278,112.2636,112.2982,11380.0
2018-04-09 10:30:00,130.03,130.5,130.03,130.42,22814.0,112.3241,112.7301,112.3241,112.661,22814.0
2018-04-09 10:40:00,130.41,130.41,129.83,129.87,15528.0,112.6524,112.6524,112.1513,112.1859,15528.0
2018-04-09 10:50:00,129.88,130.13,129.88,130.06,11509.0,112.1945,112.4105,112.1945,112.35,11509.0
2018-04-09 11:00:00,130.12,130.17,129.96,130.17,12388.0,112.4019,112.4451,112.2636,112.4451,12388.0
2018-04-09 11:10:00,130.15,130.43,130.11,130.36,18533.0,112.4278,112.6696,112.3932,112.6092,18533.0
2018-04-09 11:20:00,130.4,130.44,130.23,130.32,15085.0,112.6437,112.6783,112.4969,112.5746,15085.0
2018-04-09 11:30:00,130.31,130.51,130.09,130.09,15421.0,112.566,112.7388,112.3759,112.3759,15421.0
2018-04-09 11:40:00,130.1,130.44,130.07,130.31,9529.0,112.3846,112.6783,112.3587,112.566,9529.0
2018-04-09 11:50:00,130.37,130.38,130.0,130.28,13395.0,112.6178,112.6265,112.2982,112.5401,13395.0
2018-04-09 12:00:00,130.24,130.33,130.09,130.3,11400.0,112.5055,112.5833,112.3759,112.5573,11400.0
2018-04-09 12:10:00,130.32,130.35,130.03,130.09,14078.0,112.5746,112.6005,112.3241,112.3759,14078.0
2018-04-09 12:20:00,130.11,130.21,130.03,130.15,7631.0,112.3932,112.4796,112.3241,112.4278,7631.0
2018-04-09 12:30:00,130.11,130.12,129.67,129.67,12800.0,112.3932,112.4019,112.0131,112.0131,12800.0
2018-04-09 12:40:00,129.69,130.17,129.68,130.14,9426.0,112.0304,112.4451,112.0218,112.4191,9426.0
2018-04-09 12:50:00,130.19,130.34,130.15,130.16,14610.0,112.4623,112.5919,112.4278,112.4364,14610.0
2018-04-09 13:00:00,130.21,130.52,130.19,130.44,52441.0,112.4796,112.7474,112.4623,112.6783,52441.0
2018-04-09 13:10:00,130.44,130.57,130.42,130.55,13276.0,112.6783,112.7906,112.661,112.7733,13276.0
2018-04-09 13:20:00,130.55,130.77,130.48,130.77,17300.0,112.7733,112.9634,112.7128,112.9634,17300.0
2018-04-09 13:30:00,130.75,130.81,130.54,130.74,10139.0,112.9461,112.9979,112.7647,112.9374,10139.0
2018-04-09 13:40:00,130.78,130.79,130.63,130.78,8051.0,112.972,112.9806,112.8424,112.972,8051.0
2018-04-09 13:50:00,130.82,131.05,130.82,130.93,11738.0,113.0065,113.2052,113.0065,113.1016,11738.0
2018-04-09 14:00:00,130.91,130.91,130.43,130.48,18032.0,113.0843,113.0843,112.6696,112.7128,18032.0
2018-04-09 14:10:00,130.47,130.76,130.38,130.76,12250.0,112.7042,112.9547,112.6265,112.9547,12250.0
2018-04-09 14:20:00,130.75,130.76,130.35,130.43,10358.0,112.9461,112.9547,112.6005,112.6696,10358.0
2018-04-09 14:30:00,130.38,130.47,130.22,130.41,8039.0,112.6265,112.7042,112.4882,112.6524,8039.0
2018-04-09 14:40:00,130.43,130.43,130.13,130.37,16883.0,112.6696,112.6696,112.4105,112.6178,16883.0
2018-04-09 14:50:00,130.32,130.6,130.29,130.6,12551.0,112.5746,112.8165,112.5487,112.8165,12551.0
2018-04-09 15:00:00,130.6,130.69,130.44,130.65,18088.0,112.8165,112.8942,112.6783,112.8597,18088.0
2018-04-09 15:10:00,130.68,130.73,130.23,130.23,19058.0,112.8856,112.9288,112.4969,112.4969,19058.0
2018-04-09 15:20:00,130.26,130.35,129.95,130.31,29219.0,112.5228,112.6005,112.255,112.566,29219.0
2018-04-09 15:30:00,130.28,130.28,129.83,129.84,30783.0,112.5401,112.5401,112.1513,112.16,30783.0
2018-04-09 15:40:00,129.84,129.84,129.36,129.36,50880.0,112.16,112.16,111.7453,111.7453,50880.0
2018-04-09 15:50:00,129.32,129.48,128.74,128.92,73390.0,111.7108,111.849,111.2098,111.3653,73390.0
2018-04-10 09:30:00,130.4,130.96,130.01,130.47,34487.0,112.6437,113.1275,112.3068,112.7042,34487.0
2018-04-10 09:40:00,130.46,130.89,130.28,130.66,10891.0,112.6956,113.067,112.5401,112.8683,10891.0
2018-04-10 09:50:00,130.68,130.68,130.0,130.05,17553.0,112.8856,112.8856,112.2982,112.3414,17553.0
2018-04-10 10:00:00,130.07,130.3,129.9,130.16,19406.0,112.3587,112.5573,112.2118,112.4364,19406.0
2018-04-10 10:10:00,130.16,130.64,130.16,130.33,28447.0,112.4364,112.8511,112.4364,112.5833,28447.0
2018-04-10 10:20:00,130.38,130.75,130.35,130.4,32213.0,112.6265,112.9461,112.6005,112.6437,32213.0
2018-04-10 10:30:00,130.46,130.77,130.38,130.61,25115.0,112.6956,112.9634,112.6265,112.8251,25115.0
2018-04-10 10:40:00,130.58,130.99,130.56,130.96,46779.0,112.7992,113.1534,112.7819,113.1275,46779.0
2018-04-10 10:50:00,130.96,131.03,130.83,130.92,22839.0,113.1275,113.1879,113.0152,113.0929,22839.0
2018-04-10 11:00:00,130.96,131.47,130.92,131.37,40508.0,113.1275,113.568,113.0929,113.4816,40508.0
2018-04-10 11:10:00,131.33,131.59,131.16,131.59,39984.0,113.4471,113.6717,113.3002,113.6717,39984.0
2018-04-10 11:20:00,131.56,131.57,131.17,131.24,38072.0,113.6458,113.6544,113.3089,113.3694,38072.0
2018-04-10 11:30:00,131.13,131.29,130.98,131.28,20802.0,113.2743,113.4125,113.1448,113.4039,20802.0
2018-04-10 11:40:00,131.42,131.5,130.59,130.99,25964.0,113.5248,113.5939,112.8079,113.1534,25964.0
2018-04-10 11:50:00,130.82,131.48,130.8,131.26,31992.0,113.0065,113.5767,112.9893,113.3866,31992.0
2018-04-10 12:00:00,131.32,131.37,130.86,131.02,25009.0,113.4385,113.4816,113.0411,113.1793,25009.0
2018-04-10 12:10:00,131.05,131.08,130.65,130.66,17969.0,113.2052,113.2311,112.8597,112.8683,17969.0
2018-04-10 12:20:00,130.69,130.7,129.34,129.76,48508.0,112.8942,112.9029,111.7281,112.0909,48508.0
2018-04-10 12:30:00,129.74,130.25,129.68,130.23,27800.0,112.0736,112.5142,112.0218,112.4969,27800.0
2018-04-10 12:40:00,130.22,130.25,129.65,130.12,22913.0,112.4882,112.5142,111.9959,112.4019,22913.0
2018-04-10 12:50:00,130.06,130.18,129.76,129.82,29961.0,112.35,112.4537,112.0909,112.1427,29961.0
2018-04-10 13:00:00,129.83,130.18,129.72,130.16,14666.0,112.1513,112.4537,112.0563,112.4364,14666.0
2018-04-10 13:10:00,130.12,130.44,129.99,130.05,17792.0,112.4019,112.6783,112.2896,112.3414,17792.0
2018-04-10 13:20:00,130.05,130.37,129.94,130.16,18117.0,112.3414,112.6178,112.2464,112.4364,18117.0
2018-04-10 13:30:00,130.13,130.18,129.82,130.06,31244.0,112.4105,112.4537,112.1427,112.35,31244.0
2018-04-10 13:40:00,130.05,130.05,129.33,129.63,31147.0,112.3414,112.3414,111.7194,111.9786,31147.0
2018-04-10 13:50:00,129.63,129.93,129.48,129.88,25782.0,111.9786,112.2377,111.849,112.1945,25782.0
2018-04-10 14:00:00,129.9,130.31,129.81,130.28,27902.0,112.2118,112.566,112.1341,112.5401,27902.0
2018-04-10 14:10:00,130.35,130.49,130.17,130.31,22178.0,112.6005,112.7215,112.4451,112.566,22178.0
2018-04-10 14:20:00,130.32,130.37,130.03,130.04,18090.0,112.5746,112.6178,112.3241,112.3328,18090.0
2018-04-10 14:30:00,130.12,130.28,129.55,129.76,26540.0,112.4019,112.5401,111.9095,112.0909,26540.0
2018-04-10 14:40:00,129.76,130.16,129.45,129.86,32952.0,112.0909,112.4364,111.8231,112.1773,32952.0
2018-04-10 14:50:00,129.91,130.34,129.87,130.32,27750.0,112.2205,112.5919,112.1859,112.5746,27750.0
2018-04-10 15:00:00,130.32,130.43,130.08,130.43,40956.0,112.5746,112.6696,112.3673,112.6696,40956.0
2018-04-10 15:10:00,130.47,130.52,130.08,130.35,38942.0,112.7042,112.7474,112.3673,112.6005,38942.0
2018-04-10 15:20:00,130.37,130.37,129.95,130.25,35537.0,112.6178,112.6178,112.255,112.5142,35537.0
2018-04-10 15:30:00,130.21,130.21,129.8,130.09,46489.0,112.4796,112.4796,112.1254,112.3759,46489.0
2018-04-10 15:40:00,130.11,130.25,130.06,130.08,77834.0,112.3932,112.5142,112.35,112.3673,77834.0
2018-04-10 15:50:00,130.11,130.24,129.84,129.98,145662.0,112.3932,112.5055,112.16,112.2809,145662.0
2018-04-11 09:30:00,129.21,129.59,129.0,129.31,41159.0,111.6158,111.944,111.4344,111.7022,41159.0
2018-04-11 09:40:00,129.33,130.04,129.3,129.75,23481.0,111.7194,112.3328,111.6935,112.0822,23481.0
2018-04-11 09:50:00,129.8,130.16,129.63,129.82,26334.0,112.1254,112.4364,111.9786,112.1427,26334.0
2018-04-11 10:00:00,129.81,130.42,129.69,130.08,35140.0,112.1341,112.661,112.0304,112.3673,35140.0
2018-04-11 10:10:00,130.07,130.49,129.77,130.49,27837.0,112.3587,112.7215,112.0995,112.7215,27837.0
2018-04-11 10:20:00,130.5,130.86,130.5,130.67,25920.0,112.7301,113.0411,112.7301,112.877,25920.0
2018-04-11 10:30:00,130.65,130.77,130.41,130.69,18524.0,112.8597,112.9634,112.6524,112.8942,18524.0
2018-04-11 10:40:00,130.69,130.82,130.46,130.52,26550.0,112.8942,113.0065,112.6956,112.7474,26550.0
2018-04-11 10:50:00,130.54,130.69,130.2,130.44,28135.0,112.7647,112.8942,112.471,112.6783,28135.0
2018-04-11 11:00:00,130.44,130.77,130.28,130.7,33475.0,112.6783,112.9634,112.5401,112.9029,33475.0
2018-04-11 11:10:00,130.71,131.04,130.69,130.98,20340.0,112.9115,113.1966,112.8942,113.1448,20340.0
2018-04-11 11:20:00,130.99,131.29,130.78,131.29,26008.0,113.1534,113.4125,112.972,113.4125,26008.0
2018-04-11 11:30:00,131.28,131.31,130.98,131.14,18828.0,113.4039,113.4298,113.1448,113.283,18828.0
2018-04-11 11:40:00,131.13,131.43,131.13,131.31,21730.0,113.2743,113.5335,113.2743,113.4298,21730.0
2018-04-11 11:50:00,131.3,131.86,131.21,131.81,28831.0,113.4212,113.9049,113.3434,113.8617,28831.0
2018-04-11 12:00:00,131.81,131.86,131.59,131.75,36709.0,113.8617,113.9049,113.6717,113.8099,36709.0
2018-04-11 12:10:00,131.78,131.96,131.51,131.52,26407.0,113.8358,113.9913,113.6026,113.6112,26407.0
2018-04-11 12:20:00,131.53,131.72,131.36,131.5,41114.0,113.6199,113.784,113.473,113.5939,41114.0
2018-04-11 12:30:00,131.54,131.55,131.06,131.06,8828.0,113.6285,113.6371,113.2139,113.2139,8828.0
2018-04-11 12:40:00,131.08,131.35,131.07,131.12,16536.0,113.2311,113.4644,113.2225,113.2657,16536.0
2018-04-11 12:50:00,131.1,131.39,131.02,131.17,15280.0,113.2484,113.4989,113.1793,113.3089,15280.0
2018-04-11 13:00:00,131.11,131.35,131.07,131.23,11645.0,113.2571,113.4644,113.2225,113.3607,11645.0
2018-04-11 13:10:00,131.12,131.23,130.91,131.23,10336.0,113.2657,113.3607,113.0843,113.3607,10336.0
2018-04-11 13:20:00,131.26,131.26,130.95,131.08,13795.0,113.3866,113.3866,113.1188,113.2311,13795.0
2018-04-11 13:30:00,131.08,131.14,130.82,130.87,12460.0,113.2311,113.283,113.0065,113.0497,12460.0
2018-04-11 13:40:00,130.89,130.89,130.62,130.81,14101.0,113.067,113.067,112.8338,112.9979,14101.0
2018-04-11 13:50:00,130.81,131.01,130.69,130.99,23534.0,112.9979,113.1707,112.8942,113.1534,23534.0
2018-04-11 14:00:00,131.01,131.13,130.68,131.01,196115.0,113.1707,113.2743,112.8856,113.1707,196115.0
2018-04-11 14:10:00,130.99,131.35,130.88,131.31,150439.0,113.1534,113.4644,113.0584,113.4298,150439.0
2018-04-11 14:20:00,131.28,131.42,131.1,131.15,24109.0,113.4039,113.5248,113.2484,113.2916,24109.0
2018-04-11 14:30:00,131.21,131.59,131.21,131.53,17075.0,113.3434,113.6717,113.3434,113.6199,17075.0
2018-04-11 14:40:00,131.56,131.69,131.37,131.45,9032.0,113.6458,113.7581,113.4816,113.5508,9032.0
2018-04-11 14:50:00,131.41,131.54,131.26,131.51,16525.0,113.5162,113.6285,113.3866,113.6026,16525.0
2018-04-11 15:00:00,131.52,131.57,131.16,131.16,13663.0,113.6112,113.6544,113.3002,113.3002,13663.0
2018-04-11 15:10:00,131.18,131.34,131.0,131.3,18031.0,113.3175,113.4557,113.162,113.4212,18031.0
2018-04-11 15:20:00,131.27,131.55,131.2,131.52,24083.0,113.3953,113.6371,113.3348,113.6112,24083.0
2018-04-11 15:30:00,131.52,131.71,131.47,131.48,39275.0,113.6112,113.7754,113.568,113.5767,39275.0
2018-04-11 15:40:00,131.47,131.6,131.12,131.12,51565.0,113.568,113.6803,113.2657,113.2657,51565.0
2018-04-11 15:50:00,131.1,131.22,131.01,131.05,98716.0,113.2484,113.3521,113.1707,113.2052,98716.0
2018-04-12 09:30:00,131.64,132.08,131.5,132.04,25455.0,113.7149,114.095,113.5939,114.0604,25455.0
2018-04-12 09:40:00,131.96,132.96,131.91,132.86,20493.0,113.9913,114.8551,113.9481,114.7688,20493.0
2018-04-12 09:50:00,132.91,133.72,132.88,133.71,25842.0,114.812,115.5117,114.786,115.503,25842.0
2018-04-12 10:00:00,133.67,133.81,133.48,133.5,21458.0,115.4685,115.5894,115.3043,115.3216,21458.0
2018-04-12 10:10:00,133.48,133.55,133.15,133.25,20425.0,115.3043,115.3648,115.0193,115.1057,20425.0
2018-04-12 10:20:00,133.37,133.67,133.33,133.66,9266.0,115.2093,115.4685,115.1748,115.4598,9266.0
2018-04-12 10:30:00,133.68,133.68,133.32,133.47,17533.0,115.4771,115.4771,115.1661,115.2957,17533.0
2018-04-12 10:40:00,133.56,133.64,133.15,133.34,11753.0,115.3734,115.4425,115.0193,115.1834,11753.0
2018-04-12 10:50:00,133.37,133.4,133.05,133.15,13169.0,115.2093,115.2352,114.9329,115.0193,13169.0
2018-04-12 11:00:00,133.1,133.53,133.1,133.25,12184.0,114.9761,115.3475,114.9761,115.1057,12184.0
2018-04-12 11:10:00,133.25,133.67,133.18,133.67,8760.0,115.1057,115.4685,115.0452,115.4685,8760.0
2018-04-12 11:20:00,133.63,133.63,133.28,133.36,13379.0,115.4339,115.4339,115.1316,115.2007,13379.0
2018-04-12 11:30:00,133.32,133.44,133.02,133.43,8480.0,115.1661,115.2698,114.907,115.2611,8480.0
2018-04-12 11:40:00,133.4,133.44,132.98,133.12,9139.0,115.2352,115.2698,114.8724,114.9934,9139.0
2018-04-12 11:50:00,133.14,133.3,132.9,133.27,6543.0,115.0106,115.1488,114.8033,115.1229,6543.0
2018-04-12 12:00:00,133.32,133.55,133.32,133.46,16245.0,115.1661,115.3648,115.1661,115.2871,16245.0
2018-04-12 12:10:00,133.55,133.71,133.5,133.63,10216.0,115.3648,115.503,115.3216,115.4339,10216.0
2018-04-12 12:20:00,133.63,133.77,133.57,133.77,8510.0,115.4339,115.5548,115.3821,115.5548,8510.0
2018-04-12 12:30:00,133.74,133.9,133.7,133.7,10446.0,115.5289,115.6671,115.4944,115.4944,10446.0
2018-04-12 12:40:00,133.69,133.88,133.69,133.75,9025.0,115.4857,115.6499,115.4857,115.5376,9025.0
2018-04-12 12:50:00,133.7,133.91,133.64,133.84,6454.0,115.4944,115.6758,115.4425,115.6153,6454.0
2018-04-12 13:00:00,133.8,133.88,133.49,133.65,9918.0,115.5808,115.6499,115.313,115.4512,9918.0
2018-04-12 13:10:00,133.62,133.71,133.25,133.25,21611.0,115.4253,115.503,115.1057,115.1057,21611.0
2018-04-12 13:20:00,133.3,133.4,132.89,133.01,10021.0,115.1488,115.2352,114.7947,114.8983,10021.0
2018-04-12 13:30:00,132.98,133.43,132.93,133.38,11973.0,114.8724,115.2611,114.8292,115.218,11973.0
2018-04-12 13:40:00,133.36,133.51,133.18,133.44,7724.0,115.2007,115.3303,115.0452,115.2698,7724.0
2018-04-12 13:50:00,133.5,133.67,133.15,133.24,19243.0,115.3216,115.4685,115.0193,115.097,19243.0
2018-04-12 14:00:00,133.32,133.62,133.29,133.61,10544.0,115.1661,115.4253,115.1402,115.4166,10544.0
2018-04-12 14:10:00,133.61,133.63,133.42,133.61,12090.0,115.4166,115.4339,115.2525,115.4166,12090.0
2018-04-12 14:20:00,133.65,133.81,133.61,133.68,10157.0,115.4512,115.5894,115.4166,115.4771,10157.0
2018-04-12 14:30:00,133.68,133.82,133.25,133.29,22555.0,115.4771,115.598,115.1057,115.1402,22555.0
2018-04-12 14:40:00,133.34,133.36,133.09,133.2,12305.0,115.1834,115.2007,114.9674,115.0625,12305.0
2018-04-12 14:50:00,133.24,133.47,133.22,133.46,15986.0,115.097,115.2957,115.0797,115.2871,15986.0
2018-04-12 15:00:00,133.49,133.51,133.19,133.19,21531.0,115.313,115.3303,115.0538,115.0538,21531.0
2018-04-12 15:10:00,133.22,133.59,133.22,133.48,14234.0,115.0797,115.3994,115.0797,115.3043,14234.0
2018-04-12 15:20:00,133.48,133.7,133.44,133.51,27785.0,115.3043,115.4944,115.2698,115.3303,27785.0
2018-04-12 15:30:00,133.51,133.56,133.3,133.56,31518.0,115.3303,115.3734,115.1488,115.3734,31518.0
2018-04-12 15:40:00,133.51,133.57,132.99,133.24,75717.0,115.3303,115.3821,114.8811,115.097,75717.0
2018-04-12 15:50:00,133.24,133.32,133.11,133.14,155906.0,115.097,115.1661,114.9847,115.0106,155906.0
2018-04-13 09:30:00,133.78,134.21,133.69,133.86,35227.0,115.5635,115.9349,115.4857,115.6326,35227.0
2018-04-13 09:40:00,133.89,134.04,133.55,133.69,19133.0,115.6585,115.7881,115.3648,115.4857,19133.0
2018-04-13 09:50:00,133.62,133.72,133.34,133.36,13830.0,115.4253,115.5117,115.1834,115.2007,13830.0
2018-04-13 10:00:00,133.3,133.64,133.24,133.52,19072.0,115.1488,115.4425,115.097,115.3389,19072.0
2018-04-13 10:10:00,133.5,134.33,133.44,134.33,19488.0,115.3216,116.0386,115.2698,116.0386,19488.0
2018-04-13 10:20:00,134.33,134.42,133.69,133.69,19015.0,116.0386,116.1163,115.4857,115.4857,19015.0
2018-04-13 10:30:00,133.8,133.84,133.3,133.41,35812.0,115.5808,115.6153,115.1488,115.2439,35812.0
2018-04-13 10:40:00,133.53,133.69,133.33,133.62,11520.0,115.3475,115.4857,115.1748,115.4253,11520.0
2018-04-13 10:50:00,133.57,133.68,133.42,133.48,31009.0,115.3821,115.4771,115.2525,115.3043,31009.0
2018-04-13 11:00:00,133.37,133.51,133.14,133.39,9731.0,115.2093,115.3303,115.0106,115.2266,9731.0
2018-04-13 11:10:00,133.43,133.6,133.35,133.49,8064.0,115.2611,115.408,115.192,115.313,8064.0
2018-04-13 11:20:00,133.48,134.1,133.45,133.98,10771.0,115.3043,115.8399,115.2784,115.7363,10771.0
2018-04-13 11:30:00,133.92,134.1,133.67,133.79,9868.0,115.6844,115.8399,115.4685,115.5721,9868.0
2018-04-13 11:40:00,133.75,133.97,133.71,133.89,8873.0,115.5376,115.7276,115.503,115.6585,8873.0
2018-04-13 11:50:00,133.91,134.14,133.7,134.08,13492.0,115.6758,115.8745,115.4944,115.8226,13492.0
2018-04-13 12:00:00,134.1,134.19,133.71,133.81,10791.0,115.8399,115.9177,115.503,115.5894,10791.0
2018-04-13 12:10:00,133.82,133.98,133.7,133.96,6932.0,115.598,115.7363,115.4944,115.719,6932.0
2018-04-13 12:20:00,133.98,134.27,133.94,134.25,8921.0,115.7363,115.9868,115.7017,115.9695,8921.0
2018-04-13 12:30:00,134.2,134.2,133.97,134.08,25431.0,115.9263,115.9263,115.7276,115.8226,25431.0
2018-04-13 12:40:00,134.07,134.19,133.89,133.97,22035.0,115.814,115.9177,115.6585,115.7276,22035.0
2018-04-13 12:50:00,134.0,134.1,133.9,134.09,16493.0,115.7535,115.8399,115.6671,115.8313,16493.0
2018-04-13 13:00:00,134.06,134.1,133.85,133.86,37071.0,115.8054,115.8399,115.624,115.6326,37071.0
2018-04-13 13:10:00,133.87,134.19,133.87,134.15,10568.0,115.6412,115.9177,115.6412,115.8831,10568.0
2018-04-13 13:20:00,134.17,134.49,134.13,134.39,17423.0,115.9004,116.1768,115.8658,116.0904,17423.0
2018-04-13 13:30:00,134.43,134.49,134.27,134.37,21155.0,116.125,116.1768,115.9868,116.0731,21155.0
2018-04-13 13:40:00,134.39,134.48,134.31,134.4,32235.0,116.0904,116.1682,116.0213,116.0991,32235.0
2018-04-13 13:50:00,134.39,134.49,134.24,134.41,91148.0,116.0904,116.1768,115.9608,116.1077,91148.0
2018-04-13 14:00:00,134.43,134.46,134.04,134.26,55207.0,116.125,116.1509,115.7881,115.9781,55207.0
2018-04-13 14:10:00,134.26,134.38,133.93,133.97,29717.0,115.9781,116.0818,115.6931,115.7276,29717.0
2018-04-13 14:20:00,133.97,134.18,133.96,134.15,11634.0,115.7276,115.909,115.719,115.8831,11634.0
2018-04-13 14:30:00,134.13,134.31,133.89,133.92,16637.0,115.8658,116.0213,115.6585,115.6844,16637.0
2018-04-13 14:40:00,133.87,134.04,133.73,133.9,31467.0,115.6412,115.7881,115.5203,115.6671,31467.0
2018-04-13 14:50:00,133.9,134.1,133.81,133.95,23820.0,115.6671,115.8399,115.5894,115.7103,23820.0
2018-04-13 15:00:00,133.94,133.95,133.52,133.69,19042.0,115.7017,115.7103,115.3389,115.4857,19042.0
2018-04-13 15:10:00,133.65,133.84,133.14,133.14,26669.0,115.4512,115.6153,115.0106,115.0106,26669.0
2018-04-13 15:20:00,133.17,133.31,132.93,133.12,48080.0,115.0365,115.1575,114.8292,114.9934,48080.0
2018-04-13 15:30:00,133.11,133.47,133.04,133.47,49606.0,114.9847,115.2957,114.9242,115.2957,49606.0
2018-04-13 15:40:00,133.47,133.73,133.39,133.41,63746.0,115.2957,115.5203,115.2266,115.2439,63746.0
2018-04-13 15:50:00,133.43,133.71,133.41,133.52,102886.0,115.2611,115.503,115.2439,115.3389,102886.0
2018-04-16 09:30:00,134.74,135.44,134.74,135.37,47757.0,116.3928,116.9974,116.3928,116.937,47757.0
2018-04-16 09:40:00,135.26,136.04,135.11,135.9,25927.0,116.842,117.5157,116.7124,117.3948,25927.0
2018-04-16 09:50:00,135.88,136.08,135.6,135.95,31566.0,117.3775,117.5503,117.1357,117.438,31566.0
2018-04-16 10:00:00,135.9,136.07,135.51,135.64,49212.0,117.3948,117.5417,117.0579,117.1702,49212.0
2018-04-16 10:10:00,135.65,135.98,135.61,135.93,24645.0,117.1789,117.4639,117.1443,117.4207,24645.0
2018-04-16 10:20:00,135.93,136.33,135.93,136.0,26130.0,117.4207,117.7663,117.4207,117.4812,26130.0
2018-04-16 10:30:00,135.99,136.34,135.87,136.07,23821.0,117.4726,117.7749,117.3689,117.5417,23821.0
2018-04-16 10:40:00,136.04,136.32,135.89,135.89,26561.0,117.5157,117.7576,117.3862,117.3862,26561.0
2018-04-16 10:50:00,135.84,136.01,135.8,135.93,44188.0,117.343,117.4898,117.3084,117.4207,44188.0
2018-04-16 11:00:00,135.96,136.27,135.92,136.14,28933.0,117.4466,117.7144,117.4121,117.6021,28933.0
2018-04-16 11:10:00,136.12,136.12,135.8,135.88,41795.0,117.5849,117.5849,117.3084,117.3775,41795.0
2018-04-16 11:20:00,135.85,136.14,135.83,135.93,14928.0,117.3516,117.6021,117.3343,117.4207,14928.0
2018-04-16 11:30:00,135.92,136.17,135.71,136.06,6427.0,117.4121,117.628,117.2307,117.533,6427.0
2018-04-16 11:40:00,136.02,136.02,135.79,135.86,13865.0,117.4985,117.4985,117.2998,117.3603,13865.0
2018-04-16 11:50:00,135.85,136.03,135.58,135.97,13760.0,117.3516,117.5071,117.1184,117.4553,13760.0
2018-04-16 12:00:00,136.02,136.13,135.61,135.73,32038.0,117.4985,117.5935,117.1443,117.248,32038.0
2018-04-16 12:10:00,135.7,135.8,135.5,135.52,32745.0,117.222,117.3084,117.0493,117.0666,32745.0
2018-04-16 12:20:00,135.54,135.75,135.48,135.58,27886.0,117.0838,117.2652,117.032,117.1184,27886.0
2018-04-16 12:30:00,135.6,135.65,135.42,135.52,20340.0,117.1357,117.1789,116.9802,117.0666,20340.0
2018-04-16 12:40:00,135.56,135.73,135.42,135.66,21860.0,117.1011,117.248,116.9802,117.1875,21860.0
2018-04-16 12:50:00,135.76,136.03,135.76,135.77,9498.0,117.2739,117.5071,117.2739,117.2825,9498.0
2018-04-16 13:00:00,135.8,136.01,135.8,135.93,10865.0,117.3084,117.4898,117.3084,117.4207,10865.0
2018-04-16 13:10:00,135.89,136.07,135.85,135.91,8264.0,117.3862,117.5417,117.3516,117.4034,8264.0
2018-04-16 13:20:00,135.94,136.26,135.94,136.1,14612.0,117.4294,117.7058,117.4294,117.5676,14612.0
2018-04-16 13:30:00,136.08,136.21,135.96,136.06,22073.0,117.5503,117.6626,117.4466,117.533,22073.0
2018-04-16 13:40:00,136.07,136.25,135.95,136.24,33370.0,117.5417,117.6972,117.438,117.6885,33370.0
2018-04-16 13:50:00,136.21,136.52,136.15,136.52,12527.0,117.6626,117.9304,117.6108,117.9304,12527.0
2018-04-16 14:00:00,136.5,136.59,136.24,136.37,13971.0,117.9131,117.9909,117.6885,117.8008,13971.0
2018-04-16 14:10:00,136.4,136.5,136.33,136.33,12230.0,117.8267,117.9131,117.7663,117.7663,12230.0
2018-04-16 14:20:00,136.35,136.58,136.33,136.51,12088.0,117.7835,117.9822,117.7663,117.9217,12088.0
2018-04-16 14:30:00,136.49,136.62,136.44,136.52,15111.0,117.9045,118.0168,117.8613,117.9304,15111.0
2018-04-16 14:40:00,136.52,136.53,136.32,136.43,20040.0,117.9304,117.939,117.7576,117.8526,20040.0
2018-04-16 14:50:00,136.44,136.48,136.3,136.38,20915.0,117.8613,117.8958,117.7403,117.8094,20915.0
2018-04-16 15:00:00,136.35,136.59,136.34,136.45,24040.0,117.7835,117.9909,117.7749,117.8699,24040.0
2018-04-16 15:10:00,136.47,136.52,136.27,136.41,22159.0,117.8872,117.9304,117.7144,117.8354,22159.0
2018-04-16 15:20:00,136.37,136.56,136.32,136.5,30138.0,117.8008,117.9649,117.7576,117.9131,30138.0
2018-04-16 15:30:00,136.5,136.74,136.37,136.73,47608.0,117.9131,118.1204,117.8008,118.1118,47608.0
2018-04-16 15:40:00,136.74,136.93,136.55,136.61,75686.0,118.1204,118.2846,117.9563,118.0081,75686.0
2018-04-16 15:50:00,136.61,136.8,136.47,136.48,146026.0,118.0081,118.1723,117.8872,117.8958,146026.0
2018-04-17 09:30:00,137.23,137.23,136.32,136.88,38536.0,118.5437,118.5437,117.7576,118.2414,38536.0
2018-04-17 09:40:00,136.87,136.88,136.39,136.74,27200.0,118.2327,118.2414,117.8181,118.1204,27200.0
2018-04-17 09:50:00,136.74,137.12,136.64,136.71,25894.0,118.1204,118.4487,118.034,118.0945,25894.0
2018-04-17 10:00:00,136.79,136.92,136.0,136.01,24051.0,118.1636,118.2759,117.4812,117.4898,24051.0
2018-04-17 10:10:00,136.07,136.12,135.68,135.86,49725.0,117.5417,117.5849,117.2048,117.3603,49725.0
2018-04-17 10:20:00,135.8,135.84,135.39,135.58,29153.0,117.3084,117.343,116.9543,117.1184,29153.0
2018-04-17 10:30:00,135.59,135.77,135.34,135.77,11355.0,117.127,117.2825,116.9111,117.2825,11355.0
2018-04-17 10:40:00,135.81,135.91,135.64,135.69,14811.0,117.3171,117.4034,117.1702,117.2134,14811.0
2018-04-17 10:50:00,135.76,136.39,135.76,136.16,26080.0,117.2739,117.8181,117.2739,117.6194,26080.0
2018-04-17 11:00:00,136.11,136.25,135.84,135.89,22450.0,117.5762,117.6972,117.343,117.3862,22450.0
2018-04-17 11:10:00,135.89,136.0,135.8,135.8,17489.0,117.3862,117.4812,117.3084,117.3084,17489.0
2018-04-17 11:20:00,135.79,135.88,135.51,135.52,36242.0,117.2998,117.3775,117.0579,117.0666,36242.0
2018-04-17 11:30:00,135.54,135.56,135.19,135.27,23725.0,117.0838,117.1011,116.7815,116.8506,23725.0
2018-04-17 11:40:00,135.25,135.6,135.18,135.46,24859.0,116.8333,117.1357,116.7729,117.0147,24859.0
2018-04-17 11:50:00,135.43,135.47,135.21,135.3,16418.0,116.9888,117.0234,116.7988,116.8765,16418.0
2018-04-17 12:00:00,135.22,135.31,135.12,135.3,14374.0,116.8074,116.8851,116.721,116.8765,14374.0
2018-04-17 12:10:00,135.31,135.4,134.9,134.98,12707.0,116.8851,116.9629,116.531,116.6001,12707.0
2018-04-17 12:20:00,134.98,135.2,134.97,135.17,11062.0,116.6001,116.7901,116.5914,116.7642,11062.0
2018-04-17 12:30:00,135.14,135.25,134.96,135.12,10317.0,116.7383,116.8333,116.5828,116.721,10317.0
2018-04-17 12:40:00,135.16,135.27,135.08,135.23,4721.0,116.7556,116.8506,116.6865,116.816,4721.0
2018-04-17 12:50:00,135.22,135.33,135.16,135.23,9358.0,116.8074,116.9024,116.7556,116.816,9358.0
2018-04-17 13:00:00,135.23,135.26,135.05,135.05,10049.0,116.816,116.842,116.6606,116.6606,10049.0
2018-04-17 13:10:00,135.07,135.16,134.86,135.02,19823.0,116.6778,116.7556,116.4964,116.6346,19823.0
2018-04-17 13:20:00,135.01,135.13,134.98,135.03,23887.0,116.626,116.7297,116.6001,116.6433,23887.0
2018-04-17 13:30:00,135.04,135.15,134.8,135.14,20559.0,116.6519,116.7469,116.4446,116.7383,20559.0
2018-04-17 13:40:00,135.17,135.27,135.07,135.07,23130.0,116.7642,116.8506,116.6778,116.6778,23130.0
2018-04-17 13:50:00,135.11,135.25,134.99,135.21,17713.0,116.7124,116.8333,116.6087,116.7988,17713.0
2018-04-17 14:00:00,135.18,135.38,135.12,135.25,22689.0,116.7729,116.9456,116.721,116.8333,22689.0
2018-04-17 14:10:00,135.24,135.29,135.15,135.15,14564.0,116.8247,116.8679,116.7469,116.7469,14564.0
2018-04-17 14:20:00,135.14,135.17,134.99,135.03,26419.0,116.7383,116.7642,116.6087,116.6433,26419.0
2018-04-17 14:30:00,135.06,135.29,135.05,135.28,17627.0,116.6692,116.8679,116.6606,116.8592,17627.0
2018-04-17 14:40:00,135.28,135.36,135.22,135.31,17867.0,116.8592,116.9283,116.8074,116.8851,17867.0
2018-04-17 14:50:00,135.32,135.58,135.17,135.58,21271.0,116.8938,117.1184,116.7642,117.1184,21271.0
2018-04-17 15:00:00,135.56,135.74,135.53,135.7,25186.0,117.1011,117.2566,117.0752,117.222,25186.0
2018-04-17 15:10:00,135.72,135.92,135.7,135.8,34274.0,117.2393,117.4121,117.222,117.3084,34274.0
2018-04-17 15:20:00,135.85,135.93,135.61,135.61,32558.0,117.3516,117.4207,117.1443,117.1443,32558.0
2018-04-17 15:30:00,135.64,136.1,135.64,135.89,61548.0,117.1702,117.5676,117.1702,117.3862,61548.0
2018-04-17 15:40:00,135.87,135.9,135.65,135.78,52005.0,117.3689,117.3948,117.1789,117.2911,52005.0
2018-04-17 15:50:00,135.81,135.84,135.54,135.54,102037.0,117.3171,117.343,117.0838,117.0838,102037.0
2018-04-18 09:30:00,137.11,139.15,137.11,138.99,176013.0,118.44,120.2023,118.44,120.0641,176013.0
2018-04-18 09:40:00,138.99,139.55,138.52,139.12,72349.0,120.0641,120.5478,119.6581,120.1763,72349.0
2018-04-18 09:50:00,139.14,140.32,139.11,139.75,112537.0,120.1936,121.2129,120.1677,120.7206,112537.0
2018-04-18 10:00:00,139.76,139.76,138.71,138.83,95523.0,120.7292,120.7292,119.8222,119.9258,95523.0
2018-04-18 10:10:00,138.77,138.82,138.31,138.46,59624.0,119.874,119.9172,119.4766,119.6062,59624.0
2018-04-18 10:20:00,138.47,139.16,138.44,138.97,36265.0,119.6149,120.2109,119.5889,120.0468,36265.0
2018-04-18 10:30:00,138.93,139.12,138.87,138.97,34444.0,120.0122,120.1763,119.9604,120.0468,34444.0
2018-04-18 10:40:00,139.01,139.1,138.88,138.93,31069.0,120.0813,120.1591,119.969,120.0122,31069.0
2018-04-18 10:50:00,138.93,139.32,138.89,139.19,22112.0,120.0122,120.3491,119.9777,120.2368,22112.0
2018-04-18 11:00:00,139.19,139.64,139.13,139.46,42511.0,120.2368,120.6255,120.185,120.4701,42511.0
2018-04-18 11:10:00,139.42,139.63,139.29,139.39,17479.0,120.4355,120.6169,120.3232,120.4096,17479.0
2018-04-18 11:20:00,139.38,139.69,139.3,139.57,29028.0,120.4009,120.6687,120.3318,120.5651,29028.0
2018-04-18 11:30:00,139.57,139.86,139.5,139.7,52787.0,120.5651,120.8156,120.5046,120.6774,52787.0
2018-04-18 11:40:00,139.72,139.75,139.51,139.57,61444.0,120.6946,120.7206,120.5132,120.5651,61444.0
2018-04-18 11:50:00,139.57,139.66,139.49,139.62,22772.0,120.5651,120.6428,120.496,120.6083,22772.0
2018-04-18 12:00:00,139.59,139.68,139.19,139.28,33542.0,120.5824,120.6601,120.2368,120.3146,33542.0
2018-04-18 12:10:00,139.29,139.39,139.2,139.24,11780.0,120.3232,120.4096,120.2455,120.28,11780.0
2018-04-18 12:20:00,139.22,139.25,139.03,139.15,13189.0,120.2627,120.2886,120.0986,120.2023,13189.0
2018-04-18 12:30:00,139.13,139.24,139.04,139.19,15855.0,120.185,120.28,120.1072,120.2368,15855.0
2018-04-18 12:40:00,139.21,139.22,139.01,139.1,17638.0,120.2541,120.2627,120.0813,120.1591,17638.0
2018-04-18 12:50:00,139.11,139.39,139.11,139.35,25637.0,120.1677,120.4096,120.1677,120.375,25637.0
2018-04-18 13:00:00,139.34,139.54,139.34,139.46,17933.0,120.3664,120.5392,120.3664,120.4701,17933.0
2018-04-18 13:10:00,139.45,139.73,139.45,139.73,17945.0,120.4614,120.7033,120.4614,120.7033,17945.0
2018-04-18 13:20:00,139.71,139.71,139.5,139.59,16903.0,120.686,120.686,120.5046,120.5824,16903.0
2018-04-18 13:30:00,139.6,139.68,139.47,139.49,15774.0,120.591,120.6601,120.4787,120.496,15774.0
2018-04-18 13:40:00,139.45,139.45,139.31,139.38,13291.0,120.4614,120.4614,120.3405,120.4009,13291.0
2018-04-18 13:50:00,139.38,139.47,139.32,139.36,18187.0,120.4009,120.4787,120.3491,120.3837,18187.0
2018-04-18 14:00:00,139.36,139.5,139.18,139.37,15979.0,120.3837,120.5046,120.2282,120.3923,15979.0
2018-04-18 14:10:00,139.35,139.53,139.34,139.48,23458.0,120.375,120.5305,120.3664,120.4873,23458.0
2018-04-18 14:20:00,139.51,139.61,139.45,139.45,23635.0,120.5132,120.5996,120.4614,120.4614,23635.0
2018-04-18 14:30:00,139.45,139.58,139.36,139.38,24653.0,120.4614,120.5737,120.3837,120.4009,24653.0
2018-04-18 14:40:00,139.42,139.61,139.39,139.59,24126.0,120.4355,120.5996,120.4096,120.5824,24126.0
2018-04-18 14:50:00,139.56,139.71,139.23,139.24,38350.0,120.5564,120.686,120.2714,120.28,38350.0
2018-04-18 15:00:00,139.21,139.28,139.0,139.0,49235.0,120.2541,120.3146,120.0727,120.0727,49235.0
2018-04-18 15:10:00,139.01,139.03,138.84,138.91,53684.0,120.0813,120.0986,119.9345,119.9949,53684.0
2018-04-18 15:20:00,138.9,138.94,138.63,138.67,75078.0,119.9863,120.0209,119.7531,119.7876,75078.0
2018-04-18 15:30:00,138.66,138.72,138.56,138.69,58057.0,119.779,119.8308,119.6926,119.8049,58057.0
2018-04-18 15:40:00,138.69,138.8,138.52,138.53,102258.0,119.8049,119.8999,119.6581,119.6667,102258.0
2018-04-18 15:50:00,138.53,138.68,138.47,138.63,121201.0,119.6667,119.7963,119.6149,119.7531,121201.0
2018-04-19 09:30:00,137.81,138.17,136.37,137.31,111674.0,119.0447,119.3557,117.8008,118.6128,111674.0
2018-04-19 09:40:00,137.27,137.81,137.02,137.66,60412.0,118.5783,119.0447,118.3623,118.9152,60412.0
2018-04-19 09:50:00,137.59,138.11,137.44,138.1,22201.0,118.8547,119.3039,118.7251,119.2952,22201.0
2018-04-19 10:00:00,138.13,138.17,137.87,138.03,17950.0,119.3212,119.3557,119.0966,119.2348,17950.0
2018-04-19 10:10:00,138.0,138.83,137.95,138.71,26651.0,119.2089,119.9258,119.1657,119.8222,26651.0
2018-04-19 10:20:00,138.71,139.1,138.69,138.96,46400.0,119.8222,120.1591,119.8049,120.0381,46400.0
2018-04-19 10:30:00,138.98,139.24,138.91,139.08,30957.0,120.0554,120.28,119.9949,120.1418,30957.0
2018-04-19 10:40:00,139.09,139.09,138.66,138.74,20648.0,120.1504,120.1504,119.779,119.8481,20648.0
2018-04-19 10:50:00,138.78,138.84,138.41,138.69,16098.0,119.8826,119.9345,119.563,119.8049,16098.0
2018-04-19 11:00:00,138.62,138.62,138.0,138.05,19031.0,119.7444,119.7444,119.2089,119.252,19031.0
2018-04-19 11:10:00,138.07,138.37,137.97,138.37,16422.0,119.2693,119.5285,119.1829,119.5285,16422.0
2018-04-19 11:20:00,138.39,138.42,138.07,138.29,18896.0,119.5458,119.5717,119.2693,119.4594,18896.0
2018-04-19 11:30:00,138.29,138.38,138.01,138.01,11211.0,119.4594,119.5371,119.2175,119.2175,11211.0
2018-04-19 11:40:00,138.0,138.46,138.0,138.36,15163.0,119.2089,119.6062,119.2089,119.5198,15163.0
2018-04-19 11:50:00,138.47,138.48,138.01,138.03,8804.0,119.6149,119.6235,119.2175,119.2348,8804.0
2018-04-19 12:00:00,138.03,138.2,137.98,138.17,13100.0,119.2348,119.3816,119.1916,119.3557,13100.0
2018-04-19 12:10:00,138.1,138.14,137.98,138.05,7195.0,119.2952,119.3298,119.1916,119.252,7195.0
2018-04-19 12:20:00,138.06,138.12,137.95,138.03,14133.0,119.2607,119.3125,119.1657,119.2348,14133.0
2018-04-19 12:30:00,138.04,138.18,137.94,138.07,17973.0,119.2434,119.3643,119.157,119.2693,17973.0
2018-04-19 12:40:00,138.13,138.38,138.01,138.25,15188.0,119.3212,119.5371,119.2175,119.4248,15188.0
2018-04-19 12:50:00,138.24,138.32,138.06,138.07,21232.0,119.4162,119.4853,119.2607,119.2693,21232.0
2018-04-19 13:00:00,138.06,138.12,137.97,138.05,23563.0,119.2607,119.3125,119.1829,119.252,23563.0
2018-04-19 13:10:00,138.0,138.2,137.99,138.06,19923.0,119.2089,119.3816,119.2002,119.2607,19923.0
2018-04-19 13:20:00,138.06,138.28,137.79,137.8,30164.0,119.2607,119.4507,119.0275,119.0361,30164.0
2018-04-19 13:30:00,137.81,138.05,137.74,137.99,30926.0,119.0447,119.252,118.9843,119.2002,30926.0
2018-04-19 13:40:00,138.0,138.15,137.94,138.13,19598.0,119.2089,119.3384,119.157,119.3212,19598.0
2018-04-19 13:50:00,138.15,138.31,138.08,138.2,19432.0,119.3384,119.4766,119.278,119.3816,19432.0
2018-04-19 14:00:00,138.2,138.36,138.14,138.32,27205.0,119.3816,119.5198,119.3298,119.4853,27205.0
2018-04-19 14:10:00,138.32,138.43,138.25,138.25,33985.0,119.4853,119.5803,119.4248,119.4248,33985.0
2018-04-19 14:20:00,138.27,138.43,138.15,138.42,21807.0,119.4421,119.5803,119.3384,119.5717,21807.0
2018-04-19 14:30:00,138.39,138.42,138.13,138.4,18873.0,119.5458,119.5717,119.3212,119.5544,18873.0
2018-04-19 14:40:00,138.4,138.47,138.27,138.43,27378.0,119.5544,119.6149,119.4421,119.5803,27378.0
2018-04-19 14:50:00,138.4,138.58,138.33,138.56,23529.0,119.5544,119.7099,119.4939,119.6926,23529.0
2018-04-19 15:00:00,138.54,138.62,138.38,138.49,18941.0,119.6753,119.7444,119.5371,119.6321,18941.0
2018-04-19 15:10:00,138.48,138.71,138.36,138.71,26159.0,119.6235,119.8222,119.5198,119.8222,26159.0
2018-04-19 15:20:00,138.67,138.85,138.54,138.56,85854.0,119.7876,119.9431,119.6753,119.6926,85854.0
2018-04-19 15:30:00,138.56,139.25,138.53,138.84,58852.0,119.6926,120.2886,119.6667,119.9345,58852.0
2018-04-19 15:40:00,138.85,139.05,138.71,138.89,74865.0,119.9431,120.1159,119.8222,119.9777,74865.0
2018-04-19 15:50:00,138.9,139.06,138.64,138.84,137774.0,119.9863,120.1245,119.7617,119.9345,137774.0
2018-04-20 09:30:00,138.66,139.17,138.26,138.98,109988.0,119.779,120.2195,119.4335,120.0554,109988.0
2018-04-20 09:40:00,138.96,139.25,138.71,139.2,37234.0,120.0381,120.2886,119.8222,120.2455,37234.0
2018-04-20 09:50:00,139.22,139.45,138.39,138.64,27527.0,120.2627,120.4614,119.5458,119.7617,27527.0
2018-04-20 10:00:00,138.68,138.69,137.84,137.86,18339.0,119.7963,119.8049,119.0706,119.0879,18339.0
2018-04-20 10:10:00,137.82,138.43,137.82,138.42,11014.0,119.0534,119.5803,119.0534,119.5717,11014.0
2018-04-20 10:20:00,138.35,138.47,138.21,138.42,20534.0,119.5112,119.6149,119.3903,119.5717,20534.0
2018-04-20 10:30:00,138.42,138.43,138.08,138.27,13124.0,119.5717,119.5803,119.278,119.4421,13124.0
2018-04-20 10:40:00,138.25,138.25,137.85,137.91,10544.0,119.4248,119.4248,119.0793,119.1311,10544.0
2018-04-20 10:50:00,137.92,138.06,137.56,137.63,44337.0,119.1398,119.2607,118.8288,118.8892,44337.0
2018-04-20 11:00:00,137.58,137.76,137.32,137.67,25500.0,118.846,119.0015,118.6215,118.9238,25500.0
2018-04-20 11:10:00,137.61,137.61,137.04,137.38,20010.0,118.872,118.872,118.3796,118.6733,20010.0
2018-04-20 11:20:00,137.49,137.57,137.2,137.38,12506.0,118.7683,118.8374,118.5178,118.6733,12506.0
2018-04-20 11:30:00,137.43,137.72,137.43,137.62,24642.0,118.7165,118.967,118.7165,118.8806,24642.0
2018-04-20 11:40:00,137.63,137.75,137.39,137.49,24155.0,118.8892,118.9929,118.6819,118.7683,24155.0
2018-04-20 11:50:00,137.56,137.58,137.39,137.46,8627.0,118.8288,118.846,118.6819,118.7424,8627.0
2018-04-20 12:00:00,137.44,137.46,137.15,137.25,25603.0,118.7251,118.7424,118.4746,118.561,25603.0
2018-04-20 12:10:00,137.25,137.33,137.18,137.2,13312.0,118.561,118.6301,118.5005,118.5178,13312.0
2018-04-20 12:20:00,137.2,137.36,137.19,137.22,9139.0,118.5178,118.656,118.5092,118.5351,9139.0
2018-04-20 12:30:00,137.25,137.25,136.97,136.98,10021.0,118.561,118.561,118.3191,118.3277,10021.0
2018-04-20 12:40:00,136.96,137.0,136.7,136.72,14438.0,118.3105,118.345,118.0859,118.1032,14438.0
2018-04-20 12:50:00,136.72,136.87,136.61,136.69,11260.0,118.1032,118.2327,118.0081,118.0772,11260.0
2018-04-20 13:00:00,136.67,136.74,136.58,136.66,11338.0,118.06,118.1204,117.9822,118.0513,11338.0
2018-04-20 13:10:00,136.65,137.11,136.64,137.11,9146.0,118.0427,118.44,118.034,118.44,9146.0
2018-04-20 13:20:00,137.14,137.18,137.0,137.18,9375.0,118.466,118.5005,118.345,118.5005,9375.0
2018-04-20 13:30:00,137.13,137.39,137.12,137.31,8754.0,118.4573,118.6819,118.4487,118.6128,8754.0
2018-04-20 13:40:00,137.3,137.31,136.98,137.03,10737.0,118.6042,118.6128,118.3277,118.3709,10737.0
2018-04-20 13:50:00,137.03,137.29,136.99,137.09,11088.0,118.3709,118.5955,118.3364,118.4228,11088.0
2018-04-20 14:00:00,137.07,137.08,136.86,136.99,11751.0,118.4055,118.4141,118.2241,118.3364,11751.0
2018-04-20 14:10:00,136.96,136.96,136.61,136.64,17548.0,118.3105,118.3105,118.0081,118.034,17548.0
2018-04-20 14:20:00,136.62,136.83,136.57,136.83,19998.0,118.0168,118.1982,117.9736,118.1982,19998.0
2018-04-20 14:30:00,136.84,136.89,136.56,136.7,20528.0,118.2068,118.25,117.9649,118.0859,20528.0
2018-04-20 14:40:00,136.75,136.8,136.48,136.63,44254.0,118.1291,118.1723,117.8958,118.0254,44254.0
2018-04-20 14:50:00,136.67,136.79,136.58,136.74,19924.0,118.06,118.1636,117.9822,118.1204,19924.0
2018-04-20 15:00:00,136.74,136.74,136.09,136.09,25311.0,118.1204,118.1204,117.5589,117.5589,25311.0
2018-04-20 15:10:00,136.1,136.43,136.1,136.25,18447.0,117.5676,117.8526,117.5676,117.6972,18447.0
2018-04-20 15:20:00,136.26,136.52,136.25,136.46,21494.0,117.7058,117.9304,117.6972,117.8786,21494.0
2018-04-20 15:30:00,136.48,136.63,136.27,136.62,26512.0,117.8958,118.0254,117.7144,118.0168,26512.0
2018-04-20 15:40:00,136.6,136.7,136.42,136.58,58331.0,117.9995,118.0859,117.844,117.9822,58331.0
2018-04-20 15:50:00,136.58,136.76,136.4,136.74,121801.0,117.9822,118.1377,117.8267,118.1204,121801.0
2018-04-23 09:30:00,136.7,137.37,136.34,136.35,33270.0,118.0859,118.6646,117.7749,117.7835,33270.0
2018-04-23 09:40:00,136.45,136.76,136.22,136.57,27976.0,117.8699,118.1377,117.6712,117.9736,27976.0
2018-04-23 09:50:00,136.59,136.94,136.42,136.59,26902.0,117.9909,118.2932,117.844,117.9909,26902.0
2018-04-23 10:00:00,136.59,136.99,136.47,136.71,65876.0,117.9909,118.3364,117.8872,118.0945,65876.0
2018-04-23 10:10:00,136.85,137.13,136.58,137.0,21392.0,118.2155,118.4573,117.9822,118.345,21392.0
2018-04-23 10:20:00,136.99,137.05,136.57,136.59,13039.0,118.3364,118.3882,117.9736,117.9909,13039.0
2018-04-23 10:30:00,136.63,136.63,136.07,136.31,16166.0,118.0254,118.0254,117.5417,117.749,16166.0
2018-04-23 10:40:00,136.27,136.45,135.96,136.33,15988.0,117.7144,117.8699,117.4466,117.7663,15988.0
2018-04-23 10:50:00,136.33,136.48,136.15,136.42,20152.0,117.7663,117.8958,117.6108,117.844,20152.0
2018-04-23 11:00:00,136.41,136.76,136.4,136.64,20226.0,117.8354,118.1377,117.8267,118.034,20226.0
2018-04-23 11:10:00,136.69,137.13,136.69,136.96,12829.0,118.0772,118.4573,118.0772,118.3105,12829.0
2018-04-23 11:20:00,136.96,137.07,136.8,137.07,15646.0,118.3105,118.4055,118.1723,118.4055,15646.0
2018-04-23 11:30:00,137.06,137.18,136.93,137.06,6750.0,118.3969,118.5005,118.2846,118.3969,6750.0
2018-04-23 11:40:00,137.07,137.25,136.92,136.92,10892.0,118.4055,118.561,118.2759,118.2759,10892.0
2018-04-23 11:50:00,136.96,137.43,136.96,137.31,13860.0,118.3105,118.7165,118.3105,118.6128,13860.0
2018-04-23 12:00:00,137.35,137.41,137.25,137.27,8682.0,118.6474,118.6992,118.561,118.5783,8682.0
2018-04-23 12:10:00,137.22,137.38,137.2,137.32,32928.0,118.5351,118.6733,118.5178,118.6215,32928.0
2018-04-23 12:20:00,137.3,137.4,137.22,137.34,16404.0,118.6042,118.6906,118.5351,118.6387,16404.0
2018-04-23 12:30:00,137.36,137.48,137.26,137.42,12265.0,118.656,118.7597,118.5696,118.7078,12265.0
2018-04-23 12:40:00,137.45,137.46,137.16,137.16,19713.0,118.7337,118.7424,118.4832,118.4832,19713.0
2018-04-23 12:50:00,137.21,137.4,137.1,137.34,14435.0,118.5264,118.6906,118.4314,118.6387,14435.0
2018-04-23 13:00:00,137.31,137.38,137.08,137.11,20381.0,118.6128,118.6733,118.4141,118.44,20381.0
2018-04-23 13:10:00,137.1,137.33,137.1,137.33,14400.0,118.4314,118.6301,118.4314,118.6301,14400.0
2018-04-23 13:20:00,137.34,137.5,137.21,137.37,10500.0,118.6387,118.7769,118.5264,118.6646,10500.0
2018-04-23 13:30:00,137.38,137.4,137.23,137.33,24679.0,118.6733,118.6906,118.5437,118.6301,24679.0
2018-04-23 13:40:00,137.29,137.63,137.23,137.63,33848.0,118.5955,118.8892,118.5437,118.8892,33848.0
2018-04-23 13:50:00,137.61,137.83,137.47,137.69,50614.0,118.872,119.062,118.751,118.9411,50614.0
2018-04-23 14:00:00,137.65,137.7,137.44,137.58,65445.0,118.9065,118.9497,118.7251,118.846,65445.0
2018-04-23 14:10:00,137.57,137.71,137.31,137.36,26148.0,118.8374,118.9583,118.6128,118.656,26148.0
2018-04-23 14:20:00,137.35,137.35,136.99,137.23,16566.0,118.6474,118.6474,118.3364,118.5437,16566.0
2018-04-23 14:30:00,137.21,137.3,137.03,137.23,17108.0,118.5264,118.6042,118.3709,118.5437,17108.0
2018-04-23 14:40:00,137.19,137.45,137.18,137.38,13554.0,118.5092,118.7337,118.5005,118.6733,13554.0
2018-04-23 14:50:00,137.38,137.44,137.13,137.39,19503.0,118.6733,118.7251,118.4573,118.6819,19503.0
2018-04-23 15:00:00,137.35,137.63,137.32,137.58,22811.0,118.6474,118.8892,118.6215,118.846,22811.0
2018-04-23 15:10:00,137.6,137.89,137.55,137.78,30460.0,118.8633,119.1138,118.8201,119.0188,30460.0
2018-04-23 15:20:00,137.81,138.08,137.79,137.99,51576.0,119.0447,119.278,119.0275,119.2002,51576.0
2018-04-23 15:30:00,138.01,138.01,137.47,137.53,60842.0,119.2175,119.2175,118.751,118.8029,60842.0
2018-04-23 15:40:00,137.52,137.71,137.52,137.69,54592.0,118.7942,118.9583,118.7942,118.9411,54592.0
2018-04-23 15:50:00,137.69,137.92,137.62,137.75,113282.0,118.9411,119.1398,118.8806,118.9929,113282.0
2018-04-24 09:30:00,138.3,138.99,137.81,138.7,28181.0,119.468,120.0641,119.0447,119.8135,28181.0
2018-04-24 09:40:00,138.43,139.28,138.35,138.93,21969.0,119.5803,120.3146,119.5112,120.0122,21969.0
2018-04-24 09:50:00,138.91,139.11,138.8,138.83,41838.0,119.9949,120.1677,119.8999,119.9258,41838.0
2018-04-24 10:00:00,138.82,139.15,138.65,139.09,26920.0,119.9172,120.2023,119.7703,120.1504,26920.0
2018-04-24 10:10:00,139.13,139.47,139.08,139.2,43557.0,120.185,120.4787,120.1418,120.2455,43557.0
2018-04-24 10:20:00,139.2,139.25,138.47,138.74,27703.0,120.2455,120.2886,119.6149,119.8481,27703.0
2018-04-24 10:30:00,138.71,138.9,138.32,138.47,31578.0,119.8222,119.9863,119.4853,119.6149,31578.0
2018-04-24 10:40:00,138.44,138.8,138.43,138.79,22196.0,119.5889,119.8999,119.5803,119.8913,22196.0
2018-04-24 10:50:00,138.73,139.15,138.65,138.99,35188.0,119.8395,120.2023,119.7703,120.0641,35188.0
2018-04-24 11:00:00,138.92,139.27,138.8,138.87,22930.0,120.0036,120.3059,119.8999,119.9604,22930.0
2018-04-24 11:10:00,138.89,139.06,138.46,138.62,42461.0,119.9777,120.1245,119.6062,119.7444,42461.0
2018-04-24 11:20:00,138.63,138.86,138.24,138.27,62141.0,119.7531,119.9518,119.4162,119.4421,62141.0
2018-04-24 11:30:00,138.27,138.46,138.05,138.11,39562.0,119.4421,119.6062,119.252,119.3039,39562.0
2018-04-24 11:40:00,138.1,138.33,138.04,138.06,20414.0,119.2952,119.4939,119.2434,119.2607,20414.0
2018-04-24 11:50:00,138.02,138.07,137.26,137.29,20069.0,119.2261,119.2693,118.5696,118.5955,20069.0
2018-04-24 12:00:00,137.28,137.44,137.03,137.34,33621.0,118.5869,118.7251,118.3709,118.6387,33621.0
2018-04-24 12:10:00,137.27,137.41,137.01,137.08,77272.0,118.5783,118.6992,118.3537,118.4141,77272.0
2018-04-24 12:20:00,137.04,137.35,136.85,136.89,38981.0,118.3796,118.6474,118.2155,118.25,38981.0
2018-04-24 12:30:00,136.86,136.89,136.36,136.56,23820.0,118.2241,118.25,117.7922,117.9649,23820.0
2018-04-24 12:40:00,136.56,136.58,136.15,136.42,21941.0,117.9649,117.9822,117.6108,117.844,21941.0
2018-04-24 12:50:00,136.39,136.56,135.7,135.7,27391.0,117.8181,117.9649,117.222,117.222,27391.0
2018-04-24 13:00:00,135.66,135.89,135.59,135.8,33197.0,117.1875,117.3862,117.127,117.3084,33197.0
2018-04-24 13:10:00,135.81,135.86,135.3,135.3,20803.0,117.3171,117.3603,116.8765,116.8765,20803.0
2018-04-24 13:20:00,135.35,135.37,135.05,135.21,22190.0,116.9197,116.937,116.6606,116.7988,22190.0
2018-04-24 13:30:00,135.22,135.26,134.51,134.63,51077.0,116.8074,116.842,116.1941,116.2977,51077.0
2018-04-24 13:40:00,134.65,134.72,134.06,134.25,34692.0,116.315,116.3755,115.8054,115.9695,34692.0
2018-04-24 13:50:00,134.27,134.27,133.7,133.97,35537.0,115.9868,115.9868,115.4944,115.7276,35537.0
2018-04-24 14:00:00,133.96,134.01,133.47,134.01,36689.0,115.719,115.7622,115.2957,115.7622,36689.0
2018-04-24 14:10:00,133.98,134.51,133.98,134.1,32377.0,115.7363,116.1941,115.7363,115.8399,32377.0
2018-04-24 14:20:00,134.11,134.37,133.68,133.69,30803.0,115.8485,116.0731,115.4771,115.4857,30803.0
2018-04-24 14:30:00,133.72,134.14,133.69,133.78,35348.0,115.5117,115.8745,115.4857,115.5635,35348.0
2018-04-24 14:40:00,133.8,134.79,133.78,134.54,43511.0,115.5808,116.436,115.5635,116.22,43511.0
2018-04-24 14:50:00,134.52,135.11,134.43,134.77,72257.0,116.2027,116.7124,116.125,116.4187,72257.0
2018-04-24 15:00:00,134.78,134.89,134.62,134.66,56770.0,116.4273,116.5223,116.2891,116.3237,56770.0
2018-04-24 15:10:00,134.68,134.9,134.44,134.58,80091.0,116.3409,116.531,116.1336,116.2546,80091.0
2018-04-24 15:20:00,134.58,135.02,134.56,134.76,69421.0,116.2546,116.6346,116.2373,116.41,69421.0
2018-04-24 15:30:00,134.76,134.76,134.18,134.38,86969.0,116.41,116.41,115.909,116.0818,86969.0
2018-04-24 15:40:00,134.34,134.9,133.98,134.9,224133.0,116.0472,116.531,115.7363,116.531,224133.0
2018-04-24 15:50:00,134.94,135.3,134.83,134.93,294258.0,116.5655,116.8765,116.4705,116.5569,294258.0
2018-04-25 09:30:00,140.77,144.5,139.0,141.53,490835.0,121.6017,124.8238,120.0727,122.2582,490835.0
2018-04-25 09:40:00,141.53,143.53,141.22,143.49,258263.0,122.2582,123.9859,121.9904,123.9513,258263.0
2018-04-25 09:50:00,143.5,144.08,142.66,143.31,314417.0,123.9599,124.461,123.2343,123.7958,314417.0
2018-04-25 10:00:00,143.28,144.05,143.2,143.94,129029.0,123.7699,124.435,123.7008,124.34,129029.0
2018-04-25 10:10:00,143.96,144.74,143.85,144.6,164198.0,124.3573,125.0311,124.2623,124.9102,164198.0
2018-04-25 10:20:00,144.6,145.35,144.4,144.46,135288.0,124.9102,125.558,124.7374,124.7892,135288.0
2018-04-25 10:30:00,144.39,144.75,143.78,143.88,119321.0,124.7287,125.0397,124.2018,124.2882,119321.0
2018-04-25 10:40:00,143.87,144.63,143.86,144.52,62793.0,124.2796,124.9361,124.2709,124.841,62793.0
2018-04-25 10:50:00,144.45,144.45,143.4,143.76,118385.0,124.7806,124.7806,123.8736,124.1845,118385.0
2018-04-25 11:00:00,143.72,143.95,143.33,143.86,57016.0,124.15,124.3487,123.8131,124.2709,57016.0
2018-04-25 11:10:00,143.86,144.0,143.18,143.18,89359.0,124.2709,124.3919,123.6835,123.6835,89359.0
2018-04-25 11:20:00,143.23,143.81,142.81,143.74,89282.0,123.7267,124.2277,123.3639,124.1673,89282.0
2018-04-25 11:30:00,143.75,143.86,143.45,143.55,50684.0,124.1759,124.2709,123.9167,124.0031,50684.0
2018-04-25 11:40:00,143.49,143.6,142.94,142.94,43404.0,123.9513,124.0463,123.4762,123.4762,43404.0
2018-04-25 11:50:00,142.96,143.11,142.29,142.39,46369.0,123.4935,123.623,122.9147,123.0011,46369.0
2018-04-25 12:00:00,142.33,142.33,141.59,142.0,55124.0,122.9493,122.9493,122.31,122.6642,55124.0
2018-04-25 12:10:00,141.96,142.21,141.79,141.81,59729.0,122.6296,122.8456,122.4828,122.5001,59729.0
2018-04-25 12:20:00,141.86,141.86,141.33,141.44,47648.0,122.5433,122.5433,122.0854,122.1804,47648.0
2018-04-25 12:30:00,141.41,141.96,141.34,141.96,35218.0,122.1545,122.6296,122.0941,122.6296,35218.0
2018-04-25 12:40:00,141.91,142.05,141.68,142.02,45111.0,122.5864,122.7074,122.3878,122.6815,45111.0
2018-04-25 12:50:00,142.02,142.22,141.87,142.02,39979.0,122.6815,122.8542,122.5519,122.6815,39979.0
2018-04-25 13:00:00,142.02,142.72,141.96,142.62,47930.0,122.6815,123.2861,122.6296,123.1998,47930.0
2018-04-25 13:10:00,142.6,142.68,142.12,142.13,37502.0,123.1825,123.2516,122.7678,122.7765,37502.0
2018-04-25 13:20:00,142.16,142.44,141.96,142.1,29684.0,122.8024,123.0443,122.6296,122.7506,29684.0
2018-04-25 13:30:00,142.15,142.5,142.05,142.36,61177.0,122.7938,123.0961,122.7074,122.9752,61177.0
2018-04-25 13:40:00,142.38,142.74,142.25,142.3,42661.0,122.9924,123.3034,122.8801,122.9233,42661.0
2018-04-25 13:50:00,142.32,142.63,142.25,142.63,44275.0,122.9406,123.2084,122.8801,123.2084,44275.0
2018-04-25 14:00:00,142.64,142.78,142.06,142.06,82888.0,123.217,123.338,122.716,122.716,82888.0
2018-04-25 14:10:00,142.13,143.0,142.13,142.99,55844.0,122.7765,123.528,122.7765,123.5194,55844.0
2018-04-25 14:20:00,142.99,143.25,142.6,143.1,92050.0,123.5194,123.744,123.1825,123.6144,92050.0
2018-04-25 14:30:00,143.04,143.89,143.01,143.89,88321.0,123.5626,124.2968,123.5367,124.2968,88321.0
2018-04-25 14:40:00,143.89,144.36,143.85,144.26,59369.0,124.2968,124.7028,124.2623,124.6164,59369.0
2018-04-25 14:50:00,144.29,144.89,144.25,144.89,52939.0,124.6424,125.1607,124.6078,125.1607,52939.0
2018-04-25 15:00:00,144.9,145.49,144.87,145.1,145174.0,125.1693,125.679,125.1434,125.3421,145174.0
2018-04-25 15:10:00,145.14,145.75,145.12,145.39,94528.0,125.3766,125.9036,125.3593,125.5926,94528.0
2018-04-25 15:20:00,145.37,145.47,144.98,145.41,117115.0,125.5753,125.6617,125.2384,125.6099,117115.0
2018-04-25 15:30:00,145.41,145.64,144.94,144.97,90581.0,125.6099,125.8085,125.2039,125.2298,90581.0
2018-04-25 15:40:00,145.01,145.16,144.79,145.1,167932.0,125.2643,125.3939,125.0743,125.3421,167932.0
2018-04-25 15:50:00,145.11,146.41,145.1,145.96,414194.0,125.3507,126.4737,125.3421,126.085,414194.0
2018-04-26 09:30:00,144.58,144.58,142.31,143.28,167954.0,124.8929,124.8929,122.932,123.7699,167954.0
2018-04-26 09:40:00,143.28,145.95,143.27,145.71,154073.0,123.7699,126.0763,123.7613,125.869,154073.0
2018-04-26 09:50:00,145.77,147.4,145.51,146.8,120319.0,125.9208,127.3289,125.6962,126.8106,120319.0
2018-04-26 10:00:00,146.78,147.84,146.63,147.56,100194.0,126.7933,127.709,126.6637,127.4671,100194.0
2018-04-26 10:10:00,147.48,147.56,146.35,146.7,100200.0,127.398,127.4671,126.4219,126.7242,100200.0
2018-04-26 10:20:00,146.7,147.05,146.06,146.85,243948.0,126.7242,127.0265,126.1713,126.8538,243948.0
2018-04-26 10:30:00,146.86,146.9,145.8,146.74,108946.0,126.8624,126.897,125.9467,126.7588,108946.0
2018-04-26 10:40:00,146.72,146.99,145.99,146.87,115109.0,126.7415,126.9747,126.1109,126.8711,115109.0
2018-04-26 10:50:00,146.87,146.95,146.36,146.78,73195.0,126.8711,126.9402,126.4305,126.7933,73195.0
2018-04-26 11:00:00,146.81,147.36,146.68,147.1,57516.0,126.8192,127.2943,126.7069,127.0697,57516.0
2018-04-26 11:10:00,147.08,147.27,146.57,146.63,59242.0,127.0525,127.2166,126.6119,126.6637,59242.0
2018-04-26 11:20:00,146.73,146.89,146.05,146.16,43948.0,126.7501,126.8883,126.1627,126.2577,43948.0
2018-04-26 11:30:00,146.04,146.07,144.85,144.92,37279.0,126.1541,126.18,125.1261,125.1866,37279.0
2018-04-26 11:40:00,144.86,144.96,144.57,144.66,85654.0,125.1347,125.2211,124.8842,124.962,85654.0
2018-04-26 11:50:00,144.67,144.88,144.6,144.71,67630.0,124.9706,125.152,124.9102,125.0052,67630.0
2018-04-26 12:00:00,144.71,144.99,144.63,144.94,42241.0,125.0052,125.247,124.9361,125.2039,42241.0
2018-04-26 12:10:00,144.92,145.49,144.91,145.36,42052.0,125.1866,125.679,125.1779,125.5667,42052.0
2018-04-26 12:20:00,145.33,145.47,145.25,145.44,46821.0,125.5407,125.6617,125.4716,125.6358,46821.0
2018-04-26 12:30:00,145.37,145.83,145.37,145.49,42190.0,125.5753,125.9727,125.5753,125.679,42190.0
2018-04-26 12:40:00,145.42,145.71,145.07,145.34,38221.0,125.6185,125.869,125.3162,125.5494,38221.0
2018-04-26 12:50:00,145.47,145.69,145.36,145.38,42765.0,125.6617,125.8517,125.5667,125.5839,42765.0
2018-04-26 13:00:00,145.39,145.74,145.39,145.64,26229.0,125.5926,125.8949,125.5926,125.8085,26229.0
2018-04-26 13:10:00,145.58,146.04,145.58,145.89,14815.0,125.7567,126.1541,125.7567,126.0245,14815.0
2018-04-26 13:20:00,145.92,146.13,145.8,145.89,33848.0,126.0504,126.2318,125.9467,126.0245,33848.0
2018-04-26 13:30:00,145.91,145.91,145.2,145.36,30153.0,126.0418,126.0418,125.4285,125.5667,30153.0
2018-04-26 13:40:00,145.32,145.56,145.24,145.4,24172.0,125.5321,125.7394,125.463,125.6012,24172.0
2018-04-26 13:50:00,145.36,145.97,145.21,145.75,28883.0,125.5667,126.0936,125.4371,125.9036,28883.0
2018-04-26 14:00:00,145.75,145.95,145.66,145.77,30535.0,125.9036,126.0763,125.8258,125.9208,30535.0
2018-04-26 14:10:00,145.84,145.96,145.53,145.77,31912.0,125.9813,126.085,125.7135,125.9208,31912.0
2018-04-26 14:20:00,145.81,145.89,145.65,145.81,26483.0,125.9554,126.0245,125.8172,125.9554,26483.0
2018-04-26 14:30:00,145.85,145.95,145.73,145.76,26524.0,125.9899,126.0763,125.8863,125.9122,26524.0
2018-04-26 14:40:00,145.75,146.06,145.75,145.86,37725.0,125.9036,126.1713,125.9036,125.9986,37725.0
2018-04-26 14:50:00,145.85,145.98,145.26,145.42,44968.0,125.9899,126.1022,125.4803,125.6185,44968.0
2018-04-26 15:00:00,145.39,145.71,145.25,145.3,26971.0,125.5926,125.869,125.4716,125.5148,26971.0
2018-04-26 15:10:00,145.31,145.42,145.21,145.29,40202.0,125.5235,125.6185,125.4371,125.5062,40202.0
2018-04-26 15:20:00,145.31,145.35,145.11,145.25,58503.0,125.5235,125.558,125.3507,125.4716,58503.0
2018-04-26 15:30:00,145.25,145.35,144.94,145.06,79337.0,125.4716,125.558,125.2039,125.3075,79337.0
2018-04-26 15:40:00,145.09,145.1,144.43,144.58,101803.0,125.3334,125.3421,124.7633,124.8929,101803.0
2018-04-26 15:50:00,144.57,144.85,144.52,144.69,199228.0,124.8842,125.1261,124.841,124.9879,199228.0
2018-04-27 09:30:00,144.69,145.34,144.04,144.96,33400.0,124.9879,125.5494,124.4264,125.2211,33400.0
2018-04-27 09:40:00,144.95,144.96,144.47,144.65,9525.0,125.2125,125.2211,124.7979,124.9533,9525.0
2018-04-27 09:50:00,144.75,144.84,144.14,144.22,26644.0,125.0397,125.1175,124.5128,124.5819,26644.0
2018-04-27 10:00:00,144.2,144.71,144.03,144.27,33950.0,124.5646,125.0052,124.4178,124.6251,33950.0
2018-04-27 10:10:00,144.28,144.54,144.1,144.34,23988.0,124.6337,124.8583,124.4782,124.6856,23988.0
2018-04-27 10:20:00,144.28,144.51,144.16,144.36,17654.0,124.6337,124.8324,124.5301,124.7028,17654.0
2018-04-27 10:30:00,144.25,144.31,143.61,143.66,40319.0,124.6078,124.6596,124.055,124.0981,40319.0
2018-04-27 10:40:00,143.74,144.0,143.62,143.84,21636.0,124.1673,124.3919,124.0636,124.2536,21636.0
2018-04-27 10:50:00,143.75,143.85,143.32,143.66,21832.0,124.1759,124.2623,123.8044,124.0981,21832.0
2018-04-27 11:00:00,143.6,143.98,143.53,143.77,19065.0,124.0463,124.3746,123.9859,124.1932,19065.0
2018-04-27 11:10:00,143.74,143.88,143.62,143.67,17483.0,124.1673,124.2882,124.0636,124.1068,17483.0
2018-04-27 11:20:00,143.68,144.01,143.64,143.92,23224.0,124.1154,124.4005,124.0809,124.3227,23224.0
2018-04-27 11:30:00,143.91,143.97,143.77,143.79,12708.0,124.3141,124.3659,124.1932,124.2104,12708.0
2018-04-27 11:40:00,143.81,143.81,143.37,143.58,15925.0,124.2277,124.2277,123.8476,124.029,15925.0
2018-04-27 11:50:00,143.61,144.25,143.6,144.04,22618.0,124.055,124.6078,124.0463,124.4264,22618.0
2018-04-27 12:00:00,144.1,144.31,144.05,144.15,13969.0,124.4782,124.6596,124.435,124.5214,13969.0
2018-04-27 12:10:00,144.15,144.17,143.92,144.01,29136.0,124.5214,124.5387,124.3227,124.4005,29136.0
2018-04-27 12:20:00,143.99,144.11,143.87,144.1,17003.0,124.3832,124.4869,124.2796,124.4782,17003.0
2018-04-27 12:30:00,144.06,144.3,143.87,144.22,15855.0,124.4437,124.651,124.2796,124.5819,15855.0
2018-04-27 12:40:00,144.21,144.48,144.06,144.32,10900.0,124.5733,124.8065,124.4437,124.6683,10900.0
2018-04-27 12:50:00,144.34,144.65,144.25,144.47,12913.0,124.6856,124.9533,124.6078,124.7979,12913.0
2018-04-27 13:00:00,144.57,144.8,144.47,144.78,16914.0,124.8842,125.0829,124.7979,125.0656,16914.0
2018-04-27 13:10:00,144.82,144.91,144.47,144.52,20824.0,125.1002,125.1779,124.7979,124.841,20824.0
2018-04-27 13:20:00,144.56,144.64,144.43,144.48,14571.0,124.8756,124.9447,124.7633,124.8065,14571.0
2018-04-27 13:30:00,144.45,144.6,144.26,144.46,15770.0,124.7806,124.9102,124.6164,124.7892,15770.0
2018-04-27 13:40:00,144.54,144.54,144.21,144.21,23162.0,124.8583,124.8583,124.5733,124.5733,23162.0
2018-04-27 13:50:00,144.24,144.65,144.23,144.52,26166.0,124.5992,124.9533,124.5905,124.841,26166.0
2018-04-27 14:00:00,144.49,144.89,144.49,144.85,19479.0,124.8151,125.1607,124.8151,125.1261,19479.0
2018-04-27 14:10:00,144.86,145.1,144.77,145.06,19894.0,125.1347,125.3421,125.057,125.3075,19894.0
2018-04-27 14:20:00,145.03,145.31,144.93,145.31,22077.0,125.2816,125.5235,125.1952,125.5235,22077.0
2018-04-27 14:30:00,145.26,145.55,145.19,145.38,28674.0,125.4803,125.7308,125.4198,125.5839,28674.0
2018-04-27 14:40:00,145.4,145.62,145.39,145.53,19101.0,125.6012,125.7913,125.5926,125.7135,19101.0
2018-04-27 14:50:00,145.49,145.71,145.46,145.71,26150.0,125.679,125.869,125.653,125.869,26150.0
2018-04-27 15:00:00,145.72,145.8,145.49,145.61,34029.0,125.8776,125.9467,125.679,125.7826,34029.0
2018-04-27 15:10:00,145.59,145.96,145.53,145.96,22763.0,125.7653,126.085,125.7135,126.085,22763.0
2018-04-27 15:20:00,145.95,146.01,145.7,145.87,32135.0,126.0763,126.1282,125.8604,126.0072,32135.0
2018-04-27 15:30:00,145.83,146.39,145.8,146.36,63257.0,125.9727,126.4564,125.9467,126.4305,63257.0
2018-04-27 15:40:00,146.34,146.56,146.16,146.47,79089.0,126.4132,126.6033,126.2577,126.5255,79089.0
2018-04-27 15:50:00,146.47,146.96,146.34,146.62,166411.0,126.5255,126.9488,126.4132,126.6551,166411.0
2018-04-30 09:30:00,147.0,147.74,146.95,147.26,32106.0,126.9833,127.6226,126.9402,127.2079,32106.0
2018-04-30 09:40:00,147.26,147.3,146.46,146.63,26018.0,127.2079,127.2425,126.5169,126.6637,26018.0
2018-04-30 09:50:00,146.58,146.75,146.14,146.19,33619.0,126.6205,126.7674,126.2405,126.2836,33619.0
2018-04-30 10:00:00,146.23,146.31,145.02,145.29,101501.0,126.3182,126.3873,125.273,125.5062,101501.0
2018-04-30 10:10:00,145.28,145.43,144.19,144.24,57890.0,125.4976,125.6271,124.556,124.5992,57890.0
2018-04-30 10:20:00,144.2,144.96,144.05,144.95,35559.0,124.5646,125.2211,124.435,125.2125,35559.0
2018-04-30 10:30:00,144.93,145.07,144.74,145.04,25159.0,125.1952,125.3162,125.0311,125.2902,25159.0
2018-04-30 10:40:00,145.04,145.5,144.92,145.24,24660.0,125.2902,125.6876,125.1866,125.463,24660.0
2018-04-30 10:50:00,145.26,145.29,144.7,144.89,27511.0,125.4803,125.5062,124.9965,125.1607,27511.0
2018-04-30 11:00:00,144.84,145.23,144.84,144.99,30081.0,125.1175,125.4544,125.1175,125.247,30081.0
2018-04-30 11:10:00,144.98,145.09,144.69,145.01,19962.0,125.2384,125.3334,124.9879,125.2643,19962.0
2018-04-30 11:20:00,145.0,145.1,144.67,144.78,30381.0,125.2557,125.3421,124.9706,125.0656,30381.0
2018-04-30 11:30:00,144.78,144.96,144.7,144.73,20122.0,125.0656,125.2211,124.9965,125.0224,20122.0
2018-04-30 11:40:00,144.73,144.73,144.42,144.55,21907.0,125.0224,125.0224,124.7547,124.867,21907.0
2018-04-30 11:50:00,144.58,144.58,144.3,144.31,21056.0,124.8929,124.8929,124.651,124.6596,21056.0
2018-04-30 12:00:00,144.27,144.34,143.87,144.01,34379.0,124.6251,124.6856,124.2796,124.4005,34379.0
2018-04-30 12:10:00,144.06,144.1,143.91,144.01,14249.0,124.4437,124.4782,124.3141,124.4005,14249.0
2018-04-30 12:20:00,144.03,144.37,143.98,144.31,10149.0,124.4178,124.7115,124.3746,124.6596,10149.0
2018-04-30 12:30:00,144.26,144.33,144.11,144.33,10414.0,124.6164,124.6769,124.4869,124.6769,10414.0
2018-04-30 12:40:00,144.33,144.47,144.24,144.36,9755.0,124.6769,124.7979,124.5992,124.7028,9755.0
2018-04-30 12:50:00,144.37,144.49,144.17,144.45,10110.0,124.7115,124.8151,124.5387,124.7806,10110.0
2018-04-30 13:00:00,144.5,144.61,144.39,144.41,14274.0,124.8238,124.9188,124.7287,124.746,14274.0
2018-04-30 13:10:00,144.41,144.5,144.27,144.34,9175.0,124.746,124.8238,124.6251,124.6856,9175.0
2018-04-30 13:20:00,144.31,144.46,144.25,144.3,8563.0,124.6596,124.7892,124.6078,124.651,8563.0
2018-04-30 13:30:00,144.32,144.48,144.26,144.41,13506.0,124.6683,124.8065,124.6164,124.746,13506.0
2018-04-30 13:40:00,144.39,144.48,144.2,144.31,12539.0,124.7287,124.8065,124.5646,124.6596,12539.0
2018-04-30 13:50:00,144.33,144.56,144.26,144.38,23402.0,124.6769,124.8756,124.6164,124.7201,23402.0
2018-04-30 14:00:00,144.36,144.36,143.49,143.63,28444.0,124.7028,124.7028,123.9513,124.0722,28444.0
2018-04-30 14:10:00,143.6,143.6,143.33,143.4,25384.0,124.0463,124.0463,123.8131,123.8736,25384.0
2018-04-30 14:20:00,143.38,143.65,143.36,143.52,20127.0,123.8563,124.0895,123.839,123.9772,20127.0
2018-04-30 14:30:00,143.47,143.76,143.28,143.55,39435.0,123.934,124.1845,123.7699,124.0031,39435.0
2018-04-30 14:40:00,143.58,143.68,143.41,143.62,24829.0,124.029,124.1154,123.8822,124.0636,24829.0
2018-04-30 14:50:00,143.61,143.72,143.45,143.52,23948.0,124.055,124.15,123.9167,123.9772,23948.0
2018-04-30 15:00:00,143.48,143.57,143.19,143.25,24954.0,123.9427,124.0204,123.6921,123.744,24954.0
2018-04-30 15:10:00,143.23,143.37,143.13,143.35,59539.0,123.7267,123.8476,123.6403,123.8304,59539.0
2018-04-30 15:20:00,143.31,143.74,143.28,143.72,124348.0,123.7958,124.1673,123.7699,124.15,124348.0
2018-04-30 15:30:00,143.71,144.01,143.61,144.01,40246.0,124.1413,124.4005,124.055,124.4005,40246.0
2018-04-30 15:40:00,143.99,144.24,143.96,144.15,87939.0,124.3832,124.5992,124.3573,124.5214,87939.0
2018-04-30 15:50:00,144.15,144.25,143.47,143.48,341973.0,124.5214,124.6078,123.934,123.9427,341973.0
2018-05-01 09:30:00,143.18,143.44,141.87,142.94,40584.0,123.6835,123.9081,122.5519,123.4762,40584.0
2018-05-01 09:40:00,143.08,143.71,142.97,143.62,65105.0,123.5971,124.1413,123.5021,124.0636,65105.0
2018-05-01 09:50:00,143.64,144.1,143.54,143.91,25860.0,124.0809,124.4782,123.9945,124.3141,25860.0
2018-05-01 10:00:00,143.88,143.9,142.19,142.3,64569.0,124.2882,124.3055,122.8283,122.9233,64569.0
2018-05-01 10:10:00,142.33,142.58,141.89,142.58,84652.0,122.9493,123.1652,122.5692,123.1652,84652.0
2018-05-01 10:20:00,142.58,143.12,142.43,142.5,27562.0,123.1652,123.6317,123.0356,123.0961,27562.0
2018-05-01 10:30:00,142.47,142.75,142.17,142.17,15253.0,123.0702,123.3121,122.811,122.811,15253.0
2018-05-01 10:40:00,142.18,142.3,141.9,141.9,17787.0,122.8197,122.9233,122.5778,122.5778,17787.0
2018-05-01 10:50:00,141.95,142.11,141.6,142.11,20317.0,122.621,122.7592,122.3187,122.7592,20317.0
2018-05-01 11:00:00,142.12,142.44,142.03,142.3,31709.0,122.7678,123.0443,122.6901,122.9233,31709.0
2018-05-01 11:10:00,142.29,142.46,142.19,142.4,20293.0,122.9147,123.0615,122.8283,123.0097,20293.0
2018-05-01 11:20:00,142.49,142.59,142.32,142.37,13430.0,123.0875,123.1738,122.9406,122.9838,13430.0
2018-05-01 11:30:00,142.39,142.75,142.39,142.55,27078.0,123.0011,123.3121,123.0011,123.1393,27078.0
2018-05-01 11:40:00,142.58,142.74,142.51,142.6,8961.0,123.1652,123.3034,123.1047,123.1825,8961.0
2018-05-01 11:50:00,142.67,142.91,141.97,141.97,12606.0,123.243,123.4503,122.6383,122.6383,12606.0
2018-05-01 12:00:00,142.02,142.1,141.82,142.02,14166.0,122.6815,122.7506,122.5087,122.6815,14166.0
2018-05-01 12:10:00,142.05,142.1,141.72,141.85,12793.0,122.7074,122.7506,122.4223,122.5346,12793.0
2018-05-01 12:20:00,141.86,141.92,141.53,141.77,29188.0,122.5433,122.5951,122.2582,122.4655,29188.0
2018-05-01 12:30:00,141.78,141.81,141.54,141.64,30165.0,122.4741,122.5001,122.2668,122.3532,30165.0
2018-05-01 12:40:00,141.64,141.65,141.34,141.4,17228.0,122.3532,122.3618,122.0941,122.1459,17228.0
2018-05-01 12:50:00,141.39,141.48,141.25,141.4,10559.0,122.1372,122.215,122.0163,122.1459,10559.0
2018-05-01 13:00:00,141.36,141.36,140.66,140.92,20032.0,122.1113,122.1113,121.5067,121.7312,20032.0
2018-05-01 13:10:00,140.94,141.06,140.79,141.05,13685.0,121.7485,121.8522,121.6189,121.8435,13685.0
2018-05-01 13:20:00,141.06,141.06,140.63,140.72,13780.0,121.8522,121.8522,121.4807,121.5585,13780.0
2018-05-01 13:30:00,140.73,141.16,140.73,141.1,29120.0,121.5671,121.9386,121.5671,121.8867,29120.0
2018-05-01 13:40:00,141.09,141.55,141.03,141.44,26694.0,121.8781,122.2755,121.8263,122.1804,26694.0
2018-05-01 13:50:00,141.48,141.81,141.39,141.7,26993.0,122.215,122.5001,122.1372,122.405,26993.0
2018-05-01 14:00:00,141.71,141.85,141.67,141.79,63680.0,122.4137,122.5346,122.3791,122.4828,63680.0
2018-05-01 14:10:00,141.81,142.38,141.8,142.38,27455.0,122.5001,122.9924,122.4914,122.9924,27455.0
2018-05-01 14:20:00,142.38,142.65,142.34,142.37,24216.0,122.9924,123.2257,122.9579,122.9838,24216.0
2018-05-01 14:30:00,142.37,142.4,142.15,142.28,17250.0,122.9838,123.0097,122.7938,122.9061,17250.0
2018-05-01 14:40:00,142.24,142.57,142.24,142.4,31097.0,122.8715,123.1566,122.8715,123.0097,31097.0
2018-05-01 14:50:00,142.38,142.65,142.36,142.58,38414.0,122.9924,123.2257,122.9752,123.1652,38414.0
2018-05-01 15:00:00,142.58,142.62,142.31,142.49,26095.0,123.1652,123.1998,122.932,123.0875,26095.0
2018-05-01 15:10:00,142.47,142.47,142.14,142.23,19975.0,123.0702,123.0702,122.7851,122.8629,19975.0
2018-05-01 15:20:00,142.25,142.37,141.88,142.12,32559.0,122.8801,122.9838,122.5605,122.7678,32559.0
2018-05-01 15:30:00,142.15,142.3,142.04,142.16,54427.0,122.7938,122.9233,122.6987,122.8024,54427.0
2018-05-01 15:40:00,142.17,142.42,142.08,142.12,71413.0,122.811,123.027,122.7333,122.7678,71413.0
2018-05-01 15:50:00,142.12,142.5,141.85,142.47,175338.0,122.7678,123.0961,122.5346,123.0702,175338.0
2018-05-02 09:30:00,142.11,142.59,141.22,142.16,65483.0,122.7592,123.1738,121.9904,122.8024,65483.0
2018-05-02 09:40:00,142.2,143.1,142.11,142.72,39187.0,122.837,123.6144,122.7592,123.2861,39187.0
2018-05-02 09:50:00,142.72,142.94,142.51,142.61,36383.0,123.2861,123.4762,123.1047,123.1911,36383.0
2018-05-02 10:00:00,142.65,143.03,142.59,142.95,31499.0,123.2257,123.5539,123.1738,123.4848,31499.0
2018-05-02 10:10:00,142.99,143.01,142.62,142.64,22739.0,123.5194,123.5367,123.1998,123.217,22739.0
2018-05-02 10:20:00,142.62,143.08,142.41,142.99,23376.0,123.1998,123.5971,123.0184,123.5194,23376.0
2018-05-02 10:30:00,142.94,143.55,142.77,143.46,31205.0,123.4762,124.0031,123.3293,123.9254,31205.0
2018-05-02 10:40:00,143.55,143.87,143.49,143.7,30850.0,124.0031,124.2796,123.9513,124.1327,30850.0
2018-05-02 10:50:00,143.71,144.02,143.56,143.95,28837.0,124.1413,124.4091,124.0118,124.3487,28837.0
2018-05-02 11:00:00,143.94,144.31,143.86,143.93,38845.0,124.34,124.6596,124.2709,124.3314,38845.0
2018-05-02 11:10:00,143.89,144.28,143.89,144.03,22367.0,124.2968,124.6337,124.2968,124.4178,22367.0
2018-05-02 11:20:00,144.04,144.37,144.04,144.22,28923.0,124.4264,124.7115,124.4264,124.5819,28923.0
2018-05-02 11:30:00,144.21,144.22,144.03,144.11,17726.0,124.5733,124.5819,124.4178,124.4869,17726.0
2018-05-02 11:40:00,144.14,144.23,143.76,143.83,28072.0,124.5128,124.5905,124.1845,124.245,28072.0
2018-05-02 11:50:00,143.88,144.16,143.83,144.15,21771.0,124.2882,124.5301,124.245,124.5214,21771.0
2018-05-02 12:00:00,144.12,144.12,143.9,144.03,15203.0,124.4955,124.4955,124.3055,124.4178,15203.0
2018-05-02 12:10:00,143.99,144.04,143.92,143.97,11393.0,124.3832,124.4264,124.3227,124.3659,11393.0
2018-05-02 12:20:00,143.93,144.15,143.9,144.12,11438.0,124.3314,124.5214,124.3055,124.4955,11438.0
2018-05-02 12:30:00,144.12,144.14,143.97,144.08,11732.0,124.4955,124.5128,124.3659,124.461,11732.0
2018-05-02 12:40:00,144.12,144.61,144.12,144.35,33231.0,124.4955,124.9188,124.4955,124.6942,33231.0
2018-05-02 12:50:00,144.32,144.52,144.16,144.52,9317.0,124.6683,124.841,124.5301,124.841,9317.0
2018-05-02 13:00:00,144.47,144.63,144.36,144.63,15561.0,124.7979,124.9361,124.7028,124.9361,15561.0
2018-05-02 13:10:00,144.7,144.77,144.42,144.65,20282.0,124.9965,125.057,124.7547,124.9533,20282.0
2018-05-02 13:20:00,144.75,144.81,144.54,144.65,25105.0,125.0397,125.0916,124.8583,124.9533,25105.0
2018-05-02 13:30:00,144.66,144.78,144.63,144.65,19488.0,124.962,125.0656,124.9361,124.9533,19488.0
2018-05-02 13:40:00,144.69,144.83,144.58,144.64,23380.0,124.9879,125.1088,124.8929,124.9447,23380.0
2018-05-02 13:50:00,144.66,144.67,144.28,144.28,11119.0,124.962,124.9706,124.6337,124.6337,11119.0
2018-05-02 14:00:00,144.27,144.83,144.17,144.75,15129.0,124.6251,125.1088,124.5387,125.0397,15129.0
2018-05-02 14:10:00,144.73,144.8,144.47,144.56,18531.0,125.0224,125.0829,124.7979,124.8756,18531.0
2018-05-02 14:20:00,144.56,144.65,144.14,144.45,20274.0,124.8756,124.9533,124.5128,124.7806,20274.0
2018-05-02 14:30:00,144.4,144.56,144.26,144.43,12912.0,124.7374,124.8756,124.6164,124.7633,12912.0
2018-05-02 14:40:00,144.41,144.44,144.19,144.37,15830.0,124.746,124.7719,124.556,124.7115,15830.0
2018-05-02 14:50:00,144.38,144.46,144.19,144.3,15789.0,124.7201,124.7892,124.556,124.651,15789.0
2018-05-02 15:00:00,144.24,144.31,144.11,144.19,13778.0,124.5992,124.6596,124.4869,124.556,13778.0
2018-05-02 15:10:00,144.15,144.16,143.56,143.56,23768.0,124.5214,124.5301,124.0118,124.0118,23768.0
2018-05-02 15:20:00,143.55,143.63,142.84,143.08,28587.0,124.0031,124.0722,123.3898,123.5971,28587.0
2018-05-02 15:30:00,143.1,143.2,142.65,142.75,50794.0,123.6144,123.7008,123.2257,123.3121,50794.0
2018-05-02 15:40:00,142.72,142.75,142.11,142.11,58072.0,123.2861,123.3121,122.7592,122.7592,58072.0
2018-05-02 15:50:00,142.08,142.42,141.94,142.4,101937.0,122.7333,123.027,122.6124,123.0097,101937.0
2018-05-03 09:30:00,141.46,141.59,140.53,140.79,47126.0,122.822,122.9348,122.0145,122.2402,47126.0
2018-05-03 09:40:00,140.66,140.67,139.44,139.9,53073.0,122.1274,122.1361,121.0681,121.4675,53073.0
2018-05-03 09:50:00,139.91,140.07,139.7,139.9,29903.0,121.4762,121.6151,121.2939,121.4675,29903.0
2018-05-03 10:00:00,139.81,139.81,138.34,139.01,61283.0,121.3894,121.3894,120.113,120.6948,61283.0
2018-05-03 10:10:00,139.0,139.32,138.61,139.27,51244.0,120.6861,120.9639,120.3475,120.9205,51244.0
2018-05-03 10:20:00,139.27,139.47,139.0,139.26,91367.0,120.9205,121.0942,120.6861,120.9118,91367.0
2018-05-03 10:30:00,139.27,139.49,139.02,139.47,63404.0,120.9205,121.1115,120.7035,121.0942,63404.0
2018-05-03 10:40:00,139.5,139.69,139.25,139.63,41983.0,121.1202,121.2852,120.9031,121.2331,41983.0
2018-05-03 10:50:00,139.57,139.66,139.12,139.39,65909.0,121.181,121.2591,120.7903,121.0247,65909.0
2018-05-03 11:00:00,139.4,140.08,139.33,140.08,138632.0,121.0334,121.6238,120.9726,121.6238,138632.0
2018-05-03 11:10:00,139.98,140.44,139.88,140.27,36773.0,121.537,121.9364,121.4501,121.7888,36773.0
2018-05-03 11:20:00,140.35,140.39,139.7,139.71,55257.0,121.8582,121.8929,121.2939,121.3025,55257.0
2018-05-03 11:30:00,139.7,139.83,139.21,139.59,23786.0,121.2939,121.4067,120.8684,121.1984,23786.0
2018-05-03 11:40:00,139.64,140.28,139.49,140.11,16571.0,121.2418,121.7974,121.1115,121.6498,16571.0
2018-05-03 11:50:00,140.16,140.38,139.89,140.28,16689.0,121.6933,121.8843,121.4588,121.7974,16689.0
2018-05-03 12:00:00,140.3,140.87,140.29,140.58,20104.0,121.8148,122.3097,121.8061,122.0579,20104.0
2018-05-03 12:10:00,140.58,140.73,140.29,140.29,10573.0,122.0579,122.1882,121.8061,121.8061,10573.0
2018-05-03 12:20:00,140.33,140.42,140.0,140.11,9711.0,121.8409,121.919,121.5543,121.6498,9711.0
2018-05-03 12:30:00,140.18,140.63,140.14,140.55,14721.0,121.7106,122.1013,121.6759,122.0319,14721.0
2018-05-03 12:40:00,140.52,140.9,140.48,140.7,8471.0,122.0058,122.3358,121.9711,122.1621,8471.0
2018-05-03 12:50:00,140.69,141.01,140.62,140.91,33301.0,122.1534,122.4313,122.0926,122.3444,33301.0
2018-05-03 13:00:00,140.94,141.06,140.63,140.73,10799.0,122.3705,122.4747,122.1013,122.1882,10799.0
2018-05-03 13:10:00,140.68,141.16,140.63,140.86,10485.0,122.1447,122.5615,122.1013,122.301,10485.0
2018-05-03 13:20:00,140.88,141.06,140.62,140.89,10278.0,122.3184,122.4747,122.0926,122.3271,10278.0
2018-05-03 13:30:00,140.91,141.54,140.84,141.37,8390.0,122.3444,122.8914,122.2837,122.7438,8390.0
2018-05-03 13:40:00,141.46,141.68,141.23,141.31,12636.0,122.822,123.013,122.6223,122.6917,12636.0
2018-05-03 13:50:00,141.31,141.48,141.13,141.23,23777.0,122.6917,122.8393,122.5355,122.6223,23777.0
2018-05-03 14:00:00,141.13,141.24,140.96,141.24,9148.0,122.5355,122.631,122.3878,122.631,9148.0
2018-05-03 14:10:00,141.23,141.23,140.96,141.1,10394.0,122.6223,122.6223,122.3878,122.5094,10394.0
2018-05-03 14:20:00,141.01,141.04,140.77,141.04,9895.0,122.4313,122.4573,122.2229,122.4573,9895.0
2018-05-03 14:30:00,141.08,141.79,141.05,141.66,15009.0,122.492,123.1085,122.466,122.9956,15009.0
2018-05-03 14:40:00,141.71,141.82,141.25,141.37,10900.0,123.039,123.1345,122.6396,122.7438,10900.0
2018-05-03 14:50:00,141.43,141.6,141.09,141.22,13577.0,122.7959,122.9435,122.5007,122.6136,13577.0
2018-05-03 15:00:00,141.19,141.57,141.12,141.2,19242.0,122.5875,122.9175,122.5268,122.5962,19242.0
2018-05-03 15:10:00,141.18,141.53,141.09,141.31,31604.0,122.5789,122.8827,122.5007,122.6917,31604.0
2018-05-03 15:20:00,141.37,141.61,141.13,141.61,32488.0,122.7438,122.9522,122.5355,122.9522,32488.0
2018-05-03 15:30:00,141.63,141.69,141.18,141.27,36807.0,122.9696,123.0217,122.5789,122.657,36807.0
2018-05-03 15:40:00,141.26,141.27,140.98,140.99,55052.0,122.6483,122.657,122.4052,122.4139,55052.0
2018-05-03 15:50:00,140.98,141.12,140.63,140.94,120744.0,122.4052,122.5268,122.1013,122.3705,120744.0
2018-05-04 09:30:00,140.32,141.24,140.19,141.16,23620.0,121.8322,122.631,121.7193,122.5615,23620.0
2018-05-04 09:40:00,140.95,142.2,140.67,141.91,60666.0,122.3792,123.4645,122.1361,123.2127,60666.0
2018-05-04 09:50:00,141.88,142.27,141.52,141.87,24480.0,123.1866,123.5252,122.8741,123.178,24480.0
2018-05-04 10:00:00,141.82,142.07,141.65,141.84,22901.0,123.1345,123.3516,122.9869,123.1519,22901.0
2018-05-04 10:10:00,141.84,141.99,141.56,141.73,20087.0,123.1519,123.2821,122.9088,123.0564,20087.0
2018-05-04 10:20:00,141.74,142.22,141.66,142.22,17146.0,123.0651,123.4818,122.9956,123.4818,17146.0
2018-05-04 10:30:00,142.22,142.56,142.05,142.56,14345.0,123.4818,123.777,123.3342,123.777,14345.0
2018-05-04 10:40:00,142.5,143.11,142.49,142.64,18791.0,123.7249,124.2546,123.7163,123.8465,18791.0
2018-05-04 10:50:00,142.71,142.83,142.18,142.24,29296.0,123.9073,124.0115,123.4471,123.4992,29296.0
2018-05-04 11:00:00,142.23,142.54,142.07,142.31,47522.0,123.4905,123.7597,123.3516,123.56,47522.0
2018-05-04 11:10:00,142.28,142.37,142.08,142.32,27586.0,123.5339,123.6121,123.3603,123.5687,27586.0
2018-05-04 11:20:00,142.3,142.62,142.3,142.44,44755.0,123.5513,123.8291,123.5513,123.6729,44755.0
2018-05-04 11:30:00,142.39,142.75,142.3,142.3,14206.0,123.6294,123.942,123.5513,123.5513,14206.0
2018-05-04 11:40:00,142.39,142.66,142.28,142.53,13328.0,123.6294,123.8639,123.5339,123.751,13328.0
2018-05-04 11:50:00,142.57,142.85,142.41,142.85,12594.0,123.7857,124.0288,123.6468,124.0288,12594.0
2018-05-04 12:00:00,142.91,143.18,142.64,143.15,12789.0,124.0809,124.3154,123.8465,124.2893,12789.0
2018-05-04 12:10:00,143.18,143.35,142.99,143.25,12402.0,124.3154,124.463,124.1504,124.3761,12402.0
2018-05-04 12:20:00,143.14,143.56,143.14,143.4,10366.0,124.2806,124.6453,124.2806,124.5064,10366.0
2018-05-04 12:30:00,143.38,143.51,143.35,143.49,7502.0,124.489,124.6019,124.463,124.5845,7502.0
2018-05-04 12:40:00,143.54,143.59,143.23,143.39,14602.0,124.6279,124.6713,124.3588,124.4977,14602.0
2018-05-04 12:50:00,143.38,143.44,143.2,143.44,9923.0,124.489,124.5411,124.3327,124.5411,9923.0
2018-05-04 13:00:00,143.46,143.72,143.38,143.62,10824.0,124.5585,124.7842,124.489,124.6974,10824.0
2018-05-04 13:10:00,143.64,143.96,143.62,143.88,11750.0,124.7147,124.9926,124.6974,124.9231,11750.0
2018-05-04 13:20:00,143.92,143.98,143.86,143.89,16174.0,124.9579,125.0099,124.9058,124.9318,16174.0
2018-05-04 13:30:00,143.88,143.98,143.69,143.77,12418.0,124.9231,125.0099,124.7582,124.8276,12418.0
2018-05-04 13:40:00,143.77,144.38,143.74,144.34,17541.0,124.8276,125.3572,124.8016,125.3225,17541.0
2018-05-04 13:50:00,144.28,144.39,144.11,144.26,25693.0,125.2704,125.3659,125.1228,125.2531,25693.0
2018-05-04 14:00:00,144.25,144.52,144.24,144.36,22522.0,125.2444,125.4788,125.2357,125.3399,22522.0
2018-05-04 14:10:00,144.33,144.44,144.2,144.22,20009.0,125.3138,125.4093,125.201,125.2183,20009.0
2018-05-04 14:20:00,144.26,144.65,144.26,144.65,15282.0,125.2531,125.5917,125.2531,125.5917,15282.0
2018-05-04 14:30:00,144.66,144.7,144.44,144.44,21427.0,125.6004,125.6351,125.4093,125.4093,21427.0
2018-05-04 14:40:00,144.47,144.77,144.43,144.71,31895.0,125.4354,125.6959,125.4007,125.6438,31895.0
2018-05-04 14:50:00,144.74,144.91,144.48,144.53,26013.0,125.6698,125.8174,125.4441,125.4875,26013.0
2018-05-04 15:00:00,144.53,144.84,144.5,144.7,14961.0,125.4875,125.7566,125.4614,125.6351,14961.0
2018-05-04 15:10:00,144.7,144.78,144.53,144.65,17329.0,125.6351,125.7045,125.4875,125.5917,17329.0
2018-05-04 15:20:00,144.65,144.65,144.44,144.55,20369.0,125.5917,125.5917,125.4093,125.5048,20369.0
2018-05-04 15:30:00,144.57,144.61,144.27,144.39,35022.0,125.5222,125.5569,125.2617,125.3659,35022.0
2018-05-04 15:40:00,144.39,144.41,144.02,144.03,79277.0,125.3659,125.3833,125.0447,125.0534,79277.0
2018-05-04 15:50:00,144.03,144.04,143.52,143.9,123979.0,125.0534,125.062,124.6106,124.9405,123979.0
2018-05-07 09:30:00,144.37,144.74,144.18,144.46,29859.0,125.3486,125.6698,125.1836,125.4267,29859.0
2018-05-07 09:40:00,144.54,145.05,144.34,144.47,38992.0,125.4962,125.939,125.3225,125.4354,38992.0
2018-05-07 09:50:00,144.48,145.29,144.48,144.94,41468.0,125.4441,126.1474,125.4441,125.8435,41468.0
2018-05-07 10:00:00,144.93,145.29,144.72,144.75,43711.0,125.8348,126.1474,125.6525,125.6785,43711.0
2018-05-07 10:10:00,144.77,144.77,144.16,144.45,50323.0,125.6959,125.6959,125.1662,125.418,50323.0
2018-05-07 10:20:00,144.46,144.74,144.13,144.13,39593.0,125.4267,125.6698,125.1402,125.1402,39593.0
2018-05-07 10:30:00,144.16,144.4,144.04,144.17,18967.0,125.1662,125.3746,125.062,125.1749,18967.0
2018-05-07 10:40:00,144.19,144.62,144.09,144.62,28523.0,125.1923,125.5656,125.1055,125.5656,28523.0
2018-05-07 10:50:00,144.59,144.85,144.5,144.81,12530.0,125.5396,125.7653,125.4614,125.7306,12530.0
2018-05-07 11:00:00,144.86,145.06,144.72,145.06,8825.0,125.774,125.9477,125.6525,125.9477,8825.0
2018-05-07 11:10:00,145.06,145.43,145.06,145.43,26102.0,125.9477,126.2689,125.9477,126.2689,26102.0
2018-05-07 11:20:00,145.44,145.44,145.07,145.36,18209.0,126.2776,126.2776,125.9563,126.2081,18209.0
2018-05-07 11:30:00,145.29,145.35,145.14,145.23,25226.0,126.1474,126.1994,126.0171,126.0953,25226.0
2018-05-07 11:40:00,145.25,145.31,145.07,145.08,18561.0,126.1126,126.1647,125.9563,125.965,18561.0
2018-05-07 11:50:00,145.08,145.21,144.99,145.14,16477.0,125.965,126.0779,125.8869,126.0171,16477.0
2018-05-07 12:00:00,145.06,145.19,144.92,145.16,19484.0,125.9477,126.0605,125.8261,126.0345,19484.0
2018-05-07 12:10:00,145.11,145.53,145.01,145.53,24408.0,125.9911,126.3557,125.9042,126.3557,24408.0
2018-05-07 12:20:00,145.61,145.63,145.44,145.59,9938.0,126.4252,126.4426,126.2776,126.4078,9938.0
2018-05-07 12:30:00,145.59,145.79,145.43,145.79,11531.0,126.4078,126.5815,126.2689,126.5815,11531.0
2018-05-07 12:40:00,145.8,145.82,145.43,145.68,11993.0,126.5902,126.6075,126.2689,126.486,11993.0
2018-05-07 12:50:00,145.68,145.79,145.55,145.57,11008.0,126.486,126.5815,126.3731,126.3905,11008.0
2018-05-07 13:00:00,145.51,145.6,145.32,145.35,7717.0,126.3384,126.4165,126.1734,126.1994,7717.0
2018-05-07 13:10:00,145.36,145.53,145.23,145.4,11159.0,126.2081,126.3557,126.0953,126.2429,11159.0
2018-05-07 13:20:00,145.41,145.55,145.34,145.36,12657.0,126.2515,126.3731,126.1908,126.2081,12657.0
2018-05-07 13:30:00,145.34,145.37,145.18,145.32,15480.0,126.1908,126.2168,126.0518,126.1734,15480.0
2018-05-07 13:40:00,145.38,145.53,145.31,145.36,10514.0,126.2255,126.3557,126.1647,126.2081,10514.0
2018-05-07 13:50:00,145.38,145.48,145.3,145.48,9585.0,126.2255,126.3123,126.156,126.3123,9585.0
2018-05-07 14:00:00,145.42,145.57,145.39,145.54,19190.0,126.2602,126.3905,126.2342,126.3644,19190.0
2018-05-07 14:10:00,145.57,145.69,145.49,145.53,17760.0,126.3905,126.4946,126.321,126.3557,17760.0
2018-05-07 14:20:00,145.55,145.65,145.38,145.59,14967.0,126.3731,126.4599,126.2255,126.4078,14967.0
2018-05-07 14:30:00,145.58,145.68,145.5,145.53,18729.0,126.3991,126.486,126.3297,126.3557,18729.0
2018-05-07 14:40:00,145.53,145.62,145.32,145.33,22160.0,126.3557,126.4339,126.1734,126.1821,22160.0
2018-05-07 14:50:00,145.34,145.37,145.03,145.12,24868.0,126.1908,126.2168,125.9216,125.9997,24868.0
2018-05-07 15:00:00,145.08,145.3,145.0,145.19,21265.0,125.965,126.156,125.8956,126.0605,21265.0
2018-05-07 15:10:00,145.23,145.34,144.7,144.81,32090.0,126.0953,126.1908,125.6351,125.7306,32090.0
2018-05-07 15:20:00,144.79,144.93,144.67,144.84,26294.0,125.7132,125.8348,125.609,125.7566,26294.0
2018-05-07 15:30:00,144.89,145.36,144.89,145.36,79034.0,125.8001,126.2081,125.8001,126.2081,79034.0
2018-05-07 15:40:00,145.32,145.61,145.21,145.52,63894.0,126.1734,126.4252,126.0779,126.347,63894.0
2018-05-07 15:50:00,145.56,145.56,145.24,145.42,123436.0,126.3818,126.3818,126.1039,126.2602,123436.0
2018-05-08 09:30:00,144.91,145.8,144.48,145.73,59640.0,125.8174,126.5902,125.4441,126.5294,59640.0
2018-05-08 09:40:00,145.73,146.47,145.67,146.43,28603.0,126.5294,127.1719,126.4773,127.1372,28603.0
2018-05-08 09:50:00,146.44,146.54,146.31,146.43,14080.0,127.1458,127.2327,127.033,127.1372,14080.0
2018-05-08 10:00:00,146.44,146.68,146.28,146.51,24287.0,127.1458,127.3542,127.0069,127.2066,24287.0
2018-05-08 10:10:00,146.45,146.77,146.28,146.7,34682.0,127.1545,127.4324,127.0069,127.3716,34682.0
2018-05-08 10:20:00,146.73,146.96,146.39,146.64,23166.0,127.3976,127.5973,127.1024,127.3195,23166.0
2018-05-08 10:30:00,146.64,146.94,146.62,146.78,12771.0,127.3195,127.58,127.3021,127.441,12771.0
2018-05-08 10:40:00,146.8,147.04,146.64,146.92,39635.0,127.4584,127.6668,127.3195,127.5626,39635.0
2018-05-08 10:50:00,146.92,147.29,146.88,146.95,23137.0,127.5626,127.8838,127.5279,127.5886,23137.0
2018-05-08 11:00:00,146.91,146.91,146.46,146.46,18018.0,127.5539,127.5539,127.1632,127.1632,18018.0
2018-05-08 11:10:00,146.52,147.52,146.51,147.5,37421.0,127.2153,128.0835,127.2066,128.0662,37421.0
2018-05-08 11:20:00,147.5,147.74,146.9,147.24,16567.0,128.0662,128.2746,127.5452,127.8404,16567.0
2018-05-08 11:30:00,147.18,147.2,146.64,146.78,15686.0,127.7883,127.8057,127.3195,127.441,15686.0
2018-05-08 11:40:00,146.69,147.29,146.68,147.15,14641.0,127.3629,127.8838,127.3542,127.7623,14641.0
2018-05-08 11:50:00,147.13,147.18,146.73,146.77,24605.0,127.7449,127.7883,127.3976,127.4324,24605.0
2018-05-08 12:00:00,146.71,146.71,146.42,146.67,14025.0,127.3803,127.3803,127.1285,127.3455,14025.0
2018-05-08 12:10:00,146.65,146.7,146.42,146.67,32470.0,127.3282,127.3716,127.1285,127.3455,32470.0
2018-05-08 12:20:00,146.64,146.67,146.54,146.56,16157.0,127.3195,127.3455,127.2327,127.25,16157.0
2018-05-08 12:30:00,146.6,146.64,146.36,146.42,17338.0,127.2848,127.3195,127.0764,127.1285,17338.0
2018-05-08 12:40:00,146.44,146.53,146.37,146.38,11579.0,127.1458,127.224,127.0851,127.0937,11579.0
2018-05-08 12:50:00,146.43,146.46,146.21,146.38,12868.0,127.1372,127.1632,126.9461,127.0937,12868.0
2018-05-08 13:00:00,146.36,146.56,146.28,146.28,9657.0,127.0764,127.25,127.0069,127.0069,9657.0
2018-05-08 13:10:00,146.25,146.35,146.16,146.25,16548.0,126.9809,127.0677,126.9027,126.9809,16548.0
2018-05-08 13:20:00,146.25,146.4,146.13,146.34,12966.0,126.9809,127.1111,126.8767,127.059,12966.0
2018-05-08 13:30:00,146.38,146.4,146.02,146.15,12813.0,127.0937,127.1111,126.7812,126.894,12813.0
2018-05-08 13:40:00,146.19,146.3,146.08,146.24,12922.0,126.9288,127.0243,126.8333,126.9722,12922.0
2018-05-08 13:50:00,146.26,146.31,145.9,145.95,17759.0,126.9895,127.033,126.677,126.7204,17759.0
2018-05-08 14:00:00,145.96,146.09,145.86,145.96,20611.0,126.7291,126.8419,126.6423,126.7291,20611.0
2018-05-08 14:10:00,145.9,146.15,145.75,146.04,21492.0,126.677,126.894,126.5467,126.7985,21492.0
2018-05-08 14:20:00,146.01,146.29,145.92,146.03,16685.0,126.7725,127.0156,126.6943,126.7899,16685.0
2018-05-08 14:30:00,145.97,146.1,145.73,145.81,24407.0,126.7378,126.8506,126.5294,126.5988,24407.0
2018-05-08 14:40:00,145.81,145.81,145.35,145.54,19340.0,126.5988,126.5988,126.1994,126.3644,19340.0
2018-05-08 14:50:00,145.53,145.86,145.46,145.71,25740.0,126.3557,126.6423,126.295,126.512,25740.0
2018-05-08 15:00:00,145.73,146.12,145.58,146.06,21093.0,126.5294,126.868,126.3991,126.8159,21093.0
2018-05-08 15:10:00,146.06,146.23,145.96,146.06,18166.0,126.8159,126.9635,126.7291,126.8159,18166.0
2018-05-08 15:20:00,146.09,146.15,145.94,146.06,27561.0,126.8419,126.894,126.7117,126.8159,27561.0
2018-05-08 15:30:00,146.11,146.32,146.06,146.24,41646.0,126.8593,127.0416,126.8159,126.9722,41646.0
2018-05-08 15:40:00,146.25,146.29,145.78,145.81,49127.0,126.9809,127.0156,126.5728,126.5988,49127.0
2018-05-08 15:50:00,145.82,146.15,145.8,146.09,77360.0,126.6075,126.894,126.5902,126.8419,77360.0
2018-05-09 09:30:00,146.85,150.39,146.35,148.68,246186.0,127.5018,130.5754,127.0677,129.0907,246186.0
2018-05-09 09:40:00,148.63,148.94,148.14,148.65,40859.0,129.0473,129.3164,128.6218,129.0647,40859.0
2018-05-09 09:50:00,148.68,149.07,148.49,148.85,34786.0,129.0907,129.4293,128.9257,129.2383,34786.0
2018-05-09 10:00:00,148.79,148.97,148.49,148.62,24361.0,129.1862,129.3425,128.9257,129.0386,24361.0
2018-05-09 10:10:00,148.55,149.03,148.42,148.94,29299.0,128.9778,129.3946,128.865,129.3164,29299.0
2018-05-09 10:20:00,148.98,149.11,148.65,149.01,34444.0,129.3512,129.464,129.0647,129.3772,34444.0
2018-05-09 10:30:00,149.1,149.3,148.91,149.13,37920.0,129.4554,129.629,129.2904,129.4814,37920.0
2018-05-09 10:40:00,149.13,149.59,149.0,149.48,22223.0,129.4814,129.8808,129.3685,129.7853,22223.0
2018-05-09 10:50:00,149.47,149.68,149.26,149.55,37396.0,129.7766,129.9589,129.5943,129.8461,37396.0
2018-05-09 11:00:00,149.53,149.69,149.15,149.22,67379.0,129.8287,129.9676,129.4988,129.5596,67379.0
2018-05-09 11:10:00,149.25,149.87,149.2,149.79,35683.0,129.5856,130.1239,129.5422,130.0545,35683.0
2018-05-09 11:20:00,149.7,149.79,149.4,149.75,42620.0,129.9763,130.0545,129.7158,130.0197,42620.0
2018-05-09 11:30:00,149.75,149.9,149.64,149.84,30340.0,130.0197,130.15,129.9242,130.0979,30340.0
2018-05-09 11:40:00,149.88,150.0,149.29,149.44,62584.0,130.1326,130.2368,129.6203,129.7506,62584.0
2018-05-09 11:50:00,149.43,149.73,149.34,149.62,72642.0,129.7419,130.0024,129.6637,129.9069,72642.0
2018-05-09 12:00:00,149.63,149.78,149.57,149.6,17851.0,129.9155,130.0458,129.8634,129.8895,17851.0
2018-05-09 12:10:00,149.61,149.84,149.35,149.35,25991.0,129.8982,130.0979,129.6724,129.6724,25991.0
2018-05-09 12:20:00,149.36,149.93,149.32,149.84,25263.0,129.6811,130.176,129.6464,130.0979,25263.0
2018-05-09 12:30:00,149.84,150.16,149.78,150.01,46252.0,130.0979,130.3757,130.0458,130.2455,46252.0
2018-05-09 12:40:00,150.02,150.35,150.02,150.28,25984.0,130.2542,130.5407,130.2542,130.4799,25984.0
2018-05-09 12:50:00,150.28,150.62,150.22,150.53,45870.0,130.4799,130.7751,130.4278,130.697,45870.0
2018-05-09 13:00:00,150.57,150.77,150.46,150.61,23081.0,130.7317,130.9053,130.6362,130.7664,23081.0
2018-05-09 13:10:00,150.66,150.7,150.44,150.55,37432.0,130.8098,130.8446,130.6188,130.7143,37432.0
2018-05-09 13:20:00,150.53,150.93,150.47,150.91,18439.0,130.697,131.0443,130.6449,131.0269,18439.0
2018-05-09 13:30:00,150.88,151.34,150.82,151.16,45108.0,131.0008,131.4002,130.9487,131.244,45108.0
2018-05-09 13:40:00,151.14,151.5,151.07,151.5,41511.0,131.2266,131.5392,131.1658,131.5392,41511.0
2018-05-09 13:50:00,151.47,151.72,151.42,151.72,26983.0,131.5131,131.7302,131.4697,131.7302,26983.0
2018-05-09 14:00:00,151.75,151.84,151.54,151.82,20391.0,131.7562,131.8344,131.5739,131.817,20391.0
2018-05-09 14:10:00,151.85,152.2,151.43,151.57,54140.0,131.843,132.1469,131.4784,131.5999,54140.0
2018-05-09 14:20:00,151.59,151.77,150.73,150.95,32719.0,131.6173,131.7736,130.8706,131.0616,32719.0
2018-05-09 14:30:00,151.03,151.38,151.02,151.26,18345.0,131.1311,131.435,131.1224,131.3308,18345.0
2018-05-09 14:40:00,151.27,151.47,151.19,151.34,19031.0,131.3395,131.5131,131.27,131.4002,19031.0
2018-05-09 14:50:00,151.4,151.5,151.28,151.44,25730.0,131.4523,131.5392,131.3481,131.4871,25730.0
2018-05-09 15:00:00,151.45,151.54,151.3,151.42,30956.0,131.4957,131.5739,131.3655,131.4697,30956.0
2018-05-09 15:10:00,151.41,151.42,150.87,151.1,35284.0,131.461,131.4697,130.9922,131.1919,35284.0
2018-05-09 15:20:00,151.09,151.18,150.9,150.9,37804.0,131.1832,131.2613,131.0182,131.0182,37804.0
2018-05-09 15:30:00,150.9,151.14,150.68,151.13,45890.0,131.0182,131.2266,130.8272,131.2179,45890.0
2018-05-09 15:40:00,151.15,151.26,150.85,150.9,53816.0,131.2353,131.3308,130.9748,131.0182,53816.0
2018-05-09 15:50:00,150.91,151.01,150.85,150.92,163870.0,131.0269,131.1137,130.9748,131.0356,163870.0
2018-05-10 09:30:00,151.13,151.13,150.16,150.55,45487.0,131.2179,131.2179,130.3757,130.7143,45487.0
2018-05-10 09:40:00,150.53,150.72,150.22,150.22,24978.0,130.697,130.8619,130.4278,130.4278,24978.0
2018-05-10 09:50:00,150.22,151.24,150.18,151.01,31246.0,130.4278,131.3134,130.3931,131.1137,31246.0
2018-05-10 10:00:00,151.0,151.53,150.81,151.41,17069.0,131.105,131.5652,130.9401,131.461,17069.0
2018-05-10 10:10:00,151.46,151.52,150.36,150.42,27754.0,131.5044,131.5565,130.5494,130.6014,27754.0
2018-05-10 10:20:00,150.37,150.99,150.33,150.87,55148.0,130.558,131.0963,130.5233,130.9922,55148.0
2018-05-10 10:30:00,150.92,150.98,150.71,150.82,23195.0,131.0356,131.0877,130.8532,130.9487,23195.0
2018-05-10 10:40:00,150.85,151.0,150.64,150.68,28611.0,130.9748,131.105,130.7925,130.8272,28611.0
2018-05-10 10:50:00,150.68,150.68,150.41,150.41,23399.0,130.8272,130.8272,130.5928,130.5928,23399.0
2018-05-10 11:00:00,150.46,150.46,150.18,150.34,19851.0,130.6362,130.6362,130.3931,130.532,19851.0
2018-05-10 11:10:00,150.34,150.65,150.25,150.57,19443.0,130.532,130.8011,130.4538,130.7317,19443.0
2018-05-10 11:20:00,150.58,150.67,150.31,150.38,30886.0,130.7404,130.8185,130.5059,130.5667,30886.0
2018-05-10 11:30:00,150.38,150.42,150.2,150.28,40288.0,130.5667,130.6014,130.4104,130.4799,40288.0
2018-05-10 11:40:00,150.31,150.55,150.3,150.52,15203.0,130.5059,130.7143,130.4973,130.6883,15203.0
2018-05-10 11:50:00,150.51,150.71,150.39,150.57,16190.0,130.6796,130.8532,130.5754,130.7317,16190.0
2018-05-10 12:00:00,150.52,150.83,150.47,150.83,14884.0,130.6883,130.9574,130.6449,130.9574,14884.0
2018-05-10 12:10:00,150.86,151.02,150.83,150.85,11845.0,130.9835,131.1224,130.9574,130.9748,11845.0
2018-05-10 12:20:00,150.9,151.12,150.74,151.01,18040.0,131.0182,131.2092,130.8793,131.1137,18040.0
2018-05-10 12:30:00,150.97,151.17,150.89,151.1,13510.0,131.079,131.2526,131.0095,131.1919,13510.0
2018-05-10 12:40:00,151.08,151.26,151.07,151.1,8181.0,131.1745,131.3308,131.1658,131.1919,8181.0
2018-05-10 12:50:00,151.13,151.14,151.02,151.07,5939.0,131.2179,131.2266,131.1224,131.1658,5939.0
2018-05-10 13:00:00,151.1,151.24,151.04,151.08,8121.0,131.1919,131.3134,131.1398,131.1745,8121.0
2018-05-10 13:10:00,151.05,151.16,150.9,151.01,10988.0,131.1484,131.244,131.0182,131.1137,10988.0
2018-05-10 13:20:00,151.0,151.18,150.82,150.9,9647.0,131.105,131.2613,130.9487,131.0182,9647.0
2018-05-10 13:30:00,150.91,151.15,150.91,151.11,32852.0,131.0269,131.2353,131.0269,131.2005,32852.0
2018-05-10 13:40:00,151.11,151.14,151.0,151.04,14064.0,131.2005,131.2266,131.105,131.1398,14064.0
2018-05-10 13:50:00,151.02,151.12,150.94,151.01,12909.0,131.1224,131.2092,131.0529,131.1137,12909.0
2018-05-10 14:00:00,151.02,151.03,150.75,150.95,26171.0,131.1224,131.1311,130.888,131.0616,26171.0
2018-05-10 14:10:00,151.01,151.08,150.83,150.92,19755.0,131.1137,131.1745,130.9574,131.0356,19755.0
2018-05-10 14:20:00,150.94,150.99,150.73,150.99,14007.0,131.0529,131.0963,130.8706,131.0963,14007.0
2018-05-10 14:30:00,151.03,151.04,150.8,150.89,23709.0,131.1311,131.1398,130.9314,131.0095,23709.0
2018-05-10 14:40:00,150.91,151.35,150.82,151.35,24776.0,131.0269,131.4089,130.9487,131.4089,24776.0
2018-05-10 14:50:00,151.3,151.54,151.26,151.53,12646.0,131.3655,131.5739,131.3308,131.5652,12646.0
2018-05-10 15:00:00,151.54,151.89,151.44,151.85,36821.0,131.5739,131.8778,131.4871,131.843,36821.0
2018-05-10 15:10:00,151.88,151.98,151.63,151.64,21682.0,131.8691,131.9559,131.652,131.6607,21682.0
2018-05-10 15:20:00,151.69,151.7,151.46,151.6,23024.0,131.7041,131.7128,131.5044,131.626,23024.0
2018-05-10 15:30:00,151.6,151.7,151.46,151.58,38083.0,131.626,131.7128,131.5044,131.6086,38083.0
2018-05-10 15:40:00,151.55,151.71,151.49,151.65,76650.0,131.5826,131.7215,131.5305,131.6694,76650.0
2018-05-10 15:50:00,151.65,151.82,151.6,151.74,138391.0,131.6694,131.817,131.626,131.7475,138391.0
2018-05-11 09:30:00,152.0,152.39,151.31,152.22,58215.0,131.9733,132.3119,131.3742,132.1643,58215.0
2018-05-11 09:40:00,152.29,152.86,152.09,152.8,22927.0,132.2251,132.72,132.0514,132.6679,22927.0
2018-05-11 09:50:00,152.78,153.2,152.7,153.12,30113.0,132.6505,133.0152,132.581,132.9457,30113.0
2018-05-11 10:00:00,153.12,153.43,153.02,153.43,14420.0,132.9457,133.2149,132.8589,133.2149,14420.0
2018-05-11 10:10:00,153.56,153.73,153.37,153.4,14223.0,133.3277,133.4753,133.1628,133.1888,14223.0
2018-05-11 10:20:00,153.41,153.43,153.08,153.33,19909.0,133.1975,133.2149,132.911,133.128,19909.0
2018-05-11 10:30:00,153.31,153.31,152.66,152.84,45101.0,133.1107,133.1107,132.5463,132.7026,45101.0
2018-05-11 10:40:00,152.84,152.85,152.08,152.14,27450.0,132.7026,132.7113,132.0427,132.0948,27450.0
2018-05-11 10:50:00,152.09,152.44,152.08,152.42,38484.0,132.0514,132.3553,132.0427,132.3379,38484.0
2018-05-11 11:00:00,152.43,152.59,152.34,152.37,22784.0,132.3466,132.4855,132.2685,132.2945,22784.0
2018-05-11 11:10:00,152.4,152.4,152.07,152.24,22931.0,132.3206,132.3206,132.0341,132.1817,22931.0
2018-05-11 11:20:00,152.17,152.65,152.17,152.53,10482.0,132.1209,132.5376,132.1209,132.4334,10482.0
2018-05-11 11:30:00,152.52,152.63,152.42,152.49,14954.0,132.4248,132.5203,132.3379,132.3987,14954.0
2018-05-11 11:40:00,152.48,152.54,152.22,152.27,14078.0,132.39,132.4421,132.1643,132.2077,14078.0
2018-05-11 11:50:00,152.27,152.58,152.27,152.33,11914.0,132.2077,132.4769,132.2077,132.2598,11914.0
2018-05-11 12:00:00,152.29,152.65,152.29,152.49,11105.0,132.2251,132.5376,132.2251,132.3987,11105.0
2018-05-11 12:10:00,152.47,152.47,152.15,152.2,10806.0,132.3814,132.3814,132.1035,132.1469,10806.0
2018-05-11 12:20:00,152.19,152.27,152.06,152.27,15360.0,132.1382,132.2077,132.0254,132.2077,15360.0
2018-05-11 12:30:00,152.2,152.34,152.15,152.27,14207.0,132.1469,132.2685,132.1035,132.2077,14207.0
2018-05-11 12:40:00,152.27,152.51,152.27,152.41,16401.0,132.2077,132.4161,132.2077,132.3293,16401.0
2018-05-11 12:50:00,152.43,152.58,152.42,152.51,12543.0,132.3466,132.4769,132.3379,132.4161,12543.0
2018-05-11 13:00:00,152.58,152.58,152.41,152.46,12918.0,132.4769,132.4769,132.3293,132.3727,12918.0
2018-05-11 13:10:00,152.49,152.51,152.25,152.27,11000.0,132.3987,132.4161,132.1903,132.2077,11000.0
2018-05-11 13:20:00,152.25,152.34,152.03,152.1,19099.0,132.1903,132.2685,131.9993,132.0601,19099.0
2018-05-11 13:30:00,152.05,152.08,151.84,151.87,14656.0,132.0167,132.0427,131.8344,131.8604,14656.0
2018-05-11 13:40:00,151.84,152.01,151.76,152.0,19236.0,131.8344,131.982,131.7649,131.9733,19236.0
2018-05-11 13:50:00,152.03,152.4,151.99,152.37,14719.0,131.9993,132.3206,131.9646,132.2945,14719.0
2018-05-11 14:00:00,152.37,152.37,152.17,152.25,18445.0,132.2945,132.2945,132.1209,132.1903,18445.0
2018-05-11 14:10:00,152.24,152.38,152.02,152.38,11239.0,132.1817,132.3032,131.9906,132.3032,11239.0
2018-05-11 14:20:00,152.38,152.51,152.34,152.36,10344.0,132.3032,132.4161,132.2685,132.2858,10344.0
2018-05-11 14:30:00,152.42,152.57,152.33,152.51,12774.0,132.3379,132.4682,132.2598,132.4161,12774.0
2018-05-11 14:40:00,152.46,152.51,152.16,152.21,16267.0,132.3727,132.4161,132.1122,132.1556,16267.0
2018-05-11 14:50:00,152.21,152.37,152.03,152.31,12638.0,132.1556,132.2945,131.9993,132.2424,12638.0
2018-05-11 15:00:00,152.27,152.38,152.18,152.31,10493.0,132.2077,132.3032,132.1296,132.2424,10493.0
2018-05-11 15:10:00,152.34,152.45,152.31,152.37,10092.0,132.2685,132.364,132.2424,132.2945,10092.0
2018-05-11 15:20:00,152.38,152.51,152.38,152.51,20726.0,132.3032,132.4161,132.3032,132.4161,20726.0
2018-05-11 15:30:00,152.49,152.51,152.31,152.41,35522.0,132.3987,132.4161,132.2424,132.3293,35522.0
2018-05-11 15:40:00,152.39,152.45,152.23,152.45,32890.0,132.3119,132.364,132.173,132.364,32890.0
2018-05-11 15:50:00,152.45,152.51,152.22,152.39,184490.0,132.364,132.4161,132.1643,132.3119,184490.0
2018-05-14 09:30:00,152.66,153.43,152.34,152.45,23543.0,132.5463,133.2149,132.2685,132.364,23543.0
2018-05-14 09:40:00,152.59,152.59,152.2,152.26,11174.0,132.4855,132.4855,132.1469,132.199,11174.0
2018-05-14 09:50:00,152.29,152.91,152.29,152.75,30514.0,132.2251,132.7634,132.2251,132.6245,30514.0
2018-05-14 10:00:00,152.74,152.74,152.05,152.12,19588.0,132.6158,132.6158,132.0167,132.0775,19588.0
2018-05-14 10:10:00,152.15,152.33,151.75,152.32,39049.0,132.1035,132.2598,131.7562,132.2511,39049.0
2018-05-14 10:20:00,152.32,152.47,151.98,152.21,23242.0,132.2511,132.3814,131.9559,132.1556,23242.0
2018-05-14 10:30:00,152.21,152.35,152.07,152.08,29494.0,132.1556,132.2772,132.0341,132.0427,29494.0
2018-05-14 10:40:00,152.08,152.14,151.86,151.86,19553.0,132.0427,132.0948,131.8517,131.8517,19553.0
2018-05-14 10:50:00,151.86,152.0,151.73,151.9,22202.0,131.8517,131.9733,131.7388,131.8865,22202.0
2018-05-14 11:00:00,151.86,151.94,151.63,151.75,24033.0,131.8517,131.9212,131.652,131.7562,24033.0
2018-05-14 11:10:00,151.82,151.83,151.66,151.81,10246.0,131.817,131.8257,131.6781,131.8083,10246.0
2018-05-14 11:20:00,151.79,151.87,151.62,151.65,16747.0,131.7909,131.8604,131.6433,131.6694,16747.0
2018-05-14 11:30:00,151.69,151.86,151.6,151.6,25628.0,131.7041,131.8517,131.626,131.626,25628.0
2018-05-14 11:40:00,151.56,151.56,151.01,151.03,22376.0,131.5912,131.5912,131.1137,131.1311,22376.0
2018-05-14 11:50:00,151.0,151.31,150.92,151.3,22042.0,131.105,131.3742,131.0356,131.3655,22042.0
2018-05-14 12:00:00,151.31,151.73,151.26,151.43,24339.0,131.3742,131.7388,131.3308,131.4784,24339.0
2018-05-14 12:10:00,151.44,151.5,151.03,151.06,15656.0,131.4871,131.5392,131.1311,131.1571,15656.0
2018-05-14 12:20:00,151.06,151.25,150.99,151.1,19034.0,131.1571,131.3221,131.0963,131.1919,19034.0
2018-05-14 12:30:00,151.12,151.32,151.1,151.1,18537.0,131.2092,131.3829,131.1919,131.1919,18537.0
2018-05-14 12:40:00,151.13,151.29,151.11,151.21,13091.0,131.2179,131.3568,131.2005,131.2874,13091.0
2018-05-14 12:50:00,151.22,151.3,150.95,150.96,14146.0,131.296,131.3655,131.0616,131.0703,14146.0
2018-05-14 13:00:00,150.95,151.02,150.82,150.97,12946.0,131.0616,131.1224,130.9487,131.079,12946.0
2018-05-14 13:10:00,150.9,151.06,150.72,150.72,15621.0,131.0182,131.1571,130.8619,130.8619,15621.0
2018-05-14 13:20:00,150.72,150.84,150.64,150.72,16754.0,130.8619,130.9661,130.7925,130.8619,16754.0
2018-05-14 13:30:00,150.7,150.82,150.61,150.8,11964.0,130.8446,130.9487,130.7664,130.9314,11964.0
2018-05-14 13:40:00,150.8,150.82,150.61,150.64,16269.0,130.9314,130.9487,130.7664,130.7925,16269.0
2018-05-14 13:50:00,150.71,150.72,150.43,150.44,13608.0,130.8532,130.8619,130.6101,130.6188,13608.0
2018-05-14 14:00:00,150.48,150.76,150.45,150.48,10296.0,130.6535,130.8967,130.6275,130.6535,10296.0
2018-05-14 14:10:00,150.49,150.65,150.4,150.47,12116.0,130.6622,130.8011,130.5841,130.6449,12116.0
2018-05-14 14:20:00,150.47,150.74,150.43,150.62,9617.0,130.6449,130.8793,130.6101,130.7751,9617.0
2018-05-14 14:30:00,150.61,150.93,150.61,150.93,8355.0,130.7664,131.0443,130.7664,131.0443,8355.0
2018-05-14 14:40:00,151.07,151.07,150.63,150.69,17316.0,131.1658,131.1658,130.7838,130.8359,17316.0
2018-05-14 14:50:00,150.71,150.85,150.69,150.69,8730.0,130.8532,130.9748,130.8359,130.8359,8730.0
2018-05-14 15:00:00,150.74,150.93,150.61,150.85,24601.0,130.8793,131.0443,130.7664,130.9748,24601.0
2018-05-14 15:10:00,150.85,150.98,150.66,150.69,19909.0,130.9748,131.0877,130.8098,130.8359,19909.0
2018-05-14 15:20:00,150.69,150.96,150.69,150.82,12907.0,130.8359,131.0703,130.8359,130.9487,12907.0
2018-05-14 15:30:00,150.83,150.86,150.48,150.48,22168.0,130.9574,130.9835,130.6535,130.6535,22168.0
2018-05-14 15:40:00,150.49,150.56,150.16,150.17,53939.0,130.6622,130.723,130.3757,130.3844,53939.0
2018-05-14 15:50:00,150.16,150.48,150.15,150.46,125012.0,130.3757,130.6535,130.367,130.6362,125012.0
2018-05-15 09:30:00,149.58,150.13,149.29,149.5,49404.0,129.8721,130.3497,129.6203,129.8027,49404.0
2018-05-15 09:40:00,149.54,150.15,149.4,149.85,48374.0,129.8374,130.367,129.7158,130.1065,48374.0
2018-05-15 09:50:00,149.88,150.01,149.36,149.36,21337.0,130.1326,130.2455,129.6811,129.6811,21337.0
2018-05-15 10:00:00,149.35,149.59,149.17,149.21,29122.0,129.6724,129.8808,129.5161,129.5509,29122.0
2018-05-15 10:10:00,149.23,149.6,149.19,149.37,54075.0,129.5682,129.8895,129.5335,129.6898,54075.0
2018-05-15 10:20:00,149.4,149.64,149.33,149.42,44267.0,129.7158,129.9242,129.6551,129.7332,44267.0
2018-05-15 10:30:00,149.42,149.92,149.34,149.83,26186.0,129.7332,130.1673,129.6637,130.0892,26186.0
2018-05-15 10:40:00,149.84,149.85,149.42,149.57,20611.0,130.0979,130.1065,129.7332,129.8634,20611.0
2018-05-15 10:50:00,149.63,150.15,149.63,149.91,44827.0,129.9155,130.367,129.9155,130.1586,44827.0
2018-05-15 11:00:00,149.93,150.19,149.93,150.11,67332.0,130.176,130.4018,130.176,130.3323,67332.0
2018-05-15 11:10:00,150.05,150.72,150.0,150.66,17162.0,130.2802,130.8619,130.2368,130.8098,17162.0
2018-05-15 11:20:00,150.68,150.72,150.25,150.43,15840.0,130.8272,130.8619,130.4538,130.6101,15840.0
2018-05-15 11:30:00,150.48,150.67,150.0,150.03,33074.0,130.6535,130.8185,130.2368,130.2628,33074.0
2018-05-15 11:40:00,150.01,150.23,149.88,150.2,13864.0,130.2455,130.4365,130.1326,130.4104,13864.0
2018-05-15 11:50:00,150.17,150.19,149.59,149.59,18802.0,130.3844,130.4018,129.8808,129.8808,18802.0
2018-05-15 12:00:00,149.61,149.89,149.44,149.57,15357.0,129.8982,130.1413,129.7506,129.8634,15357.0
2018-05-15 12:10:00,149.49,149.63,149.32,149.55,9283.0,129.794,129.9155,129.6464,129.8461,9283.0
2018-05-15 12:20:00,149.58,149.58,149.33,149.41,8981.0,129.8721,129.8721,129.6551,129.7245,8981.0
2018-05-15 12:30:00,149.45,150.04,149.45,149.81,9846.0,129.7593,130.2715,129.7593,130.0718,9846.0
2018-05-15 12:40:00,149.81,150.19,149.8,150.13,13111.0,130.0718,130.4018,130.0631,130.3497,13111.0
2018-05-15 12:50:00,150.13,150.55,150.13,150.27,14226.0,130.3497,130.7143,130.3497,130.4712,14226.0
2018-05-15 13:00:00,150.28,150.35,150.0,150.09,22120.0,130.4799,130.5407,130.2368,130.3149,22120.0
2018-05-15 13:10:00,150.12,150.29,150.02,150.11,12876.0,130.341,130.4886,130.2542,130.3323,12876.0
2018-05-15 13:20:00,150.13,150.28,149.92,150.05,12695.0,130.3497,130.4799,130.1673,130.2802,12695.0
2018-05-15 13:30:00,150.08,150.28,150.08,150.2,19339.0,130.3062,130.4799,130.3062,130.4104,19339.0
2018-05-15 13:40:00,150.16,150.28,150.03,150.27,11289.0,130.3757,130.4799,130.2628,130.4712,11289.0
2018-05-15 13:50:00,150.31,150.52,149.83,150.0,15795.0,130.5059,130.6883,130.0892,130.2368,15795.0
2018-05-15 14:00:00,149.97,150.28,149.78,150.19,19736.0,130.2107,130.4799,130.0458,130.4018,19736.0
2018-05-15 14:10:00,150.18,150.47,150.17,150.39,9978.0,130.3931,130.6449,130.3844,130.5754,9978.0
2018-05-15 14:20:00,150.39,150.48,150.16,150.46,18840.0,130.5754,130.6535,130.3757,130.6362,18840.0
2018-05-15 14:30:00,150.4,150.7,150.4,150.45,17930.0,130.5841,130.8446,130.5841,130.6275,17930.0
2018-05-15 14:40:00,150.45,150.65,150.33,150.62,24880.0,130.6275,130.8011,130.5233,130.7751,24880.0
2018-05-15 14:50:00,150.59,150.8,150.59,150.65,39701.0,130.7491,130.9314,130.7491,130.8011,39701.0
2018-05-15 15:00:00,150.69,150.71,150.41,150.52,17148.0,130.8359,130.8532,130.5928,130.6883,17148.0
2018-05-15 15:10:00,150.46,150.67,150.24,150.54,19764.0,130.6362,130.8185,130.4452,130.7056,19764.0
2018-05-15 15:20:00,150.6,150.6,150.38,150.48,18565.0,130.7577,130.7577,130.5667,130.6535,18565.0
2018-05-15 15:30:00,150.47,150.76,150.41,150.73,31351.0,130.6449,130.8967,130.5928,130.8706,31351.0
2018-05-15 15:40:00,150.68,150.81,150.33,150.35,45210.0,130.8272,130.9401,130.5233,130.5407,45210.0
2018-05-15 15:50:00,150.35,150.9,150.34,150.76,100145.0,130.5407,131.0182,130.532,130.8967,100145.0
2018-05-16 09:30:00,150.92,150.92,149.8,150.57,37717.0,131.0356,131.0356,130.0631,130.7317,37717.0
2018-05-16 09:40:00,150.57,150.8,150.39,150.66,41855.0,130.7317,130.9314,130.5754,130.8098,41855.0
2018-05-16 09:50:00,150.75,150.76,150.41,150.41,13512.0,130.888,130.8967,130.5928,130.5928,13512.0
2018-05-16 10:00:00,150.45,150.49,150.08,150.09,22200.0,130.6275,130.6622,130.3062,130.3149,22200.0
2018-05-16 10:10:00,150.05,150.57,149.95,150.53,26095.0,130.2802,130.7317,130.1934,130.697,26095.0
2018-05-16 10:20:00,150.55,151.04,150.42,150.84,32154.0,130.7143,131.1398,130.6014,130.9661,32154.0
2018-05-16 10:30:00,150.87,150.99,150.56,150.68,80165.0,130.9922,131.0963,130.723,130.8272,80165.0
2018-05-16 10:40:00,150.71,150.95,150.66,150.76,16571.0,130.8532,131.0616,130.8098,130.8967,16571.0
2018-05-16 10:50:00,150.81,150.84,150.66,150.72,17136.0,130.9401,130.9661,130.8098,130.8619,17136.0
2018-05-16 11:00:00,150.69,150.74,150.58,150.69,34899.0,130.8359,130.8793,130.7404,130.8359,34899.0
2018-05-16 11:10:00,150.71,151.0,150.61,150.94,65493.0,130.8532,131.105,130.7664,131.0529,65493.0
2018-05-16 11:20:00,151.0,151.28,150.8,150.95,20753.0,131.105,131.3481,130.9314,131.0616,20753.0
2018-05-16 11:30:00,150.98,151.16,150.86,151.14,17914.0,131.0877,131.244,130.9835,131.2266,17914.0
2018-05-16 11:40:00,151.16,151.43,151.16,151.32,22068.0,131.244,131.4784,131.244,131.3829,22068.0
2018-05-16 11:50:00,151.29,151.43,151.21,151.41,16568.0,131.3568,131.4784,131.2874,131.461,16568.0
2018-05-16 12:00:00,151.42,151.57,151.23,151.39,22727.0,131.4697,131.5999,131.3047,131.4436,22727.0
2018-05-16 12:10:00,151.38,151.51,151.3,151.45,23553.0,131.435,131.5478,131.3655,131.4957,23553.0
2018-05-16 12:20:00,151.42,151.48,151.26,151.43,18310.0,131.4697,131.5218,131.3308,131.4784,18310.0
2018-05-16 12:30:00,151.46,151.56,151.35,151.4,23492.0,131.5044,131.5912,131.4089,131.4523,23492.0
2018-05-16 12:40:00,151.36,151.48,151.21,151.24,22604.0,131.4176,131.5218,131.2874,131.3134,22604.0
2018-05-16 12:50:00,151.27,151.35,151.18,151.18,12942.0,131.3395,131.4089,131.2613,131.2613,12942.0
2018-05-16 13:00:00,151.21,151.37,151.17,151.26,14195.0,131.2874,131.4263,131.2526,131.3308,14195.0
2018-05-16 13:10:00,151.26,151.36,150.98,150.99,22829.0,131.3308,131.4176,131.0877,131.0963,22829.0
2018-05-16 13:20:00,151.0,151.2,150.97,151.1,8017.0,131.105,131.2787,131.079,131.1919,8017.0
2018-05-16 13:30:00,151.13,151.35,151.12,151.33,6353.0,131.2179,131.4089,131.2092,131.3916,6353.0
2018-05-16 13:40:00,151.31,151.51,151.23,151.4,42682.0,131.3742,131.5478,131.3047,131.4523,42682.0
2018-05-16 13:50:00,151.4,151.48,151.28,151.41,8737.0,131.4523,131.5218,131.3481,131.461,8737.0
2018-05-16 14:00:00,151.42,151.55,151.34,151.47,13274.0,131.4697,131.5826,131.4002,131.5131,13274.0
2018-05-16 14:10:00,151.48,151.61,151.44,151.51,18865.0,131.5218,131.6347,131.4871,131.5478,18865.0
2018-05-16 14:20:00,151.5,151.52,151.26,151.28,18596.0,131.5392,131.5565,131.3308,131.3481,18596.0
2018-05-16 14:30:00,151.31,151.47,151.26,151.4,16192.0,131.3742,131.5131,131.3308,131.4523,16192.0
2018-05-16 14:40:00,151.46,151.48,151.35,151.38,25474.0,131.5044,131.5218,131.4089,131.435,25474.0
2018-05-16 14:50:00,151.38,151.45,151.27,151.27,13892.0,131.435,131.4957,131.3395,131.3395,13892.0
2018-05-16 15:00:00,151.24,151.24,150.96,150.96,20091.0,131.3134,131.3134,131.0703,131.0703,20091.0
2018-05-16 15:10:00,150.95,151.08,150.86,151.04,30926.0,131.0616,131.1745,130.9835,131.1398,30926.0
2018-05-16 15:20:00,151.05,151.25,150.97,151.0,29155.0,131.1484,131.3221,131.079,131.105,29155.0
2018-05-16 15:30:00,151.01,151.12,150.96,151.1,46077.0,131.1137,131.2092,131.0703,131.1919,46077.0
2018-05-16 15:40:00,151.13,151.17,150.77,150.82,61181.0,131.2179,131.2526,130.9053,130.9487,61181.0
2018-05-16 15:50:00,150.8,150.96,150.74,150.88,111403.0,130.9314,131.0703,130.8793,131.0008,111403.0
2018-05-17 09:30:00,151.01,151.86,151.01,151.38,32661.0,131.1137,131.8517,131.1137,131.435,32661.0
2018-05-17 09:40:00,151.56,151.84,151.19,151.83,40240.0,131.5912,131.8344,131.27,131.8257,40240.0
2018-05-17 09:50:00,151.84,152.06,151.47,151.55,23192.0,131.8344,132.0254,131.5131,131.5826,23192.0
2018-05-17 10:00:00,151.55,152.46,151.54,152.12,32549.0,131.5826,132.3727,131.5739,132.0775,32549.0
2018-05-17 10:10:00,152.05,152.91,151.86,152.78,59211.0,132.0167,132.7634,131.8517,132.6505,59211.0
2018-05-17 10:20:00,152.83,153.25,152.53,153.13,80210.0,132.6939,133.0586,132.4334,132.9544,80210.0
2018-05-17 10:30:00,153.14,153.46,152.98,153.37,62807.0,132.9631,133.2409,132.8242,133.1628,62807.0
2018-05-17 10:40:00,153.37,153.73,153.28,153.54,18796.0,133.1628,133.4753,133.0846,133.3104,18796.0
2018-05-17 10:50:00,153.57,153.57,152.91,153.11,28610.0,133.3364,133.3364,132.7634,132.937,28610.0
2018-05-17 11:00:00,153.12,153.34,152.86,152.98,23356.0,132.9457,133.1367,132.72,132.8242,23356.0
2018-05-17 11:10:00,152.94,152.95,152.59,152.71,20134.0,132.7894,132.7981,132.4855,132.5897,20134.0
2018-05-17 11:20:00,152.75,153.19,152.65,153.06,19585.0,132.6245,133.0065,132.5376,132.8936,19585.0
2018-05-17 11:30:00,153.11,153.35,152.93,153.28,18782.0,132.937,133.1454,132.7807,133.0846,18782.0
2018-05-17 11:40:00,153.27,153.32,153.0,153.0,21622.0,133.0759,133.1194,132.8415,132.8415,21622.0
2018-05-17 11:50:00,153.06,153.18,152.99,153.09,16903.0,132.8936,132.9978,132.8328,132.9197,16903.0
2018-05-17 12:00:00,153.12,153.24,153.01,153.16,12871.0,132.9457,133.0499,132.8502,132.9804,12871.0
2018-05-17 12:10:00,153.14,153.35,152.99,153.18,20382.0,132.9631,133.1454,132.8328,132.9978,20382.0
2018-05-17 12:20:00,153.18,153.2,153.04,153.04,13234.0,132.9978,133.0152,132.8763,132.8763,13234.0
2018-05-17 12:30:00,153.0,153.06,152.88,152.97,17420.0,132.8415,132.8936,132.7373,132.8155,17420.0
2018-05-17 12:40:00,152.98,153.0,152.83,152.99,10331.0,132.8242,132.8415,132.6939,132.8328,10331.0
2018-05-17 12:50:00,152.94,153.15,152.94,153.04,11671.0,132.7894,132.9718,132.7894,132.8763,11671.0
2018-05-17 13:00:00,153.05,153.21,153.04,153.13,8739.0,132.8849,133.0239,132.8763,132.9544,8739.0
2018-05-17 13:10:00,153.14,153.3,153.03,153.17,24738.0,132.9631,133.102,132.8676,132.9891,24738.0
2018-05-17 13:20:00,153.21,153.34,153.15,153.25,12433.0,133.0239,133.1367,132.9718,133.0586,12433.0
2018-05-17 13:30:00,153.26,153.36,153.23,153.25,11220.0,133.0673,133.1541,133.0412,133.0586,11220.0
2018-05-17 13:40:00,153.29,153.31,153.04,153.12,11383.0,133.0933,133.1107,132.8763,132.9457,11383.0
2018-05-17 13:50:00,153.1,153.24,152.81,152.93,23091.0,132.9283,133.0499,132.6766,132.7807,23091.0
2018-05-17 14:00:00,152.96,153.11,152.66,152.66,21039.0,132.8068,132.937,132.5463,132.5463,21039.0
2018-05-17 14:10:00,152.64,152.89,152.64,152.87,9483.0,132.529,132.746,132.529,132.7286,9483.0
2018-05-17 14:20:00,152.91,152.95,152.84,152.86,7770.0,132.7634,132.7981,132.7026,132.72,7770.0
2018-05-17 14:30:00,152.87,153.1,152.84,153.05,15720.0,132.7286,132.9283,132.7026,132.8849,15720.0
2018-05-17 14:40:00,153.03,153.13,152.9,153.05,16914.0,132.8676,132.9544,132.7547,132.8849,16914.0
2018-05-17 14:50:00,153.02,153.03,152.64,152.85,16658.0,132.8589,132.8676,132.529,132.7113,16658.0
2018-05-17 15:00:00,152.88,152.98,152.84,152.93,12138.0,132.7373,132.8242,132.7026,132.7807,12138.0
2018-05-17 15:10:00,152.96,152.97,152.57,152.74,19927.0,132.8068,132.8155,132.4682,132.6158,19927.0
2018-05-17 15:20:00,152.71,152.82,152.58,152.58,22786.0,132.5897,132.6852,132.4769,132.4769,22786.0
2018-05-17 15:30:00,152.58,152.6,152.48,152.56,24552.0,132.4769,132.4942,132.39,132.4595,24552.0
2018-05-17 15:40:00,152.59,152.74,152.44,152.48,34060.0,132.4855,132.6158,132.3553,132.39,34060.0
2018-05-17 15:50:00,152.53,152.57,152.34,152.5,79175.0,132.4334,132.4682,132.2685,132.4074,79175.0
2018-05-18 09:30:00,152.18,152.51,151.86,152.43,56542.0,132.1296,132.4161,131.8517,132.3466,56542.0
2018-05-18 09:40:00,152.43,152.71,151.86,152.69,19568.0,132.3466,132.5897,131.8517,132.5724,19568.0
2018-05-18 09:50:00,152.66,152.75,152.35,152.66,13997.0,132.5463,132.6245,132.2772,132.5463,13997.0
2018-05-18 10:00:00,152.66,153.1,152.45,152.86,34592.0,132.5463,132.9283,132.364,132.72,34592.0
2018-05-18 10:10:00,152.85,153.14,152.78,152.97,10401.0,132.7113,132.9631,132.6505,132.8155,10401.0
2018-05-18 10:20:00,152.98,153.14,152.42,152.43,31315.0,132.8242,132.9631,132.3379,132.3466,31315.0
2018-05-18 10:30:00,152.47,152.54,151.28,151.79,56122.0,132.3814,132.4421,131.3481,131.7909,56122.0
2018-05-18 10:40:00,151.78,152.17,151.68,152.01,22088.0,131.7823,132.1209,131.6954,131.982,22088.0
2018-05-18 10:50:00,152.06,152.07,151.68,151.83,29545.0,132.0254,132.0341,131.6954,131.8257,29545.0
2018-05-18 11:00:00,151.87,152.1,151.74,151.94,21122.0,131.8604,132.0601,131.7475,131.9212,21122.0
2018-05-18 11:10:00,151.94,152.32,151.94,152.29,15819.0,131.9212,132.2511,131.9212,132.2251,15819.0
2018-05-18 11:20:00,152.33,152.43,152.15,152.3,17349.0,132.2598,132.3466,132.1035,132.2337,17349.0
2018-05-18 11:30:00,152.28,152.67,152.27,152.67,9657.0,132.2164,132.555,132.2077,132.555,9657.0
2018-05-18 11:40:00,152.7,152.79,152.54,152.58,7553.0,132.581,132.6592,132.4421,132.4769,7553.0
2018-05-18 11:50:00,152.55,152.92,152.55,152.91,7080.0,132.4508,132.7721,132.4508,132.7634,7080.0
2018-05-18 12:00:00,152.92,152.93,152.5,152.61,31306.0,132.7721,132.7807,132.4074,132.5029,31306.0
2018-05-18 12:10:00,152.65,152.7,152.5,152.69,11309.0,132.5376,132.581,132.4074,132.5724,11309.0
2018-05-18 12:20:00,152.66,152.76,152.59,152.66,6602.0,132.5463,132.6331,132.4855,132.5463,6602.0
2018-05-18 12:30:00,152.65,152.73,152.6,152.72,7776.0,132.5376,132.6071,132.4942,132.5984,7776.0
2018-05-18 12:40:00,152.78,152.96,152.78,152.91,6711.0,132.6505,132.8068,132.6505,132.7634,6711.0
2018-05-18 12:50:00,152.89,152.91,152.76,152.85,7675.0,132.746,132.7634,132.6331,132.7113,7675.0
2018-05-18 13:00:00,152.85,152.99,152.78,152.86,10597.0,132.7113,132.8328,132.6505,132.72,10597.0
2018-05-18 13:10:00,152.86,153.17,152.75,153.06,8376.0,132.72,132.9891,132.6245,132.8936,8376.0
2018-05-18 13:20:00,153.06,153.18,152.98,153.11,9791.0,132.8936,132.9978,132.8242,132.937,9791.0
2018-05-18 13:30:00,153.19,153.19,152.83,152.94,7792.0,133.0065,133.0065,132.6939,132.7894,7792.0
2018-05-18 13:40:00,152.97,152.98,152.77,152.77,8022.0,132.8155,132.8242,132.6418,132.6418,8022.0
2018-05-18 13:50:00,152.78,152.78,152.62,152.67,12669.0,132.6505,132.6505,132.5116,132.555,12669.0
2018-05-18 14:00:00,152.67,152.77,152.58,152.72,8677.0,132.555,132.6418,132.4769,132.5984,8677.0
2018-05-18 14:10:00,152.78,153.02,152.78,153.01,9932.0,132.6505,132.8589,132.6505,132.8502,9932.0
2018-05-18 14:20:00,153.0,153.04,152.86,152.97,7628.0,132.8415,132.8763,132.72,132.8155,7628.0
2018-05-18 14:30:00,152.99,153.03,152.92,152.96,12298.0,132.8328,132.8676,132.7721,132.8068,12298.0
2018-05-18 14:40:00,152.97,153.01,152.87,152.87,11770.0,132.8155,132.8502,132.7286,132.7286,11770.0
2018-05-18 14:50:00,152.91,152.91,152.75,152.75,12175.0,132.7634,132.7634,132.6245,132.6245,12175.0
2018-05-18 15:00:00,152.8,152.86,152.62,152.62,18425.0,132.6679,132.72,132.5116,132.5116,18425.0
2018-05-18 15:10:00,152.63,152.63,152.54,152.54,18840.0,132.5203,132.5203,132.4421,132.4421,18840.0
2018-05-18 15:20:00,152.57,152.64,152.5,152.54,20031.0,132.4682,132.529,132.4074,132.4421,20031.0
2018-05-18 15:30:00,152.55,152.64,152.52,152.59,31676.0,132.4508,132.529,132.4248,132.4855,31676.0
2018-05-18 15:40:00,152.57,152.71,152.52,152.71,41702.0,132.4682,132.5897,132.4248,132.5897,41702.0
2018-05-18 15:50:00,152.7,152.71,152.5,152.51,99480.0,132.581,132.5897,132.4074,132.4161,99480.0
2018-05-21 09:30:00,153.26,153.72,152.33,153.67,31749.0,133.0673,133.4667,132.2598,133.4232,31749.0
2018-05-21 09:40:00,153.71,154.49,153.55,154.49,73680.0,133.458,134.1352,133.3191,134.1352,73680.0
2018-05-21 09:50:00,154.49,154.54,152.85,152.85,39578.0,134.1352,134.1786,132.7113,132.7113,39578.0
2018-05-21 10:00:00,152.76,153.57,152.65,153.57,20660.0,132.6331,133.3364,132.5376,133.3364,20660.0
2018-05-21 10:10:00,153.72,154.16,153.62,154.03,26201.0,133.4667,133.8487,133.3798,133.7358,26201.0
2018-05-21 10:20:00,154.06,154.31,154.02,154.31,18795.0,133.7619,133.9789,133.7271,133.9789,18795.0
2018-05-21 10:30:00,154.32,154.65,154.29,154.46,23317.0,133.9876,134.2741,133.9616,134.1092,23317.0
2018-05-21 10:40:00,154.42,154.56,154.34,154.39,10476.0,134.0744,134.196,134.005,134.0484,10476.0
2018-05-21 10:50:00,154.44,154.52,154.26,154.39,16069.0,134.0918,134.1613,133.9355,134.0484,16069.0
2018-05-21 11:00:00,154.45,154.45,154.18,154.27,16218.0,134.1005,134.1005,133.8661,133.9442,16218.0
2018-05-21 11:10:00,154.21,154.41,154.18,154.38,11449.0,133.8921,134.0657,133.8661,134.0397,11449.0
2018-05-21 11:20:00,154.35,154.49,153.95,153.99,17810.0,134.0137,134.1352,133.6664,133.7011,17810.0
2018-05-21 11:30:00,153.96,154.13,153.84,153.84,10321.0,133.675,133.8226,133.5708,133.5708,10321.0
2018-05-21 11:40:00,153.91,153.94,153.65,153.77,14783.0,133.6316,133.6577,133.4059,133.5101,14783.0
2018-05-21 11:50:00,153.76,154.04,153.59,154.03,8303.0,133.5014,133.7445,133.3538,133.7358,8303.0
2018-05-21 12:00:00,154.0,154.03,153.59,153.59,20531.0,133.7098,133.7358,133.3538,133.3538,20531.0
2018-05-21 12:10:00,153.62,153.65,153.3,153.3,52373.0,133.3798,133.4059,133.102,133.102,52373.0
2018-05-21 12:20:00,153.31,153.35,152.84,152.88,21735.0,133.1107,133.1454,132.7026,132.7373,21735.0
2018-05-21 12:30:00,152.88,152.88,152.71,152.88,22387.0,132.7373,132.7373,132.5897,132.7373,22387.0
2018-05-21 12:40:00,152.87,152.88,152.62,152.76,13624.0,132.7286,132.7373,132.5116,132.6331,13624.0
2018-05-21 12:50:00,152.77,153.04,152.65,152.66,23448.0,132.6418,132.8763,132.5376,132.5463,23448.0
2018-05-21 13:00:00,152.7,152.88,152.66,152.82,12585.0,132.581,132.7373,132.5463,132.6852,12585.0
2018-05-21 13:10:00,152.82,152.92,152.66,152.72,19177.0,132.6852,132.7721,132.5463,132.5984,19177.0
2018-05-21 13:20:00,152.72,152.76,152.41,152.49,20733.0,132.5984,132.6331,132.3293,132.3987,20733.0
2018-05-21 13:30:00,152.51,152.87,152.51,152.72,15117.0,132.4161,132.7286,132.4161,132.5984,15117.0
2018-05-21 13:40:00,152.73,153.07,152.71,152.71,20367.0,132.6071,132.9023,132.5897,132.5897,20367.0
2018-05-21 13:50:00,152.79,152.85,152.55,152.7,24273.0,132.6592,132.7113,132.4508,132.581,24273.0
2018-05-21 14:00:00,152.76,153.01,152.72,152.96,18405.0,132.6331,132.8502,132.5984,132.8068,18405.0
2018-05-21 14:10:00,152.98,153.02,152.75,152.89,12349.0,132.8242,132.8589,132.6245,132.746,12349.0
2018-05-21 14:20:00,152.91,152.95,152.72,152.84,9625.0,132.7634,132.7981,132.5984,132.7026,9625.0
2018-05-21 14:30:00,152.84,152.84,152.6,152.63,18748.0,132.7026,132.7026,132.4942,132.5203,18748.0
2018-05-21 14:40:00,152.62,152.77,152.6,152.69,21345.0,132.5116,132.6418,132.4942,132.5724,21345.0
2018-05-21 14:50:00,152.74,152.93,152.68,152.86,32776.0,132.6158,132.7807,132.5637,132.72,32776.0
2018-05-21 15:00:00,152.8,152.86,152.71,152.72,16847.0,132.6679,132.72,132.5897,132.5984,16847.0
2018-05-21 15:10:00,152.76,152.87,152.63,152.64,24628.0,132.6331,132.7286,132.5203,132.529,24628.0
2018-05-21 15:20:00,152.62,152.66,152.39,152.41,40031.0,132.5116,132.5463,132.3119,132.3293,40031.0
2018-05-21 15:30:00,152.4,152.56,152.32,152.47,41241.0,132.3206,132.4595,132.2511,132.3814,41241.0
2018-05-21 15:40:00,152.48,152.58,152.44,152.55,34319.0,132.39,132.4769,132.3553,132.4508,34319.0
2018-05-21 15:50:00,152.55,152.61,152.35,152.52,118351.0,132.4508,132.5029,132.2772,132.4248,118351.0
2018-05-22 09:30:00,152.45,152.8,151.76,152.58,48960.0,132.364,132.6679,131.7649,132.4769,48960.0
2018-05-22 09:40:00,152.64,153.13,152.64,152.91,20940.0,132.529,132.9544,132.529,132.7634,20940.0
2018-05-22 09:50:00,152.85,153.17,152.85,153.16,18818.0,132.7113,132.9891,132.7113,132.9804,18818.0
2018-05-22 10:00:00,153.21,153.42,153.16,153.27,20161.0,133.0239,133.2062,132.9804,133.0759,20161.0
2018-05-22 10:10:00,153.3,153.73,153.12,153.53,41500.0,133.102,133.4753,132.9457,133.3017,41500.0
2018-05-22 10:20:00,153.55,154.12,153.48,153.97,41032.0,133.3191,133.814,133.2583,133.6837,41032.0
2018-05-22 10:30:00,153.96,154.05,153.8,153.96,33637.0,133.675,133.7532,133.5361,133.675,33637.0
2018-05-22 10:40:00,154.05,154.19,153.54,153.54,32678.0,133.7532,133.8747,133.3104,133.3104,32678.0
2018-05-22 10:50:00,153.58,153.82,153.35,153.77,49665.0,133.3451,133.5535,133.1454,133.5101,49665.0
2018-05-22 11:00:00,153.74,154.04,153.69,153.75,29273.0,133.484,133.7445,133.4406,133.4927,29273.0
2018-05-22 11:10:00,153.69,154.03,153.69,154.0,26133.0,133.4406,133.7358,133.4406,133.7098,26133.0
2018-05-22 11:20:00,154.01,154.14,153.89,154.14,21383.0,133.7184,133.8313,133.6143,133.8313,21383.0
2018-05-22 11:30:00,154.1,154.12,153.91,153.93,17110.0,133.7966,133.814,133.6316,133.649,17110.0
2018-05-22 11:40:00,153.92,154.03,153.81,154.03,12681.0,133.6403,133.7358,133.5448,133.7358,12681.0
2018-05-22 11:50:00,154.0,154.04,153.74,153.74,22031.0,133.7098,133.7445,133.484,133.484,22031.0
2018-05-22 12:00:00,153.76,153.8,153.66,153.71,15996.0,133.5014,133.5361,133.4146,133.458,15996.0
2018-05-22 12:10:00,153.7,153.87,153.65,153.75,23983.0,133.4493,133.5969,133.4059,133.4927,23983.0
2018-05-22 12:20:00,153.68,153.71,153.43,153.62,10589.0,133.4319,133.458,133.2149,133.3798,10589.0
2018-05-22 12:30:00,153.66,153.68,153.48,153.68,11082.0,133.4146,133.4319,133.2583,133.4319,11082.0
2018-05-22 12:40:00,153.68,153.85,153.63,153.68,21962.0,133.4319,133.5795,133.3885,133.4319,21962.0
2018-05-22 12:50:00,153.63,153.81,153.51,153.71,13641.0,133.3885,133.5448,133.2843,133.458,13641.0
2018-05-22 13:00:00,153.7,153.78,153.48,153.55,10831.0,133.4493,133.5188,133.2583,133.3191,10831.0
2018-05-22 13:10:00,153.54,153.55,153.29,153.36,5986.0,133.3104,133.3191,133.0933,133.1541,5986.0
2018-05-22 13:20:00,153.32,153.62,153.29,153.56,19001.0,133.1194,133.3798,133.0933,133.3277,19001.0
2018-05-22 13:30:00,153.56,153.64,153.48,153.48,7985.0,133.3277,133.3972,133.2583,133.2583,7985.0
2018-05-22 13:40:00,153.48,153.5,153.23,153.34,10359.0,133.2583,133.2756,133.0412,133.1367,10359.0
2018-05-22 13:50:00,153.35,153.35,153.16,153.17,10431.0,133.1454,133.1454,132.9804,132.9891,10431.0
2018-05-22 14:00:00,153.15,153.29,153.07,153.11,12370.0,132.9718,133.0933,132.9023,132.937,12370.0
2018-05-22 14:10:00,153.07,153.11,152.8,152.8,41771.0,132.9023,132.937,132.6679,132.6679,41771.0
2018-05-22 14:20:00,152.8,152.98,152.72,152.92,17673.0,132.6679,132.8242,132.5984,132.7721,17673.0
2018-05-22 14:30:00,152.95,152.99,152.88,152.92,10646.0,132.7981,132.8328,132.7373,132.7721,10646.0
2018-05-22 14:40:00,152.94,152.95,152.89,152.91,10182.0,132.7894,132.7981,132.746,132.7634,10182.0
2018-05-22 14:50:00,152.9,152.98,152.8,152.81,19437.0,132.7547,132.8242,132.6679,132.6766,19437.0
2018-05-22 15:00:00,152.8,152.8,152.65,152.69,16256.0,132.6679,132.6679,132.5376,132.5724,16256.0
2018-05-22 15:10:00,152.68,152.69,152.35,152.52,25609.0,132.5637,132.5724,132.2772,132.4248,25609.0
2018-05-22 15:20:00,152.52,152.66,152.35,152.36,22910.0,132.4248,132.5463,132.2772,132.2858,22910.0
2018-05-22 15:30:00,152.35,152.35,151.86,152.16,52440.0,132.2772,132.2772,131.8517,132.1122,52440.0
2018-05-22 15:40:00,152.13,152.2,152.06,152.09,48653.0,132.0861,132.1469,132.0254,132.0514,48653.0
2018-05-22 15:50:00,152.1,152.11,151.75,151.81,133710.0,132.0601,132.0688,131.7562,131.8083,133710.0
2018-05-23 09:30:00,151.2,151.2,150.06,150.73,32405.0,131.2787,131.2787,130.2889,130.8706,32405.0
2018-05-23 09:40:00,150.73,151.05,150.48,151.03,34528.0,130.8706,131.1484,130.6535,131.1311,34528.0
2018-05-23 09:50:00,151.08,151.31,150.81,151.08,51814.0,131.1745,131.3742,130.9401,131.1745,51814.0
2018-05-23 10:00:00,151.04,151.22,150.82,151.12,37352.0,131.1398,131.296,130.9487,131.2092,37352.0
2018-05-23 10:10:00,151.12,151.49,151.12,151.13,13323.0,131.2092,131.5305,131.2092,131.2179,13323.0
2018-05-23 10:20:00,151.11,151.42,151.1,151.15,16447.0,131.2005,131.4697,131.1919,131.2353,16447.0
2018-05-23 10:30:00,151.12,151.14,150.47,150.58,14158.0,131.2092,131.2266,130.6449,130.7404,14158.0
2018-05-23 10:40:00,150.52,150.58,150.34,150.38,14878.0,130.6883,130.7404,130.532,130.5667,14878.0
2018-05-23 10:50:00,150.4,150.51,150.25,150.38,16207.0,130.5841,130.6796,130.4538,130.5667,16207.0
2018-05-23 11:00:00,150.33,150.39,149.92,150.37,44605.0,130.5233,130.5754,130.1673,130.558,44605.0
2018-05-23 11:10:00,150.31,150.72,150.12,150.17,26892.0,130.5059,130.8619,130.341,130.3844,26892.0
2018-05-23 11:20:00,150.18,150.31,149.97,150.14,37420.0,130.3931,130.5059,130.2107,130.3583,37420.0
2018-05-23 11:30:00,150.15,150.2,149.88,149.9,41407.0,130.367,130.4104,130.1326,130.15,41407.0
2018-05-23 11:40:00,149.9,150.07,149.9,150.01,24957.0,130.15,130.2976,130.15,130.2455,24957.0
2018-05-23 11:50:00,150.02,150.13,149.69,149.77,25895.0,130.2542,130.3497,129.9676,130.0371,25895.0
2018-05-23 12:00:00,149.79,149.93,149.66,149.83,33619.0,130.0545,130.176,129.9416,130.0892,33619.0
2018-05-23 12:10:00,149.78,149.86,149.5,149.52,30225.0,130.0458,130.1152,129.8027,129.82,30225.0
2018-05-23 12:20:00,149.52,149.52,149.26,149.33,28901.0,129.82,129.82,129.5943,129.6551,28901.0
2018-05-23 12:30:00,149.36,149.37,148.99,149.19,24500.0,129.6811,129.6898,129.3599,129.5335,24500.0
2018-05-23 12:40:00,149.22,149.45,149.18,149.2,30197.0,129.5596,129.7593,129.5248,129.5422,30197.0
2018-05-23 12:50:00,149.22,149.4,149.21,149.34,20062.0,129.5596,129.7158,129.5509,129.6637,20062.0
2018-05-23 13:00:00,149.34,149.36,149.02,149.15,12582.0,129.6637,129.6811,129.3859,129.4988,12582.0
2018-05-23 13:10:00,149.16,149.56,149.15,149.39,24603.0,129.5075,129.8548,129.4988,129.7072,24603.0
2018-05-23 13:20:00,149.43,149.53,149.23,149.4,12853.0,129.7419,129.8287,129.5682,129.7158,12853.0
2018-05-23 13:30:00,149.39,149.51,149.3,149.44,16914.0,129.7072,129.8113,129.629,129.7506,16914.0
2018-05-23 13:40:00,149.39,149.66,149.16,149.66,33857.0,129.7072,129.9416,129.5075,129.9416,33857.0
2018-05-23 13:50:00,149.56,149.62,149.36,149.41,14426.0,129.8548,129.9069,129.6811,129.7245,14426.0
2018-05-23 14:00:00,149.45,149.69,149.43,149.46,68077.0,129.7593,129.9676,129.7419,129.7679,68077.0
2018-05-23 14:10:00,149.48,150.23,149.46,150.12,39099.0,129.7853,130.4365,129.7679,130.341,39099.0
2018-05-23 14:20:00,150.08,150.19,149.71,149.97,24896.0,130.3062,130.4018,129.985,130.2107,24896.0
2018-05-23 14:30:00,150.0,150.05,149.76,149.93,56495.0,130.2368,130.2802,130.0284,130.176,56495.0
2018-05-23 14:40:00,149.91,150.04,149.88,149.97,28289.0,130.1586,130.2715,130.1326,130.2107,28289.0
2018-05-23 14:50:00,150.01,150.42,150.0,150.36,21480.0,130.2455,130.6014,130.2368,130.5494,21480.0
2018-05-23 15:00:00,150.33,150.48,150.29,150.42,37709.0,130.5233,130.6535,130.4886,130.6014,37709.0
2018-05-23 15:10:00,150.42,150.48,150.36,150.46,29573.0,130.6014,130.6535,130.5494,130.6362,29573.0
2018-05-23 15:20:00,150.46,150.59,150.35,150.5,41250.0,130.6362,130.7491,130.5407,130.6709,41250.0
2018-05-23 15:30:00,150.51,150.53,150.15,150.17,40678.0,130.6796,130.697,130.367,130.3844,40678.0
2018-05-23 15:40:00,150.18,150.32,150.08,150.28,73689.0,130.3931,130.5146,130.3062,130.4799,73689.0
2018-05-23 15:50:00,150.34,150.58,150.2,150.48,142329.0,130.532,130.7404,130.4104,130.6535,142329.0
2018-05-24 09:30:00,150.6,152.19,150.37,152.06,43246.0,130.7577,132.1382,130.558,132.0254,43246.0
2018-05-24 09:40:00,152.08,153.45,152.07,152.61,83309.0,132.0427,133.2322,132.0341,132.5029,83309.0
2018-05-24 09:50:00,152.64,152.85,152.18,152.79,91935.0,132.529,132.7113,132.1296,132.6592,91935.0
2018-05-24 10:00:00,152.69,152.93,152.55,152.77,45787.0,132.5724,132.7807,132.4508,132.6418,45787.0
2018-05-24 10:10:00,152.81,152.95,152.49,152.49,43601.0,132.6766,132.7981,132.3987,132.3987,43601.0
2018-05-24 10:20:00,152.47,152.47,151.69,151.75,50451.0,132.3814,132.3814,131.7041,131.7562,50451.0
2018-05-24 10:30:00,151.75,152.24,151.45,152.23,53716.0,131.7562,132.1817,131.4957,132.173,53716.0
2018-05-24 10:40:00,152.18,152.25,151.78,151.84,59016.0,132.1296,132.1903,131.7823,131.8344,59016.0
2018-05-24 10:50:00,151.9,152.11,151.48,151.5,24409.0,131.8865,132.0688,131.5218,131.5392,24409.0
2018-05-24 11:00:00,151.47,152.01,151.41,151.97,35025.0,131.5131,131.982,131.461,131.9472,35025.0
2018-05-24 11:10:00,151.99,152.47,151.83,152.45,26319.0,131.9646,132.3814,131.8257,132.364,26319.0
2018-05-24 11:20:00,152.44,152.57,152.2,152.57,48605.0,132.3553,132.4682,132.1469,132.4682,48605.0
2018-05-24 11:30:00,152.55,152.82,152.34,152.39,30727.0,132.4508,132.6852,132.2685,132.3119,30727.0
2018-05-24 11:40:00,152.39,152.7,152.21,152.67,22970.0,132.3119,132.581,132.1556,132.555,22970.0
2018-05-24 11:50:00,152.71,153.22,152.59,153.15,35017.0,132.5897,133.0325,132.4855,132.9718,35017.0
2018-05-24 12:00:00,153.11,153.41,152.84,152.91,44175.0,132.937,133.1975,132.7026,132.7634,44175.0
2018-05-24 12:10:00,152.92,153.4,152.78,152.78,48565.0,132.7721,133.1888,132.6505,132.6505,48565.0
2018-05-24 12:20:00,152.8,153.17,152.7,153.12,19062.0,132.6679,132.9891,132.581,132.9457,19062.0
2018-05-24 12:30:00,153.13,153.3,153.11,153.19,25729.0,132.9544,133.102,132.937,133.0065,25729.0
2018-05-24 12:40:00,153.2,153.45,153.16,153.36,21316.0,133.0152,133.2322,132.9804,133.1541,21316.0
2018-05-24 12:50:00,153.37,153.37,152.83,153.12,22851.0,133.1628,133.1628,132.6939,132.9457,22851.0
2018-05-24 13:00:00,153.12,153.4,152.9,153.31,18500.0,132.9457,133.1888,132.7547,133.1107,18500.0
2018-05-24 13:10:00,153.28,153.69,153.26,153.66,18634.0,133.0846,133.4406,133.0673,133.4146,18634.0
2018-05-24 13:20:00,153.69,153.72,153.44,153.56,21259.0,133.4406,133.4667,133.2235,133.3277,21259.0
2018-05-24 13:30:00,153.5,153.75,153.45,153.75,17798.0,133.2756,133.4927,133.2322,133.4927,17798.0
2018-05-24 13:40:00,153.75,154.02,153.7,153.87,23167.0,133.4927,133.7271,133.4493,133.5969,23167.0
2018-05-24 13:50:00,153.9,154.0,153.7,153.91,60446.0,133.6229,133.7098,133.4493,133.6316,60446.0
2018-05-24 14:00:00,153.92,153.92,153.62,153.84,38867.0,133.6403,133.6403,133.3798,133.5708,38867.0
2018-05-24 14:10:00,153.86,154.01,153.81,153.86,32460.0,133.5882,133.7184,133.5448,133.5882,32460.0
2018-05-24 14:20:00,153.84,154.0,153.8,153.85,22029.0,133.5708,133.7098,133.5361,133.5795,22029.0
2018-05-24 14:30:00,153.83,153.84,153.46,153.49,27179.0,133.5622,133.5708,133.2409,133.267,27179.0
2018-05-24 14:40:00,153.52,153.66,153.49,153.55,28700.0,133.293,133.4146,133.267,133.3191,28700.0
2018-05-24 14:50:00,153.57,153.78,153.5,153.74,24781.0,133.3364,133.5188,133.2756,133.484,24781.0
2018-05-24 15:00:00,153.72,153.72,153.35,153.59,22383.0,133.4667,133.4667,133.1454,133.3538,22383.0
2018-05-24 15:10:00,153.61,153.61,153.25,153.33,23979.0,133.3712,133.3712,133.0586,133.128,23979.0
2018-05-24 15:20:00,153.35,153.43,153.29,153.29,22033.0,133.1454,133.2149,133.0933,133.0933,22033.0
2018-05-24 15:30:00,153.29,153.42,153.11,153.15,38392.0,133.0933,133.2062,132.937,132.9718,38392.0
2018-05-24 15:40:00,153.14,153.24,152.86,152.98,83437.0,132.9631,133.0499,132.72,132.8242,83437.0
2018-05-24 15:50:00,152.97,153.05,152.8,153.01,197511.0,132.8155,132.8849,132.6679,132.8502,197511.0
2018-05-25 09:30:00,152.22,152.99,152.22,152.98,45402.0,132.1643,132.8328,132.1643,132.8242,45402.0
2018-05-25 09:40:00,152.93,152.94,152.15,152.15,18624.0,132.7807,132.7894,132.1035,132.1035,18624.0
2018-05-25 09:50:00,152.18,152.95,152.12,152.87,14395.0,132.1296,132.7981,132.0775,132.7286,14395.0
2018-05-25 10:00:00,152.86,152.88,152.27,152.43,27682.0,132.72,132.7373,132.2077,132.3466,27682.0
2018-05-25 10:10:00,152.42,152.83,152.3,152.83,16100.0,132.3379,132.6939,132.2337,132.6939,16100.0
2018-05-25 10:20:00,152.81,153.16,152.73,153.1,23075.0,132.6766,132.9804,132.6071,132.9283,23075.0
2018-05-25 10:30:00,153.11,153.24,152.51,152.6,24911.0,132.937,133.0499,132.4161,132.4942,24911.0
2018-05-25 10:40:00,152.58,152.81,152.5,152.5,18465.0,132.4769,132.6766,132.4074,132.4074,18465.0
2018-05-25 10:50:00,152.55,153.01,152.54,152.89,16422.0,132.4508,132.8502,132.4421,132.746,16422.0
2018-05-25 11:00:00,152.87,152.97,152.77,152.94,11643.0,132.7286,132.8155,132.6418,132.7894,11643.0
2018-05-25 11:10:00,152.95,152.98,152.48,152.9,26150.0,132.7981,132.8242,132.39,132.7547,26150.0
2018-05-25 11:20:00,152.83,152.84,152.63,152.75,11889.0,132.6939,132.7026,132.5203,132.6245,11889.0
2018-05-25 11:30:00,152.75,152.95,152.66,152.87,21599.0,132.6245,132.7981,132.5463,132.7286,21599.0
2018-05-25 11:40:00,152.82,152.97,152.75,152.96,26666.0,132.6852,132.8155,132.6245,132.8068,26666.0
2018-05-25 11:50:00,152.96,153.12,152.89,153.04,14349.0,132.8068,132.9457,132.746,132.8763,14349.0
2018-05-25 12:00:00,153.04,153.29,153.04,153.18,13390.0,132.8763,133.0933,132.8763,132.9978,13390.0
2018-05-25 12:10:00,153.22,153.25,153.03,153.19,18181.0,133.0325,133.0586,132.8676,133.0065,18181.0
2018-05-25 12:20:00,153.19,153.31,153.13,153.2,21986.0,133.0065,133.1107,132.9544,133.0152,21986.0
2018-05-25 12:30:00,153.19,153.35,153.1,153.1,25734.0,133.0065,133.1454,132.9283,132.9283,25734.0
2018-05-25 12:40:00,153.12,153.28,153.03,153.1,13989.0,132.9457,133.0846,132.8676,132.9283,13989.0
2018-05-25 12:50:00,153.08,153.17,152.97,153.13,21273.0,132.911,132.9891,132.8155,132.9544,21273.0
2018-05-25 13:00:00,153.15,153.29,153.07,153.29,12176.0,132.9718,133.0933,132.9023,133.0933,12176.0
2018-05-25 13:10:00,153.3,153.39,153.27,153.27,22267.0,133.102,133.1801,133.0759,133.0759,22267.0
2018-05-25 13:20:00,153.33,153.46,153.27,153.32,9843.0,133.128,133.2409,133.0759,133.1194,9843.0
2018-05-25 13:30:00,153.33,153.36,153.15,153.24,17071.0,133.128,133.1541,132.9718,133.0499,17071.0
2018-05-25 13:40:00,153.27,153.28,152.9,152.9,12071.0,133.0759,133.0846,132.7547,132.7547,12071.0
2018-05-25 13:50:00,152.96,152.97,152.8,152.88,25525.0,132.8068,132.8155,132.6679,132.7373,25525.0
2018-05-25 14:00:00,152.85,153.05,152.85,152.91,19301.0,132.7113,132.8849,132.7113,132.7634,19301.0
2018-05-25 14:10:00,152.89,153.05,152.86,153.0,22503.0,132.746,132.8849,132.72,132.8415,22503.0
2018-05-25 14:20:00,153.02,153.06,152.96,153.0,11105.0,132.8589,132.8936,132.8068,132.8415,11105.0
2018-05-25 14:30:00,153.01,153.07,152.92,152.96,13358.0,132.8502,132.9023,132.7721,132.8068,13358.0
2018-05-25 14:40:00,152.99,152.99,152.84,152.97,24211.0,132.8328,132.8328,132.7026,132.8155,24211.0
2018-05-25 14:50:00,152.97,153.1,152.95,153.01,27530.0,132.8155,132.9283,132.7981,132.8502,27530.0
2018-05-25 15:00:00,153.0,153.06,152.82,152.82,26655.0,132.8415,132.8936,132.6852,132.6852,26655.0
2018-05-25 15:10:00,152.86,153.15,152.82,153.13,20508.0,132.72,132.9718,132.6852,132.9544,20508.0
2018-05-25 15:20:00,153.11,153.13,153.02,153.12,18486.0,132.937,132.9544,132.8589,132.9457,18486.0
2018-05-25 15:30:00,153.14,153.22,152.99,153.03,33303.0,132.9631,133.0325,132.8328,132.8676,33303.0
2018-05-25 15:40:00,153.06,153.15,152.85,152.85,38152.0,132.8936,132.9718,132.7113,132.7113,38152.0
2018-05-25 15:50:00,152.85,153.12,152.8,152.98,159799.0,132.7113,132.9457,132.6679,132.8242,159799.0
2018-05-29 09:30:00,151.5,151.74,150.32,151.18,38797.0,131.5392,131.7475,130.5146,131.2613,38797.0
2018-05-29 09:40:00,150.97,151.41,150.57,150.61,47364.0,131.079,131.461,130.7317,130.7664,47364.0
2018-05-29 09:50:00,150.62,151.35,150.36,151.32,19972.0,130.7751,131.4089,130.5494,131.3829,19972.0
2018-05-29 10:00:00,151.57,152.28,151.45,152.26,32807.0,131.5999,132.2164,131.4957,132.199,32807.0
2018-05-29 10:10:00,152.27,152.27,151.89,152.14,17017.0,132.2077,132.2077,131.8778,132.0948,17017.0
2018-05-29 10:20:00,152.16,152.73,152.14,152.64,18711.0,132.1122,132.6071,132.0948,132.529,18711.0
2018-05-29 10:30:00,152.72,152.72,152.34,152.58,15744.0,132.5984,132.5984,132.2685,132.4769,15744.0
2018-05-29 10:40:00,152.62,152.66,152.34,152.43,18280.0,132.5116,132.5463,132.2685,132.3466,18280.0
2018-05-29 10:50:00,152.45,152.51,152.02,152.02,17992.0,132.364,132.4161,131.9906,131.9906,17992.0
2018-05-29 11:00:00,152.11,152.13,151.66,151.7,19058.0,132.0688,132.0861,131.6781,131.7128,19058.0
2018-05-29 11:10:00,151.78,151.79,151.43,151.46,23476.0,131.7823,131.7909,131.4784,131.5044,23476.0
2018-05-29 11:20:00,151.51,152.35,151.46,152.16,18798.0,131.5478,132.2772,131.5044,132.1122,18798.0
2018-05-29 11:30:00,152.19,152.32,151.82,151.95,21747.0,132.1382,132.2511,131.817,131.9299,21747.0
2018-05-29 11:40:00,151.99,151.99,151.32,151.46,9362.0,131.9646,131.9646,131.3829,131.5044,9362.0
2018-05-29 11:50:00,151.43,151.48,151.3,151.35,10009.0,131.4784,131.5218,131.3655,131.4089,10009.0
2018-05-29 12:00:00,151.25,151.25,150.49,150.58,15437.0,131.3221,131.3221,130.6622,130.7404,15437.0
2018-05-29 12:10:00,150.55,150.74,150.16,150.25,14482.0,130.7143,130.8793,130.3757,130.4538,14482.0
2018-05-29 12:20:00,150.25,150.53,150.14,150.36,13591.0,130.4538,130.697,130.3583,130.5494,13591.0
2018-05-29 12:30:00,150.4,151.22,150.4,151.15,19939.0,130.5841,131.296,130.5841,131.2353,19939.0
2018-05-29 12:40:00,151.17,151.43,151.11,151.39,7953.0,131.2526,131.4784,131.2005,131.4436,7953.0
2018-05-29 12:50:00,151.48,151.69,151.44,151.69,10471.0,131.5218,131.7041,131.4871,131.7041,10471.0
2018-05-29 13:00:00,151.66,151.66,151.2,151.23,8457.0,131.6781,131.6781,131.2787,131.3047,8457.0
2018-05-29 13:10:00,151.2,151.35,151.11,151.3,10489.0,131.2787,131.4089,131.2005,131.3655,10489.0
2018-05-29 13:20:00,151.34,151.46,151.1,151.1,9465.0,131.4002,131.5044,131.1919,131.1919,9465.0
2018-05-29 13:30:00,151.1,151.1,150.85,150.85,16681.0,131.1919,131.1919,130.9748,130.9748,16681.0
2018-05-29 13:40:00,150.94,151.01,150.82,150.92,32276.0,131.0529,131.1137,130.9487,131.0356,32276.0
2018-05-29 13:50:00,150.92,151.03,150.72,150.77,43936.0,131.0356,131.1311,130.8619,130.9053,43936.0
2018-05-29 14:00:00,150.7,150.9,150.52,150.86,35553.0,130.8446,131.0182,130.6883,130.9835,35553.0
2018-05-29 14:10:00,150.83,151.08,150.69,151.08,26022.0,130.9574,131.1745,130.8359,131.1745,26022.0
2018-05-29 14:20:00,151.11,151.27,150.88,151.27,29951.0,131.2005,131.3395,131.0008,131.3395,29951.0
2018-05-29 14:30:00,151.23,151.52,151.07,151.22,18460.0,131.3047,131.5565,131.1658,131.296,18460.0
2018-05-29 14:40:00,151.18,151.29,150.85,151.06,14276.0,131.2613,131.3568,130.9748,131.1571,14276.0
2018-05-29 14:50:00,151.0,151.11,150.85,151.07,29685.0,131.105,131.2005,130.9748,131.1658,29685.0
2018-05-29 15:00:00,151.06,151.26,151.03,151.14,17363.0,131.1571,131.3308,131.1311,131.2266,17363.0
2018-05-29 15:10:00,151.09,151.16,150.89,150.93,23102.0,131.1832,131.244,131.0095,131.0443,23102.0
2018-05-29 15:20:00,150.93,151.26,150.91,151.26,24372.0,131.0443,131.3308,131.0269,131.3308,24372.0
2018-05-29 15:30:00,151.26,151.78,151.22,151.71,51725.0,131.3308,131.7823,131.296,131.7215,51725.0
2018-05-29 15:40:00,151.71,151.91,151.63,151.85,42864.0,131.7215,131.8951,131.652,131.843,42864.0
2018-05-29 15:50:00,151.86,151.92,151.62,151.67,87060.0,131.8517,131.9038,131.6433,131.6868,87060.0
2018-05-30 09:30:00,152.69,153.92,152.09,153.71,94599.0,132.5724,133.6403,132.0514,133.458,94599.0
2018-05-30 09:40:00,153.8,154.13,153.52,153.82,43697.0,133.5361,133.8226,133.293,133.5535,43697.0
2018-05-30 09:50:00,153.79,153.83,153.17,153.28,34807.0,133.5274,133.5622,132.9891,133.0846,34807.0
2018-05-30 10:00:00,153.26,153.5,152.73,153.37,43026.0,133.0673,133.2756,132.6071,133.1628,43026.0
2018-05-30 10:10:00,153.39,153.87,153.18,153.39,23698.0,133.1801,133.5969,132.9978,133.1801,23698.0
2018-05-30 10:20:00,153.43,153.52,153.08,153.2,21401.0,133.2149,133.293,132.911,133.0152,21401.0
2018-05-30 10:30:00,153.23,153.49,153.02,153.18,19913.0,133.0412,133.267,132.8589,132.9978,19913.0
2018-05-30 10:40:00,153.21,153.76,152.92,153.73,30325.0,133.0239,133.5014,132.7721,133.4753,30325.0
2018-05-30 10:50:00,153.76,153.96,153.66,153.92,37474.0,133.5014,133.675,133.4146,133.6403,37474.0
2018-05-30 11:00:00,153.99,154.25,153.87,153.98,26423.0,133.7011,133.9268,133.5969,133.6924,26423.0
2018-05-30 11:10:00,154.01,154.01,153.51,153.52,23719.0,133.7184,133.7184,133.2843,133.293,23719.0
2018-05-30 11:20:00,153.56,153.8,153.56,153.68,9795.0,133.3277,133.5361,133.3277,133.4319,9795.0
2018-05-30 11:30:00,153.68,154.33,153.66,154.25,18375.0,133.4319,133.9963,133.4146,133.9268,18375.0
2018-05-30 11:40:00,154.25,154.26,153.88,154.16,13220.0,133.9268,133.9355,133.6056,133.8487,13220.0
2018-05-30 11:50:00,154.21,154.7,154.16,154.45,21783.0,133.8921,134.3175,133.8487,134.1005,21783.0
2018-05-30 12:00:00,154.51,154.65,154.32,154.55,28442.0,134.1526,134.2741,133.9876,134.1873,28442.0
2018-05-30 12:10:00,154.52,154.81,154.35,154.57,19292.0,134.1613,134.413,134.0137,134.2047,19292.0
2018-05-30 12:20:00,154.6,154.81,154.54,154.76,20822.0,134.2307,134.413,134.1786,134.3696,20822.0
2018-05-30 12:30:00,154.77,154.88,154.53,154.69,28362.0,134.3783,134.4738,134.1699,134.3089,28362.0
2018-05-30 12:40:00,154.68,154.94,154.68,154.84,23875.0,134.3002,134.5259,134.3002,134.4391,23875.0
2018-05-30 12:50:00,154.84,154.86,154.57,154.63,14265.0,134.4391,134.4565,134.2047,134.2568,14265.0
2018-05-30 13:00:00,154.69,154.84,154.56,154.84,8452.0,134.3089,134.4391,134.196,134.4391,8452.0
2018-05-30 13:10:00,154.81,155.12,154.68,154.72,41318.0,134.413,134.6822,134.3002,134.3349,41318.0
2018-05-30 13:20:00,154.68,154.76,154.55,154.59,29113.0,134.3002,134.3696,134.1873,134.222,29113.0
2018-05-30 13:30:00,154.59,154.64,154.5,154.57,11815.0,134.222,134.2654,134.1439,134.2047,11815.0
2018-05-30 13:40:00,154.55,154.67,154.48,154.61,35279.0,134.1873,134.2915,134.1265,134.2394,35279.0
2018-05-30 13:50:00,154.65,154.85,154.6,154.72,32513.0,134.2741,134.4478,134.2307,134.3349,32513.0
2018-05-30 14:00:00,154.78,155.06,154.78,155.06,23080.0,134.387,134.6301,134.387,134.6301,23080.0
2018-05-30 14:10:00,155.07,155.11,154.84,154.94,28133.0,134.6388,134.6735,134.4391,134.5259,28133.0
2018-05-30 14:20:00,154.95,155.17,154.9,155.16,21288.0,134.5346,134.7256,134.4912,134.7169,21288.0
2018-05-30 14:30:00,155.15,155.36,155.12,155.34,18043.0,134.7082,134.8906,134.6822,134.8732,18043.0
2018-05-30 14:40:00,155.32,155.34,155.06,155.06,25735.0,134.8559,134.8732,134.6301,134.6301,25735.0
2018-05-30 14:50:00,155.1,155.25,155.1,155.19,18274.0,134.6648,134.7951,134.6648,134.743,18274.0
2018-05-30 15:00:00,155.19,155.53,155.19,155.21,37919.0,134.743,135.0382,134.743,134.7603,37919.0
2018-05-30 15:10:00,155.21,155.43,155.03,155.39,35482.0,134.7603,134.9514,134.6041,134.9166,35482.0
2018-05-30 15:20:00,155.39,155.39,155.12,155.15,34991.0,134.9166,134.9166,134.6822,134.7082,34991.0
2018-05-30 15:30:00,155.16,155.16,154.81,154.82,47147.0,134.7169,134.7169,134.413,134.4217,47147.0
2018-05-30 15:40:00,154.8,154.82,154.64,154.82,68730.0,134.4044,134.4217,134.2654,134.4217,68730.0
2018-05-30 15:50:00,154.82,154.96,154.79,154.85,174767.0,134.4217,134.5433,134.3957,134.4478,174767.0
2018-05-31 09:30:00,154.63,155.2,153.71,154.34,28764.0,134.2568,134.7517,133.458,134.005,28764.0
2018-05-31 09:40:00,154.35,154.41,153.49,153.52,25059.0,134.0137,134.0657,133.267,133.293,25059.0
2018-05-31 09:50:00,153.51,153.64,153.08,153.43,38703.0,133.2843,133.3972,132.911,133.2149,38703.0
2018-05-31 10:00:00,153.37,153.54,152.97,153.35,60934.0,133.1628,133.3104,132.8155,133.1454,60934.0
2018-05-31 10:10:00,153.38,153.7,153.25,153.59,26635.0,133.1715,133.4493,133.0586,133.3538,26635.0
2018-05-31 10:20:00,153.5,153.83,153.42,153.67,23017.0,133.2756,133.5622,133.2062,133.4232,23017.0
2018-05-31 10:30:00,153.59,153.65,153.0,153.01,25131.0,133.3538,133.4059,132.8415,132.8502,25131.0
2018-05-31 10:40:00,153.04,153.43,152.48,152.59,27283.0,132.8763,133.2149,132.39,132.4855,27283.0
2018-05-31 10:50:00,152.55,152.76,152.37,152.5,29088.0,132.4508,132.6331,132.2945,132.4074,29088.0
2018-05-31 11:00:00,152.54,153.45,152.5,153.25,28844.0,132.4421,133.2322,132.4074,133.0586,28844.0
2018-05-31 11:10:00,153.25,153.56,152.78,152.84,23407.0,133.0586,133.3277,132.6505,132.7026,23407.0
2018-05-31 11:20:00,152.8,153.28,152.64,153.27,24516.0,132.6679,133.0846,132.529,133.0759,24516.0
2018-05-31 11:30:00,153.16,153.16,152.75,153.0,16202.0,132.9804,132.9804,132.6245,132.8415,16202.0
2018-05-31 11:40:00,153.12,153.32,152.94,152.94,16023.0,132.9457,133.1194,132.7894,132.7894,16023.0
2018-05-31 11:50:00,152.93,153.02,152.76,152.76,12623.0,132.7807,132.8589,132.6331,132.6331,12623.0
2018-05-31 12:00:00,152.78,152.91,152.49,152.5,9829.0,132.6505,132.7634,132.3987,132.4074,9829.0
2018-05-31 12:10:00,152.58,152.75,152.49,152.72,9353.0,132.4769,132.6245,132.3987,132.5984,9353.0
2018-05-31 12:20:00,152.64,152.64,152.33,152.36,8761.0,132.529,132.529,132.2598,132.2858,8761.0
2018-05-31 12:30:00,152.42,152.57,152.36,152.56,18724.0,132.3379,132.4682,132.2858,132.4595,18724.0
2018-05-31 12:40:00,152.55,152.57,152.41,152.48,7064.0,132.4508,132.4682,132.3293,132.39,7064.0
2018-05-31 12:50:00,152.44,152.44,152.31,152.42,9173.0,132.3553,132.3553,132.2424,132.3379,9173.0
2018-05-31 13:00:00,152.38,152.43,152.22,152.28,7055.0,132.3032,132.3466,132.1643,132.2164,7055.0
2018-05-31 13:10:00,152.28,152.35,152.08,152.23,15123.0,132.2164,132.2772,132.0427,132.173,15123.0
2018-05-31 13:20:00,152.23,152.34,152.11,152.16,7961.0,132.173,132.2685,132.0688,132.1122,7961.0
2018-05-31 13:30:00,152.24,152.33,152.06,152.18,11786.0,132.1817,132.2598,132.0254,132.1296,11786.0
2018-05-31 13:40:00,152.21,152.28,152.05,152.05,13127.0,132.1556,132.2164,132.0167,132.0167,13127.0
2018-05-31 13:50:00,152.07,152.13,151.59,151.72,18725.0,132.0341,132.0861,131.6173,131.7302,18725.0
2018-05-31 14:00:00,151.8,151.88,151.5,151.84,37285.0,131.7996,131.8691,131.5392,131.8344,37285.0
2018-05-31 14:10:00,151.81,152.0,151.73,151.98,19416.0,131.8083,131.9733,131.7388,131.9559,19416.0
2018-05-31 14:20:00,151.98,152.11,151.83,151.83,24835.0,131.9559,132.0688,131.8257,131.8257,24835.0
2018-05-31 14:30:00,151.79,152.0,151.5,151.59,25572.0,131.7909,131.9733,131.5392,131.6173,25572.0
2018-05-31 14:40:00,151.59,151.69,151.45,151.61,14387.0,131.6173,131.7041,131.4957,131.6347,14387.0
2018-05-31 14:50:00,151.63,152.04,151.59,152.04,21339.0,131.652,132.008,131.6173,132.008,21339.0
2018-05-31 15:00:00,152.0,152.42,151.8,152.34,23660.0,131.9733,132.3379,131.7996,132.2685,23660.0
2018-05-31 15:10:00,152.3,152.31,152.13,152.24,21469.0,132.2337,132.2424,132.0861,132.1817,21469.0
2018-05-31 15:20:00,152.24,152.24,152.0,152.16,23038.0,132.1817,132.1817,131.9733,132.1122,23038.0
2018-05-31 15:30:00,152.16,152.2,151.95,152.08,28673.0,132.1122,132.1469,131.9299,132.0427,28673.0
2018-05-31 15:40:00,152.09,152.13,151.67,151.76,63298.0,132.0514,132.0861,131.6868,131.7649,63298.0
2018-05-31 15:50:00,151.73,151.98,151.56,151.7,204733.0,131.7388,131.9559,131.5912,131.7128,204733.0
2018-06-01 09:30:00,152.99,154.5,152.54,154.46,74209.0,132.8328,134.1439,132.4421,134.1092,74209.0
2018-06-01 09:40:00,154.44,154.85,154.19,154.4,100652.0,134.0918,134.4478,133.8747,134.0571,100652.0
2018-06-01 09:50:00,154.4,154.91,154.39,154.81,23679.0,134.0571,134.4999,134.0484,134.413,23679.0
2018-06-01 10:00:00,154.7,154.95,154.53,154.61,21818.0,134.3175,134.5346,134.1699,134.2394,21818.0
2018-06-01 10:10:00,154.71,154.94,154.62,154.85,18804.0,134.3262,134.5259,134.2481,134.4478,18804.0
2018-06-01 10:20:00,154.88,155.24,154.77,154.86,33871.0,134.4738,134.7864,134.3783,134.4565,33871.0
2018-06-01 10:30:00,154.84,155.28,154.82,155.22,21080.0,134.4391,134.8211,134.4217,134.769,21080.0
2018-06-01 10:40:00,155.19,155.19,154.61,154.98,36403.0,134.743,134.743,134.2394,134.5606,36403.0
2018-06-01 10:50:00,154.93,155.12,154.83,155.01,24692.0,134.5172,134.6822,134.4304,134.5867,24692.0
2018-06-01 11:00:00,155.03,155.09,154.72,154.79,56395.0,134.6041,134.6562,134.3349,134.3957,56395.0
2018-06-01 11:10:00,154.74,155.07,154.68,154.77,27524.0,134.3523,134.6388,134.3002,134.3783,27524.0
2018-06-01 11:20:00,154.72,155.17,154.67,155.0,26545.0,134.3349,134.7256,134.2915,134.578,26545.0
2018-06-01 11:30:00,154.99,155.38,154.98,155.34,16234.0,134.5693,134.9079,134.5606,134.8732,16234.0
2018-06-01 11:40:00,155.4,155.45,155.16,155.37,15111.0,134.9253,134.9687,134.7169,134.8993,15111.0
2018-06-01 11:50:00,155.37,155.58,155.3,155.32,18128.0,134.8993,135.0816,134.8385,134.8559,18128.0
2018-06-01 12:00:00,155.31,155.62,155.26,155.62,19071.0,134.8472,135.1163,134.8038,135.1163,19071.0
2018-06-01 12:10:00,155.65,155.81,155.54,155.81,23281.0,135.1424,135.2813,135.0469,135.2813,23281.0
2018-06-01 12:20:00,155.77,155.82,155.5,155.69,13858.0,135.2466,135.29,135.0121,135.1771,13858.0
2018-06-01 12:30:00,155.68,155.88,155.65,155.78,24539.0,135.1684,135.3421,135.1424,135.2552,24539.0
2018-06-01 12:40:00,155.78,155.92,155.65,155.65,14440.0,135.2552,135.3768,135.1424,135.1424,14440.0
2018-06-01 12:50:00,155.62,155.86,155.6,155.83,11347.0,135.1163,135.3247,135.099,135.2987,11347.0
2018-06-01 13:00:00,155.85,155.99,155.8,155.99,14588.0,135.316,135.4376,135.2726,135.4376,14588.0
2018-06-01 13:10:00,155.99,155.99,155.68,155.76,25015.0,135.4376,135.4376,135.1684,135.2379,25015.0
2018-06-01 13:20:00,155.76,155.97,155.74,155.92,7378.0,135.2379,135.4202,135.2205,135.3768,7378.0
2018-06-01 13:30:00,156.0,156.0,155.79,155.81,11194.0,135.4463,135.4463,135.2639,135.2813,11194.0
2018-06-01 13:40:00,155.84,155.86,155.57,155.61,20459.0,135.3073,135.3247,135.0729,135.1076,20459.0
2018-06-01 13:50:00,155.62,155.68,155.54,155.62,27619.0,135.1163,135.1684,135.0469,135.1163,27619.0
2018-06-01 14:00:00,155.62,155.62,155.23,155.28,22521.0,135.1163,135.1163,134.7777,134.8211,22521.0
2018-06-01 14:10:00,155.3,155.49,155.27,155.44,22235.0,134.8385,135.0035,134.8124,134.96,22235.0
2018-06-01 14:20:00,155.41,155.46,155.06,155.11,18637.0,134.934,134.9774,134.6301,134.6735,18637.0
2018-06-01 14:30:00,155.12,155.15,154.9,154.95,12080.0,134.6822,134.7082,134.4912,134.5346,12080.0
2018-06-01 14:40:00,154.91,155.14,154.91,155.12,24465.0,134.4999,134.6996,134.4999,134.6822,24465.0
2018-06-01 14:50:00,155.12,155.17,155.01,155.08,14189.0,134.6822,134.7256,134.5867,134.6475,14189.0
2018-06-01 15:00:00,155.08,155.17,155.03,155.09,13553.0,134.6475,134.7256,134.6041,134.6562,13553.0
2018-06-01 15:10:00,155.11,155.13,154.87,154.92,13252.0,134.6735,134.6909,134.4651,134.5086,13252.0
2018-06-01 15:20:00,154.91,154.97,154.71,154.72,19938.0,134.4999,134.552,134.3262,134.3349,19938.0
2018-06-01 15:30:00,154.72,154.94,154.67,154.94,28346.0,134.3349,134.5259,134.2915,134.5259,28346.0
2018-06-01 15:40:00,154.93,155.37,154.92,155.33,69313.0,134.5172,134.8993,134.5086,134.8645,69313.0
2018-06-01 15:50:00,155.31,155.45,155.15,155.26,114830.0,134.8472,134.9687,134.7082,134.8038,114830.0
2018-06-04 09:30:00,155.67,155.72,154.63,155.5,45333.0,135.1597,135.2031,134.2568,135.0121,45333.0
2018-06-04 09:40:00,155.59,156.05,155.47,155.56,43337.0,135.0903,135.4897,134.9861,135.0642,43337.0
2018-06-04 09:50:00,155.64,156.17,155.64,155.73,23731.0,135.1337,135.5939,135.1337,135.2118,23731.0
2018-06-04 10:00:00,155.7,155.82,155.44,155.44,19401.0,135.1858,135.29,134.96,134.96,19401.0
2018-06-04 10:10:00,155.44,155.51,155.28,155.44,15589.0,134.96,135.0208,134.8211,134.96,15589.0
2018-06-04 10:20:00,155.45,155.5,155.07,155.22,9516.0,134.9687,135.0121,134.6388,134.769,9516.0
2018-06-04 10:30:00,155.22,155.24,154.8,154.82,16118.0,134.769,134.7864,134.4044,134.4217,16118.0
2018-06-04 10:40:00,154.81,154.81,154.19,154.31,23541.0,134.413,134.413,133.8747,133.9789,23541.0
2018-06-04 10:50:00,154.32,154.77,154.32,154.58,7893.0,133.9876,134.3783,133.9876,134.2133,7893.0
2018-06-04 11:00:00,154.69,154.79,154.4,154.43,19737.0,134.3089,134.3957,134.0571,134.0831,19737.0
2018-06-04 11:10:00,154.33,154.43,153.99,154.04,19068.0,133.9963,134.0831,133.7011,133.7445,19068.0
2018-06-04 11:20:00,154.02,154.4,154.0,154.4,10663.0,133.7271,134.0571,133.7098,134.0571,10663.0
2018-06-04 11:30:00,154.4,154.4,153.87,154.02,27960.0,134.0571,134.0571,133.5969,133.7271,27960.0
2018-06-04 11:40:00,154.02,154.23,153.76,153.77,29330.0,133.7271,133.9095,133.5014,133.5101,29330.0
2018-06-04 11:50:00,153.75,153.82,153.4,153.5,13111.0,133.4927,133.5535,133.1888,133.2756,13111.0
2018-06-04 12:00:00,153.5,153.52,153.0,153.09,28923.0,133.2756,133.293,132.8415,132.9197,28923.0
2018-06-04 12:10:00,153.18,153.32,152.92,152.92,23462.0,132.9978,133.1194,132.7721,132.7721,23462.0
2018-06-04 12:20:00,152.96,153.29,152.94,153.16,18368.0,132.8068,133.0933,132.7894,132.9804,18368.0
2018-06-04 12:30:00,153.17,153.27,153.09,153.19,21327.0,132.9891,133.0759,132.9197,133.0065,21327.0
2018-06-04 12:40:00,153.19,153.41,153.17,153.22,20161.0,133.0065,133.1975,132.9891,133.0325,20161.0
2018-06-04 12:50:00,153.22,153.27,152.96,153.01,23011.0,133.0325,133.0759,132.8068,132.8502,23011.0
2018-06-04 13:00:00,152.94,153.03,152.76,152.78,23472.0,132.7894,132.8676,132.6331,132.6505,23472.0
2018-06-04 13:10:00,152.78,152.81,152.67,152.75,26394.0,132.6505,132.6766,132.555,132.6245,26394.0
2018-06-04 13:20:00,152.78,152.78,152.19,152.27,52187.0,132.6505,132.6505,132.1382,132.2077,52187.0
2018-06-04 13:30:00,152.27,152.43,152.14,152.24,41726.0,132.2077,132.3466,132.0948,132.1817,41726.0
2018-06-04 13:40:00,152.23,152.39,152.18,152.29,19131.0,132.173,132.3119,132.1296,132.2251,19131.0
2018-06-04 13:50:00,152.26,152.6,152.21,152.59,22469.0,132.199,132.4942,132.1556,132.4855,22469.0
2018-06-04 14:00:00,152.61,152.63,152.42,152.56,19435.0,132.5029,132.5203,132.3379,132.4595,19435.0
2018-06-04 14:10:00,152.53,152.57,152.18,152.18,51223.0,132.4334,132.4682,132.1296,132.1296,51223.0
2018-06-04 14:20:00,152.17,152.18,151.82,151.97,16570.0,132.1209,132.1296,131.817,131.9472,16570.0
2018-06-04 14:30:00,152.0,152.0,151.56,151.58,30986.0,131.9733,131.9733,131.5912,131.6086,30986.0
2018-06-04 14:40:00,151.59,151.64,151.46,151.5,18582.0,131.6173,131.6607,131.5044,131.5392,18582.0
2018-06-04 14:50:00,151.51,151.61,151.36,151.61,29205.0,131.5478,131.6347,131.4176,131.6347,29205.0
2018-06-04 15:00:00,151.65,152.01,151.64,152.0,23862.0,131.6694,131.982,131.6607,131.9733,23862.0
2018-06-04 15:10:00,152.01,152.02,151.76,151.88,32756.0,131.982,131.9906,131.7649,131.8691,32756.0
2018-06-04 15:20:00,151.87,151.87,151.7,151.73,27557.0,131.8604,131.8604,131.7128,131.7388,27557.0
2018-06-04 15:30:00,151.73,152.04,151.7,151.96,35256.0,131.7388,132.008,131.7128,131.9385,35256.0
2018-06-04 15:40:00,151.99,152.05,151.79,151.89,36154.0,131.9646,132.0167,131.7909,131.8778,36154.0
2018-06-04 15:50:00,151.89,151.92,151.61,151.8,113711.0,131.8778,131.9038,131.6347,131.7996,113711.0
2018-06-05 09:30:00,151.71,152.59,151.22,151.97,105132.0,131.7215,132.4855,131.296,131.9472,105132.0
2018-06-05 09:40:00,151.88,152.57,151.88,152.43,7007.0,131.8691,132.4682,131.8691,132.3466,7007.0
2018-06-05 09:50:00,152.36,152.36,151.78,151.9,37550.0,132.2858,132.2858,131.7823,131.8865,37550.0
2018-06-05 10:00:00,151.9,152.23,151.78,152.14,19213.0,131.8865,132.173,131.7823,132.0948,19213.0
2018-06-05 10:10:00,152.14,152.3,151.94,151.94,16174.0,132.0948,132.2337,131.9212,131.9212,16174.0
2018-06-05 10:20:00,152.0,152.06,151.69,151.87,20400.0,131.9733,132.0254,131.7041,131.8604,20400.0
2018-06-05 10:30:00,151.87,151.96,151.53,151.62,15216.0,131.8604,131.9385,131.5652,131.6433,15216.0
2018-06-05 10:40:00,151.71,151.87,151.62,151.74,16956.0,131.7215,131.8604,131.6433,131.7475,16956.0
2018-06-05 10:50:00,151.69,151.81,151.55,151.66,30704.0,131.7041,131.8083,131.5826,131.6781,30704.0
2018-06-05 11:00:00,151.64,151.65,151.07,151.26,16106.0,131.6607,131.6694,131.1658,131.3308,16106.0
2018-06-05 11:10:00,151.22,151.34,151.06,151.06,27012.0,131.296,131.4002,131.1571,131.1571,27012.0
2018-06-05 11:20:00,151.05,151.08,150.52,150.62,33915.0,131.1484,131.1745,130.6883,130.7751,33915.0
2018-06-05 11:30:00,150.6,150.76,150.31,150.47,47324.0,130.7577,130.8967,130.5059,130.6449,47324.0
2018-06-05 11:40:00,150.42,150.56,150.16,150.44,30430.0,130.6014,130.723,130.3757,130.6188,30430.0
2018-06-05 11:50:00,150.44,151.05,150.24,150.99,32225.0,130.6188,131.1484,130.4452,131.0963,32225.0
2018-06-05 12:00:00,150.96,150.98,150.63,150.97,19921.0,131.0703,131.0877,130.7838,131.079,19921.0
2018-06-05 12:10:00,150.97,151.43,150.94,151.08,45851.0,131.079,131.4784,131.0529,131.1745,45851.0
2018-06-05 12:20:00,151.13,151.21,150.81,151.07,19730.0,131.2179,131.2874,130.9401,131.1658,19730.0
2018-06-05 12:30:00,151.11,151.11,150.79,150.93,16388.0,131.2005,131.2005,130.9227,131.0443,16388.0
2018-06-05 12:40:00,150.93,151.08,150.75,150.84,13741.0,131.0443,131.1745,130.888,130.9661,13741.0
2018-06-05 12:50:00,150.9,151.0,150.71,150.83,12008.0,131.0182,131.105,130.8532,130.9574,12008.0
2018-06-05 13:00:00,150.85,150.89,150.55,150.82,22982.0,130.9748,131.0095,130.7143,130.9487,22982.0
2018-06-05 13:10:00,150.84,150.93,150.78,150.83,10840.0,130.9661,131.0443,130.914,130.9574,10840.0
2018-06-05 13:20:00,150.83,150.83,150.68,150.71,31672.0,130.9574,130.9574,130.8272,130.8532,31672.0
2018-06-05 13:30:00,150.71,150.83,150.63,150.75,12073.0,130.8532,130.9574,130.7838,130.888,12073.0
2018-06-05 13:40:00,150.7,150.8,150.62,150.62,10639.0,130.8446,130.9314,130.7751,130.7751,10639.0
2018-06-05 13:50:00,150.62,150.65,150.52,150.6,7466.0,130.7751,130.8011,130.6883,130.7577,7466.0
2018-06-05 14:00:00,150.61,150.87,150.59,150.86,26856.0,130.7664,130.9922,130.7491,130.9835,26856.0
2018-06-05 14:10:00,150.87,150.93,150.72,150.91,20575.0,130.9922,131.0443,130.8619,131.0269,20575.0
2018-06-05 14:20:00,150.93,150.96,150.82,150.88,41992.0,131.0443,131.0703,130.9487,131.0008,41992.0
2018-06-05 14:30:00,150.88,151.0,150.85,150.97,19308.0,131.0008,131.105,130.9748,131.079,19308.0
2018-06-05 14:40:00,150.96,151.27,150.95,151.13,30007.0,131.0703,131.3395,131.0616,131.2179,30007.0
2018-06-05 14:50:00,151.16,151.35,151.05,151.33,77405.0,131.244,131.4089,131.1484,131.3916,77405.0
2018-06-05 15:00:00,151.32,151.57,151.23,151.39,31200.0,131.3829,131.5999,131.3047,131.4436,31200.0
2018-06-05 15:10:00,151.45,151.45,151.24,151.31,19793.0,131.4957,131.4957,131.3134,131.3742,19793.0
2018-06-05 15:20:00,151.31,151.33,150.97,151.0,30603.0,131.3742,131.3916,131.079,131.105,30603.0
2018-06-05 15:30:00,151.01,151.24,150.96,151.1,32764.0,131.1137,131.3134,131.0703,131.1919,32764.0
2018-06-05 15:40:00,151.08,151.09,150.91,150.98,48580.0,131.1745,131.1832,131.0269,131.0877,48580.0
2018-06-05 15:50:00,150.95,151.1,150.8,150.93,138083.0,131.0616,131.1919,130.9314,131.0443,138083.0
2018-06-06 09:30:00,151.01,151.4,150.02,150.33,71844.0,131.1137,131.4523,130.2542,130.5233,71844.0
2018-06-06 09:40:00,150.32,150.32,148.6,148.6,49015.0,130.5146,130.5146,129.0212,129.0212,49015.0
2018-06-06 09:50:00,148.72,149.71,148.68,149.56,40413.0,129.1254,129.985,129.0907,129.8548,40413.0
2018-06-06 10:00:00,149.55,149.71,149.28,149.63,74349.0,129.8461,129.985,129.6116,129.9155,74349.0
2018-06-06 10:10:00,149.66,150.25,149.66,150.13,29454.0,129.9416,130.4538,129.9416,130.3497,29454.0
2018-06-06 10:20:00,150.12,150.19,149.82,149.84,19759.0,130.341,130.4018,130.0805,130.0979,19759.0
2018-06-06 10:30:00,149.82,150.15,149.73,149.78,27594.0,130.0805,130.367,130.0024,130.0458,27594.0
2018-06-06 10:40:00,149.82,149.95,149.72,149.77,14705.0,130.0805,130.1934,129.9937,130.0371,14705.0
2018-06-06 10:50:00,149.79,149.91,149.54,149.66,28560.0,130.0545,130.1586,129.8374,129.9416,28560.0
2018-06-06 11:00:00,149.66,149.83,149.57,149.81,48602.0,129.9416,130.0892,129.8634,130.0718,48602.0
2018-06-06 11:10:00,149.83,149.83,149.64,149.71,30379.0,130.0892,130.0892,129.9242,129.985,30379.0
2018-06-06 11:20:00,149.74,149.98,149.71,149.81,30388.0,130.011,130.2194,129.985,130.0718,30388.0
2018-06-06 11:30:00,149.8,150.25,149.8,150.17,17381.0,130.0631,130.4538,130.0631,130.3844,17381.0
2018-06-06 11:40:00,150.24,150.42,149.9,149.94,14299.0,130.4452,130.6014,130.15,130.1847,14299.0
2018-06-06 11:50:00,149.93,150.27,149.93,150.27,9165.0,130.176,130.4712,130.176,130.4712,9165.0
2018-06-06 12:00:00,150.27,150.29,149.94,150.06,14042.0,130.4712,130.4886,130.1847,130.2889,14042.0
2018-06-06 12:10:00,150.07,150.15,149.98,149.99,12130.0,130.2976,130.367,130.2194,130.2281,12130.0
2018-06-06 12:20:00,150.02,150.1,149.96,149.97,14788.0,130.2542,130.3236,130.2021,130.2107,14788.0
2018-06-06 12:30:00,149.97,150.0,149.7,149.82,23740.0,130.2107,130.2368,129.9763,130.0805,23740.0
2018-06-06 12:40:00,149.77,149.82,149.68,149.68,13691.0,130.0371,130.0805,129.9589,129.9589,13691.0
2018-06-06 12:50:00,149.67,149.67,149.41,149.47,20980.0,129.9503,129.9503,129.7245,129.7766,20980.0
2018-06-06 13:00:00,149.42,149.71,149.42,149.7,16097.0,129.7332,129.985,129.7332,129.9763,16097.0
2018-06-06 13:10:00,149.68,149.74,149.45,149.49,11572.0,129.9589,130.011,129.7593,129.794,11572.0
2018-06-06 13:20:00,149.51,149.94,149.44,149.94,9655.0,129.8113,130.1847,129.7506,130.1847,9655.0
2018-06-06 13:30:00,149.87,149.93,149.8,149.87,14719.0,130.1239,130.176,130.0631,130.1239,14719.0
2018-06-06 13:40:00,149.87,150.11,149.85,150.09,18319.0,130.1239,130.3323,130.1065,130.3149,18319.0
2018-06-06 13:50:00,150.13,150.19,150.03,150.15,15607.0,130.3497,130.4018,130.2628,130.367,15607.0
2018-06-06 14:00:00,150.18,150.22,150.09,150.14,14986.0,130.3931,130.4278,130.3149,130.3583,14986.0
2018-06-06 14:10:00,150.14,150.4,150.02,150.36,40269.0,130.3583,130.5841,130.2542,130.5494,40269.0
2018-06-06 14:20:00,150.35,150.61,150.21,150.6,17717.0,130.5407,130.7664,130.4191,130.7577,17717.0
2018-06-06 14:30:00,150.55,150.96,150.53,150.92,22002.0,130.7143,131.0703,130.697,131.0356,22002.0
2018-06-06 14:40:00,150.92,151.35,150.92,151.31,26169.0,131.0356,131.4089,131.0356,131.3742,26169.0
2018-06-06 14:50:00,151.31,151.32,151.1,151.16,23273.0,131.3742,131.3829,131.1919,131.244,23273.0
2018-06-06 15:00:00,151.15,151.65,151.13,151.47,69038.0,131.2353,131.6694,131.2179,131.5131,69038.0
2018-06-06 15:10:00,151.45,151.68,151.45,151.67,31346.0,131.4957,131.6954,131.4957,131.6868,31346.0
2018-06-06 15:20:00,151.64,151.8,151.59,151.68,43780.0,131.6607,131.7996,131.6173,131.6954,43780.0
2018-06-06 15:30:00,151.69,151.85,151.65,151.78,45089.0,131.7041,131.843,131.6694,131.7823,45089.0
2018-06-06 15:40:00,151.77,151.9,151.74,151.84,42581.0,131.7736,131.8865,131.7475,131.8344,42581.0
2018-06-06 15:50:00,151.84,152.1,151.83,152.05,134439.0,131.8344,132.0601,131.8257,132.0167,134439.0
2018-06-07 09:30:00,152.71,153.28,152.26,152.46,74146.0,132.5897,133.0846,132.199,132.3727,74146.0
2018-06-07 09:40:00,152.38,152.38,151.71,152.18,23632.0,132.3032,132.3032,131.7215,132.1296,23632.0
2018-06-07 09:50:00,152.17,152.18,151.77,151.77,13156.0,132.1209,132.1296,131.7736,131.7736,13156.0
2018-06-07 10:00:00,151.78,152.05,151.22,151.32,22918.0,131.7823,132.0167,131.296,131.3829,22918.0
2018-06-07 10:10:00,151.33,151.33,150.92,151.29,20542.0,131.3916,131.3916,131.0356,131.3568,20542.0
2018-06-07 10:20:00,151.29,151.63,151.19,151.46,19144.0,131.3568,131.652,131.27,131.5044,19144.0
2018-06-07 10:30:00,151.42,151.68,151.32,151.68,16866.0,131.4697,131.6954,131.3829,131.6954,16866.0
2018-06-07 10:40:00,151.72,151.82,151.55,151.57,16160.0,131.7302,131.817,131.5826,131.5999,16160.0
2018-06-07 10:50:00,151.58,151.82,151.38,151.81,14193.0,131.6086,131.817,131.435,131.8083,14193.0
2018-06-07 11:00:00,151.86,151.92,151.35,151.68,17653.0,131.8517,131.9038,131.4089,131.6954,17653.0
2018-06-07 11:10:00,151.68,151.92,151.59,151.91,18323.0,131.6954,131.9038,131.6173,131.8951,18323.0
2018-06-07 11:20:00,151.96,151.96,151.46,151.54,28877.0,131.9385,131.9385,131.5044,131.5739,28877.0
2018-06-07 11:30:00,151.57,151.64,151.41,151.58,9681.0,131.5999,131.6607,131.461,131.6086,9681.0
2018-06-07 11:40:00,151.6,151.61,151.52,151.6,8949.0,131.626,131.6347,131.5565,131.626,8949.0
2018-06-07 11:50:00,151.58,151.62,151.26,151.4,13131.0,131.6086,131.6433,131.3308,131.4523,13131.0
2018-06-07 12:00:00,151.46,151.5,151.29,151.31,9894.0,131.5044,131.5392,131.3568,131.3742,9894.0
2018-06-07 12:10:00,151.3,151.33,151.2,151.25,17594.0,131.3655,131.3916,131.2787,131.3221,17594.0
2018-06-07 12:20:00,151.23,151.35,151.17,151.28,14569.0,131.3047,131.4089,131.2526,131.3481,14569.0
2018-06-07 12:30:00,151.29,151.34,151.1,151.22,12583.0,131.3568,131.4002,131.1919,131.296,12583.0
2018-06-07 12:40:00,151.22,151.22,150.95,150.97,8310.0,131.296,131.296,131.0616,131.079,8310.0
2018-06-07 12:50:00,150.96,151.3,150.95,151.27,11464.0,131.0703,131.3655,131.0616,131.3395,11464.0
2018-06-07 13:00:00,151.27,151.43,151.21,151.38,9034.0,131.3395,131.4784,131.2874,131.435,9034.0
2018-06-07 13:10:00,151.39,151.41,151.14,151.32,12087.0,131.4436,131.461,131.2266,131.3829,12087.0
2018-06-07 13:20:00,151.37,151.52,151.35,151.35,13393.0,131.4263,131.5565,131.4089,131.4089,13393.0
2018-06-07 13:30:00,151.39,151.48,151.08,151.11,10717.0,131.4436,131.5218,131.1745,131.2005,10717.0
2018-06-07 13:40:00,151.16,151.27,151.08,151.27,16816.0,131.244,131.3395,131.1745,131.3395,16816.0
2018-06-07 13:50:00,151.38,151.38,151.11,151.15,7109.0,131.435,131.435,131.2005,131.2353,7109.0
2018-06-07 14:00:00,151.17,151.4,151.04,151.4,13639.0,131.2526,131.4523,131.1398,131.4523,13639.0
2018-06-07 14:10:00,151.41,151.55,151.34,151.36,14663.0,131.461,131.5826,131.4002,131.4176,14663.0
2018-06-07 14:20:00,151.38,151.38,151.11,151.22,16214.0,131.435,131.435,131.2005,131.296,16214.0
2018-06-07 14:30:00,151.23,151.67,151.23,151.52,22389.0,131.3047,131.6868,131.3047,131.5565,22389.0
2018-06-07 14:40:00,151.53,151.64,151.43,151.64,13286.0,131.5652,131.6607,131.4784,131.6607,13286.0
2018-06-07 14:50:00,151.64,151.64,151.5,151.52,15179.0,131.6607,131.6607,131.5392,131.5565,15179.0
2018-06-07 15:00:00,151.51,151.59,151.31,151.31,32663.0,131.5478,131.6173,131.3742,131.3742,32663.0
2018-06-07 15:10:00,151.3,151.52,151.29,151.49,23698.0,131.3655,131.5565,131.3568,131.5305,23698.0
2018-06-07 15:20:00,151.5,151.82,151.5,151.67,19904.0,131.5392,131.817,131.5392,131.6868,19904.0
2018-06-07 15:30:00,151.7,152.05,151.56,151.97,45158.0,131.7128,132.0167,131.5912,131.9472,45158.0
2018-06-07 15:40:00,152.0,152.03,151.71,151.75,59185.0,131.9733,131.9993,131.7215,131.7562,59185.0
2018-06-07 15:50:00,151.77,152.21,151.74,152.17,109973.0,131.7736,132.1556,131.7475,132.1209,109973.0
2018-06-08 09:30:00,152.19,152.68,152.17,152.29,16443.0,132.1382,132.5637,132.1209,132.2251,16443.0
2018-06-08 09:40:00,152.27,152.53,152.05,152.11,10423.0,132.2077,132.4334,132.0167,132.0688,10423.0
2018-06-08 09:50:00,151.98,152.75,151.93,152.67,10938.0,131.9559,132.6245,131.9125,132.555,10938.0
2018-06-08 10:00:00,152.76,152.85,152.4,152.76,13997.0,132.6331,132.7113,132.3206,132.6331,13997.0
2018-06-08 10:10:00,152.8,152.94,152.6,152.87,11794.0,132.6679,132.7894,132.4942,132.7286,11794.0
2018-06-08 10:20:00,152.88,153.05,152.79,153.0,6917.0,132.7373,132.8849,132.6592,132.8415,6917.0
2018-06-08 10:30:00,153.01,153.13,152.7,152.89,18517.0,132.8502,132.9544,132.581,132.746,18517.0
2018-06-08 10:40:00,152.93,153.03,152.76,152.97,4910.0,132.7807,132.8676,132.6331,132.8155,4910.0
2018-06-08 10:50:00,152.98,153.44,152.98,153.24,38516.0,132.8242,133.2235,132.8242,133.0499,38516.0
2018-06-08 11:00:00,153.18,153.2,152.95,152.95,14404.0,132.9978,133.0152,132.7981,132.7981,14404.0
2018-06-08 11:10:00,152.96,153.02,152.71,152.75,11376.0,132.8068,132.8589,132.5897,132.6245,11376.0
2018-06-08 11:20:00,152.81,152.87,152.66,152.77,7278.0,132.6766,132.7286,132.5463,132.6418,7278.0
2018-06-08 11:30:00,152.77,152.9,152.71,152.85,9551.0,132.6418,132.7547,132.5897,132.7113,9551.0
2018-06-08 11:40:00,152.88,153.12,152.86,152.99,18080.0,132.7373,132.9457,132.72,132.8328,18080.0
2018-06-08 11:50:00,152.96,153.06,152.89,153.0,5554.0,132.8068,132.8936,132.746,132.8415,5554.0
2018-06-08 12:00:00,152.98,153.06,152.92,153.06,10979.0,132.8242,132.8936,132.7721,132.8936,10979.0
2018-06-08 12:10:00,153.02,153.18,152.93,153.09,7230.0,132.8589,132.9978,132.7807,132.9197,7230.0
2018-06-08 12:20:00,153.13,153.13,153.01,153.1,4629.0,132.9544,132.9544,132.8502,132.9283,4629.0
2018-06-08 12:30:00,153.09,153.31,153.09,153.15,8206.0,132.9197,133.1107,132.9197,132.9718,8206.0
2018-06-08 12:40:00,153.17,153.28,153.07,153.13,27052.0,132.9891,133.0846,132.9023,132.9544,27052.0
2018-06-08 12:50:00,153.15,153.33,153.09,153.31,12887.0,132.9718,133.128,132.9197,133.1107,12887.0
2018-06-08 13:00:00,153.3,153.39,153.22,153.39,16080.0,133.102,133.1801,133.0325,133.1801,16080.0
2018-06-08 13:10:00,153.34,153.4,153.26,153.3,12835.0,133.1367,133.1888,133.0673,133.102,12835.0
2018-06-08 13:20:00,153.31,153.37,153.14,153.3,8622.0,133.1107,133.1628,132.9631,133.102,8622.0
2018-06-08 13:30:00,153.29,153.31,153.13,153.19,7216.0,133.0933,133.1107,132.9544,133.0065,7216.0
2018-06-08 13:40:00,153.14,153.35,153.14,153.33,9589.0,132.9631,133.1454,132.9631,133.128,9589.0
2018-06-08 13:50:00,153.28,153.3,153.01,153.05,12390.0,133.0846,133.102,132.8502,132.8849,12390.0
2018-06-08 14:00:00,153.09,153.1,152.9,152.95,9027.0,132.9197,132.9283,132.7547,132.7981,9027.0
2018-06-08 14:10:00,152.93,153.15,152.92,153.04,13762.0,132.7807,132.9718,132.7721,132.8763,13762.0
2018-06-08 14:20:00,153.08,153.25,153.02,153.17,7258.0,132.911,133.0586,132.8589,132.9891,7258.0
2018-06-08 14:30:00,153.16,153.32,153.13,153.32,12253.0,132.9804,133.1194,132.9544,133.1194,12253.0
2018-06-08 14:40:00,153.3,153.63,153.24,153.51,17545.0,133.102,133.3885,133.0499,133.2843,17545.0
2018-06-08 14:50:00,153.51,153.64,153.45,153.46,17293.0,133.2843,133.3972,133.2322,133.2409,17293.0
2018-06-08 15:00:00,153.46,153.5,153.36,153.45,13676.0,133.2409,133.2756,133.1541,133.2322,13676.0
2018-06-08 15:10:00,153.47,153.64,153.43,153.47,14191.0,133.2496,133.3972,133.2149,133.2496,14191.0
2018-06-08 15:20:00,153.49,153.75,153.49,153.68,15917.0,133.267,133.4927,133.267,133.4319,15917.0
2018-06-08 15:30:00,153.7,153.81,153.57,153.79,26088.0,133.4493,133.5448,133.3364,133.5274,26088.0
2018-06-08 15:40:00,153.79,153.88,153.72,153.73,41263.0,133.5274,133.6056,133.4667,133.4753,41263.0
2018-06-08 15:50:00,153.74,154.25,153.74,154.23,219665.0,133.484,133.9268,133.484,133.9095,219665.0
2018-06-11 09:30:00,153.73,154.76,153.6,154.66,35337.0,133.4753,134.3696,133.3625,134.2828,35337.0
2018-06-11 09:40:00,154.65,155.34,154.64,154.98,30446.0,134.2741,134.8732,134.2654,134.5606,30446.0
2018-06-11 09:50:00,155.01,155.03,154.42,154.53,23754.0,134.5867,134.6041,134.0744,134.1699,23754.0
2018-06-11 10:00:00,154.52,155.28,154.48,155.13,29198.0,134.1613,134.8211,134.1265,134.6909,29198.0
2018-06-11 10:10:00,155.13,155.45,155.06,155.23,20152.0,134.6909,134.9687,134.6301,134.7777,20152.0
2018-06-11 10:20:00,155.2,155.63,155.02,155.3,48948.0,134.7517,135.125,134.5954,134.8385,48948.0
2018-06-11 10:30:00,155.32,155.64,155.3,155.49,24374.0,134.8559,135.1337,134.8385,135.0035,24374.0
2018-06-11 10:40:00,155.49,155.75,155.44,155.44,47166.0,135.0035,135.2292,134.96,134.96,47166.0
2018-06-11 10:50:00,155.43,155.54,155.12,155.13,23291.0,134.9514,135.0469,134.6822,134.6909,23291.0
2018-06-11 11:00:00,155.13,155.22,154.96,155.2,21286.0,134.6909,134.769,134.5433,134.7517,21286.0
2018-06-11 11:10:00,155.18,155.25,154.97,155.19,20298.0,134.7343,134.7951,134.552,134.743,20298.0
2018-06-11 11:20:00,155.18,155.73,155.14,155.72,14630.0,134.7343,135.2118,134.6996,135.2031,14630.0
2018-06-11 11:30:00,155.75,155.88,155.66,155.87,20443.0,135.2292,135.3421,135.1511,135.3334,20443.0
2018-06-11 11:40:00,155.86,155.98,155.77,155.94,17094.0,135.3247,135.4289,135.2466,135.3942,17094.0
2018-06-11 11:50:00,155.9,156.0,155.82,155.89,24891.0,135.3594,135.4463,135.29,135.3508,24891.0
2018-06-11 12:00:00,155.89,155.97,155.77,155.93,20864.0,135.3508,135.4202,135.2466,135.3855,20864.0
2018-06-11 12:10:00,155.96,156.08,155.86,156.03,23339.0,135.4115,135.5157,135.3247,135.4723,23339.0
2018-06-11 12:20:00,156.02,156.07,155.8,155.86,26135.0,135.4636,135.507,135.2726,135.3247,26135.0
2018-06-11 12:30:00,155.87,155.95,155.75,155.85,15223.0,135.3334,135.4028,135.2292,135.316,15223.0
2018-06-11 12:40:00,155.85,155.98,155.83,155.98,17079.0,135.316,135.4289,135.2987,135.4289,17079.0
2018-06-11 12:50:00,155.95,156.24,155.93,156.18,16743.0,135.4028,135.6546,135.3855,135.6025,16743.0
2018-06-11 13:00:00,156.18,156.18,155.87,156.06,17038.0,135.6025,135.6025,135.3334,135.4984,17038.0
2018-06-11 13:10:00,156.08,156.1,155.96,155.99,14255.0,135.5157,135.5331,135.4115,135.4376,14255.0
2018-06-11 13:20:00,155.99,156.04,155.91,155.93,12722.0,135.4376,135.481,135.3681,135.3855,12722.0
2018-06-11 13:30:00,155.9,156.07,155.88,156.04,14784.0,135.3594,135.507,135.3421,135.481,14784.0
2018-06-11 13:40:00,156.03,156.3,156.02,156.23,20415.0,135.4723,135.7067,135.4636,135.646,20415.0
2018-06-11 13:50:00,156.21,156.35,156.11,156.35,26331.0,135.6286,135.7501,135.5418,135.7501,26331.0
2018-06-11 14:00:00,156.34,156.37,156.15,156.21,28662.0,135.7415,135.7675,135.5765,135.6286,28662.0
2018-06-11 14:10:00,156.22,156.39,156.12,156.36,21541.0,135.6373,135.7849,135.5504,135.7588,21541.0
2018-06-11 14:20:00,156.36,156.56,156.36,156.56,20758.0,135.7588,135.9325,135.7588,135.9325,20758.0
2018-06-11 14:30:00,156.57,156.6,156.36,156.57,30318.0,135.9412,135.9672,135.7588,135.9412,30318.0
2018-06-11 14:40:00,156.57,156.68,156.5,156.68,31308.0,135.9412,136.0367,135.8804,136.0367,31308.0
2018-06-11 14:50:00,156.68,157.11,156.63,157.06,41789.0,136.0367,136.41,135.9933,136.3666,41789.0
2018-06-11 15:00:00,157.07,157.28,157.05,157.17,51836.0,136.3753,136.5576,136.3579,136.4621,51836.0
2018-06-11 15:10:00,157.17,157.2,156.97,157.17,43579.0,136.4621,136.4882,136.2885,136.4621,43579.0
2018-06-11 15:20:00,157.17,157.2,156.95,157.0,44032.0,136.4621,136.4882,136.2711,136.3145,44032.0
2018-06-11 15:30:00,156.99,157.04,156.67,156.7,75354.0,136.3058,136.3492,136.028,136.054,75354.0
2018-06-11 15:40:00,156.69,156.73,156.51,156.62,78348.0,136.0453,136.0801,135.8891,135.9846,78348.0
2018-06-11 15:50:00,156.61,156.61,156.04,156.13,186592.0,135.9759,135.9759,135.481,135.5591,186592.0
2018-06-12 09:30:00,156.61,158.58,156.61,157.14,82142.0,135.9759,137.6863,135.9759,136.4361,82142.0
2018-06-12 09:40:00,157.31,157.38,156.4,156.48,14005.0,136.5837,136.6444,135.7936,135.863,14005.0
2018-06-12 09:50:00,156.39,156.96,156.05,156.73,32157.0,135.7849,136.2798,135.4897,136.0801,32157.0
2018-06-12 10:00:00,156.63,156.95,156.28,156.9,36922.0,135.9933,136.2711,135.6894,136.2277,36922.0
2018-06-12 10:10:00,156.97,157.33,156.86,156.87,43243.0,136.2885,136.601,136.1929,136.2016,43243.0
2018-06-12 10:20:00,156.86,157.23,156.83,157.18,24798.0,136.1929,136.5142,136.1669,136.4708,24798.0
2018-06-12 10:30:00,157.09,157.13,156.74,156.88,19996.0,136.3926,136.4274,136.0888,136.2103,19996.0
2018-06-12 10:40:00,156.85,156.93,156.59,156.93,15344.0,136.1843,136.2537,135.9585,136.2537,15344.0
2018-06-12 10:50:00,156.85,156.97,156.71,156.97,25790.0,136.1843,136.2885,136.0627,136.2885,25790.0
2018-06-12 11:00:00,157.02,157.06,156.84,156.86,15277.0,136.3319,136.3666,136.1756,136.1929,15277.0
2018-06-12 11:10:00,156.89,157.08,156.54,156.7,28478.0,136.219,136.384,135.9151,136.054,28478.0
2018-06-12 11:20:00,156.71,156.9,156.63,156.63,14593.0,136.0627,136.2277,135.9933,135.9933,14593.0
2018-06-12 11:30:00,156.63,156.69,156.25,156.29,37179.0,135.9933,136.0453,135.6633,135.698,37179.0
2018-06-12 11:40:00,156.27,156.51,156.12,156.23,28099.0,135.6807,135.8891,135.5504,135.646,28099.0
2018-06-12 11:50:00,156.21,156.7,156.19,156.67,22358.0,135.6286,136.054,135.6112,136.028,22358.0
2018-06-12 12:00:00,156.69,156.91,156.62,156.62,12300.0,136.0453,136.2364,135.9846,135.9846,12300.0
2018-06-12 12:10:00,156.65,156.77,156.63,156.67,14686.0,136.0106,136.1148,135.9933,136.028,14686.0
2018-06-12 12:20:00,156.72,156.77,156.53,156.53,14586.0,136.0714,136.1148,135.9064,135.9064,14586.0
2018-06-12 12:30:00,156.54,156.59,156.31,156.44,11477.0,135.9151,135.9585,135.7154,135.8283,11477.0
2018-06-12 12:40:00,156.48,156.55,156.41,156.44,7698.0,135.863,135.9238,135.8022,135.8283,7698.0
2018-06-12 12:50:00,156.49,156.67,156.43,156.67,12645.0,135.8717,136.028,135.8196,136.028,12645.0
2018-06-12 13:00:00,156.6,156.65,156.52,156.58,11079.0,135.9672,136.0106,135.8977,135.9498,11079.0
2018-06-12 13:10:00,156.58,156.69,156.49,156.53,7966.0,135.9498,136.0453,135.8717,135.9064,7966.0
2018-06-12 13:20:00,156.57,156.57,156.43,156.51,22414.0,135.9412,135.9412,135.8196,135.8891,22414.0
2018-06-12 13:30:00,156.46,156.46,156.13,156.17,12323.0,135.8456,135.8456,135.5591,135.5939,12323.0
2018-06-12 13:40:00,156.17,156.17,155.94,155.95,29473.0,135.5939,135.5939,135.3942,135.4028,29473.0
2018-06-12 13:50:00,155.95,156.34,155.95,156.27,33307.0,135.4028,135.7415,135.4028,135.6807,33307.0
2018-06-12 14:00:00,156.25,156.27,156.0,156.0,12146.0,135.6633,135.6807,135.4463,135.4463,12146.0
2018-06-12 14:10:00,156.01,156.02,155.75,155.75,23847.0,135.4549,135.4636,135.2292,135.2292,23847.0
2018-06-12 14:20:00,155.75,155.76,155.53,155.57,15131.0,135.2292,135.2379,135.0382,135.0729,15131.0
2018-06-12 14:30:00,155.58,155.87,155.57,155.86,11458.0,135.0816,135.3334,135.0729,135.3247,11458.0
2018-06-12 14:40:00,155.86,156.02,155.84,155.94,18457.0,135.3247,135.4636,135.3073,135.3942,18457.0
2018-06-12 14:50:00,155.93,156.04,155.86,155.86,10944.0,135.3855,135.481,135.3247,135.3247,10944.0
2018-06-12 15:00:00,155.89,156.1,155.85,156.02,16467.0,135.3508,135.5331,135.316,135.4636,16467.0
2018-06-12 15:10:00,156.04,156.16,155.94,156.16,16533.0,135.481,135.5852,135.3942,135.5852,16533.0
2018-06-12 15:20:00,156.12,156.33,156.11,156.27,22283.0,135.5504,135.7328,135.5418,135.6807,22283.0
2018-06-12 15:30:00,156.27,156.37,156.16,156.32,37368.0,135.6807,135.7675,135.5852,135.7241,37368.0
2018-06-12 15:40:00,156.33,156.37,156.14,156.28,43786.0,135.7328,135.7675,135.5678,135.6894,43786.0
2018-06-12 15:50:00,156.31,156.49,156.27,156.29,88387.0,135.7154,135.8717,135.6807,135.698,88387.0
2018-06-13 09:30:00,156.34,157.01,155.63,155.84,53934.0,135.7415,136.3232,135.125,135.3073,53934.0
2018-06-13 09:40:00,155.82,155.82,155.44,155.74,17943.0,135.29,135.29,134.96,135.2205,17943.0
2018-06-13 09:50:00,155.78,156.22,155.77,156.0,16371.0,135.2552,135.6373,135.2466,135.4463,16371.0
2018-06-13 10:00:00,155.96,156.17,155.78,155.89,18237.0,135.4115,135.5939,135.2552,135.3508,18237.0
2018-06-13 10:10:00,155.99,156.16,155.72,155.77,18493.0,135.4376,135.5852,135.2031,135.2466,18493.0
2018-06-13 10:20:00,155.77,155.89,155.33,155.7,28931.0,135.2466,135.3508,134.8645,135.1858,28931.0
2018-06-13 10:30:00,155.74,155.75,155.23,155.34,38611.0,135.2205,135.2292,134.7777,134.8732,38611.0
2018-06-13 10:40:00,155.4,155.41,155.13,155.16,15458.0,134.9253,134.934,134.6909,134.7169,15458.0
2018-06-13 10:50:00,155.17,155.24,155.05,155.1,14409.0,134.7256,134.7864,134.6214,134.6648,14409.0
2018-06-13 11:00:00,155.11,155.53,155.1,155.52,14158.0,134.6735,135.0382,134.6648,135.0295,14158.0
2018-06-13 11:10:00,155.52,155.61,155.36,155.42,7864.0,135.0295,135.1076,134.8906,134.9427,7864.0
2018-06-13 11:20:00,155.43,155.56,155.4,155.46,11654.0,134.9514,135.0642,134.9253,134.9774,11654.0
2018-06-13 11:30:00,155.4,155.48,155.29,155.31,17761.0,134.9253,134.9948,134.8298,134.8472,17761.0
2018-06-13 11:40:00,155.28,155.44,155.28,155.36,8684.0,134.8211,134.96,134.8211,134.8906,8684.0
2018-06-13 11:50:00,155.4,155.6,155.37,155.53,9232.0,134.9253,135.099,134.8993,135.0382,9232.0
2018-06-13 12:00:00,155.53,155.57,155.32,155.39,6372.0,135.0382,135.0729,134.8559,134.9166,6372.0
2018-06-13 12:10:00,155.39,155.43,155.18,155.22,12765.0,134.9166,134.9514,134.7343,134.769,12765.0
2018-06-13 12:20:00,155.21,155.21,154.92,155.03,14630.0,134.7603,134.7603,134.5086,134.6041,14630.0
2018-06-13 12:30:00,154.99,155.06,154.89,154.93,11074.0,134.5693,134.6301,134.4825,134.5172,11074.0
2018-06-13 12:40:00,154.97,154.98,154.79,154.9,17511.0,134.552,134.5606,134.3957,134.4912,17511.0
2018-06-13 12:50:00,154.91,154.91,154.63,154.63,11243.0,134.4999,134.4999,134.2568,134.2568,11243.0
2018-06-13 13:00:00,154.63,154.71,154.56,154.68,7411.0,134.2568,134.3262,134.196,134.3002,7411.0
2018-06-13 13:10:00,154.69,154.74,154.56,154.65,9173.0,134.3089,134.3523,134.196,134.2741,9173.0
2018-06-13 13:20:00,154.7,154.71,154.58,154.58,6303.0,134.3175,134.3262,134.2133,134.2133,6303.0
2018-06-13 13:30:00,154.57,154.66,154.19,154.57,69952.0,134.2047,134.2828,133.8747,134.2047,69952.0
2018-06-13 13:40:00,154.63,154.69,154.6,154.66,7813.0,134.2568,134.3089,134.2307,134.2828,7813.0
2018-06-13 13:50:00,154.66,154.76,154.52,154.67,10333.0,134.2828,134.3696,134.1613,134.2915,10333.0
2018-06-13 14:00:00,154.66,154.66,153.95,154.06,16334.0,134.2828,134.2828,133.6664,133.7619,16334.0
2018-06-13 14:10:00,154.12,154.37,153.91,154.01,22662.0,133.814,134.031,133.6316,133.7184,22662.0
2018-06-13 14:20:00,153.98,153.98,153.61,153.74,11001.0,133.6924,133.6924,133.3712,133.484,11001.0
2018-06-13 14:30:00,153.69,154.1,153.5,154.05,18408.0,133.4406,133.7966,133.2756,133.7532,18408.0
2018-06-13 14:40:00,154.12,154.25,153.97,154.05,15266.0,133.814,133.9268,133.6837,133.7532,15266.0
2018-06-13 14:50:00,154.08,154.71,154.07,154.63,37926.0,133.7792,134.3262,133.7705,134.2568,37926.0
2018-06-13 15:00:00,154.62,154.94,154.45,154.52,43742.0,134.2481,134.5259,134.1005,134.1613,43742.0
2018-06-13 15:10:00,154.54,154.68,154.54,154.64,22094.0,134.1786,134.3002,134.1786,134.2654,22094.0
2018-06-13 15:20:00,154.64,154.76,154.35,154.45,29097.0,134.2654,134.3696,134.0137,134.1005,29097.0
2018-06-13 15:30:00,154.42,154.43,154.09,154.14,40669.0,134.0744,134.0831,133.7879,133.8313,40669.0
2018-06-13 15:40:00,154.11,154.31,154.04,154.24,62656.0,133.8053,133.9789,133.7445,133.9181,62656.0
2018-06-13 15:50:00,154.18,154.45,154.11,154.13,151337.0,133.8661,134.1005,133.8053,133.8226,151337.0
2018-06-14 09:30:00,154.85,154.91,154.16,154.36,50205.0,134.4478,134.4999,133.8487,134.0223,50205.0
2018-06-14 09:40:00,154.25,154.43,154.06,154.06,20054.0,133.9268,134.0831,133.7619,133.7619,20054.0
2018-06-14 09:50:00,154.04,154.25,153.77,154.06,52502.0,133.7445,133.9268,133.5101,133.7619,52502.0
2018-06-14 10:00:00,154.0,154.61,153.92,154.51,13205.0,133.7098,134.2394,133.6403,134.1526,13205.0
2018-06-14 10:10:00,154.58,154.8,154.07,154.07,30266.0,134.2133,134.4044,133.7705,133.7705,30266.0
2018-06-14 10:20:00,153.98,154.1,153.69,153.7,14764.0,133.6924,133.7966,133.4406,133.4493,14764.0
2018-06-14 10:30:00,153.79,153.8,153.16,153.42,26733.0,133.5274,133.5361,132.9804,133.2062,26733.0
2018-06-14 10:40:00,153.42,153.75,153.4,153.58,18902.0,133.2062,133.4927,133.1888,133.3451,18902.0
2018-06-14 10:50:00,153.48,153.55,153.15,153.15,18038.0,133.2583,133.3191,132.9718,132.9718,18038.0
2018-06-14 11:00:00,153.11,153.51,153.05,153.38,51265.0,132.937,133.2843,132.8849,133.1715,51265.0
2018-06-14 11:10:00,153.47,153.57,153.28,153.28,26059.0,133.2496,133.3364,133.0846,133.0846,26059.0
2018-06-14 11:20:00,153.31,153.43,153.02,153.11,26703.0,133.1107,133.2149,132.8589,132.937,26703.0
2018-06-14 11:30:00,153.16,153.34,153.07,153.34,16025.0,132.9804,133.1367,132.9023,133.1367,16025.0
2018-06-14 11:40:00,153.34,153.78,153.25,153.68,29556.0,133.1367,133.5188,133.0586,133.4319,29556.0
2018-06-14 11:50:00,153.68,154.04,153.58,154.0,59496.0,133.4319,133.7445,133.3451,133.7098,59496.0
2018-06-14 12:00:00,154.04,154.3,154.02,154.21,7319.0,133.7445,133.9702,133.7271,133.8921,7319.0
2018-06-14 12:10:00,154.18,154.36,154.17,154.17,11910.0,133.8661,134.0223,133.8574,133.8574,11910.0
2018-06-14 12:20:00,154.2,154.3,154.11,154.16,15207.0,133.8834,133.9702,133.8053,133.8487,15207.0
2018-06-14 12:30:00,154.13,154.27,154.13,154.17,8109.0,133.8226,133.9442,133.8226,133.8574,8109.0
2018-06-14 12:40:00,154.15,154.19,153.92,153.93,16737.0,133.84,133.8747,133.6403,133.649,16737.0
2018-06-14 12:50:00,153.96,153.96,153.62,153.64,20633.0,133.675,133.675,133.3798,133.3972,20633.0
2018-06-14 13:00:00,153.64,153.66,153.5,153.64,11940.0,133.3972,133.4146,133.2756,133.3972,11940.0
2018-06-14 13:10:00,153.65,153.72,153.51,153.67,11711.0,133.4059,133.4667,133.2843,133.4232,11711.0
2018-06-14 13:20:00,153.7,153.75,153.62,153.62,12591.0,133.4493,133.4927,133.3798,133.3798,12591.0
2018-06-14 13:30:00,153.63,153.69,153.56,153.59,14154.0,133.3885,133.4406,133.3277,133.3538,14154.0
2018-06-14 13:40:00,153.59,153.64,153.53,153.59,15659.0,133.3538,133.3972,133.3017,133.3538,15659.0
2018-06-14 13:50:00,153.58,153.61,153.46,153.46,16658.0,133.3451,133.3712,133.2409,133.2409,16658.0
2018-06-14 14:00:00,153.5,153.5,153.33,153.41,20041.0,133.2756,133.2756,133.128,133.1975,20041.0
2018-06-14 14:10:00,153.38,153.47,153.27,153.34,28336.0,133.1715,133.2496,133.0759,133.1367,28336.0
2018-06-14 14:20:00,153.33,153.56,153.3,153.49,29863.0,133.128,133.3277,133.102,133.267,29863.0
2018-06-14 14:30:00,153.49,153.55,153.35,153.43,30476.0,133.267,133.3191,133.1454,133.2149,30476.0
2018-06-14 14:40:00,153.43,153.63,153.42,153.55,26350.0,133.2149,133.3885,133.2062,133.3191,26350.0
2018-06-14 14:50:00,153.53,153.54,153.17,153.18,21248.0,133.3017,133.3104,132.9891,132.9978,21248.0
2018-06-14 15:00:00,153.22,153.26,153.06,153.26,16614.0,133.0325,133.0673,132.8936,133.0673,16614.0
2018-06-14 15:10:00,153.26,153.31,153.15,153.19,25209.0,133.0673,133.1107,132.9718,133.0065,25209.0
2018-06-14 15:20:00,153.18,153.42,153.15,153.42,36324.0,132.9978,133.2062,132.9718,133.2062,36324.0
2018-06-14 15:30:00,153.43,153.7,153.35,153.69,29343.0,133.2149,133.4493,133.1454,133.4406,29343.0
2018-06-14 15:40:00,153.67,153.7,153.51,153.62,51284.0,133.4232,133.4493,133.2843,133.3798,51284.0
2018-06-14 15:50:00,153.6,153.6,153.3,153.5,120726.0,133.3625,133.3625,133.102,133.2756,120726.0
2018-06-15 09:30:00,153.4,154.09,151.85,152.83,340260.0,133.1888,133.7879,131.843,132.6939,340260.0
2018-06-15 09:40:00,152.84,154.08,152.68,153.77,26537.0,132.7026,133.7792,132.5637,133.5101,26537.0
2018-06-15 09:50:00,153.82,154.55,153.64,153.85,22731.0,133.5535,134.1873,133.3972,133.5795,22731.0
2018-06-15 10:00:00,153.85,154.25,153.6,153.76,17016.0,133.5795,133.9268,133.3625,133.5014,17016.0
2018-06-15 10:10:00,153.7,154.08,153.7,153.96,35064.0,133.4493,133.7792,133.4493,133.675,35064.0
2018-06-15 10:20:00,153.86,153.86,153.39,153.39,10455.0,133.5882,133.5882,133.1801,133.1801,10455.0
2018-06-15 10:30:00,153.28,153.59,152.95,153.29,29514.0,133.0846,133.3538,132.7981,133.0933,29514.0
2018-06-15 10:40:00,153.36,153.9,153.36,153.82,30844.0,133.1541,133.6229,133.1541,133.5535,30844.0
2018-06-15 10:50:00,153.85,154.85,153.79,154.73,56673.0,133.5795,134.4478,133.5274,134.3436,56673.0
2018-06-15 11:00:00,154.71,154.9,154.42,154.49,17911.0,134.3262,134.4912,134.0744,134.1352,17911.0
2018-06-15 11:10:00,154.49,154.89,154.37,154.89,20625.0,134.1352,134.4825,134.031,134.4825,20625.0
2018-06-15 11:20:00,154.88,154.88,154.51,154.61,17787.0,134.4738,134.4738,134.1526,134.2394,17787.0
2018-06-15 11:30:00,154.62,154.7,154.33,154.56,11664.0,134.2481,134.3175,133.9963,134.196,11664.0
2018-06-15 11:40:00,154.6,154.66,154.44,154.58,17154.0,134.2307,134.2828,134.0918,134.2133,17154.0
2018-06-15 11:50:00,154.58,154.89,154.56,154.8,15988.0,134.2133,134.4825,134.196,134.4044,15988.0
2018-06-15 12:00:00,154.92,154.92,154.58,154.62,13535.0,134.5086,134.5086,134.2133,134.2481,13535.0
2018-06-15 12:10:00,154.53,154.77,154.47,154.59,11001.0,134.1699,134.3783,134.1178,134.222,11001.0
2018-06-15 12:20:00,154.59,154.64,154.42,154.64,14166.0,134.222,134.2654,134.0744,134.2654,14166.0
2018-06-15 12:30:00,154.56,154.65,154.4,154.4,11123.0,134.196,134.2741,134.0571,134.0571,11123.0
2018-06-15 12:40:00,154.44,154.55,154.3,154.34,12955.0,134.0918,134.1873,133.9702,134.005,12955.0
2018-06-15 12:50:00,154.36,154.45,154.26,154.38,20854.0,134.0223,134.1005,133.9355,134.0397,20854.0
2018-06-15 13:00:00,154.38,154.55,154.34,154.55,20376.0,134.0397,134.1873,134.005,134.1873,20376.0
2018-06-15 13:10:00,154.54,154.64,154.32,154.34,22577.0,134.1786,134.2654,133.9876,134.005,22577.0
2018-06-15 13:20:00,154.32,154.36,154.17,154.21,16790.0,133.9876,134.0223,133.8574,133.8921,16790.0
2018-06-15 13:30:00,154.18,154.18,153.98,154.06,8872.0,133.8661,133.8661,133.6924,133.7619,8872.0
2018-06-15 13:40:00,154.04,154.04,153.67,153.67,19790.0,133.7445,133.7445,133.4232,133.4232,19790.0
2018-06-15 13:50:00,153.66,153.68,153.53,153.55,16178.0,133.4146,133.4319,133.3017,133.3191,16178.0
2018-06-15 14:00:00,153.56,153.93,153.54,153.93,20443.0,133.3277,133.649,133.3104,133.649,20443.0
2018-06-15 14:10:00,153.98,153.98,153.78,153.79,23218.0,133.6924,133.6924,133.5188,133.5274,23218.0
2018-06-15 14:20:00,153.8,154.64,153.8,154.63,22099.0,133.5361,134.2654,133.5361,134.2568,22099.0
2018-06-15 14:30:00,154.62,154.89,154.44,154.5,21703.0,134.2481,134.4825,134.0918,134.1439,21703.0
2018-06-15 14:40:00,154.42,154.53,154.34,154.4,27313.0,134.0744,134.1699,134.005,134.0571,27313.0
2018-06-15 14:50:00,154.42,154.46,154.27,154.3,24122.0,134.0744,134.1092,133.9442,133.9702,24122.0
2018-06-15 15:00:00,154.31,154.48,154.24,154.39,25551.0,133.9789,134.1265,133.9181,134.0484,25551.0
2018-06-15 15:10:00,154.37,154.4,154.02,154.02,17823.0,134.031,134.0571,133.7271,133.7271,17823.0
2018-06-15 15:20:00,154.05,154.51,154.02,154.47,33935.0,133.7532,134.1526,133.7271,134.1178,33935.0
2018-06-15 15:30:00,154.5,154.76,154.47,154.69,55381.0,134.1439,134.3696,134.1178,134.3089,55381.0
2018-06-15 15:40:00,154.69,154.89,154.43,154.7,68534.0,134.3089,134.4825,134.0831,134.3175,68534.0
2018-06-15 15:50:00,154.73,154.82,154.32,154.66,257343.0,134.3436,134.4217,133.9876,134.2828,257343.0
2018-06-18 09:30:00,153.29,153.31,152.49,152.73,24269.0,133.0933,133.1107,132.3987,132.6071,24269.0
2018-06-18 09:40:00,152.71,153.31,152.53,153.12,30688.0,132.5897,133.1107,132.4334,132.9457,30688.0
2018-06-18 09:50:00,153.18,153.6,152.87,153.6,22620.0,132.9978,133.3625,132.7286,133.3625,22620.0
2018-06-18 10:00:00,153.6,153.78,153.43,153.52,14544.0,133.3625,133.5188,133.2149,133.293,14544.0
2018-06-18 10:10:00,153.5,154.07,153.42,154.07,33752.0,133.2756,133.7705,133.2062,133.7705,33752.0
2018-06-18 10:20:00,154.22,154.56,154.03,154.33,21161.0,133.9008,134.196,133.7358,133.9963,21161.0
2018-06-18 10:30:00,154.4,154.63,154.4,154.58,15159.0,134.0571,134.2568,134.0571,134.2133,15159.0
2018-06-18 10:40:00,154.65,154.84,154.65,154.79,8037.0,134.2741,134.4391,134.2741,134.3957,8037.0
2018-06-18 10:50:00,154.78,154.78,154.45,154.48,21180.0,134.387,134.387,134.1005,134.1265,21180.0
2018-06-18 11:00:00,154.45,154.63,154.42,154.6,10923.0,134.1005,134.2568,134.0744,134.2307,10923.0
2018-06-18 11:10:00,154.6,154.74,154.45,154.48,6944.0,134.2307,134.3523,134.1005,134.1265,6944.0
2018-06-18 11:20:00,154.51,154.51,154.01,154.03,11132.0,134.1526,134.1526,133.7184,133.7358,11132.0
2018-06-18 11:30:00,154.06,154.26,153.92,153.92,7648.0,133.7619,133.9355,133.6403,133.6403,7648.0
2018-06-18 11:40:00,153.96,154.29,153.69,154.21,23383.0,133.675,133.9616,133.4406,133.8921,23383.0
2018-06-18 11:50:00,154.16,154.23,153.78,153.99,14115.0,133.8487,133.9095,133.5188,133.7011,14115.0
2018-06-18 12:00:00,153.99,154.11,153.77,154.11,8544.0,133.7011,133.8053,133.5101,133.8053,8544.0
2018-06-18 12:10:00,154.02,154.16,153.82,153.94,6255.0,133.7271,133.8487,133.5535,133.6577,6255.0
2018-06-18 12:20:00,153.94,153.97,153.85,153.95,14343.0,133.6577,133.6837,133.5795,133.6664,14343.0
2018-06-18 12:30:00,153.99,154.04,153.91,154.0,9319.0,133.7011,133.7445,133.6316,133.7098,9319.0
2018-06-18 12:40:00,154.0,154.0,153.62,153.62,15155.0,133.7098,133.7098,133.3798,133.3798,15155.0
2018-06-18 12:50:00,153.63,153.7,153.54,153.7,7344.0,133.3885,133.4493,133.3104,133.4493,7344.0
2018-06-18 13:00:00,153.73,153.78,153.51,153.52,8216.0,133.4753,133.5188,133.2843,133.293,8216.0
2018-06-18 13:10:00,153.5,153.65,153.44,153.59,42410.0,133.2756,133.4059,133.2235,133.3538,42410.0
2018-06-18 13:20:00,153.63,153.84,153.61,153.74,6495.0,133.3885,133.5708,133.3712,133.484,6495.0
2018-06-18 13:30:00,153.77,153.93,153.73,153.84,12769.0,133.5101,133.649,133.4753,133.5708,12769.0
2018-06-18 13:40:00,153.81,153.88,153.62,153.66,10081.0,133.5448,133.6056,133.3798,133.4146,10081.0
2018-06-18 13:50:00,153.65,153.69,153.36,153.46,11221.0,133.4059,133.4406,133.1541,133.2409,11221.0
2018-06-18 14:00:00,153.5,153.74,153.43,153.71,10824.0,133.2756,133.484,133.2149,133.458,10824.0
2018-06-18 14:10:00,153.74,153.95,153.72,153.9,16971.0,133.484,133.6664,133.4667,133.6229,16971.0
2018-06-18 14:20:00,153.87,154.03,153.83,153.84,15385.0,133.5969,133.7358,133.5622,133.5708,15385.0
2018-06-18 14:30:00,153.88,153.93,153.83,153.83,11411.0,133.6056,133.649,133.5622,133.5622,11411.0
2018-06-18 14:40:00,153.85,153.96,153.8,153.81,10701.0,133.5795,133.675,133.5361,133.5448,10701.0
2018-06-18 14:50:00,153.76,153.82,153.54,153.67,17470.0,133.5014,133.5535,133.3104,133.4232,17470.0
2018-06-18 15:00:00,153.69,154.06,153.66,153.95,19965.0,133.4406,133.7619,133.4146,133.6664,19965.0
2018-06-18 15:10:00,153.97,154.14,153.83,153.86,19554.0,133.6837,133.8313,133.5622,133.5882,19554.0
2018-06-18 15:20:00,153.83,153.89,153.77,153.87,11505.0,133.5622,133.6143,133.5101,133.5969,11505.0
2018-06-18 15:30:00,153.87,153.92,153.69,153.71,21349.0,133.5969,133.6403,133.4406,133.458,21349.0
2018-06-18 15:40:00,153.7,153.93,153.52,153.89,25238.0,133.4493,133.649,133.293,133.6143,25238.0
2018-06-18 15:50:00,153.86,153.89,153.72,153.78,64809.0,133.5882,133.6143,133.4667,133.5188,64809.0
2018-06-19 09:30:00,151.82,152.23,151.25,151.79,48199.0,131.817,132.173,131.3221,131.7909,48199.0
2018-06-19 09:40:00,151.73,151.88,151.11,151.46,23288.0,131.7388,131.8691,131.2005,131.5044,23288.0
2018-06-19 09:50:00,151.33,151.41,150.79,150.9,55859.0,131.3916,131.461,130.9227,131.0182,55859.0
2018-06-19 10:00:00,150.82,150.9,149.86,150.41,68992.0,130.9487,131.0182,130.1152,130.5928,68992.0
2018-06-19 10:10:00,150.4,150.73,150.08,150.15,38946.0,130.5841,130.8706,130.3062,130.367,38946.0
2018-06-19 10:20:00,150.11,150.12,149.67,149.78,30220.0,130.3323,130.341,129.9503,130.0458,30220.0
2018-06-19 10:30:00,149.73,150.38,149.59,149.98,25079.0,130.0024,130.5667,129.8808,130.2194,25079.0
2018-06-19 10:40:00,149.91,150.76,149.8,150.59,33936.0,130.1586,130.8967,130.0631,130.7491,33936.0
2018-06-19 10:50:00,150.6,150.65,150.24,150.29,28053.0,130.7577,130.8011,130.4452,130.4886,28053.0
2018-06-19 11:00:00,150.25,150.45,150.08,150.36,17572.0,130.4538,130.6275,130.3062,130.5494,17572.0
2018-06-19 11:10:00,150.39,150.66,150.28,150.65,18883.0,130.5754,130.8098,130.4799,130.8011,18883.0
2018-06-19 11:20:00,150.64,150.81,150.5,150.59,26318.0,130.7925,130.9401,130.6709,130.7491,26318.0
2018-06-19 11:30:00,150.62,150.74,150.55,150.61,13358.0,130.7751,130.8793,130.7143,130.7664,13358.0
2018-06-19 11:40:00,150.57,151.2,150.5,151.2,20216.0,130.7317,131.2787,130.6709,131.2787,20216.0
2018-06-19 11:50:00,151.15,151.2,151.03,151.12,13444.0,131.2353,131.2787,131.1311,131.2092,13444.0
2018-06-19 12:00:00,151.15,151.19,150.8,150.91,21632.0,131.2353,131.27,130.9314,131.0269,21632.0
2018-06-19 12:10:00,150.9,150.93,150.76,150.89,12123.0,131.0182,131.0443,130.8967,131.0095,12123.0
2018-06-19 12:20:00,150.9,151.11,150.86,151.05,7234.0,131.0182,131.2005,130.9835,131.1484,7234.0
2018-06-19 12:30:00,150.95,151.04,150.67,150.79,14480.0,131.0616,131.1398,130.8185,130.9227,14480.0
2018-06-19 12:40:00,150.71,150.71,150.46,150.52,10446.0,130.8532,130.8532,130.6362,130.6883,10446.0
2018-06-19 12:50:00,150.49,150.67,150.42,150.62,9148.0,130.6622,130.8185,130.6014,130.7751,9148.0
2018-06-19 13:00:00,150.68,150.68,150.46,150.5,30346.0,130.8272,130.8272,130.6362,130.6709,30346.0
2018-06-19 13:10:00,150.53,150.56,150.43,150.51,11796.0,130.697,130.723,130.6101,130.6796,11796.0
2018-06-19 13:20:00,150.47,150.48,150.3,150.44,11257.0,130.6449,130.6535,130.4973,130.6188,11257.0
2018-06-19 13:30:00,150.44,150.57,150.2,150.57,12031.0,130.6188,130.7317,130.4104,130.7317,12031.0
2018-06-19 13:40:00,150.57,150.79,150.56,150.79,11705.0,130.7317,130.9227,130.723,130.9227,11705.0
2018-06-19 13:50:00,150.77,150.78,150.53,150.62,8997.0,130.9053,130.914,130.697,130.7751,8997.0
2018-06-19 14:00:00,150.67,150.77,150.62,150.72,8501.0,130.8185,130.9053,130.7751,130.8619,8501.0
2018-06-19 14:10:00,150.7,150.75,150.61,150.75,10899.0,130.8446,130.888,130.7664,130.888,10899.0
2018-06-19 14:20:00,150.78,150.78,150.41,150.52,23258.0,130.914,130.914,130.5928,130.6883,23258.0
2018-06-19 14:30:00,150.47,150.58,150.41,150.56,16090.0,130.6449,130.7404,130.5928,130.723,16090.0
2018-06-19 14:40:00,150.57,150.7,150.51,150.65,15659.0,130.7317,130.8446,130.6796,130.8011,15659.0
2018-06-19 14:50:00,150.67,150.86,150.64,150.82,21135.0,130.8185,130.9835,130.7925,130.9487,21135.0
2018-06-19 15:00:00,150.8,150.89,150.7,150.76,21675.0,130.9314,131.0095,130.8446,130.8967,21675.0
2018-06-19 15:10:00,150.77,150.85,150.64,150.66,28550.0,130.9053,130.9748,130.7925,130.8098,28550.0
2018-06-19 15:20:00,150.67,150.81,150.56,150.63,43451.0,130.8185,130.9401,130.723,130.7838,43451.0
2018-06-19 15:30:00,150.66,150.81,150.62,150.72,49105.0,130.8098,130.9401,130.7751,130.8619,49105.0
2018-06-19 15:40:00,150.7,150.81,150.56,150.81,45963.0,130.8446,130.9401,130.723,130.9401,45963.0
2018-06-19 15:50:00,150.81,151.03,150.8,150.91,117407.0,130.9401,131.1311,130.9314,131.0269,117407.0
2018-06-20 09:30:00,151.76,151.76,150.67,150.82,31424.0,131.7649,131.7649,130.8185,130.9487,31424.0
2018-06-20 09:40:00,150.82,151.19,150.49,150.54,38156.0,130.9487,131.27,130.6622,130.7056,38156.0
2018-06-20 09:50:00,150.49,150.68,150.39,150.62,15780.0,130.6622,130.8272,130.5754,130.7751,15780.0
2018-06-20 10:00:00,150.7,151.08,150.7,150.86,14569.0,130.8446,131.1745,130.8446,130.9835,14569.0
2018-06-20 10:10:00,150.79,150.88,150.58,150.86,12472.0,130.9227,131.0008,130.7404,130.9835,12472.0
2018-06-20 10:20:00,150.76,150.92,150.55,150.92,9844.0,130.8967,131.0356,130.7143,131.0356,9844.0
2018-06-20 10:30:00,150.92,150.92,150.59,150.64,15670.0,131.0356,131.0356,130.7491,130.7925,15670.0
2018-06-20 10:40:00,150.63,150.69,150.36,150.58,16730.0,130.7838,130.8359,130.5494,130.7404,16730.0
2018-06-20 10:50:00,150.62,151.18,150.62,151.0,22745.0,130.7751,131.2613,130.7751,131.105,22745.0
2018-06-20 11:00:00,151.01,151.33,150.79,151.19,18087.0,131.1137,131.3916,130.9227,131.27,18087.0
2018-06-20 11:10:00,151.23,151.36,151.03,151.33,14793.0,131.3047,131.4176,131.1311,131.3916,14793.0
2018-06-20 11:20:00,151.34,151.75,151.34,151.68,16365.0,131.4002,131.7562,131.4002,131.6954,16365.0
2018-06-20 11:30:00,151.69,151.71,151.51,151.54,18798.0,131.7041,131.7215,131.5478,131.5739,18798.0
2018-06-20 11:40:00,151.48,151.93,151.42,151.67,23758.0,131.5218,131.9125,131.4697,131.6868,23758.0
2018-06-20 11:50:00,151.71,151.81,151.57,151.78,24853.0,131.7215,131.8083,131.5999,131.7823,24853.0
2018-06-20 12:00:00,151.74,151.9,151.53,151.57,16145.0,131.7475,131.8865,131.5652,131.5999,16145.0
2018-06-20 12:10:00,151.57,151.59,151.35,151.57,14787.0,131.5999,131.6173,131.4089,131.5999,14787.0
2018-06-20 12:20:00,151.72,151.87,151.57,151.66,14121.0,131.7302,131.8604,131.5999,131.6781,14121.0
2018-06-20 12:30:00,151.65,151.8,151.64,151.79,13259.0,131.6694,131.7996,131.6607,131.7909,13259.0
2018-06-20 12:40:00,151.79,152.2,151.78,152.18,12133.0,131.7909,132.1469,131.7823,132.1296,12133.0
2018-06-20 12:50:00,152.13,152.22,152.09,152.19,8655.0,132.0861,132.1643,132.0514,132.1382,8655.0
2018-06-20 13:00:00,152.21,152.27,151.97,152.16,15703.0,132.1556,132.2077,131.9472,132.1122,15703.0
2018-06-20 13:10:00,152.12,152.13,151.82,152.03,16817.0,132.0775,132.0861,131.817,131.9993,16817.0
2018-06-20 13:20:00,152.03,152.07,151.75,151.88,11006.0,131.9993,132.0341,131.7562,131.8691,11006.0
2018-06-20 13:30:00,151.91,151.91,151.69,151.69,10397.0,131.8951,131.8951,131.7041,131.7041,10397.0
2018-06-20 13:40:00,151.72,151.78,151.52,151.52,11117.0,131.7302,131.7823,131.5565,131.5565,11117.0
2018-06-20 13:50:00,151.51,151.6,151.45,151.56,18446.0,131.5478,131.626,131.4957,131.5912,18446.0
2018-06-20 14:00:00,151.56,151.57,151.41,151.49,14522.0,131.5912,131.5999,131.461,131.5305,14522.0
2018-06-20 14:10:00,151.48,151.62,151.39,151.41,22760.0,131.5218,131.6433,131.4436,131.461,22760.0
2018-06-20 14:20:00,151.44,151.52,151.34,151.51,21546.0,131.4871,131.5565,131.4002,131.5478,21546.0
2018-06-20 14:30:00,151.46,151.46,151.15,151.16,12488.0,131.5044,131.5044,131.2353,131.244,12488.0
2018-06-20 14:40:00,151.16,151.33,151.14,151.19,14239.0,131.244,131.3916,131.2266,131.27,14239.0
2018-06-20 14:50:00,151.21,151.24,150.95,150.99,17499.0,131.2874,131.3134,131.0616,131.0963,17499.0
2018-06-20 15:00:00,150.96,151.05,150.82,151.04,14723.0,131.0703,131.1484,130.9487,131.1398,14723.0
2018-06-20 15:10:00,151.06,151.3,151.06,151.25,15827.0,131.1571,131.3655,131.1571,131.3221,15827.0
2018-06-20 15:20:00,151.22,151.34,151.2,151.34,18040.0,131.296,131.4002,131.2787,131.4002,18040.0
2018-06-20 15:30:00,151.36,151.54,151.34,151.53,36005.0,131.4176,131.5739,131.4002,131.5652,36005.0
2018-06-20 15:40:00,151.55,151.56,151.17,151.2,35477.0,131.5826,131.5912,131.2526,131.2787,35477.0
2018-06-20 15:50:00,151.19,151.22,151.07,151.11,103484.0,131.27,131.296,131.1658,131.2005,103484.0
2018-06-21 09:30:00,150.84,151.25,150.71,151.14,20933.0,130.9661,131.3221,130.8532,131.2266,20933.0
2018-06-21 09:40:00,151.1,151.1,150.43,150.66,41551.0,131.1919,131.1919,130.6101,130.8098,41551.0
2018-06-21 09:50:00,150.67,151.0,150.47,150.64,15748.0,130.8185,131.105,130.6449,130.7925,15748.0
2018-06-21 10:00:00,150.69,150.69,149.87,149.92,23956.0,130.8359,130.8359,130.1239,130.1673,23956.0
2018-06-21 10:10:00,149.9,150.29,149.15,149.18,32961.0,130.15,130.4886,129.4988,129.5248,32961.0
2018-06-21 10:20:00,149.18,149.89,149.11,149.78,24293.0,129.5248,130.1413,129.464,130.0458,24293.0
2018-06-21 10:30:00,149.92,150.37,149.91,150.2,14148.0,130.1673,130.558,130.1586,130.4104,14148.0
2018-06-21 10:40:00,150.16,150.37,150.01,150.19,21934.0,130.3757,130.558,130.2455,130.4018,21934.0
2018-06-21 10:50:00,150.23,150.6,150.14,150.33,10854.0,130.4365,130.7577,130.3583,130.5233,10854.0
2018-06-21 11:00:00,150.3,150.71,150.21,150.41,8845.0,130.4973,130.8532,130.4191,130.5928,8845.0
2018-06-21 11:10:00,150.48,150.76,150.42,150.76,6149.0,130.6535,130.8967,130.6014,130.8967,6149.0
2018-06-21 11:20:00,150.89,150.89,150.48,150.48,5112.0,131.0095,131.0095,130.6535,130.6535,5112.0
2018-06-21 11:30:00,150.67,150.81,150.52,150.81,6865.0,130.8185,130.9401,130.6883,130.9401,6865.0
2018-06-21 11:40:00,150.89,151.1,150.81,150.96,21164.0,131.0095,131.1919,130.9401,131.0703,21164.0
2018-06-21 11:50:00,150.99,151.21,150.99,151.07,15059.0,131.0963,131.2874,131.0963,131.1658,15059.0
2018-06-21 12:00:00,151.09,151.09,150.64,150.66,13214.0,131.1832,131.1832,130.7925,130.8098,13214.0
2018-06-21 12:10:00,150.67,150.69,150.52,150.56,11374.0,130.8185,130.8359,130.6883,130.723,11374.0
2018-06-21 12:20:00,150.53,150.53,150.29,150.41,7172.0,130.697,130.697,130.4886,130.5928,7172.0
2018-06-21 12:30:00,150.41,150.53,150.25,150.27,6647.0,130.5928,130.697,130.4538,130.4712,6647.0
2018-06-21 12:40:00,150.28,150.54,150.23,150.53,7174.0,130.4799,130.7056,130.4365,130.697,7174.0
2018-06-21 12:50:00,150.64,150.64,150.48,150.48,4326.0,130.7925,130.7925,130.6535,130.6535,4326.0
2018-06-21 13:00:00,150.5,150.5,150.14,150.26,4197.0,130.6709,130.6709,130.3583,130.4625,4197.0
2018-06-21 13:10:00,150.34,150.39,150.21,150.38,9065.0,130.532,130.5754,130.4191,130.5667,9065.0
2018-06-21 13:20:00,150.36,150.49,150.32,150.35,7613.0,130.5494,130.6622,130.5146,130.5407,7613.0
2018-06-21 13:30:00,150.34,150.35,150.1,150.34,5117.0,130.532,130.5407,130.3236,130.532,5117.0
2018-06-21 13:40:00,150.34,150.6,150.31,150.55,15930.0,130.532,130.7577,130.5059,130.7143,15930.0
2018-06-21 13:50:00,150.53,150.67,150.47,150.65,11357.0,130.697,130.8185,130.6449,130.8011,11357.0
2018-06-21 14:00:00,150.66,150.69,150.44,150.54,16211.0,130.8098,130.8359,130.6188,130.7056,16211.0
2018-06-21 14:10:00,150.6,150.74,150.56,150.6,6851.0,130.7577,130.8793,130.723,130.7577,6851.0
2018-06-21 14:20:00,150.64,150.71,150.55,150.63,9997.0,130.7925,130.8532,130.7143,130.7838,9997.0
2018-06-21 14:30:00,150.61,150.69,150.54,150.55,6361.0,130.7664,130.8359,130.7056,130.7143,6361.0
2018-06-21 14:40:00,150.58,150.58,150.43,150.58,6024.0,130.7404,130.7404,130.6101,130.7404,6024.0
2018-06-21 14:50:00,150.58,150.58,150.26,150.26,9526.0,130.7404,130.7404,130.4625,130.4625,9526.0
2018-06-21 15:00:00,150.11,150.37,150.08,150.34,12466.0,130.3323,130.558,130.3062,130.532,12466.0
2018-06-21 15:10:00,150.34,150.37,149.94,149.97,16662.0,130.532,130.558,130.1847,130.2107,16662.0
2018-06-21 15:20:00,149.96,150.28,149.74,150.23,20846.0,130.2021,130.4799,130.011,130.4365,20846.0
2018-06-21 15:30:00,150.2,150.23,149.76,149.88,19800.0,130.4104,130.4365,130.0284,130.1326,19800.0
2018-06-21 15:40:00,149.88,149.96,149.65,149.94,31494.0,130.1326,130.2021,129.9329,130.1847,31494.0
2018-06-21 15:50:00,149.93,150.09,149.89,149.98,83269.0,130.176,130.3149,130.1413,130.2194,83269.0
2018-06-22 09:30:00,151.38,152.21,151.31,151.84,43256.0,131.435,132.1556,131.3742,131.8344,43256.0
2018-06-22 09:40:00,151.69,151.97,151.15,151.49,17719.0,131.7041,131.9472,131.2353,131.5305,17719.0
2018-06-22 09:50:00,151.53,151.87,151.24,151.69,31406.0,131.5652,131.8604,131.3134,131.7041,31406.0
2018-06-22 10:00:00,151.76,152.01,151.61,151.71,21862.0,131.7649,131.982,131.6347,131.7215,21862.0
2018-06-22 10:10:00,151.74,152.1,151.73,152.08,23365.0,131.7475,132.0601,131.7388,132.0427,23365.0
2018-06-22 10:20:00,152.05,152.41,151.62,151.71,24705.0,132.0167,132.3293,131.6433,131.7215,24705.0
2018-06-22 10:30:00,151.78,152.45,151.77,152.18,68095.0,131.7823,132.364,131.7736,132.1296,68095.0
2018-06-22 10:40:00,152.18,152.33,151.97,152.12,44921.0,132.1296,132.2598,131.9472,132.0775,44921.0
2018-06-22 10:50:00,152.13,152.25,151.81,152.2,13797.0,132.0861,132.1903,131.8083,132.1469,13797.0
2018-06-22 11:00:00,152.2,152.75,152.07,152.51,22943.0,132.1469,132.6245,132.0341,132.4161,22943.0
2018-06-22 11:10:00,152.45,152.48,152.24,152.42,23145.0,132.364,132.39,132.1817,132.3379,23145.0
2018-06-22 11:20:00,152.35,152.63,152.25,152.63,18458.0,132.2772,132.5203,132.1903,132.5203,18458.0
2018-06-22 11:30:00,152.64,153.0,152.54,152.97,21641.0,132.529,132.8415,132.4421,132.8155,21641.0
2018-06-22 11:40:00,152.93,153.07,152.86,152.91,24989.0,132.7807,132.9023,132.72,132.7634,24989.0
2018-06-22 11:50:00,152.91,153.0,152.68,152.77,12862.0,132.7634,132.8415,132.5637,132.6418,12862.0
2018-06-22 12:00:00,152.78,152.78,152.56,152.61,11442.0,132.6505,132.6505,132.4595,132.5029,11442.0
2018-06-22 12:10:00,152.61,152.71,152.52,152.53,17103.0,132.5029,132.5897,132.4248,132.4334,17103.0
2018-06-22 12:20:00,152.49,152.54,152.35,152.47,24468.0,132.3987,132.4421,132.2772,132.3814,24468.0
2018-06-22 12:30:00,152.5,152.59,152.39,152.56,44882.0,132.4074,132.4855,132.3119,132.4595,44882.0
2018-06-22 12:40:00,152.51,152.68,152.35,152.35,59494.0,132.4161,132.5637,132.2772,132.2772,59494.0
2018-06-22 12:50:00,152.36,152.54,152.36,152.5,24739.0,132.2858,132.4421,132.2858,132.4074,24739.0
2018-06-22 13:00:00,152.49,152.78,152.39,152.52,43410.0,132.3987,132.6505,132.3119,132.4248,43410.0
2018-06-22 13:10:00,152.44,152.55,152.33,152.53,8679.0,132.3553,132.4508,132.2598,132.4334,8679.0
2018-06-22 13:20:00,152.52,152.61,152.23,152.23,13874.0,132.4248,132.5029,132.173,132.173,13874.0
2018-06-22 13:30:00,152.21,152.31,152.13,152.31,7668.0,132.1556,132.2424,132.0861,132.2424,7668.0
2018-06-22 13:40:00,152.34,152.35,152.21,152.31,8983.0,132.2685,132.2772,132.1556,132.2424,8983.0
2018-06-22 13:50:00,152.3,152.39,152.26,152.31,7214.0,132.2337,132.3119,132.199,132.2424,7214.0
2018-06-22 14:00:00,152.32,152.34,152.22,152.24,13904.0,132.2511,132.2685,132.1643,132.1817,13904.0
2018-06-22 14:10:00,152.25,152.29,152.15,152.29,10071.0,132.1903,132.2251,132.1035,132.2251,10071.0
2018-06-22 14:20:00,152.29,152.29,151.9,152.0,18291.0,132.2251,132.2251,131.8865,131.9733,18291.0
2018-06-22 14:30:00,152.03,152.07,151.95,152.03,16894.0,131.9993,132.0341,131.9299,131.9993,16894.0
2018-06-22 14:40:00,152.04,152.19,152.0,152.12,12880.0,132.008,132.1382,131.9733,132.0775,12880.0
2018-06-22 14:50:00,152.17,152.26,152.04,152.11,34218.0,132.1209,132.199,132.008,132.0688,34218.0
2018-06-22 15:00:00,152.12,152.31,152.07,152.28,30727.0,132.0775,132.2424,132.0341,132.2164,30727.0
2018-06-22 15:10:00,152.27,152.45,152.25,152.25,16736.0,132.2077,132.364,132.1903,132.1903,16736.0
2018-06-22 15:20:00,152.24,152.33,152.17,152.24,13959.0,132.1817,132.2598,132.1209,132.1817,13959.0
2018-06-22 15:30:00,152.24,152.47,152.24,152.37,36074.0,132.1817,132.3814,132.1817,132.2945,36074.0
2018-06-22 15:40:00,152.39,152.39,152.12,152.25,34401.0,132.3119,132.3119,132.0775,132.1903,34401.0
2018-06-22 15:50:00,152.25,152.48,151.67,151.83,230602.0,132.1903,132.39,131.6868,131.8257,230602.0
2018-06-25 09:30:00,154.2,154.21,152.65,153.07,57899.0,133.8834,133.8921,132.5376,132.9023,57899.0
2018-06-25 09:40:00,153.07,153.17,151.43,151.45,35445.0,132.9023,132.9891,131.4784,131.4957,35445.0
2018-06-25 09:50:00,151.48,151.81,150.81,151.73,42892.0,131.5218,131.8083,130.9401,131.7388,42892.0
2018-06-25 10:00:00,151.55,151.69,150.87,151.52,56712.0,131.5826,131.7041,130.9922,131.5565,56712.0
2018-06-25 10:10:00,151.56,152.04,151.38,151.94,40457.0,131.5912,132.008,131.435,131.9212,40457.0
2018-06-25 10:20:00,151.92,152.68,151.78,152.57,31076.0,131.9038,132.5637,131.7823,132.4682,31076.0
2018-06-25 10:30:00,152.67,153.22,152.59,153.0,46074.0,132.555,133.0325,132.4855,132.8415,46074.0
2018-06-25 10:40:00,152.99,153.59,152.99,153.43,30167.0,132.8328,133.3538,132.8328,133.2149,30167.0
2018-06-25 10:50:00,153.41,153.71,153.24,153.46,34890.0,133.1975,133.458,133.0499,133.2409,34890.0
2018-06-25 11:00:00,153.44,153.44,152.76,152.94,37126.0,133.2235,133.2235,132.6331,132.7894,37126.0
2018-06-25 11:10:00,152.91,153.1,152.62,152.62,21765.0,132.7634,132.9283,132.5116,132.5116,21765.0
2018-06-25 11:20:00,152.58,152.62,151.89,152.06,27157.0,132.4769,132.5116,131.8778,132.0254,27157.0
2018-06-25 11:30:00,152.02,152.12,151.65,151.77,25677.0,131.9906,132.0775,131.6694,131.7736,25677.0
2018-06-25 11:40:00,151.79,152.56,151.7,152.49,30022.0,131.7909,132.4595,131.7128,132.3987,30022.0
2018-06-25 11:50:00,152.47,152.48,152.08,152.08,28772.0,132.3814,132.39,132.0427,132.0427,28772.0
2018-06-25 12:00:00,152.09,152.13,151.22,151.22,26823.0,132.0514,132.0861,131.296,131.296,26823.0
2018-06-25 12:10:00,151.2,151.65,151.03,151.48,21517.0,131.2787,131.6694,131.1311,131.5218,21517.0
2018-06-25 12:20:00,151.43,151.82,151.21,151.69,24092.0,131.4784,131.817,131.2874,131.7041,24092.0
2018-06-25 12:30:00,151.7,151.78,151.65,151.69,23947.0,131.7128,131.7823,131.6694,131.7041,23947.0
2018-06-25 12:40:00,151.74,151.9,151.63,151.71,22884.0,131.7475,131.8865,131.652,131.7215,22884.0
2018-06-25 12:50:00,151.72,152.31,151.65,152.23,20164.0,131.7302,132.2424,131.6694,132.173,20164.0
2018-06-25 13:00:00,152.24,152.27,151.89,152.07,22493.0,132.1817,132.2077,131.8778,132.0341,22493.0
2018-06-25 13:10:00,152.11,152.39,152.03,152.24,15758.0,132.0688,132.3119,131.9993,132.1817,15758.0
2018-06-25 13:20:00,152.2,152.3,152.0,152.06,13684.0,132.1469,132.2337,131.9733,132.0254,13684.0
2018-06-25 13:30:00,152.05,152.24,151.95,152.03,15049.0,132.0167,132.1817,131.9299,131.9993,15049.0
2018-06-25 13:40:00,152.06,152.56,151.95,152.45,18928.0,132.0254,132.4595,131.9299,132.364,18928.0
2018-06-25 13:50:00,152.42,152.52,152.29,152.43,26895.0,132.3379,132.4248,132.2251,132.3466,26895.0
2018-06-25 14:00:00,152.44,152.56,152.12,152.16,16780.0,132.3553,132.4595,132.0775,132.1122,16780.0
2018-06-25 14:10:00,152.14,152.4,151.99,152.0,22082.0,132.0948,132.3206,131.9646,131.9733,22082.0
2018-06-25 14:20:00,152.02,152.05,151.79,151.95,21352.0,131.9906,132.0167,131.7909,131.9299,21352.0
2018-06-25 14:30:00,151.95,152.02,151.36,151.36,58834.0,131.9299,131.9906,131.4176,131.4176,58834.0
2018-06-25 14:40:00,151.35,151.57,151.24,151.31,34961.0,131.4089,131.5999,131.3134,131.3742,34961.0
2018-06-25 14:50:00,151.26,151.34,150.96,151.27,35564.0,131.3308,131.4002,131.0703,131.3395,35564.0
2018-06-25 15:00:00,151.31,151.66,151.31,151.4,32473.0,131.3742,131.6781,131.3742,131.4523,32473.0
2018-06-25 15:10:00,151.43,151.6,151.19,151.56,27397.0,131.4784,131.626,131.27,131.5912,27397.0
2018-06-25 15:20:00,151.56,151.87,151.56,151.68,47513.0,131.5912,131.8604,131.5912,131.6954,47513.0
2018-06-25 15:30:00,151.71,152.5,151.51,152.45,71681.0,131.7215,132.4074,131.5478,132.364,71681.0
2018-06-25 15:40:00,152.46,152.76,152.35,152.42,71144.0,132.3727,132.6331,132.2772,132.3379,71144.0
2018-06-25 15:50:00,152.42,152.63,152.24,152.26,137481.0,132.3379,132.5203,132.1817,132.199,137481.0
2018-06-26 09:30:00,152.54,152.54,151.15,151.15,72974.0,132.4421,132.4421,131.2353,131.2353,72974.0
2018-06-26 09:40:00,151.31,151.71,150.47,150.68,86626.0,131.3742,131.7215,130.6449,130.8272,86626.0
2018-06-26 09:50:00,150.65,151.07,150.37,150.91,27645.0,130.8011,131.1658,130.558,131.0269,27645.0
2018-06-26 10:00:00,150.92,151.02,150.53,150.72,54847.0,131.0356,131.1224,130.697,130.8619,54847.0
2018-06-26 10:10:00,150.72,151.35,150.66,150.67,102528.0,130.8619,131.4089,130.8098,130.8185,102528.0
2018-06-26 10:20:00,150.65,151.16,150.33,150.84,27352.0,130.8011,131.244,130.5233,130.9661,27352.0
2018-06-26 10:30:00,150.83,150.99,150.44,150.73,21029.0,130.9574,131.0963,130.6188,130.8706,21029.0
2018-06-26 10:40:00,150.73,150.79,150.36,150.65,21787.0,130.8706,130.9227,130.5494,130.8011,21787.0
2018-06-26 10:50:00,150.68,151.15,150.63,151.01,69318.0,130.8272,131.2353,130.7838,131.1137,69318.0
2018-06-26 11:00:00,151.08,151.34,150.9,151.34,60307.0,131.1745,131.4002,131.0182,131.4002,60307.0
2018-06-26 11:10:00,151.25,151.43,151.12,151.33,32847.0,131.3221,131.4784,131.2092,131.3916,32847.0
2018-06-26 11:20:00,151.33,151.38,151.12,151.12,17944.0,131.3916,131.435,131.2092,131.2092,17944.0
2018-06-26 11:30:00,151.11,151.27,151.01,151.14,51249.0,131.2005,131.3395,131.1137,131.2266,51249.0
2018-06-26 11:40:00,151.14,151.22,151.07,151.16,22661.0,131.2266,131.296,131.1658,131.244,22661.0
2018-06-26 11:50:00,151.13,151.22,150.96,151.18,20370.0,131.2179,131.296,131.0703,131.2613,20370.0
2018-06-26 12:00:00,151.15,151.32,151.08,151.2,19751.0,131.2353,131.3829,131.1745,131.2787,19751.0
2018-06-26 12:10:00,151.23,151.56,151.19,151.46,28625.0,131.3047,131.5912,131.27,131.5044,28625.0
2018-06-26 12:20:00,151.48,151.52,151.14,151.21,9072.0,131.5218,131.5565,131.2266,131.2874,9072.0
2018-06-26 12:30:00,151.23,151.37,151.05,151.18,37454.0,131.3047,131.4263,131.1484,131.2613,37454.0
2018-06-26 12:40:00,151.17,151.3,150.87,150.94,38388.0,131.2526,131.3655,130.9922,131.0529,38388.0
2018-06-26 12:50:00,150.93,150.97,150.77,150.84,23240.0,131.0443,131.079,130.9053,130.9661,23240.0
2018-06-26 13:00:00,150.81,151.19,150.76,151.15,40810.0,130.9401,131.27,130.8967,131.2353,40810.0
2018-06-26 13:10:00,151.17,151.2,151.0,151.17,21729.0,131.2526,131.2787,131.105,131.2526,21729.0
2018-06-26 13:20:00,151.19,151.37,151.0,151.23,38437.0,131.27,131.4263,131.105,131.3047,38437.0
2018-06-26 13:30:00,151.21,151.25,150.99,151.25,20911.0,131.2874,131.3221,131.0963,131.3221,20911.0
2018-06-26 13:40:00,151.3,151.35,151.13,151.18,13297.0,131.3655,131.4089,131.2179,131.2613,13297.0
2018-06-26 13:50:00,151.2,151.26,151.02,151.26,25415.0,131.2787,131.3308,131.1224,131.3308,25415.0
2018-06-26 14:00:00,151.28,151.47,151.14,151.2,12857.0,131.3481,131.5131,131.2266,131.2787,12857.0
2018-06-26 14:10:00,151.23,151.41,151.19,151.33,25400.0,131.3047,131.461,131.27,131.3916,25400.0
2018-06-26 14:20:00,151.31,151.55,151.31,151.46,65830.0,131.3742,131.5826,131.3742,131.5044,65830.0
2018-06-26 14:30:00,151.44,151.8,151.37,151.71,45803.0,131.4871,131.7996,131.4263,131.7215,45803.0
2018-06-26 14:40:00,151.72,152.02,151.69,151.8,20675.0,131.7302,131.9906,131.7041,131.7996,20675.0
2018-06-26 14:50:00,151.82,151.87,151.54,151.57,31781.0,131.817,131.8604,131.5739,131.5999,31781.0
2018-06-26 15:00:00,151.55,151.75,151.47,151.59,44446.0,131.5826,131.7562,131.5131,131.6173,44446.0
2018-06-26 15:10:00,151.58,151.61,151.35,151.39,38063.0,131.6086,131.6347,131.4089,131.4436,38063.0
2018-06-26 15:20:00,151.39,151.48,151.3,151.37,42015.0,131.4436,131.5218,131.3655,131.4263,42015.0
2018-06-26 15:30:00,151.4,151.74,151.38,151.64,89395.0,131.4523,131.7475,131.435,131.6607,89395.0
2018-06-26 15:40:00,151.63,151.63,151.04,151.2,54323.0,131.652,131.652,131.1398,131.2787,54323.0
2018-06-26 15:50:00,151.21,151.28,150.89,151.07,177054.0,131.2874,131.3481,131.0095,131.1658,177054.0
2018-06-27 09:30:00,151.42,151.79,150.82,151.31,41737.0,131.4697,131.7909,130.9487,131.3742,41737.0
2018-06-27 09:40:00,151.31,151.95,151.31,151.88,16316.0,131.3742,131.9299,131.3742,131.8691,16316.0
2018-06-27 09:50:00,151.96,152.8,151.8,152.71,25347.0,131.9385,132.6679,131.7996,132.5897,25347.0
2018-06-27 10:00:00,152.81,153.35,152.72,153.18,53196.0,132.6766,133.1454,132.5984,132.9978,53196.0
2018-06-27 10:10:00,153.29,153.68,152.69,152.81,24018.0,133.0933,133.4319,132.5724,132.6766,24018.0
2018-06-27 10:20:00,152.82,152.94,152.61,152.61,15592.0,132.6852,132.7894,132.5029,132.5029,15592.0
2018-06-27 10:30:00,152.53,153.19,152.52,153.19,46588.0,132.4334,133.0065,132.4248,133.0065,46588.0
2018-06-27 10:40:00,153.22,153.41,152.96,153.09,22466.0,133.0325,133.1975,132.8068,132.9197,22466.0
2018-06-27 10:50:00,153.12,153.38,152.8,152.92,43271.0,132.9457,133.1715,132.6679,132.7721,43271.0
2018-06-27 11:00:00,152.9,152.9,152.16,152.22,50232.0,132.7547,132.7547,132.1122,132.1643,50232.0
2018-06-27 11:10:00,152.21,152.25,151.78,152.23,48588.0,132.1556,132.1903,131.7823,132.173,48588.0
2018-06-27 11:20:00,152.22,152.43,151.63,151.65,25266.0,132.1643,132.3466,131.652,131.6694,25266.0
2018-06-27 11:30:00,151.64,151.67,151.37,151.56,22970.0,131.6607,131.6868,131.4263,131.5912,22970.0
2018-06-27 11:40:00,151.51,151.98,151.47,151.81,18239.0,131.5478,131.9559,131.5131,131.8083,18239.0
2018-06-27 11:50:00,151.77,151.99,151.65,151.92,12636.0,131.7736,131.9646,131.6694,131.9038,12636.0
2018-06-27 12:00:00,151.92,152.35,151.89,152.15,18826.0,131.9038,132.2772,131.8778,132.1035,18826.0
2018-06-27 12:10:00,152.15,152.7,152.03,152.68,13234.0,132.1035,132.581,131.9993,132.5637,13234.0
2018-06-27 12:20:00,152.68,152.68,152.23,152.23,17475.0,132.5637,132.5637,132.173,132.173,17475.0
2018-06-27 12:30:00,152.2,152.41,151.9,151.98,40773.0,132.1469,132.3293,131.8865,131.9559,40773.0
2018-06-27 12:40:00,151.95,152.07,151.7,151.98,7201.0,131.9299,132.0341,131.7128,131.9559,7201.0
2018-06-27 12:50:00,152.0,152.07,151.77,151.82,10802.0,131.9733,132.0341,131.7736,131.817,10802.0
2018-06-27 13:00:00,151.73,151.8,151.26,151.38,25696.0,131.7388,131.7996,131.3308,131.435,25696.0
2018-06-27 13:10:00,151.4,151.53,150.92,151.0,34538.0,131.4523,131.5652,131.0356,131.105,34538.0
2018-06-27 13:20:00,151.02,151.41,151.02,151.36,14587.0,131.1224,131.461,131.1224,131.4176,14587.0
2018-06-27 13:30:00,151.35,151.39,151.17,151.29,17194.0,131.4089,131.4436,131.2526,131.3568,17194.0
2018-06-27 13:40:00,151.28,151.64,151.28,151.29,18781.0,131.3481,131.6607,131.3481,131.3568,18781.0
2018-06-27 13:50:00,151.2,151.6,151.09,151.58,15530.0,131.2787,131.626,131.1832,131.6086,15530.0
2018-06-27 14:00:00,151.56,151.76,151.13,151.13,9697.0,131.5912,131.7649,131.2179,131.2179,9697.0
2018-06-27 14:10:00,151.15,151.32,151.05,151.25,15085.0,131.2353,131.3829,131.1484,131.3221,15085.0
2018-06-27 14:20:00,151.26,151.71,151.26,151.51,25285.0,131.3308,131.7215,131.3308,131.5478,25285.0
2018-06-27 14:30:00,151.37,151.79,151.3,151.73,11592.0,131.4263,131.7909,131.3655,131.7388,11592.0
2018-06-27 14:40:00,151.73,151.76,151.29,151.33,30122.0,131.7388,131.7649,131.3568,131.3916,30122.0
2018-06-27 14:50:00,151.28,151.34,150.65,150.75,20982.0,131.3481,131.4002,130.8011,130.888,20982.0
2018-06-27 15:00:00,150.68,150.98,150.49,150.5,17956.0,130.8272,131.0877,130.6622,130.6709,17956.0
2018-06-27 15:10:00,150.53,150.63,150.22,150.63,39335.0,130.697,130.7838,130.4278,130.7838,39335.0
2018-06-27 15:20:00,150.65,151.31,150.63,151.08,43522.0,130.8011,131.3742,130.7838,131.1745,43522.0
2018-06-27 15:30:00,151.06,151.06,150.57,150.7,41306.0,131.1571,131.1571,130.7317,130.8446,41306.0
2018-06-27 15:40:00,150.69,151.01,150.18,150.26,66889.0,130.8359,131.1137,130.3931,130.4625,66889.0
2018-06-27 15:50:00,150.22,150.54,150.05,150.05,110080.0,130.4278,130.7056,130.2802,130.2802,110080.0
2018-06-28 09:30:00,149.13,150.16,148.68,150.09,29698.0,129.4814,130.3757,129.0907,130.3149,29698.0
2018-06-28 09:40:00,150.09,150.24,148.96,148.96,60849.0,130.3149,130.4452,129.3338,129.3338,60849.0
2018-06-28 09:50:00,149.1,149.75,148.96,149.36,35692.0,129.4554,130.0197,129.3338,129.6811,35692.0
2018-06-28 10:00:00,149.31,150.03,149.3,149.64,40675.0,129.6377,130.2628,129.629,129.9242,40675.0
2018-06-28 10:10:00,149.64,149.78,149.23,149.53,37758.0,129.9242,130.0458,129.5682,129.8287,37758.0
2018-06-28 10:20:00,149.51,150.26,149.5,149.73,30102.0,129.8113,130.4625,129.8027,130.0024,30102.0
2018-06-28 10:30:00,149.7,149.75,149.33,149.55,31983.0,129.9763,130.0197,129.6551,129.8461,31983.0
2018-06-28 10:40:00,149.56,149.81,149.35,149.62,18839.0,129.8548,130.0718,129.6724,129.9069,18839.0
2018-06-28 10:50:00,149.6,149.89,149.39,149.81,36512.0,129.8895,130.1413,129.7072,130.0718,36512.0
2018-06-28 11:00:00,149.81,149.86,149.34,149.4,64971.0,130.0718,130.1152,129.6637,129.7158,64971.0
2018-06-28 11:10:00,149.41,149.42,148.96,149.12,17541.0,129.7245,129.7332,129.3338,129.4727,17541.0
2018-06-28 11:20:00,149.11,149.37,148.88,149.24,23520.0,129.464,129.6898,129.2644,129.5769,23520.0
2018-06-28 11:30:00,149.22,149.35,148.76,148.94,27605.0,129.5596,129.6724,129.1602,129.3164,27605.0
2018-06-28 11:40:00,148.93,149.0,148.51,148.56,23275.0,129.3078,129.3685,128.9431,128.9865,23275.0
2018-06-28 11:50:00,148.59,148.67,148.48,148.53,32636.0,129.0126,129.082,128.9171,128.9605,32636.0
2018-06-28 12:00:00,148.55,148.61,148.23,148.31,25143.0,128.9778,129.0299,128.7,128.7695,25143.0
2018-06-28 12:10:00,148.31,148.31,148.03,148.3,10196.0,128.7695,128.7695,128.5263,128.7608,10196.0
2018-06-28 12:20:00,148.29,148.33,147.86,148.31,20506.0,128.7521,128.7868,128.3787,128.7695,20506.0
2018-06-28 12:30:00,148.3,148.36,148.05,148.08,14930.0,128.7608,128.8129,128.5437,128.5698,14930.0
2018-06-28 12:40:00,148.1,148.14,147.75,147.87,39310.0,128.5871,128.6218,128.2832,128.3874,39310.0
2018-06-28 12:50:00,147.89,148.04,147.62,147.84,53116.0,128.4048,128.535,128.1704,128.3614,53116.0
2018-06-28 13:00:00,147.85,147.94,147.74,147.74,18249.0,128.3701,128.4482,128.2746,128.2746,18249.0
2018-06-28 13:10:00,147.79,147.87,147.57,147.63,11925.0,128.318,128.3874,128.1269,128.179,11925.0
2018-06-28 13:20:00,147.62,147.86,147.59,147.7,11772.0,128.1704,128.3787,128.1443,128.2398,11772.0
2018-06-28 13:30:00,147.72,147.76,147.22,147.29,21873.0,128.2572,128.2919,127.8231,127.8838,21873.0
2018-06-28 13:40:00,147.29,147.59,147.22,147.35,25509.0,127.8838,128.1443,127.8231,127.9359,25509.0
2018-06-28 13:50:00,147.42,147.92,147.28,147.86,89091.0,127.9967,128.4308,127.8752,128.3787,89091.0
2018-06-28 14:00:00,147.92,148.15,147.88,148.15,17298.0,128.4308,128.6305,128.3961,128.6305,17298.0
2018-06-28 14:10:00,148.1,148.61,148.08,148.61,29642.0,128.5871,129.0299,128.5698,129.0299,29642.0
2018-06-28 14:20:00,148.72,149.26,148.71,149.03,27700.0,129.1254,129.5943,129.1167,129.3946,27700.0
2018-06-28 14:30:00,149.06,149.18,148.94,149.07,18213.0,129.4206,129.5248,129.3164,129.4293,18213.0
2018-06-28 14:40:00,149.17,149.61,149.1,149.55,33696.0,129.5161,129.8982,129.4554,129.8461,33696.0
2018-06-28 14:50:00,149.56,150.13,149.52,150.08,36767.0,129.8548,130.3497,129.82,130.3062,36767.0
2018-06-28 15:00:00,150.08,150.22,149.91,150.15,22278.0,130.3062,130.4278,130.1586,130.367,22278.0
2018-06-28 15:10:00,150.2,150.56,150.12,150.55,29852.0,130.4104,130.723,130.341,130.7143,29852.0
2018-06-28 15:20:00,150.55,150.76,150.35,150.4,19378.0,130.7143,130.8967,130.5407,130.5841,19378.0
2018-06-28 15:30:00,150.39,150.39,149.89,149.9,65117.0,130.5754,130.5754,130.1413,130.15,65117.0
2018-06-28 15:40:00,149.89,150.11,149.74,150.04,84393.0,130.1413,130.3323,130.011,130.2715,84393.0
2018-06-28 15:50:00,150.03,150.03,149.6,149.72,91567.0,130.2628,130.2628,129.8895,129.9937,91567.0
2018-06-29 09:30:00,149.9,150.73,149.87,150.59,37344.0,130.15,130.8706,130.1239,130.7491,37344.0
2018-06-29 09:40:00,150.7,151.23,150.57,150.6,23623.0,130.8446,131.3047,130.7317,130.7577,23623.0
2018-06-29 09:50:00,150.65,151.09,150.62,151.04,7658.0,130.8011,131.1832,130.7751,131.1398,7658.0
2018-06-29 10:00:00,151.04,151.79,150.96,151.79,21075.0,131.1398,131.7909,131.0703,131.7909,21075.0
2018-06-29 10:10:00,151.87,152.09,151.56,152.09,44559.0,131.8604,132.0514,131.5912,132.0514,44559.0
2018-06-29 10:20:00,152.13,152.34,151.89,152.24,48774.0,132.0861,132.2685,131.8778,132.1817,48774.0
2018-06-29 10:30:00,152.24,152.28,151.69,152.19,16148.0,132.1817,132.2164,131.7041,132.1382,16148.0
2018-06-29 10:40:00,152.26,152.68,152.26,152.68,16677.0,132.199,132.5637,132.199,132.5637,16677.0
2018-06-29 10:50:00,152.62,152.94,152.54,152.84,14583.0,132.5116,132.7894,132.4421,132.7026,14583.0
2018-06-29 11:00:00,152.92,152.93,152.65,152.75,7692.0,132.7721,132.7807,132.5376,132.6245,7692.0
2018-06-29 11:10:00,152.8,152.88,152.56,152.67,13714.0,132.6679,132.7373,132.4595,132.555,13714.0
2018-06-29 11:20:00,152.69,152.7,152.47,152.64,13158.0,132.5724,132.581,132.3814,132.529,13158.0
2018-06-29 11:30:00,152.64,152.64,152.27,152.28,11059.0,132.529,132.529,132.2077,132.2164,11059.0
2018-06-29 11:40:00,152.32,152.73,152.32,152.63,10568.0,132.2511,132.6071,132.2511,132.5203,10568.0
2018-06-29 11:50:00,152.63,152.7,152.27,152.3,11813.0,132.5203,132.581,132.2077,132.2337,11813.0
2018-06-29 12:00:00,152.27,152.63,152.24,152.56,11499.0,132.2077,132.5203,132.1817,132.4595,11499.0
2018-06-29 12:10:00,152.56,152.57,152.38,152.52,6444.0,132.4595,132.4682,132.3032,132.4248,6444.0
2018-06-29 12:20:00,152.56,152.57,152.44,152.44,3974.0,132.4595,132.4682,132.3553,132.3553,3974.0
2018-06-29 12:30:00,152.45,152.46,152.09,152.11,8924.0,132.364,132.3727,132.0514,132.0688,8924.0
2018-06-29 12:40:00,152.09,152.36,152.09,152.24,7164.0,132.0514,132.2858,132.0514,132.1817,7164.0
2018-06-29 12:50:00,152.26,152.26,151.89,152.11,9966.0,132.199,132.199,131.8778,132.0688,9966.0
2018-06-29 13:00:00,152.12,152.35,151.87,152.32,14801.0,132.0775,132.2772,131.8604,132.2511,14801.0
2018-06-29 13:10:00,152.27,152.29,152.19,152.19,5146.0,132.2077,132.2251,132.1382,132.1382,5146.0
2018-06-29 13:20:00,152.17,152.18,151.95,152.1,9218.0,132.1209,132.1296,131.9299,132.0601,9218.0
2018-06-29 13:30:00,152.1,152.13,151.96,152.13,7973.0,132.0601,132.0861,131.9385,132.0861,7973.0
2018-06-29 13:40:00,152.11,152.69,152.11,152.66,9907.0,132.0688,132.5724,132.0688,132.5463,9907.0
2018-06-29 13:50:00,152.63,152.81,152.39,152.56,20338.0,132.5203,132.6766,132.3119,132.4595,20338.0
2018-06-29 14:00:00,152.55,152.64,152.28,152.38,25189.0,132.4508,132.529,132.2164,132.3032,25189.0
2018-06-29 14:10:00,152.36,152.51,152.29,152.35,16218.0,132.2858,132.4161,132.2251,132.2772,16218.0
2018-06-29 14:20:00,152.31,152.48,152.31,152.4,7795.0,132.2424,132.39,132.2424,132.3206,7795.0
2018-06-29 14:30:00,152.37,152.37,151.92,152.06,9770.0,132.2945,132.2945,131.9038,132.0254,9770.0
2018-06-29 14:40:00,151.99,152.12,151.8,152.08,9100.0,131.9646,132.0775,131.7996,132.0427,9100.0
2018-06-29 14:50:00,152.1,152.11,151.76,151.79,36689.0,132.0601,132.0688,131.7649,131.7909,36689.0
2018-06-29 15:00:00,151.82,152.41,151.82,152.14,13256.0,131.817,132.3293,131.817,132.0948,13256.0
2018-06-29 15:10:00,152.1,152.15,151.66,151.69,19772.0,132.0601,132.1035,131.6781,131.7041,19772.0
2018-06-29 15:20:00,151.65,151.69,151.37,151.6,19880.0,131.6694,131.7041,131.4263,131.626,19880.0
2018-06-29 15:30:00,151.59,151.9,151.53,151.76,48904.0,131.6173,131.8865,131.5652,131.7649,48904.0
2018-06-29 15:40:00,151.71,151.73,151.22,151.25,52699.0,131.7215,131.7388,131.296,131.3221,52699.0
2018-06-29 15:50:00,151.24,151.35,150.8,150.89,195915.0,131.3134,131.4089,130.9314,131.0095,195915.0
2018-07-02 09:30:00,150.37,151.35,149.89,151.27,26868.0,130.558,131.4089,130.1413,131.3395,26868.0
2018-07-02 09:40:00,151.2,151.29,150.68,151.29,12019.0,131.2787,131.3568,130.8272,131.3568,12019.0
2018-07-02 09:50:00,150.9,151.5,150.9,151.21,12957.0,131.0182,131.5392,131.0182,131.2874,12957.0
2018-07-02 10:00:00,151.46,151.66,151.39,151.61,6534.0,131.5044,131.6781,131.4436,131.6347,6534.0
2018-07-02 10:10:00,151.64,151.64,151.11,151.42,8075.0,131.6607,131.6607,131.2005,131.4697,8075.0
2018-07-02 10:20:00,151.53,151.61,151.31,151.49,8334.0,131.5652,131.6347,131.3742,131.5305,8334.0
2018-07-02 10:30:00,151.53,151.79,151.39,151.79,3900.0,131.5652,131.7909,131.4436,131.7909,3900.0
2018-07-02 10:40:00,151.75,152.0,151.74,151.77,5954.0,131.7562,131.9733,131.7475,131.7736,5954.0
2018-07-02 10:50:00,151.87,152.52,151.82,152.39,16090.0,131.8604,132.4248,131.817,132.3119,16090.0
2018-07-02 11:00:00,152.52,152.79,152.52,152.62,16727.0,132.4248,132.6592,132.4248,132.5116,16727.0
2018-07-02 11:10:00,152.65,152.65,152.18,152.23,16313.0,132.5376,132.5376,132.1296,132.173,16313.0
2018-07-02 11:20:00,152.24,152.43,152.2,152.26,6183.0,132.1817,132.3466,132.1469,132.199,6183.0
2018-07-02 11:30:00,152.17,152.17,151.85,151.88,5600.0,132.1209,132.1209,131.843,131.8691,5600.0
2018-07-02 11:40:00,151.83,151.9,151.68,151.88,7357.0,131.8257,131.8865,131.6954,131.8691,7357.0
2018-07-02 11:50:00,151.88,152.07,151.88,151.98,13271.0,131.8691,132.0341,131.8691,131.9559,13271.0
2018-07-02 12:00:00,151.94,151.94,151.41,151.48,5798.0,131.9212,131.9212,131.461,131.5218,5798.0
2018-07-02 12:10:00,151.52,151.62,151.32,151.34,5057.0,131.5565,131.6433,131.3829,131.4002,5057.0
2018-07-02 12:20:00,151.38,151.48,151.34,151.46,14379.0,131.435,131.5218,131.4002,131.5044,14379.0
2018-07-02 12:30:00,151.46,151.69,151.42,151.65,10327.0,131.5044,131.7041,131.4697,131.6694,10327.0
2018-07-02 12:40:00,151.68,151.84,151.6,151.76,6651.0,131.6954,131.8344,131.626,131.7649,6651.0
2018-07-02 12:50:00,151.82,151.92,151.62,151.62,4112.0,131.817,131.9038,131.6433,131.6433,4112.0
2018-07-02 13:00:00,151.62,151.7,151.39,151.52,8340.0,131.6433,131.7128,131.4436,131.5565,8340.0
2018-07-02 13:10:00,151.48,151.53,151.24,151.38,3900.0,131.5218,131.5652,131.3134,131.435,3900.0
2018-07-02 13:20:00,151.33,151.39,151.1,151.13,6595.0,131.3916,131.4436,131.1919,131.2179,6595.0
2018-07-02 13:30:00,151.12,151.49,151.11,151.46,5754.0,131.2092,131.5305,131.2005,131.5044,5754.0
2018-07-02 13:40:00,151.5,151.84,151.46,151.83,5370.0,131.5392,131.8344,131.5044,131.8257,5370.0
2018-07-02 13:50:00,151.77,151.82,151.4,151.46,6068.0,131.7736,131.817,131.4523,131.5044,6068.0
2018-07-02 14:00:00,151.47,151.94,151.45,151.94,11885.0,131.5131,131.9212,131.4957,131.9212,11885.0
2018-07-02 14:10:00,151.88,152.2,151.85,152.17,21678.0,131.8691,132.1469,131.843,132.1209,21678.0
2018-07-02 14:20:00,152.04,152.08,151.93,152.05,10297.0,132.008,132.0427,131.9125,132.0167,10297.0
2018-07-02 14:30:00,152.03,152.12,151.65,151.7,10822.0,131.9993,132.0775,131.6694,131.7128,10822.0
2018-07-02 14:40:00,151.67,151.71,151.51,151.6,12517.0,131.6868,131.7215,131.5478,131.626,12517.0
2018-07-02 14:50:00,151.62,151.67,151.33,151.36,8570.0,131.6433,131.6868,131.3916,131.4176,8570.0
2018-07-02 15:00:00,151.41,151.44,151.13,151.29,10147.0,131.461,131.4871,131.2179,131.3568,10147.0
2018-07-02 15:10:00,151.3,151.56,151.29,151.41,15492.0,131.3655,131.5912,131.3568,131.461,15492.0
2018-07-02 15:20:00,151.47,151.84,151.45,151.82,13408.0,131.5131,131.8344,131.4957,131.817,13408.0
2018-07-02 15:30:00,151.76,151.79,151.5,151.75,12783.0,131.7649,131.7909,131.5392,131.7562,12783.0
2018-07-02 15:40:00,151.79,151.95,151.62,151.95,18175.0,131.7909,131.9299,131.6433,131.9299,18175.0
2018-07-02 15:50:00,151.97,152.33,151.95,152.16,74478.0,131.9472,132.2598,131.9299,132.1122,74478.0
2018-07-03 09:30:00,152.79,153.29,152.07,153.02,30852.0,132.6592,133.0933,132.0341,132.8589,30852.0
2018-07-03 09:40:00,153.02,153.77,152.91,153.63,30952.0,132.8589,133.5101,132.7634,133.3885,30952.0
2018-07-03 09:50:00,153.59,153.63,152.63,152.65,21175.0,133.3538,133.3885,132.5203,132.5376,21175.0
2018-07-03 10:00:00,152.7,153.03,152.59,152.7,18430.0,132.581,132.8676,132.4855,132.581,18430.0
2018-07-03 10:10:00,152.7,152.83,152.25,152.25,14953.0,132.581,132.6939,132.1903,132.1903,14953.0
2018-07-03 10:20:00,152.25,152.62,152.15,152.46,19527.0,132.1903,132.5116,132.1035,132.3727,19527.0
2018-07-03 10:30:00,152.51,152.74,152.34,152.41,24852.0,132.4161,132.6158,132.2685,132.3293,24852.0
2018-07-03 10:40:00,152.41,152.48,152.02,152.05,13234.0,132.3293,132.39,131.9906,132.0167,13234.0
2018-07-03 10:50:00,152.04,152.23,151.93,152.14,23378.0,132.008,132.173,131.9125,132.0948,23378.0
2018-07-03 11:00:00,152.1,152.37,152.04,152.31,14350.0,132.0601,132.2945,132.008,132.2424,14350.0
2018-07-03 11:10:00,152.3,152.3,151.87,151.91,19532.0,132.2337,132.2337,131.8604,131.8951,19532.0
2018-07-03 11:20:00,151.94,152.05,151.92,151.95,13134.0,131.9212,132.0167,131.9038,131.9299,13134.0
2018-07-03 11:30:00,151.97,152.28,151.94,152.13,10880.0,131.9472,132.2164,131.9212,132.0861,10880.0
2018-07-03 11:40:00,152.13,152.21,151.77,152.21,10575.0,132.0861,132.1556,131.7736,132.1556,10575.0
2018-07-03 11:50:00,152.22,152.22,151.76,151.98,9573.0,132.1643,132.1643,131.7649,131.9559,9573.0
2018-07-03 12:00:00,152.06,152.06,151.64,151.64,8874.0,132.0254,132.0254,131.6607,131.6607,8874.0
2018-07-03 12:10:00,151.63,151.69,151.44,151.63,12372.0,131.652,131.7041,131.4871,131.652,12372.0
2018-07-03 12:20:00,151.64,151.73,151.5,151.54,38349.0,131.6607,131.7388,131.5392,131.5739,38349.0
2018-07-03 12:30:00,151.53,151.57,151.19,151.22,15376.0,131.5652,131.5999,131.27,131.296,15376.0
2018-07-03 12:40:00,151.22,151.22,150.88,150.91,38624.0,131.296,131.296,131.0008,131.0269,38624.0
2018-07-03 12:50:00,150.85,151.03,150.63,151.03,35296.0,130.9748,131.1311,130.7838,131.1311,35296.0
2018-07-05 09:30:00,151.71,152.29,151.65,151.89,21282.0,131.7215,132.2251,131.6694,131.8778,21282.0
2018-07-05 09:40:00,151.77,152.18,151.53,152.04,43925.0,131.7736,132.1296,131.5652,132.008,43925.0
2018-07-05 09:50:00,152.1,152.82,151.79,152.3,28110.0,132.0601,132.6852,131.7909,132.2337,28110.0
2018-07-05 10:00:00,152.55,152.76,152.33,152.63,16449.0,132.4508,132.6331,132.2598,132.5203,16449.0
2018-07-05 10:10:00,152.65,152.69,152.29,152.54,10699.0,132.5376,132.5724,132.2251,132.4421,10699.0
2018-07-05 10:20:00,152.52,152.53,152.09,152.14,23926.0,132.4248,132.4334,132.0514,132.0948,23926.0
2018-07-05 10:30:00,152.13,152.63,151.96,152.44,31517.0,132.0861,132.5203,131.9385,132.3553,31517.0
2018-07-05 10:40:00,152.47,152.73,152.35,152.45,33937.0,132.3814,132.6071,132.2772,132.364,33937.0
2018-07-05 10:50:00,152.38,152.44,151.96,152.15,40089.0,132.3032,132.3553,131.9385,132.1035,40089.0
2018-07-05 11:00:00,152.01,152.36,151.87,152.22,19543.0,131.982,132.2858,131.8604,132.1643,19543.0
2018-07-05 11:10:00,152.16,152.18,151.78,151.91,14167.0,132.1122,132.1296,131.7823,131.8951,14167.0
2018-07-05 11:20:00,151.93,152.22,151.86,152.11,14110.0,131.9125,132.1643,131.8517,132.0688,14110.0
2018-07-05 11:30:00,152.11,152.75,152.07,152.63,11700.0,132.0688,132.6245,132.0341,132.5203,11700.0
2018-07-05 11:40:00,152.6,152.81,152.47,152.78,11383.0,132.4942,132.6766,132.3814,132.6505,11383.0
2018-07-05 11:50:00,152.78,152.85,152.54,152.54,9022.0,132.6505,132.7113,132.4421,132.4421,9022.0
2018-07-05 12:00:00,152.55,153.0,152.5,152.8,19808.0,132.4508,132.8415,132.4074,132.6679,19808.0
2018-07-05 12:10:00,152.74,152.83,152.61,152.66,32432.0,132.6158,132.6939,132.5029,132.5463,32432.0
2018-07-05 12:20:00,152.71,152.82,152.57,152.66,20288.0,132.5897,132.6852,132.4682,132.5463,20288.0
2018-07-05 12:30:00,152.66,152.79,152.62,152.71,18655.0,132.5463,132.6592,132.5116,132.5897,18655.0
2018-07-05 12:40:00,152.68,152.89,152.68,152.85,20835.0,132.5637,132.746,132.5637,132.7113,20835.0
2018-07-05 12:50:00,152.83,152.83,152.59,152.79,21760.0,132.6939,132.6939,132.4855,132.6592,21760.0
2018-07-05 13:00:00,152.81,153.14,152.81,153.0,10116.0,132.6766,132.9631,132.6766,132.8415,10116.0
2018-07-05 13:10:00,153.04,153.1,152.97,153.03,8316.0,132.8763,132.9283,132.8155,132.8676,8316.0
2018-07-05 13:20:00,153.01,153.06,152.9,152.9,15099.0,132.8502,132.8936,132.7547,132.7547,15099.0
2018-07-05 13:30:00,152.9,152.9,152.69,152.82,27855.0,132.7547,132.7547,132.5724,132.6852,27855.0
2018-07-05 13:40:00,152.82,152.86,152.73,152.86,18238.0,132.6852,132.72,132.6071,132.72,18238.0
2018-07-05 13:50:00,152.81,152.88,152.63,152.81,12596.0,132.6766,132.7373,132.5203,132.6766,12596.0
2018-07-05 14:00:00,152.84,153.06,152.33,152.36,11974.0,132.7026,132.8936,132.2598,132.2858,11974.0
2018-07-05 14:10:00,152.33,152.38,152.07,152.38,10405.0,132.2598,132.3032,132.0341,132.3032,10405.0
2018-07-05 14:20:00,152.37,152.52,152.21,152.42,7706.0,132.2945,132.4248,132.1556,132.3379,7706.0
2018-07-05 14:30:00,152.47,152.65,152.42,152.45,6064.0,132.3814,132.5376,132.3379,132.364,6064.0
2018-07-05 14:40:00,152.48,152.74,152.48,152.61,6331.0,132.39,132.6158,132.39,132.5029,6331.0
2018-07-05 14:50:00,152.54,152.64,152.41,152.6,7507.0,132.4421,132.529,132.3293,132.4942,7507.0
2018-07-05 15:00:00,152.59,152.78,152.5,152.53,10814.0,132.4855,132.6505,132.4074,132.4334,10814.0
2018-07-05 15:10:00,152.51,152.64,152.45,152.64,9037.0,132.4161,132.529,132.364,132.529,9037.0
2018-07-05 15:20:00,152.63,152.73,152.6,152.68,15103.0,132.5203,132.6071,132.4942,132.5637,15103.0
2018-07-05 15:30:00,152.66,153.0,152.6,152.98,21958.0,132.5463,132.8415,132.4942,132.8242,21958.0
2018-07-05 15:40:00,152.98,153.13,152.97,153.01,31277.0,132.8242,132.9544,132.8155,132.8502,31277.0
2018-07-05 15:50:00,153.0,153.22,152.99,153.14,80349.0,132.8415,133.0325,132.8328,132.9631,80349.0
2018-07-06 09:30:00,153.38,153.61,152.85,153.05,18504.0,133.1715,133.3712,132.7113,132.8849,18504.0
2018-07-06 09:40:00,153.27,153.27,152.33,152.53,13510.0,133.0759,133.0759,132.2598,132.4334,13510.0
2018-07-06 09:50:00,152.49,152.99,152.42,152.87,13897.0,132.3987,132.8328,132.3379,132.7286,13897.0
2018-07-06 10:00:00,152.82,152.97,152.52,152.67,9981.0,132.6852,132.8155,132.4248,132.555,9981.0
2018-07-06 10:10:00,152.68,152.75,152.55,152.69,12857.0,132.5637,132.6245,132.4508,132.5724,12857.0
2018-07-06 10:20:00,152.72,153.13,152.71,153.13,17438.0,132.5984,132.9544,132.5897,132.9544,17438.0
2018-07-06 10:30:00,153.1,153.37,153.02,153.37,16138.0,132.9283,133.1628,132.8589,133.1628,16138.0
2018-07-06 10:40:00,153.38,153.79,153.36,153.6,29491.0,133.1715,133.5274,133.1541,133.3625,29491.0
2018-07-06 10:50:00,153.62,153.69,153.53,153.54,14484.0,133.3798,133.4406,133.3017,133.3104,14484.0
2018-07-06 11:00:00,153.59,153.76,153.31,153.76,17554.0,133.3538,133.5014,133.1107,133.5014,17554.0
2018-07-06 11:10:00,153.76,153.88,153.68,153.88,8188.0,133.5014,133.6056,133.4319,133.6056,8188.0
2018-07-06 11:20:00,153.91,153.97,153.74,153.97,9133.0,133.6316,133.6837,133.484,133.6837,9133.0
2018-07-06 11:30:00,153.9,154.17,153.78,154.13,12536.0,133.6229,133.8574,133.5188,133.8226,12536.0
2018-07-06 11:40:00,154.15,154.43,154.06,154.31,26216.0,133.84,134.0831,133.7619,133.9789,26216.0
2018-07-06 11:50:00,154.29,154.29,153.95,154.0,9182.0,133.9616,133.9616,133.6664,133.7098,9182.0
2018-07-06 12:00:00,154.05,154.54,154.03,154.48,9049.0,133.7532,134.1786,133.7358,134.1265,9049.0
2018-07-06 12:10:00,154.45,154.66,154.45,154.63,8990.0,134.1005,134.2828,134.1005,134.2568,8990.0
2018-07-06 12:20:00,154.54,154.68,154.47,154.61,9069.0,134.1786,134.3002,134.1178,134.2394,9069.0
2018-07-06 12:30:00,154.62,154.65,154.42,154.53,14117.0,134.2481,134.2741,134.0744,134.1699,14117.0
2018-07-06 12:40:00,154.49,154.56,154.46,154.46,7976.0,134.1352,134.196,134.1092,134.1092,7976.0
2018-07-06 12:50:00,154.45,154.51,154.39,154.49,12436.0,134.1005,134.1526,134.0484,134.1352,12436.0
2018-07-06 13:00:00,154.47,154.87,154.47,154.75,13732.0,134.1178,134.4651,134.1178,134.361,13732.0
2018-07-06 13:10:00,154.69,154.87,154.57,154.87,8414.0,134.3089,134.4651,134.2047,134.4651,8414.0
2018-07-06 13:20:00,154.89,155.08,154.89,155.06,16346.0,134.4825,134.6475,134.4825,134.6301,16346.0
2018-07-06 13:30:00,155.04,155.06,154.72,154.9,10127.0,134.6127,134.6301,134.3349,134.4912,10127.0
2018-07-06 13:40:00,154.87,154.93,154.62,154.64,9164.0,134.4651,134.5172,134.2481,134.2654,9164.0
2018-07-06 13:50:00,154.63,154.63,154.44,154.57,10891.0,134.2568,134.2568,134.0918,134.2047,10891.0
2018-07-06 14:00:00,154.56,154.56,154.38,154.42,20166.0,134.196,134.196,134.0397,134.0744,20166.0
2018-07-06 14:10:00,154.44,154.5,154.43,154.45,17330.0,134.0918,134.1439,134.0831,134.1005,17330.0
2018-07-06 14:20:00,154.4,154.75,154.4,154.72,18344.0,134.0571,134.361,134.0571,134.3349,18344.0
2018-07-06 14:30:00,154.75,154.8,154.35,154.43,23618.0,134.361,134.4044,134.0137,134.0831,23618.0
2018-07-06 14:40:00,154.44,154.73,154.43,154.73,24726.0,134.0918,134.3436,134.0831,134.3436,24726.0
2018-07-06 14:50:00,154.75,155.17,154.72,154.89,58373.0,134.361,134.7256,134.3349,134.4825,58373.0
2018-07-06 15:00:00,154.86,155.12,154.86,154.97,27307.0,134.4565,134.6822,134.4565,134.552,27307.0
2018-07-06 15:10:00,154.93,155.12,154.9,155.03,35017.0,134.5172,134.6822,134.4912,134.6041,35017.0
2018-07-06 15:20:00,155.02,155.28,155.0,155.16,38300.0,134.5954,134.8211,134.578,134.7169,38300.0
2018-07-06 15:30:00,155.16,155.16,154.77,154.96,47275.0,134.7169,134.7169,134.3783,134.5433,47275.0
2018-07-06 15:40:00,154.96,154.97,154.36,154.43,52605.0,134.5433,134.552,134.0223,134.0831,52605.0
2018-07-06 15:50:00,154.39,154.71,154.36,154.51,60175.0,134.0484,134.3262,134.0223,134.1526,60175.0
2018-07-09 09:30:00,155.62,156.17,154.63,155.86,27740.0,135.1163,135.5939,134.2568,135.3247,27740.0
2018-07-09 09:40:00,155.84,156.11,155.52,156.11,19402.0,135.3073,135.5418,135.0295,135.5418,19402.0
2018-07-09 09:50:00,156.09,156.8,155.8,156.53,69933.0,135.5244,136.1409,135.2726,135.9064,69933.0
2018-07-09 10:00:00,156.47,156.48,155.51,155.62,16363.0,135.8543,135.863,135.0208,135.1163,16363.0
2018-07-09 10:10:00,155.64,155.86,155.46,155.56,24406.0,135.1337,135.3247,134.9774,135.0642,24406.0
2018-07-09 10:20:00,155.53,156.06,155.43,155.86,20178.0,135.0382,135.4984,134.9514,135.3247,20178.0
2018-07-09 10:30:00,155.84,156.13,155.78,156.01,27934.0,135.3073,135.5591,135.2552,135.4549,27934.0
2018-07-09 10:40:00,156.08,156.32,155.9,156.28,10277.0,135.5157,135.7241,135.3594,135.6894,10277.0
2018-07-09 10:50:00,156.22,156.39,156.08,156.38,16143.0,135.6373,135.7849,135.5157,135.7762,16143.0
2018-07-09 11:00:00,156.35,156.89,156.34,156.85,19043.0,135.7501,136.219,135.7415,136.1843,19043.0
2018-07-09 11:10:00,156.87,157.09,156.62,156.65,37281.0,136.2016,136.3926,135.9846,136.0106,37281.0
2018-07-09 11:20:00,156.66,156.71,156.45,156.64,18128.0,136.0193,136.0627,135.837,136.0019,18128.0
2018-07-09 11:30:00,156.57,156.78,156.42,156.76,15770.0,135.9412,136.1235,135.8109,136.1061,15770.0
2018-07-09 11:40:00,156.78,156.88,156.7,156.7,10162.0,136.1235,136.2103,136.054,136.054,10162.0
2018-07-09 11:50:00,156.68,156.9,156.48,156.88,11879.0,136.0367,136.2277,135.863,136.2103,11879.0
2018-07-09 12:00:00,156.86,157.09,156.81,157.06,12506.0,136.1929,136.3926,136.1495,136.3666,12506.0
2018-07-09 12:10:00,157.02,157.18,156.99,157.16,10680.0,136.3319,136.4708,136.3058,136.4534,10680.0
2018-07-09 12:20:00,157.11,157.25,157.05,157.2,14417.0,136.41,136.5316,136.3579,136.4882,14417.0
2018-07-09 12:30:00,157.23,157.28,157.06,157.15,11023.0,136.5142,136.5576,136.3666,136.4447,11023.0
2018-07-09 12:40:00,157.14,157.21,157.08,157.13,20561.0,136.4361,136.4968,136.384,136.4274,20561.0
2018-07-09 12:50:00,157.09,157.14,156.98,156.99,11265.0,136.3926,136.4361,136.2971,136.3058,11265.0
2018-07-09 13:00:00,156.94,157.06,156.94,156.97,9728.0,136.2624,136.3666,136.2624,136.2885,9728.0
2018-07-09 13:10:00,156.94,157.13,156.86,157.09,15349.0,136.2624,136.4274,136.1929,136.3926,15349.0
2018-07-09 13:20:00,157.11,157.34,157.11,157.22,13519.0,136.41,136.6097,136.41,136.5055,13519.0
2018-07-09 13:30:00,157.23,157.32,157.15,157.17,12187.0,136.5142,136.5923,136.4447,136.4621,12187.0
2018-07-09 13:40:00,157.17,157.23,157.13,157.23,12355.0,136.4621,136.5142,136.4274,136.5142,12355.0
2018-07-09 13:50:00,157.25,157.37,157.22,157.35,14161.0,136.5316,136.6358,136.5055,136.6184,14161.0
2018-07-09 14:00:00,157.34,157.37,157.2,157.24,9207.0,136.6097,136.6358,136.4882,136.5229,9207.0
2018-07-09 14:10:00,157.22,157.28,157.17,157.27,14637.0,136.5055,136.5576,136.4621,136.5489,14637.0
2018-07-09 14:20:00,157.25,157.31,157.23,157.26,20813.0,136.5316,136.5837,136.5142,136.5402,20813.0
2018-07-09 14:30:00,157.26,157.27,157.13,157.22,18007.0,136.5402,136.5489,136.4274,136.5055,18007.0
2018-07-09 14:40:00,157.22,157.22,157.07,157.12,13686.0,136.5055,136.5055,136.3753,136.4187,13686.0
2018-07-09 14:50:00,157.13,157.16,156.97,157.04,15516.0,136.4274,136.4534,136.2885,136.3492,15516.0
2018-07-09 15:00:00,157.05,157.16,156.97,157.11,16681.0,136.3579,136.4534,136.2885,136.41,16681.0
2018-07-09 15:10:00,157.11,157.3,157.08,157.09,21728.0,136.41,136.575,136.384,136.3926,21728.0
2018-07-09 15:20:00,157.08,157.09,156.98,157.06,16147.0,136.384,136.3926,136.2971,136.3666,16147.0
2018-07-09 15:30:00,157.07,157.17,157.05,157.16,23544.0,136.3753,136.4621,136.3579,136.4534,23544.0
2018-07-09 15:40:00,157.15,157.17,157.03,157.05,31868.0,136.4447,136.4621,136.3405,136.3579,31868.0
2018-07-09 15:50:00,157.05,157.2,156.95,157.18,81476.0,136.3579,136.4882,136.2711,136.4708,81476.0
2018-07-10 09:30:00,157.1,157.8,157.1,157.64,29884.0,136.4013,137.0091,136.4013,136.8702,29884.0
2018-07-10 09:40:00,157.7,157.95,157.27,157.46,49607.0,136.9223,137.1393,136.5489,136.7139,49607.0
2018-07-10 09:50:00,157.47,157.65,156.89,157.65,59127.0,136.7226,136.8789,136.219,136.8789,59127.0
2018-07-10 10:00:00,157.69,157.73,157.22,157.53,32497.0,136.9136,136.9483,136.5055,136.7747,32497.0
2018-07-10 10:10:00,157.5,157.89,157.48,157.84,18933.0,136.7486,137.0872,136.7313,137.0438,18933.0
2018-07-10 10:20:00,157.84,157.93,157.27,157.27,72869.0,137.0438,137.122,136.5489,136.5489,72869.0
2018-07-10 10:30:00,157.24,157.64,157.18,157.55,34956.0,136.5229,136.8702,136.4708,136.792,34956.0
2018-07-10 10:40:00,157.55,157.67,157.3,157.31,35599.0,136.792,136.8962,136.575,136.5837,35599.0
2018-07-10 10:50:00,157.4,157.87,157.32,157.85,32223.0,136.6618,137.0699,136.5923,137.0525,32223.0
2018-07-10 11:00:00,157.84,157.87,157.63,157.72,28704.0,137.0438,137.0699,136.8615,136.9396,28704.0
2018-07-10 11:10:00,157.71,157.71,157.15,157.48,42653.0,136.931,136.931,136.4447,136.7313,42653.0
2018-07-10 11:20:00,157.47,157.5,156.73,156.8,141463.0,136.7226,136.7486,136.0801,136.1409,141463.0
2018-07-10 11:30:00,156.82,157.08,156.69,157.07,40712.0,136.1582,136.384,136.0453,136.3753,40712.0
2018-07-10 11:40:00,157.07,157.5,157.07,157.47,33834.0,136.3753,136.7486,136.3753,136.7226,33834.0
2018-07-10 11:50:00,157.5,157.67,157.43,157.61,25848.0,136.7486,136.8962,136.6878,136.8441,25848.0
2018-07-10 12:00:00,157.57,157.71,157.45,157.45,23120.0,136.8094,136.931,136.7052,136.7052,23120.0
2018-07-10 12:10:00,157.47,157.57,157.44,157.54,31229.0,136.7226,136.8094,136.6965,136.7834,31229.0
2018-07-10 12:20:00,157.55,157.69,157.52,157.67,12623.0,136.792,136.9136,136.766,136.8962,12623.0
2018-07-10 12:30:00,157.68,157.79,157.61,157.75,70439.0,136.9049,137.0004,136.8441,136.9657,70439.0
2018-07-10 12:40:00,157.75,157.8,157.64,157.72,27909.0,136.9657,137.0091,136.8702,136.9396,27909.0
2018-07-10 12:50:00,157.72,157.93,157.66,157.81,37146.0,136.9396,137.122,136.8875,137.0178,37146.0
2018-07-10 13:00:00,157.8,157.91,157.78,157.83,23246.0,137.0091,137.1046,136.9917,137.0351,23246.0
2018-07-10 13:10:00,157.81,157.89,157.64,157.73,54623.0,137.0178,137.0872,136.8702,136.9483,54623.0
2018-07-10 13:20:00,157.71,157.73,157.64,157.7,23596.0,136.931,136.9483,136.8702,136.9223,23596.0
2018-07-10 13:30:00,157.68,157.78,157.59,157.65,18066.0,136.9049,136.9917,136.8268,136.8789,18066.0
2018-07-10 13:40:00,157.62,157.76,157.62,157.68,16778.0,136.8528,136.9744,136.8528,136.9049,16778.0
2018-07-10 13:50:00,157.66,158.05,157.63,158.04,21905.0,136.8875,137.2262,136.8615,137.2175,21905.0
2018-07-10 14:00:00,158.01,158.25,158.01,158.18,20303.0,137.1914,137.3998,137.1914,137.339,20303.0
2018-07-10 14:10:00,158.18,158.63,158.11,158.39,92860.0,137.339,137.7297,137.2783,137.5214,92860.0
2018-07-10 14:20:00,158.38,158.57,158.19,158.51,35255.0,137.5127,137.6776,137.3477,137.6256,35255.0
2018-07-10 14:30:00,158.52,159.02,158.52,159.02,31333.0,137.6342,138.0684,137.6342,138.0684,31333.0
2018-07-10 14:40:00,158.97,159.04,158.64,158.67,24419.0,138.0249,138.0857,137.7384,137.7645,24419.0
2018-07-10 14:50:00,158.66,158.82,158.51,158.73,22109.0,137.7558,137.8947,137.6256,137.8166,22109.0
2018-07-10 15:00:00,158.75,158.75,158.53,158.69,39384.0,137.8339,137.8339,137.6429,137.7818,39384.0
2018-07-10 15:10:00,158.69,158.8,158.67,158.75,45209.0,137.7818,137.8773,137.7645,137.8339,45209.0
2018-07-10 15:20:00,158.75,158.83,158.68,158.78,37209.0,137.8339,137.9034,137.7732,137.86,37209.0
2018-07-10 15:30:00,158.77,158.88,158.72,158.85,46077.0,137.8513,137.9468,137.8079,137.9208,46077.0
2018-07-10 15:40:00,158.84,158.84,158.53,158.61,85956.0,137.9121,137.9121,137.6429,137.7124,85956.0
2018-07-10 15:50:00,158.62,158.92,158.55,158.71,414814.0,137.7211,137.9815,137.6603,137.7992,414814.0
2018-07-11 09:30:00,157.15,157.34,156.33,156.8,83058.0,136.4447,136.6097,135.7328,136.1409,83058.0
2018-07-11 09:40:00,156.83,156.89,156.42,156.48,32315.0,136.1669,136.219,135.8109,135.863,32315.0
2018-07-11 09:50:00,156.47,156.66,155.88,156.0,42958.0,135.8543,136.0193,135.3421,135.4463,42958.0
2018-07-11 10:00:00,156.0,156.33,155.91,156.14,38750.0,135.4463,135.7328,135.3681,135.5678,38750.0
2018-07-11 10:10:00,156.08,156.18,155.87,155.97,39530.0,135.5157,135.6025,135.3334,135.4202,39530.0
2018-07-11 10:20:00,156.02,156.33,155.94,156.17,28416.0,135.4636,135.7328,135.3942,135.5939,28416.0
2018-07-11 10:30:00,156.17,156.28,155.97,156.05,21820.0,135.5939,135.6894,135.4202,135.4897,21820.0
2018-07-11 10:40:00,156.05,156.05,155.54,155.56,18829.0,135.4897,135.4897,135.0469,135.0642,18829.0
2018-07-11 10:50:00,155.66,155.87,155.58,155.71,16715.0,135.1511,135.3334,135.0816,135.1945,16715.0
2018-07-11 11:00:00,155.76,156.23,155.76,155.82,19576.0,135.2379,135.646,135.2379,135.29,19576.0
2018-07-11 11:10:00,155.86,155.87,155.45,155.69,27335.0,135.3247,135.3334,134.9687,135.1771,27335.0
2018-07-11 11:20:00,155.74,155.81,155.55,155.59,99027.0,135.2205,135.2813,135.0555,135.0903,99027.0
2018-07-11 11:30:00,155.59,155.95,155.47,155.92,16068.0,135.0903,135.4028,134.9861,135.3768,16068.0
2018-07-11 11:40:00,155.9,155.9,155.52,155.6,12635.0,135.3594,135.3594,135.0295,135.099,12635.0
2018-07-11 11:50:00,155.57,155.63,155.31,155.31,22133.0,135.0729,135.125,134.8472,134.8472,22133.0
2018-07-11 12:00:00,155.26,155.51,155.22,155.47,19071.0,134.8038,135.0208,134.769,134.9861,19071.0
2018-07-11 12:10:00,155.46,155.73,155.45,155.55,13168.0,134.9774,135.2118,134.9687,135.0555,13168.0
2018-07-11 12:20:00,155.56,155.6,155.39,155.47,30468.0,135.0642,135.099,134.9166,134.9861,30468.0
2018-07-11 12:30:00,155.44,155.55,155.35,155.38,16163.0,134.96,135.0555,134.8819,134.9079,16163.0
2018-07-11 12:40:00,155.38,155.56,155.32,155.41,17761.0,134.9079,135.0642,134.8559,134.934,17761.0
2018-07-11 12:50:00,155.41,155.44,155.13,155.22,18373.0,134.934,134.96,134.6909,134.769,18373.0
2018-07-11 13:00:00,155.19,155.3,155.05,155.16,18748.0,134.743,134.8385,134.6214,134.7169,18748.0
2018-07-11 13:10:00,155.2,155.46,155.1,155.34,17535.0,134.7517,134.9774,134.6648,134.8732,17535.0
2018-07-11 13:20:00,155.3,155.43,155.25,155.27,19038.0,134.8385,134.9514,134.7951,134.8124,19038.0
2018-07-11 13:30:00,155.3,155.45,155.11,155.24,17467.0,134.8385,134.9687,134.6735,134.7864,17467.0
2018-07-11 13:40:00,155.19,155.27,155.15,155.17,12409.0,134.743,134.8124,134.7082,134.7256,12409.0
2018-07-11 13:50:00,155.17,155.21,155.09,155.14,22328.0,134.7256,134.7603,134.6562,134.6996,22328.0
2018-07-11 14:00:00,155.18,155.51,155.17,155.33,57372.0,134.7343,135.0208,134.7256,134.8645,57372.0
2018-07-11 14:10:00,155.25,155.29,154.61,154.77,58490.0,134.7951,134.8298,134.2394,134.3783,58490.0
2018-07-11 14:20:00,154.73,155.27,154.73,155.26,20015.0,134.3436,134.8124,134.3436,134.8038,20015.0
2018-07-11 14:30:00,155.29,155.43,155.25,155.42,18355.0,134.8298,134.9514,134.7951,134.9427,18355.0
2018-07-11 14:40:00,155.43,155.59,155.29,155.55,14331.0,134.9514,135.0903,134.8298,135.0555,14331.0
2018-07-11 14:50:00,155.61,155.78,155.54,155.57,22716.0,135.1076,135.2552,135.0469,135.0729,22716.0
2018-07-11 15:00:00,155.56,155.73,155.45,155.61,27583.0,135.0642,135.2118,134.9687,135.1076,27583.0
2018-07-11 15:10:00,155.67,155.72,155.34,155.47,18295.0,135.1597,135.2031,134.8732,134.9861,18295.0
2018-07-11 15:20:00,155.49,155.55,155.36,155.53,29497.0,135.0035,135.0555,134.8906,135.0382,29497.0
2018-07-11 15:30:00,155.54,155.96,155.54,155.87,34419.0,135.0469,135.4115,135.0469,135.3334,34419.0
2018-07-11 15:40:00,155.85,156.02,155.71,155.98,45004.0,135.316,135.4636,135.1945,135.4289,45004.0
2018-07-11 15:50:00,155.97,156.02,155.75,155.78,191992.0,135.4202,135.4636,135.2292,135.2552,191992.0
2018-07-12 09:30:00,157.38,157.61,156.86,156.93,45181.0,136.6444,136.8441,136.1929,136.2537,45181.0
2018-07-12 09:40:00,156.82,156.94,156.23,156.29,26501.0,136.1582,136.2624,135.646,135.698,26501.0
2018-07-12 09:50:00,156.3,157.25,156.24,157.08,49169.0,135.7067,136.5316,135.6546,136.384,49169.0
2018-07-12 10:00:00,157.14,157.62,157.09,157.35,20139.0,136.4361,136.8528,136.3926,136.6184,20139.0
2018-07-12 10:10:00,157.36,157.42,157.15,157.21,19663.0,136.6271,136.6792,136.4447,136.4968,19663.0
2018-07-12 10:20:00,157.23,157.99,157.23,157.96,32801.0,136.5142,137.1741,136.5142,137.148,32801.0
2018-07-12 10:30:00,157.96,158.0,157.71,157.76,21666.0,137.148,137.1827,136.931,136.9744,21666.0
2018-07-12 10:40:00,157.77,157.87,157.52,157.82,23485.0,136.9831,137.0699,136.766,137.0265,23485.0
2018-07-12 10:50:00,157.81,157.94,157.58,157.87,14577.0,137.0178,137.1307,136.8181,137.0699,14577.0
2018-07-12 11:00:00,157.88,158.16,157.88,158.06,17779.0,137.0786,137.3217,137.0786,137.2348,17779.0
2018-07-12 11:10:00,158.06,158.09,157.58,157.66,14346.0,137.2348,137.2609,136.8181,136.8875,14346.0
2018-07-12 11:20:00,157.65,157.74,157.59,157.68,21428.0,136.8789,136.957,136.8268,136.9049,21428.0
2018-07-12 11:30:00,157.71,157.81,157.61,157.7,28884.0,136.931,137.0178,136.8441,136.9223,28884.0
2018-07-12 11:40:00,157.73,157.95,157.61,157.95,15538.0,136.9483,137.1393,136.8441,137.1393,15538.0
2018-07-12 11:50:00,157.98,158.01,157.72,157.87,17058.0,137.1654,137.1914,136.9396,137.0699,17058.0
2018-07-12 12:00:00,157.92,157.93,157.68,157.7,9662.0,137.1133,137.122,136.9049,136.9223,9662.0
2018-07-12 12:10:00,157.69,157.85,157.67,157.75,15644.0,136.9136,137.0525,136.8962,136.9657,15644.0
2018-07-12 12:20:00,157.77,157.89,157.72,157.86,8099.0,136.9831,137.0872,136.9396,137.0612,8099.0
2018-07-12 12:30:00,157.88,158.1,157.84,157.98,19347.0,137.0786,137.2696,137.0438,137.1654,19347.0
2018-07-12 12:40:00,157.99,157.99,157.54,157.62,15875.0,137.1741,137.1741,136.7834,136.8528,15875.0
2018-07-12 12:50:00,157.61,158.33,157.56,158.08,29275.0,136.8441,137.4693,136.8007,137.2522,29275.0
2018-07-12 13:00:00,158.08,158.15,157.91,157.91,28722.0,137.2522,137.313,137.1046,137.1046,28722.0
2018-07-12 13:10:00,157.95,157.96,157.79,157.92,23838.0,137.1393,137.148,137.0004,137.1133,23838.0
2018-07-12 13:20:00,157.93,158.13,157.86,158.13,62103.0,137.122,137.2956,137.0612,137.2956,62103.0
2018-07-12 13:30:00,158.15,158.18,157.49,157.76,30486.0,137.313,137.339,136.7399,136.9744,30486.0
2018-07-12 13:40:00,157.78,157.87,157.5,157.51,20636.0,136.9917,137.0699,136.7486,136.7573,20636.0
2018-07-12 13:50:00,157.53,157.59,157.42,157.51,36949.0,136.7747,136.8268,136.6792,136.7573,36949.0
2018-07-12 14:00:00,157.48,157.61,157.43,157.44,17987.0,136.7313,136.8441,136.6878,136.6965,17987.0
2018-07-12 14:10:00,157.45,157.52,157.36,157.39,28969.0,136.7052,136.766,136.6271,136.6531,28969.0
2018-07-12 14:20:00,157.38,157.6,157.37,157.53,13291.0,136.6444,136.8354,136.6358,136.7747,13291.0
2018-07-12 14:30:00,157.54,157.57,157.37,157.48,13705.0,136.7834,136.8094,136.6358,136.7313,13705.0
2018-07-12 14:40:00,157.48,157.57,157.42,157.57,7803.0,136.7313,136.8094,136.6792,136.8094,7803.0
2018-07-12 14:50:00,157.59,157.65,157.5,157.61,15795.0,136.8268,136.8789,136.7486,136.8441,15795.0
2018-07-12 15:00:00,157.6,157.87,157.6,157.73,16663.0,136.8354,137.0699,136.8354,136.9483,16663.0
2018-07-12 15:10:00,157.72,158.01,157.62,157.94,37458.0,136.9396,137.1914,136.8528,137.1307,37458.0
2018-07-12 15:20:00,157.94,158.07,157.8,158.07,32272.0,137.1307,137.2435,137.0091,137.2435,32272.0
2018-07-12 15:30:00,158.04,158.09,157.94,157.98,35447.0,137.2175,137.2609,137.1307,137.1654,35447.0
2018-07-12 15:40:00,157.96,157.97,157.74,157.88,52913.0,137.148,137.1567,136.957,137.0786,52913.0
2018-07-12 15:50:00,157.87,157.87,157.39,157.51,195390.0,137.0699,137.0699,136.6531,136.7573,195390.0
2018-07-13 09:30:00,157.21,158.29,157.04,158.23,55846.0,136.4968,137.4345,136.3492,137.3824,55846.0
2018-07-13 09:40:00,158.23,158.55,157.98,158.01,39420.0,137.3824,137.6603,137.1654,137.1914,39420.0
2018-07-13 09:50:00,158.14,158.46,157.87,158.21,24452.0,137.3043,137.5821,137.0699,137.3651,24452.0
2018-07-13 10:00:00,158.25,158.54,158.0,158.46,48819.0,137.3998,137.6516,137.1827,137.5821,48819.0
2018-07-13 10:10:00,158.48,158.83,158.47,158.55,23117.0,137.5995,137.9034,137.5908,137.6603,23117.0
2018-07-13 10:20:00,158.5,158.74,158.42,158.46,24638.0,137.6169,137.8252,137.5474,137.5821,24638.0
2018-07-13 10:30:00,158.47,159.14,158.47,159.08,46367.0,137.5908,138.1725,137.5908,138.1205,46367.0
2018-07-13 10:40:00,159.07,159.25,158.82,159.21,31342.0,138.1118,138.2681,137.8947,138.2333,31342.0
2018-07-13 10:50:00,159.21,159.8,159.21,159.63,43690.0,138.2333,138.7456,138.2333,138.598,43690.0
2018-07-13 11:00:00,159.64,159.7,159.33,159.58,31258.0,138.6067,138.6588,138.3375,138.5546,31258.0
2018-07-13 11:10:00,159.56,159.65,159.31,159.32,23257.0,138.5372,138.6154,138.3201,138.3288,23257.0
2018-07-13 11:20:00,159.37,159.59,159.25,159.34,25555.0,138.3722,138.5633,138.2681,138.3462,25555.0
2018-07-13 11:30:00,159.33,159.55,159.27,159.55,21833.0,138.3375,138.5285,138.2854,138.5285,21833.0
2018-07-13 11:40:00,159.55,159.7,159.22,159.63,28901.0,138.5285,138.6588,138.242,138.598,28901.0
2018-07-13 11:50:00,159.63,159.79,159.61,159.78,45846.0,138.598,138.7369,138.5806,138.7282,45846.0
2018-07-13 12:00:00,159.77,160.0,159.74,159.92,27601.0,138.7195,138.9192,138.6935,138.8498,27601.0
2018-07-13 12:10:00,159.92,159.94,159.76,159.8,19655.0,138.8498,138.8671,138.7109,138.7456,19655.0
2018-07-13 12:20:00,159.81,159.88,159.73,159.86,19922.0,138.7543,138.815,138.6848,138.7977,19922.0
2018-07-13 12:30:00,159.86,159.86,159.54,159.61,22614.0,138.7977,138.7977,138.5198,138.5806,22614.0
2018-07-13 12:40:00,159.64,159.88,159.62,159.85,13057.0,138.6067,138.815,138.5893,138.789,13057.0
2018-07-13 12:50:00,159.85,160.14,159.82,160.06,27317.0,138.789,139.0408,138.763,138.9713,27317.0
2018-07-13 13:00:00,160.05,160.19,159.97,160.19,23687.0,138.9627,139.0842,138.8932,139.0842,23687.0
2018-07-13 13:10:00,160.17,160.23,160.07,160.1,58425.0,139.0668,139.1189,138.98,139.0061,58425.0
2018-07-13 13:20:00,160.12,160.36,160.08,160.2,39494.0,139.0234,139.2318,138.9887,139.0929,39494.0
2018-07-13 13:30:00,160.18,160.2,159.82,160.02,36270.0,139.0755,139.0929,138.763,138.9366,36270.0
2018-07-13 13:40:00,160.01,160.06,159.96,159.99,17135.0,138.9279,138.9713,138.8845,138.9106,17135.0
2018-07-13 13:50:00,160.01,160.28,160.01,160.28,18749.0,138.9279,139.1623,138.9279,139.1623,18749.0
2018-07-13 14:00:00,160.27,160.28,160.15,160.16,13380.0,139.1537,139.1623,139.0495,139.0582,13380.0
2018-07-13 14:10:00,160.16,160.18,159.98,159.98,41970.0,139.0582,139.0755,138.9019,138.9019,41970.0
2018-07-13 14:20:00,159.97,160.0,159.84,159.91,23526.0,138.8932,138.9192,138.7803,138.8411,23526.0
2018-07-13 14:30:00,159.9,159.9,159.64,159.71,35496.0,138.8324,138.8324,138.6067,138.6674,35496.0
2018-07-13 14:40:00,159.72,159.74,159.64,159.69,24895.0,138.6761,138.6935,138.6067,138.6501,24895.0
2018-07-13 14:50:00,159.73,159.92,159.69,159.85,29811.0,138.6848,138.8498,138.6501,138.789,29811.0
2018-07-13 15:00:00,159.82,159.83,159.6,159.63,29250.0,138.763,138.7716,138.5719,138.598,29250.0
2018-07-13 15:10:00,159.59,159.75,159.45,159.47,29362.0,138.5633,138.7022,138.4417,138.4591,29362.0
2018-07-13 15:20:00,159.47,159.47,159.19,159.23,42330.0,138.4591,138.4591,138.216,138.2507,42330.0
2018-07-13 15:30:00,159.22,159.52,159.12,159.5,49806.0,138.242,138.5025,138.1552,138.4851,49806.0
2018-07-13 15:40:00,159.52,159.64,159.44,159.59,59770.0,138.5025,138.6067,138.433,138.5633,59770.0
2018-07-13 15:50:00,159.62,159.67,159.45,159.45,134498.0,138.5893,138.6327,138.4417,138.4417,134498.0
2018-07-16 09:30:00,160.31,160.31,159.4,159.4,32693.0,139.1884,139.1884,138.3983,138.3983,32693.0
2018-07-16 09:40:00,159.56,159.64,158.93,159.16,55024.0,138.5372,138.6067,137.9902,138.1899,55024.0
2018-07-16 09:50:00,159.1,159.8,159.1,159.14,18119.0,138.1378,138.7456,138.1378,138.1725,18119.0
2018-07-16 10:00:00,159.27,159.27,158.23,158.24,14674.0,138.2854,138.2854,137.3824,137.3911,14674.0
2018-07-16 10:10:00,158.27,158.28,157.28,157.45,36923.0,137.4172,137.4259,136.5576,136.7052,36923.0
2018-07-16 10:20:00,157.47,157.47,156.85,156.94,65261.0,136.7226,136.7226,136.1843,136.2624,65261.0
2018-07-16 10:30:00,156.98,157.03,155.94,156.03,66974.0,136.2971,136.3405,135.3942,135.4723,66974.0
2018-07-16 10:40:00,156.0,156.0,155.07,155.07,49943.0,135.4463,135.4463,134.6388,134.6388,49943.0
2018-07-16 10:50:00,155.05,155.05,154.0,154.23,135784.0,134.6214,134.6214,133.7098,133.9095,135784.0
2018-07-16 11:00:00,154.2,154.91,154.08,154.84,95889.0,133.8834,134.4999,133.7792,134.4391,95889.0
2018-07-16 11:10:00,154.86,155.17,154.72,155.07,85017.0,134.4565,134.7256,134.3349,134.6388,85017.0
2018-07-16 11:20:00,155.12,155.29,154.9,154.97,62305.0,134.6822,134.8298,134.4912,134.552,62305.0
2018-07-16 11:30:00,155.0,155.25,154.53,154.55,31175.0,134.578,134.7951,134.1699,134.1873,31175.0
2018-07-16 11:40:00,154.55,154.59,154.28,154.44,23597.0,134.1873,134.222,133.9529,134.0918,23597.0
2018-07-16 11:50:00,154.41,154.65,154.29,154.35,20063.0,134.0657,134.2741,133.9616,134.0137,20063.0
2018-07-16 12:00:00,154.37,154.69,154.37,154.45,25767.0,134.031,134.3089,134.031,134.1005,25767.0
2018-07-16 12:10:00,154.43,154.87,154.35,154.87,30524.0,134.0831,134.4651,134.0137,134.4651,30524.0
2018-07-16 12:20:00,154.83,155.09,154.79,154.99,33199.0,134.4304,134.6562,134.3957,134.5693,33199.0
2018-07-16 12:30:00,155.05,155.19,154.8,155.07,31777.0,134.6214,134.743,134.4044,134.6388,31777.0
2018-07-16 12:40:00,155.06,155.28,155.01,155.23,49292.0,134.6301,134.8211,134.5867,134.7777,49292.0
2018-07-16 12:50:00,155.24,155.42,155.13,155.4,32398.0,134.7864,134.9427,134.6909,134.9253,32398.0
2018-07-16 13:00:00,155.39,155.43,155.16,155.2,19287.0,134.9166,134.9514,134.7169,134.7517,19287.0
2018-07-16 13:10:00,155.22,155.25,155.08,155.23,20936.0,134.769,134.7951,134.6475,134.7777,20936.0
2018-07-16 13:20:00,155.24,155.31,154.87,155.14,18612.0,134.7864,134.8472,134.4651,134.6996,18612.0
2018-07-16 13:30:00,155.14,155.27,155.08,155.13,11723.0,134.6996,134.8124,134.6475,134.6909,11723.0
2018-07-16 13:40:00,155.12,155.15,155.0,155.04,15840.0,134.6822,134.7082,134.578,134.6127,15840.0
2018-07-16 13:50:00,155.04,155.12,154.64,154.8,17341.0,134.6127,134.6822,134.2654,134.4044,17341.0
2018-07-16 14:00:00,154.81,155.15,154.79,155.08,19123.0,134.413,134.7082,134.3957,134.6475,19123.0
2018-07-16 14:10:00,155.1,155.37,155.1,155.37,14249.0,134.6648,134.8993,134.6648,134.8993,14249.0
2018-07-16 14:20:00,155.31,155.38,155.13,155.13,16798.0,134.8472,134.9079,134.6909,134.6909,16798.0
2018-07-16 14:30:00,155.12,155.12,154.91,154.92,23633.0,134.6822,134.6822,134.4999,134.5086,23633.0
2018-07-16 14:40:00,154.94,155.02,154.84,155.02,16281.0,134.5259,134.5954,134.4391,134.5954,16281.0
2018-07-16 14:50:00,155.05,155.09,154.86,154.99,42556.0,134.6214,134.6562,134.4565,134.5693,42556.0
2018-07-16 15:00:00,155.02,155.14,154.96,155.0,21611.0,134.5954,134.6996,134.5433,134.578,21611.0
2018-07-16 15:10:00,155.0,155.29,154.99,155.14,17905.0,134.578,134.8298,134.5693,134.6996,17905.0
2018-07-16 15:20:00,155.14,155.34,155.14,155.34,27882.0,134.6996,134.8732,134.6996,134.8732,27882.0
2018-07-16 15:30:00,155.36,155.43,155.19,155.42,41005.0,134.8906,134.9514,134.743,134.9427,41005.0
2018-07-16 15:40:00,155.44,155.48,154.99,155.1,85847.0,134.96,134.9948,134.5693,134.6648,85847.0
2018-07-16 15:50:00,155.08,155.46,155.06,155.26,170406.0,134.6475,134.9774,134.6301,134.8038,170406.0
2018-07-17 09:30:00,155.2,155.76,154.6,154.95,35179.0,134.7517,135.2379,134.2307,134.5346,35179.0
2018-07-17 09:40:00,154.99,155.17,154.43,154.87,81732.0,134.5693,134.7256,134.0831,134.4651,81732.0
2018-07-17 09:50:00,154.91,154.97,154.47,154.78,19566.0,134.4999,134.552,134.1178,134.387,19566.0
2018-07-17 10:00:00,154.79,154.95,154.07,154.12,32974.0,134.3957,134.5346,133.7705,133.814,32974.0
2018-07-17 10:10:00,154.09,154.13,153.32,153.4,37624.0,133.7879,133.8226,133.1194,133.1888,37624.0
2018-07-17 10:20:00,153.42,153.86,153.22,153.39,53392.0,133.2062,133.5882,133.0325,133.1801,53392.0
2018-07-17 10:30:00,153.37,154.28,153.32,153.93,39033.0,133.1628,133.9529,133.1194,133.649,39033.0
2018-07-17 10:40:00,154.0,154.4,153.87,153.87,18733.0,133.7098,134.0571,133.5969,133.5969,18733.0
2018-07-17 10:50:00,153.81,154.33,153.7,154.22,26315.0,133.5448,133.9963,133.4493,133.9008,26315.0
2018-07-17 11:00:00,154.27,154.91,154.27,154.39,19845.0,133.9442,134.4999,133.9442,134.0484,19845.0
2018-07-17 11:10:00,154.45,154.8,154.37,154.65,10883.0,134.1005,134.4044,134.031,134.2741,10883.0
2018-07-17 11:20:00,154.62,154.85,154.55,154.79,14583.0,134.2481,134.4478,134.1873,134.3957,14583.0
2018-07-17 11:30:00,154.8,154.96,154.73,154.73,12612.0,134.4044,134.5433,134.3436,134.3436,12612.0
2018-07-17 11:40:00,154.74,155.13,154.68,154.95,10894.0,134.3523,134.6909,134.3002,134.5346,10894.0
2018-07-17 11:50:00,155.0,155.15,154.85,155.12,80615.0,134.578,134.7082,134.4478,134.6822,80615.0
2018-07-17 12:00:00,155.09,155.14,154.81,154.9,20214.0,134.6562,134.6996,134.413,134.4912,20214.0
2018-07-17 12:10:00,154.89,155.03,154.76,154.89,26368.0,134.4825,134.6041,134.3696,134.4825,26368.0
2018-07-17 12:20:00,154.9,155.01,154.73,154.82,12472.0,134.4912,134.5867,134.3436,134.4217,12472.0
2018-07-17 12:30:00,154.87,154.91,154.68,154.85,11501.0,134.4651,134.4999,134.3002,134.4478,11501.0
2018-07-17 12:40:00,154.86,155.13,154.86,155.13,13258.0,134.4565,134.6909,134.4565,134.6909,13258.0
2018-07-17 12:50:00,155.14,155.21,155.1,155.14,17901.0,134.6996,134.7603,134.6648,134.6996,17901.0
2018-07-17 13:00:00,155.09,155.15,155.0,155.03,27182.0,134.6562,134.7082,134.578,134.6041,27182.0
2018-07-17 13:10:00,155.03,155.07,154.97,154.97,8660.0,134.6041,134.6388,134.552,134.552,8660.0
2018-07-17 13:20:00,154.96,154.98,154.79,154.93,8139.0,134.5433,134.5606,134.3957,134.5172,8139.0
2018-07-17 13:30:00,155.0,155.12,154.98,155.02,17830.0,134.578,134.6822,134.5606,134.5954,17830.0
2018-07-17 13:40:00,155.02,155.08,154.94,155.05,23689.0,134.5954,134.6475,134.5259,134.6214,23689.0
2018-07-17 13:50:00,155.05,155.05,154.83,154.89,16080.0,134.6214,134.6214,134.4304,134.4825,16080.0
2018-07-17 14:00:00,154.89,154.9,154.68,154.74,45421.0,134.4825,134.4912,134.3002,134.3523,45421.0
2018-07-17 14:10:00,154.73,155.01,154.72,154.98,52684.0,134.3436,134.5867,134.3349,134.5606,52684.0
2018-07-17 14:20:00,155.0,155.16,154.98,155.09,44923.0,134.578,134.7169,134.5606,134.6562,44923.0
2018-07-17 14:30:00,155.07,155.07,154.68,154.8,25576.0,134.6388,134.6388,134.3002,134.4044,25576.0
2018-07-17 14:40:00,154.88,154.94,154.71,154.76,21132.0,134.4738,134.5259,134.3262,134.3696,21132.0
2018-07-17 14:50:00,154.75,154.85,154.63,154.71,27764.0,134.361,134.4478,134.2568,134.3262,27764.0
2018-07-17 15:00:00,154.7,154.98,154.69,154.94,42346.0,134.3175,134.5606,134.3089,134.5259,42346.0
2018-07-17 15:10:00,154.94,155.12,154.91,155.07,57490.0,134.5259,134.6822,134.4999,134.6388,57490.0
2018-07-17 15:20:00,155.06,155.28,154.89,154.95,121437.0,134.6301,134.8211,134.4825,134.5346,121437.0
2018-07-17 15:30:00,154.94,154.97,154.71,154.89,126332.0,134.5259,134.552,134.3262,134.4825,126332.0
2018-07-17 15:40:00,154.89,155.17,154.77,154.98,65019.0,134.4825,134.7256,134.3783,134.5606,65019.0
2018-07-17 15:50:00,154.98,155.15,154.87,154.97,200359.0,134.5606,134.7082,134.4651,134.552,200359.0
2018-07-18 09:30:00,158.45,159.79,158.14,158.78,224287.0,137.5735,138.7369,137.3043,137.86,224287.0
2018-07-18 09:40:00,158.78,160.86,158.43,160.77,110439.0,137.86,139.6659,137.5561,139.5878,110439.0
2018-07-18 09:50:00,160.77,160.82,159.77,160.01,61931.0,139.5878,139.6312,138.7195,138.9279,61931.0
2018-07-18 10:00:00,160.09,160.74,159.9,160.33,76154.0,138.9974,139.5617,138.8324,139.2058,76154.0
2018-07-18 10:10:00,160.35,160.37,159.48,159.69,36093.0,139.2231,139.2405,138.4678,138.6501,36093.0
2018-07-18 10:20:00,159.65,159.65,158.79,158.99,55949.0,138.6154,138.6154,137.8687,138.0423,55949.0
2018-07-18 10:30:00,158.91,158.96,158.23,158.81,36320.0,137.9729,138.0163,137.3824,137.886,36320.0
2018-07-18 10:40:00,158.83,159.8,158.81,159.7,74664.0,137.9034,138.7456,137.886,138.6588,74664.0
2018-07-18 10:50:00,159.74,159.95,159.35,159.9,34511.0,138.6935,138.8758,138.3549,138.8324,34511.0
2018-07-18 11:00:00,159.86,160.17,159.8,160.16,25859.0,138.7977,139.0668,138.7456,139.0582,25859.0
2018-07-18 11:10:00,160.15,160.15,159.82,159.96,30460.0,139.0495,139.0495,138.763,138.8845,30460.0
2018-07-18 11:20:00,159.94,160.07,159.78,159.95,31619.0,138.8671,138.98,138.7282,138.8758,31619.0
2018-07-18 11:30:00,159.91,160.18,159.83,160.06,22105.0,138.8411,139.0755,138.7716,138.9713,22105.0
2018-07-18 11:40:00,160.03,160.53,159.98,160.53,25634.0,138.9453,139.3794,138.9019,139.3794,25634.0
2018-07-18 11:50:00,160.49,160.81,160.45,160.77,23316.0,139.3447,139.6225,139.3099,139.5878,23316.0
2018-07-18 12:00:00,160.75,160.88,160.58,160.84,16483.0,139.5704,139.6833,139.4228,139.6486,16483.0
2018-07-18 12:10:00,160.88,161.0,160.5,160.59,50488.0,139.6833,139.7875,139.3534,139.4315,50488.0
2018-07-18 12:20:00,160.61,160.68,159.96,160.04,15484.0,139.4489,139.5096,138.8845,138.954,15484.0
2018-07-18 12:30:00,160.06,160.27,159.97,160.23,11649.0,138.9713,139.1537,138.8932,139.1189,11649.0
2018-07-18 12:40:00,160.21,160.31,160.0,160.13,15261.0,139.1016,139.1884,138.9192,139.0321,15261.0
2018-07-18 12:50:00,160.14,160.18,159.92,159.97,11652.0,139.0408,139.0755,138.8498,138.8932,11652.0
2018-07-18 13:00:00,159.97,160.07,159.65,159.72,13591.0,138.8932,138.98,138.6154,138.6761,13591.0
2018-07-18 13:10:00,159.74,160.08,159.74,160.02,31028.0,138.6935,138.9887,138.6935,138.9366,31028.0
2018-07-18 13:20:00,160.06,160.21,159.96,160.17,19882.0,138.9713,139.1016,138.8845,139.0668,19882.0
2018-07-18 13:30:00,160.13,160.24,160.05,160.16,11087.0,139.0321,139.1276,138.9627,139.0582,11087.0
2018-07-18 13:40:00,160.19,160.19,160.0,160.16,9145.0,139.0842,139.0842,138.9192,139.0582,9145.0
2018-07-18 13:50:00,160.13,160.16,159.91,160.06,13805.0,139.0321,139.0582,138.8411,138.9713,13805.0
2018-07-18 14:00:00,160.03,160.08,159.95,160.01,12251.0,138.9453,138.9887,138.8758,138.9279,12251.0
2018-07-18 14:10:00,160.0,160.08,159.94,160.08,15325.0,138.9192,138.9887,138.8671,138.9887,15325.0
2018-07-18 14:20:00,160.1,160.12,159.95,160.09,12155.0,139.0061,139.0234,138.8758,138.9974,12155.0
2018-07-18 14:30:00,160.09,160.28,160.03,160.23,21925.0,138.9974,139.1623,138.9453,139.1189,21925.0
2018-07-18 14:40:00,160.22,160.32,160.07,160.29,23815.0,139.1103,139.1971,138.98,139.171,23815.0
2018-07-18 14:50:00,160.3,160.3,160.08,160.08,24362.0,139.1797,139.1797,138.9887,138.9887,24362.0
2018-07-18 15:00:00,160.07,160.07,159.83,159.9,43169.0,138.98,138.98,138.7716,138.8324,43169.0
2018-07-18 15:10:00,159.89,159.91,159.71,159.78,31627.0,138.8237,138.8411,138.6674,138.7282,31627.0
2018-07-18 15:20:00,159.76,160.11,159.76,159.94,26297.0,138.7109,139.0147,138.7109,138.8671,26297.0
2018-07-18 15:30:00,159.93,159.97,159.78,159.95,41800.0,138.8585,138.8932,138.7282,138.8758,41800.0
2018-07-18 15:40:00,159.91,160.08,159.84,160.03,66508.0,138.8411,138.9887,138.7803,138.9453,66508.0
2018-07-18 15:50:00,160.02,160.22,159.92,159.94,198240.0,138.9366,139.1103,138.8498,138.8671,198240.0
2018-07-19 09:30:00,157.85,159.55,156.85,159.12,107646.0,137.0525,138.5285,136.1843,138.1552,107646.0
2018-07-19 09:40:00,158.97,160.26,158.78,159.82,85213.0,138.0249,139.145,137.86,138.763,85213.0
2018-07-19 09:50:00,159.89,160.02,157.77,158.24,59121.0,138.8237,138.9366,136.9831,137.3911,59121.0
2018-07-19 10:00:00,158.64,158.76,158.01,158.01,37719.0,137.7384,137.8426,137.1914,137.1914,37719.0
2018-07-19 10:10:00,158.08,159.07,158.02,158.8,56565.0,137.2522,138.1118,137.2001,137.8773,56565.0
2018-07-19 10:20:00,158.83,158.96,158.13,158.45,42667.0,137.9034,138.0163,137.2956,137.5735,42667.0
2018-07-19 10:30:00,158.54,159.19,158.32,159.19,24842.0,137.6516,138.216,137.4606,138.216,24842.0
2018-07-19 10:40:00,159.19,159.34,158.86,159.0,30199.0,138.216,138.3462,137.9294,138.051,30199.0
2018-07-19 10:50:00,159.05,159.62,159.01,159.11,26910.0,138.0944,138.5893,138.0597,138.1465,26910.0
2018-07-19 11:00:00,159.11,159.21,158.79,158.87,29665.0,138.1465,138.2333,137.8687,137.9381,29665.0
2018-07-19 11:10:00,158.85,158.89,158.48,158.63,31737.0,137.9208,137.9555,137.5995,137.7297,31737.0
2018-07-19 11:20:00,158.61,158.85,158.51,158.65,19985.0,137.7124,137.9208,137.6256,137.7471,19985.0
2018-07-19 11:30:00,158.7,159.01,158.58,159.0,15899.0,137.7905,138.0597,137.6863,138.051,15899.0
2018-07-19 11:40:00,158.99,159.29,158.95,159.1,32083.0,138.0423,138.3028,138.0076,138.1378,32083.0
2018-07-19 11:50:00,159.14,159.17,158.85,158.95,65276.0,138.1725,138.1986,137.9208,138.0076,65276.0
2018-07-19 12:00:00,158.99,159.44,158.98,159.22,17157.0,138.0423,138.433,138.0336,138.242,17157.0
2018-07-19 12:10:00,159.2,159.23,158.92,159.06,15999.0,138.2246,138.2507,137.9815,138.1031,15999.0
2018-07-19 12:20:00,159.06,159.34,159.03,159.34,8900.0,138.1031,138.3462,138.077,138.3462,8900.0
2018-07-19 12:30:00,159.34,159.38,159.17,159.18,16771.0,138.3462,138.3809,138.1986,138.2073,16771.0
2018-07-19 12:40:00,159.2,159.26,159.12,159.18,82977.0,138.2246,138.2767,138.1552,138.2073,82977.0
2018-07-19 12:50:00,159.13,159.2,159.03,159.13,16010.0,138.1639,138.2246,138.077,138.1639,16010.0
2018-07-19 13:00:00,159.1,159.35,158.92,159.28,20836.0,138.1378,138.3549,137.9815,138.2941,20836.0
2018-07-19 13:10:00,159.27,159.59,159.23,159.57,8332.0,138.2854,138.5633,138.2507,138.5459,8332.0
2018-07-19 13:20:00,159.72,159.96,159.7,159.76,13847.0,138.6761,138.8845,138.6588,138.7109,13847.0
2018-07-19 13:30:00,159.76,160.14,159.63,160.02,18478.0,138.7109,139.0408,138.598,138.9366,18478.0
2018-07-19 13:40:00,160.03,160.23,159.98,160.02,24614.0,138.9453,139.1189,138.9019,138.9366,24614.0
2018-07-19 13:50:00,159.95,160.22,159.81,160.09,21331.0,138.8758,139.1103,138.7543,138.9974,21331.0
2018-07-19 14:00:00,160.16,160.47,160.13,160.43,13653.0,139.0582,139.3273,139.0321,139.2926,13653.0
2018-07-19 14:10:00,160.46,160.58,160.26,160.46,11562.0,139.3186,139.4228,139.145,139.3186,11562.0
2018-07-19 14:20:00,160.46,160.62,160.4,160.55,15240.0,139.3186,139.4576,139.2665,139.3968,15240.0
2018-07-19 14:30:00,160.55,160.55,160.2,160.23,14244.0,139.3968,139.3968,139.0929,139.1189,14244.0
2018-07-19 14:40:00,160.22,160.28,159.87,159.87,21185.0,139.1103,139.1623,138.8064,138.8064,21185.0
2018-07-19 14:50:00,159.86,160.09,159.81,160.09,17643.0,138.7977,138.9974,138.7543,138.9974,17643.0
2018-07-19 15:00:00,160.07,160.14,159.96,160.06,31010.0,138.98,139.0408,138.8845,138.9713,31010.0
2018-07-19 15:10:00,160.02,160.18,159.86,160.11,43047.0,138.9366,139.0755,138.7977,139.0147,43047.0
2018-07-19 15:20:00,160.13,160.42,160.06,160.36,25360.0,139.0321,139.2839,138.9713,139.2318,25360.0
2018-07-19 15:30:00,160.39,160.84,160.36,160.67,50190.0,139.2579,139.6486,139.2318,139.501,50190.0
2018-07-19 15:40:00,160.66,160.81,160.51,160.51,81972.0,139.4923,139.6225,139.362,139.362,81972.0
2018-07-19 15:50:00,160.52,160.67,160.37,160.51,175840.0,139.3707,139.501,139.2405,139.362,175840.0
2018-07-20 09:30:00,159.46,160.22,159.42,160.06,71827.0,138.4504,139.1103,138.4157,138.9713,71827.0
2018-07-20 09:40:00,160.23,160.74,159.96,159.96,19053.0,139.1189,139.5617,138.8845,138.8845,19053.0
2018-07-20 09:50:00,159.9,160.17,159.75,160.04,26086.0,138.8324,139.0668,138.7022,138.954,26086.0
2018-07-20 10:00:00,160.13,160.55,159.79,160.55,61045.0,139.0321,139.3968,138.7369,139.3968,61045.0
2018-07-20 10:10:00,160.55,161.0,160.5,160.85,53722.0,139.3968,139.7875,139.3534,139.6572,53722.0
2018-07-20 10:20:00,160.95,161.2,160.68,160.99,30540.0,139.7441,139.9611,139.5096,139.7788,30540.0
2018-07-20 10:30:00,160.94,161.18,160.85,160.95,21497.0,139.7354,139.9438,139.6572,139.7441,21497.0
2018-07-20 10:40:00,161.01,161.15,160.89,160.97,13977.0,139.7962,139.9177,139.692,139.7614,13977.0
2018-07-20 10:50:00,160.93,161.03,160.73,160.99,20010.0,139.7267,139.8135,139.5531,139.7788,20010.0
2018-07-20 11:00:00,161.03,161.08,160.7,160.78,13802.0,139.8135,139.8569,139.527,139.5965,13802.0
2018-07-20 11:10:00,160.84,161.39,160.78,161.09,15040.0,139.6486,140.1261,139.5965,139.8656,15040.0
2018-07-20 11:20:00,161.08,161.33,161.07,161.26,25512.0,139.8569,140.074,139.8483,140.0132,25512.0
2018-07-20 11:30:00,161.3,161.93,161.27,161.69,24372.0,140.048,140.595,140.0219,140.3866,24372.0
2018-07-20 11:40:00,161.76,162.19,161.68,162.19,35920.0,140.4473,140.8207,140.3779,140.8207,35920.0
2018-07-20 11:50:00,162.17,162.53,162.12,162.32,77430.0,140.8033,141.1159,140.7599,140.9336,77430.0
2018-07-20 12:00:00,162.32,162.55,162.24,162.54,21239.0,140.9336,141.1333,140.8641,141.1246,21239.0
2018-07-20 12:10:00,162.49,162.52,161.99,162.05,20408.0,141.0812,141.1072,140.647,140.6991,20408.0
2018-07-20 12:20:00,162.05,162.2,161.9,161.94,14547.0,140.6991,140.8294,140.5689,140.6036,14547.0
2018-07-20 12:30:00,161.95,162.15,161.87,162.09,20569.0,140.6123,140.786,140.5429,140.7339,20569.0
2018-07-20 12:40:00,162.1,162.18,161.95,162.11,16198.0,140.7426,140.812,140.6123,140.7512,16198.0
2018-07-20 12:50:00,162.15,162.15,161.98,161.99,20627.0,140.786,140.786,140.6384,140.647,20627.0
2018-07-20 13:00:00,162.0,162.04,161.86,161.88,17153.0,140.6557,140.6905,140.5342,140.5515,17153.0
2018-07-20 13:10:00,161.91,161.91,161.77,161.78,20334.0,140.5776,140.5776,140.456,140.4647,20334.0
2018-07-20 13:20:00,161.79,161.87,161.71,161.72,21703.0,140.4734,140.5429,140.4039,140.4126,21703.0
2018-07-20 13:30:00,161.72,161.97,161.69,161.97,21356.0,140.4126,140.6297,140.3866,140.6297,21356.0
2018-07-20 13:40:00,161.97,162.15,161.97,162.09,20866.0,140.6297,140.786,140.6297,140.7339,20866.0
2018-07-20 13:50:00,162.15,162.59,162.13,162.48,35921.0,140.786,141.168,140.7686,141.0725,35921.0
2018-07-20 14:00:00,162.51,162.67,162.48,162.53,31611.0,141.0985,141.2375,141.0725,141.1159,31611.0
2018-07-20 14:10:00,162.51,162.52,161.95,161.97,21756.0,141.0985,141.1072,140.6123,140.6297,21756.0
2018-07-20 14:20:00,161.99,162.01,161.61,161.79,44822.0,140.647,140.6644,140.3171,140.4734,44822.0
2018-07-20 14:30:00,161.83,161.92,161.53,161.81,51839.0,140.5081,140.5863,140.2477,140.4908,51839.0
2018-07-20 14:40:00,161.86,162.18,161.82,162.16,17765.0,140.5342,140.812,140.4994,140.7946,17765.0
2018-07-20 14:50:00,162.17,162.18,161.95,162.01,14463.0,140.8033,140.812,140.6123,140.6644,14463.0
2018-07-20 15:00:00,161.98,162.22,161.94,162.07,28077.0,140.6384,140.8467,140.6036,140.7165,28077.0
2018-07-20 15:10:00,162.04,162.06,161.92,161.99,28211.0,140.6905,140.7078,140.5863,140.647,28211.0
2018-07-20 15:20:00,162.02,162.18,161.96,162.17,25940.0,140.6731,140.812,140.621,140.8033,25940.0
2018-07-20 15:30:00,162.17,162.23,162.03,162.03,34954.0,140.8033,140.8554,140.6818,140.6818,34954.0
2018-07-20 15:40:00,162.03,162.26,161.94,162.23,60547.0,140.6818,140.8815,140.6036,140.8554,60547.0
2018-07-20 15:50:00,162.18,162.23,161.77,161.85,126704.0,140.812,140.8554,140.456,140.5255,126704.0
2018-07-23 09:30:00,161.89,162.29,160.9,162.22,28208.0,140.5602,140.9075,139.7007,140.8467,28208.0
2018-07-23 09:40:00,162.16,162.3,161.75,161.75,17816.0,140.7946,140.9162,140.4387,140.4387,17816.0
2018-07-23 09:50:00,161.89,162.99,161.84,162.99,45409.0,140.5602,141.5153,140.5168,141.5153,45409.0
2018-07-23 10:00:00,162.81,163.38,162.75,163.15,37740.0,141.359,141.8539,141.3069,141.6542,37740.0
2018-07-23 10:10:00,163.07,163.44,162.98,163.29,24166.0,141.5848,141.906,141.5066,141.7758,24166.0
2018-07-23 10:20:00,163.25,163.32,162.99,163.24,29120.0,141.741,141.8018,141.5153,141.7324,29120.0
2018-07-23 10:30:00,163.2,163.53,163.01,163.49,36387.0,141.6976,141.9841,141.5327,141.9494,36387.0
2018-07-23 10:40:00,163.49,163.89,163.35,163.89,37223.0,141.9494,142.2967,141.8279,142.2967,37223.0
2018-07-23 10:50:00,163.89,163.95,163.15,163.24,107143.0,142.2967,142.3488,141.6542,141.7324,107143.0
2018-07-23 11:00:00,163.23,163.26,162.75,162.99,47567.0,141.7237,141.7497,141.3069,141.5153,47567.0
2018-07-23 11:10:00,162.96,163.1,162.89,163.02,33103.0,141.4892,141.6108,141.4285,141.5413,33103.0
2018-07-23 11:20:00,163.04,163.32,162.84,163.31,23247.0,141.5587,141.8018,141.3851,141.7931,23247.0
2018-07-23 11:30:00,163.27,163.4,163.02,163.02,16428.0,141.7584,141.8713,141.5413,141.5413,16428.0
2018-07-23 11:40:00,163.02,163.02,162.82,162.83,6602.0,141.5413,141.5413,141.3677,141.3764,6602.0
2018-07-23 11:50:00,162.82,163.18,162.81,163.02,21945.0,141.3677,141.6803,141.359,141.5413,21945.0
2018-07-23 12:00:00,163.02,163.16,162.87,162.99,19476.0,141.5413,141.6629,141.4111,141.5153,19476.0
2018-07-23 12:10:00,162.95,163.11,162.86,162.92,26219.0,141.4806,141.6195,141.4024,141.4545,26219.0
2018-07-23 12:20:00,162.94,163.4,162.91,163.39,9936.0,141.4719,141.8713,141.4458,141.8626,9936.0
2018-07-23 12:30:00,163.41,163.42,163.22,163.24,12390.0,141.88,141.8886,141.715,141.7324,12390.0
2018-07-23 12:40:00,163.28,163.46,163.2,163.36,10854.0,141.7671,141.9234,141.6976,141.8365,10854.0
2018-07-23 12:50:00,163.39,163.39,163.11,163.13,8860.0,141.8626,141.8626,141.6195,141.6368,8860.0
2018-07-23 13:00:00,163.11,163.41,163.07,163.34,13063.0,141.6195,141.88,141.5848,141.8192,13063.0
2018-07-23 13:10:00,163.32,163.48,163.31,163.31,9974.0,141.8018,141.9407,141.7931,141.7931,9974.0
2018-07-23 13:20:00,163.28,163.29,162.97,163.03,18667.0,141.7671,141.7758,141.4979,141.55,18667.0
2018-07-23 13:30:00,163.03,163.25,163.01,163.22,5707.0,141.55,141.741,141.5327,141.715,5707.0
2018-07-23 13:40:00,163.19,163.22,162.96,163.0,12010.0,141.6889,141.715,141.4892,141.524,12010.0
2018-07-23 13:50:00,163.02,163.1,162.99,163.03,23008.0,141.5413,141.6108,141.5153,141.55,23008.0
2018-07-23 14:00:00,163.04,163.28,162.99,163.0,40375.0,141.5587,141.7671,141.5153,141.524,40375.0
2018-07-23 14:10:00,162.99,162.99,162.56,162.63,20030.0,141.5153,141.5153,141.1419,141.2027,20030.0
2018-07-23 14:20:00,162.64,162.75,162.64,162.67,20033.0,141.2114,141.3069,141.2114,141.2375,20033.0
2018-07-23 14:30:00,162.66,162.76,162.5,162.76,30083.0,141.2288,141.3156,141.0899,141.3156,30083.0
2018-07-23 14:40:00,162.75,163.11,162.73,162.77,33175.0,141.3069,141.6195,141.2895,141.3243,33175.0
2018-07-23 14:50:00,162.79,162.88,162.77,162.78,14225.0,141.3416,141.4198,141.3243,141.333,14225.0
2018-07-23 15:00:00,162.75,162.82,162.65,162.72,17464.0,141.3069,141.3677,141.2201,141.2809,17464.0
2018-07-23 15:10:00,162.7,162.86,162.54,162.72,85530.0,141.2635,141.4024,141.1246,141.2809,85530.0
2018-07-23 15:20:00,162.72,162.83,162.66,162.81,50391.0,141.2809,141.3764,141.2288,141.359,50391.0
2018-07-23 15:30:00,162.8,162.9,162.76,162.82,18088.0,141.3503,141.4371,141.3156,141.3677,18088.0
2018-07-23 15:40:00,162.82,163.02,162.82,163.0,53569.0,141.3677,141.5413,141.3677,141.524,53569.0
2018-07-23 15:50:00,163.01,163.08,162.88,163.0,173469.0,141.5327,141.5934,141.4198,141.524,173469.0
2018-07-24 09:30:00,163.89,164.45,163.51,164.28,65217.0,142.2967,142.7829,141.9668,142.6353,65217.0
2018-07-24 09:40:00,164.2,164.32,163.55,163.63,44440.0,142.5659,142.6701,142.0015,142.071,44440.0
2018-07-24 09:50:00,163.6,163.68,163.16,163.16,102503.0,142.0449,142.1144,141.6629,141.6629,102503.0
2018-07-24 10:00:00,163.22,163.22,161.61,161.75,84090.0,141.715,141.715,140.3171,140.4387,84090.0
2018-07-24 10:10:00,161.77,161.9,160.88,161.74,114136.0,140.456,140.5689,139.6833,140.43,114136.0
2018-07-24 10:20:00,161.77,162.09,161.58,162.06,29799.0,140.456,140.7339,140.2911,140.7078,29799.0
2018-07-24 10:30:00,162.08,162.65,161.9,161.96,86392.0,140.7252,141.2201,140.5689,140.621,86392.0
2018-07-24 10:40:00,161.94,162.33,161.53,161.55,52201.0,140.6036,140.9422,140.2477,140.265,52201.0
2018-07-24 10:50:00,161.65,161.69,160.97,161.24,36766.0,140.3518,140.3866,139.7614,139.9959,36766.0
2018-07-24 11:00:00,161.24,161.26,160.61,160.62,24761.0,139.9959,140.0132,139.4489,139.4576,24761.0
2018-07-24 11:10:00,160.57,161.19,160.51,161.06,32436.0,139.4141,139.9524,139.362,139.8396,32436.0
2018-07-24 11:20:00,161.07,161.98,160.99,161.98,41389.0,139.8483,140.6384,139.7788,140.6384,41389.0
2018-07-24 11:30:00,162.05,162.05,161.59,161.8,35627.0,140.6991,140.6991,140.2997,140.4821,35627.0
2018-07-24 11:40:00,161.78,161.92,161.7,161.86,15614.0,140.4647,140.5863,140.3953,140.5342,15614.0
2018-07-24 11:50:00,161.82,161.98,161.55,161.89,21955.0,140.4994,140.6384,140.265,140.5602,21955.0
2018-07-24 12:00:00,161.93,162.12,161.04,161.08,56262.0,140.595,140.7599,139.8222,139.8569,56262.0
2018-07-24 12:10:00,161.08,161.44,160.85,160.85,35910.0,139.8569,140.1695,139.6572,139.6572,35910.0
2018-07-24 12:20:00,160.91,161.12,160.88,161.0,19569.0,139.7093,139.8917,139.6833,139.7875,19569.0
2018-07-24 12:30:00,160.93,161.28,160.77,160.79,43756.0,139.7267,140.0306,139.5878,139.6052,43756.0
2018-07-24 12:40:00,160.8,160.8,160.23,160.25,57028.0,139.6138,139.6138,139.1189,139.1363,57028.0
2018-07-24 12:50:00,160.17,160.32,160.04,160.12,35573.0,139.0668,139.1971,138.954,139.0234,35573.0
2018-07-24 13:00:00,160.12,160.59,160.12,160.42,39702.0,139.0234,139.4315,139.0234,139.2839,39702.0
2018-07-24 13:10:00,160.43,160.61,160.12,160.35,45233.0,139.2926,139.4489,139.0234,139.2231,45233.0
2018-07-24 13:20:00,160.31,160.4,160.07,160.28,51218.0,139.1884,139.2665,138.98,139.1623,51218.0
2018-07-24 13:30:00,160.27,160.35,159.77,159.91,37080.0,139.1537,139.2231,138.7195,138.8411,37080.0
2018-07-24 13:40:00,159.86,160.3,159.72,160.2,37779.0,138.7977,139.1797,138.6761,139.0929,37779.0
2018-07-24 13:50:00,160.16,160.31,159.94,160.21,31990.0,139.0582,139.1884,138.8671,139.1016,31990.0
2018-07-24 14:00:00,160.21,160.39,159.94,160.14,41221.0,139.1016,139.2579,138.8671,139.0408,41221.0
2018-07-24 14:10:00,160.2,160.28,159.86,160.18,47027.0,139.0929,139.1623,138.7977,139.0755,47027.0
2018-07-24 14:20:00,160.22,160.57,160.2,160.42,36929.0,139.1103,139.4141,139.0929,139.2839,36929.0
2018-07-24 14:30:00,160.47,160.49,160.02,160.28,39274.0,139.3273,139.3447,138.9366,139.1623,39274.0
2018-07-24 14:40:00,160.28,160.75,160.28,160.3,36675.0,139.1623,139.5704,139.1623,139.1797,36675.0
2018-07-24 14:50:00,160.28,160.45,160.18,160.37,36357.0,139.1623,139.3099,139.0755,139.2405,36357.0
2018-07-24 15:00:00,160.36,160.39,160.24,160.28,26440.0,139.2318,139.2579,139.1276,139.1623,26440.0
2018-07-24 15:10:00,160.27,160.57,160.16,160.47,76224.0,139.1537,139.4141,139.0582,139.3273,76224.0
2018-07-24 15:20:00,160.47,160.5,160.02,160.16,81519.0,139.3273,139.3534,138.9366,139.0582,81519.0
2018-07-24 15:30:00,160.17,160.18,159.96,160.06,108091.0,139.0668,139.0755,138.8845,138.9713,108091.0
2018-07-24 15:40:00,160.09,160.12,159.69,159.89,99416.0,138.9974,139.0234,138.6501,138.8237,99416.0
2018-07-24 15:50:00,159.88,160.66,159.87,160.48,247455.0,138.815,139.4923,138.8064,139.336,247455.0
2018-07-25 09:30:00,156.75,160.98,155.35,160.46,182343.0,136.0974,139.7701,134.8819,139.3186,182343.0
2018-07-25 09:40:00,160.49,162.55,159.03,161.69,76685.0,139.3447,141.1333,138.077,140.3866,76685.0
2018-07-25 09:50:00,161.65,164.91,161.65,164.91,110317.0,140.3518,143.1823,140.3518,143.1823,110317.0
2018-07-25 10:00:00,164.8,165.51,163.92,164.0,154175.0,143.0868,143.7033,142.3228,142.3922,154175.0
2018-07-25 10:10:00,163.98,164.0,162.01,162.52,100334.0,142.3749,142.3922,140.6644,141.1072,100334.0
2018-07-25 10:20:00,162.53,162.81,162.15,162.42,61891.0,141.1159,141.359,140.786,141.0204,61891.0
2018-07-25 10:30:00,162.41,163.09,162.06,162.43,37511.0,141.0117,141.6021,140.7078,141.0291,37511.0
2018-07-25 10:40:00,162.44,162.66,161.52,161.56,46707.0,141.0378,141.2288,140.239,140.2737,46707.0
2018-07-25 10:50:00,161.56,161.79,161.02,161.51,45475.0,140.2737,140.4734,139.8048,140.2303,45475.0
2018-07-25 11:00:00,161.54,161.59,160.5,161.18,63512.0,140.2563,140.2997,139.3534,139.9438,63512.0
2018-07-25 11:10:00,161.12,161.12,160.05,160.2,64503.0,139.8917,139.8917,138.9627,139.0929,64503.0
2018-07-25 11:20:00,160.24,161.9,160.23,161.79,41400.0,139.1276,140.5689,139.1189,140.4734,41400.0
2018-07-25 11:30:00,161.89,162.08,161.64,161.99,48947.0,140.5602,140.7252,140.3432,140.647,48947.0
2018-07-25 11:40:00,162.01,162.34,161.57,162.31,57875.0,140.6644,140.9509,140.2824,140.9249,57875.0
2018-07-25 11:50:00,162.37,162.56,161.96,162.47,26215.0,140.977,141.1419,140.621,141.0638,26215.0
2018-07-25 12:00:00,162.47,162.59,161.82,161.82,30240.0,141.0638,141.168,140.4994,140.4994,30240.0
2018-07-25 12:10:00,161.83,162.51,161.83,162.27,29437.0,140.5081,141.0985,140.5081,140.8902,29437.0
2018-07-25 12:20:00,162.27,162.28,161.99,162.08,20642.0,140.8902,140.8988,140.647,140.7252,20642.0
2018-07-25 12:30:00,162.04,162.34,161.99,162.34,29085.0,140.6905,140.9509,140.647,140.9509,29085.0
2018-07-25 12:40:00,162.4,162.58,162.32,162.54,48648.0,141.003,141.1593,140.9336,141.1246,48648.0
2018-07-25 12:50:00,162.54,163.52,162.54,163.52,53487.0,141.1246,141.9755,141.1246,141.9755,53487.0
2018-07-25 13:00:00,163.52,163.82,163.47,163.61,33266.0,141.9755,142.2359,141.932,142.0536,33266.0
2018-07-25 13:10:00,163.62,164.36,163.53,163.9,53629.0,142.0623,142.7048,141.9841,142.3054,53629.0
2018-07-25 13:20:00,163.94,164.15,163.92,163.92,39330.0,142.3401,142.5225,142.3228,142.3228,39330.0
2018-07-25 13:30:00,163.96,164.08,163.61,163.75,23628.0,142.3575,142.4617,142.0536,142.1752,23628.0
2018-07-25 13:40:00,163.76,164.4,163.51,164.17,29614.0,142.1838,142.7395,141.9668,142.5398,29614.0
2018-07-25 13:50:00,164.19,164.83,164.15,164.71,42739.0,142.5572,143.1129,142.5225,143.0087,42739.0
2018-07-25 14:00:00,164.75,165.43,163.9,164.93,83012.0,143.0434,143.6338,142.3054,143.1997,83012.0
2018-07-25 14:10:00,164.92,165.21,164.75,165.07,66140.0,143.191,143.4428,143.0434,143.3212,66140.0
2018-07-25 14:20:00,165.09,165.09,164.33,164.6,88804.0,143.3386,143.3386,142.6787,142.9132,88804.0
2018-07-25 14:30:00,164.6,165.53,164.6,165.46,46940.0,142.9132,143.7206,142.9132,143.6599,46940.0
2018-07-25 14:40:00,165.46,165.68,165.28,165.64,40330.0,143.6599,143.8509,143.5036,143.8161,40330.0
2018-07-25 14:50:00,165.64,165.99,165.58,165.75,60147.0,143.8161,144.12,143.764,143.9116,60147.0
2018-07-25 15:00:00,165.78,166.34,165.74,166.16,55991.0,143.9377,144.4239,143.903,144.2676,55991.0
2018-07-25 15:10:00,166.17,166.25,166.08,166.11,50802.0,144.2763,144.3458,144.1982,144.2242,50802.0
2018-07-25 15:20:00,166.11,166.55,165.98,166.55,83787.0,144.2242,144.6062,144.1113,144.6062,83787.0
2018-07-25 15:30:00,166.57,167.36,166.57,167.35,140271.0,144.6236,145.3095,144.6236,145.3008,140271.0
2018-07-25 15:40:00,167.36,167.84,166.84,167.7,323582.0,145.3095,145.7263,144.858,145.6047,323582.0
2018-07-25 15:50:00,167.7,168.76,166.84,168.36,355062.0,145.6047,146.5251,144.858,146.1778,355062.0
2018-07-26 09:30:00,170.5,172.81,168.96,170.02,91234.0,148.0358,150.0415,146.6987,147.6191,91234.0
2018-07-26 09:40:00,170.02,170.43,169.36,169.48,58291.0,147.6191,147.975,147.046,147.1502,58291.0
2018-07-26 09:50:00,169.57,169.99,168.8,169.25,65255.0,147.2283,147.593,146.5598,146.9505,65255.0
2018-07-26 10:00:00,169.32,170.76,169.23,170.7,47282.0,147.0113,148.2616,146.9331,148.2095,47282.0
2018-07-26 10:10:00,170.8,171.21,170.28,170.67,45174.0,148.2963,148.6523,147.8448,148.1834,45174.0
2018-07-26 10:20:00,170.71,170.76,169.76,170.0,42262.0,148.2181,148.2616,147.3933,147.6017,42262.0
2018-07-26 10:30:00,170.03,170.52,169.82,170.48,99242.0,147.6277,148.0532,147.4454,148.0184,99242.0
2018-07-26 10:40:00,170.5,170.71,170.02,170.59,42300.0,148.0358,148.2181,147.6191,148.114,42300.0
2018-07-26 10:50:00,170.55,171.35,170.33,171.18,87777.0,148.0792,148.7738,147.8882,148.6262,87777.0
2018-07-26 11:00:00,171.25,171.96,171.16,171.64,36514.0,148.687,149.3035,148.6089,149.0256,36514.0
2018-07-26 11:10:00,171.6,171.63,171.19,171.41,23742.0,148.9909,149.0169,148.6349,148.8259,23742.0
2018-07-26 11:20:00,171.42,171.43,170.86,170.98,28012.0,148.8346,148.8433,148.3484,148.4526,28012.0
2018-07-26 11:30:00,171.03,171.71,171.03,171.65,13054.0,148.496,149.0864,148.496,149.0343,13054.0
2018-07-26 11:40:00,171.68,171.68,170.69,170.69,38030.0,149.0603,149.0603,148.2008,148.2008,38030.0
2018-07-26 11:50:00,170.67,170.84,170.36,170.82,31047.0,148.1834,148.331,147.9143,148.3137,31047.0
2018-07-26 12:00:00,170.89,171.15,170.3,170.3,30230.0,148.3744,148.6002,147.8622,147.8622,30230.0
2018-07-26 12:10:00,170.3,170.54,170.23,170.23,22168.0,147.8622,148.0705,147.8014,147.8014,22168.0
2018-07-26 12:20:00,170.26,170.65,170.25,170.59,16386.0,147.8274,148.166,147.8188,148.114,16386.0
2018-07-26 12:30:00,170.64,170.69,170.13,170.22,18512.0,148.1574,148.2008,147.7146,147.7927,18512.0
2018-07-26 12:40:00,170.21,170.56,170.13,170.46,19556.0,147.784,148.0879,147.7146,148.0011,19556.0
2018-07-26 12:50:00,170.43,170.9,170.41,170.74,19442.0,147.975,148.3831,147.9577,148.2442,19442.0
2018-07-26 13:00:00,170.7,171.27,170.63,171.21,25866.0,148.2095,148.7044,148.1487,148.6523,25866.0
2018-07-26 13:10:00,171.19,171.28,170.76,170.92,22337.0,148.6349,148.713,148.2616,148.4005,22337.0
2018-07-26 13:20:00,170.93,170.99,170.79,170.96,11263.0,148.4092,148.4613,148.2876,148.4352,11263.0
2018-07-26 13:30:00,170.93,170.97,170.62,170.65,15672.0,148.4092,148.4439,148.14,148.166,15672.0
2018-07-26 13:40:00,170.63,170.91,170.58,170.86,20721.0,148.1487,148.3918,148.1053,148.3484,20721.0
2018-07-26 13:50:00,170.87,171.09,170.59,170.96,20097.0,148.3571,148.5481,148.114,148.4352,20097.0
2018-07-26 14:00:00,170.94,171.03,170.74,170.8,24348.0,148.4178,148.496,148.2442,148.2963,24348.0
2018-07-26 14:10:00,170.86,171.01,170.84,170.96,21520.0,148.3484,148.4786,148.331,148.4352,21520.0
2018-07-26 14:20:00,170.95,171.1,170.85,171.01,42816.0,148.4265,148.5568,148.3397,148.4786,42816.0
2018-07-26 14:30:00,171.0,171.5,170.96,171.33,34134.0,148.4699,148.9041,148.4352,148.7565,34134.0
2018-07-26 14:40:00,171.34,171.37,170.78,170.8,29542.0,148.7651,148.7912,148.2789,148.2963,29542.0
2018-07-26 14:50:00,170.82,170.91,170.55,170.55,17561.0,148.3137,148.3918,148.0792,148.0792,17561.0
2018-07-26 15:00:00,170.58,170.58,169.9,170.15,45724.0,148.1053,148.1053,147.5149,147.7319,45724.0
2018-07-26 15:10:00,170.16,170.18,169.52,169.53,47085.0,147.7406,147.758,147.1849,147.1936,47085.0
2018-07-26 15:20:00,169.49,169.5,168.19,168.79,102782.0,147.1589,147.1676,146.0302,146.5511,102782.0
2018-07-26 15:30:00,168.78,169.74,168.78,169.53,79586.0,146.5424,147.3759,146.5424,147.1936,79586.0
2018-07-26 15:40:00,169.51,169.92,169.35,169.67,110290.0,147.1763,147.5322,147.0373,147.3152,110290.0
2018-07-26 15:50:00,169.66,169.66,169.35,169.58,198835.0,147.3065,147.3065,147.0373,147.237,198835.0
2018-07-27 09:30:00,169.58,169.74,168.45,169.06,21795.0,147.237,147.3759,146.2559,146.7855,21795.0
2018-07-27 09:40:00,169.27,169.41,168.71,169.28,23197.0,146.9679,147.0894,146.4817,146.9766,23197.0
2018-07-27 09:50:00,169.37,169.37,168.62,168.67,37243.0,147.0547,147.0547,146.4035,146.4469,37243.0
2018-07-27 10:00:00,168.74,169.32,168.51,169.09,73068.0,146.5077,147.0113,146.308,146.8116,73068.0
2018-07-27 10:10:00,169.03,169.63,168.81,169.03,72152.0,146.7595,147.2804,146.5685,146.7595,72152.0
2018-07-27 10:20:00,169.06,169.25,168.65,168.72,25823.0,146.7855,146.9505,146.4296,146.4903,25823.0
2018-07-27 10:30:00,168.67,169.06,168.43,168.55,62063.0,146.4469,146.7855,146.2385,146.3427,62063.0
2018-07-27 10:40:00,168.56,168.8,168.25,168.3,31126.0,146.3514,146.5598,146.0823,146.1257,31126.0
2018-07-27 10:50:00,168.26,168.44,167.97,168.42,18146.0,146.0909,146.2472,145.8392,146.2299,18146.0
2018-07-27 11:00:00,168.49,168.5,167.58,167.89,41897.0,146.2906,146.2993,145.5005,145.7697,41897.0
2018-07-27 11:10:00,167.95,168.21,167.59,167.69,37924.0,145.8218,146.0475,145.5092,145.596,37924.0
2018-07-27 11:20:00,167.68,168.08,167.37,167.93,23085.0,145.5874,145.9347,145.3182,145.8044,23085.0
2018-07-27 11:30:00,167.93,167.98,167.23,167.32,28013.0,145.8044,145.8478,145.1967,145.2748,28013.0
2018-07-27 11:40:00,167.28,167.55,167.05,167.51,29192.0,145.2401,145.4745,145.0404,145.4398,29192.0
2018-07-27 11:50:00,167.59,167.95,167.54,167.82,10359.0,145.5092,145.8218,145.4658,145.7089,10359.0
2018-07-27 12:00:00,167.78,167.78,167.35,167.57,26961.0,145.6742,145.6742,145.3008,145.4919,26961.0
2018-07-27 12:10:00,167.63,167.74,167.41,167.41,12495.0,145.5439,145.6395,145.3529,145.3529,12495.0
2018-07-27 12:20:00,167.41,167.41,167.09,167.35,18430.0,145.3529,145.3529,145.0751,145.3008,18430.0
2018-07-27 12:30:00,167.38,167.38,166.78,166.86,32758.0,145.3269,145.3269,144.8059,144.8754,32758.0
2018-07-27 12:40:00,166.86,167.28,166.86,167.28,24732.0,144.8754,145.2401,144.8754,145.2401,24732.0
2018-07-27 12:50:00,167.27,167.39,167.13,167.13,8486.0,145.2314,145.3356,145.1098,145.1098,8486.0
2018-07-27 13:00:00,167.08,167.69,166.93,167.51,16646.0,145.0664,145.596,144.9362,145.4398,16646.0
2018-07-27 13:10:00,167.57,167.64,167.46,167.59,6085.0,145.4919,145.5526,145.3963,145.5092,6085.0
2018-07-27 13:20:00,167.62,167.92,167.51,167.92,18038.0,145.5353,145.7957,145.4398,145.7957,18038.0
2018-07-27 13:30:00,167.95,167.95,167.66,167.83,11840.0,145.8218,145.8218,145.57,145.7176,11840.0
2018-07-27 13:40:00,167.9,168.01,167.81,167.92,11564.0,145.7784,145.8739,145.7002,145.7957,11564.0
2018-07-27 13:50:00,167.93,168.12,167.79,168.04,40404.0,145.8044,145.9694,145.6829,145.8999,40404.0
2018-07-27 14:00:00,168.06,168.33,167.7,167.73,32584.0,145.9173,146.1517,145.6047,145.6308,32584.0
2018-07-27 14:10:00,167.71,167.91,167.54,167.58,24136.0,145.6134,145.7871,145.4658,145.5005,24136.0
2018-07-27 14:20:00,167.6,167.85,167.49,167.82,17871.0,145.5179,145.735,145.4224,145.7089,17871.0
2018-07-27 14:30:00,167.81,168.13,167.74,167.87,29776.0,145.7002,145.9781,145.6395,145.7523,29776.0
2018-07-27 14:40:00,167.9,168.03,167.76,167.86,29473.0,145.7784,145.8912,145.6568,145.7436,29473.0
2018-07-27 14:50:00,167.88,167.89,167.64,167.85,33869.0,145.761,145.7697,145.5526,145.735,33869.0
2018-07-27 15:00:00,167.86,168.48,167.85,168.47,48425.0,145.7436,146.282,145.735,146.2733,48425.0
2018-07-27 15:10:00,168.45,168.62,167.81,167.87,84159.0,146.2559,146.4035,145.7002,145.7523,84159.0
2018-07-27 15:20:00,167.87,168.03,167.66,168.03,58543.0,145.7523,145.8912,145.57,145.8912,58543.0
2018-07-27 15:30:00,168.03,168.08,167.81,167.83,64827.0,145.8912,145.9347,145.7002,145.7176,64827.0
2018-07-27 15:40:00,167.81,168.08,167.67,168.08,77140.0,145.7002,145.9347,145.5787,145.9347,77140.0
2018-07-27 15:50:00,168.05,168.34,168.0,168.25,139383.0,145.9086,146.1604,145.8652,146.0823,139383.0
2018-07-30 09:30:00,168.32,170.35,168.27,169.84,37388.0,146.143,147.9056,146.0996,147.4628,37388.0
2018-07-30 09:40:00,169.67,170.87,169.58,170.74,24067.0,147.3152,148.3571,147.237,148.2442,24067.0
2018-07-30 09:50:00,170.73,170.84,169.97,170.34,25858.0,148.2355,148.331,147.5756,147.8969,25858.0
2018-07-30 10:00:00,170.36,170.46,169.81,170.03,30513.0,147.9143,148.0011,147.4367,147.6277,30513.0
2018-07-30 10:10:00,170.02,170.83,169.94,170.71,33653.0,147.6191,148.3223,147.5496,148.2181,33653.0
2018-07-30 10:20:00,170.75,170.94,170.25,170.5,39470.0,148.2529,148.4178,147.8188,148.0358,39470.0
2018-07-30 10:30:00,170.54,170.58,170.06,170.15,15522.0,148.0705,148.1053,147.6538,147.7319,15522.0
2018-07-30 10:40:00,170.08,170.08,169.81,169.95,31612.0,147.6711,147.6711,147.4367,147.5583,31612.0
2018-07-30 10:50:00,169.98,170.17,169.7,169.9,19939.0,147.5843,147.7493,147.3412,147.5149,19939.0
2018-07-30 11:00:00,169.9,170.25,169.82,169.9,21784.0,147.5149,147.8188,147.4454,147.5149,21784.0
2018-07-30 11:10:00,169.9,170.04,169.83,169.94,12879.0,147.5149,147.6364,147.4541,147.5496,12879.0
2018-07-30 11:20:00,169.95,169.95,169.7,169.72,22567.0,147.5583,147.5583,147.3412,147.3586,22567.0
2018-07-30 11:30:00,169.71,169.83,169.38,169.39,22311.0,147.3499,147.4541,147.0634,147.0721,22311.0
2018-07-30 11:40:00,169.44,169.55,169.36,169.53,13305.0,147.1155,147.211,147.046,147.1936,13305.0
2018-07-30 11:50:00,169.51,170.0,169.49,169.68,22687.0,147.1763,147.6017,147.1589,147.3239,22687.0
2018-07-30 12:00:00,169.65,169.87,169.59,169.8,8250.0,147.2978,147.4888,147.2457,147.428,8250.0
2018-07-30 12:10:00,169.81,169.81,169.55,169.62,8681.0,147.4367,147.4367,147.211,147.2718,8681.0
2018-07-30 12:20:00,169.59,169.84,169.54,169.58,13960.0,147.2457,147.4628,147.2023,147.237,13960.0
2018-07-30 12:30:00,169.6,169.74,169.53,169.62,19175.0,147.2544,147.3759,147.1936,147.2718,19175.0
2018-07-30 12:40:00,169.61,169.68,169.42,169.42,10804.0,147.2631,147.3239,147.0981,147.0981,10804.0
2018-07-30 12:50:00,169.36,169.48,169.31,169.42,16500.0,147.046,147.1502,147.0026,147.0981,16500.0
2018-07-30 13:00:00,169.41,169.44,169.09,169.35,11836.0,147.0894,147.1155,146.8116,147.0373,11836.0
2018-07-30 13:10:00,169.44,169.47,169.28,169.43,15305.0,147.1155,147.1415,146.9766,147.1068,15305.0
2018-07-30 13:20:00,169.44,169.79,169.44,169.76,15734.0,147.1155,147.4194,147.1155,147.3933,15734.0
2018-07-30 13:30:00,169.72,169.93,169.72,169.82,7157.0,147.3586,147.5409,147.3586,147.4454,7157.0
2018-07-30 13:40:00,169.86,169.87,169.52,169.52,10490.0,147.4801,147.4888,147.1849,147.1849,10490.0
2018-07-30 13:50:00,169.52,169.87,169.52,169.76,12900.0,147.1849,147.4888,147.1849,147.3933,12900.0
2018-07-30 14:00:00,169.76,169.87,169.66,169.69,11311.0,147.3933,147.4888,147.3065,147.3325,11311.0
2018-07-30 14:10:00,169.75,169.91,169.68,169.8,11498.0,147.3846,147.5235,147.3239,147.428,11498.0
2018-07-30 14:20:00,169.77,169.8,169.66,169.73,11744.0,147.402,147.428,147.3065,147.3673,11744.0
2018-07-30 14:30:00,169.69,169.83,169.51,169.51,14041.0,147.3325,147.4541,147.1763,147.1763,14041.0
2018-07-30 14:40:00,169.52,169.58,169.4,169.42,11103.0,147.1849,147.237,147.0807,147.0981,11103.0
2018-07-30 14:50:00,169.41,169.5,169.16,169.29,17226.0,147.0894,147.1676,146.8724,146.9852,17226.0
2018-07-30 15:00:00,169.29,169.48,169.05,169.12,23364.0,146.9852,147.1502,146.7769,146.8376,23364.0
2018-07-30 15:10:00,169.12,169.13,168.61,168.62,21540.0,146.8376,146.8463,146.3948,146.4035,21540.0
2018-07-30 15:20:00,168.7,168.9,168.64,168.72,35902.0,146.473,146.6466,146.4209,146.4903,35902.0
2018-07-30 15:30:00,168.7,168.9,168.52,168.52,40461.0,146.473,146.6466,146.3167,146.3167,40461.0
2018-07-30 15:40:00,168.52,168.54,168.36,168.4,51020.0,146.3167,146.3341,146.1778,146.2125,51020.0
2018-07-30 15:50:00,168.39,168.6,168.3,168.49,128430.0,146.2038,146.3861,146.1257,146.2906,128430.0
2018-07-31 09:30:00,169.23,171.27,169.23,170.6,60037.0,146.9331,148.7044,146.9331,148.1226,60037.0
2018-07-31 09:40:00,170.6,171.06,170.4,170.58,16422.0,148.1226,148.522,147.949,148.1053,16422.0
2018-07-31 09:50:00,170.57,170.57,169.86,170.37,29427.0,148.0966,148.0966,147.4801,147.9229,29427.0
2018-07-31 10:00:00,170.35,170.96,170.18,170.9,24994.0,147.9056,148.4352,147.758,148.3831,24994.0
2018-07-31 10:10:00,171.02,171.37,170.64,170.75,36291.0,148.4873,148.7912,148.1574,148.2529,36291.0
2018-07-31 10:20:00,170.81,171.1,170.44,170.78,27299.0,148.305,148.5568,147.9837,148.2789,27299.0
2018-07-31 10:30:00,170.84,171.17,170.71,171.0,18142.0,148.331,148.6175,148.2181,148.4699,18142.0
2018-07-31 10:40:00,171.01,171.02,170.48,170.48,21691.0,148.4786,148.4873,148.0184,148.0184,21691.0
2018-07-31 10:50:00,170.36,170.67,170.24,170.57,15053.0,147.9143,148.1834,147.8101,148.0966,15053.0
2018-07-31 11:00:00,170.64,170.82,170.48,170.69,14034.0,148.1574,148.3137,148.0184,148.2008,14034.0
2018-07-31 11:10:00,170.78,170.97,170.6,170.6,13332.0,148.2789,148.4439,148.1226,148.1226,13332.0
2018-07-31 11:20:00,170.6,170.6,170.31,170.4,9354.0,148.1226,148.1226,147.8708,147.949,9354.0
2018-07-31 11:30:00,170.46,170.54,170.32,170.39,10414.0,148.0011,148.0705,147.8795,147.9403,10414.0
2018-07-31 11:40:00,170.35,170.76,170.22,170.67,12647.0,147.9056,148.2616,147.7927,148.1834,12647.0
2018-07-31 11:50:00,170.67,170.71,170.26,170.36,9856.0,148.1834,148.2181,147.8274,147.9143,9856.0
2018-07-31 12:00:00,170.33,170.68,170.32,170.68,42800.0,147.8882,148.1921,147.8795,148.1921,42800.0
2018-07-31 12:10:00,170.67,170.99,170.6,170.99,10432.0,148.1834,148.4613,148.1226,148.4613,10432.0
2018-07-31 12:20:00,171.0,171.08,170.88,170.91,8329.0,148.4699,148.5394,148.3657,148.3918,8329.0
2018-07-31 12:30:00,170.87,170.91,170.62,170.88,6660.0,148.3571,148.3918,148.14,148.3657,6660.0
2018-07-31 12:40:00,170.93,170.94,170.65,170.71,12552.0,148.4092,148.4178,148.166,148.2181,12552.0
2018-07-31 12:50:00,170.75,170.76,170.18,170.18,11796.0,148.2529,148.2616,147.758,147.758,11796.0
2018-07-31 13:00:00,170.18,170.33,170.14,170.19,15991.0,147.758,147.8882,147.7232,147.7667,15991.0
2018-07-31 13:10:00,170.15,170.15,169.77,169.94,25355.0,147.7319,147.7319,147.402,147.5496,25355.0
2018-07-31 13:20:00,169.93,170.09,169.84,169.99,17213.0,147.5409,147.6798,147.4628,147.593,17213.0
2018-07-31 13:30:00,169.94,170.02,169.4,169.92,40352.0,147.5496,147.6191,147.0807,147.5322,40352.0
2018-07-31 13:40:00,169.94,169.95,169.51,169.58,16796.0,147.5496,147.5583,147.1763,147.237,16796.0
2018-07-31 13:50:00,169.58,169.78,169.44,169.48,16734.0,147.237,147.4107,147.1155,147.1502,16734.0
2018-07-31 14:00:00,169.44,169.63,168.94,169.16,25659.0,147.1155,147.2804,146.6814,146.8724,25659.0
2018-07-31 14:10:00,169.13,169.48,169.13,169.47,19346.0,146.8463,147.1502,146.8463,147.1415,19346.0
2018-07-31 14:20:00,169.48,169.59,169.26,169.54,24922.0,147.1502,147.2457,146.9592,147.2023,24922.0
2018-07-31 14:30:00,169.59,169.66,169.38,169.52,13725.0,147.2457,147.3065,147.0634,147.1849,13725.0
2018-07-31 14:40:00,169.48,169.79,169.46,169.56,31805.0,147.1502,147.4194,147.1328,147.2197,31805.0
2018-07-31 14:50:00,169.6,169.66,169.48,169.49,24853.0,147.2544,147.3065,147.1502,147.1589,24853.0
2018-07-31 15:00:00,169.53,169.53,169.33,169.43,19189.0,147.1936,147.1936,147.02,147.1068,19189.0
2018-07-31 15:10:00,169.47,169.65,169.23,169.37,38888.0,147.1415,147.2978,146.9331,147.0547,38888.0
2018-07-31 15:20:00,169.38,169.54,169.34,169.35,24240.0,147.0634,147.2023,147.0286,147.0373,24240.0
2018-07-31 15:30:00,169.39,169.4,169.07,169.28,47914.0,147.0721,147.0807,146.7942,146.9766,47914.0
2018-07-31 15:40:00,169.28,169.5,168.92,169.03,58240.0,146.9766,147.1676,146.664,146.7595,58240.0
2018-07-31 15:50:00,169.05,169.23,168.89,169.05,117923.0,146.7769,146.9331,146.6379,146.7769,117923.0
2018-08-01 09:30:00,169.04,169.74,168.65,168.84,50750.0,146.7682,147.3759,146.4296,146.5945,50750.0
2018-08-01 09:40:00,168.92,169.1,168.13,168.13,17304.0,146.664,146.8203,145.9781,145.9781,17304.0
2018-08-01 09:50:00,168.08,168.42,167.56,168.17,36180.0,145.9347,146.2299,145.4832,146.0128,36180.0
2018-08-01 10:00:00,168.08,168.33,167.7,168.24,31117.0,145.9347,146.1517,145.6047,146.0736,31117.0
2018-08-01 10:10:00,168.24,168.97,168.17,168.7,33674.0,146.0736,146.7074,146.0128,146.473,33674.0
2018-08-01 10:20:00,168.68,169.08,168.57,168.98,31474.0,146.4556,146.8029,146.3601,146.7161,31474.0
2018-08-01 10:30:00,168.95,169.1,168.77,168.99,31960.0,146.69,146.8203,146.5337,146.7248,31960.0
2018-08-01 10:40:00,168.92,169.24,168.82,168.86,20981.0,146.664,146.9418,146.5772,146.6119,20981.0
2018-08-01 10:50:00,168.84,169.5,168.81,169.27,22469.0,146.5945,147.1676,146.5685,146.9679,22469.0
2018-08-01 11:00:00,169.33,169.33,168.85,168.93,18841.0,147.02,147.02,146.6032,146.6727,18841.0
2018-08-01 11:10:00,168.93,169.0,168.64,168.74,16314.0,146.6727,146.7334,146.4209,146.5077,16314.0
2018-08-01 11:20:00,168.65,168.74,168.48,168.74,15894.0,146.4296,146.5077,146.282,146.5077,15894.0
2018-08-01 11:30:00,168.7,168.81,168.58,168.75,17608.0,146.473,146.5685,146.3688,146.5164,17608.0
2018-08-01 11:40:00,168.74,168.74,168.17,168.19,27687.0,146.5077,146.5077,146.0128,146.0302,27687.0
2018-08-01 11:50:00,168.16,168.41,167.81,168.25,79515.0,146.0041,146.2212,145.7002,146.0823,79515.0
2018-08-01 12:00:00,168.19,168.2,167.9,167.92,14913.0,146.0302,146.0388,145.7784,145.7957,14913.0
2018-08-01 12:10:00,167.98,168.01,167.8,167.85,11616.0,145.8478,145.8739,145.6916,145.735,11616.0
2018-08-01 12:20:00,167.88,167.96,167.52,167.52,16046.0,145.761,145.8305,145.4484,145.4484,16046.0
2018-08-01 12:30:00,167.51,167.81,167.45,167.73,16904.0,145.4398,145.7002,145.3877,145.6308,16904.0
2018-08-01 12:40:00,167.72,168.08,167.63,168.03,25235.0,145.6221,145.9347,145.5439,145.8912,25235.0
2018-08-01 12:50:00,168.05,168.34,168.03,168.31,25570.0,145.9086,146.1604,145.8912,146.1344,25570.0
2018-08-01 13:00:00,168.31,168.4,168.04,168.11,19095.0,146.1344,146.2125,145.8999,145.9607,19095.0
2018-08-01 13:10:00,168.12,168.27,168.08,168.14,9519.0,145.9694,146.0996,145.9347,145.9868,9519.0
2018-08-01 13:20:00,168.17,168.18,168.07,168.12,11146.0,146.0128,146.0215,145.926,145.9694,11146.0
2018-08-01 13:30:00,168.13,168.17,167.93,168.04,10725.0,145.9781,146.0128,145.8044,145.8999,10725.0
2018-08-01 13:40:00,167.99,168.03,167.85,167.93,12365.0,145.8565,145.8912,145.735,145.8044,12365.0
2018-08-01 13:50:00,167.93,168.12,167.75,167.82,21228.0,145.8044,145.9694,145.6481,145.7089,21228.0
2018-08-01 14:00:00,167.85,167.99,167.59,167.6,29341.0,145.735,145.8565,145.5092,145.5179,29341.0
2018-08-01 14:10:00,167.65,168.12,167.58,167.92,73544.0,145.5613,145.9694,145.5005,145.7957,73544.0
2018-08-01 14:20:00,167.89,168.14,167.8,168.14,13641.0,145.7697,145.9868,145.6916,145.9868,13641.0
2018-08-01 14:30:00,168.15,168.22,168.03,168.17,24741.0,145.9954,146.0562,145.8912,146.0128,24741.0
2018-08-01 14:40:00,168.17,168.22,168.11,168.2,22149.0,146.0128,146.0562,145.9607,146.0388,22149.0
2018-08-01 14:50:00,168.23,168.61,168.17,168.59,26223.0,146.0649,146.3948,146.0128,146.3775,26223.0
2018-08-01 15:00:00,168.59,168.62,168.38,168.49,15952.0,146.3775,146.4035,146.1951,146.2906,15952.0
2018-08-01 15:10:00,168.52,168.55,168.35,168.44,18502.0,146.3167,146.3427,146.1691,146.2472,18502.0
2018-08-01 15:20:00,168.45,168.64,168.43,168.62,23882.0,146.2559,146.4209,146.2385,146.4035,23882.0
2018-08-01 15:30:00,168.62,168.63,168.32,168.4,45275.0,146.4035,146.4122,146.143,146.2125,45275.0
2018-08-01 15:40:00,168.4,168.41,168.24,168.28,53407.0,146.2125,146.2212,146.0736,146.1083,53407.0
2018-08-01 15:50:00,168.28,168.32,167.87,167.96,117077.0,146.1083,146.143,145.7523,145.8305,117077.0
2018-08-02 09:30:00,167.16,168.2,166.75,167.87,39886.0,145.1359,146.0388,144.7799,145.7523,39886.0
2018-08-02 09:40:00,167.94,167.95,167.32,167.85,21981.0,145.8131,145.8218,145.2748,145.735,21981.0
2018-08-02 09:50:00,167.85,168.34,167.81,168.13,21637.0,145.735,146.1604,145.7002,145.9781,21637.0
2018-08-02 10:00:00,168.13,168.21,167.51,167.97,20747.0,145.9781,146.0475,145.4398,145.8392,20747.0
2018-08-02 10:10:00,167.91,169.11,167.89,168.89,73773.0,145.7871,146.829,145.7697,146.6379,73773.0
2018-08-02 10:20:00,168.88,169.01,168.6,168.91,15579.0,146.6293,146.7421,146.3861,146.6553,15579.0
2018-08-02 10:30:00,169.0,169.0,167.59,167.59,15556.0,146.7334,146.7334,145.5092,145.5092,15556.0
2018-08-02 10:40:00,167.65,167.76,167.43,167.68,19060.0,145.5613,145.6568,145.3703,145.5874,19060.0
2018-08-02 10:50:00,167.69,168.15,167.65,168.15,5797.0,145.596,145.9954,145.5613,145.9954,5797.0
2018-08-02 11:00:00,168.17,168.56,168.15,168.56,14746.0,146.0128,146.3514,145.9954,146.3514,14746.0
2018-08-02 11:10:00,168.62,168.84,168.17,168.27,26355.0,146.4035,146.5945,146.0128,146.0996,26355.0
2018-08-02 11:20:00,168.31,168.51,168.17,168.3,14209.0,146.1344,146.308,146.0128,146.1257,14209.0
2018-08-02 11:30:00,168.42,168.7,168.33,168.39,31121.0,146.2299,146.473,146.1517,146.2038,31121.0
2018-08-02 11:40:00,168.41,168.55,168.27,168.35,53916.0,146.2212,146.3427,146.0996,146.1691,53916.0
2018-08-02 11:50:00,168.37,168.49,168.23,168.39,34017.0,146.1865,146.2906,146.0649,146.2038,34017.0
2018-08-02 12:00:00,168.42,168.8,168.25,168.7,41010.0,146.2299,146.5598,146.0823,146.473,41010.0
2018-08-02 12:10:00,168.75,169.05,168.69,168.94,19488.0,146.5164,146.7769,146.4643,146.6814,19488.0
2018-08-02 12:20:00,168.98,169.24,168.94,169.01,22931.0,146.7161,146.9418,146.6814,146.7421,22931.0
2018-08-02 12:30:00,169.0,169.04,168.53,168.72,16600.0,146.7334,146.7682,146.3254,146.4903,16600.0
2018-08-02 12:40:00,168.72,169.0,168.55,168.89,33723.0,146.4903,146.7334,146.3427,146.6379,33723.0
2018-08-02 12:50:00,168.87,169.03,168.85,168.98,22086.0,146.6206,146.7595,146.6032,146.7161,22086.0
2018-08-02 13:00:00,168.98,169.02,168.81,168.95,14375.0,146.7161,146.7508,146.5685,146.69,14375.0
2018-08-02 13:10:00,168.97,169.02,168.85,168.95,19938.0,146.7074,146.7508,146.6032,146.69,19938.0
2018-08-02 13:20:00,168.99,169.72,168.99,169.21,35788.0,146.7248,147.3586,146.7248,146.9158,35788.0
2018-08-02 13:30:00,169.27,169.48,169.18,169.3,17673.0,146.9679,147.1502,146.8897,146.9939,17673.0
2018-08-02 13:40:00,169.33,169.38,169.23,169.35,7767.0,147.02,147.0634,146.9331,147.0373,7767.0
2018-08-02 13:50:00,169.35,169.43,169.26,169.38,9302.0,147.0373,147.1068,146.9592,147.0634,9302.0
2018-08-02 14:00:00,169.37,169.39,169.12,169.25,13606.0,147.0547,147.0721,146.8376,146.9505,13606.0
2018-08-02 14:10:00,169.25,169.4,169.13,169.21,16306.0,146.9505,147.0807,146.8463,146.9158,16306.0
2018-08-02 14:20:00,169.17,169.25,168.98,169.02,10119.0,146.881,146.9505,146.7161,146.7508,10119.0
2018-08-02 14:30:00,169.05,169.07,168.86,169.0,14900.0,146.7769,146.7942,146.6119,146.7334,14900.0
2018-08-02 14:40:00,169.03,169.05,168.86,168.98,12565.0,146.7595,146.7769,146.6119,146.7161,12565.0
2018-08-02 14:50:00,169.02,169.08,168.95,169.01,9691.0,146.7508,146.8029,146.69,146.7421,9691.0
2018-08-02 15:00:00,169.01,169.05,168.87,168.94,13000.0,146.7421,146.7769,146.6206,146.6814,13000.0
2018-08-02 15:10:00,168.93,169.1,168.84,169.02,11693.0,146.6727,146.8203,146.5945,146.7508,11693.0
2018-08-02 15:20:00,169.01,169.06,168.95,169.05,10648.0,146.7421,146.7855,146.69,146.7769,10648.0
2018-08-02 15:30:00,169.03,169.29,168.98,169.19,23958.0,146.7595,146.9852,146.7161,146.8984,23958.0
2018-08-02 15:40:00,169.22,169.38,169.17,169.38,42715.0,146.9245,147.0634,146.881,147.0634,42715.0
2018-08-02 15:50:00,169.36,169.38,169.2,169.32,74660.0,147.046,147.0634,146.9071,147.0113,74660.0
2018-08-03 09:30:00,169.54,170.3,168.86,170.16,90326.0,147.8885,148.5514,147.2953,148.4293,90326.0
2018-08-03 09:40:00,170.23,170.92,169.86,170.18,53972.0,148.4904,149.0922,148.1676,148.4467,53972.0
2018-08-03 09:50:00,170.05,170.09,169.3,169.89,34501.0,148.3333,148.3682,147.6791,148.1938,34501.0
2018-08-03 10:00:00,169.91,170.41,169.84,170.33,42430.0,148.2112,148.6474,148.1502,148.5776,42430.0
2018-08-03 10:10:00,170.34,170.9,170.02,170.85,58373.0,148.5863,149.0748,148.3072,149.0312,58373.0
2018-08-03 10:20:00,170.89,171.33,170.63,171.14,66310.0,149.0661,149.4499,148.8393,149.2841,66310.0
2018-08-03 10:30:00,171.14,171.33,170.84,171.33,25405.0,149.2841,149.4499,149.0225,149.4499,25405.0
2018-08-03 10:40:00,171.32,171.54,171.02,171.32,30385.0,149.4412,149.6331,149.1795,149.4412,30385.0
2018-08-03 10:50:00,171.29,171.29,170.75,170.95,31758.0,149.415,149.415,148.9439,149.1184,31758.0
2018-08-03 11:00:00,170.96,171.01,170.75,170.94,56254.0,149.1271,149.1707,148.9439,149.1097,56254.0
2018-08-03 11:10:00,170.94,171.14,170.5,170.7,37788.0,149.1097,149.2841,148.7259,148.9003,37788.0
2018-08-03 11:20:00,170.74,170.88,170.66,170.84,17780.0,148.9352,149.0573,148.8654,149.0225,17780.0
2018-08-03 11:30:00,170.85,171.12,170.78,170.94,18123.0,149.0312,149.2667,148.9701,149.1097,18123.0
2018-08-03 11:40:00,170.92,171.21,170.85,171.01,13822.0,149.0922,149.3452,149.0312,149.1707,13822.0
2018-08-03 11:50:00,171.04,171.08,170.82,170.99,25273.0,149.1969,149.2318,149.005,149.1533,25273.0
2018-08-03 12:00:00,171.01,171.05,170.79,170.82,14392.0,149.1707,149.2056,148.9788,149.005,14392.0
2018-08-03 12:10:00,170.82,170.94,170.71,170.81,17682.0,149.005,149.1097,148.9091,148.9963,17682.0
2018-08-03 12:20:00,170.79,171.04,170.79,171.01,7170.0,148.9788,149.1969,148.9788,149.1707,7170.0
2018-08-03 12:30:00,171.06,171.08,170.89,170.89,8210.0,149.2144,149.2318,149.0661,149.0661,8210.0
2018-08-03 12:40:00,170.88,171.03,170.84,170.99,7758.0,149.0573,149.1882,149.0225,149.1533,7758.0
2018-08-03 12:50:00,171.0,171.05,170.89,170.94,11036.0,149.162,149.2056,149.0661,149.1097,11036.0
2018-08-03 13:00:00,170.9,171.05,170.86,170.94,6510.0,149.0748,149.2056,149.0399,149.1097,6510.0
2018-08-03 13:10:00,170.96,170.96,170.82,170.83,7352.0,149.1271,149.1271,149.005,149.0137,7352.0
2018-08-03 13:20:00,170.83,171.02,170.82,171.01,7437.0,149.0137,149.1795,149.005,149.1707,7437.0
2018-08-03 13:30:00,171.03,171.04,170.84,170.89,5472.0,149.1882,149.1969,149.0225,149.0661,5472.0
2018-08-03 13:40:00,170.91,171.02,170.88,170.92,7222.0,149.0835,149.1795,149.0573,149.0922,7222.0
2018-08-03 13:50:00,170.9,171.02,170.88,170.92,8179.0,149.0748,149.1795,149.0573,149.0922,8179.0
2018-08-03 14:00:00,170.94,171.05,170.9,170.95,7759.0,149.1097,149.2056,149.0748,149.1184,7759.0
2018-08-03 14:10:00,170.91,171.05,170.89,171.0,7793.0,149.0835,149.2056,149.0661,149.162,7793.0
2018-08-03 14:20:00,170.98,171.06,170.97,171.05,7532.0,149.1446,149.2144,149.1359,149.2056,7532.0
2018-08-03 14:30:00,171.07,171.13,170.83,170.85,9437.0,149.2231,149.2754,149.0137,149.0312,9437.0
2018-08-03 14:40:00,170.83,170.94,170.8,170.88,9798.0,149.0137,149.1097,148.9876,149.0573,9798.0
2018-08-03 14:50:00,170.88,170.96,170.81,170.83,23621.0,149.0573,149.1271,148.9963,149.0137,23621.0
2018-08-03 15:00:00,170.86,170.91,170.71,170.76,17330.0,149.0399,149.0835,148.9091,148.9527,17330.0
2018-08-03 15:10:00,170.78,170.99,170.76,170.95,44029.0,148.9701,149.1533,148.9527,149.1184,44029.0
2018-08-03 15:20:00,170.92,171.0,170.79,170.81,45795.0,149.0922,149.162,148.9788,148.9963,45795.0
2018-08-03 15:30:00,170.8,170.83,170.72,170.79,30048.0,148.9876,149.0137,148.9178,148.9788,30048.0
2018-08-03 15:40:00,170.79,171.32,170.78,171.29,68156.0,148.9788,149.4412,148.9701,149.415,68156.0
2018-08-03 15:50:00,171.32,171.71,171.23,171.55,202790.0,149.4412,149.7814,149.3626,149.6418,202790.0
2018-08-06 09:30:00,171.47,172.38,170.87,172.01,26231.0,149.572,150.3658,149.0486,150.043,26231.0
2018-08-06 09:40:00,172.01,172.86,171.86,172.29,33553.0,150.043,150.7845,149.9122,150.2873,33553.0
2018-08-06 09:50:00,172.37,172.39,171.63,171.83,38928.0,150.3571,150.3745,149.7116,149.886,38928.0
2018-08-06 10:00:00,171.76,172.13,171.63,172.12,35186.0,149.825,150.1477,149.7116,150.139,35186.0
2018-08-06 10:10:00,172.01,172.52,172.0,172.15,26440.0,150.043,150.4879,150.0343,150.1652,26440.0
2018-08-06 10:20:00,172.15,172.47,171.71,171.86,66056.0,150.1652,150.4443,149.7814,149.9122,66056.0
2018-08-06 10:30:00,171.82,172.07,171.59,172.0,28528.0,149.8773,150.0954,149.6767,150.0343,28528.0
2018-08-06 10:40:00,171.97,172.38,171.77,172.28,27699.0,150.0081,150.3658,149.8337,150.2786,27699.0
2018-08-06 10:50:00,172.33,172.52,172.09,172.52,18506.0,150.3222,150.4879,150.1128,150.4879,18506.0
2018-08-06 11:00:00,172.53,172.8,172.47,172.8,23821.0,150.4966,150.7321,150.4443,150.7321,23821.0
2018-08-06 11:10:00,172.71,172.89,172.35,172.36,26125.0,150.6536,150.8107,150.3396,150.3483,26125.0
2018-08-06 11:20:00,172.39,172.63,172.28,172.63,26715.0,150.3745,150.5839,150.2786,150.5839,26715.0
2018-08-06 11:30:00,172.61,172.87,172.53,172.77,20744.0,150.5664,150.7932,150.4966,150.706,20744.0
2018-08-06 11:40:00,172.81,172.98,172.81,172.89,14035.0,150.7409,150.8892,150.7409,150.8107,14035.0
2018-08-06 11:50:00,172.91,173.13,172.77,173.02,31398.0,150.8281,151.02,150.706,150.9241,31398.0
2018-08-06 12:00:00,173.01,173.15,172.93,172.93,12981.0,150.9153,151.0375,150.8455,150.8455,12981.0
2018-08-06 12:10:00,172.95,173.19,172.9,173.11,16740.0,150.863,151.0723,150.8194,151.0026,16740.0
2018-08-06 12:20:00,173.13,173.24,172.96,173.0,13481.0,151.02,151.116,150.8717,150.9066,13481.0
2018-08-06 12:30:00,173.0,173.15,172.93,172.93,13476.0,150.9066,151.0375,150.8455,150.8455,13476.0
2018-08-06 12:40:00,172.92,172.92,172.62,172.65,12968.0,150.8368,150.8368,150.5751,150.6013,12968.0
2018-08-06 12:50:00,172.62,172.74,172.54,172.66,17019.0,150.5751,150.6798,150.5054,150.61,17019.0
2018-08-06 13:00:00,172.64,172.89,172.61,172.89,11395.0,150.5926,150.8107,150.5664,150.8107,11395.0
2018-08-06 13:10:00,172.87,172.91,172.62,172.68,21340.0,150.7932,150.8281,150.5751,150.6275,21340.0
2018-08-06 13:20:00,172.67,172.67,172.23,172.27,14152.0,150.6188,150.6188,150.2349,150.2698,14152.0
2018-08-06 13:30:00,172.26,172.31,172.14,172.31,10750.0,150.2611,150.3047,150.1564,150.3047,10750.0
2018-08-06 13:40:00,172.3,172.38,172.14,172.17,6595.0,150.296,150.3658,150.1564,150.1826,6595.0
2018-08-06 13:50:00,172.14,172.21,172.06,172.11,17667.0,150.1564,150.2175,150.0867,150.1303,17667.0
2018-08-06 14:00:00,172.11,172.37,172.08,172.34,43273.0,150.1303,150.3571,150.1041,150.3309,43273.0
2018-08-06 14:10:00,172.35,172.54,172.35,172.5,29941.0,150.3396,150.5054,150.3396,150.4705,29941.0
2018-08-06 14:20:00,172.5,172.88,172.48,172.88,16696.0,150.4705,150.8019,150.453,150.8019,16696.0
2018-08-06 14:30:00,172.88,173.28,172.78,172.82,61676.0,150.8019,151.1508,150.7147,150.7496,61676.0
2018-08-06 14:40:00,172.82,173.39,172.76,173.39,30167.0,150.7496,151.2468,150.6973,151.2468,30167.0
2018-08-06 14:50:00,173.36,173.5,173.25,173.25,28590.0,151.2206,151.3428,151.1247,151.1247,28590.0
2018-08-06 15:00:00,173.22,173.23,172.92,172.99,35433.0,151.0985,151.1072,150.8368,150.8979,35433.0
2018-08-06 15:10:00,172.99,173.18,172.95,173.18,29393.0,150.8979,151.0636,150.863,151.0636,29393.0
2018-08-06 15:20:00,173.18,173.31,172.95,173.04,43731.0,151.0636,151.177,150.863,150.9415,43731.0
2018-08-06 15:30:00,173.04,173.08,172.92,172.92,45142.0,150.9415,150.9764,150.8368,150.8368,45142.0
2018-08-06 15:40:00,172.91,173.07,172.82,172.82,60372.0,150.8281,150.9677,150.7496,150.7496,60372.0
2018-08-06 15:50:00,172.81,172.95,172.64,172.69,115168.0,150.7409,150.863,150.5926,150.6362,115168.0
2018-08-07 09:30:00,173.06,174.39,172.87,173.96,44076.0,150.9589,152.1191,150.7932,151.744,44076.0
2018-08-07 09:40:00,174.07,174.43,173.2,173.29,53081.0,151.84,152.154,151.0811,151.1596,53081.0
2018-08-07 09:50:00,173.31,173.84,173.02,173.8,19830.0,151.177,151.6393,150.9241,151.6044,19830.0
2018-08-07 10:00:00,173.8,174.27,173.71,174.24,23667.0,151.6044,152.0144,151.5259,151.9883,23667.0
2018-08-07 10:10:00,174.29,174.39,173.97,173.97,22633.0,152.0319,152.1191,151.7527,151.7527,22633.0
2018-08-07 10:20:00,173.93,174.09,173.68,173.86,32911.0,151.7178,151.8574,151.4998,151.6568,32911.0
2018-08-07 10:30:00,173.87,173.98,173.66,173.92,25692.0,151.6655,151.7615,151.4823,151.7091,25692.0
2018-08-07 10:40:00,173.93,174.0,173.6,173.6,26202.0,151.7178,151.7789,151.43,151.43,26202.0
2018-08-07 10:50:00,173.56,173.94,173.4,173.77,40365.0,151.3951,151.7266,151.2555,151.5783,40365.0
2018-08-07 11:00:00,173.79,173.84,173.55,173.56,20913.0,151.5957,151.6393,151.3864,151.3951,20913.0
2018-08-07 11:10:00,173.55,173.78,173.51,173.7,16714.0,151.3864,151.587,151.3515,151.5172,16714.0
2018-08-07 11:20:00,173.72,173.75,173.4,173.47,10825.0,151.5347,151.5608,151.2555,151.3166,10825.0
2018-08-07 11:30:00,173.47,173.54,173.28,173.49,13771.0,151.3166,151.3776,151.1508,151.334,13771.0
2018-08-07 11:40:00,173.52,173.67,173.38,173.44,11523.0,151.3602,151.491,151.2381,151.2904,11523.0
2018-08-07 11:50:00,173.38,173.48,173.31,173.48,9657.0,151.2381,151.3253,151.177,151.3253,9657.0
2018-08-07 12:00:00,173.53,173.67,173.46,173.52,9420.0,151.3689,151.491,151.3079,151.3602,9420.0
2018-08-07 12:10:00,173.56,173.81,173.55,173.66,12360.0,151.3951,151.6132,151.3864,151.4823,12360.0
2018-08-07 12:20:00,173.65,173.75,173.55,173.6,10492.0,151.4736,151.5608,151.3864,151.43,10492.0
2018-08-07 12:30:00,173.56,173.56,173.38,173.43,14717.0,151.3951,151.3951,151.2381,151.2817,14717.0
2018-08-07 12:40:00,173.45,173.48,173.36,173.39,27537.0,151.2991,151.3253,151.2206,151.2468,27537.0
2018-08-07 12:50:00,173.37,173.42,173.28,173.32,7210.0,151.2294,151.273,151.1508,151.1857,7210.0
2018-08-07 13:00:00,173.33,173.44,173.25,173.44,12748.0,151.1945,151.2904,151.1247,151.2904,12748.0
2018-08-07 13:10:00,173.46,173.48,173.17,173.2,21201.0,151.3079,151.3253,151.0549,151.0811,21201.0
2018-08-07 13:20:00,173.2,173.38,173.2,173.38,9349.0,151.0811,151.2381,151.0811,151.2381,9349.0
2018-08-07 13:30:00,173.36,173.37,173.25,173.25,8272.0,151.2206,151.2294,151.1247,151.1247,8272.0
2018-08-07 13:40:00,173.3,173.45,173.17,173.35,16094.0,151.1683,151.2991,151.0549,151.2119,16094.0
2018-08-07 13:50:00,173.32,173.64,173.32,173.59,10919.0,151.1857,151.4649,151.1857,151.4213,10919.0
2018-08-07 14:00:00,173.63,173.71,173.62,173.66,11819.0,151.4562,151.5259,151.4474,151.4823,11819.0
2018-08-07 14:10:00,173.65,173.66,173.53,173.54,10584.0,151.4736,151.4823,151.3689,151.3776,10584.0
2018-08-07 14:20:00,173.54,173.74,173.52,173.7,13210.0,151.3776,151.5521,151.3602,151.5172,13210.0
2018-08-07 14:30:00,173.7,173.75,173.54,173.59,18478.0,151.5172,151.5608,151.3776,151.4213,18478.0
2018-08-07 14:40:00,173.58,173.59,173.44,173.47,12370.0,151.4125,151.4213,151.2904,151.3166,12370.0
2018-08-07 14:50:00,173.45,173.58,173.43,173.51,12809.0,151.2991,151.4125,151.2817,151.3515,12809.0
2018-08-07 15:00:00,173.51,173.52,173.33,173.48,16178.0,151.3515,151.3602,151.1945,151.3253,16178.0
2018-08-07 15:10:00,173.46,173.53,173.45,173.51,11784.0,151.3079,151.3689,151.2991,151.3515,11784.0
2018-08-07 15:20:00,173.51,173.63,173.47,173.49,11946.0,151.3515,151.4562,151.3166,151.334,11946.0
2018-08-07 15:30:00,173.51,173.51,173.4,173.42,19304.0,151.3515,151.3515,151.2555,151.273,19304.0
2018-08-07 15:40:00,173.41,173.43,173.23,173.32,32282.0,151.2642,151.2817,151.1072,151.1857,32282.0
2018-08-07 15:50:00,173.33,173.34,173.12,173.18,69178.0,151.1945,151.2032,151.0113,151.0636,69178.0
2018-08-08 09:30:00,172.85,173.34,172.02,173.24,25831.0,150.7758,151.2032,150.0518,151.116,25831.0
2018-08-08 09:40:00,173.11,173.11,172.44,172.55,9521.0,151.0026,151.0026,150.4181,150.5141,9521.0
2018-08-08 09:50:00,172.56,172.91,172.52,172.7,14997.0,150.5228,150.8281,150.4879,150.6449,14997.0
2018-08-08 10:00:00,172.71,172.79,172.46,172.46,11339.0,150.6536,150.7234,150.4356,150.4356,11339.0
2018-08-08 10:10:00,172.46,172.6,172.15,172.23,17937.0,150.4356,150.5577,150.1652,150.2349,17937.0
2018-08-08 10:20:00,172.28,172.3,172.09,172.2,10279.0,150.2786,150.296,150.1128,150.2088,10279.0
2018-08-08 10:30:00,172.27,172.31,171.96,172.18,9401.0,150.2698,150.3047,149.9994,150.1913,9401.0
2018-08-08 10:40:00,172.18,172.74,172.17,172.63,14077.0,150.1913,150.6798,150.1826,150.5839,14077.0
2018-08-08 10:50:00,172.61,173.06,172.55,173.02,29785.0,150.5664,150.9589,150.5141,150.9241,29785.0
2018-08-08 11:00:00,173.04,173.13,172.81,172.83,9446.0,150.9415,151.02,150.7409,150.7583,9446.0
2018-08-08 11:10:00,172.9,173.01,172.76,172.76,7620.0,150.8194,150.9153,150.6973,150.6973,7620.0
2018-08-08 11:20:00,172.79,172.89,172.74,172.87,4200.0,150.7234,150.8107,150.6798,150.7932,4200.0
2018-08-08 11:30:00,173.06,173.25,173.05,173.16,10695.0,150.9589,151.1247,150.9502,151.0462,10695.0
2018-08-08 11:40:00,173.19,173.23,172.96,172.98,12052.0,151.0723,151.1072,150.8717,150.8892,12052.0
2018-08-08 11:50:00,172.98,173.29,172.97,173.17,10270.0,150.8892,151.1596,150.8804,151.0549,10270.0
2018-08-08 12:00:00,173.16,173.2,172.69,172.76,14579.0,151.0462,151.0811,150.6362,150.6973,14579.0
2018-08-08 12:10:00,172.78,172.97,172.78,172.85,10803.0,150.7147,150.8804,150.7147,150.7758,10803.0
2018-08-08 12:20:00,172.88,172.88,172.5,172.51,6100.0,150.8019,150.8019,150.4705,150.4792,6100.0
2018-08-08 12:30:00,172.53,172.75,172.53,172.69,6164.0,150.4966,150.6885,150.4966,150.6362,6164.0
2018-08-08 12:40:00,172.74,172.86,172.74,172.78,9047.0,150.6798,150.7845,150.6798,150.7147,9047.0
2018-08-08 12:50:00,172.78,172.8,172.55,172.63,6112.0,150.7147,150.7321,150.5141,150.5839,6112.0
2018-08-08 13:00:00,172.69,172.99,172.69,172.99,5782.0,150.6362,150.8979,150.6362,150.8979,5782.0
2018-08-08 13:10:00,173.08,173.13,173.02,173.07,4451.0,150.9764,151.02,150.9241,150.9677,4451.0
2018-08-08 13:20:00,173.07,173.1,172.86,172.88,8979.0,150.9677,150.9938,150.7845,150.8019,8979.0
2018-08-08 13:30:00,172.92,173.09,172.9,173.06,6370.0,150.8368,150.9851,150.8194,150.9589,6370.0
2018-08-08 13:40:00,173.03,173.06,172.97,173.0,6268.0,150.9328,150.9589,150.8804,150.9066,6268.0
2018-08-08 13:50:00,173.03,173.04,172.92,172.99,10454.0,150.9328,150.9415,150.8368,150.8979,10454.0
2018-08-08 14:00:00,172.99,173.0,172.89,172.97,8752.0,150.8979,150.9066,150.8107,150.8804,8752.0
2018-08-08 14:10:00,172.94,172.96,172.8,172.96,13996.0,150.8543,150.8717,150.7321,150.8717,13996.0
2018-08-08 14:20:00,173.0,173.19,172.95,173.19,14585.0,150.9066,151.0723,150.863,151.0723,14585.0
2018-08-08 14:30:00,173.16,173.3,173.16,173.26,12265.0,151.0462,151.1683,151.0462,151.1334,12265.0
2018-08-08 14:40:00,173.27,173.36,173.18,173.25,12352.0,151.1421,151.2206,151.0636,151.1247,12352.0
2018-08-08 14:50:00,173.27,173.3,173.17,173.21,11675.0,151.1421,151.1683,151.0549,151.0898,11675.0
2018-08-08 15:00:00,173.26,173.34,173.26,173.3,9477.0,151.1334,151.2032,151.1334,151.1683,9477.0
2018-08-08 15:10:00,173.28,173.35,173.23,173.24,18926.0,151.1508,151.2119,151.1072,151.116,18926.0
2018-08-08 15:20:00,173.25,173.35,173.1,173.34,20721.0,151.1247,151.2119,150.9938,151.2032,20721.0
2018-08-08 15:30:00,173.37,173.49,173.27,173.29,27719.0,151.2294,151.334,151.1421,151.1596,27719.0
2018-08-08 15:40:00,173.29,173.3,173.07,173.13,36778.0,151.1596,151.1683,150.9677,151.02,36778.0
2018-08-08 15:50:00,173.15,173.21,172.76,172.84,81643.0,151.0375,151.0898,150.6973,150.767,81643.0
2018-08-09 09:30:00,172.52,172.92,172.41,172.8,28359.0,150.4879,150.8368,150.392,150.7321,28359.0
2018-08-09 09:40:00,172.8,173.14,172.69,172.88,24237.0,150.7321,151.0287,150.6362,150.8019,24237.0
2018-08-09 09:50:00,172.98,173.18,172.73,172.73,21414.0,150.8892,151.0636,150.6711,150.6711,21414.0
2018-08-09 10:00:00,172.77,172.92,172.59,172.91,15717.0,150.706,150.8368,150.549,150.8281,15717.0
2018-08-09 10:10:00,173.03,173.06,172.78,172.92,24005.0,150.9328,150.9589,150.7147,150.8368,24005.0
2018-08-09 10:20:00,172.89,172.89,172.71,172.71,16291.0,150.8107,150.8107,150.6536,150.6536,16291.0
2018-08-09 10:30:00,172.72,172.8,172.63,172.71,17063.0,150.6624,150.7321,150.5839,150.6536,17063.0
2018-08-09 10:40:00,172.71,172.95,172.71,172.72,17872.0,150.6536,150.863,150.6536,150.6624,17872.0
2018-08-09 10:50:00,172.73,172.85,172.61,172.66,13200.0,150.6711,150.7758,150.5664,150.61,13200.0
2018-08-09 11:00:00,172.67,172.82,172.65,172.7,14009.0,150.6188,150.7496,150.6013,150.6449,14009.0
2018-08-09 11:10:00,172.7,172.7,172.48,172.53,8832.0,150.6449,150.6449,150.453,150.4966,8832.0
2018-08-09 11:20:00,172.54,172.7,172.51,172.66,9830.0,150.5054,150.6449,150.4792,150.61,9830.0
2018-08-09 11:30:00,172.66,172.67,172.54,172.61,11541.0,150.61,150.6188,150.5054,150.5664,11541.0
2018-08-09 11:40:00,172.57,172.66,172.33,172.33,12886.0,150.5315,150.61,150.3222,150.3222,12886.0
2018-08-09 11:50:00,172.28,172.4,172.11,172.38,16882.0,150.2786,150.3832,150.1303,150.3658,16882.0
2018-08-09 12:00:00,172.42,172.44,172.23,172.27,36306.0,150.4007,150.4181,150.2349,150.2698,36306.0
2018-08-09 12:10:00,172.24,172.27,171.93,171.97,9044.0,150.2437,150.2698,149.9733,150.0081,9044.0
2018-08-09 12:20:00,171.97,172.18,171.96,172.14,9400.0,150.0081,150.1913,149.9994,150.1564,9400.0
2018-08-09 12:30:00,172.19,172.32,172.17,172.24,6661.0,150.2001,150.3134,150.1826,150.2437,6661.0
2018-08-09 12:40:00,172.28,172.28,172.1,172.14,8975.0,150.2786,150.2786,150.1215,150.1564,8975.0
2018-08-09 12:50:00,172.15,172.38,172.12,172.36,13147.0,150.1652,150.3658,150.139,150.3483,13147.0
2018-08-09 13:00:00,172.44,172.49,172.37,172.45,8193.0,150.4181,150.4617,150.3571,150.4268,8193.0
2018-08-09 13:10:00,172.47,172.48,172.33,172.41,7777.0,150.4443,150.453,150.3222,150.392,7777.0
2018-08-09 13:20:00,172.41,172.48,172.4,172.42,4817.0,150.392,150.453,150.3832,150.4007,4817.0
2018-08-09 13:30:00,172.44,172.49,172.41,172.47,24815.0,150.4181,150.4617,150.392,150.4443,24815.0
2018-08-09 13:40:00,172.49,172.53,172.38,172.43,9000.0,150.4617,150.4966,150.3658,150.4094,9000.0
2018-08-09 13:50:00,172.45,172.53,172.42,172.49,7212.0,150.4268,150.4966,150.4007,150.4617,7212.0
2018-08-09 14:00:00,172.49,172.57,172.46,172.5,12500.0,150.4617,150.5315,150.4356,150.4705,12500.0
2018-08-09 14:10:00,172.5,172.5,172.39,172.47,9336.0,150.4705,150.4705,150.3745,150.4443,9336.0
2018-08-09 14:20:00,172.48,172.54,172.47,172.49,23376.0,150.453,150.5054,150.4443,150.4617,23376.0
2018-08-09 14:30:00,172.5,172.58,172.46,172.49,12780.0,150.4705,150.5402,150.4356,150.4617,12780.0
2018-08-09 14:40:00,172.47,172.49,172.35,172.35,9701.0,150.4443,150.4617,150.3396,150.3396,9701.0
2018-08-09 14:50:00,172.34,172.39,172.29,172.37,8196.0,150.3309,150.3745,150.2873,150.3571,8196.0
2018-08-09 15:00:00,172.37,172.46,172.36,172.41,12951.0,150.3571,150.4356,150.3483,150.392,12951.0
2018-08-09 15:10:00,172.42,172.51,172.39,172.39,10254.0,150.4007,150.4792,150.3745,150.3745,10254.0
2018-08-09 15:20:00,172.4,172.43,172.35,172.36,14075.0,150.3832,150.4094,150.3396,150.3483,14075.0
2018-08-09 15:30:00,172.37,172.37,172.13,172.14,17783.0,150.3571,150.3571,150.1477,150.1564,17783.0
2018-08-09 15:40:00,172.16,172.18,171.82,171.95,45039.0,150.1739,150.1913,149.8773,149.9907,45039.0
2018-08-09 15:50:00,171.92,171.94,171.68,171.69,123733.0,149.9645,149.982,149.7552,149.7639,123733.0
2018-08-10 09:30:00,171.0,171.57,170.19,171.05,53915.0,149.162,149.6592,148.4555,149.2056,53915.0
2018-08-10 09:40:00,171.05,171.56,170.89,171.28,54551.0,149.2056,149.6505,149.0661,149.4063,54551.0
2018-08-10 09:50:00,171.33,171.4,170.9,170.92,38865.0,149.4499,149.5109,149.0748,149.0922,38865.0
2018-08-10 10:00:00,170.88,171.08,170.63,171.08,23637.0,149.0573,149.2318,148.8393,149.2318,23637.0
2018-08-10 10:10:00,171.12,171.33,170.95,170.99,29726.0,149.2667,149.4499,149.1184,149.1533,29726.0
2018-08-10 10:20:00,170.98,171.09,170.79,170.98,15880.0,149.1446,149.2405,148.9788,149.1446,15880.0
2018-08-10 10:30:00,170.98,171.42,170.98,171.22,22775.0,149.1446,149.5284,149.1446,149.3539,22775.0
2018-08-10 10:40:00,171.19,171.81,171.15,171.72,22343.0,149.3278,149.8686,149.2929,149.7901,22343.0
2018-08-10 10:50:00,171.77,172.31,171.76,172.09,47976.0,149.8337,150.3047,149.825,150.1128,47976.0
2018-08-10 11:00:00,172.1,172.47,172.06,172.13,24155.0,150.1215,150.4443,150.0867,150.1477,24155.0
2018-08-10 11:10:00,172.11,172.29,171.99,172.12,11828.0,150.1303,150.2873,150.0256,150.139,11828.0
2018-08-10 11:20:00,172.12,172.38,172.11,172.21,15100.0,150.139,150.3658,150.1303,150.2175,15100.0
2018-08-10 11:30:00,172.2,172.3,171.96,171.97,17553.0,150.2088,150.296,149.9994,150.0081,17553.0
2018-08-10 11:40:00,171.97,171.98,171.56,171.74,13374.0,150.0081,150.0169,149.6505,149.8075,13374.0
2018-08-10 11:50:00,171.71,171.73,171.39,171.39,23008.0,149.7814,149.7988,149.5022,149.5022,23008.0
2018-08-10 12:00:00,171.39,171.65,171.22,171.6,9319.0,149.5022,149.729,149.3539,149.6854,9319.0
2018-08-10 12:10:00,171.55,171.63,171.4,171.53,14495.0,149.6418,149.7116,149.5109,149.6243,14495.0
2018-08-10 12:20:00,171.53,171.56,171.39,171.56,11741.0,149.6243,149.6505,149.5022,149.6505,11741.0
2018-08-10 12:30:00,171.58,171.68,171.5,171.5,15454.0,149.668,149.7552,149.5982,149.5982,15454.0
2018-08-10 12:40:00,171.48,171.63,171.38,171.4,8000.0,149.5807,149.7116,149.4935,149.5109,8000.0
2018-08-10 12:50:00,171.42,171.55,171.37,171.5,8302.0,149.5284,149.6418,149.4848,149.5982,8302.0
2018-08-10 13:00:00,171.56,171.56,171.4,171.44,8703.0,149.6505,149.6505,149.5109,149.5458,8703.0
2018-08-10 13:10:00,171.5,171.63,171.32,171.32,8900.0,149.5982,149.7116,149.4412,149.4412,8900.0
2018-08-10 13:20:00,171.3,171.51,171.29,171.48,4329.0,149.4237,149.6069,149.415,149.5807,4329.0
2018-08-10 13:30:00,171.46,171.54,171.35,171.37,10607.0,149.5633,149.6331,149.4673,149.4848,10607.0
2018-08-10 13:40:00,171.36,171.4,171.15,171.25,10111.0,149.476,149.5109,149.2929,149.3801,10111.0
2018-08-10 13:50:00,171.3,171.4,171.28,171.33,12234.0,149.4237,149.5109,149.4063,149.4499,12234.0
2018-08-10 14:00:00,171.34,171.51,171.27,171.47,18609.0,149.4586,149.6069,149.3975,149.572,18609.0
2018-08-10 14:10:00,171.51,171.79,171.49,171.78,10286.0,149.6069,149.8511,149.5894,149.8424,10286.0
2018-08-10 14:20:00,171.74,171.78,171.42,171.42,19684.0,149.8075,149.8424,149.5284,149.5284,19684.0
2018-08-10 14:30:00,171.35,171.66,171.35,171.55,11753.0,149.4673,149.7377,149.4673,149.6418,11753.0
2018-08-10 14:40:00,171.54,171.82,171.51,171.79,13877.0,149.6331,149.8773,149.6069,149.8511,13877.0
2018-08-10 14:50:00,171.82,171.9,171.75,171.82,23102.0,149.8773,149.9471,149.8162,149.8773,23102.0
2018-08-10 15:00:00,171.8,171.84,171.62,171.84,13523.0,149.8599,149.8947,149.7028,149.8947,13523.0
2018-08-10 15:10:00,171.84,172.22,171.72,172.16,22378.0,149.8947,150.2262,149.7901,150.1739,22378.0
2018-08-10 15:20:00,172.24,172.62,172.22,172.37,27048.0,150.2437,150.5751,150.2262,150.3571,27048.0
2018-08-10 15:30:00,172.43,172.45,172.18,172.28,24365.0,150.4094,150.4268,150.1913,150.2786,24365.0
2018-08-10 15:40:00,172.26,172.29,172.01,172.05,38777.0,150.2611,150.2873,150.043,150.0779,38777.0
2018-08-10 15:50:00,172.03,172.14,171.93,171.94,78218.0,150.0605,150.1564,149.9733,149.982,78218.0
2018-08-13 09:30:00,172.86,172.86,171.81,172.06,19269.0,150.7845,150.7845,149.8686,150.0867,19269.0
2018-08-13 09:40:00,172.12,173.03,172.12,172.98,38374.0,150.139,150.9328,150.139,150.8892,38374.0
2018-08-13 09:50:00,172.82,173.23,172.71,172.9,19750.0,150.7496,151.1072,150.6536,150.8194,19750.0
2018-08-13 10:00:00,172.9,173.07,172.58,172.99,16053.0,150.8194,150.9677,150.5402,150.8979,16053.0
2018-08-13 10:10:00,172.99,173.0,172.49,172.63,19093.0,150.8979,150.9066,150.4617,150.5839,19093.0
2018-08-13 10:20:00,172.7,172.9,172.22,172.45,18205.0,150.6449,150.8194,150.2262,150.4268,18205.0
2018-08-13 10:30:00,172.51,172.63,172.07,172.14,12503.0,150.4792,150.5839,150.0954,150.1564,12503.0
2018-08-13 10:40:00,172.07,172.85,172.07,172.71,24526.0,150.0954,150.7758,150.0954,150.6536,24526.0
2018-08-13 10:50:00,172.72,172.9,172.45,172.69,13426.0,150.6624,150.8194,150.4268,150.6362,13426.0
2018-08-13 11:00:00,172.73,172.93,172.51,172.66,15775.0,150.6711,150.8455,150.4792,150.61,15775.0
2018-08-13 11:10:00,172.69,172.69,172.48,172.48,10087.0,150.6362,150.6362,150.453,150.453,10087.0
2018-08-13 11:20:00,172.5,172.64,172.41,172.41,9718.0,150.4705,150.5926,150.392,150.392,9718.0
2018-08-13 11:30:00,172.36,172.41,172.12,172.39,13873.0,150.3483,150.392,150.139,150.3745,13873.0
2018-08-13 11:40:00,172.39,172.65,172.28,172.43,10540.0,150.3745,150.6013,150.2786,150.4094,10540.0
2018-08-13 11:50:00,172.4,172.4,171.97,171.97,8933.0,150.3832,150.3832,150.0081,150.0081,8933.0
2018-08-13 12:00:00,171.99,172.44,171.93,172.4,12145.0,150.0256,150.4181,149.9733,150.3832,12145.0
2018-08-13 12:10:00,172.39,172.52,172.17,172.2,20896.0,150.3745,150.4879,150.1826,150.2088,20896.0
2018-08-13 12:20:00,172.21,172.36,171.88,172.05,12211.0,150.2175,150.3483,149.9296,150.0779,12211.0
2018-08-13 12:30:00,172.04,172.21,171.89,172.19,14487.0,150.0692,150.2175,149.9384,150.2001,14487.0
2018-08-13 12:40:00,172.19,172.24,171.8,171.91,14623.0,150.2001,150.2437,149.8599,149.9558,14623.0
2018-08-13 12:50:00,171.91,172.11,171.83,171.9,10916.0,149.9558,150.1303,149.886,149.9471,10916.0
2018-08-13 13:00:00,171.87,171.96,171.61,171.95,6817.0,149.9209,149.9994,149.6941,149.9907,6817.0
2018-08-13 13:10:00,171.96,172.02,171.69,171.72,34505.0,149.9994,150.0518,149.7639,149.7901,34505.0
2018-08-13 13:20:00,171.74,171.76,171.67,171.71,35191.0,149.8075,149.825,149.7465,149.7814,35191.0
2018-08-13 13:30:00,171.72,171.84,171.64,171.76,50672.0,149.7901,149.8947,149.7203,149.825,50672.0
2018-08-13 13:40:00,171.78,172.0,171.72,171.97,13777.0,149.8424,150.0343,149.7901,150.0081,13777.0
2018-08-13 13:50:00,172.05,172.32,172.02,172.16,14138.0,150.0779,150.3134,150.0518,150.1739,14138.0
2018-08-13 14:00:00,172.14,172.56,172.14,172.27,20491.0,150.1564,150.5228,150.1564,150.2698,20491.0
2018-08-13 14:10:00,172.25,172.42,172.19,172.32,11682.0,150.2524,150.4007,150.2001,150.3134,11682.0
2018-08-13 14:20:00,172.3,172.56,172.25,172.41,24884.0,150.296,150.5228,150.2524,150.392,24884.0
2018-08-13 14:30:00,172.42,172.49,171.99,172.01,11178.0,150.4007,150.4617,150.0256,150.043,11178.0
2018-08-13 14:40:00,172.01,172.04,171.83,172.0,15140.0,150.043,150.0692,149.886,150.0343,15140.0
2018-08-13 14:50:00,171.96,171.96,171.53,171.56,16923.0,149.9994,149.9994,149.6243,149.6505,16923.0
2018-08-13 15:00:00,171.54,171.72,171.41,171.71,23896.0,149.6331,149.7901,149.5197,149.7814,23896.0
2018-08-13 15:10:00,171.73,171.82,171.59,171.62,20377.0,149.7988,149.8773,149.6767,149.7028,20377.0
2018-08-13 15:20:00,171.61,171.67,171.33,171.36,28618.0,149.6941,149.7465,149.4499,149.476,28618.0
2018-08-13 15:30:00,171.37,171.59,171.22,171.55,36941.0,149.4848,149.6767,149.3539,149.6418,36941.0
2018-08-13 15:40:00,171.53,171.53,171.12,171.15,39793.0,149.6243,149.6243,149.2667,149.2929,39793.0
2018-08-13 15:50:00,171.12,171.2,170.95,171.12,111337.0,149.2667,149.3365,149.1184,149.2667,111337.0
2018-08-14 09:30:00,171.66,172.77,171.66,172.29,31289.0,149.7377,150.706,149.7377,150.2873,31289.0
2018-08-14 09:40:00,172.34,172.42,172.07,172.2,21357.0,150.3309,150.4007,150.0954,150.2088,21357.0
2018-08-14 09:50:00,172.2,172.46,171.93,172.34,22858.0,150.2088,150.4356,149.9733,150.3309,22858.0
2018-08-14 10:00:00,172.38,172.41,171.71,171.89,35672.0,150.3658,150.392,149.7814,149.9384,35672.0
2018-08-14 10:10:00,171.89,172.5,171.88,172.38,53378.0,149.9384,150.4705,149.9296,150.3658,53378.0
2018-08-14 10:20:00,172.4,173.14,172.4,173.03,18760.0,150.3832,151.0287,150.3832,150.9328,18760.0
2018-08-14 10:30:00,172.99,172.99,172.44,172.44,14254.0,150.8979,150.8979,150.4181,150.4181,14254.0
2018-08-14 10:40:00,172.45,172.91,172.3,172.86,24657.0,150.4268,150.8281,150.296,150.7845,24657.0
2018-08-14 10:50:00,172.86,173.01,172.68,172.68,18414.0,150.7845,150.9153,150.6275,150.6275,18414.0
2018-08-14 11:00:00,172.74,172.79,172.48,172.56,41237.0,150.6798,150.7234,150.453,150.5228,41237.0
2018-08-14 11:10:00,172.56,172.84,172.48,172.7,31449.0,150.5228,150.767,150.453,150.6449,31449.0
2018-08-14 11:20:00,172.69,173.08,172.68,173.06,17145.0,150.6362,150.9764,150.6275,150.9589,17145.0
2018-08-14 11:30:00,173.08,173.15,172.79,173.02,20334.0,150.9764,151.0375,150.7234,150.9241,20334.0
2018-08-14 11:40:00,173.15,173.48,173.14,173.37,31981.0,151.0375,151.3253,151.0287,151.2294,31981.0
2018-08-14 11:50:00,173.34,173.37,172.75,172.78,8325.0,151.2032,151.2294,150.6885,150.7147,8325.0
2018-08-14 12:00:00,172.79,173.09,172.64,173.08,11876.0,150.7234,150.9851,150.5926,150.9764,11876.0
2018-08-14 12:10:00,173.09,173.46,172.95,173.45,7084.0,150.9851,151.3079,150.863,151.2991,7084.0
2018-08-14 12:20:00,173.46,173.64,173.31,173.57,20870.0,151.3079,151.4649,151.177,151.4038,20870.0
2018-08-14 12:30:00,173.61,173.74,173.55,173.68,12635.0,151.4387,151.5521,151.3864,151.4998,12635.0
2018-08-14 12:40:00,173.72,173.75,173.57,173.57,13700.0,151.5347,151.5608,151.4038,151.4038,13700.0
2018-08-14 12:50:00,173.57,173.7,173.52,173.52,7191.0,151.4038,151.5172,151.3602,151.3602,7191.0
2018-08-14 13:00:00,173.51,173.61,173.04,173.11,18452.0,151.3515,151.4387,150.9415,151.0026,18452.0
2018-08-14 13:10:00,173.14,173.2,172.87,172.89,19002.0,151.0287,151.0811,150.7932,150.8107,19002.0
2018-08-14 13:20:00,172.88,172.94,172.78,172.93,36213.0,150.8019,150.8543,150.7147,150.8455,36213.0
2018-08-14 13:30:00,172.95,173.01,172.84,172.87,19761.0,150.863,150.9153,150.767,150.7932,19761.0
2018-08-14 13:40:00,172.87,172.99,172.87,172.87,11166.0,150.7932,150.8979,150.7932,150.7932,11166.0
2018-08-14 13:50:00,172.86,173.0,172.75,173.0,15057.0,150.7845,150.9066,150.6885,150.9066,15057.0
2018-08-14 14:00:00,173.01,173.02,172.85,173.01,20838.0,150.9153,150.9241,150.7758,150.9153,20838.0
2018-08-14 14:10:00,173.0,173.26,172.8,172.89,39207.0,150.9066,151.1334,150.7321,150.8107,39207.0
2018-08-14 14:20:00,172.89,173.09,172.53,172.75,20479.0,150.8107,150.9851,150.4966,150.6885,20479.0
2018-08-14 14:30:00,172.77,172.84,172.62,172.67,21424.0,150.706,150.767,150.5751,150.6188,21424.0
2018-08-14 14:40:00,172.67,172.77,172.64,172.66,16411.0,150.6188,150.706,150.5926,150.61,16411.0
2018-08-14 14:50:00,172.79,172.82,172.61,172.76,18126.0,150.7234,150.7496,150.5664,150.6973,18126.0
2018-08-14 15:00:00,172.75,172.84,172.67,172.8,26608.0,150.6885,150.767,150.6188,150.7321,26608.0
2018-08-14 15:10:00,172.8,172.82,172.48,172.67,40377.0,150.7321,150.7496,150.453,150.6188,40377.0
2018-08-14 15:20:00,172.68,172.69,172.42,172.47,33811.0,150.6275,150.6362,150.4007,150.4443,33811.0
2018-08-14 15:30:00,172.47,172.59,172.36,172.46,28981.0,150.4443,150.549,150.3483,150.4356,28981.0
2018-08-14 15:40:00,172.45,172.55,172.34,172.5,40519.0,150.4268,150.5141,150.3309,150.4705,40519.0
2018-08-14 15:50:00,172.52,172.54,172.17,172.2,107692.0,150.4879,150.5054,150.1826,150.2088,107692.0
2018-08-15 09:30:00,172.5,172.98,171.65,172.51,69058.0,150.4705,150.8892,149.729,150.4792,69058.0
2018-08-15 09:40:00,172.66,172.66,171.7,172.13,55576.0,150.61,150.61,149.7726,150.1477,55576.0
2018-08-15 09:50:00,172.09,172.17,171.71,171.82,69810.0,150.1128,150.1826,149.7814,149.8773,69810.0
2018-08-15 10:00:00,171.85,171.93,171.33,171.62,42244.0,149.9035,149.9733,149.4499,149.7028,42244.0
2018-08-15 10:10:00,171.62,171.67,171.14,171.37,47364.0,149.7028,149.7465,149.2841,149.4848,47364.0
2018-08-15 10:20:00,171.37,171.67,171.19,171.19,14421.0,149.4848,149.7465,149.3278,149.3278,14421.0
2018-08-15 10:30:00,171.17,171.42,171.07,171.36,16108.0,149.3103,149.5284,149.2231,149.476,16108.0
2018-08-15 10:40:00,171.36,171.41,171.0,171.09,34752.0,149.476,149.5197,149.162,149.2405,34752.0
2018-08-15 10:50:00,171.06,171.09,170.65,170.94,42031.0,149.2144,149.2405,148.8567,149.1097,42031.0
2018-08-15 11:00:00,170.91,171.08,170.84,171.0,58128.0,149.0835,149.2318,149.0225,149.162,58128.0
2018-08-15 11:10:00,170.95,171.07,170.79,170.92,27174.0,149.1184,149.2231,148.9788,149.0922,27174.0
2018-08-15 11:20:00,170.97,171.03,170.9,170.9,45992.0,149.1359,149.1882,149.0748,149.0748,45992.0
2018-08-15 11:30:00,170.94,171.07,170.8,170.97,30209.0,149.1097,149.2231,148.9876,149.1359,30209.0
2018-08-15 11:40:00,170.91,171.03,170.77,171.0,16151.0,149.0835,149.1882,148.9614,149.162,16151.0
2018-08-15 11:50:00,170.98,171.0,170.66,170.75,22974.0,149.1446,149.162,148.8654,148.9439,22974.0
2018-08-15 12:00:00,170.77,171.24,170.77,171.18,70132.0,148.9614,149.3714,148.9614,149.319,70132.0
2018-08-15 12:10:00,171.17,171.62,171.03,171.48,28417.0,149.3103,149.7028,149.1882,149.5807,28417.0
2018-08-15 12:20:00,171.47,171.55,171.12,171.48,24222.0,149.572,149.6418,149.2667,149.5807,24222.0
2018-08-15 12:30:00,171.55,171.77,171.12,171.17,41563.0,149.6418,149.8337,149.2667,149.3103,41563.0
2018-08-15 12:40:00,171.2,171.25,171.07,171.16,17771.0,149.3365,149.3801,149.2231,149.3016,17771.0
2018-08-15 12:50:00,171.14,171.23,171.07,171.2,20950.0,149.2841,149.3626,149.2231,149.3365,20950.0
2018-08-15 13:00:00,171.2,171.99,171.2,171.94,34085.0,149.3365,150.0256,149.3365,149.982,34085.0
2018-08-15 13:10:00,171.96,172.05,171.8,171.93,10818.0,149.9994,150.0779,149.8599,149.9733,10818.0
2018-08-15 13:20:00,171.91,171.98,171.62,171.81,25793.0,149.9558,150.0169,149.7028,149.8686,25793.0
2018-08-15 13:30:00,171.86,171.95,171.58,171.68,27553.0,149.9122,149.9907,149.668,149.7552,27553.0
2018-08-15 13:40:00,171.8,171.96,171.72,171.72,19203.0,149.8599,149.9994,149.7901,149.7901,19203.0
2018-08-15 13:50:00,171.72,171.94,171.67,171.78,15554.0,149.7901,149.982,149.7465,149.8424,15554.0
2018-08-15 14:00:00,171.77,171.92,171.67,171.75,13568.0,149.8337,149.9645,149.7465,149.8162,13568.0
2018-08-15 14:10:00,171.75,171.82,171.54,171.81,20403.0,149.8162,149.8773,149.6331,149.8686,20403.0
2018-08-15 14:20:00,171.85,171.89,171.5,171.5,12467.0,149.9035,149.9384,149.5982,149.5982,12467.0
2018-08-15 14:30:00,171.59,171.82,171.43,171.64,13900.0,149.6767,149.8773,149.5371,149.7203,13900.0
2018-08-15 14:40:00,171.66,171.76,171.27,171.37,13109.0,149.7377,149.825,149.3975,149.4848,13109.0
2018-08-15 14:50:00,171.41,171.75,171.4,171.7,14926.0,149.5197,149.8162,149.5109,149.7726,14926.0
2018-08-15 15:00:00,171.81,171.96,171.66,171.77,69929.0,149.8686,149.9994,149.7377,149.8337,69929.0
2018-08-15 15:10:00,171.82,171.9,171.62,171.7,84443.0,149.8773,149.9471,149.7028,149.7726,84443.0
2018-08-15 15:20:00,171.67,171.78,171.66,171.74,36639.0,149.7465,149.8424,149.7377,149.8075,36639.0
2018-08-15 15:30:00,171.75,172.23,171.73,172.05,67721.0,149.8162,150.2349,149.7988,150.0779,67721.0
2018-08-15 15:40:00,172.02,172.33,171.99,172.22,50982.0,150.0518,150.3222,150.0256,150.2262,50982.0
2018-08-15 15:50:00,172.22,172.22,171.59,171.89,244082.0,150.2262,150.2262,149.6767,149.9384,244082.0
2018-08-16 09:30:00,172.74,172.92,172.15,172.63,38864.0,150.6798,150.8368,150.1652,150.5839,38864.0
2018-08-16 09:40:00,172.63,172.64,172.0,172.4,28082.0,150.5839,150.5926,150.0343,150.3832,28082.0
2018-08-16 09:50:00,172.39,172.76,172.0,172.0,21733.0,150.3745,150.6973,150.0343,150.0343,21733.0
2018-08-16 10:00:00,172.11,172.29,172.06,172.14,19381.0,150.1303,150.2873,150.0867,150.1564,19381.0
2018-08-16 10:10:00,172.09,172.22,171.76,172.08,26988.0,150.1128,150.2262,149.825,150.1041,26988.0
2018-08-16 10:20:00,172.09,172.41,171.99,172.41,14847.0,150.1128,150.392,150.0256,150.392,14847.0
2018-08-16 10:30:00,172.47,172.77,172.46,172.71,15513.0,150.4443,150.706,150.4356,150.6536,15513.0
2018-08-16 10:40:00,172.7,172.88,172.65,172.67,16306.0,150.6449,150.8019,150.6013,150.6188,16306.0
2018-08-16 10:50:00,172.7,172.94,172.63,172.75,13679.0,150.6449,150.8543,150.5839,150.6885,13679.0
2018-08-16 11:00:00,172.74,172.97,172.57,172.66,16715.0,150.6798,150.8804,150.5315,150.61,16715.0
2018-08-16 11:10:00,172.66,172.88,172.66,172.86,20136.0,150.61,150.8019,150.61,150.7845,20136.0
2018-08-16 11:20:00,172.88,172.95,172.8,172.91,20936.0,150.8019,150.863,150.7321,150.8281,20936.0
2018-08-16 11:30:00,172.93,173.45,172.82,173.41,37843.0,150.8455,151.2991,150.7496,151.2642,37843.0
2018-08-16 11:40:00,173.42,173.59,173.42,173.53,25553.0,151.273,151.4213,151.273,151.3689,25553.0
2018-08-16 11:50:00,173.55,173.71,173.45,173.71,8479.0,151.3864,151.5259,151.2991,151.5259,8479.0
2018-08-16 12:00:00,173.67,173.97,173.56,173.93,37388.0,151.491,151.7527,151.3951,151.7178,37388.0
2018-08-16 12:10:00,173.96,174.16,173.94,174.13,13011.0,151.744,151.9185,151.7266,151.8923,13011.0
2018-08-16 12:20:00,174.13,174.17,173.85,173.89,9262.0,151.8923,151.9272,151.6481,151.6829,9262.0
2018-08-16 12:30:00,173.85,173.9,173.52,173.61,10219.0,151.6481,151.6917,151.3602,151.4387,10219.0
2018-08-16 12:40:00,173.59,173.59,173.28,173.51,9200.0,151.4213,151.4213,151.1508,151.3515,9200.0
2018-08-16 12:50:00,173.56,173.64,173.5,173.58,7602.0,151.3951,151.4649,151.3428,151.4125,7602.0
2018-08-16 13:00:00,173.56,173.75,173.56,173.64,10235.0,151.3951,151.5608,151.3951,151.4649,10235.0
2018-08-16 13:10:00,173.63,173.79,173.6,173.72,8375.0,151.4562,151.5957,151.43,151.5347,8375.0
2018-08-16 13:20:00,173.74,173.9,173.73,173.83,27112.0,151.5521,151.6917,151.5434,151.6306,27112.0
2018-08-16 13:30:00,173.85,173.85,173.64,173.74,7300.0,151.6481,151.6481,151.4649,151.5521,7300.0
2018-08-16 13:40:00,173.73,173.78,173.37,173.37,9105.0,151.5434,151.587,151.2294,151.2294,9105.0
2018-08-16 13:50:00,173.35,173.56,173.35,173.51,9414.0,151.2119,151.3951,151.2119,151.3515,9414.0
2018-08-16 14:00:00,173.48,173.58,173.41,173.52,13318.0,151.3253,151.4125,151.2642,151.3602,13318.0
2018-08-16 14:10:00,173.52,173.65,173.49,173.65,11840.0,151.3602,151.4736,151.334,151.4736,11840.0
2018-08-16 14:20:00,173.63,173.64,173.41,173.46,22651.0,151.4562,151.4649,151.2642,151.3079,22651.0
2018-08-16 14:30:00,173.44,173.64,173.28,173.64,12037.0,151.2904,151.4649,151.1508,151.4649,12037.0
2018-08-16 14:40:00,173.59,173.76,173.57,173.76,13052.0,151.4213,151.5695,151.4038,151.5695,13052.0
2018-08-16 14:50:00,173.77,173.96,173.76,173.88,20185.0,151.5783,151.744,151.5695,151.6742,20185.0
2018-08-16 15:00:00,173.87,173.92,173.66,173.67,19416.0,151.6655,151.7091,151.4823,151.491,19416.0
2018-08-16 15:10:00,173.65,173.78,173.58,173.76,27314.0,151.4736,151.587,151.4125,151.5695,27314.0
2018-08-16 15:20:00,173.75,174.0,173.73,174.0,41695.0,151.5608,151.7789,151.5434,151.7789,41695.0
2018-08-16 15:30:00,173.97,174.0,173.79,173.94,42401.0,151.7527,151.7789,151.5957,151.7266,42401.0
2018-08-16 15:40:00,173.91,174.02,173.75,173.78,43474.0,151.7004,151.7963,151.5608,151.587,43474.0
2018-08-16 15:50:00,173.78,173.78,173.21,173.46,145482.0,151.587,151.587,151.0898,151.3079,145482.0
2018-08-17 09:30:00,173.79,174.87,173.74,174.75,55875.0,151.5957,152.5378,151.5521,152.4331,55875.0
2018-08-17 09:40:00,174.75,174.83,174.32,174.34,28190.0,152.4331,152.5029,152.058,152.0755,28190.0
2018-08-17 09:50:00,174.32,174.46,173.98,174.38,22093.0,152.058,152.1802,151.7615,152.1104,22093.0
2018-08-17 10:00:00,174.26,174.47,174.14,174.36,10940.0,152.0057,152.1889,151.901,152.0929,10940.0
2018-08-17 10:10:00,174.32,174.48,174.07,174.43,20797.0,152.058,152.1976,151.84,152.154,20797.0
2018-08-17 10:20:00,174.52,174.53,173.99,174.18,58678.0,152.2325,152.2412,151.7702,151.9359,58678.0
2018-08-17 10:30:00,174.15,174.47,174.15,174.29,16377.0,151.9097,152.1889,151.9097,152.0319,16377.0
2018-08-17 10:40:00,174.3,174.34,173.98,174.03,23115.0,152.0406,152.0755,151.7615,151.8051,23115.0
2018-08-17 10:50:00,174.07,174.18,173.86,173.86,11678.0,151.84,151.9359,151.6568,151.6568,11678.0
2018-08-17 11:00:00,173.93,174.12,173.77,174.04,11405.0,151.7178,151.8836,151.5783,151.8138,11405.0
2018-08-17 11:10:00,174.04,174.17,173.92,173.99,11359.0,151.8138,151.9272,151.7091,151.7702,11359.0
2018-08-17 11:20:00,174.04,174.4,173.97,174.31,23290.0,151.8138,152.1278,151.7527,152.0493,23290.0
2018-08-17 11:30:00,174.41,174.48,174.31,174.36,18080.0,152.1365,152.1976,152.0493,152.0929,18080.0
2018-08-17 11:40:00,174.42,174.5,174.31,174.37,15320.0,152.1453,152.215,152.0493,152.1016,15320.0
2018-08-17 11:50:00,174.37,174.66,174.31,174.66,22616.0,152.1016,152.3546,152.0493,152.3546,22616.0
2018-08-17 12:00:00,174.66,174.84,174.55,174.67,14699.0,152.3546,152.5116,152.2587,152.3633,14699.0
2018-08-17 12:10:00,174.67,174.75,174.49,174.65,8756.0,152.3633,152.4331,152.2063,152.3459,8756.0
2018-08-17 12:20:00,174.65,174.67,174.41,174.41,8047.0,152.3459,152.3633,152.1365,152.1365,8047.0
2018-08-17 12:30:00,174.41,174.41,174.18,174.22,7815.0,152.1365,152.1365,151.9359,151.9708,7815.0
2018-08-17 12:40:00,174.24,174.25,174.07,174.13,11990.0,151.9883,151.997,151.84,151.8923,11990.0
2018-08-17 12:50:00,174.15,174.17,173.82,173.88,11574.0,151.9097,151.9272,151.6219,151.6742,11574.0
2018-08-17 13:00:00,173.88,174.02,173.88,173.94,16476.0,151.6742,151.7963,151.6742,151.7266,16476.0
2018-08-17 13:10:00,173.96,174.01,173.89,173.94,6741.0,151.744,151.7876,151.6829,151.7266,6741.0
2018-08-17 13:20:00,173.96,173.96,173.8,173.81,4757.0,151.744,151.744,151.6044,151.6132,4757.0
2018-08-17 13:30:00,173.86,174.11,173.84,174.11,10589.0,151.6568,151.8749,151.6393,151.8749,10589.0
2018-08-17 13:40:00,174.06,174.21,174.04,174.04,10322.0,151.8312,151.9621,151.8138,151.8138,10322.0
2018-08-17 13:50:00,174.04,174.1,173.93,174.0,10840.0,151.8138,151.8661,151.7178,151.7789,10840.0
2018-08-17 14:00:00,173.99,174.43,173.97,174.34,14022.0,151.7702,152.154,151.7527,152.0755,14022.0
2018-08-17 14:10:00,174.3,174.58,174.25,174.42,11147.0,152.0406,152.2848,151.997,152.1453,11147.0
2018-08-17 14:20:00,174.41,175.0,174.41,174.8,18371.0,152.1365,152.6512,152.1365,152.4767,18371.0
2018-08-17 14:30:00,174.76,174.87,174.61,174.71,15403.0,152.4418,152.5378,152.311,152.3982,15403.0
2018-08-17 14:40:00,174.67,174.79,174.53,174.56,13365.0,152.3633,152.468,152.2412,152.2674,13365.0
2018-08-17 14:50:00,174.56,174.69,174.51,174.63,18654.0,152.2674,152.3808,152.2238,152.3284,18654.0
2018-08-17 15:00:00,174.59,174.61,174.47,174.54,18828.0,152.2936,152.311,152.1889,152.2499,18828.0
2018-08-17 15:10:00,174.53,174.62,174.44,174.51,21076.0,152.2412,152.3197,152.1627,152.2238,21076.0
2018-08-17 15:20:00,174.53,174.66,174.53,174.66,10885.0,152.2412,152.3546,152.2412,152.3546,10885.0
2018-08-17 15:30:00,174.64,174.67,174.5,174.59,21581.0,152.3372,152.3633,152.215,152.2936,21581.0
2018-08-17 15:40:00,174.6,174.61,174.21,174.23,29567.0,152.3023,152.311,151.9621,151.9795,29567.0
2018-08-17 15:50:00,174.21,174.25,173.91,174.07,115903.0,151.9621,151.997,151.7004,151.84,115903.0
2018-08-20 09:30:00,174.42,175.61,174.09,175.26,42447.0,152.1453,153.1833,151.8574,152.878,42447.0
2018-08-20 09:40:00,175.4,175.41,174.68,174.7,23995.0,153.0001,153.0088,152.3721,152.3895,23995.0
2018-08-20 09:50:00,174.7,175.1,174.59,174.78,11854.0,152.3895,152.7384,152.2936,152.4593,11854.0
2018-08-20 10:00:00,174.83,175.1,174.77,174.97,13193.0,152.5029,152.7384,152.4506,152.625,13193.0
2018-08-20 10:10:00,174.95,175.04,174.7,175.03,8651.0,152.6076,152.6861,152.3895,152.6774,8651.0
2018-08-20 10:20:00,174.99,175.52,174.98,175.42,11783.0,152.6425,153.1048,152.6337,153.0176,11783.0
2018-08-20 10:30:00,175.38,175.39,174.88,175.05,11700.0,152.9827,152.9914,152.5465,152.6948,11700.0
2018-08-20 10:40:00,174.94,175.36,174.9,175.36,16494.0,152.5989,152.9652,152.564,152.9652,16494.0
2018-08-20 10:50:00,175.35,175.35,175.04,175.24,17813.0,152.9565,152.9565,152.6861,152.8605,17813.0
2018-08-20 11:00:00,175.3,175.72,175.26,175.69,15043.0,152.9129,153.2792,152.878,153.2531,15043.0
2018-08-20 11:10:00,175.7,176.03,175.62,176.02,14156.0,153.2618,153.5497,153.192,153.5409,14156.0
2018-08-20 11:20:00,176.03,176.12,175.91,175.92,12413.0,153.5497,153.6282,153.445,153.4537,12413.0
2018-08-20 11:30:00,175.91,175.93,175.52,175.81,12388.0,153.445,153.4624,153.1048,153.3577,12388.0
2018-08-20 11:40:00,175.89,175.94,175.58,175.63,16878.0,153.4275,153.4711,153.1571,153.2007,16878.0
2018-08-20 11:50:00,175.57,175.75,175.34,175.34,5512.0,153.1484,153.3054,152.9478,152.9478,5512.0
2018-08-20 12:00:00,175.34,175.63,175.32,175.46,25550.0,152.9478,153.2007,152.9303,153.0524,25550.0
2018-08-20 12:10:00,175.49,175.7,175.45,175.67,13842.0,153.0786,153.2618,153.0437,153.2356,13842.0
2018-08-20 12:20:00,175.65,175.91,175.64,175.78,15503.0,153.2182,153.445,153.2095,153.3316,15503.0
2018-08-20 12:30:00,175.78,175.8,175.3,175.38,9294.0,153.3316,153.349,152.9129,152.9827,9294.0
2018-08-20 12:40:00,175.38,175.39,175.26,175.28,7542.0,152.9827,152.9914,152.878,152.8954,7542.0
2018-08-20 12:50:00,175.27,175.31,175.2,175.31,7594.0,152.8867,152.9216,152.8257,152.9216,7594.0
2018-08-20 13:00:00,175.33,175.51,175.32,175.38,16294.0,152.939,153.0961,152.9303,152.9827,16294.0
2018-08-20 13:10:00,175.41,175.48,175.25,175.26,7058.0,153.0088,153.0699,152.8693,152.878,7058.0
2018-08-20 13:20:00,175.25,175.32,175.24,175.27,6481.0,152.8693,152.9303,152.8605,152.8867,6481.0
2018-08-20 13:30:00,175.3,175.35,175.27,175.3,8002.0,152.9129,152.9565,152.8867,152.9129,8002.0
2018-08-20 13:40:00,175.31,175.31,175.18,175.23,14453.0,152.9216,152.9216,152.8082,152.8518,14453.0
2018-08-20 13:50:00,175.24,175.35,175.01,175.08,27070.0,152.8605,152.9565,152.6599,152.721,27070.0
2018-08-20 14:00:00,175.14,175.15,174.84,174.88,14829.0,152.7733,152.782,152.5116,152.5465,14829.0
2018-08-20 14:10:00,174.93,175.1,174.91,175.09,8815.0,152.5901,152.7384,152.5727,152.7297,8815.0
2018-08-20 14:20:00,175.07,175.16,174.96,175.15,14212.0,152.7123,152.7908,152.6163,152.782,14212.0
2018-08-20 14:30:00,175.17,175.2,174.9,174.95,11520.0,152.7995,152.8257,152.564,152.6076,11520.0
2018-08-20 14:40:00,174.95,174.97,174.85,174.95,14425.0,152.6076,152.625,152.5203,152.6076,14425.0
2018-08-20 14:50:00,174.99,175.03,174.8,174.86,14008.0,152.6425,152.6774,152.4767,152.5291,14008.0
2018-08-20 15:00:00,174.87,174.87,174.71,174.8,24970.0,152.5378,152.5378,152.3982,152.4767,24970.0
2018-08-20 15:10:00,174.8,174.84,174.6,174.81,47967.0,152.4767,152.5116,152.3023,152.4855,47967.0
2018-08-20 15:20:00,174.81,174.88,174.73,174.77,16236.0,152.4855,152.5465,152.4157,152.4506,16236.0
2018-08-20 15:30:00,174.75,174.87,174.68,174.8,18655.0,152.4331,152.5378,152.3721,152.4767,18655.0
2018-08-20 15:40:00,174.8,174.91,174.7,174.89,22274.0,152.4767,152.5727,152.3895,152.5552,22274.0
2018-08-20 15:50:00,174.87,174.9,174.73,174.85,67038.0,152.5378,152.564,152.4157,152.5203,67038.0
2018-08-21 09:30:00,175.33,175.97,175.06,175.8,67885.0,152.939,153.4973,152.7035,153.349,67885.0
2018-08-21 09:40:00,175.78,176.14,175.72,176.11,13270.0,153.3316,153.6456,153.2792,153.6194,13270.0
2018-08-21 09:50:00,176.07,176.68,176.07,176.65,11933.0,153.5845,154.1166,153.5845,154.0905,11933.0
2018-08-21 10:00:00,176.66,176.69,176.51,176.52,10460.0,154.0992,154.1254,153.9684,153.9771,10460.0
2018-08-21 10:10:00,176.57,176.63,176.27,176.31,17990.0,154.0207,154.073,153.759,153.7939,17990.0
2018-08-21 10:20:00,176.27,176.32,176.09,176.19,11682.0,153.759,153.8026,153.602,153.6892,11682.0
2018-08-21 10:30:00,176.2,176.26,176.05,176.14,8492.0,153.6979,153.7503,153.5671,153.6456,8492.0
2018-08-21 10:40:00,176.13,176.31,176.1,176.11,9486.0,153.6369,153.7939,153.6107,153.6194,9486.0
2018-08-21 10:50:00,176.13,176.24,176.01,176.13,12105.0,153.6369,153.7328,153.5322,153.6369,12105.0
2018-08-21 11:00:00,176.17,176.27,176.11,176.26,11833.0,153.6718,153.759,153.6194,153.7503,11833.0
2018-08-21 11:10:00,176.28,176.38,176.07,176.1,15878.0,153.7677,153.855,153.5845,153.6107,15878.0
2018-08-21 11:20:00,176.07,176.18,175.93,176.06,77469.0,153.5845,153.6805,153.4624,153.5758,77469.0
2018-08-21 11:30:00,176.01,176.09,175.92,175.93,10384.0,153.5322,153.602,153.4537,153.4624,10384.0
2018-08-21 11:40:00,175.89,176.26,175.89,176.24,9811.0,153.4275,153.7503,153.4275,153.7328,9811.0
2018-08-21 11:50:00,176.24,176.39,176.18,176.3,9215.0,153.7328,153.8637,153.6805,153.7852,9215.0
2018-08-21 12:00:00,176.3,176.55,176.21,176.52,14748.0,153.7852,154.0032,153.7067,153.9771,14748.0
2018-08-21 12:10:00,176.56,176.65,176.53,176.62,7024.0,154.012,154.0905,153.9858,154.0643,7024.0
2018-08-21 12:20:00,176.61,176.65,176.54,176.55,11635.0,154.0556,154.0905,153.9945,154.0032,11635.0
2018-08-21 12:30:00,176.56,176.66,176.49,176.55,14993.0,154.012,154.0992,153.9509,154.0032,14993.0
2018-08-21 12:40:00,176.55,176.61,176.5,176.58,7158.0,154.0032,154.0556,153.9596,154.0294,7158.0
2018-08-21 12:50:00,176.57,176.64,176.55,176.56,7725.0,154.0207,154.0818,154.0032,154.012,7725.0
2018-08-21 13:00:00,176.54,176.6,176.5,176.51,9435.0,153.9945,154.0469,153.9596,153.9684,9435.0
2018-08-21 13:10:00,176.48,176.55,176.34,176.52,13318.0,153.9422,154.0032,153.8201,153.9771,13318.0
2018-08-21 13:20:00,176.5,176.58,176.48,176.49,9613.0,153.9596,154.0294,153.9422,153.9509,9613.0
2018-08-21 13:30:00,176.48,176.55,176.45,176.55,8237.0,153.9422,154.0032,153.916,154.0032,8237.0
2018-08-21 13:40:00,176.55,176.56,176.29,176.41,16203.0,154.0032,154.012,153.7764,153.8811,16203.0
2018-08-21 13:50:00,176.39,176.54,176.37,176.53,11508.0,153.8637,153.9945,153.8462,153.9858,11508.0
2018-08-21 14:00:00,176.49,176.49,176.33,176.34,22744.0,153.9509,153.9509,153.8113,153.8201,22744.0
2018-08-21 14:10:00,176.33,176.51,176.32,176.5,9370.0,153.8113,153.9684,153.8026,153.9596,9370.0
2018-08-21 14:20:00,176.51,176.6,176.45,176.58,13604.0,153.9684,154.0469,153.916,154.0294,13604.0
2018-08-21 14:30:00,176.58,176.6,176.27,176.27,27094.0,154.0294,154.0469,153.759,153.759,27094.0
2018-08-21 14:40:00,176.27,176.31,176.16,176.19,15262.0,153.759,153.7939,153.6631,153.6892,15262.0
2018-08-21 14:50:00,176.18,176.28,176.15,176.26,14724.0,153.6805,153.7677,153.6543,153.7503,14724.0
2018-08-21 15:00:00,176.25,176.41,176.24,176.4,45191.0,153.7416,153.8811,153.7328,153.8724,45191.0
2018-08-21 15:10:00,176.4,176.44,176.24,176.28,19815.0,153.8724,153.9073,153.7328,153.7677,19815.0
2018-08-21 15:20:00,176.24,176.38,176.17,176.21,22197.0,153.7328,153.855,153.6718,153.7067,22197.0
2018-08-21 15:30:00,176.22,176.41,176.17,176.31,28070.0,153.7154,153.8811,153.6718,153.7939,28070.0
2018-08-21 15:40:00,176.31,176.34,176.02,176.05,58138.0,153.7939,153.8201,153.5409,153.5671,58138.0
2018-08-21 15:50:00,175.99,176.28,175.97,176.09,95725.0,153.5148,153.7677,153.4973,153.602,95725.0
2018-08-22 09:30:00,175.89,176.24,175.2,175.29,49767.0,153.4275,153.7328,152.8257,152.9042,49767.0
2018-08-22 09:40:00,175.34,175.4,174.84,175.07,8810.0,152.9478,153.0001,152.5116,152.7123,8810.0
2018-08-22 09:50:00,175.15,175.33,174.74,175.04,11345.0,152.782,152.939,152.4244,152.6861,11345.0
2018-08-22 10:00:00,175.12,175.33,175.05,175.24,36374.0,152.7559,152.939,152.6948,152.8605,36374.0
2018-08-22 10:10:00,175.24,175.34,175.08,175.16,14304.0,152.8605,152.9478,152.721,152.7908,14304.0
2018-08-22 10:20:00,175.12,175.24,174.88,174.9,13971.0,152.7559,152.8605,152.5465,152.564,13971.0
2018-08-22 10:30:00,174.85,175.0,174.72,174.93,17510.0,152.5203,152.6512,152.407,152.5901,17510.0
2018-08-22 10:40:00,174.85,175.03,174.74,175.03,13326.0,152.5203,152.6774,152.4244,152.6774,13326.0
2018-08-22 10:50:00,175.03,175.2,174.85,174.95,17940.0,152.6774,152.8257,152.5203,152.6076,17940.0
2018-08-22 11:00:00,174.97,175.06,174.56,174.66,20402.0,152.625,152.7035,152.2674,152.3546,20402.0
2018-08-22 11:10:00,174.69,174.75,174.48,174.67,14511.0,152.3808,152.4331,152.1976,152.3633,14511.0
2018-08-22 11:20:00,174.66,174.75,174.48,174.66,16957.0,152.3546,152.4331,152.1976,152.3546,16957.0
2018-08-22 11:30:00,174.69,174.74,174.51,174.67,16544.0,152.3808,152.4244,152.2238,152.3633,16544.0
2018-08-22 11:40:00,174.67,174.89,174.52,174.72,14381.0,152.3633,152.5552,152.2325,152.407,14381.0
2018-08-22 11:50:00,174.74,174.93,174.68,174.92,10490.0,152.4244,152.5901,152.3721,152.5814,10490.0
2018-08-22 12:00:00,174.93,175.13,174.87,175.13,8201.0,152.5901,152.7646,152.5378,152.7646,8201.0
2018-08-22 12:10:00,175.13,175.2,175.0,175.05,8113.0,152.7646,152.8257,152.6512,152.6948,8113.0
2018-08-22 12:20:00,175.08,175.18,174.88,174.94,7944.0,152.721,152.8082,152.5465,152.5989,7944.0
2018-08-22 12:30:00,174.92,174.95,174.77,174.78,10029.0,152.5814,152.6076,152.4506,152.4593,10029.0
2018-08-22 12:40:00,174.83,174.95,174.8,174.86,7993.0,152.5029,152.6076,152.4767,152.5291,7993.0
2018-08-22 12:50:00,174.81,174.83,174.7,174.75,7100.0,152.4855,152.5029,152.3895,152.4331,7100.0
2018-08-22 13:00:00,174.74,174.79,174.6,174.66,8043.0,152.4244,152.468,152.3023,152.3546,8043.0
2018-08-22 13:10:00,174.65,174.65,174.57,174.61,3600.0,152.3459,152.3459,152.2761,152.311,3600.0
2018-08-22 13:20:00,174.65,174.75,174.61,174.61,7558.0,152.3459,152.4331,152.311,152.311,7558.0
2018-08-22 13:30:00,174.61,174.68,174.6,174.6,9188.0,152.311,152.3721,152.3023,152.3023,9188.0
2018-08-22 13:40:00,174.64,174.66,174.47,174.5,6100.0,152.3372,152.3546,152.1889,152.215,6100.0
2018-08-22 13:50:00,174.5,174.67,174.43,174.63,14270.0,152.215,152.3633,152.154,152.3284,14270.0
2018-08-22 14:00:00,174.66,175.0,174.66,174.88,12720.0,152.3546,152.6512,152.3546,152.5465,12720.0
2018-08-22 14:10:00,174.85,174.87,174.57,174.64,8225.0,152.5203,152.5378,152.2761,152.3372,8225.0
2018-08-22 14:20:00,174.63,174.7,174.54,174.68,10920.0,152.3284,152.3895,152.2499,152.3721,10920.0
2018-08-22 14:30:00,174.65,174.65,174.48,174.52,11635.0,152.3459,152.3459,152.1976,152.2325,11635.0
2018-08-22 14:40:00,174.5,174.51,174.29,174.41,10188.0,152.215,152.2238,152.0319,152.1365,10188.0
2018-08-22 14:50:00,174.42,174.58,174.42,174.53,8257.0,152.1453,152.2848,152.1453,152.2412,8257.0
2018-08-22 15:00:00,174.54,174.72,174.53,174.6,16025.0,152.2499,152.407,152.2412,152.3023,16025.0
2018-08-22 15:10:00,174.59,174.65,174.5,174.51,12425.0,152.2936,152.3459,152.215,152.2238,12425.0
2018-08-22 15:20:00,174.5,174.57,174.46,174.49,18694.0,152.215,152.2761,152.1802,152.2063,18694.0
2018-08-22 15:30:00,174.5,174.73,174.45,174.6,21206.0,152.215,152.4157,152.1714,152.3023,21206.0
2018-08-22 15:40:00,174.6,174.61,174.42,174.43,30287.0,152.3023,152.311,152.1453,152.154,30287.0
2018-08-22 15:50:00,174.41,174.45,174.11,174.11,116618.0,152.1365,152.1714,151.8749,151.8749,116618.0
2018-08-23 09:30:00,174.12,174.82,174.04,174.51,40900.0,151.8836,152.4942,151.8138,152.2238,40900.0
2018-08-23 09:40:00,174.51,174.76,174.09,174.22,18978.0,152.2238,152.4418,151.8574,151.9708,18978.0
2018-08-23 09:50:00,174.22,174.65,174.17,174.22,12080.0,151.9708,152.3459,151.9272,151.9708,12080.0
2018-08-23 10:00:00,174.22,174.22,173.89,174.0,22286.0,151.9708,151.9708,151.6829,151.7789,22286.0
2018-08-23 10:10:00,174.0,174.23,173.92,174.0,23485.0,151.7789,151.9795,151.7091,151.7789,23485.0
2018-08-23 10:20:00,174.05,174.07,173.86,174.0,32190.0,151.8225,151.84,151.6568,151.7789,32190.0
2018-08-23 10:30:00,174.01,174.15,173.78,174.06,22087.0,151.7876,151.9097,151.587,151.8312,22087.0
2018-08-23 10:40:00,174.09,174.47,174.09,174.2,23177.0,151.8574,152.1889,151.8574,151.9534,23177.0
2018-08-23 10:50:00,174.17,174.24,174.04,174.11,18290.0,151.9272,151.9883,151.8138,151.8749,18290.0
2018-08-23 11:00:00,174.11,174.36,174.0,174.16,33870.0,151.8749,152.0929,151.7789,151.9185,33870.0
2018-08-23 11:10:00,174.21,174.27,173.83,173.83,16441.0,151.9621,152.0144,151.6306,151.6306,16441.0
2018-08-23 11:20:00,173.85,174.14,173.77,174.05,15352.0,151.6481,151.901,151.5783,151.8225,15352.0
2018-08-23 11:30:00,174.05,174.12,173.89,173.91,16111.0,151.8225,151.8836,151.6829,151.7004,16111.0
2018-08-23 11:40:00,173.89,174.09,173.87,174.04,10700.0,151.6829,151.8574,151.6655,151.8138,10700.0
2018-08-23 11:50:00,174.09,174.09,173.91,173.94,14750.0,151.8574,151.8574,151.7004,151.7266,14750.0
2018-08-23 12:00:00,173.96,174.07,173.92,173.98,20309.0,151.744,151.84,151.7091,151.7615,20309.0
2018-08-23 12:10:00,173.97,174.06,173.73,173.93,16056.0,151.7527,151.8312,151.5434,151.7178,16056.0
2018-08-23 12:20:00,173.96,174.09,173.83,173.83,16125.0,151.744,151.8574,151.6306,151.6306,16125.0
2018-08-23 12:30:00,173.82,173.85,173.68,173.77,12402.0,151.6219,151.6481,151.4998,151.5783,12402.0
2018-08-23 12:40:00,173.77,173.88,173.36,173.36,21045.0,151.5783,151.6742,151.2206,151.2206,21045.0
2018-08-23 12:50:00,173.34,173.49,173.2,173.31,34986.0,151.2032,151.334,151.0811,151.177,34986.0
2018-08-23 13:00:00,173.31,173.37,173.25,173.29,31219.0,151.177,151.2294,151.1247,151.1596,31219.0
2018-08-23 13:10:00,173.3,173.31,173.12,173.21,15078.0,151.1683,151.177,151.0113,151.0898,15078.0
2018-08-23 13:20:00,173.22,173.46,173.22,173.44,13806.0,151.0985,151.3079,151.0985,151.2904,13806.0
2018-08-23 13:30:00,173.44,173.44,173.34,173.39,11150.0,151.2904,151.2904,151.2032,151.2468,11150.0
2018-08-23 13:40:00,173.41,173.49,173.39,173.41,12540.0,151.2642,151.334,151.2468,151.2642,12540.0
2018-08-23 13:50:00,173.43,173.45,173.19,173.3,20049.0,151.2817,151.2991,151.0723,151.1683,20049.0
2018-08-23 14:00:00,173.31,173.48,173.3,173.44,11363.0,151.177,151.3253,151.1683,151.2904,11363.0
2018-08-23 14:10:00,173.44,173.48,173.39,173.41,19015.0,151.2904,151.3253,151.2468,151.2642,19015.0
2018-08-23 14:20:00,173.41,173.7,173.41,173.7,23094.0,151.2642,151.5172,151.2642,151.5172,23094.0
2018-08-23 14:30:00,173.71,173.79,173.7,173.73,15319.0,151.5259,151.5957,151.5172,151.5434,15319.0
2018-08-23 14:40:00,173.73,173.77,173.64,173.65,19415.0,151.5434,151.5783,151.4649,151.4736,19415.0
2018-08-23 14:50:00,173.63,173.69,173.57,173.66,22273.0,151.4562,151.5085,151.4038,151.4823,22273.0
2018-08-23 15:00:00,173.66,173.88,173.62,173.85,39450.0,151.4823,151.6742,151.4474,151.6481,39450.0
2018-08-23 15:10:00,173.9,173.91,173.74,173.78,21301.0,151.6917,151.7004,151.5521,151.587,21301.0
2018-08-23 15:20:00,173.79,173.83,173.77,173.8,12334.0,151.5957,151.6306,151.5783,151.6044,12334.0
2018-08-23 15:30:00,173.81,173.81,173.58,173.59,33610.0,151.6132,151.6132,151.4125,151.4213,33610.0
2018-08-23 15:40:00,173.6,173.63,173.33,173.44,51938.0,151.43,151.4562,151.1945,151.2904,51938.0
2018-08-23 15:50:00,173.42,173.66,173.29,173.64,95827.0,151.273,151.4823,151.1596,151.4649,95827.0
2018-08-24 09:30:00,174.24,175.86,173.71,175.59,63494.0,151.9883,153.4014,151.5259,153.1658,63494.0
2018-08-24 09:40:00,175.39,175.45,174.66,175.22,52520.0,152.9914,153.0437,152.3546,152.8431,52520.0
2018-08-24 09:50:00,175.22,175.36,174.88,175.12,31752.0,152.8431,152.9652,152.5465,152.7559,31752.0
2018-08-24 10:00:00,175.05,175.19,174.7,174.95,14305.0,152.6948,152.8169,152.3895,152.6076,14305.0
2018-08-24 10:10:00,174.94,175.08,174.78,175.05,12627.0,152.5989,152.721,152.4593,152.6948,12627.0
2018-08-24 10:20:00,175.03,175.2,174.81,174.81,15097.0,152.6774,152.8257,152.4855,152.4855,15097.0
2018-08-24 10:30:00,174.84,175.27,174.78,175.24,12424.0,152.5116,152.8867,152.4593,152.8605,12424.0
2018-08-24 10:40:00,175.21,175.22,175.1,175.15,19155.0,152.8344,152.8431,152.7384,152.782,19155.0
2018-08-24 10:50:00,175.15,175.27,175.01,175.2,22340.0,152.782,152.8867,152.6599,152.8257,22340.0
2018-08-24 11:00:00,175.2,175.3,175.06,175.23,16032.0,152.8257,152.9129,152.7035,152.8518,16032.0
2018-08-24 11:10:00,175.25,175.63,175.15,175.63,18499.0,152.8693,153.2007,152.782,153.2007,18499.0
2018-08-24 11:20:00,175.64,175.64,175.42,175.47,20834.0,153.2095,153.2095,153.0176,153.0612,20834.0
2018-08-24 11:30:00,175.45,175.66,175.35,175.49,33045.0,153.0437,153.2269,152.9565,153.0786,33045.0
2018-08-24 11:40:00,175.49,175.5,175.31,175.47,9179.0,153.0786,153.0873,152.9216,153.0612,9179.0
2018-08-24 11:50:00,175.43,175.51,175.35,175.46,10765.0,153.0263,153.0961,152.9565,153.0524,10765.0
2018-08-24 12:00:00,175.48,175.62,175.4,175.61,11440.0,153.0699,153.192,153.0001,153.1833,11440.0
2018-08-24 12:10:00,175.63,175.66,175.44,175.55,13455.0,153.2007,153.2269,153.035,153.131,13455.0
2018-08-24 12:20:00,175.55,175.66,175.55,175.66,5228.0,153.131,153.2269,153.131,153.2269,5228.0
2018-08-24 12:30:00,175.65,175.68,175.46,175.46,26204.0,153.2182,153.2444,153.0524,153.0524,26204.0
2018-08-24 12:40:00,175.43,175.57,175.42,175.43,22798.0,153.0263,153.1484,153.0176,153.0263,22798.0
2018-08-24 12:50:00,175.41,175.46,175.28,175.41,10561.0,153.0088,153.0524,152.8954,153.0088,10561.0
2018-08-24 13:00:00,175.45,175.52,175.32,175.36,14099.0,153.0437,153.1048,152.9303,152.9652,14099.0
2018-08-24 13:10:00,175.34,175.36,175.19,175.32,8903.0,152.9478,152.9652,152.8169,152.9303,8903.0
2018-08-24 13:20:00,175.31,175.33,175.18,175.19,10739.0,152.9216,152.939,152.8082,152.8169,10739.0
2018-08-24 13:30:00,175.17,175.17,174.99,175.0,18694.0,152.7995,152.7995,152.6425,152.6512,18694.0
2018-08-24 13:40:00,174.99,175.04,174.75,175.0,10689.0,152.6425,152.6861,152.4331,152.6512,10689.0
2018-08-24 13:50:00,174.99,175.0,174.87,174.88,22726.0,152.6425,152.6512,152.5378,152.5465,22726.0
2018-08-24 14:00:00,174.86,175.02,174.77,174.95,31335.0,152.5291,152.6686,152.4506,152.6076,31335.0
2018-08-24 14:10:00,174.97,175.1,174.94,174.99,10043.0,152.625,152.7384,152.5989,152.6425,10043.0
2018-08-24 14:20:00,174.96,175.0,174.83,174.92,8715.0,152.6163,152.6512,152.5029,152.5814,8715.0
2018-08-24 14:30:00,174.92,174.93,174.79,174.85,14548.0,152.5814,152.5901,152.468,152.5203,14548.0
2018-08-24 14:40:00,174.84,174.93,174.75,174.93,34004.0,152.5116,152.5901,152.4331,152.5901,34004.0
2018-08-24 14:50:00,174.91,175.02,174.88,174.9,13986.0,152.5727,152.6686,152.5465,152.564,13986.0
2018-08-24 15:00:00,174.86,174.98,174.85,174.88,11252.0,152.5291,152.6337,152.5203,152.5465,11252.0
2018-08-24 15:10:00,174.9,175.08,174.9,175.05,13514.0,152.564,152.721,152.564,152.6948,13514.0
2018-08-24 15:20:00,175.05,175.07,174.8,174.81,16557.0,152.6948,152.7123,152.4767,152.4855,16557.0
2018-08-24 15:30:00,174.81,175.0,174.78,174.85,25325.0,152.4855,152.6512,152.4593,152.5203,25325.0
2018-08-24 15:40:00,174.88,175.03,174.87,174.92,24276.0,152.5465,152.6774,152.5378,152.5814,24276.0
2018-08-24 15:50:00,174.91,174.93,174.73,174.86,97441.0,152.5727,152.5901,152.4157,152.5291,97441.0
2018-08-27 09:30:00,176.01,176.58,175.68,175.98,106242.0,153.5322,154.0294,153.2444,153.506,106242.0
2018-08-27 09:40:00,175.85,176.54,175.76,176.5,82860.0,153.3926,153.9945,153.3141,153.9596,82860.0
2018-08-27 09:50:00,176.43,176.75,176.29,176.47,38596.0,153.8986,154.1777,153.7764,153.9335,38596.0
2018-08-27 10:00:00,176.47,176.62,176.24,176.5,48231.0,153.9335,154.0643,153.7328,153.9596,48231.0
2018-08-27 10:10:00,176.51,176.57,176.29,176.38,39019.0,153.9684,154.0207,153.7764,153.855,39019.0
2018-08-27 10:20:00,176.41,176.71,176.36,176.44,47930.0,153.8811,154.1428,153.8375,153.9073,47930.0
2018-08-27 10:30:00,176.4,176.46,175.92,176.14,30015.0,153.8724,153.9247,153.4537,153.6456,30015.0
2018-08-27 10:40:00,176.15,176.17,175.85,175.89,24880.0,153.6543,153.6718,153.3926,153.4275,24880.0
2018-08-27 10:50:00,175.9,176.24,175.86,176.18,23874.0,153.4363,153.7328,153.4014,153.6805,23874.0
2018-08-27 11:00:00,176.13,176.42,176.01,176.29,23013.0,153.6369,153.8898,153.5322,153.7764,23013.0
2018-08-27 11:10:00,176.32,176.47,176.29,176.39,16624.0,153.8026,153.9335,153.7764,153.8637,16624.0
2018-08-27 11:20:00,176.36,176.66,176.31,176.64,15949.0,153.8375,154.0992,153.7939,154.0818,15949.0
2018-08-27 11:30:00,176.6,176.83,176.57,176.64,16290.0,154.0469,154.2475,154.0207,154.0818,16290.0
2018-08-27 11:40:00,176.61,176.7,176.52,176.57,13558.0,154.0556,154.1341,153.9771,154.0207,13558.0
2018-08-27 11:50:00,176.58,176.65,176.44,176.65,11415.0,154.0294,154.0905,153.9073,154.0905,11415.0
2018-08-27 12:00:00,176.64,177.0,176.46,176.57,44357.0,154.0818,154.3958,153.9247,154.0207,44357.0
2018-08-27 12:10:00,176.55,176.78,176.49,176.52,27572.0,154.0032,154.2039,153.9509,153.9771,27572.0
2018-08-27 12:20:00,176.55,176.58,176.45,176.5,7247.0,154.0032,154.0294,153.916,153.9596,7247.0
2018-08-27 12:30:00,176.52,176.59,176.43,176.48,7403.0,153.9771,154.0381,153.8986,153.9422,7403.0
2018-08-27 12:40:00,176.52,176.55,176.45,176.49,8444.0,153.9771,154.0032,153.916,153.9509,8444.0
2018-08-27 12:50:00,176.51,176.52,176.25,176.5,47874.0,153.9684,153.9771,153.7416,153.9596,47874.0
2018-08-27 13:00:00,176.49,176.55,176.25,176.28,17191.0,153.9509,154.0032,153.7416,153.7677,17191.0
2018-08-27 13:10:00,176.27,176.43,176.22,176.34,39308.0,153.759,153.8986,153.7154,153.8201,39308.0
2018-08-27 13:20:00,176.37,176.45,176.23,176.23,34223.0,153.8462,153.916,153.7241,153.7241,34223.0
2018-08-27 13:30:00,176.27,176.4,176.15,176.25,12466.0,153.759,153.8724,153.6543,153.7416,12466.0
2018-08-27 13:40:00,176.26,176.26,176.13,176.25,4877.0,153.7503,153.7503,153.6369,153.7416,4877.0
2018-08-27 13:50:00,176.22,176.27,176.14,176.2,19815.0,153.7154,153.759,153.6456,153.6979,19815.0
2018-08-27 14:00:00,176.18,176.27,176.04,176.05,26164.0,153.6805,153.759,153.5584,153.5671,26164.0
2018-08-27 14:10:00,176.06,176.15,175.82,176.05,27505.0,153.5758,153.6543,153.3665,153.5671,27505.0
2018-08-27 14:20:00,176.05,176.32,176.0,176.32,18925.0,153.5671,153.8026,153.5235,153.8026,18925.0
2018-08-27 14:30:00,176.32,176.43,176.14,176.21,17731.0,153.8026,153.8986,153.6456,153.7067,17731.0
2018-08-27 14:40:00,176.17,176.22,175.98,176.0,24735.0,153.6718,153.7154,153.506,153.5235,24735.0
2018-08-27 14:50:00,176.0,176.05,175.93,176.04,29937.0,153.5235,153.5671,153.4624,153.5584,29937.0
2018-08-27 15:00:00,176.04,176.07,175.93,176.02,14684.0,153.5584,153.5845,153.4624,153.5409,14684.0
2018-08-27 15:10:00,176.03,176.06,175.73,175.76,18833.0,153.5497,153.5758,153.288,153.3141,18833.0
2018-08-27 15:20:00,175.76,175.95,175.73,175.9,39185.0,153.3141,153.4799,153.288,153.4363,39185.0
2018-08-27 15:30:00,175.9,176.05,175.77,175.93,42166.0,153.4363,153.5671,153.3229,153.4624,42166.0
2018-08-27 15:40:00,175.92,175.92,175.64,175.71,67619.0,153.4537,153.4537,153.2095,153.2705,67619.0
2018-08-27 15:50:00,175.7,175.7,175.48,175.57,119882.0,153.2618,153.2618,153.0699,153.1484,119882.0
2018-08-28 09:30:00,176.57,176.79,175.93,176.16,82904.0,154.0207,154.2126,153.4624,153.6631,82904.0
2018-08-28 09:40:00,176.14,176.18,175.67,176.12,36271.0,153.6456,153.6805,153.2356,153.6282,36271.0
2018-08-28 09:50:00,176.12,176.28,176.04,176.21,30713.0,153.6282,153.7677,153.5584,153.7067,30713.0
2018-08-28 10:00:00,176.18,176.28,175.79,175.8,12541.0,153.6805,153.7677,153.3403,153.349,12541.0
2018-08-28 10:10:00,175.78,175.79,175.38,175.46,12784.0,153.3316,153.3403,152.9827,153.0524,12784.0
2018-08-28 10:20:00,175.53,175.62,175.23,175.58,42898.0,153.1135,153.192,152.8518,153.1571,42898.0
2018-08-28 10:30:00,175.57,176.02,175.57,175.98,18812.0,153.1484,153.5409,153.1484,153.506,18812.0
2018-08-28 10:40:00,175.94,176.0,175.75,175.75,22368.0,153.4711,153.5235,153.3054,153.3054,22368.0
2018-08-28 10:50:00,175.78,176.05,175.78,175.95,15906.0,153.3316,153.5671,153.3316,153.4799,15906.0
2018-08-28 11:00:00,176.0,176.07,175.86,176.0,28982.0,153.5235,153.5845,153.4014,153.5235,28982.0
2018-08-28 11:10:00,175.97,176.1,175.75,175.78,31751.0,153.4973,153.6107,153.3054,153.3316,31751.0
2018-08-28 11:20:00,175.78,176.05,175.65,175.94,42209.0,153.3316,153.5671,153.2182,153.4711,42209.0
2018-08-28 11:30:00,175.91,175.96,175.38,175.39,22704.0,153.445,153.4886,152.9827,152.9914,22704.0
2018-08-28 11:40:00,175.43,175.51,175.17,175.33,30820.0,153.0263,153.0961,152.7995,152.939,30820.0
2018-08-28 11:50:00,175.33,175.34,175.08,175.2,57778.0,152.939,152.9478,152.721,152.8257,57778.0
2018-08-28 12:00:00,175.2,175.37,175.08,175.23,40665.0,152.8257,152.9739,152.721,152.8518,40665.0
2018-08-28 12:10:00,175.23,175.3,175.18,175.26,27583.0,152.8518,152.9129,152.8082,152.878,27583.0
2018-08-28 12:20:00,175.26,175.27,175.08,175.16,19570.0,152.878,152.8867,152.721,152.7908,19570.0
2018-08-28 12:30:00,175.18,175.23,175.04,175.15,15582.0,152.8082,152.8518,152.6861,152.782,15582.0
2018-08-28 12:40:00,175.15,175.22,175.1,175.19,16146.0,152.782,152.8431,152.7384,152.8169,16146.0
2018-08-28 12:50:00,175.22,175.27,175.12,175.2,25510.0,152.8431,152.8867,152.7559,152.8257,25510.0
2018-08-28 13:00:00,175.2,175.23,175.12,175.14,56710.0,152.8257,152.8518,152.7559,152.7733,56710.0
2018-08-28 13:10:00,175.12,175.15,174.98,175.12,16834.0,152.7559,152.782,152.6337,152.7559,16834.0
2018-08-28 13:20:00,175.14,175.19,174.95,175.01,16265.0,152.7733,152.8169,152.6076,152.6599,16265.0
2018-08-28 13:30:00,174.99,175.18,174.93,175.15,11962.0,152.6425,152.8082,152.5901,152.782,11962.0
2018-08-28 13:40:00,175.14,175.2,175.11,175.13,22717.0,152.7733,152.8257,152.7471,152.7646,22717.0
2018-08-28 13:50:00,175.13,175.23,175.12,175.14,13204.0,152.7646,152.8518,152.7559,152.7733,13204.0
2018-08-28 14:00:00,175.15,175.17,175.11,175.12,13159.0,152.782,152.7995,152.7471,152.7559,13159.0
2018-08-28 14:10:00,175.14,175.18,175.09,175.14,24032.0,152.7733,152.8082,152.7297,152.7733,24032.0
2018-08-28 14:20:00,175.15,175.36,175.11,175.35,22659.0,152.782,152.9652,152.7471,152.9565,22659.0
2018-08-28 14:30:00,175.38,175.39,175.21,175.26,10006.0,152.9827,152.9914,152.8344,152.878,10006.0
2018-08-28 14:40:00,175.25,175.34,175.21,175.32,9268.0,152.8693,152.9478,152.8344,152.9303,9268.0
2018-08-28 14:50:00,175.32,175.38,175.26,175.35,11790.0,152.9303,152.9827,152.878,152.9565,11790.0
2018-08-28 15:00:00,175.34,175.38,175.27,175.31,13348.0,152.9478,152.9827,152.8867,152.9216,13348.0
2018-08-28 15:10:00,175.3,175.38,175.19,175.19,34374.0,152.9129,152.9827,152.8169,152.8169,34374.0
2018-08-28 15:20:00,175.17,175.23,175.08,175.18,13518.0,152.7995,152.8518,152.721,152.8082,13518.0
2018-08-28 15:30:00,175.17,175.29,175.11,175.28,23391.0,152.7995,152.9042,152.7471,152.8954,23391.0
2018-08-28 15:40:00,175.27,175.27,174.97,175.09,35151.0,152.8867,152.8867,152.625,152.7297,35151.0
2018-08-28 15:50:00,175.08,175.22,174.98,175.17,88399.0,152.721,152.8431,152.6337,152.7995,88399.0
2018-08-29 09:30:00,175.71,177.08,175.36,176.48,102146.0,153.2705,154.4656,152.9652,153.9422,102146.0
2018-08-29 09:40:00,176.53,176.59,175.53,175.64,14434.0,153.9858,154.0381,153.1135,153.2095,14434.0
2018-08-29 09:50:00,175.5,175.5,175.19,175.28,21208.0,153.0873,153.0873,152.8169,152.8954,21208.0
2018-08-29 10:00:00,175.29,175.3,174.79,175.22,25278.0,152.9042,152.9129,152.468,152.8431,25278.0
2018-08-29 10:10:00,175.24,175.31,174.79,174.92,25294.0,152.8605,152.9216,152.468,152.5814,25294.0
2018-08-29 10:20:00,174.92,175.29,174.86,175.27,12212.0,152.5814,152.9042,152.5291,152.8867,12212.0
2018-08-29 10:30:00,175.3,175.51,175.3,175.49,15702.0,152.9129,153.0961,152.9129,153.0786,15702.0
2018-08-29 10:40:00,175.5,175.6,175.48,175.58,15713.0,153.0873,153.1746,153.0699,153.1571,15713.0
2018-08-29 10:50:00,175.59,175.6,175.25,175.39,22112.0,153.1658,153.1746,152.8693,152.9914,22112.0
2018-08-29 11:00:00,175.39,175.6,175.37,175.57,11250.0,152.9914,153.1746,152.9739,153.1484,11250.0
2018-08-29 11:10:00,175.57,175.64,175.48,175.48,18242.0,153.1484,153.2095,153.0699,153.0699,18242.0
2018-08-29 11:20:00,175.51,175.54,175.29,175.32,14995.0,153.0961,153.1222,152.9042,152.9303,14995.0
2018-08-29 11:30:00,175.36,175.39,175.17,175.21,13670.0,152.9652,152.9914,152.7995,152.8344,13670.0
2018-08-29 11:40:00,175.18,175.21,174.71,174.79,43592.0,152.8082,152.8344,152.3982,152.468,43592.0
2018-08-29 11:50:00,174.81,175.12,174.81,175.01,18698.0,152.4855,152.7559,152.4855,152.6599,18698.0
2018-08-29 12:00:00,175.0,175.27,174.91,175.26,16117.0,152.6512,152.8867,152.5727,152.878,16117.0
2018-08-29 12:10:00,175.28,175.41,175.19,175.41,19572.0,152.8954,153.0088,152.8169,153.0088,19572.0
2018-08-29 12:20:00,175.43,175.46,175.32,175.46,8046.0,153.0263,153.0524,152.9303,153.0524,8046.0
2018-08-29 12:30:00,175.46,175.59,175.43,175.49,11830.0,153.0524,153.1658,153.0263,153.0786,11830.0
2018-08-29 12:40:00,175.49,175.52,175.34,175.34,6964.0,153.0786,153.1048,152.9478,152.9478,6964.0
2018-08-29 12:50:00,175.36,175.4,175.11,175.11,11038.0,152.9652,153.0001,152.7471,152.7471,11038.0
2018-08-29 13:00:00,175.12,175.18,175.1,175.11,16977.0,152.7559,152.8082,152.7384,152.7471,16977.0
2018-08-29 13:10:00,175.12,175.12,174.84,174.86,12263.0,152.7559,152.7559,152.5116,152.5291,12263.0
2018-08-29 13:20:00,174.86,174.88,174.76,174.76,12860.0,152.5291,152.5465,152.4418,152.4418,12860.0
2018-08-29 13:30:00,174.77,174.8,174.7,174.8,14062.0,152.4506,152.4767,152.3895,152.4767,14062.0
2018-08-29 13:40:00,174.77,174.88,174.75,174.78,8541.0,152.4506,152.5465,152.4331,152.4593,8541.0
2018-08-29 13:50:00,174.77,174.86,174.68,174.78,10467.0,152.4506,152.5291,152.3721,152.4593,10467.0
2018-08-29 14:00:00,174.78,174.83,174.75,174.8,10437.0,152.4593,152.5029,152.4331,152.4767,10437.0
2018-08-29 14:10:00,174.81,175.05,174.81,175.05,12627.0,152.4855,152.6948,152.4855,152.6948,12627.0
2018-08-29 14:20:00,175.05,175.21,175.05,175.2,11997.0,152.6948,152.8344,152.6948,152.8257,11997.0
2018-08-29 14:30:00,175.2,175.21,174.94,174.94,16633.0,152.8257,152.8344,152.5989,152.5989,16633.0
2018-08-29 14:40:00,174.94,175.09,174.92,175.08,15882.0,152.5989,152.7297,152.5814,152.721,15882.0
2018-08-29 14:50:00,175.06,175.2,175.06,175.18,13143.0,152.7035,152.8257,152.7035,152.8082,13143.0
2018-08-29 15:00:00,175.21,175.29,175.19,175.24,10786.0,152.8344,152.9042,152.8169,152.8605,10786.0
2018-08-29 15:10:00,175.25,175.31,175.18,175.24,29937.0,152.8693,152.9216,152.8082,152.8605,29937.0
2018-08-29 15:20:00,175.24,175.4,175.17,175.17,27473.0,152.8605,153.0001,152.7995,152.7995,27473.0
2018-08-29 15:30:00,175.15,175.19,175.08,175.13,31328.0,152.782,152.8169,152.721,152.7646,31328.0
2018-08-29 15:40:00,175.13,175.18,174.97,175.18,43816.0,152.7646,152.8082,152.625,152.8082,43816.0
2018-08-29 15:50:00,175.18,175.19,174.57,174.72,106852.0,152.8082,152.8169,152.2761,152.407,106852.0
2018-08-30 09:30:00,174.19,175.36,173.92,175.32,54765.0,151.9446,152.9652,151.7091,152.9303,54765.0
2018-08-30 09:40:00,175.34,175.5,174.58,174.58,18347.0,152.9478,153.0873,152.2848,152.2848,18347.0
2018-08-30 09:50:00,174.56,174.75,174.29,174.68,13294.0,152.2674,152.4331,152.0319,152.3721,13294.0
2018-08-30 10:00:00,174.67,174.81,174.49,174.67,19498.0,152.3633,152.4855,152.2063,152.3633,19498.0
2018-08-30 10:10:00,174.69,174.82,174.46,174.82,19161.0,152.3808,152.4942,152.1802,152.4942,19161.0
2018-08-30 10:20:00,174.86,174.98,174.78,174.92,30019.0,152.5291,152.6337,152.4593,152.5814,30019.0
2018-08-30 10:30:00,174.95,175.35,174.95,175.15,17071.0,152.6076,152.9565,152.6076,152.782,17071.0
2018-08-30 10:40:00,175.15,175.19,174.9,175.13,8270.0,152.782,152.8169,152.564,152.7646,8270.0
2018-08-30 10:50:00,175.19,175.3,175.12,175.23,20251.0,152.8169,152.9129,152.7559,152.8518,20251.0
2018-08-30 11:00:00,175.24,175.35,175.14,175.17,43485.0,152.8605,152.9565,152.7733,152.7995,43485.0
2018-08-30 11:10:00,175.2,175.25,174.98,174.98,32910.0,152.8257,152.8693,152.6337,152.6337,32910.0
2018-08-30 11:20:00,174.98,175.13,174.9,175.03,15661.0,152.6337,152.7646,152.564,152.6774,15661.0
2018-08-30 11:30:00,175.06,175.14,174.94,175.04,24345.0,152.7035,152.7733,152.5989,152.6861,24345.0
2018-08-30 11:40:00,175.05,175.15,175.02,175.09,18934.0,152.6948,152.782,152.6686,152.7297,18934.0
2018-08-30 11:50:00,175.09,175.16,174.94,175.05,17293.0,152.7297,152.7908,152.5989,152.6948,17293.0
2018-08-30 12:00:00,175.04,175.16,174.98,175.16,10043.0,152.6861,152.7908,152.6337,152.7908,10043.0
2018-08-30 12:10:00,175.19,175.36,175.15,175.33,13276.0,152.8169,152.9652,152.782,152.939,13276.0
2018-08-30 12:20:00,175.36,175.48,175.34,175.4,13702.0,152.9652,153.0699,152.9478,153.0001,13702.0
2018-08-30 12:30:00,175.44,175.49,175.17,175.31,21669.0,153.035,153.0786,152.7995,152.9216,21669.0
2018-08-30 12:40:00,175.31,175.35,175.25,175.27,5563.0,152.9216,152.9565,152.8693,152.8867,5563.0
2018-08-30 12:50:00,175.28,175.4,175.16,175.18,9102.0,152.8954,153.0001,152.7908,152.8082,9102.0
2018-08-30 13:00:00,175.17,175.24,175.1,175.14,10703.0,152.7995,152.8605,152.7384,152.7733,10703.0
2018-08-30 13:10:00,175.15,175.42,175.13,175.42,48516.0,152.782,153.0176,152.7646,153.0176,48516.0
2018-08-30 13:20:00,175.41,175.5,175.41,175.44,30234.0,153.0088,153.0873,153.0088,153.035,30234.0
2018-08-30 13:30:00,175.42,175.61,175.34,175.57,74320.0,153.0176,153.1833,152.9478,153.1484,74320.0
2018-08-30 13:40:00,175.57,175.57,175.45,175.54,52626.0,153.1484,153.1484,153.0437,153.1222,52626.0
2018-08-30 13:50:00,175.5,175.55,175.26,175.34,13774.0,153.0873,153.131,152.878,152.9478,13774.0
2018-08-30 14:00:00,175.37,175.51,175.11,175.13,20222.0,152.9739,153.0961,152.7471,152.7646,20222.0
2018-08-30 14:10:00,175.13,175.18,174.45,174.5,26215.0,152.7646,152.8082,152.1714,152.215,26215.0
2018-08-30 14:20:00,174.43,174.52,173.91,174.0,25331.0,152.154,152.2325,151.7004,151.7789,25331.0
2018-08-30 14:30:00,174.03,174.3,173.94,174.28,17229.0,151.8051,152.0406,151.7266,152.0231,17229.0
2018-08-30 14:40:00,174.26,174.3,173.95,174.25,26186.0,152.0057,152.0406,151.7353,151.997,26186.0
2018-08-30 14:50:00,174.25,174.25,173.97,174.06,23954.0,151.997,151.997,151.7527,151.8312,23954.0
2018-08-30 15:00:00,174.04,174.04,173.85,173.91,23462.0,151.8138,151.8138,151.6481,151.7004,23462.0
2018-08-30 15:10:00,173.91,174.3,173.9,174.24,24121.0,151.7004,152.0406,151.6917,151.9883,24121.0
2018-08-30 15:20:00,174.22,174.3,174.07,174.26,21068.0,151.9708,152.0406,151.84,152.0057,21068.0
2018-08-30 15:30:00,174.28,174.38,174.03,174.13,36986.0,152.0231,152.1104,151.8051,151.8923,36986.0
2018-08-30 15:40:00,174.14,174.28,174.01,174.11,44215.0,151.901,152.0231,151.7876,151.8749,44215.0
2018-08-30 15:50:00,174.08,174.38,174.06,174.2,120125.0,151.8487,152.1104,151.8312,151.9534,120125.0
2018-08-31 09:30:00,173.72,173.94,173.05,173.69,54509.0,151.5347,151.7266,150.9502,151.5085,54509.0
2018-08-31 09:40:00,173.7,173.9,173.54,173.55,25924.0,151.5172,151.6917,151.3776,151.3864,25924.0
2018-08-31 09:50:00,173.64,173.9,173.39,173.74,52245.0,151.4649,151.6917,151.2468,151.5521,52245.0
2018-08-31 10:00:00,173.78,174.05,173.71,173.92,31121.0,151.587,151.8225,151.5259,151.7091,31121.0
2018-08-31 10:10:00,173.92,174.23,173.89,174.02,47615.0,151.7091,151.9795,151.6829,151.7963,47615.0
2018-08-31 10:20:00,174.06,174.37,173.95,174.11,58640.0,151.8312,152.1016,151.7353,151.8749,58640.0
2018-08-31 10:30:00,174.17,174.21,173.9,174.03,21250.0,151.9272,151.9621,151.6917,151.8051,21250.0
2018-08-31 10:40:00,174.0,174.0,173.63,173.63,19598.0,151.7789,151.7789,151.4562,151.4562,19598.0
2018-08-31 10:50:00,173.66,173.72,173.47,173.63,35314.0,151.4823,151.5347,151.3166,151.4562,35314.0
2018-08-31 11:00:00,173.65,173.87,173.61,173.61,23813.0,151.4736,151.6655,151.4387,151.4387,23813.0
2018-08-31 11:10:00,173.62,174.0,173.62,173.95,16860.0,151.4474,151.7789,151.4474,151.7353,16860.0
2018-08-31 11:20:00,173.91,173.98,173.75,173.85,12942.0,151.7004,151.7615,151.5608,151.6481,12942.0
2018-08-31 11:30:00,173.9,174.07,173.74,174.01,47314.0,151.6917,151.84,151.5521,151.7876,47314.0
2018-08-31 11:40:00,174.01,174.04,173.8,173.91,11578.0,151.7876,151.8138,151.6044,151.7004,11578.0
2018-08-31 11:50:00,173.93,173.98,173.75,173.86,16370.0,151.7178,151.7615,151.5608,151.6568,16370.0
2018-08-31 12:00:00,173.83,173.83,173.56,173.63,13817.0,151.6306,151.6306,151.3951,151.4562,13817.0
2018-08-31 12:10:00,173.7,173.82,173.69,173.72,11659.0,151.5172,151.6219,151.5085,151.5347,11659.0
2018-08-31 12:20:00,173.71,173.79,173.67,173.74,9866.0,151.5259,151.5957,151.491,151.5521,9866.0
2018-08-31 12:30:00,173.72,173.72,173.53,173.63,18402.0,151.5347,151.5347,151.3689,151.4562,18402.0
2018-08-31 12:40:00,173.68,173.92,173.67,173.86,9534.0,151.4998,151.7091,151.491,151.6568,9534.0
2018-08-31 12:50:00,173.86,173.96,173.86,173.9,7711.0,151.6568,151.744,151.6568,151.6917,7711.0
2018-08-31 13:00:00,173.9,174.02,173.87,174.0,17685.0,151.6917,151.7963,151.6655,151.7789,17685.0
2018-08-31 13:10:00,174.04,174.06,173.9,173.94,15267.0,151.8138,151.8312,151.6917,151.7266,15267.0
2018-08-31 13:20:00,173.93,174.04,173.93,173.99,10110.0,151.7178,151.8138,151.7178,151.7702,10110.0
2018-08-31 13:30:00,173.97,174.06,173.85,174.0,7740.0,151.7527,151.8312,151.6481,151.7789,7740.0
2018-08-31 13:40:00,174.0,174.03,173.92,174.0,11883.0,151.7789,151.8051,151.7091,151.7789,11883.0
2018-08-31 13:50:00,174.0,174.02,173.91,174.0,10985.0,151.7789,151.7963,151.7004,151.7789,10985.0
2018-08-31 14:00:00,173.98,174.02,173.92,173.98,13232.0,151.7615,151.7963,151.7091,151.7615,13232.0
2018-08-31 14:10:00,173.97,173.97,173.77,173.81,9546.0,151.7527,151.7527,151.5783,151.6132,9546.0
2018-08-31 14:20:00,173.84,173.84,173.73,173.82,13152.0,151.6393,151.6393,151.5434,151.6219,13152.0
2018-08-31 14:30:00,173.85,173.87,173.76,173.78,16151.0,151.6481,151.6655,151.5695,151.587,16151.0
2018-08-31 14:40:00,173.76,173.96,173.76,173.93,13769.0,151.5695,151.744,151.5695,151.7178,13769.0
2018-08-31 14:50:00,173.93,174.01,173.86,173.92,19306.0,151.7178,151.7876,151.6568,151.7091,19306.0
2018-08-31 15:00:00,173.86,174.12,173.86,173.99,21529.0,151.6568,151.8836,151.6568,151.7702,21529.0
2018-08-31 15:10:00,174.04,174.04,173.89,173.95,20494.0,151.8138,151.8138,151.6829,151.7353,20494.0
2018-08-31 15:20:00,173.95,173.95,173.44,173.46,31454.0,151.7353,151.7353,151.2904,151.3079,31454.0
2018-08-31 15:30:00,173.49,173.81,173.49,173.71,59149.0,151.334,151.6132,151.334,151.5259,59149.0
2018-08-31 15:40:00,173.69,173.74,173.43,173.44,73110.0,151.5085,151.5521,151.2817,151.2904,73110.0
2018-08-31 15:50:00,173.45,173.86,173.45,173.75,152997.0,151.2991,151.6568,151.2991,151.5608,152997.0
2018-09-04 09:30:00,173.8,174.41,173.68,174.01,45242.0,151.6044,152.1365,151.4998,151.7876,45242.0
2018-09-04 09:40:00,174.21,174.81,174.0,174.17,45737.0,151.9621,152.4855,151.7789,151.9272,45737.0
2018-09-04 09:50:00,174.09,174.35,173.94,174.28,21794.0,151.8574,152.0842,151.7266,152.0231,21794.0
2018-09-04 10:00:00,174.33,174.64,174.25,174.35,21162.0,152.0668,152.3372,151.997,152.0842,21162.0
2018-09-04 10:10:00,174.39,174.69,174.2,174.53,17761.0,152.1191,152.3808,151.9534,152.2412,17761.0
2018-09-04 10:20:00,174.53,174.73,174.36,174.37,15372.0,152.2412,152.4157,152.0929,152.1016,15372.0
2018-09-04 10:30:00,174.34,174.69,174.21,174.49,26132.0,152.0755,152.3808,151.9621,152.2063,26132.0
2018-09-04 10:40:00,174.47,174.65,174.14,174.65,22513.0,152.1889,152.3459,151.901,152.3459,22513.0
2018-09-04 10:50:00,174.67,174.67,174.46,174.48,12929.0,152.3633,152.3633,152.1802,152.1976,12929.0
2018-09-04 11:00:00,174.45,174.57,174.32,174.32,23594.0,152.1714,152.2761,152.058,152.058,23594.0
2018-09-04 11:10:00,174.3,174.44,174.15,174.38,17251.0,152.0406,152.1627,151.9097,152.1104,17251.0
2018-09-04 11:20:00,174.38,174.38,174.15,174.2,13615.0,152.1104,152.1104,151.9097,151.9534,13615.0
2018-09-04 11:30:00,174.17,174.42,174.1,174.31,11376.0,151.9272,152.1453,151.8661,152.0493,11376.0
2018-09-04 11:40:00,174.3,174.3,174.02,174.22,21696.0,152.0406,152.0406,151.7963,151.9708,21696.0
2018-09-04 11:50:00,174.23,174.29,174.08,174.21,12730.0,151.9795,152.0319,151.8487,151.9621,12730.0
2018-09-04 12:00:00,174.24,174.31,174.09,174.17,13590.0,151.9883,152.0493,151.8574,151.9272,13590.0
2018-09-04 12:10:00,174.16,174.39,174.12,174.37,23154.0,151.9185,152.1191,151.8836,152.1016,23154.0
2018-09-04 12:20:00,174.37,174.38,174.11,174.29,10034.0,152.1016,152.1104,151.8749,152.0319,10034.0
2018-09-04 12:30:00,174.29,174.29,174.13,174.18,11657.0,152.0319,152.0319,151.8923,151.9359,11657.0
2018-09-04 12:40:00,174.18,174.36,174.07,174.17,22566.0,151.9359,152.0929,151.84,151.9272,22566.0
2018-09-04 12:50:00,174.18,174.37,174.09,174.31,8522.0,151.9359,152.1016,151.8574,152.0493,8522.0
2018-09-04 13:00:00,174.3,174.42,174.2,174.28,12396.0,152.0406,152.1453,151.9534,152.0231,12396.0
2018-09-04 13:10:00,174.28,174.3,174.14,174.17,18211.0,152.0231,152.0406,151.901,151.9272,18211.0
2018-09-04 13:20:00,174.22,174.38,174.19,174.33,18137.0,151.9708,152.1104,151.9446,152.0668,18137.0
2018-09-04 13:30:00,174.35,174.36,174.16,174.18,16972.0,152.0842,152.0929,151.9185,151.9359,16972.0
2018-09-04 13:40:00,174.18,174.29,173.99,174.03,23776.0,151.9359,152.0319,151.7702,151.8051,23776.0
2018-09-04 13:50:00,174.03,174.22,173.97,174.03,25741.0,151.8051,151.9708,151.7527,151.8051,25741.0
2018-09-04 14:00:00,174.03,174.09,173.91,173.95,35594.0,151.8051,151.8574,151.7004,151.7353,35594.0
2018-09-04 14:10:00,173.95,174.04,173.95,174.0,51158.0,151.7353,151.8138,151.7353,151.7789,51158.0
2018-09-04 14:20:00,174.0,174.19,173.99,174.03,72627.0,151.7789,151.9446,151.7702,151.8051,72627.0
2018-09-04 14:30:00,174.0,174.09,173.95,174.05,28597.0,151.7789,151.8574,151.7353,151.8225,28597.0
2018-09-04 14:40:00,174.07,174.11,173.94,174.03,18427.0,151.84,151.8749,151.7266,151.8051,18427.0
2018-09-04 14:50:00,174.02,174.2,173.97,174.17,14787.0,151.7963,151.9534,151.7527,151.9272,14787.0
2018-09-04 15:00:00,174.18,174.22,174.05,174.16,26639.0,151.9359,151.9708,151.8225,151.9185,26639.0
2018-09-04 15:10:00,174.18,174.33,174.12,174.3,23501.0,151.9359,152.0668,151.8836,152.0406,23501.0
2018-09-04 15:20:00,174.31,174.43,174.28,174.37,30085.0,152.0493,152.154,152.0231,152.1016,30085.0
2018-09-04 15:30:00,174.38,174.45,174.33,174.4,45617.0,152.1104,152.1714,152.0668,152.1278,45617.0
2018-09-04 15:40:00,174.39,174.4,174.21,174.25,34927.0,152.1191,152.1278,151.9621,151.997,34927.0
2018-09-04 15:50:00,174.25,174.42,174.13,174.36,96305.0,151.997,152.1453,151.8923,152.0929,96305.0
2018-09-05 09:30:00,174.24,174.5,173.17,174.5,56158.0,151.9883,152.215,151.0549,152.215,56158.0
2018-09-05 09:40:00,174.62,174.86,174.15,174.7,25788.0,152.3197,152.5291,151.9097,152.3895,25788.0
2018-09-05 09:50:00,174.67,174.81,174.42,174.58,22883.0,152.3633,152.4855,152.1453,152.2848,22883.0
2018-09-05 10:00:00,174.57,174.76,174.42,174.76,26585.0,152.2761,152.4418,152.1453,152.4418,26585.0
2018-09-05 10:10:00,174.75,174.78,174.23,174.45,39523.0,152.4331,152.4593,151.9795,152.1714,39523.0
2018-09-05 10:20:00,174.41,174.41,173.94,174.37,28786.0,152.1365,152.1365,151.7266,152.1016,28786.0
2018-09-05 10:30:00,174.33,174.33,173.4,173.49,43196.0,152.0668,152.0668,151.2555,151.334,43196.0
2018-09-05 10:40:00,173.48,174.05,173.43,173.78,65877.0,151.3253,151.8225,151.2817,151.587,65877.0
2018-09-05 10:50:00,173.75,174.42,173.75,174.21,26589.0,151.5608,152.1453,151.5608,151.9621,26589.0
2018-09-05 11:00:00,174.22,174.43,174.19,174.33,21834.0,151.9708,152.154,151.9446,152.0668,21834.0
2018-09-05 11:10:00,174.32,174.46,174.07,174.46,21583.0,152.058,152.1802,151.84,152.1802,21583.0
2018-09-05 11:20:00,174.49,174.49,174.22,174.29,27995.0,152.2063,152.2063,151.9708,152.0319,27995.0
2018-09-05 11:30:00,174.25,174.39,174.15,174.36,14457.0,151.997,152.1191,151.9097,152.0929,14457.0
2018-09-05 11:40:00,174.4,174.52,174.16,174.48,16116.0,152.1278,152.2325,151.9185,152.1976,16116.0
2018-09-05 11:50:00,174.54,174.76,174.43,174.56,36996.0,152.2499,152.4418,152.154,152.2674,36996.0
2018-09-05 12:00:00,174.55,174.95,174.55,174.69,35479.0,152.2587,152.6076,152.2587,152.3808,35479.0
2018-09-05 12:10:00,174.69,174.74,174.52,174.59,18636.0,152.3808,152.4244,152.2325,152.2936,18636.0
2018-09-05 12:20:00,174.6,174.71,174.51,174.57,14347.0,152.3023,152.3982,152.2238,152.2761,14347.0
2018-09-05 12:30:00,174.56,174.73,174.51,174.58,20162.0,152.2674,152.4157,152.2238,152.2848,20162.0
2018-09-05 12:40:00,174.57,174.67,174.49,174.51,16106.0,152.2761,152.3633,152.2063,152.2238,16106.0
2018-09-05 12:50:00,174.53,174.67,174.43,174.43,27651.0,152.2412,152.3633,152.154,152.154,27651.0
2018-09-05 13:00:00,174.39,174.74,174.32,174.72,37789.0,152.1191,152.4244,152.058,152.407,37789.0
2018-09-05 13:10:00,174.75,175.0,174.74,174.92,19117.0,152.4331,152.6512,152.4244,152.5814,19117.0
2018-09-05 13:20:00,174.93,175.05,174.92,175.05,11572.0,152.5901,152.6948,152.5814,152.6948,11572.0
2018-09-05 13:30:00,175.03,175.17,174.94,174.99,33665.0,152.6774,152.7995,152.5989,152.6425,33665.0
2018-09-05 13:40:00,174.94,174.97,174.76,174.8,15364.0,152.5989,152.625,152.4418,152.4767,15364.0
2018-09-05 13:50:00,174.82,175.07,174.82,175.03,20431.0,152.4942,152.7123,152.4942,152.6774,20431.0
2018-09-05 14:00:00,175.06,175.1,174.94,175.02,21856.0,152.7035,152.7384,152.5989,152.6686,21856.0
2018-09-05 14:10:00,175.02,175.06,174.88,175.02,14782.0,152.6686,152.7035,152.5465,152.6686,14782.0
2018-09-05 14:20:00,175.03,175.06,174.95,174.95,13040.0,152.6774,152.7035,152.6076,152.6076,13040.0
2018-09-05 14:30:00,174.97,175.09,174.84,175.07,18515.0,152.625,152.7297,152.5116,152.7123,18515.0
2018-09-05 14:40:00,175.07,175.07,174.92,174.94,13597.0,152.7123,152.7123,152.5814,152.5989,13597.0
2018-09-05 14:50:00,174.92,175.01,174.88,174.89,15423.0,152.5814,152.6599,152.5465,152.5552,15423.0
2018-09-05 15:00:00,174.92,174.97,174.85,174.95,19270.0,152.5814,152.625,152.5203,152.6076,19270.0
2018-09-05 15:10:00,174.96,175.13,174.91,174.93,35559.0,152.6163,152.7646,152.5727,152.5901,35559.0
2018-09-05 15:20:00,174.92,175.01,174.87,174.92,24107.0,152.5814,152.6599,152.5378,152.5814,24107.0
2018-09-05 15:30:00,174.91,175.02,174.87,175.0,34387.0,152.5727,152.6686,152.5378,152.6512,34387.0
2018-09-05 15:40:00,174.99,175.01,174.78,174.78,64000.0,152.6425,152.6599,152.4593,152.4593,64000.0
2018-09-05 15:50:00,174.77,175.06,174.77,174.95,167931.0,152.4506,152.7035,152.4506,152.6076,167931.0
2018-09-06 09:30:00,174.89,175.88,174.6,175.59,79926.0,152.5552,153.4188,152.3023,153.1658,79926.0
2018-09-06 09:40:00,175.73,176.06,175.25,176.01,58970.0,153.288,153.5758,152.8693,153.5322,58970.0
2018-09-06 09:50:00,175.99,176.01,175.64,175.73,29515.0,153.5148,153.5322,153.2095,153.288,29515.0
2018-09-06 10:00:00,175.81,175.99,175.68,175.86,29497.0,153.3577,153.5148,153.2444,153.4014,29497.0
2018-09-06 10:10:00,175.83,175.9,175.22,175.46,37188.0,153.3752,153.4363,152.8431,153.0524,37188.0
2018-09-06 10:20:00,175.51,175.71,175.36,175.64,18253.0,153.0961,153.2705,152.9652,153.2095,18253.0
2018-09-06 10:30:00,175.64,175.67,175.42,175.61,29232.0,153.2095,153.2356,153.0176,153.1833,29232.0
2018-09-06 10:40:00,175.6,175.67,175.15,175.25,21150.0,153.1746,153.2356,152.782,152.8693,21150.0
2018-09-06 10:50:00,175.25,175.29,175.0,175.19,19126.0,152.8693,152.9042,152.6512,152.8169,19126.0
2018-09-06 11:00:00,175.24,175.24,174.72,174.85,53565.0,152.8605,152.8605,152.407,152.5203,53565.0
2018-09-06 11:10:00,174.85,175.22,174.84,175.03,16348.0,152.5203,152.8431,152.5116,152.6774,16348.0
2018-09-06 11:20:00,175.03,175.43,174.93,175.31,14544.0,152.6774,153.0263,152.5901,152.9216,14544.0
2018-09-06 11:30:00,175.29,175.44,175.25,175.38,11616.0,152.9042,153.035,152.8693,152.9827,11616.0
2018-09-06 11:40:00,175.39,175.42,175.12,175.16,22422.0,152.9914,153.0176,152.7559,152.7908,22422.0
2018-09-06 11:50:00,175.18,175.23,174.9,175.06,28283.0,152.8082,152.8518,152.564,152.7035,28283.0
2018-09-06 12:00:00,175.01,175.29,174.95,175.25,16888.0,152.6599,152.9042,152.6076,152.8693,16888.0
2018-09-06 12:10:00,175.22,175.22,174.95,175.18,16264.0,152.8431,152.8431,152.6076,152.8082,16264.0
2018-09-06 12:20:00,175.21,175.4,175.12,175.34,11599.0,152.8344,153.0001,152.7559,152.9478,11599.0
2018-09-06 12:30:00,175.36,175.51,175.36,175.4,12851.0,152.9652,153.0961,152.9652,153.0001,12851.0
2018-09-06 12:40:00,175.41,175.61,175.39,175.55,8773.0,153.0088,153.1833,152.9914,153.131,8773.0
2018-09-06 12:50:00,175.56,175.57,175.34,175.36,11456.0,153.1397,153.1484,152.9478,152.9652,11456.0
2018-09-06 13:00:00,175.38,175.38,175.16,175.21,16742.0,152.9827,152.9827,152.7908,152.8344,16742.0
2018-09-06 13:10:00,175.19,175.38,175.18,175.38,13037.0,152.8169,152.9827,152.8082,152.9827,13037.0
2018-09-06 13:20:00,175.34,175.42,175.28,175.28,8636.0,152.9478,153.0176,152.8954,152.8954,8636.0
2018-09-06 13:30:00,175.26,175.49,175.22,175.48,11594.0,152.878,153.0786,152.8431,153.0699,11594.0
2018-09-06 13:40:00,175.5,175.54,175.34,175.42,11743.0,153.0873,153.1222,152.9478,153.0176,11743.0
2018-09-06 13:50:00,175.43,175.45,175.19,175.27,11321.0,153.0263,153.0437,152.8169,152.8867,11321.0
2018-09-06 14:00:00,175.25,175.42,175.22,175.31,12174.0,152.8693,153.0176,152.8431,152.9216,12174.0
2018-09-06 14:10:00,175.3,175.48,175.26,175.47,11139.0,152.9129,153.0699,152.878,153.0612,11139.0
2018-09-06 14:20:00,175.46,175.53,175.43,175.47,11194.0,153.0524,153.1135,153.0263,153.0612,11194.0
2018-09-06 14:30:00,175.47,175.73,175.47,175.51,26978.0,153.0612,153.288,153.0612,153.0961,26978.0
2018-09-06 14:40:00,175.51,175.56,175.33,175.33,25042.0,153.0961,153.1397,152.939,152.939,25042.0
2018-09-06 14:50:00,175.31,175.33,175.14,175.16,19041.0,152.9216,152.939,152.7733,152.7908,19041.0
2018-09-06 15:00:00,175.18,175.29,175.14,175.24,30543.0,152.8082,152.9042,152.7733,152.8605,30543.0
2018-09-06 15:10:00,175.26,175.53,175.24,175.36,33869.0,152.878,153.1135,152.8605,152.9652,33869.0
2018-09-06 15:20:00,175.39,175.59,175.38,175.53,44937.0,152.9914,153.1658,152.9827,153.1135,44937.0
2018-09-06 15:30:00,175.55,175.57,175.09,175.09,45523.0,153.131,153.1484,152.7297,152.7297,45523.0
2018-09-06 15:40:00,175.09,175.12,174.78,174.95,45360.0,152.7297,152.7559,152.4593,152.6076,45360.0
2018-09-06 15:50:00,174.92,174.96,174.53,174.61,134542.0,152.5814,152.6163,152.2412,152.311,134542.0
2018-09-07 09:30:00,174.09,175.3,173.74,174.81,85872.0,151.8574,152.9129,151.5521,152.4855,85872.0
2018-09-07 09:40:00,174.73,175.1,174.47,174.94,26247.0,152.4157,152.7384,152.1889,152.5989,26247.0
2018-09-07 09:50:00,175.01,175.56,174.99,175.4,20208.0,152.6599,153.1397,152.6425,153.0001,20208.0
2018-09-07 10:00:00,175.45,175.58,175.27,175.58,11639.0,153.0437,153.1571,152.8867,153.1571,11639.0
2018-09-07 10:10:00,175.58,175.69,175.52,175.66,15375.0,153.1571,153.2531,153.1048,153.2269,15375.0
2018-09-07 10:20:00,175.62,176.34,175.61,176.3,22698.0,153.192,153.8201,153.1833,153.7852,22698.0
2018-09-07 10:30:00,176.35,176.42,176.18,176.29,14488.0,153.8288,153.8898,153.6805,153.7764,14488.0
2018-09-07 10:40:00,176.34,176.8,176.3,176.71,101591.0,153.8201,154.2213,153.7852,154.1428,101591.0
2018-09-07 10:50:00,176.73,176.73,176.54,176.57,24174.0,154.1603,154.1603,153.9945,154.0207,24174.0
2018-09-07 11:00:00,176.56,177.2,176.52,177.13,87876.0,154.012,154.5702,153.9771,154.5092,87876.0
2018-09-07 11:10:00,177.16,177.45,177.12,177.45,27023.0,154.5353,154.7883,154.5005,154.7883,27023.0
2018-09-07 11:20:00,177.46,177.61,177.24,177.59,19531.0,154.797,154.9279,154.6051,154.9104,19531.0
2018-09-07 11:30:00,177.62,177.85,177.59,177.81,29384.0,154.9366,155.1372,154.9104,155.1023,29384.0
2018-09-07 11:40:00,177.81,177.83,177.55,177.64,13194.0,155.1023,155.1198,154.8755,154.954,13194.0
2018-09-07 11:50:00,177.71,177.71,177.39,177.41,26727.0,155.0151,155.0151,154.736,154.7534,26727.0
2018-09-07 12:00:00,177.42,177.55,176.79,176.79,19408.0,154.7621,154.8755,154.2126,154.2126,19408.0
2018-09-07 12:10:00,176.89,177.16,176.72,176.96,27370.0,154.2998,154.5353,154.1515,154.3609,27370.0
2018-09-07 12:20:00,176.97,177.08,176.87,176.92,89373.0,154.3696,154.4656,154.2824,154.326,89373.0
2018-09-07 12:30:00,176.9,177.21,176.87,176.99,37474.0,154.3085,154.579,154.2824,154.3871,37474.0
2018-09-07 12:40:00,177.01,177.04,176.75,176.96,29186.0,154.4045,154.4307,154.1777,154.3609,29186.0
2018-09-07 12:50:00,176.96,177.07,176.92,177.02,17644.0,154.3609,154.4568,154.326,154.4132,17644.0
2018-09-07 13:00:00,176.99,177.05,176.7,176.74,23081.0,154.3871,154.4394,154.1341,154.169,23081.0
2018-09-07 13:10:00,176.76,176.81,176.66,176.66,15744.0,154.1864,154.23,154.0992,154.0992,15744.0
2018-09-07 13:20:00,176.63,176.99,176.59,176.95,12088.0,154.073,154.3871,154.0381,154.3522,12088.0
2018-09-07 13:30:00,176.97,177.07,176.84,176.9,16861.0,154.3696,154.4568,154.2562,154.3085,16861.0
2018-09-07 13:40:00,176.85,176.96,176.78,176.85,15606.0,154.2649,154.3609,154.2039,154.2649,15606.0
2018-09-07 13:50:00,176.83,176.98,176.83,176.92,11963.0,154.2475,154.3783,154.2475,154.326,11963.0
2018-09-07 14:00:00,176.97,177.09,176.94,177.02,18739.0,154.3696,154.4743,154.3434,154.4132,18739.0
2018-09-07 14:10:00,177.03,177.37,177.01,177.18,14698.0,154.4219,154.7185,154.4045,154.5528,14698.0
2018-09-07 14:20:00,177.15,177.53,177.11,177.53,14302.0,154.5266,154.8581,154.4917,154.8581,14302.0
2018-09-07 14:30:00,177.51,177.56,177.45,177.49,22282.0,154.8406,154.8843,154.7883,154.8232,22282.0
2018-09-07 14:40:00,177.53,177.56,177.28,177.51,23296.0,154.8581,154.8843,154.64,154.8406,23296.0
2018-09-07 14:50:00,177.48,177.67,177.44,177.6,20231.0,154.8145,154.9802,154.7796,154.9192,20231.0
2018-09-07 15:00:00,177.6,177.61,177.43,177.49,21541.0,154.9192,154.9279,154.7709,154.8232,21541.0
2018-09-07 15:10:00,177.49,177.63,177.39,177.4,23473.0,154.8232,154.9453,154.736,154.7447,23473.0
2018-09-07 15:20:00,177.41,177.46,177.23,177.41,22865.0,154.7534,154.797,154.5964,154.7534,22865.0
2018-09-07 15:30:00,177.43,177.44,177.03,177.08,41601.0,154.7709,154.7796,154.4219,154.4656,41601.0
2018-09-07 15:40:00,177.12,177.19,177.05,177.06,39625.0,154.5005,154.5615,154.4394,154.4481,39625.0
2018-09-07 15:50:00,177.1,177.23,176.94,177.09,109571.0,154.483,154.5964,154.3434,154.4743,109571.0
2018-09-10 09:30:00,177.88,179.04,177.47,178.45,63534.0,155.1634,156.1753,154.8058,155.6606,63534.0
2018-09-10 09:40:00,178.41,178.76,178.25,178.38,40657.0,155.6257,155.931,155.4861,155.5995,40657.0
2018-09-10 09:50:00,178.38,178.54,178.08,178.41,28402.0,155.5995,155.7391,155.3379,155.6257,28402.0
2018-09-10 10:00:00,178.4,178.85,178.32,178.83,39676.0,155.617,156.0095,155.5472,155.9921,39676.0
2018-09-10 10:10:00,178.82,178.9,178.45,178.76,32334.0,155.9834,156.0531,155.6606,155.931,32334.0
2018-09-10 10:20:00,178.75,179.04,178.6,178.99,58069.0,155.9223,156.1753,155.7914,156.1316,58069.0
2018-09-10 10:30:00,179.04,179.08,178.75,178.84,21884.0,156.1753,156.2101,155.9223,156.0008,21884.0
2018-09-10 10:40:00,178.86,179.18,178.75,179.07,34092.0,156.0182,156.2974,155.9223,156.2014,34092.0
2018-09-10 10:50:00,179.05,179.08,178.56,178.74,40912.0,156.184,156.2101,155.7566,155.9136,40912.0
2018-09-10 11:00:00,178.72,179.39,178.55,179.31,43339.0,155.8961,156.4806,155.7478,156.4108,43339.0
2018-09-10 11:10:00,179.31,179.64,179.22,179.6,23808.0,156.4108,156.6986,156.3323,156.6637,23808.0
2018-09-10 11:20:00,179.61,179.85,179.57,179.69,14168.0,156.6725,156.8818,156.6376,156.7422,14168.0
2018-09-10 11:30:00,179.68,179.77,179.43,179.51,30982.0,156.7335,156.812,156.5154,156.5852,30982.0
2018-09-10 11:40:00,179.53,179.71,179.42,179.7,22134.0,156.6027,156.7597,156.5067,156.751,22134.0
2018-09-10 11:50:00,179.71,179.85,179.67,179.82,27583.0,156.7597,156.8818,156.7248,156.8556,27583.0
2018-09-10 12:00:00,179.87,180.13,179.82,180.04,32737.0,156.8993,157.1261,156.8556,157.0475,32737.0
2018-09-10 12:10:00,180.04,180.11,179.96,180.0,32163.0,157.0475,157.1086,156.9778,157.0127,32163.0
2018-09-10 12:20:00,180.02,180.05,179.75,179.76,26505.0,157.0301,157.0563,156.7946,156.8033,26505.0
2018-09-10 12:30:00,179.75,179.91,179.65,179.9,19531.0,156.7946,156.9341,156.7074,156.9254,19531.0
2018-09-10 12:40:00,179.88,180.05,179.77,179.96,17215.0,156.908,157.0563,156.812,156.9778,17215.0
2018-09-10 12:50:00,179.93,179.94,179.79,179.84,20892.0,156.9516,156.9603,156.8295,156.8731,20892.0
2018-09-10 13:00:00,179.85,179.94,179.75,179.86,18511.0,156.8818,156.9603,156.7946,156.8905,18511.0
2018-09-10 13:10:00,179.88,180.0,179.87,179.87,15484.0,156.908,157.0127,156.8993,156.8993,15484.0
2018-09-10 13:20:00,179.9,180.18,179.88,180.12,23662.0,156.9254,157.1697,156.908,157.1173,23662.0
2018-09-10 13:30:00,180.15,180.29,180.12,180.29,14153.0,157.1435,157.2656,157.1173,157.2656,14153.0
2018-09-10 13:40:00,180.25,180.3,180.09,180.14,29239.0,157.2307,157.2743,157.0912,157.1348,29239.0
2018-09-10 13:50:00,180.15,180.15,179.98,180.05,23196.0,157.1435,157.1435,156.9952,157.0563,23196.0
2018-09-10 14:00:00,180.03,180.06,179.77,179.88,52847.0,157.0388,157.065,156.812,156.908,52847.0
2018-09-10 14:10:00,179.89,179.91,179.7,179.76,16641.0,156.9167,156.9341,156.751,156.8033,16641.0
2018-09-10 14:20:00,179.76,179.78,179.55,179.78,14941.0,156.8033,156.8208,156.6201,156.8208,14941.0
2018-09-10 14:30:00,179.81,180.11,179.81,180.0,50580.0,156.8469,157.1086,156.8469,157.0127,50580.0
2018-09-10 14:40:00,179.97,179.97,179.66,179.74,31381.0,156.9865,156.9865,156.7161,156.7859,31381.0
2018-09-10 14:50:00,179.72,179.73,179.6,179.64,21317.0,156.7684,156.7771,156.6637,156.6986,21317.0
2018-09-10 15:00:00,179.66,179.97,179.66,179.81,39041.0,156.7161,156.9865,156.7161,156.8469,39041.0
2018-09-10 15:10:00,179.81,179.85,179.53,179.56,43261.0,156.8469,156.8818,156.6027,156.6288,43261.0
2018-09-10 15:20:00,179.57,179.73,179.5,179.72,47580.0,156.6376,156.7771,156.5765,156.7684,47580.0
2018-09-10 15:30:00,179.71,179.91,179.68,179.91,44781.0,156.7597,156.9341,156.7335,156.9341,44781.0
2018-09-10 15:40:00,179.9,180.32,179.79,180.27,155184.0,156.9254,157.2918,156.8295,157.2482,155184.0
2018-09-10 15:50:00,180.26,180.29,180.04,180.12,259388.0,157.2395,157.2656,157.0475,157.1173,259388.0
2018-09-11 09:30:00,179.82,179.96,178.0,178.17,79393.0,156.8556,156.9778,155.2681,155.4164,79393.0
2018-09-11 09:40:00,178.1,178.41,177.71,178.33,51466.0,155.3553,155.6257,155.0151,155.5559,51466.0
2018-09-11 09:50:00,178.37,178.65,178.04,178.6,45963.0,155.5908,155.8351,155.303,155.7914,45963.0
2018-09-11 10:00:00,178.65,179.34,178.62,178.86,49243.0,155.8351,156.4369,155.8089,156.0182,49243.0
2018-09-11 10:10:00,178.9,178.9,178.37,178.37,14555.0,156.0531,156.0531,155.5908,155.5908,14555.0
2018-09-11 10:20:00,178.37,178.56,178.36,178.56,16702.0,155.5908,155.7566,155.5821,155.7566,16702.0
2018-09-11 10:30:00,178.56,178.56,177.97,178.08,13297.0,155.7566,155.7566,155.2419,155.3379,13297.0
2018-09-11 10:40:00,178.13,178.2,178.09,178.17,10133.0,155.3815,155.4425,155.3466,155.4164,10133.0
2018-09-11 10:50:00,178.17,178.55,178.17,178.47,15527.0,155.4164,155.7478,155.4164,155.678,15527.0
2018-09-11 11:00:00,178.51,178.86,178.51,178.86,14832.0,155.7129,156.0182,155.7129,156.0182,14832.0
2018-09-11 11:10:00,178.89,178.89,178.61,178.84,15965.0,156.0444,156.0444,155.8002,156.0008,15965.0
2018-09-11 11:20:00,178.81,179.1,178.81,179.1,14482.0,155.9746,156.2276,155.9746,156.2276,14482.0
2018-09-11 11:30:00,179.13,179.23,178.84,178.92,20807.0,156.2538,156.341,156.0008,156.0706,20807.0
2018-09-11 11:40:00,178.92,179.12,178.88,178.92,31518.0,156.0706,156.245,156.0357,156.0706,31518.0
2018-09-11 11:50:00,178.9,179.34,178.9,179.21,44161.0,156.0531,156.4369,156.0531,156.3235,44161.0
2018-09-11 12:00:00,179.25,179.32,179.14,179.3,7537.0,156.3584,156.4195,156.2625,156.4021,7537.0
2018-09-11 12:10:00,179.28,179.31,179.09,179.09,15035.0,156.3846,156.4108,156.2189,156.2189,15035.0
2018-09-11 12:20:00,179.13,179.35,179.05,179.14,11729.0,156.2538,156.4457,156.184,156.2625,11729.0
2018-09-11 12:30:00,179.15,179.2,178.98,179.2,10309.0,156.2712,156.3148,156.1229,156.3148,10309.0
2018-09-11 12:40:00,179.18,179.18,179.01,179.01,11408.0,156.2974,156.2974,156.1491,156.1491,11408.0
2018-09-11 12:50:00,179.03,179.3,179.02,179.25,14661.0,156.1665,156.4021,156.1578,156.3584,14661.0
2018-09-11 13:00:00,179.28,179.28,178.88,178.92,24139.0,156.3846,156.3846,156.0357,156.0706,24139.0
2018-09-11 13:10:00,178.93,179.04,178.74,178.78,11943.0,156.0793,156.1753,155.9136,155.9485,11943.0
2018-09-11 13:20:00,178.75,178.79,178.65,178.76,16395.0,155.9223,155.9572,155.8351,155.931,16395.0
2018-09-11 13:30:00,178.74,178.91,178.74,178.85,24677.0,155.9136,156.0619,155.9136,156.0095,24677.0
2018-09-11 13:40:00,178.87,178.88,178.56,178.64,23739.0,156.027,156.0357,155.7566,155.8263,23739.0
2018-09-11 13:50:00,178.66,178.83,178.61,178.83,18534.0,155.8438,155.9921,155.8002,155.9921,18534.0
2018-09-11 14:00:00,178.82,179.01,178.7,179.01,26239.0,155.9834,156.1491,155.8787,156.1491,26239.0
2018-09-11 14:10:00,179.02,179.29,178.96,179.28,40150.0,156.1578,156.3933,156.1055,156.3846,40150.0
2018-09-11 14:20:00,179.28,179.32,178.89,179.05,21886.0,156.3846,156.4195,156.0444,156.184,21886.0
2018-09-11 14:30:00,179.07,179.11,178.86,178.86,18388.0,156.2014,156.2363,156.0182,156.0182,18388.0
2018-09-11 14:40:00,178.9,178.99,178.62,178.76,25446.0,156.0531,156.1316,155.8089,155.931,25446.0
2018-09-11 14:50:00,178.76,178.78,178.35,178.35,18338.0,155.931,155.9485,155.5734,155.5734,18338.0
2018-09-11 15:00:00,178.33,178.5,178.2,178.31,26559.0,155.5559,155.7042,155.4425,155.5385,26559.0
2018-09-11 15:10:00,178.31,178.45,178.11,178.12,23118.0,155.5385,155.6606,155.364,155.3727,23118.0
2018-09-11 15:20:00,178.14,178.22,178.0,178.12,25106.0,155.3902,155.46,155.2681,155.3727,25106.0
2018-09-11 15:30:00,178.1,178.2,177.85,178.18,37143.0,155.3553,155.4425,155.1372,155.4251,37143.0
2018-09-11 15:40:00,178.18,178.19,177.82,177.84,48970.0,155.4251,155.4338,155.1111,155.1285,48970.0
2018-09-11 15:50:00,177.86,178.17,177.82,178.0,156851.0,155.1459,155.4164,155.1111,155.2681,156851.0
2018-09-12 09:30:00,177.79,179.56,177.57,179.37,75072.0,155.0849,156.6288,154.893,156.4631,75072.0
2018-09-12 09:40:00,179.59,179.63,178.89,179.05,14864.0,156.655,156.6899,156.0444,156.184,14864.0
2018-09-12 09:50:00,179.08,179.29,178.96,179.1,14468.0,156.2101,156.3933,156.1055,156.2276,14468.0
2018-09-12 10:00:00,179.04,179.44,178.78,178.82,6200.0,156.1753,156.5242,155.9485,155.9834,6200.0
2018-09-12 10:10:00,178.8,178.95,178.64,178.81,9357.0,155.9659,156.0967,155.8263,155.9746,9357.0
2018-09-12 10:20:00,178.85,178.85,178.25,178.28,6930.0,156.0095,156.0095,155.4861,155.5123,6930.0
2018-09-12 10:30:00,178.29,178.39,177.75,178.15,15310.0,155.521,155.6083,155.05,155.3989,15310.0
2018-09-12 10:40:00,178.22,178.23,177.76,177.9,23534.0,155.46,155.4687,155.0587,155.1808,23534.0
2018-09-12 10:50:00,177.88,178.07,177.8,177.91,10164.0,155.1634,155.3291,155.0936,155.1896,10164.0
2018-09-12 11:00:00,177.88,178.01,177.75,177.8,22921.0,155.1634,155.2768,155.05,155.0936,22921.0
2018-09-12 11:10:00,177.75,178.29,177.75,178.25,21411.0,155.05,155.521,155.05,155.4861,21411.0
2018-09-12 11:20:00,178.25,178.45,178.18,178.37,19685.0,155.4861,155.6606,155.4251,155.5908,19685.0
2018-09-12 11:30:00,178.43,178.59,178.13,178.15,14651.0,155.6432,155.7827,155.3815,155.3989,14651.0
2018-09-12 11:40:00,178.12,178.14,177.97,178.01,12891.0,155.3727,155.3902,155.2419,155.2768,12891.0
2018-09-12 11:50:00,178.09,178.31,177.83,178.2,15722.0,155.3466,155.5385,155.1198,155.4425,15722.0
2018-09-12 12:00:00,178.25,178.43,178.17,178.22,23317.0,155.4861,155.6432,155.4164,155.46,23317.0
2018-09-12 12:10:00,178.22,178.44,178.15,178.37,9787.0,155.46,155.6519,155.3989,155.5908,9787.0
2018-09-12 12:20:00,178.38,178.54,178.34,178.53,13029.0,155.5995,155.7391,155.5646,155.7304,13029.0
2018-09-12 12:30:00,178.59,178.62,178.18,178.24,29648.0,155.7827,155.8089,155.4251,155.4774,29648.0
2018-09-12 12:40:00,178.21,178.38,178.17,178.37,9130.0,155.4513,155.5995,155.4164,155.5908,9130.0
2018-09-12 12:50:00,178.4,178.41,178.21,178.28,25039.0,155.617,155.6257,155.4513,155.5123,25039.0
2018-09-12 13:00:00,178.27,178.3,178.15,178.19,5514.0,155.5036,155.5298,155.3989,155.4338,5514.0
2018-09-12 13:10:00,178.21,178.3,178.14,178.25,10128.0,155.4513,155.5298,155.3902,155.4861,10128.0
2018-09-12 13:20:00,178.3,178.34,178.19,178.23,7183.0,155.5298,155.5646,155.4338,155.4687,7183.0
2018-09-12 13:30:00,178.17,178.32,178.16,178.32,5108.0,155.4164,155.5472,155.4076,155.5472,5108.0
2018-09-12 13:40:00,178.27,178.32,178.15,178.22,6189.0,155.5036,155.5472,155.3989,155.46,6189.0
2018-09-12 13:50:00,178.22,178.31,178.18,178.31,6627.0,155.46,155.5385,155.4251,155.5385,6627.0
2018-09-12 14:00:00,178.32,178.46,178.29,178.33,9400.0,155.5472,155.6693,155.521,155.5559,9400.0
2018-09-12 14:10:00,178.35,178.45,178.3,178.3,9637.0,155.5734,155.6606,155.5298,155.5298,9637.0
2018-09-12 14:20:00,178.28,178.37,178.19,178.31,8786.0,155.5123,155.5908,155.4338,155.5385,8786.0
2018-09-12 14:30:00,178.33,178.34,178.04,178.18,15342.0,155.5559,155.5646,155.303,155.4251,15342.0
2018-09-12 14:40:00,178.21,178.26,178.07,178.23,8932.0,155.4513,155.4949,155.3291,155.4687,8932.0
2018-09-12 14:50:00,178.23,178.27,178.12,178.13,11707.0,155.4687,155.5036,155.3727,155.3815,11707.0
2018-09-12 15:00:00,178.13,178.32,178.12,178.29,16281.0,155.3815,155.5472,155.3727,155.521,16281.0
2018-09-12 15:10:00,178.3,178.41,178.3,178.34,12621.0,155.5298,155.6257,155.5298,155.5646,12621.0
2018-09-12 15:20:00,178.35,178.45,178.33,178.37,21342.0,155.5734,155.6606,155.5559,155.5908,21342.0
2018-09-12 15:30:00,178.38,178.42,178.14,178.19,25268.0,155.5995,155.6344,155.3902,155.4338,25268.0
2018-09-12 15:40:00,178.2,178.3,178.03,178.04,27962.0,155.4425,155.5298,155.2942,155.303,27962.0
2018-09-12 15:50:00,178.05,178.17,177.89,178.01,74001.0,155.3117,155.4164,155.1721,155.2768,74001.0
2018-09-13 09:30:00,178.61,178.79,177.19,177.52,79861.0,155.8002,155.9572,154.5615,154.8494,79861.0
2018-09-13 09:40:00,177.65,177.94,177.42,177.67,10184.0,154.9628,155.2157,154.7621,154.9802,10184.0
2018-09-13 09:50:00,177.74,177.74,177.31,177.34,14727.0,155.0413,155.0413,154.6662,154.6924,14727.0
2018-09-13 10:00:00,177.35,177.77,177.34,177.62,26269.0,154.7011,155.0674,154.6924,154.9366,26269.0
2018-09-13 10:10:00,177.65,177.83,177.37,177.6,18722.0,154.9628,155.1198,154.7185,154.9192,18722.0
2018-09-13 10:20:00,177.6,177.71,177.35,177.44,16631.0,154.9192,155.0151,154.7011,154.7796,16631.0
2018-09-13 10:30:00,177.5,177.67,177.46,177.52,21838.0,154.8319,154.9802,154.797,154.8494,21838.0
2018-09-13 10:40:00,177.55,178.4,177.55,178.25,56617.0,154.8755,155.617,154.8755,155.4861,56617.0
2018-09-13 10:50:00,178.22,178.22,178.0,178.07,27948.0,155.46,155.46,155.2681,155.3291,27948.0
2018-09-13 11:00:00,178.09,178.23,177.8,178.11,19295.0,155.3466,155.4687,155.0936,155.364,19295.0
2018-09-13 11:10:00,178.12,178.24,177.75,177.96,41151.0,155.3727,155.4774,155.05,155.2332,41151.0
2018-09-13 11:20:00,177.96,178.15,177.68,177.71,121105.0,155.2332,155.3989,154.9889,155.0151,121105.0
2018-09-13 11:30:00,177.69,177.77,177.43,177.75,12619.0,154.9977,155.0674,154.7709,155.05,12619.0
2018-09-13 11:40:00,177.72,177.96,177.59,177.84,13546.0,155.0238,155.2332,154.9104,155.1285,13546.0
2018-09-13 11:50:00,177.86,177.93,177.73,177.82,9727.0,155.1459,155.207,155.0326,155.1111,9727.0
2018-09-13 12:00:00,177.87,178.04,177.49,177.52,21175.0,155.1547,155.303,154.8232,154.8494,21175.0
2018-09-13 12:10:00,177.54,177.78,177.53,177.78,17668.0,154.8668,155.0762,154.8581,155.0762,17668.0
2018-09-13 12:20:00,177.8,177.86,177.66,177.75,18829.0,155.0936,155.1459,154.9715,155.05,18829.0
2018-09-13 12:30:00,177.7,177.83,177.63,177.8,15170.0,155.0064,155.1198,154.9453,155.0936,15170.0
2018-09-13 12:40:00,177.83,177.87,177.67,177.75,18394.0,155.1198,155.1547,154.9802,155.05,18394.0
2018-09-13 12:50:00,177.75,178.3,177.68,178.05,73694.0,155.05,155.5298,154.9889,155.3117,73694.0
2018-09-13 13:00:00,178.02,178.09,177.76,177.81,32729.0,155.2855,155.3466,155.0587,155.1023,32729.0
2018-09-13 13:10:00,177.81,177.94,177.72,177.9,47736.0,155.1023,155.2157,155.0238,155.1808,47736.0
2018-09-13 13:20:00,177.87,177.9,177.66,177.74,24723.0,155.1547,155.1808,154.9715,155.0413,24723.0
2018-09-13 13:30:00,177.75,177.78,177.69,177.73,38907.0,155.05,155.0762,154.9977,155.0326,38907.0
2018-09-13 13:40:00,177.73,177.73,177.44,177.6,16421.0,155.0326,155.0326,154.7796,154.9192,16421.0
2018-09-13 13:50:00,177.59,177.8,177.53,177.75,9547.0,154.9104,155.0936,154.8581,155.05,9547.0
2018-09-13 14:00:00,177.77,177.89,177.75,177.84,9417.0,155.0674,155.1721,155.05,155.1285,9417.0
2018-09-13 14:10:00,177.86,178.12,177.82,177.92,14034.0,155.1459,155.3727,155.1111,155.1983,14034.0
2018-09-13 14:20:00,177.92,178.01,177.8,177.98,11664.0,155.1983,155.2768,155.0936,155.2506,11664.0
2018-09-13 14:30:00,177.98,178.01,177.73,177.85,12588.0,155.2506,155.2768,155.0326,155.1372,12588.0
2018-09-13 14:40:00,177.87,177.92,177.74,177.88,11077.0,155.1547,155.1983,155.0413,155.1634,11077.0
2018-09-13 14:50:00,177.89,177.93,177.79,177.88,16014.0,155.1721,155.207,155.0849,155.1634,16014.0
2018-09-13 15:00:00,177.86,177.87,177.69,177.71,25431.0,155.1459,155.1547,154.9977,155.0151,25431.0
2018-09-13 15:10:00,177.69,177.8,177.61,177.71,20999.0,154.9977,155.0936,154.9279,155.0151,20999.0
2018-09-13 15:20:00,177.7,177.71,177.43,177.5,26708.0,155.0064,155.0151,154.7709,154.8319,26708.0
2018-09-13 15:30:00,177.5,177.6,177.38,177.42,35044.0,154.8319,154.9192,154.7272,154.7621,35044.0
2018-09-13 15:40:00,177.41,177.46,177.31,177.44,50957.0,154.7534,154.797,154.6662,154.7796,50957.0
2018-09-13 15:50:00,177.44,177.6,177.3,177.47,139361.0,154.7796,154.9192,154.6575,154.8058,139361.0
2018-09-14 09:30:00,177.84,177.84,177.24,177.42,32707.0,155.1285,155.1285,154.6051,154.7621,32707.0
2018-09-14 09:40:00,177.47,177.72,177.21,177.46,15377.0,154.8058,155.0238,154.579,154.797,15377.0
2018-09-14 09:50:00,177.36,177.82,177.22,177.8,18482.0,154.7098,155.1111,154.5877,155.0936,18482.0
2018-09-14 10:00:00,177.8,178.2,177.67,178.04,24951.0,155.0936,155.4425,154.9802,155.303,24951.0
2018-09-14 10:10:00,178.05,178.91,178.04,178.91,22267.0,155.3117,156.0619,155.303,156.0619,22267.0
2018-09-14 10:20:00,178.87,179.07,178.82,179.04,11229.0,156.027,156.2014,155.9834,156.1753,11229.0
2018-09-14 10:30:00,179.19,179.57,179.19,179.33,16214.0,156.3061,156.6376,156.3061,156.4282,16214.0
2018-09-14 10:40:00,179.35,179.95,179.35,179.94,26420.0,156.4457,156.969,156.4457,156.9603,26420.0
2018-09-14 10:50:00,179.95,180.14,179.61,179.92,27812.0,156.969,157.1348,156.6725,156.9429,27812.0
2018-09-14 11:00:00,179.86,179.9,179.51,179.51,20446.0,156.8905,156.9254,156.5852,156.5852,20446.0
2018-09-14 11:10:00,179.49,179.58,179.33,179.38,10045.0,156.5678,156.6463,156.4282,156.4718,10045.0
2018-09-14 11:20:00,179.39,179.55,179.11,179.11,20392.0,156.4806,156.6201,156.2363,156.2363,20392.0
2018-09-14 11:30:00,179.16,179.18,178.73,178.83,18801.0,156.2799,156.2974,155.9048,155.9921,18801.0
2018-09-14 11:40:00,178.85,179.18,178.74,179.1,9804.0,156.0095,156.2974,155.9136,156.2276,9804.0
2018-09-14 11:50:00,179.06,179.32,179.02,179.27,25858.0,156.1927,156.4195,156.1578,156.3759,25858.0
2018-09-14 12:00:00,179.25,179.25,178.46,178.62,11603.0,156.3584,156.3584,155.6693,155.8089,11603.0
2018-09-14 12:10:00,178.72,178.87,178.64,178.7,9349.0,155.8961,156.027,155.8263,155.8787,9349.0
2018-09-14 12:20:00,178.62,178.86,178.62,178.86,14360.0,155.8089,156.0182,155.8089,156.0182,14360.0
2018-09-14 12:30:00,178.83,178.87,178.62,178.7,7929.0,155.9921,156.027,155.8089,155.8787,7929.0
2018-09-14 12:40:00,178.65,178.66,178.46,178.62,10640.0,155.8351,155.8438,155.6693,155.8089,10640.0
2018-09-14 12:50:00,178.61,178.7,178.49,178.59,27611.0,155.8002,155.8787,155.6955,155.7827,27611.0
2018-09-14 13:00:00,178.58,178.58,178.28,178.41,25501.0,155.774,155.774,155.5123,155.6257,25501.0
2018-09-14 13:10:00,178.41,178.59,178.37,178.59,15694.0,155.6257,155.7827,155.5908,155.7827,15694.0
2018-09-14 13:20:00,178.59,178.69,178.55,178.64,15511.0,155.7827,155.87,155.7478,155.8263,15511.0
2018-09-14 13:30:00,178.63,178.75,178.57,178.58,9075.0,155.8176,155.9223,155.7653,155.774,9075.0
2018-09-14 13:40:00,178.61,178.7,178.55,178.62,8004.0,155.8002,155.8787,155.7478,155.8089,8004.0
2018-09-14 13:50:00,178.63,178.68,178.55,178.65,9444.0,155.8176,155.8612,155.7478,155.8351,9444.0
2018-09-14 14:00:00,178.66,178.89,178.66,178.89,16502.0,155.8438,156.0444,155.8438,156.0444,16502.0
2018-09-14 14:10:00,178.92,179.14,178.9,179.14,11345.0,156.0706,156.2625,156.0531,156.2625,11345.0
2018-09-14 14:20:00,179.14,179.32,179.09,179.11,51718.0,156.2625,156.4195,156.2189,156.2363,51718.0
2018-09-14 14:30:00,179.06,179.22,178.93,179.14,17521.0,156.1927,156.3323,156.0793,156.2625,17521.0
2018-09-14 14:40:00,179.15,179.49,179.15,179.46,13658.0,156.2712,156.5678,156.2712,156.5416,13658.0
2018-09-14 14:50:00,179.5,179.56,179.33,179.46,17505.0,156.5765,156.6288,156.4282,156.5416,17505.0
2018-09-14 15:00:00,179.46,179.54,179.34,179.46,14240.0,156.5416,156.6114,156.4369,156.5416,14240.0
2018-09-14 15:10:00,179.46,179.72,179.38,179.71,21142.0,156.5416,156.7684,156.4718,156.7597,21142.0
2018-09-14 15:20:00,179.72,179.72,179.49,179.49,15947.0,156.7684,156.7684,156.5678,156.5678,15947.0
2018-09-14 15:30:00,179.47,179.58,179.39,179.52,22079.0,156.5503,156.6463,156.4806,156.594,22079.0
2018-09-14 15:40:00,179.51,179.51,179.35,179.41,30195.0,156.5852,156.5852,156.4457,156.498,30195.0
2018-09-14 15:50:00,179.41,179.55,179.29,179.39,106394.0,156.498,156.6201,156.3933,156.4806,106394.0
2018-09-17 09:30:00,179.5,179.73,178.74,179.05,32539.0,156.5765,156.7771,155.9136,156.184,32539.0
2018-09-17 09:40:00,179.12,179.5,179.09,179.31,15328.0,156.245,156.5765,156.2189,156.4108,15328.0
2018-09-17 09:50:00,179.31,180.24,179.21,180.2,36033.0,156.4108,157.222,156.3235,157.1871,36033.0
2018-09-17 10:00:00,180.26,180.35,179.84,180.02,28582.0,157.2395,157.318,156.8731,157.0301,28582.0
2018-09-17 10:10:00,180.02,180.17,179.76,179.86,23059.0,157.0301,157.1609,156.8033,156.8905,23059.0
2018-09-17 10:20:00,179.86,179.91,179.64,179.7,24909.0,156.8905,156.9341,156.6986,156.751,24909.0
2018-09-17 10:30:00,179.69,180.19,179.68,180.09,25050.0,156.7422,157.1784,156.7335,157.0912,25050.0
2018-09-17 10:40:00,180.06,180.54,179.93,180.43,23903.0,157.065,157.4837,156.9516,157.3877,23903.0
2018-09-17 10:50:00,180.43,180.5,180.17,180.47,21804.0,157.3877,157.4488,157.1609,157.4226,21804.0
2018-09-17 11:00:00,180.44,180.94,180.42,180.94,21157.0,157.3965,157.8326,157.379,157.8326,21157.0
2018-09-17 11:10:00,180.89,180.96,180.42,180.61,17591.0,157.789,157.8501,157.379,157.5448,17591.0
2018-09-17 11:20:00,180.66,180.86,180.57,180.78,11912.0,157.5884,157.7628,157.5099,157.693,11912.0
2018-09-17 11:30:00,180.76,180.89,180.49,180.51,12475.0,157.6756,157.789,157.4401,157.4575,12475.0
2018-09-17 11:40:00,180.46,180.46,180.2,180.3,34243.0,157.4139,157.4139,157.1871,157.2743,34243.0
2018-09-17 11:50:00,180.31,180.31,180.06,180.06,9851.0,157.2831,157.2831,157.065,157.065,9851.0
2018-09-17 12:00:00,180.1,180.14,179.76,179.76,19388.0,157.0999,157.1348,156.8033,156.8033,19388.0
2018-09-17 12:10:00,179.73,179.79,179.59,179.71,17181.0,156.7771,156.8295,156.655,156.7597,17181.0
2018-09-17 12:20:00,179.7,179.72,179.43,179.5,13651.0,156.751,156.7684,156.5154,156.5765,13651.0
2018-09-17 12:30:00,179.51,179.55,179.34,179.51,25016.0,156.5852,156.6201,156.4369,156.5852,25016.0
2018-09-17 12:40:00,179.5,179.54,179.38,179.49,10486.0,156.5765,156.6114,156.4718,156.5678,10486.0
2018-09-17 12:50:00,179.53,179.67,179.4,179.6,19967.0,156.6027,156.7248,156.4893,156.6637,19967.0
2018-09-17 13:00:00,179.61,179.69,179.53,179.56,12719.0,156.6725,156.7422,156.6027,156.6288,12719.0
2018-09-17 13:10:00,179.56,179.56,179.25,179.26,13579.0,156.6288,156.6288,156.3584,156.3672,13579.0
2018-09-17 13:20:00,179.26,179.35,179.18,179.18,11816.0,156.3672,156.4457,156.2974,156.2974,11816.0
2018-09-17 13:30:00,179.18,179.19,179.04,179.12,7562.0,156.2974,156.3061,156.1753,156.245,7562.0
2018-09-17 13:40:00,179.14,179.18,179.08,179.15,7532.0,156.2625,156.2974,156.2101,156.2712,7532.0
2018-09-17 13:50:00,179.15,179.2,179.08,179.09,7160.0,156.2712,156.3148,156.2101,156.2189,7160.0
2018-09-17 14:00:00,179.11,179.28,179.0,179.28,7928.0,156.2363,156.3846,156.1404,156.3846,7928.0
2018-09-17 14:10:00,179.3,179.43,179.22,179.39,8911.0,156.4021,156.5154,156.3323,156.4806,8911.0
2018-09-17 14:20:00,179.42,179.52,179.36,179.39,10596.0,156.5067,156.594,156.4544,156.4806,10596.0
2018-09-17 14:30:00,179.39,179.48,179.33,179.42,10204.0,156.4806,156.5591,156.4282,156.5067,10204.0
2018-09-17 14:40:00,179.43,179.49,179.36,179.45,15256.0,156.5154,156.5678,156.4544,156.5329,15256.0
2018-09-17 14:50:00,179.44,179.47,179.15,179.25,22560.0,156.5242,156.5503,156.2712,156.3584,22560.0
2018-09-17 15:00:00,179.28,179.32,179.22,179.26,15849.0,156.3846,156.4195,156.3323,156.3672,15849.0
2018-09-17 15:10:00,179.28,179.38,179.08,179.1,34530.0,156.3846,156.4718,156.2101,156.2276,34530.0
2018-09-17 15:20:00,179.11,179.25,179.05,179.17,23624.0,156.2363,156.3584,156.184,156.2887,23624.0
2018-09-17 15:30:00,179.18,179.19,179.01,179.07,29282.0,156.2974,156.3061,156.1491,156.2014,29282.0
2018-09-17 15:40:00,179.07,179.34,178.97,179.2,27746.0,156.2014,156.4369,156.1142,156.3148,27746.0
2018-09-17 15:50:00,179.2,179.36,179.08,179.3,77365.0,156.3148,156.4544,156.2101,156.4021,77365.0
2018-09-18 09:30:00,183.47,185.88,183.15,184.36,270575.0,160.0395,162.1417,159.7604,160.8159,270575.0
2018-09-18 09:40:00,184.28,184.73,183.91,184.47,90696.0,160.7461,161.1386,160.4233,160.9118,90696.0
2018-09-18 09:50:00,184.41,184.96,183.91,184.03,60848.0,160.8595,161.3392,160.4233,160.528,60848.0
2018-09-18 10:00:00,184.06,184.15,183.7,183.78,71006.0,160.5542,160.6327,160.2401,160.3099,71006.0
2018-09-18 10:10:00,183.82,184.86,183.7,184.57,120900.0,160.3448,161.252,160.2401,160.999,120900.0
2018-09-18 10:20:00,184.54,185.05,184.46,184.75,81596.0,160.9729,161.4177,160.9031,161.156,81596.0
2018-09-18 10:30:00,184.79,184.88,184.34,184.88,99878.0,161.1909,161.2694,160.7984,161.2694,99878.0
2018-09-18 10:40:00,184.85,185.18,184.7,184.88,98143.0,161.2433,161.5311,161.1124,161.2694,98143.0
2018-09-18 10:50:00,184.84,185.02,184.48,184.98,116722.0,161.2346,161.3916,160.9205,161.3567,116722.0
2018-09-18 11:00:00,185.0,185.5,184.75,185.36,74983.0,161.3741,161.8103,161.156,161.6881,74983.0
2018-09-18 11:10:00,185.32,185.79,185.25,185.79,69386.0,161.6533,162.0632,161.5922,162.0632,69386.0
2018-09-18 11:20:00,185.79,185.9,185.5,185.78,78086.0,162.0632,162.1592,161.8103,162.0545,78086.0
2018-09-18 11:30:00,185.81,185.98,185.62,185.91,44002.0,162.0807,162.229,161.9149,162.1679,44002.0
2018-09-18 11:40:00,185.9,186.27,185.89,186.14,63337.0,162.1592,162.4819,162.1505,162.3685,63337.0
2018-09-18 11:50:00,186.13,186.13,185.65,185.66,32591.0,162.3598,162.3598,161.9411,161.9498,32591.0
2018-09-18 12:00:00,185.68,186.33,185.67,186.3,55147.0,161.9673,162.5343,161.9586,162.5081,55147.0
2018-09-18 12:10:00,186.32,186.47,186.23,186.3,65976.0,162.5255,162.6564,162.447,162.5081,65976.0
2018-09-18 12:20:00,186.34,186.34,186.05,186.18,32599.0,162.543,162.543,162.29,162.4034,32599.0
2018-09-18 12:30:00,186.16,186.69,186.08,186.67,210171.0,162.386,162.8483,162.3162,162.8308,210171.0
2018-09-18 12:40:00,186.66,186.76,186.32,186.48,166469.0,162.8221,162.9094,162.5255,162.6651,166469.0
2018-09-18 12:50:00,186.47,186.51,186.05,186.25,49978.0,162.6564,162.6913,162.29,162.4645,49978.0
2018-09-18 13:00:00,186.26,186.45,186.21,186.26,66050.0,162.4732,162.6389,162.4296,162.4732,66050.0
2018-09-18 13:10:00,186.25,186.45,186.17,186.33,34747.0,162.4645,162.6389,162.3947,162.5343,34747.0
2018-09-18 13:20:00,186.35,186.36,186.03,186.09,45079.0,162.5517,162.5604,162.2726,162.3249,45079.0
2018-09-18 13:30:00,186.08,186.18,185.93,185.98,31682.0,162.3162,162.4034,162.1853,162.229,31682.0
2018-09-18 13:40:00,185.98,186.27,185.98,186.17,31181.0,162.229,162.4819,162.229,162.3947,31181.0
2018-09-18 13:50:00,186.18,186.25,185.98,186.02,32776.0,162.4034,162.4645,162.229,162.2639,32776.0
2018-09-18 14:00:00,186.0,186.19,185.85,186.15,48667.0,162.2464,162.4121,162.1156,162.3773,48667.0
2018-09-18 14:10:00,186.17,186.6,186.17,186.56,34351.0,162.3947,162.7698,162.3947,162.7349,34351.0
2018-09-18 14:20:00,186.59,186.73,186.46,186.64,47681.0,162.7611,162.8832,162.6477,162.8047,47681.0
2018-09-18 14:30:00,186.67,186.76,186.56,186.75,38061.0,162.8308,162.9094,162.7349,162.9006,38061.0
2018-09-18 14:40:00,186.75,186.76,186.61,186.62,42063.0,162.9006,162.9094,162.7785,162.7872,42063.0
2018-09-18 14:50:00,186.61,186.75,186.58,186.75,41745.0,162.7785,162.9006,162.7523,162.9006,41745.0
2018-09-18 15:00:00,186.73,186.87,186.68,186.76,48980.0,162.8832,163.0053,162.8396,162.9094,48980.0
2018-09-18 15:10:00,186.78,186.9,186.72,186.79,57297.0,162.9268,163.0315,162.8745,162.9355,57297.0
2018-09-18 15:20:00,186.79,186.91,186.66,186.8,66870.0,162.9355,163.0402,162.8221,162.9442,66870.0
2018-09-18 15:30:00,186.81,186.83,186.59,186.62,95457.0,162.953,162.9704,162.7611,162.7872,95457.0
2018-09-18 15:40:00,186.62,186.64,186.12,186.39,133030.0,162.7872,162.8047,162.3511,162.5866,133030.0
2018-09-18 15:50:00,186.38,186.83,186.36,186.7,262445.0,162.5779,162.9704,162.5604,162.857,262445.0
2018-09-19 09:30:00,186.0,186.41,185.24,186.1,51024.0,162.2464,162.6041,161.5835,162.3336,51024.0
2018-09-19 09:40:00,186.04,186.5,185.77,185.93,24681.0,162.2813,162.6826,162.0458,162.1853,24681.0
2018-09-19 09:50:00,185.96,186.35,185.95,186.21,19679.0,162.2115,162.5517,162.2028,162.4296,19679.0
2018-09-19 10:00:00,186.25,186.32,185.56,185.64,27772.0,162.4645,162.5255,161.8626,161.9324,27772.0
2018-09-19 10:10:00,185.58,185.91,185.24,185.9,36745.0,161.88,162.1679,161.5835,162.1592,36745.0
2018-09-19 10:20:00,185.91,186.16,185.75,185.9,55414.0,162.1679,162.386,162.0283,162.1592,55414.0
2018-09-19 10:30:00,185.9,186.05,185.39,186.01,33944.0,162.1592,162.29,161.7143,162.2551,33944.0
2018-09-19 10:40:00,185.98,186.8,185.98,186.53,31116.0,162.229,162.9442,162.229,162.7087,31116.0
2018-09-19 10:50:00,186.44,186.53,186.08,186.41,22448.0,162.6302,162.7087,162.3162,162.6041,22448.0
2018-09-19 11:00:00,186.38,186.51,186.17,186.26,41671.0,162.5779,162.6913,162.3947,162.4732,41671.0
2018-09-19 11:10:00,186.28,186.33,185.85,186.0,15653.0,162.4907,162.5343,162.1156,162.2464,15653.0
2018-09-19 11:20:00,185.95,186.05,185.62,185.62,18168.0,162.2028,162.29,161.9149,161.9149,18168.0
2018-09-19 11:30:00,185.61,185.76,185.54,185.76,14902.0,161.9062,162.0371,161.8452,162.0371,14902.0
2018-09-19 11:40:00,185.74,185.97,185.49,185.97,48374.0,162.0196,162.2202,161.8015,162.2202,48374.0
2018-09-19 11:50:00,186.05,186.21,186.04,186.21,13792.0,162.29,162.4296,162.2813,162.4296,13792.0
2018-09-19 12:00:00,186.22,186.52,186.02,186.18,31247.0,162.4383,162.7,162.2639,162.4034,31247.0
2018-09-19 12:10:00,186.19,186.22,185.83,185.93,21176.0,162.4121,162.4383,162.0981,162.1853,21176.0
2018-09-19 12:20:00,185.93,186.02,185.8,186.01,15505.0,162.1853,162.2639,162.072,162.2551,15505.0
2018-09-19 12:30:00,185.98,186.08,185.79,185.9,24537.0,162.229,162.3162,162.0632,162.1592,24537.0
2018-09-19 12:40:00,185.9,186.06,185.85,186.03,13239.0,162.1592,162.2987,162.1156,162.2726,13239.0
2018-09-19 12:50:00,186.03,186.27,186.03,186.26,17785.0,162.2726,162.4819,162.2726,162.4732,17785.0
2018-09-19 13:00:00,186.28,186.34,186.16,186.2,81897.0,162.4907,162.543,162.386,162.4209,81897.0
2018-09-19 13:10:00,186.21,186.29,185.96,186.08,14123.0,162.4296,162.4994,162.2115,162.3162,14123.0
2018-09-19 13:20:00,186.1,186.17,186.0,186.09,19107.0,162.3336,162.3947,162.2464,162.3249,19107.0
2018-09-19 13:30:00,186.11,186.11,185.86,185.99,18878.0,162.3424,162.3424,162.1243,162.2377,18878.0
2018-09-19 13:40:00,185.99,186.01,185.68,185.86,26672.0,162.2377,162.2551,161.9673,162.1243,26672.0
2018-09-19 13:50:00,185.87,186.09,185.86,186.04,24229.0,162.133,162.3249,162.1243,162.2813,24229.0
2018-09-19 14:00:00,186.02,186.04,185.68,185.71,18898.0,162.2639,162.2813,161.9673,161.9934,18898.0
2018-09-19 14:10:00,185.7,185.83,185.6,185.79,29259.0,161.9847,162.0981,161.8975,162.0632,29259.0
2018-09-19 14:20:00,185.79,185.79,185.48,185.48,13553.0,162.0632,162.0632,161.7928,161.7928,13553.0
2018-09-19 14:30:00,185.47,185.47,184.84,185.18,51848.0,161.7841,161.7841,161.2346,161.5311,51848.0
2018-09-19 14:40:00,185.2,185.27,185.05,185.2,28591.0,161.5486,161.6096,161.4177,161.5486,28591.0
2018-09-19 14:50:00,185.2,185.68,185.17,185.58,41100.0,161.5486,161.9673,161.5224,161.88,41100.0
2018-09-19 15:00:00,185.56,185.59,185.31,185.36,17511.0,161.8626,161.8888,161.6445,161.6881,17511.0
2018-09-19 15:10:00,185.34,185.45,185.34,185.4,29944.0,161.6707,161.7666,161.6707,161.723,29944.0
2018-09-19 15:20:00,185.42,185.71,185.35,185.71,80832.0,161.7405,161.9934,161.6794,161.9934,80832.0
2018-09-19 15:30:00,185.71,185.85,185.62,185.82,24147.0,161.9934,162.1156,161.9149,162.0894,24147.0
2018-09-19 15:40:00,185.82,186.0,185.74,185.98,38488.0,162.0894,162.2464,162.0196,162.229,38488.0
2018-09-19 15:50:00,185.99,186.01,185.66,185.69,104659.0,162.2377,162.2551,161.9498,161.976,104659.0
2018-09-20 09:30:00,186.21,186.83,185.48,185.82,49233.0,162.4296,162.9704,161.7928,162.0894,49233.0
2018-09-20 09:40:00,185.93,186.43,185.38,185.5,29178.0,162.1853,162.6215,161.7056,161.8103,29178.0
2018-09-20 09:50:00,185.43,185.43,184.61,184.91,47407.0,161.7492,161.7492,161.0339,161.2956,47407.0
2018-09-20 10:00:00,184.95,185.43,184.91,185.06,34378.0,161.3305,161.7492,161.2956,161.4265,34378.0
2018-09-20 10:10:00,185.05,185.27,184.94,185.0,41970.0,161.4177,161.6096,161.3218,161.3741,41970.0
2018-09-20 10:20:00,185.0,185.25,184.67,184.78,37773.0,161.3741,161.5922,161.0863,161.1822,37773.0
2018-09-20 10:30:00,184.82,185.22,184.66,185.21,67484.0,161.2171,161.566,161.0775,161.5573,67484.0
2018-09-20 10:40:00,185.23,185.64,185.17,185.46,26349.0,161.5747,161.9324,161.5224,161.7754,26349.0
2018-09-20 10:50:00,185.47,185.51,184.69,184.84,41297.0,161.7841,161.819,161.1037,161.2346,41297.0
2018-09-20 11:00:00,184.9,185.12,184.79,184.83,35139.0,161.2869,161.4788,161.1909,161.2258,35139.0
2018-09-20 11:10:00,184.82,185.07,184.75,184.95,27359.0,161.2171,161.4352,161.156,161.3305,27359.0
2018-09-20 11:20:00,184.98,185.44,184.98,185.39,29219.0,161.3567,161.7579,161.3567,161.7143,29219.0
2018-09-20 11:30:00,185.44,185.49,184.88,185.13,40523.0,161.7579,161.8015,161.2694,161.4875,40523.0
2018-09-20 11:40:00,185.13,185.36,185.13,185.29,26117.0,161.4875,161.6881,161.4875,161.6271,26117.0
2018-09-20 11:50:00,185.27,185.3,185.13,185.28,19766.0,161.6096,161.6358,161.4875,161.6184,19766.0
2018-09-20 12:00:00,185.25,185.31,184.77,184.77,32124.0,161.5922,161.6445,161.1735,161.1735,32124.0
2018-09-20 12:10:00,184.83,185.01,184.72,184.8,20874.0,161.2258,161.3828,161.1299,161.1997,20874.0
2018-09-20 12:20:00,184.81,184.99,184.81,184.94,13491.0,161.2084,161.3654,161.2084,161.3218,13491.0
2018-09-20 12:30:00,185.0,185.1,184.91,185.08,18735.0,161.3741,161.4613,161.2956,161.4439,18735.0
2018-09-20 12:40:00,185.09,185.11,184.9,184.99,14726.0,161.4526,161.4701,161.2869,161.3654,14726.0
2018-09-20 12:50:00,185.0,185.13,184.85,185.1,18671.0,161.3741,161.4875,161.2433,161.4613,18671.0
2018-09-20 13:00:00,185.11,185.25,185.01,185.06,11826.0,161.4701,161.5922,161.3828,161.4265,11826.0
2018-09-20 13:10:00,185.1,185.28,185.06,185.07,10485.0,161.4613,161.6184,161.4265,161.4352,10485.0
2018-09-20 13:20:00,185.04,185.13,184.92,185.05,24876.0,161.409,161.4875,161.3043,161.4177,24876.0
2018-09-20 13:30:00,185.09,185.14,184.9,184.97,18337.0,161.4526,161.4962,161.2869,161.3479,18337.0
2018-09-20 13:40:00,185.04,185.15,184.95,184.96,12333.0,161.409,161.505,161.3305,161.3392,12333.0
2018-09-20 13:50:00,184.99,185.08,184.75,185.04,23308.0,161.3654,161.4439,161.156,161.409,23308.0
2018-09-20 14:00:00,185.03,185.28,185.01,185.28,20748.0,161.4003,161.6184,161.3828,161.6184,20748.0
2018-09-20 14:10:00,185.31,185.32,185.17,185.17,9923.0,161.6445,161.6533,161.5224,161.5224,9923.0
2018-09-20 14:20:00,185.2,185.34,185.15,185.31,24367.0,161.5486,161.6707,161.505,161.6445,24367.0
2018-09-20 14:30:00,185.3,185.34,185.22,185.23,25430.0,161.6358,161.6707,161.566,161.5747,25430.0
2018-09-20 14:40:00,185.18,185.4,185.17,185.38,22267.0,161.5311,161.723,161.5224,161.7056,22267.0
2018-09-20 14:50:00,185.37,185.38,185.17,185.17,33233.0,161.6969,161.7056,161.5224,161.5224,33233.0
2018-09-20 15:00:00,185.14,185.17,184.91,184.98,21653.0,161.4962,161.5224,161.2956,161.3567,21653.0
2018-09-20 15:10:00,184.98,185.11,184.83,184.86,29889.0,161.3567,161.4701,161.2258,161.252,29889.0
2018-09-20 15:20:00,184.83,184.85,184.46,184.55,41929.0,161.2258,161.2433,160.9031,160.9816,41929.0
2018-09-20 15:30:00,184.55,184.55,184.24,184.37,72902.0,160.9816,160.9816,160.7112,160.8246,72902.0
2018-09-20 15:40:00,184.37,184.37,184.13,184.19,69969.0,160.8246,160.8246,160.6152,160.6676,69969.0
2018-09-20 15:50:00,184.18,184.32,183.99,184.29,170068.0,160.6588,160.781,160.4931,160.7548,170068.0
2018-09-21 09:30:00,183.99,185.8,183.79,185.52,368697.0,160.4931,162.072,160.3186,161.8277,368697.0
2018-09-21 09:40:00,185.37,185.41,185.04,185.31,15307.0,161.6969,161.7318,161.409,161.6445,15307.0
2018-09-21 09:50:00,185.31,185.39,185.03,185.25,15293.0,161.6445,161.7143,161.4003,161.5922,15293.0
2018-09-21 10:00:00,185.22,185.41,184.87,184.87,14207.0,161.566,161.7318,161.2607,161.2607,14207.0
2018-09-21 10:10:00,184.93,185.33,184.87,185.22,13791.0,161.3131,161.662,161.2607,161.566,13791.0
2018-09-21 10:20:00,185.21,185.28,184.91,185.21,9604.0,161.5573,161.6184,161.2956,161.5573,9604.0
2018-09-21 10:30:00,185.24,185.51,185.19,185.39,12657.0,161.5835,161.819,161.5399,161.7143,12657.0
2018-09-21 10:40:00,185.39,185.8,185.37,185.8,19730.0,161.7143,162.072,161.6969,162.072,19730.0
2018-09-21 10:50:00,185.81,185.81,185.52,185.62,15896.0,162.0807,162.0807,161.8277,161.9149,15896.0
2018-09-21 11:00:00,185.63,185.69,185.04,185.05,12132.0,161.9237,161.976,161.409,161.4177,12132.0
2018-09-21 11:10:00,185.06,185.34,184.92,185.22,8897.0,161.4265,161.6707,161.3043,161.566,8897.0
2018-09-21 11:20:00,185.23,185.29,185.1,185.14,11439.0,161.5747,161.6271,161.4613,161.4962,11439.0
2018-09-21 11:30:00,185.15,185.21,185.06,185.15,10354.0,161.505,161.5573,161.4265,161.505,10354.0
2018-09-21 11:40:00,185.25,185.26,185.06,185.18,20928.0,161.5922,161.6009,161.4265,161.5311,20928.0
2018-09-21 11:50:00,185.18,185.18,184.98,185.07,41264.0,161.5311,161.5311,161.3567,161.4352,41264.0
2018-09-21 12:00:00,185.08,185.22,184.93,184.97,69426.0,161.4439,161.566,161.3131,161.3479,69426.0
2018-09-21 12:10:00,185.0,185.03,184.69,184.75,7923.0,161.3741,161.4003,161.1037,161.156,7923.0
2018-09-21 12:20:00,184.78,184.79,184.52,184.55,27596.0,161.1822,161.1909,160.9554,160.9816,27596.0
2018-09-21 12:30:00,184.53,184.6,184.44,184.56,10342.0,160.9641,161.0252,160.8856,160.9903,10342.0
2018-09-21 12:40:00,184.55,184.83,184.51,184.73,33522.0,160.9816,161.2258,160.9467,161.1386,33522.0
2018-09-21 12:50:00,184.74,184.8,184.7,184.77,9799.0,161.1473,161.1997,161.1124,161.1735,9799.0
2018-09-21 13:00:00,184.78,184.8,184.67,184.7,12642.0,161.1822,161.1997,161.0863,161.1124,12642.0
2018-09-21 13:10:00,184.69,184.76,184.66,184.76,5784.0,161.1037,161.1648,161.0775,161.1648,5784.0
2018-09-21 13:20:00,184.73,184.77,184.67,184.71,11450.0,161.1386,161.1735,161.0863,161.1212,11450.0
2018-09-21 13:30:00,184.74,184.77,184.56,184.63,12860.0,161.1473,161.1735,160.9903,161.0514,12860.0
2018-09-21 13:40:00,184.69,184.8,184.57,184.67,10743.0,161.1037,161.1997,160.999,161.0863,10743.0
2018-09-21 13:50:00,184.63,184.67,184.5,184.66,16716.0,161.0514,161.0863,160.938,161.0775,16716.0
2018-09-21 14:00:00,184.66,184.7,184.58,184.62,15851.0,161.0775,161.1124,161.0078,161.0426,15851.0
2018-09-21 14:10:00,184.61,184.63,184.46,184.59,14074.0,161.0339,161.0514,160.9031,161.0165,14074.0
2018-09-21 14:20:00,184.6,184.68,184.55,184.62,16495.0,161.0252,161.095,160.9816,161.0426,16495.0
2018-09-21 14:30:00,184.61,184.65,184.53,184.6,14925.0,161.0339,161.0688,160.9641,161.0252,14925.0
2018-09-21 14:40:00,184.58,184.61,184.46,184.56,25539.0,161.0078,161.0339,160.9031,160.9903,25539.0
2018-09-21 14:50:00,184.55,184.61,184.49,184.57,8628.0,160.9816,161.0339,160.9292,160.999,8628.0
2018-09-21 15:00:00,184.58,184.62,184.48,184.5,20341.0,161.0078,161.0426,160.9205,160.938,20341.0
2018-09-21 15:10:00,184.52,184.53,184.34,184.35,22090.0,160.9554,160.9641,160.7984,160.8071,22090.0
2018-09-21 15:20:00,184.35,184.47,184.25,184.37,20344.0,160.8071,160.9118,160.7199,160.8246,20344.0
2018-09-21 15:30:00,184.37,184.61,184.37,184.59,31279.0,160.8246,161.0339,160.8246,161.0165,31279.0
2018-09-21 15:40:00,184.59,184.6,184.31,184.38,52768.0,161.0165,161.0252,160.7722,160.8333,52768.0
2018-09-21 15:50:00,184.37,184.51,184.07,184.24,178663.0,160.8246,160.9467,160.5629,160.7112,178663.0
2018-09-24 09:30:00,184.04,184.97,183.4,184.73,46092.0,160.5367,161.3479,159.9784,161.1386,46092.0
2018-09-24 09:40:00,184.69,185.11,184.44,184.45,24114.0,161.1037,161.4701,160.8856,160.8944,24114.0
2018-09-24 09:50:00,184.45,184.7,184.23,184.51,49004.0,160.8944,161.1124,160.7025,160.9467,49004.0
2018-09-24 10:00:00,184.48,184.48,183.8,183.99,33165.0,160.9205,160.9205,160.3274,160.4931,33165.0
2018-09-24 10:10:00,183.99,184.05,183.62,183.74,30277.0,160.4931,160.5454,160.1704,160.275,30277.0
2018-09-24 10:20:00,183.74,183.87,183.33,183.54,28042.0,160.275,160.3884,159.9174,160.1006,28042.0
2018-09-24 10:30:00,183.52,183.52,182.95,183.01,21237.0,160.0831,160.0831,159.5859,159.6383,21237.0
2018-09-24 10:40:00,183.06,183.31,182.86,182.96,22801.0,159.6819,159.8999,159.5074,159.5946,22801.0
2018-09-24 10:50:00,182.94,183.17,182.83,183.0,38310.0,159.5772,159.7778,159.4812,159.6295,38310.0
2018-09-24 11:00:00,183.02,183.03,182.69,182.83,25293.0,159.647,159.6557,159.3591,159.4812,25293.0
2018-09-24 11:10:00,182.8,183.07,182.8,182.99,15793.0,159.4551,159.6906,159.4551,159.6208,15793.0
2018-09-24 11:20:00,183.0,183.04,182.81,182.99,26319.0,159.6295,159.6644,159.4638,159.6208,26319.0
2018-09-24 11:30:00,183.04,183.19,182.98,183.17,18119.0,159.6644,159.7953,159.6121,159.7778,18119.0
2018-09-24 11:40:00,183.18,183.23,183.01,183.12,33807.0,159.7865,159.8302,159.6383,159.7342,33807.0
2018-09-24 11:50:00,183.1,183.19,182.96,183.02,20898.0,159.7168,159.7953,159.5946,159.647,20898.0
2018-09-24 12:00:00,183.02,183.12,182.96,182.97,25423.0,159.647,159.7342,159.5946,159.6034,25423.0
2018-09-24 12:10:00,182.99,183.19,182.96,183.09,13354.0,159.6208,159.7953,159.5946,159.708,13354.0
2018-09-24 12:20:00,183.09,183.09,182.75,182.77,24230.0,159.708,159.708,159.4115,159.4289,24230.0
2018-09-24 12:30:00,182.74,182.8,182.52,182.52,11856.0,159.4027,159.4551,159.2108,159.2108,11856.0
2018-09-24 12:40:00,182.52,182.63,182.4,182.5,13662.0,159.2108,159.3068,159.1062,159.1934,13662.0
2018-09-24 12:50:00,182.58,182.8,182.55,182.67,26883.0,159.2632,159.4551,159.237,159.3417,26883.0
2018-09-24 13:00:00,182.65,182.69,182.45,182.48,10114.0,159.3242,159.3591,159.1498,159.1759,10114.0
2018-09-24 13:10:00,182.48,182.56,182.42,182.43,17069.0,159.1759,159.2457,159.1236,159.1323,17069.0
2018-09-24 13:20:00,182.47,182.59,182.4,182.46,12049.0,159.1672,159.2719,159.1062,159.1585,12049.0
2018-09-24 13:30:00,182.48,182.68,182.41,182.68,12716.0,159.1759,159.3504,159.1149,159.3504,12716.0
2018-09-24 13:40:00,182.7,182.76,182.52,182.56,21123.0,159.3678,159.4202,159.2108,159.2457,21123.0
2018-09-24 13:50:00,182.55,182.71,182.55,182.62,13546.0,159.237,159.3766,159.237,159.2981,13546.0
2018-09-24 14:00:00,182.66,182.87,182.65,182.75,20444.0,159.333,159.5161,159.3242,159.4115,20444.0
2018-09-24 14:10:00,182.75,182.84,182.7,182.82,14198.0,159.4115,159.49,159.3678,159.4725,14198.0
2018-09-24 14:20:00,182.83,182.89,182.78,182.85,12264.0,159.4812,159.5336,159.4376,159.4987,12264.0
2018-09-24 14:30:00,182.86,182.87,182.72,182.78,20334.0,159.5074,159.5161,159.3853,159.4376,20334.0
2018-09-24 14:40:00,182.78,182.92,182.72,182.92,12255.0,159.4376,159.5597,159.3853,159.5597,12255.0
2018-09-24 14:50:00,182.91,182.93,182.7,182.77,27448.0,159.551,159.5685,159.3678,159.4289,27448.0
2018-09-24 15:00:00,182.75,182.78,182.6,182.61,21187.0,159.4115,159.4376,159.2806,159.2893,21187.0
2018-09-24 15:10:00,182.62,182.77,182.62,182.73,38353.0,159.2981,159.4289,159.2981,159.394,38353.0
2018-09-24 15:20:00,182.72,182.73,182.58,182.64,26440.0,159.3853,159.394,159.2632,159.3155,26440.0
2018-09-24 15:30:00,182.64,182.7,182.5,182.61,32943.0,159.3155,159.3678,159.1934,159.2893,32943.0
2018-09-24 15:40:00,182.6,182.69,182.54,182.61,55640.0,159.2806,159.3591,159.2283,159.2893,55640.0
2018-09-24 15:50:00,182.61,182.63,182.41,182.5,141855.0,159.2893,159.3068,159.1149,159.1934,141855.0
2018-09-25 09:30:00,183.34,184.12,182.88,182.89,52019.0,159.9261,160.6065,159.5249,159.5336,52019.0
2018-09-25 09:40:00,183.0,183.34,182.72,182.72,30087.0,159.6295,159.9261,159.3853,159.3853,30087.0
2018-09-25 09:50:00,182.81,183.08,182.6,182.85,15582.0,159.4638,159.6993,159.2806,159.4987,15582.0
2018-09-25 10:00:00,182.85,183.03,182.74,182.87,31346.0,159.4987,159.6557,159.4027,159.5161,31346.0
2018-09-25 10:10:00,182.84,182.98,182.71,182.92,45690.0,159.49,159.6121,159.3766,159.5597,45690.0
2018-09-25 10:20:00,182.87,182.88,182.71,182.81,17793.0,159.5161,159.5249,159.3766,159.4638,17793.0
2018-09-25 10:30:00,182.84,183.04,182.75,183.04,27530.0,159.49,159.6644,159.4115,159.6644,27530.0
2018-09-25 10:40:00,183.05,183.3,182.98,183.24,16303.0,159.6731,159.8912,159.6121,159.8389,16303.0
2018-09-25 10:50:00,183.25,183.29,182.69,182.69,16109.0,159.8476,159.8825,159.3591,159.3591,16109.0
2018-09-25 11:00:00,182.75,182.75,182.41,182.64,9150.0,159.4115,159.4115,159.1149,159.3155,9150.0
2018-09-25 11:10:00,182.64,182.7,182.47,182.6,10823.0,159.3155,159.3678,159.1672,159.2806,10823.0
2018-09-25 11:20:00,182.58,182.91,182.58,182.91,13113.0,159.2632,159.551,159.2632,159.551,13113.0
2018-09-25 11:30:00,182.92,183.02,182.86,182.91,11386.0,159.5597,159.647,159.5074,159.551,11386.0
2018-09-25 11:40:00,182.89,182.93,182.83,182.9,9375.0,159.5336,159.5685,159.4812,159.5423,9375.0
2018-09-25 11:50:00,182.94,182.99,182.89,182.97,8654.0,159.5772,159.6208,159.5336,159.6034,8654.0
2018-09-25 12:00:00,182.97,183.1,182.96,183.08,13964.0,159.6034,159.7168,159.5946,159.6993,13964.0
2018-09-25 12:10:00,183.08,183.1,182.98,182.99,12462.0,159.6993,159.7168,159.6121,159.6208,12462.0
2018-09-25 12:20:00,183.02,183.14,183.0,183.07,9514.0,159.647,159.7517,159.6295,159.6906,9514.0
2018-09-25 12:30:00,183.07,183.22,183.06,183.16,11478.0,159.6906,159.8214,159.6819,159.7691,11478.0
2018-09-25 12:40:00,183.14,183.16,182.88,182.91,10739.0,159.7517,159.7691,159.5249,159.551,10739.0
2018-09-25 12:50:00,182.95,183.12,182.91,183.0,12861.0,159.5859,159.7342,159.551,159.6295,12861.0
2018-09-25 13:00:00,182.99,182.99,182.81,182.81,7643.0,159.6208,159.6208,159.4638,159.4638,7643.0
2018-09-25 13:10:00,182.86,182.9,182.75,182.8,23601.0,159.5074,159.5423,159.4115,159.4551,23601.0
2018-09-25 13:20:00,182.81,182.95,182.79,182.85,26638.0,159.4638,159.5859,159.4464,159.4987,26638.0
2018-09-25 13:30:00,182.87,182.9,182.82,182.85,8795.0,159.5161,159.5423,159.4725,159.4987,8795.0
2018-09-25 13:40:00,182.83,182.83,182.48,182.55,8248.0,159.4812,159.4812,159.1759,159.237,8248.0
2018-09-25 13:50:00,182.53,182.59,182.45,182.59,10032.0,159.2196,159.2719,159.1498,159.2719,10032.0
2018-09-25 14:00:00,182.57,182.57,182.43,182.46,15226.0,159.2544,159.2544,159.1323,159.1585,15226.0
2018-09-25 14:10:00,182.46,182.72,182.46,182.71,12479.0,159.1585,159.3853,159.1585,159.3766,12479.0
2018-09-25 14:20:00,182.72,182.87,182.69,182.8,13196.0,159.3853,159.5161,159.3591,159.4551,13196.0
2018-09-25 14:30:00,182.79,182.79,182.42,182.52,16730.0,159.4464,159.4464,159.1236,159.2108,16730.0
2018-09-25 14:40:00,182.54,182.54,182.34,182.34,9489.0,159.2283,159.2283,159.0538,159.0538,9489.0
2018-09-25 14:50:00,182.37,182.41,182.21,182.4,12100.0,159.08,159.1149,158.9404,159.1062,12100.0
2018-09-25 15:00:00,182.42,182.5,182.36,182.42,14693.0,159.1236,159.1934,159.0713,159.1236,14693.0
2018-09-25 15:10:00,182.43,182.47,182.33,182.37,19030.0,159.1323,159.1672,159.0451,159.08,19030.0
2018-09-25 15:20:00,182.36,182.51,182.35,182.47,31116.0,159.0713,159.2021,159.0625,159.1672,31116.0
2018-09-25 15:30:00,182.46,182.46,182.12,182.17,57405.0,159.1585,159.1585,158.8619,158.9055,57405.0
2018-09-25 15:40:00,182.2,182.35,182.07,182.35,35089.0,158.9317,159.0625,158.8183,159.0625,35089.0
2018-09-25 15:50:00,182.35,182.45,182.23,182.35,163428.0,159.0625,159.1498,158.9579,159.0625,163428.0
2018-09-26 09:30:00,182.29,182.87,181.8,182.26,37509.0,159.0102,159.5161,158.5828,158.984,37509.0
2018-09-26 09:40:00,182.27,182.33,181.85,182.11,38070.0,158.9928,159.0451,158.6264,158.8532,38070.0
2018-09-26 09:50:00,182.14,182.19,181.73,182.05,49182.0,158.8794,158.923,158.5217,158.8009,49182.0
2018-09-26 10:00:00,182.09,182.12,181.47,181.56,37726.0,158.8357,158.8619,158.2949,158.3734,37726.0
2018-09-26 10:10:00,181.56,181.62,181.2,181.2,21093.0,158.3734,158.4258,158.0594,158.0594,21093.0
2018-09-26 10:20:00,181.18,181.32,181.04,181.05,31346.0,158.042,158.1641,157.9198,157.9286,31346.0
2018-09-26 10:30:00,181.05,181.86,180.92,181.6,51851.0,157.9286,158.6351,157.8152,158.4083,51851.0
2018-09-26 10:40:00,181.61,181.65,181.4,181.54,31216.0,158.417,158.4519,158.2339,158.356,31216.0
2018-09-26 10:50:00,181.54,181.63,181.37,181.46,31721.0,158.356,158.4345,158.2077,158.2862,31721.0
2018-09-26 11:00:00,181.45,181.47,181.16,181.36,18645.0,158.2775,158.2949,158.0245,158.199,18645.0
2018-09-26 11:10:00,181.34,181.34,181.08,181.21,12572.0,158.1815,158.1815,157.9547,158.0681,12572.0
2018-09-26 11:20:00,181.2,181.2,181.06,181.16,15519.0,158.0594,158.0594,157.9373,158.0245,15519.0
2018-09-26 11:30:00,181.14,181.26,181.12,181.21,12662.0,158.0071,158.1117,157.9896,158.0681,12662.0
2018-09-26 11:40:00,181.23,181.34,181.17,181.34,12123.0,158.0856,158.1815,158.0332,158.1815,12123.0
2018-09-26 11:50:00,181.36,181.42,181.25,181.39,49670.0,158.199,158.2513,158.103,158.2251,49670.0
2018-09-26 12:00:00,181.4,181.6,181.3,181.6,53180.0,158.2339,158.4083,158.1466,158.4083,53180.0
2018-09-26 12:10:00,181.65,181.65,181.37,181.45,21422.0,158.4519,158.4519,158.2077,158.2775,21422.0
2018-09-26 12:20:00,181.48,181.51,181.36,181.44,9586.0,158.3036,158.3298,158.199,158.2688,9586.0
2018-09-26 12:30:00,181.38,181.53,181.38,181.49,32135.0,158.2164,158.3473,158.2164,158.3124,32135.0
2018-09-26 12:40:00,181.51,181.52,181.35,181.45,16285.0,158.3298,158.3385,158.1903,158.2775,16285.0
2018-09-26 12:50:00,181.46,181.51,181.28,181.5,23377.0,158.2862,158.3298,158.1292,158.3211,23377.0
2018-09-26 13:00:00,181.49,181.5,181.3,181.37,15819.0,158.3124,158.3211,158.1466,158.2077,15819.0
2018-09-26 13:10:00,181.4,181.51,181.4,181.46,15393.0,158.2339,158.3298,158.2339,158.2862,15393.0
2018-09-26 13:20:00,181.48,181.52,181.42,181.5,48008.0,158.3036,158.3385,158.2513,158.3211,48008.0
2018-09-26 13:30:00,181.5,181.57,181.45,181.46,45201.0,158.3211,158.3822,158.2775,158.2862,45201.0
2018-09-26 13:40:00,181.45,181.51,181.44,181.49,28373.0,158.2775,158.3298,158.2688,158.3124,28373.0
2018-09-26 13:50:00,181.5,181.55,181.36,181.48,34843.0,158.3211,158.3647,158.199,158.3036,34843.0
2018-09-26 14:00:00,181.48,181.65,181.34,181.55,71679.0,158.3036,158.4519,158.1815,158.3647,71679.0
2018-09-26 14:10:00,181.55,181.62,181.49,181.54,49844.0,158.3647,158.4258,158.3124,158.356,49844.0
2018-09-26 14:20:00,181.56,181.59,181.47,181.55,41579.0,158.3734,158.3996,158.2949,158.3647,41579.0
2018-09-26 14:30:00,181.55,181.56,181.38,181.5,24947.0,158.3647,158.3734,158.2164,158.3211,24947.0
2018-09-26 14:40:00,181.49,181.52,181.13,181.19,18093.0,158.3124,158.3385,157.9983,158.0507,18093.0
2018-09-26 14:50:00,181.18,181.55,181.18,181.46,23319.0,158.042,158.3647,158.042,158.2862,23319.0
2018-09-26 15:00:00,181.44,181.49,181.32,181.43,20436.0,158.2688,158.3124,158.1641,158.26,20436.0
2018-09-26 15:10:00,181.47,181.54,181.3,181.48,30260.0,158.2949,158.356,158.1466,158.3036,30260.0
2018-09-26 15:20:00,181.49,181.57,181.35,181.46,45802.0,158.3124,158.3822,158.1903,158.2862,45802.0
2018-09-26 15:30:00,181.44,181.51,181.11,181.16,31220.0,158.2688,158.3298,157.9809,158.0245,31220.0
2018-09-26 15:40:00,181.15,181.15,180.37,180.54,52338.0,158.0158,158.0158,157.3354,157.4837,52338.0
2018-09-26 15:50:00,180.52,180.71,180.33,180.58,135601.0,157.4662,157.632,157.3005,157.5186,135601.0
2018-09-27 09:30:00,181.39,181.44,180.65,181.44,28748.0,158.2251,158.2688,157.5796,158.2688,28748.0
2018-09-27 09:40:00,181.66,182.45,181.58,182.43,26168.0,158.4607,159.1498,158.3909,159.1323,26168.0
2018-09-27 09:50:00,182.41,182.43,182.05,182.09,28895.0,159.1149,159.1323,158.8009,158.8357,28895.0
2018-09-27 10:00:00,182.09,182.72,182.07,182.4,36639.0,158.8357,159.3853,158.8183,159.1062,36639.0
2018-09-27 10:10:00,182.4,182.64,182.37,182.54,10636.0,159.1062,159.3155,159.08,159.2283,10636.0
2018-09-27 10:20:00,182.52,182.72,182.36,182.62,15342.0,159.2108,159.3853,159.0713,159.2981,15342.0
2018-09-27 10:30:00,182.55,182.63,182.24,182.57,16117.0,159.237,159.3068,158.9666,159.2544,16117.0
2018-09-27 10:40:00,182.64,182.7,182.37,182.53,37398.0,159.3155,159.3678,159.08,159.2196,37398.0
2018-09-27 10:50:00,182.51,182.57,182.24,182.43,39429.0,159.2021,159.2544,158.9666,159.1323,39429.0
2018-09-27 11:00:00,182.43,182.54,182.33,182.41,32105.0,159.1323,159.2283,159.0451,159.1149,32105.0
2018-09-27 11:10:00,182.41,182.42,182.27,182.38,21828.0,159.1149,159.1236,158.9928,159.0887,21828.0
2018-09-27 11:20:00,182.36,182.51,182.29,182.39,41519.0,159.0713,159.2021,159.0102,159.0974,41519.0
2018-09-27 11:30:00,182.41,182.56,182.37,182.42,25697.0,159.1149,159.2457,159.08,159.1236,25697.0
2018-09-27 11:40:00,182.41,182.57,182.37,182.5,60552.0,159.1149,159.2544,159.08,159.1934,60552.0
2018-09-27 11:50:00,182.53,182.53,182.33,182.38,44408.0,159.2196,159.2196,159.0451,159.0887,44408.0
2018-09-27 12:00:00,182.41,182.72,182.41,182.69,28606.0,159.1149,159.3853,159.1149,159.3591,28606.0
2018-09-27 12:10:00,182.69,182.89,182.6,182.89,24367.0,159.3591,159.5336,159.2806,159.5336,24367.0
2018-09-27 12:20:00,182.85,182.87,182.73,182.87,10984.0,159.4987,159.5161,159.394,159.5161,10984.0
2018-09-27 12:30:00,182.9,182.96,182.82,182.86,16761.0,159.5423,159.5946,159.4725,159.5074,16761.0
2018-09-27 12:40:00,182.85,182.89,182.8,182.88,13486.0,159.4987,159.5336,159.4551,159.5249,13486.0
2018-09-27 12:50:00,182.88,182.91,182.74,182.74,7624.0,159.5249,159.551,159.4027,159.4027,7624.0
2018-09-27 13:00:00,182.74,182.74,182.49,182.52,23169.0,159.4027,159.4027,159.1847,159.2108,23169.0
2018-09-27 13:10:00,182.53,182.6,182.39,182.43,11347.0,159.2196,159.2806,159.0974,159.1323,11347.0
2018-09-27 13:20:00,182.42,182.49,182.32,182.48,9753.0,159.1236,159.1847,159.0364,159.1759,9753.0
2018-09-27 13:30:00,182.47,182.53,182.38,182.47,16504.0,159.1672,159.2196,159.0887,159.1672,16504.0
2018-09-27 13:40:00,182.47,182.47,182.28,182.37,8957.0,159.1672,159.1672,159.0015,159.08,8957.0
2018-09-27 13:50:00,182.38,182.45,182.34,182.38,7170.0,159.0887,159.1498,159.0538,159.0887,7170.0
2018-09-27 14:00:00,182.41,182.44,182.25,182.37,12230.0,159.1149,159.141,158.9753,159.08,12230.0
2018-09-27 14:10:00,182.4,182.42,182.35,182.35,8581.0,159.1062,159.1236,159.0625,159.0625,8581.0
2018-09-27 14:20:00,182.37,182.5,182.34,182.47,18422.0,159.08,159.1934,159.0538,159.1672,18422.0
2018-09-27 14:30:00,182.47,182.48,182.3,182.41,14125.0,159.1672,159.1759,159.0189,159.1149,14125.0
2018-09-27 14:40:00,182.42,182.42,182.22,182.26,12006.0,159.1236,159.1236,158.9491,158.984,12006.0
2018-09-27 14:50:00,182.26,182.31,182.2,182.26,11735.0,158.984,159.0277,158.9317,158.984,11735.0
2018-09-27 15:00:00,182.26,182.38,182.2,182.2,14488.0,158.984,159.0887,158.9317,158.9317,14488.0
2018-09-27 15:10:00,182.19,182.28,182.16,182.21,19035.0,158.923,159.0015,158.8968,158.9404,19035.0
2018-09-27 15:20:00,182.21,182.24,182.14,182.16,19773.0,158.9404,158.9666,158.8794,158.8968,19773.0
2018-09-27 15:30:00,182.16,182.29,182.11,182.29,27787.0,158.8968,159.0102,158.8532,159.0102,27787.0
2018-09-27 15:40:00,182.26,182.43,182.13,182.32,33799.0,158.984,159.1323,158.8706,159.0364,33799.0
2018-09-27 15:50:00,182.29,182.61,182.27,182.31,101508.0,159.0102,159.2893,158.9928,159.0277,101508.0
2018-09-28 09:30:00,182.0,182.2,181.54,182.2,38300.0,158.7572,158.9317,158.356,158.9317,38300.0
2018-09-28 09:40:00,182.2,182.39,181.79,182.2,30543.0,158.9317,159.0974,158.5741,158.9317,30543.0
2018-09-28 09:50:00,182.35,182.43,182.22,182.34,17066.0,159.0625,159.1323,158.9491,159.0538,17066.0
2018-09-28 10:00:00,182.34,182.42,182.14,182.28,19131.0,159.0538,159.1236,158.8794,159.0015,19131.0
2018-09-28 10:10:00,182.31,182.32,182.08,182.16,16089.0,159.0277,159.0364,158.827,158.8968,16089.0
2018-09-28 10:20:00,182.17,182.55,182.06,182.55,44431.0,158.9055,159.237,158.8096,159.237,44431.0
2018-09-28 10:30:00,182.54,182.54,182.23,182.38,23512.0,159.2283,159.2283,158.9579,159.0887,23512.0
2018-09-28 10:40:00,182.35,182.41,182.13,182.28,22962.0,159.0625,159.1149,158.8706,159.0015,22962.0
2018-09-28 10:50:00,182.25,182.29,182.07,182.19,13606.0,158.9753,159.0102,158.8183,158.923,13606.0
2018-09-28 11:00:00,182.29,182.3,181.99,182.03,12231.0,159.0102,159.0189,158.7485,158.7834,12231.0
2018-09-28 11:10:00,182.05,182.24,182.03,182.24,15171.0,158.8009,158.9666,158.7834,158.9666,15171.0
2018-09-28 11:20:00,182.24,182.28,182.08,182.11,16809.0,158.9666,159.0015,158.827,158.8532,16809.0
2018-09-28 11:30:00,182.1,182.1,181.69,181.69,31544.0,158.8445,158.8445,158.4868,158.4868,31544.0
2018-09-28 11:40:00,181.69,181.71,181.32,181.32,26229.0,158.4868,158.5043,158.1641,158.1641,26229.0
2018-09-28 11:50:00,181.32,181.33,180.93,180.93,16357.0,158.1641,158.1728,157.8239,157.8239,16357.0
2018-09-28 12:00:00,180.93,181.04,180.85,180.87,19556.0,157.8239,157.9198,157.7541,157.7715,19556.0
2018-09-28 12:10:00,180.88,181.11,180.88,181.06,14992.0,157.7803,157.9809,157.7803,157.9373,14992.0
2018-09-28 12:20:00,181.04,181.08,180.94,181.08,9230.0,157.9198,157.9547,157.8326,157.9547,9230.0
2018-09-28 12:30:00,181.09,181.11,180.97,180.97,29758.0,157.9635,157.9809,157.8588,157.8588,29758.0
2018-09-28 12:40:00,180.99,181.03,180.73,180.75,27012.0,157.8762,157.9111,157.6494,157.6669,27012.0
2018-09-28 12:50:00,180.82,181.0,180.78,180.81,34258.0,157.7279,157.8849,157.693,157.7192,34258.0
2018-09-28 13:00:00,180.87,180.87,180.6,180.65,20734.0,157.7715,157.7715,157.536,157.5796,20734.0
2018-09-28 13:10:00,180.65,180.79,180.6,180.76,107102.0,157.5796,157.7018,157.536,157.6756,107102.0
2018-09-28 13:20:00,180.77,180.82,180.59,180.62,30967.0,157.6843,157.7279,157.5273,157.5535,30967.0
2018-09-28 13:30:00,180.63,180.84,180.56,180.69,59902.0,157.5622,157.7454,157.5011,157.6145,59902.0
2018-09-28 13:40:00,180.74,181.01,180.67,180.9,43585.0,157.6582,157.8937,157.5971,157.7977,43585.0
2018-09-28 13:50:00,180.87,180.9,180.43,180.5,26736.0,157.7715,157.7977,157.3877,157.4488,26736.0
2018-09-28 14:00:00,180.45,180.55,180.36,180.49,25240.0,157.4052,157.4924,157.3267,157.4401,25240.0
2018-09-28 14:10:00,180.47,180.47,180.29,180.3,24883.0,157.4226,157.4226,157.2656,157.2743,24883.0
2018-09-28 14:20:00,180.31,180.63,180.25,180.63,53500.0,157.2831,157.5622,157.2307,157.5622,53500.0
2018-09-28 14:30:00,180.64,180.89,180.36,180.54,41769.0,157.5709,157.789,157.3267,157.4837,41769.0
2018-09-28 14:40:00,180.57,180.6,180.45,180.45,27779.0,157.5099,157.536,157.4052,157.4052,27779.0
2018-09-28 14:50:00,180.43,180.52,180.38,180.44,17058.0,157.3877,157.4662,157.3441,157.3965,17058.0
2018-09-28 15:00:00,180.46,180.52,180.26,180.41,22870.0,157.4139,157.4662,157.2395,157.3703,22870.0
2018-09-28 15:10:00,180.42,180.46,180.22,180.27,26914.0,157.379,157.4139,157.2046,157.2482,26914.0
2018-09-28 15:20:00,180.27,180.46,180.26,180.36,25903.0,157.2482,157.4139,157.2395,157.3267,25903.0
2018-09-28 15:30:00,180.34,180.71,180.15,180.57,118433.0,157.3092,157.632,157.1435,157.5099,118433.0
2018-09-28 15:40:00,180.58,180.8,180.34,180.34,109149.0,157.5186,157.7105,157.3092,157.3092,109149.0
2018-09-28 15:50:00,180.33,180.63,180.27,180.51,187027.0,157.3005,157.5622,157.2482,157.4575,187027.0
2018-10-01 09:30:00,182.39,183.86,182.24,183.48,58445.0,159.0974,160.3797,158.9666,160.0482,58445.0
2018-10-01 09:40:00,183.49,184.46,183.36,183.97,45828.0,160.057,160.9031,159.9436,160.4757,45828.0
2018-10-01 09:50:00,183.97,184.0,183.1,183.29,36053.0,160.4757,160.5018,159.7168,159.8825,36053.0
2018-10-01 10:00:00,183.34,183.35,182.77,182.92,43850.0,159.9261,159.9348,159.4289,159.5597,43850.0
2018-10-01 10:10:00,182.91,183.16,182.88,183.1,36686.0,159.551,159.7691,159.5249,159.7168,36686.0
2018-10-01 10:20:00,183.07,183.12,182.9,183.08,39591.0,159.6906,159.7342,159.5423,159.6993,39591.0
2018-10-01 10:30:00,183.08,183.56,183.08,183.35,43954.0,159.6993,160.118,159.6993,159.9348,43954.0
2018-10-01 10:40:00,183.35,183.65,183.31,183.61,24987.0,159.9348,160.1965,159.8999,160.1616,24987.0
2018-10-01 10:50:00,183.62,183.64,183.26,183.49,145830.0,160.1704,160.1878,159.8563,160.057,145830.0
2018-10-01 11:00:00,183.49,183.9,183.42,183.62,32687.0,160.057,160.4146,159.9959,160.1704,32687.0
2018-10-01 11:10:00,183.64,183.74,183.57,183.65,20699.0,160.1878,160.275,160.1267,160.1965,20699.0
2018-10-01 11:20:00,183.64,183.92,183.58,183.92,20587.0,160.1878,160.432,160.1355,160.432,20587.0
2018-10-01 11:30:00,183.93,184.29,183.88,184.17,23008.0,160.4408,160.7548,160.3972,160.6501,23008.0
2018-10-01 11:40:00,184.16,184.66,184.16,184.58,31763.0,160.6414,161.0775,160.6414,161.0078,31763.0
2018-10-01 11:50:00,184.56,184.81,184.46,184.67,36290.0,160.9903,161.2084,160.9031,161.0863,36290.0
2018-10-01 12:00:00,184.69,184.75,184.37,184.49,19993.0,161.1037,161.156,160.8246,160.9292,19993.0
2018-10-01 12:10:00,184.5,184.9,184.5,184.86,18127.0,160.938,161.2869,160.938,161.252,18127.0
2018-10-01 12:20:00,184.86,184.86,184.39,184.5,24078.0,161.252,161.252,160.842,160.938,24078.0
2018-10-01 12:30:00,184.47,184.57,184.3,184.45,55645.0,160.9118,160.999,160.7635,160.8944,55645.0
2018-10-01 12:40:00,184.46,184.63,184.4,184.52,15347.0,160.9031,161.0514,160.8507,160.9554,15347.0
2018-10-01 12:50:00,184.57,184.73,184.5,184.69,20377.0,160.999,161.1386,160.938,161.1037,20377.0
2018-10-01 13:00:00,184.67,184.94,184.67,184.91,13914.0,161.0863,161.3218,161.0863,161.2956,13914.0
2018-10-01 13:10:00,184.88,185.22,184.88,185.18,21693.0,161.2694,161.566,161.2694,161.5311,21693.0
2018-10-01 13:20:00,185.22,185.26,184.88,185.19,16781.0,161.566,161.6009,161.2694,161.5399,16781.0
2018-10-01 13:30:00,185.17,185.35,185.16,185.16,15602.0,161.5224,161.6794,161.5137,161.5137,15602.0
2018-10-01 13:40:00,185.15,185.26,185.03,185.17,28516.0,161.505,161.6009,161.4003,161.5224,28516.0
2018-10-01 13:50:00,185.18,185.3,184.96,185.02,21037.0,161.5311,161.6358,161.3392,161.3916,21037.0
2018-10-01 14:00:00,185.0,185.01,184.82,184.96,20042.0,161.3741,161.3828,161.2171,161.3392,20042.0
2018-10-01 14:10:00,185.03,185.14,185.03,185.11,14714.0,161.4003,161.4962,161.4003,161.4701,14714.0
2018-10-01 14:20:00,185.11,185.51,185.09,185.39,28813.0,161.4701,161.819,161.4526,161.7143,28813.0
2018-10-01 14:30:00,185.41,185.45,185.19,185.31,24793.0,161.7318,161.7666,161.5399,161.6445,24793.0
2018-10-01 14:40:00,185.31,185.51,185.17,185.44,31672.0,161.6445,161.819,161.5224,161.7579,31672.0
2018-10-01 14:50:00,185.43,185.49,185.15,185.2,16582.0,161.7492,161.8015,161.505,161.5486,16582.0
2018-10-01 15:00:00,185.22,185.34,184.98,184.98,16213.0,161.566,161.6707,161.3567,161.3567,16213.0
2018-10-01 15:10:00,185.0,185.0,184.82,184.89,24459.0,161.3741,161.3741,161.2171,161.2782,24459.0
2018-10-01 15:20:00,184.89,184.89,184.29,184.43,32567.0,161.2782,161.2782,160.7548,160.8769,32567.0
2018-10-01 15:30:00,184.41,184.44,184.26,184.32,41454.0,160.8595,160.8856,160.7286,160.781,41454.0
2018-10-01 15:40:00,184.31,184.33,184.01,184.24,48559.0,160.7722,160.7897,160.5105,160.7112,48559.0
2018-10-01 15:50:00,184.24,184.48,184.13,184.45,98912.0,160.7112,160.9205,160.6152,160.8944,98912.0
2018-10-02 09:30:00,183.88,183.99,182.46,182.5,25501.0,160.3972,160.4931,159.1585,159.1934,25501.0
2018-10-02 09:40:00,182.5,183.21,182.07,182.62,100389.0,159.1934,159.8127,158.8183,159.2981,100389.0
2018-10-02 09:50:00,182.67,182.67,182.29,182.46,17675.0,159.3417,159.3417,159.0102,159.1585,17675.0
2018-10-02 10:00:00,182.46,182.67,182.29,182.33,19344.0,159.1585,159.3417,159.0102,159.0451,19344.0
2018-10-02 10:10:00,182.32,182.34,182.03,182.14,19318.0,159.0364,159.0538,158.7834,158.8794,19318.0
2018-10-02 10:20:00,182.14,182.85,182.14,182.7,17941.0,158.8794,159.4987,158.8794,159.3678,17941.0
2018-10-02 10:30:00,182.72,182.79,181.9,182.19,52210.0,159.3853,159.4464,158.67,158.923,52210.0
2018-10-02 10:40:00,182.22,182.25,181.17,181.31,50311.0,158.9491,158.9753,158.0332,158.1554,50311.0
2018-10-02 10:50:00,181.38,181.56,181.31,181.53,24243.0,158.2164,158.3734,158.1554,158.3473,24243.0
2018-10-02 11:00:00,181.53,181.78,181.29,181.78,20985.0,158.3473,158.5653,158.1379,158.5653,20985.0
2018-10-02 11:10:00,181.82,182.04,181.64,181.7,28937.0,158.6002,158.7921,158.4432,158.4956,28937.0
2018-10-02 11:20:00,181.67,181.78,181.45,181.65,19636.0,158.4694,158.5653,158.2775,158.4519,19636.0
2018-10-02 11:30:00,181.68,181.78,181.44,181.46,23345.0,158.4781,158.5653,158.2688,158.2862,23345.0
2018-10-02 11:40:00,181.47,181.83,181.44,181.79,12978.0,158.2949,158.609,158.2688,158.5741,12978.0
2018-10-02 11:50:00,181.76,181.92,181.71,181.71,52149.0,158.5479,158.6875,158.5043,158.5043,52149.0
2018-10-02 12:00:00,181.72,182.06,181.65,181.96,30804.0,158.513,158.8096,158.4519,158.7223,30804.0
2018-10-02 12:10:00,181.96,182.01,181.87,181.9,25982.0,158.7223,158.766,158.6438,158.67,25982.0
2018-10-02 12:20:00,181.91,181.91,181.72,181.85,14943.0,158.6787,158.6787,158.513,158.6264,14943.0
2018-10-02 12:30:00,181.84,182.05,181.79,182.03,13986.0,158.6177,158.8009,158.5741,158.7834,13986.0
2018-10-02 12:40:00,182.09,182.24,181.96,182.12,11016.0,158.8357,158.9666,158.7223,158.8619,11016.0
2018-10-02 12:50:00,182.09,182.4,182.07,182.36,9958.0,158.8357,159.1062,158.8183,159.0713,9958.0
2018-10-02 13:00:00,182.37,182.51,182.35,182.4,20330.0,159.08,159.2021,159.0625,159.1062,20330.0
2018-10-02 13:10:00,182.4,182.48,182.33,182.44,9614.0,159.1062,159.1759,159.0451,159.141,9614.0
2018-10-02 13:20:00,182.43,182.46,182.26,182.29,10981.0,159.1323,159.1585,158.984,159.0102,10981.0
2018-10-02 13:30:00,182.29,182.35,181.99,181.99,26233.0,159.0102,159.0625,158.7485,158.7485,26233.0
2018-10-02 13:40:00,181.99,182.24,181.92,182.23,125306.0,158.7485,158.9666,158.6875,158.9579,125306.0
2018-10-02 13:50:00,182.21,182.22,181.97,182.11,16017.0,158.9404,158.9491,158.7311,158.8532,16017.0
2018-10-02 14:00:00,182.08,182.32,182.08,182.1,14746.0,158.827,159.0364,158.827,158.8445,14746.0
2018-10-02 14:10:00,182.09,182.15,181.94,182.0,24639.0,158.8357,158.8881,158.7049,158.7572,24639.0
2018-10-02 14:20:00,182.0,182.1,181.97,182.06,27992.0,158.7572,158.8445,158.7311,158.8096,27992.0
2018-10-02 14:30:00,182.06,182.11,182.0,182.0,22084.0,158.8096,158.8532,158.7572,158.7572,22084.0
2018-10-02 14:40:00,182.02,182.09,182.0,182.05,11220.0,158.7747,158.8357,158.7572,158.8009,11220.0
2018-10-02 14:50:00,182.02,182.04,181.74,181.8,38359.0,158.7747,158.7921,158.5304,158.5828,38359.0
2018-10-02 15:00:00,181.8,182.02,181.78,181.97,26751.0,158.5828,158.7747,158.5653,158.7311,26751.0
2018-10-02 15:10:00,181.97,182.12,181.88,182.02,26335.0,158.7311,158.8619,158.6526,158.7747,26335.0
2018-10-02 15:20:00,182.04,182.2,182.0,182.15,27002.0,158.7921,158.9317,158.7572,158.8881,27002.0
2018-10-02 15:30:00,182.17,182.37,182.06,182.08,36370.0,158.9055,159.08,158.8096,158.827,36370.0
2018-10-02 15:40:00,182.1,182.15,181.68,181.94,57857.0,158.8445,158.8881,158.4781,158.7049,57857.0
2018-10-02 15:50:00,181.96,181.99,181.18,181.33,248020.0,158.7223,158.7485,158.042,158.1728,248020.0
2018-10-03 09:30:00,182.08,182.42,181.13,181.28,27217.0,158.827,159.1236,157.9983,158.1292,27217.0
2018-10-03 09:40:00,181.48,182.29,181.17,182.27,16935.0,158.3036,159.0102,158.0332,158.9928,16935.0
2018-10-03 09:50:00,182.27,182.99,182.21,182.87,20475.0,158.9928,159.6208,158.9404,159.5161,20475.0
2018-10-03 10:00:00,182.83,183.49,182.83,183.24,19758.0,159.4812,160.057,159.4812,159.8389,19758.0
2018-10-03 10:10:00,183.25,183.35,183.03,183.12,56984.0,159.8476,159.9348,159.6557,159.7342,56984.0
2018-10-03 10:20:00,183.12,183.14,182.89,182.98,23020.0,159.7342,159.7517,159.5336,159.6121,23020.0
2018-10-03 10:30:00,182.95,182.96,182.69,182.75,34171.0,159.5859,159.5946,159.3591,159.4115,34171.0
2018-10-03 10:40:00,182.73,182.73,182.46,182.6,93678.0,159.394,159.394,159.1585,159.2806,93678.0
2018-10-03 10:50:00,182.6,182.92,182.45,182.53,40428.0,159.2806,159.5597,159.1498,159.2196,40428.0
2018-10-03 11:00:00,182.55,182.57,182.24,182.3,65921.0,159.237,159.2544,158.9666,159.0189,65921.0
2018-10-03 11:10:00,182.33,182.49,182.21,182.48,20069.0,159.0451,159.1847,158.9404,159.1759,20069.0
2018-10-03 11:20:00,182.48,182.8,182.44,182.69,72189.0,159.1759,159.4551,159.141,159.3591,72189.0
2018-10-03 11:30:00,182.68,182.77,182.46,182.58,31026.0,159.3504,159.4289,159.1585,159.2632,31026.0
2018-10-03 11:40:00,182.6,182.7,182.44,182.45,19961.0,159.2806,159.3678,159.141,159.1498,19961.0
2018-10-03 11:50:00,182.47,182.65,182.39,182.53,20376.0,159.1672,159.3242,159.0974,159.2196,20376.0
2018-10-03 12:00:00,182.59,182.7,182.5,182.5,13250.0,159.2719,159.3678,159.1934,159.1934,13250.0
2018-10-03 12:10:00,182.5,182.7,182.38,182.68,15902.0,159.1934,159.3678,159.0887,159.3504,15902.0
2018-10-03 12:20:00,182.69,182.79,182.57,182.74,17569.0,159.3591,159.4464,159.2544,159.4027,17569.0
2018-10-03 12:30:00,182.79,182.79,182.69,182.69,17175.0,159.4464,159.4464,159.3591,159.3591,17175.0
2018-10-03 12:40:00,182.67,182.69,182.41,182.55,10214.0,159.3417,159.3591,159.1149,159.237,10214.0
2018-10-03 12:50:00,182.54,182.8,182.48,182.78,17389.0,159.2283,159.4551,159.1759,159.4376,17389.0
2018-10-03 13:00:00,182.78,182.9,182.77,182.86,11131.0,159.4376,159.5423,159.4289,159.5074,11131.0
2018-10-03 13:10:00,182.85,182.85,182.65,182.74,17320.0,159.4987,159.4987,159.3242,159.4027,17320.0
2018-10-03 13:20:00,182.73,182.79,182.62,182.7,11333.0,159.394,159.4464,159.2981,159.3678,11333.0
2018-10-03 13:30:00,182.72,182.77,182.67,182.71,20940.0,159.3853,159.4289,159.3417,159.3766,20940.0
2018-10-03 13:40:00,182.74,183.0,182.67,182.99,34505.0,159.4027,159.6295,159.3417,159.6208,34505.0
2018-10-03 13:50:00,182.99,183.03,182.86,182.89,32069.0,159.6208,159.6557,159.5074,159.5336,32069.0
2018-10-03 14:00:00,182.89,182.95,182.81,182.95,19536.0,159.5336,159.5859,159.4638,159.5859,19536.0
2018-10-03 14:10:00,182.96,183.08,182.82,182.91,96000.0,159.5946,159.6993,159.4725,159.551,96000.0
2018-10-03 14:20:00,182.9,183.02,182.86,183.02,21984.0,159.5423,159.647,159.5074,159.647,21984.0
2018-10-03 14:30:00,183.04,183.12,182.46,182.56,24947.0,159.6644,159.7342,159.1585,159.2457,24947.0
2018-10-03 14:40:00,182.52,182.52,182.17,182.18,28751.0,159.2108,159.2108,158.9055,158.9143,28751.0
2018-10-03 14:50:00,182.18,182.41,181.98,182.26,29709.0,158.9143,159.1149,158.7398,158.984,29709.0
2018-10-03 15:00:00,182.24,182.35,181.75,182.0,29143.0,158.9666,159.0625,158.5392,158.7572,29143.0
2018-10-03 15:10:00,182.03,182.16,181.81,181.82,22729.0,158.7834,158.8968,158.5915,158.6002,22729.0
2018-10-03 15:20:00,181.81,181.96,181.66,181.89,29938.0,158.5915,158.7223,158.4607,158.6613,29938.0
2018-10-03 15:30:00,181.94,182.21,181.9,182.04,28386.0,158.7049,158.9404,158.67,158.7921,28386.0
2018-10-03 15:40:00,182.04,182.32,181.95,182.03,40068.0,158.7921,159.0364,158.7136,158.7834,40068.0
2018-10-03 15:50:00,182.03,182.25,181.96,182.22,155679.0,158.7834,158.9753,158.7223,158.9491,155679.0
2018-10-04 09:30:00,183.77,183.77,182.07,183.29,56343.0,160.3012,160.3012,158.8183,159.8825,56343.0
2018-10-04 09:40:00,183.1,183.57,182.92,183.5,20298.0,159.7168,160.1267,159.5597,160.0657,20298.0
2018-10-04 09:50:00,183.45,183.67,183.37,183.6,21127.0,160.0221,160.214,159.9523,160.1529,21127.0
2018-10-04 10:00:00,183.53,183.67,183.44,183.52,18056.0,160.0918,160.214,160.0133,160.0831,18056.0
2018-10-04 10:10:00,183.5,183.53,183.14,183.24,43749.0,160.0657,160.0918,159.7517,159.8389,43749.0
2018-10-04 10:20:00,183.13,183.18,182.61,183.05,33705.0,159.7429,159.7865,159.2893,159.6731,33705.0
2018-10-04 10:30:00,183.1,183.1,182.48,182.98,34738.0,159.7168,159.7168,159.1759,159.6121,34738.0
2018-10-04 10:40:00,182.94,183.34,182.89,183.34,14664.0,159.5772,159.9261,159.5336,159.9261,14664.0
2018-10-04 10:50:00,183.34,183.4,183.04,183.04,20908.0,159.9261,159.9784,159.6644,159.6644,20908.0
2018-10-04 11:00:00,183.06,183.36,183.01,183.36,34924.0,159.6819,159.9436,159.6383,159.9436,34924.0
2018-10-04 11:10:00,183.41,183.51,183.3,183.38,29430.0,159.9872,160.0744,159.8912,159.961,29430.0
2018-10-04 11:20:00,183.35,183.48,183.17,183.17,18248.0,159.9348,160.0482,159.7778,159.7778,18248.0
2018-10-04 11:30:00,183.24,183.48,183.24,183.37,14332.0,159.8389,160.0482,159.8389,159.9523,14332.0
2018-10-04 11:40:00,183.37,183.45,183.14,183.14,15260.0,159.9523,160.0221,159.7517,159.7517,15260.0
2018-10-04 11:50:00,183.11,183.23,183.04,183.22,21280.0,159.7255,159.8302,159.6644,159.8214,21280.0
2018-10-04 12:00:00,183.19,183.2,182.8,183.0,22065.0,159.7953,159.804,159.4551,159.6295,22065.0
2018-10-04 12:10:00,182.97,183.02,182.53,182.53,12848.0,159.6034,159.647,159.2196,159.2196,12848.0
2018-10-04 12:20:00,182.58,182.61,182.23,182.38,17034.0,159.2632,159.2893,158.9579,159.0887,17034.0
2018-10-04 12:30:00,182.41,182.58,182.3,182.43,51119.0,159.1149,159.2632,159.0189,159.1323,51119.0
2018-10-04 12:40:00,182.44,182.49,182.26,182.29,40525.0,159.141,159.1847,158.984,159.0102,40525.0
2018-10-04 12:50:00,182.3,182.39,181.86,181.97,8584.0,159.0189,159.0974,158.6351,158.7311,8584.0
2018-10-04 13:00:00,181.94,182.2,181.9,182.1,10116.0,158.7049,158.9317,158.67,158.8445,10116.0
2018-10-04 13:10:00,182.08,182.11,181.91,181.91,5805.0,158.827,158.8532,158.6787,158.6787,5805.0
2018-10-04 13:20:00,181.89,181.92,181.61,181.9,11679.0,158.6613,158.6875,158.417,158.67,11679.0
2018-10-04 13:30:00,181.85,181.92,181.45,181.88,15474.0,158.6264,158.6875,158.2775,158.6526,15474.0
2018-10-04 13:40:00,181.87,182.25,181.87,182.16,8804.0,158.6438,158.9753,158.6438,158.8968,8804.0
2018-10-04 13:50:00,182.14,182.35,182.14,182.3,7481.0,158.8794,159.0625,158.8794,159.0189,7481.0
2018-10-04 14:00:00,182.33,182.4,182.13,182.28,11875.0,159.0451,159.1062,158.8706,159.0015,11875.0
2018-10-04 14:10:00,182.25,182.33,181.89,181.89,47918.0,158.9753,159.0451,158.6613,158.6613,47918.0
2018-10-04 14:20:00,181.88,182.02,181.82,181.91,13371.0,158.6526,158.7747,158.6002,158.6787,13371.0
2018-10-04 14:30:00,181.94,182.31,181.69,182.29,25697.0,158.7049,159.0277,158.4868,159.0102,25697.0
2018-10-04 14:40:00,182.29,182.29,182.1,182.21,14957.0,159.0102,159.0102,158.8445,158.9404,14957.0
2018-10-04 14:50:00,182.24,182.54,182.24,182.35,73393.0,158.9666,159.2283,158.9666,159.0625,73393.0
2018-10-04 15:00:00,182.4,182.96,182.4,182.89,15240.0,159.1062,159.5946,159.1062,159.5336,15240.0
2018-10-04 15:10:00,182.9,182.99,182.83,182.9,13045.0,159.5423,159.6208,159.4812,159.5423,13045.0
2018-10-04 15:20:00,182.86,182.88,182.68,182.68,16257.0,159.5074,159.5249,159.3504,159.3504,16257.0
2018-10-04 15:30:00,182.65,182.87,182.62,182.71,22975.0,159.3242,159.5161,159.2981,159.3766,22975.0
2018-10-04 15:40:00,182.72,183.3,182.69,183.18,54451.0,159.3853,159.8912,159.3591,159.7865,54451.0
2018-10-04 15:50:00,183.18,183.48,183.13,183.4,115970.0,159.7865,160.0482,159.7429,159.9784,115970.0
2018-10-05 09:30:00,183.01,183.82,182.58,183.46,27082.0,159.6383,160.3448,159.2632,160.0308,27082.0
2018-10-05 09:40:00,183.65,183.76,182.96,183.65,25075.0,160.1965,160.2925,159.5946,160.1965,25075.0
2018-10-05 09:50:00,183.71,183.76,183.35,183.7,57876.0,160.2489,160.2925,159.9348,160.2401,57876.0
2018-10-05 10:00:00,183.72,183.98,183.21,183.76,51256.0,160.2576,160.4844,159.8127,160.2925,51256.0
2018-10-05 10:10:00,183.8,183.87,183.43,183.43,42249.0,160.3274,160.3884,160.0046,160.0046,42249.0
2018-10-05 10:20:00,183.41,184.03,183.41,183.84,18568.0,159.9872,160.528,159.9872,160.3623,18568.0
2018-10-05 10:30:00,183.84,184.11,183.8,184.09,15799.0,160.3623,160.5978,160.3274,160.5803,15799.0
2018-10-05 10:40:00,184.07,184.3,183.77,183.78,20534.0,160.5629,160.7635,160.3012,160.3099,20534.0
2018-10-05 10:50:00,183.77,184.27,183.77,184.18,17077.0,160.3012,160.7373,160.3012,160.6588,17077.0
2018-10-05 11:00:00,184.18,184.22,183.81,184.14,39121.0,160.6588,160.6937,160.3361,160.6239,39121.0
2018-10-05 11:10:00,184.13,184.45,183.92,184.29,38827.0,160.6152,160.8944,160.432,160.7548,38827.0
2018-10-05 11:20:00,184.23,184.63,184.08,184.28,23880.0,160.7025,161.0514,160.5716,160.7461,23880.0
2018-10-05 11:30:00,184.23,184.5,184.15,184.39,27287.0,160.7025,160.938,160.6327,160.842,27287.0
2018-10-05 11:40:00,184.42,184.42,183.61,183.71,20354.0,160.8682,160.8682,160.1616,160.2489,20354.0
2018-10-05 11:50:00,183.65,183.8,183.49,183.55,36467.0,160.1965,160.3274,160.057,160.1093,36467.0
2018-10-05 12:00:00,183.47,183.76,183.45,183.61,14629.0,160.0395,160.2925,160.0221,160.1616,14629.0
2018-10-05 12:10:00,183.59,183.66,183.39,183.6,17031.0,160.1442,160.2052,159.9697,160.1529,17031.0
2018-10-05 12:20:00,183.69,183.8,183.58,183.63,14080.0,160.2314,160.3274,160.1355,160.1791,14080.0
2018-10-05 12:30:00,183.6,183.76,183.46,183.69,24517.0,160.1529,160.2925,160.0308,160.2314,24517.0
2018-10-05 12:40:00,183.68,183.7,183.48,183.65,17915.0,160.2227,160.2401,160.0482,160.1965,17915.0
2018-10-05 12:50:00,183.6,183.75,183.56,183.59,11943.0,160.1529,160.2838,160.118,160.1442,11943.0
2018-10-05 13:00:00,183.61,183.63,182.86,182.93,16373.0,160.1616,160.1791,159.5074,159.5685,16373.0
2018-10-05 13:10:00,182.95,183.09,182.73,182.75,13819.0,159.5859,159.708,159.394,159.4115,13819.0
2018-10-05 13:20:00,182.67,182.67,182.31,182.38,13757.0,159.3417,159.3417,159.0277,159.0887,13757.0
2018-10-05 13:30:00,182.45,182.51,182.15,182.4,17322.0,159.1498,159.2021,158.8881,159.1062,17322.0
2018-10-05 13:40:00,182.44,182.54,182.3,182.37,9755.0,159.141,159.2283,159.0189,159.08,9755.0
2018-10-05 13:50:00,182.44,182.88,182.44,182.86,29465.0,159.141,159.5249,159.141,159.5074,29465.0
2018-10-05 14:00:00,182.8,182.85,182.61,182.61,8155.0,159.4551,159.4987,159.2893,159.2893,8155.0
2018-10-05 14:10:00,182.65,182.88,182.59,182.84,11096.0,159.3242,159.5249,159.2719,159.49,11096.0
2018-10-05 14:20:00,182.96,182.98,182.68,182.68,9585.0,159.5946,159.6121,159.3504,159.3504,9585.0
2018-10-05 14:30:00,182.73,182.89,182.5,182.71,14828.0,159.394,159.5336,159.1934,159.3766,14828.0
2018-10-05 14:40:00,182.66,182.74,182.5,182.63,16755.0,159.333,159.4027,159.1934,159.3068,16755.0
2018-10-05 14:50:00,182.64,182.86,182.59,182.73,16689.0,159.3155,159.5074,159.2719,159.394,16689.0
2018-10-05 15:00:00,182.77,183.05,182.66,182.95,16973.0,159.4289,159.6731,159.333,159.5859,16973.0
2018-10-05 15:10:00,182.98,182.99,182.74,182.81,11898.0,159.6121,159.6208,159.4027,159.4638,11898.0
2018-10-05 15:20:00,182.78,182.92,182.69,182.73,11741.0,159.4376,159.5597,159.3591,159.394,11741.0
2018-10-05 15:30:00,182.73,182.8,182.59,182.72,37537.0,159.394,159.4551,159.2719,159.3853,37537.0
2018-10-05 15:40:00,182.7,183.32,182.67,183.14,44285.0,159.3678,159.9087,159.3417,159.7517,44285.0
2018-10-05 15:50:00,183.12,183.22,182.91,183.03,109183.0,159.7342,159.8214,159.551,159.6557,109183.0
2018-10-08 09:30:00,182.99,183.68,182.56,183.49,28565.0,159.6208,160.2227,159.2457,160.057,28565.0
2018-10-08 09:40:00,183.62,183.92,183.27,183.61,40533.0,160.1704,160.432,159.8651,160.1616,40533.0
2018-10-08 09:50:00,183.53,184.46,183.49,184.37,20943.0,160.0918,160.9031,160.057,160.8246,20943.0
2018-10-08 10:00:00,184.4,184.48,184.14,184.48,13373.0,160.8507,160.9205,160.6239,160.9205,13373.0
2018-10-08 10:10:00,184.51,184.54,184.07,184.07,10186.0,160.9467,160.9729,160.5629,160.5629,10186.0
2018-10-08 10:20:00,183.96,184.25,183.95,184.08,7805.0,160.4669,160.7199,160.4582,160.5716,7805.0
2018-10-08 10:30:00,184.08,184.1,183.76,183.97,8119.0,160.5716,160.5891,160.2925,160.4757,8119.0
2018-10-08 10:40:00,183.92,184.1,183.78,183.78,5794.0,160.432,160.5891,160.3099,160.3099,5794.0
2018-10-08 10:50:00,183.83,183.9,183.69,183.84,10031.0,160.3535,160.4146,160.2314,160.3623,10031.0
2018-10-08 11:00:00,183.84,183.88,183.16,183.23,20834.0,160.3623,160.3972,159.7691,159.8302,20834.0
2018-10-08 11:10:00,183.26,183.38,183.11,183.16,60801.0,159.8563,159.961,159.7255,159.7691,60801.0
2018-10-08 11:20:00,183.09,183.09,182.82,182.94,12419.0,159.708,159.708,159.4725,159.5772,12419.0
2018-10-08 11:30:00,182.86,182.87,182.48,182.59,11796.0,159.5074,159.5161,159.1759,159.2719,11796.0
2018-10-08 11:40:00,182.52,182.52,181.74,181.82,32744.0,159.2108,159.2108,158.5304,158.6002,32744.0
2018-10-08 11:50:00,181.8,182.06,181.68,181.97,14498.0,158.5828,158.8096,158.4781,158.7311,14498.0
2018-10-08 12:00:00,181.9,182.23,181.8,182.2,14502.0,158.67,158.9579,158.5828,158.9317,14502.0
2018-10-08 12:10:00,182.21,182.28,182.07,182.24,13375.0,158.9404,159.0015,158.8183,158.9666,13375.0
2018-10-08 12:20:00,182.19,182.6,182.16,182.54,8260.0,158.923,159.2806,158.8968,159.2283,8260.0
2018-10-08 12:30:00,182.57,182.62,182.35,182.53,15736.0,159.2544,159.2981,159.0625,159.2196,15736.0
2018-10-08 12:40:00,182.52,182.78,182.5,182.73,9032.0,159.2108,159.4376,159.1934,159.394,9032.0
2018-10-08 12:50:00,182.7,182.75,182.16,182.23,13207.0,159.3678,159.4115,158.8968,158.9579,13207.0
2018-10-08 13:00:00,182.2,182.88,182.19,182.84,10854.0,158.9317,159.5249,158.923,159.49,10854.0
2018-10-08 13:10:00,182.84,182.92,182.53,182.67,7616.0,159.49,159.5597,159.2196,159.3417,7616.0
2018-10-08 13:20:00,182.68,182.83,182.57,182.81,19459.0,159.3504,159.4812,159.2544,159.4638,19459.0
2018-10-08 13:30:00,182.82,183.06,182.8,182.91,17747.0,159.4725,159.6819,159.4551,159.551,17747.0
2018-10-08 13:40:00,183.0,183.11,182.94,183.03,10285.0,159.6295,159.7255,159.5772,159.6557,10285.0
2018-10-08 13:50:00,183.02,183.22,183.02,183.19,6323.0,159.647,159.8214,159.647,159.7953,6323.0
2018-10-08 14:00:00,183.15,183.51,183.1,183.47,11853.0,159.7604,160.0744,159.7168,160.0395,11853.0
2018-10-08 14:10:00,183.39,183.39,183.08,183.18,6187.0,159.9697,159.9697,159.6993,159.7865,6187.0
2018-10-08 14:20:00,183.13,183.49,183.11,183.47,13650.0,159.7429,160.057,159.7255,160.0395,13650.0
2018-10-08 14:30:00,183.49,183.8,183.45,183.8,17880.0,160.057,160.3274,160.0221,160.3274,17880.0
2018-10-08 14:40:00,183.8,184.15,183.8,184.12,13591.0,160.3274,160.6327,160.3274,160.6065,13591.0
2018-10-08 14:50:00,184.12,184.2,183.94,184.02,16842.0,160.6065,160.6763,160.4495,160.5193,16842.0
2018-10-08 15:00:00,184.02,184.27,183.98,184.18,13619.0,160.5193,160.7373,160.4844,160.6588,13619.0
2018-10-08 15:10:00,184.2,184.35,184.15,184.26,20444.0,160.6763,160.8071,160.6327,160.7286,20444.0
2018-10-08 15:20:00,184.26,184.35,183.89,183.98,24757.0,160.7286,160.8071,160.4059,160.4844,24757.0
2018-10-08 15:30:00,183.97,184.2,183.92,184.13,23333.0,160.4757,160.6763,160.432,160.6152,23333.0
2018-10-08 15:40:00,184.15,184.34,184.12,184.3,34284.0,160.6327,160.7984,160.6065,160.7635,34284.0
2018-10-08 15:50:00,184.33,184.34,184.0,184.03,95657.0,160.7897,160.7984,160.5018,160.528,95657.0
2018-10-09 09:30:00,184.1,184.75,184.03,184.26,31582.0,160.5891,161.156,160.528,160.7286,31582.0
2018-10-09 09:40:00,184.2,184.28,183.67,183.98,24509.0,160.6763,160.7461,160.214,160.4844,24509.0
2018-10-09 09:50:00,183.98,184.14,183.72,183.99,19552.0,160.4844,160.6239,160.2576,160.4931,19552.0
2018-10-09 10:00:00,183.99,184.38,183.79,183.79,15344.0,160.4931,160.8333,160.3186,160.3186,15344.0
2018-10-09 10:10:00,183.84,183.93,183.56,183.7,12940.0,160.3623,160.4408,160.118,160.2401,12940.0
2018-10-09 10:20:00,183.73,184.15,183.56,184.03,13832.0,160.2663,160.6327,160.118,160.528,13832.0
2018-10-09 10:30:00,184.04,184.28,183.83,183.92,9671.0,160.5367,160.7461,160.3535,160.432,9671.0
2018-10-09 10:40:00,183.94,184.11,183.82,183.9,9608.0,160.4495,160.5978,160.3448,160.4146,9608.0
2018-10-09 10:50:00,183.93,183.99,183.2,183.2,15331.0,160.4408,160.4931,159.804,159.804,15331.0
2018-10-09 11:00:00,183.2,183.32,182.88,182.88,12493.0,159.804,159.9087,159.5249,159.5249,12493.0
2018-10-09 11:10:00,182.92,183.27,182.85,183.16,15509.0,159.5597,159.8651,159.4987,159.7691,15509.0
2018-10-09 11:20:00,183.24,183.6,183.23,183.49,9049.0,159.8389,160.1529,159.8302,160.057,9049.0
2018-10-09 11:30:00,183.49,183.76,183.1,183.31,18988.0,160.057,160.2925,159.7168,159.8999,18988.0
2018-10-09 11:40:00,183.31,183.44,183.02,183.11,10693.0,159.8999,160.0133,159.647,159.7255,10693.0
2018-10-09 11:50:00,183.01,183.38,183.01,183.3,12904.0,159.6383,159.961,159.6383,159.8912,12904.0
2018-10-09 12:00:00,183.33,183.66,183.33,183.49,12508.0,159.9174,160.2052,159.9174,160.057,12508.0
2018-10-09 12:10:00,183.41,183.44,183.2,183.2,8553.0,159.9872,160.0133,159.804,159.804,8553.0
2018-10-09 12:20:00,183.2,183.38,183.07,183.08,13885.0,159.804,159.961,159.6906,159.6993,13885.0
2018-10-09 12:30:00,183.06,183.06,182.84,182.87,9479.0,159.6819,159.6819,159.49,159.5161,9479.0
2018-10-09 12:40:00,182.88,182.88,182.38,182.48,26021.0,159.5249,159.5249,159.0887,159.1759,26021.0
2018-10-09 12:50:00,182.56,182.68,182.33,182.53,16124.0,159.2457,159.3504,159.0451,159.2196,16124.0
2018-10-09 13:00:00,182.49,182.75,182.46,182.7,13016.0,159.1847,159.4115,159.1585,159.3678,13016.0
2018-10-09 13:10:00,182.75,182.84,182.64,182.7,20188.0,159.4115,159.49,159.3155,159.3678,20188.0
2018-10-09 13:20:00,182.67,182.9,182.66,182.79,24683.0,159.3417,159.5423,159.333,159.4464,24683.0
2018-10-09 13:30:00,182.79,182.81,182.5,182.58,13127.0,159.4464,159.4638,159.1934,159.2632,13127.0
2018-10-09 13:40:00,182.61,182.82,182.51,182.78,14182.0,159.2893,159.4725,159.2021,159.4376,14182.0
2018-10-09 13:50:00,182.8,182.9,182.53,182.76,25781.0,159.4551,159.5423,159.2196,159.4202,25781.0
2018-10-09 14:00:00,182.71,182.76,182.54,182.68,9592.0,159.3766,159.4202,159.2283,159.3504,9592.0
2018-10-09 14:10:00,182.69,182.79,182.59,182.64,9547.0,159.3591,159.4464,159.2719,159.3155,9547.0
2018-10-09 14:20:00,182.61,182.81,182.55,182.7,33231.0,159.2893,159.4638,159.237,159.3678,33231.0
2018-10-09 14:30:00,182.72,182.79,182.57,182.64,7363.0,159.3853,159.4464,159.2544,159.3155,7363.0
2018-10-09 14:40:00,182.68,182.68,182.33,182.42,43485.0,159.3504,159.3504,159.0451,159.1236,43485.0
2018-10-09 14:50:00,182.44,182.68,182.37,182.37,26376.0,159.141,159.3504,159.08,159.08,26376.0
2018-10-09 15:00:00,182.34,182.5,182.29,182.4,13607.0,159.0538,159.1934,159.0102,159.1062,13607.0
2018-10-09 15:10:00,182.39,182.39,182.13,182.13,19436.0,159.0974,159.0974,158.8706,158.8706,19436.0
2018-10-09 15:20:00,182.05,182.1,181.69,181.76,25020.0,158.8009,158.8445,158.4868,158.5479,25020.0
2018-10-09 15:30:00,181.74,181.95,181.69,181.7,35800.0,158.5304,158.7136,158.4868,158.4956,35800.0
2018-10-09 15:40:00,181.69,181.85,181.48,181.83,65781.0,158.4868,158.6264,158.3036,158.609,65781.0
2018-10-09 15:50:00,181.81,181.83,181.66,181.7,99363.0,158.5915,158.609,158.4607,158.4956,99363.0
2018-10-10 09:30:00,181.72,181.72,179.27,179.36,50042.0,158.513,158.513,156.3759,156.4544,50042.0
2018-10-10 09:40:00,179.44,179.71,178.66,178.74,33205.0,156.5242,156.7597,155.8438,155.9136,33205.0
2018-10-10 09:50:00,178.67,178.86,177.41,177.41,37526.0,155.8525,156.0182,154.7534,154.7534,37526.0
2018-10-10 10:00:00,177.41,177.65,176.86,177.47,72046.0,154.7534,154.9628,154.2737,154.8058,72046.0
2018-10-10 10:10:00,177.58,177.71,176.84,177.3,43387.0,154.9017,155.0151,154.2562,154.6575,43387.0
2018-10-10 10:20:00,177.35,178.15,177.35,177.61,32503.0,154.7011,155.3989,154.7011,154.9279,32503.0
2018-10-10 10:30:00,177.57,177.81,176.3,176.37,43733.0,154.893,155.1023,153.7852,153.8462,43733.0
2018-10-10 10:40:00,176.43,176.45,174.51,174.68,121273.0,153.8986,153.916,152.2238,152.3721,121273.0
2018-10-10 10:50:00,174.75,175.59,174.66,175.25,46396.0,152.4331,153.1658,152.3546,152.8693,46396.0
2018-10-10 11:00:00,175.19,175.48,174.9,174.97,25874.0,152.8169,153.0699,152.564,152.625,25874.0
2018-10-10 11:10:00,174.88,175.18,174.49,174.59,22399.0,152.5465,152.8082,152.2063,152.2936,22399.0
2018-10-10 11:20:00,174.65,175.01,174.34,174.9,54741.0,152.3459,152.6599,152.0755,152.564,54741.0
2018-10-10 11:30:00,174.94,175.0,174.45,174.47,36885.0,152.5989,152.6512,152.1714,152.1889,36885.0
2018-10-10 11:40:00,174.49,175.17,174.45,175.06,28451.0,152.2063,152.7995,152.1714,152.7035,28451.0
2018-10-10 11:50:00,175.06,175.24,174.47,174.47,26946.0,152.7035,152.8605,152.1889,152.1889,26946.0
2018-10-10 12:00:00,174.42,174.52,173.82,173.98,43756.0,152.1453,152.2325,151.6219,151.7615,43756.0
2018-10-10 12:10:00,173.99,174.5,173.97,174.5,34919.0,151.7702,152.215,151.7527,152.215,34919.0
2018-10-10 12:20:00,174.51,174.64,174.26,174.27,20912.0,152.2238,152.3372,152.0057,152.0144,20912.0
2018-10-10 12:30:00,174.25,174.52,174.2,174.41,29087.0,151.997,152.2325,151.9534,152.1365,29087.0
2018-10-10 12:40:00,174.41,174.48,173.76,174.09,42042.0,152.1365,152.1976,151.5695,151.8574,42042.0
2018-10-10 12:50:00,174.1,174.52,173.97,173.98,25880.0,151.8661,152.2325,151.7527,151.7615,25880.0
2018-10-10 13:00:00,174.01,174.07,173.47,173.88,26685.0,151.7876,151.84,151.3166,151.6742,26685.0
2018-10-10 13:10:00,173.94,174.41,173.87,174.39,23184.0,151.7266,152.1365,151.6655,152.1191,23184.0
2018-10-10 13:20:00,174.36,174.54,174.08,174.09,17984.0,152.0929,152.2499,151.8487,151.8574,17984.0
2018-10-10 13:30:00,174.07,174.09,173.73,174.0,21885.0,151.84,151.8574,151.5434,151.7789,21885.0
2018-10-10 13:40:00,174.13,174.54,173.78,174.35,37643.0,151.8923,152.2499,151.587,152.0842,37643.0
2018-10-10 13:50:00,174.36,174.44,174.07,174.26,17848.0,152.0929,152.1627,151.84,152.0057,17848.0
2018-10-10 14:00:00,174.34,174.36,173.52,173.64,57601.0,152.0755,152.0929,151.3602,151.4649,57601.0
2018-10-10 14:10:00,173.64,173.92,173.48,173.68,45044.0,151.4649,151.7091,151.3253,151.4998,45044.0
2018-10-10 14:20:00,173.63,173.63,173.16,173.42,43416.0,151.4562,151.4562,151.0462,151.273,43416.0
2018-10-10 14:30:00,173.42,173.57,172.9,173.05,71358.0,151.273,151.4038,150.8194,150.9502,71358.0
2018-10-10 14:40:00,172.94,173.44,172.88,173.28,29715.0,150.8543,151.2904,150.8019,151.1508,29715.0
2018-10-10 14:50:00,173.2,173.48,172.84,173.01,46635.0,151.0811,151.3253,150.767,150.9153,46635.0
2018-10-10 15:00:00,172.98,172.98,172.2,172.28,68394.0,150.8892,150.8892,150.2088,150.2786,68394.0
2018-10-10 15:10:00,172.27,172.46,171.85,172.44,87143.0,150.2698,150.4356,149.9035,150.4181,87143.0
2018-10-10 15:20:00,172.45,172.97,172.44,172.95,121525.0,150.4268,150.8804,150.4181,150.863,121525.0
2018-10-10 15:30:00,172.95,173.04,172.11,172.11,83831.0,150.863,150.9415,150.1303,150.1303,83831.0
2018-10-10 15:40:00,172.11,172.66,171.19,172.52,137489.0,150.1303,150.61,149.3278,150.4879,137489.0
2018-10-10 15:50:00,172.49,172.53,171.26,171.61,275914.0,150.4617,150.4966,149.3888,149.6941,275914.0
2018-10-11 09:30:00,171.6,172.49,170.73,172.13,141473.0,149.6854,150.4617,148.9265,150.1477,141473.0
2018-10-11 09:40:00,171.93,173.24,171.42,173.24,68526.0,149.9733,151.116,149.5284,151.116,68526.0
2018-10-11 09:50:00,173.25,174.37,172.86,174.23,68566.0,151.1247,152.1016,150.7845,151.9795,68566.0
2018-10-11 10:00:00,174.15,174.27,173.34,174.14,44881.0,151.9097,152.0144,151.2032,151.901,44881.0
2018-10-11 10:10:00,174.21,174.25,172.76,172.78,82169.0,151.9621,151.997,150.6973,150.7147,82169.0
2018-10-11 10:20:00,172.77,173.8,172.58,173.8,91449.0,150.706,151.6044,150.5402,151.6044,91449.0
2018-10-11 10:30:00,173.8,174.0,173.34,173.58,92546.0,151.6044,151.7789,151.2032,151.4125,92546.0
2018-10-11 10:40:00,173.53,173.78,172.46,172.58,24575.0,151.3689,151.587,150.4356,150.5402,24575.0
2018-10-11 10:50:00,172.49,172.78,171.83,171.95,45378.0,150.4617,150.7147,149.886,149.9907,45378.0
2018-10-11 11:00:00,171.93,171.93,170.54,171.63,55686.0,149.9733,149.9733,148.7608,149.7116,55686.0
2018-10-11 11:10:00,171.62,171.86,170.9,171.75,75778.0,149.7028,149.9122,149.0748,149.8162,75778.0
2018-10-11 11:20:00,171.75,172.57,171.74,171.81,46185.0,149.8162,150.5315,149.8075,149.8686,46185.0
2018-10-11 11:30:00,171.94,172.22,171.5,171.68,35988.0,149.982,150.2262,149.5982,149.7552,35988.0
2018-10-11 11:40:00,171.79,172.96,171.79,172.96,26866.0,149.8511,150.8717,149.8511,150.8717,26866.0
2018-10-11 11:50:00,172.97,173.25,172.62,172.75,40665.0,150.8804,151.1247,150.5751,150.6885,40665.0
2018-10-11 12:00:00,172.78,173.01,172.24,172.39,25517.0,150.7147,150.9153,150.2437,150.3745,25517.0
2018-10-11 12:10:00,172.47,172.69,172.36,172.65,46909.0,150.4443,150.6362,150.3483,150.6013,46909.0
2018-10-11 12:20:00,172.66,173.37,172.66,172.87,54092.0,150.61,151.2294,150.61,150.7932,54092.0
2018-10-11 12:30:00,172.81,172.86,172.21,172.32,21902.0,150.7409,150.7845,150.2175,150.3134,21902.0
2018-10-11 12:40:00,172.29,172.49,171.81,171.86,31536.0,150.2873,150.4617,149.8686,149.9122,31536.0
2018-10-11 12:50:00,171.94,172.06,171.69,171.96,33593.0,149.982,150.0867,149.7639,149.9994,33593.0
2018-10-11 13:00:00,171.91,171.91,170.45,170.7,105355.0,149.9558,149.9558,148.6823,148.9003,105355.0
2018-10-11 13:10:00,170.65,171.59,170.56,171.13,67459.0,148.8567,149.6767,148.7782,149.2754,67459.0
2018-10-11 13:20:00,171.14,171.29,170.55,170.78,31792.0,149.2841,149.415,148.7695,148.9701,31792.0
2018-10-11 13:30:00,170.9,170.99,170.55,170.98,111009.0,149.0748,149.1533,148.7695,149.1446,111009.0
2018-10-11 13:40:00,170.93,170.99,170.17,170.23,46233.0,149.101,149.1533,148.438,148.4904,46233.0
2018-10-11 13:50:00,170.14,170.85,169.47,170.75,50035.0,148.4119,149.0312,147.8274,148.9439,50035.0
2018-10-11 14:00:00,170.71,170.84,170.23,170.55,45349.0,148.9091,149.0225,148.4904,148.7695,45349.0
2018-10-11 14:10:00,170.55,170.65,170.12,170.24,40392.0,148.7695,148.8567,148.3944,148.4991,40392.0
2018-10-11 14:20:00,170.23,170.59,169.67,169.67,43101.0,148.4904,148.8044,148.0019,148.0019,43101.0
2018-10-11 14:30:00,169.67,169.73,168.77,168.86,92531.0,148.0019,148.0542,147.2168,147.2953,92531.0
2018-10-11 14:40:00,168.84,168.9,167.01,168.44,155994.0,147.2779,147.3302,145.6816,146.929,155994.0
2018-10-11 14:50:00,168.36,169.15,168.15,168.66,64599.0,146.8592,147.5483,146.676,147.1209,64599.0
2018-10-11 15:00:00,168.66,169.34,168.36,168.53,79882.0,147.1209,147.714,146.8592,147.0075,79882.0
2018-10-11 15:10:00,168.41,170.36,168.08,170.11,106448.0,146.9028,148.6038,146.6149,148.3857,106448.0
2018-10-11 15:20:00,170.35,170.4,169.58,169.6,103341.0,148.595,148.6386,147.9234,147.9408,103341.0
2018-10-11 15:30:00,169.58,169.83,168.71,169.57,123140.0,147.9234,148.1414,147.1645,147.9146,123140.0
2018-10-11 15:40:00,169.5,169.5,167.98,167.98,173954.0,147.8536,147.8536,146.5277,146.5277,173954.0
2018-10-11 15:50:00,168.1,169.0,167.93,168.12,269760.0,146.6324,147.4174,146.4841,146.6498,269760.0
2018-10-12 09:30:00,170.8,171.68,170.8,171.16,44283.0,148.9876,149.7552,148.9876,149.3016,44283.0
2018-10-12 09:40:00,171.18,171.97,171.16,171.82,34207.0,149.319,150.0081,149.3016,149.8773,34207.0
2018-10-12 09:50:00,171.88,172.35,171.03,172.35,40268.0,149.9296,150.3396,149.1882,150.3396,40268.0
2018-10-12 10:00:00,172.29,172.43,172.02,172.36,108236.0,150.2873,150.4094,150.0518,150.3483,108236.0
2018-10-12 10:10:00,172.35,172.41,171.53,171.53,53194.0,150.3396,150.392,149.6243,149.6243,53194.0
2018-10-12 10:20:00,171.49,171.69,170.28,170.28,50819.0,149.5894,149.7639,148.534,148.534,50819.0
2018-10-12 10:30:00,170.31,171.09,170.09,170.68,45374.0,148.5601,149.2405,148.3682,148.8829,45374.0
2018-10-12 10:40:00,170.79,171.0,170.57,170.77,20613.0,148.9788,149.162,148.7869,148.9614,20613.0
2018-10-12 10:50:00,170.8,171.0,170.54,170.64,34146.0,148.9876,149.162,148.7608,148.848,34146.0
2018-10-12 11:00:00,170.58,170.6,170.13,170.3,18032.0,148.7957,148.8131,148.4031,148.5514,18032.0
2018-10-12 11:10:00,170.3,170.36,170.06,170.3,45881.0,148.5514,148.6038,148.3421,148.5514,45881.0
2018-10-12 11:20:00,170.37,170.63,170.29,170.4,36974.0,148.6125,148.8393,148.5427,148.6386,36974.0
2018-10-12 11:30:00,170.34,170.63,169.96,170.1,27030.0,148.5863,148.8393,148.2548,148.377,27030.0
2018-10-12 11:40:00,170.1,170.2,169.22,169.72,44200.0,148.377,148.4642,147.6093,148.0455,44200.0
2018-10-12 11:50:00,169.79,169.96,169.51,169.72,22119.0,148.1065,148.2548,147.8623,148.0455,22119.0
2018-10-12 12:00:00,169.69,169.69,168.82,169.12,34464.0,148.0193,148.0193,147.2604,147.5221,34464.0
2018-10-12 12:10:00,169.01,169.66,169.01,169.17,33412.0,147.4262,147.9932,147.4262,147.5657,33412.0
2018-10-12 12:20:00,169.09,169.7,169.01,169.43,15305.0,147.4959,148.028,147.4262,147.7925,15305.0
2018-10-12 12:30:00,169.36,169.6,169.09,169.24,10588.0,147.7315,147.9408,147.4959,147.6268,10588.0
2018-10-12 12:40:00,169.28,169.31,168.72,168.83,21629.0,147.6617,147.6878,147.1732,147.2691,21629.0
2018-10-12 12:50:00,168.85,169.62,168.77,169.53,20635.0,147.2866,147.9583,147.2168,147.8798,20635.0
2018-10-12 13:00:00,169.51,169.96,169.32,169.83,19953.0,147.8623,148.2548,147.6966,148.1414,19953.0
2018-10-12 13:10:00,169.85,170.05,169.48,169.53,21669.0,148.1589,148.3333,147.8361,147.8798,21669.0
2018-10-12 13:20:00,169.68,170.08,169.68,169.75,15925.0,148.0106,148.3595,148.0106,148.0717,15925.0
2018-10-12 13:30:00,169.74,169.74,169.22,169.47,16969.0,148.0629,148.0629,147.6093,147.8274,16969.0
2018-10-12 13:40:00,169.54,170.06,169.22,170.05,22295.0,147.8885,148.3421,147.6093,148.3333,22295.0
2018-10-12 13:50:00,170.0,170.68,169.9,170.35,39130.0,148.2897,148.8829,148.2025,148.595,39130.0
2018-10-12 14:00:00,170.45,170.45,169.47,169.49,14881.0,148.6823,148.6823,147.8274,147.8449,14881.0
2018-10-12 14:10:00,169.4,169.61,168.98,169.51,12536.0,147.7664,147.9495,147.4,147.8623,12536.0
2018-10-12 14:20:00,169.48,169.86,169.13,169.8,17603.0,147.8361,148.1676,147.5308,148.1153,17603.0
2018-10-12 14:30:00,169.79,169.83,169.28,169.46,14087.0,148.1065,148.1414,147.6617,147.8187,14087.0
2018-10-12 14:40:00,169.53,169.56,169.12,169.23,17681.0,147.8798,147.9059,147.5221,147.6181,17681.0
2018-10-12 14:50:00,169.22,170.13,169.14,169.99,36451.0,147.6093,148.4031,147.5396,148.281,36451.0
2018-10-12 15:00:00,169.97,170.14,169.43,169.94,38473.0,148.2636,148.4119,147.7925,148.2374,38473.0
2018-10-12 15:10:00,169.95,170.25,169.3,169.36,32007.0,148.2461,148.5078,147.6791,147.7315,32007.0
2018-10-12 15:20:00,169.53,170.26,169.42,170.14,30913.0,147.8798,148.5165,147.7838,148.4119,30913.0
2018-10-12 15:30:00,170.11,170.37,169.78,169.87,58961.0,148.3857,148.6125,148.0978,148.1763,58961.0
2018-10-12 15:40:00,169.9,170.47,169.87,170.2,49032.0,148.2025,148.6997,148.1763,148.4642,49032.0
2018-10-12 15:50:00,170.22,170.8,170.12,170.24,138343.0,148.4816,148.9876,148.3944,148.4991,138343.0
2018-10-15 09:30:00,170.17,171.33,169.8,169.8,47318.0,148.438,149.4499,148.1153,148.1153,47318.0
2018-10-15 09:40:00,170.03,170.53,169.68,169.8,27422.0,148.3159,148.752,148.0106,148.1153,27422.0
2018-10-15 09:50:00,169.85,170.69,169.76,170.61,25775.0,148.1589,148.8916,148.0804,148.8218,25775.0
2018-10-15 10:00:00,170.66,170.69,169.79,169.85,23761.0,148.8654,148.8916,148.1065,148.1589,23761.0
2018-10-15 10:10:00,169.85,170.26,169.79,169.96,10998.0,148.1589,148.5165,148.1065,148.2548,10998.0
2018-10-15 10:20:00,170.14,170.49,169.85,170.44,80686.0,148.4119,148.7172,148.1589,148.6735,80686.0
2018-10-15 10:30:00,170.43,170.7,170.3,170.55,39287.0,148.6648,148.9003,148.5514,148.7695,39287.0
2018-10-15 10:40:00,170.56,170.6,170.21,170.46,47830.0,148.7782,148.8131,148.4729,148.691,47830.0
2018-10-15 10:50:00,170.46,170.97,170.42,170.67,17443.0,148.691,149.1359,148.6561,148.8742,17443.0
2018-10-15 11:00:00,170.7,170.81,170.53,170.59,10168.0,148.9003,148.9963,148.752,148.8044,10168.0
2018-10-15 11:10:00,170.55,170.68,170.46,170.53,11585.0,148.7695,148.8829,148.691,148.752,11585.0
2018-10-15 11:20:00,170.57,170.77,170.4,170.66,32222.0,148.7869,148.9614,148.6386,148.8654,32222.0
2018-10-15 11:30:00,170.71,170.8,170.52,170.74,11413.0,148.9091,148.9876,148.7433,148.9352,11413.0
2018-10-15 11:40:00,170.78,170.8,170.18,170.23,26760.0,148.9701,148.9876,148.4467,148.4904,26760.0
2018-10-15 11:50:00,170.29,170.5,169.82,170.01,10740.0,148.5427,148.7259,148.1327,148.2985,10740.0
2018-10-15 12:00:00,170.02,170.02,169.81,169.87,8730.0,148.3072,148.3072,148.124,148.1763,8730.0
2018-10-15 12:10:00,169.8,169.91,169.53,169.9,10309.0,148.1153,148.2112,147.8798,148.2025,10309.0
2018-10-15 12:20:00,169.89,170.04,169.81,169.92,7656.0,148.1938,148.3246,148.124,148.2199,7656.0
2018-10-15 12:30:00,169.96,170.04,169.77,169.99,18608.0,148.2548,148.3246,148.0891,148.281,18608.0
2018-10-15 12:40:00,170.08,170.41,170.02,170.32,11756.0,148.3595,148.6474,148.3072,148.5689,11756.0
2018-10-15 12:50:00,170.28,170.42,170.1,170.16,11577.0,148.534,148.6561,148.377,148.4293,11577.0
2018-10-15 13:00:00,170.2,170.27,170.08,170.16,75584.0,148.4642,148.5252,148.3595,148.4293,75584.0
2018-10-15 13:10:00,170.17,170.34,170.13,170.17,68168.0,148.438,148.5863,148.4031,148.438,68168.0
2018-10-15 13:20:00,170.18,170.18,169.62,169.71,20826.0,148.4467,148.4467,147.9583,148.0368,20826.0
2018-10-15 13:30:00,169.74,170.01,169.7,169.9,18155.0,148.0629,148.2985,148.028,148.2025,18155.0
2018-10-15 13:40:00,169.91,170.05,169.74,170.0,122709.0,148.2112,148.3333,148.0629,148.2897,122709.0
2018-10-15 13:50:00,170.0,170.14,169.8,169.93,39651.0,148.2897,148.4119,148.1153,148.2287,39651.0
2018-10-15 14:00:00,169.99,169.99,169.68,169.74,16938.0,148.281,148.281,148.0106,148.0629,16938.0
2018-10-15 14:10:00,169.77,169.77,169.36,169.56,11000.0,148.0891,148.0891,147.7315,147.9059,11000.0
2018-10-15 14:20:00,169.55,169.6,169.29,169.34,20316.0,147.8972,147.9408,147.6704,147.714,20316.0
2018-10-15 14:30:00,169.32,169.54,169.13,169.54,40500.0,147.6966,147.8885,147.5308,147.8885,40500.0
2018-10-15 14:40:00,169.61,170.08,169.61,170.03,17346.0,147.9495,148.3595,147.9495,148.3159,17346.0
2018-10-15 14:50:00,170.13,170.26,170.07,170.11,12830.0,148.4031,148.5165,148.3508,148.3857,12830.0
2018-10-15 15:00:00,170.1,170.2,169.65,170.01,97799.0,148.377,148.4642,147.9844,148.2985,97799.0
2018-10-15 15:10:00,170.0,170.01,169.67,169.71,20716.0,148.2897,148.2985,148.0019,148.0368,20716.0
2018-10-15 15:20:00,169.76,170.21,169.71,169.94,19112.0,148.0804,148.4729,148.0368,148.2374,19112.0
2018-10-15 15:30:00,169.91,170.05,169.79,170.0,36918.0,148.2112,148.3333,148.1065,148.2897,36918.0
2018-10-15 15:40:00,170.02,170.24,169.58,169.82,96912.0,148.3072,148.4991,147.9234,148.1327,96912.0
2018-10-15 15:50:00,169.81,169.97,169.42,169.43,97183.0,148.124,148.2636,147.7838,147.7925,97183.0
2018-10-16 09:30:00,170.88,171.41,170.54,170.73,41915.0,149.0573,149.5197,148.7608,148.9265,41915.0
2018-10-16 09:40:00,170.68,170.83,169.99,170.05,19862.0,148.8829,149.0137,148.281,148.3333,19862.0
2018-10-16 09:50:00,170.01,171.03,169.92,170.86,21114.0,148.2985,149.1882,148.2199,149.0399,21114.0
2018-10-16 10:00:00,170.9,171.73,170.87,171.65,101001.0,149.0748,149.7988,149.0486,149.729,101001.0
2018-10-16 10:10:00,171.68,171.86,171.12,171.52,20107.0,149.7552,149.9122,149.2667,149.6156,20107.0
2018-10-16 10:20:00,171.57,171.98,171.57,171.87,20620.0,149.6592,150.0169,149.6592,149.9209,20620.0
2018-10-16 10:30:00,171.83,171.98,171.34,171.69,31141.0,149.886,150.0169,149.4586,149.7639,31141.0
2018-10-16 10:40:00,171.67,171.95,171.55,171.9,15040.0,149.7465,149.9907,149.6418,149.9471,15040.0
2018-10-16 10:50:00,171.82,172.27,171.82,172.19,17265.0,149.8773,150.2698,149.8773,150.2001,17265.0
2018-10-16 11:00:00,172.14,172.26,172.0,172.12,11394.0,150.1564,150.2611,150.0343,150.139,11394.0
2018-10-16 11:10:00,172.17,172.29,172.02,172.17,20640.0,150.1826,150.2873,150.0518,150.1826,20640.0
2018-10-16 11:20:00,172.15,172.34,171.98,172.34,13215.0,150.1652,150.3309,150.0169,150.3309,13215.0
2018-10-16 11:30:00,172.29,172.39,172.16,172.23,19749.0,150.2873,150.3745,150.1739,150.2349,19749.0
2018-10-16 11:40:00,172.22,172.36,171.91,171.92,15203.0,150.2262,150.3483,149.9558,149.9645,15203.0
2018-10-16 11:50:00,171.97,172.02,171.75,171.98,15520.0,150.0081,150.0518,149.8162,150.0169,15520.0
2018-10-16 12:00:00,171.98,172.12,171.75,172.12,15129.0,150.0169,150.139,149.8162,150.139,15129.0
2018-10-16 12:10:00,172.12,172.58,172.07,172.44,57311.0,150.139,150.5402,150.0954,150.4181,57311.0
2018-10-16 12:20:00,172.4,172.52,172.31,172.39,35267.0,150.3832,150.4879,150.3047,150.3745,35267.0
2018-10-16 12:30:00,172.35,172.64,172.34,172.53,29021.0,150.3396,150.5926,150.3309,150.4966,29021.0
2018-10-16 12:40:00,172.51,172.67,172.43,172.66,19581.0,150.4792,150.6188,150.4094,150.61,19581.0
2018-10-16 12:50:00,172.7,172.85,172.6,172.69,14667.0,150.6449,150.7758,150.5577,150.6362,14667.0
2018-10-16 13:00:00,172.7,172.99,172.69,172.81,30486.0,150.6449,150.8979,150.6362,150.7409,30486.0
2018-10-16 13:10:00,172.83,172.96,172.79,172.92,17148.0,150.7583,150.8717,150.7234,150.8368,17148.0
2018-10-16 13:20:00,172.94,173.11,172.92,173.09,18351.0,150.8543,151.0026,150.8368,150.9851,18351.0
2018-10-16 13:30:00,173.08,173.44,173.05,173.43,48608.0,150.9764,151.2904,150.9502,151.2817,48608.0
2018-10-16 13:40:00,173.43,173.53,173.21,173.43,20848.0,151.2817,151.3689,151.0898,151.2817,20848.0
2018-10-16 13:50:00,173.43,173.48,173.12,173.17,15456.0,151.2817,151.3253,151.0113,151.0549,15456.0
2018-10-16 14:00:00,173.23,173.53,173.23,173.37,18301.0,151.1072,151.3689,151.1072,151.2294,18301.0
2018-10-16 14:10:00,173.4,173.51,173.07,173.08,24799.0,151.2555,151.3515,150.9677,150.9764,24799.0
2018-10-16 14:20:00,173.07,173.12,172.8,173.0,23759.0,150.9677,151.0113,150.7321,150.9066,23759.0
2018-10-16 14:30:00,173.01,173.23,172.83,172.83,30297.0,150.9153,151.1072,150.7583,150.7583,30297.0
2018-10-16 14:40:00,172.83,172.93,172.56,172.59,33892.0,150.7583,150.8455,150.5228,150.549,33892.0
2018-10-16 14:50:00,172.58,172.74,172.3,172.3,78546.0,150.5402,150.6798,150.296,150.296,78546.0
2018-10-16 15:00:00,172.35,172.41,172.17,172.37,53771.0,150.3396,150.392,150.1826,150.3571,53771.0
2018-10-16 15:10:00,172.35,172.39,171.96,172.32,39305.0,150.3396,150.3745,149.9994,150.3134,39305.0
2018-10-16 15:20:00,172.32,172.32,171.85,171.86,23387.0,150.3134,150.3134,149.9035,149.9122,23387.0
2018-10-16 15:30:00,171.85,172.02,171.75,171.93,48772.0,149.9035,150.0518,149.8162,149.9733,48772.0
2018-10-16 15:40:00,171.97,172.5,171.85,172.5,108104.0,150.0081,150.4705,149.9035,150.4705,108104.0
2018-10-16 15:50:00,172.5,172.55,172.16,172.32,134293.0,150.4705,150.5141,150.1739,150.3134,134293.0
2018-10-17 09:30:00,173.23,173.97,169.46,169.72,104263.0,151.1072,151.7527,147.8187,148.0455,104263.0
2018-10-17 09:40:00,169.78,171.19,169.12,170.57,118964.0,148.0978,149.3278,147.5221,148.7869,118964.0
2018-10-17 09:50:00,170.59,171.15,169.57,169.95,93962.0,148.8044,149.2929,147.9146,148.2461,93962.0
2018-10-17 10:00:00,169.96,170.45,169.63,169.75,71934.0,148.2548,148.6823,147.967,148.0717,71934.0
2018-10-17 10:10:00,169.85,169.85,168.78,169.21,79874.0,148.1589,148.1589,147.2255,147.6006,79874.0
2018-10-17 10:20:00,169.21,169.51,168.88,169.0,64247.0,147.6006,147.8623,147.3128,147.4174,64247.0
2018-10-17 10:30:00,169.0,169.15,168.59,168.85,44104.0,147.4174,147.5483,147.0598,147.2866,44104.0
2018-10-17 10:40:00,168.83,168.95,167.75,168.25,59625.0,147.2691,147.3738,146.3271,146.7632,59625.0
2018-10-17 10:50:00,168.25,168.57,167.48,168.37,65612.0,146.7632,147.0424,146.0916,146.8679,65612.0
2018-10-17 11:00:00,168.42,168.71,168.03,168.5,52364.0,146.9115,147.1645,146.5713,146.9813,52364.0
2018-10-17 11:10:00,168.49,169.05,168.23,168.45,84721.0,146.9726,147.4611,146.7458,146.9377,84721.0
2018-10-17 11:20:00,168.47,168.54,168.03,168.1,19021.0,146.9551,147.0162,146.5713,146.6324,19021.0
2018-10-17 11:30:00,168.13,168.24,167.8,167.82,30444.0,146.6585,146.7545,146.3707,146.3881,30444.0
2018-10-17 11:40:00,167.85,168.89,167.85,168.26,81694.0,146.4143,147.3215,146.4143,146.7719,81694.0
2018-10-17 11:50:00,168.38,168.96,168.32,168.9,85053.0,146.8766,147.3825,146.8243,147.3302,85053.0
2018-10-17 12:00:00,168.9,168.96,168.71,168.79,16996.0,147.3302,147.3825,147.1645,147.2343,16996.0
2018-10-17 12:10:00,168.8,169.12,168.64,169.04,30074.0,147.243,147.5221,147.1034,147.4523,30074.0
2018-10-17 12:20:00,168.91,169.09,168.5,168.53,15731.0,147.3389,147.4959,146.9813,147.0075,15731.0
2018-10-17 12:30:00,168.51,168.83,168.49,168.63,23025.0,146.99,147.2691,146.9726,147.0947,23025.0
2018-10-17 12:40:00,168.75,168.94,168.16,168.2,144921.0,147.1994,147.3651,146.6847,146.7196,144921.0
2018-10-17 12:50:00,168.2,168.75,168.17,168.57,69926.0,146.7196,147.1994,146.6934,147.0424,69926.0
2018-10-17 13:00:00,168.71,168.95,168.44,168.51,33741.0,147.1645,147.3738,146.929,146.99,33741.0
2018-10-17 13:10:00,168.6,168.7,168.37,168.55,21583.0,147.0685,147.1557,146.8679,147.0249,21583.0
2018-10-17 13:20:00,168.52,168.72,168.41,168.68,33031.0,146.9987,147.1732,146.9028,147.1383,33031.0
2018-10-17 13:30:00,168.66,169.08,168.49,169.05,37144.0,147.1209,147.4872,146.9726,147.4611,37144.0
2018-10-17 13:40:00,169.03,169.06,168.67,168.74,15085.0,147.4436,147.4698,147.1296,147.1906,15085.0
2018-10-17 13:50:00,168.7,168.91,168.57,168.85,14600.0,147.1557,147.3389,147.0424,147.2866,14600.0
2018-10-17 14:00:00,168.85,169.19,168.45,169.07,13600.0,147.2866,147.5832,146.9377,147.4785,13600.0
2018-10-17 14:10:00,169.07,169.07,168.58,168.76,14381.0,147.4785,147.4785,147.0511,147.2081,14381.0
2018-10-17 14:20:00,168.76,168.77,168.24,168.44,15730.0,147.2081,147.2168,146.7545,146.929,15730.0
2018-10-17 14:30:00,168.45,168.76,168.45,168.71,13720.0,146.9377,147.2081,146.9377,147.1645,13720.0
2018-10-17 14:40:00,168.68,169.06,168.66,168.96,13702.0,147.1383,147.4698,147.1209,147.3825,13702.0
2018-10-17 14:50:00,168.94,169.36,168.91,169.27,13580.0,147.3651,147.7315,147.3389,147.653,13580.0
2018-10-17 15:00:00,169.22,169.25,168.9,169.16,18804.0,147.6093,147.6355,147.3302,147.557,18804.0
2018-10-17 15:10:00,169.06,169.09,168.39,168.5,87528.0,147.4698,147.4959,146.8853,146.9813,87528.0
2018-10-17 15:20:00,168.52,168.9,168.48,168.86,32304.0,146.9987,147.3302,146.9638,147.2953,32304.0
2018-10-17 15:30:00,168.84,168.88,168.33,168.68,100776.0,147.2779,147.3128,146.833,147.1383,100776.0
2018-10-17 15:40:00,168.67,168.73,168.37,168.67,75145.0,147.1296,147.1819,146.8679,147.1296,75145.0
2018-10-17 15:50:00,168.63,169.02,168.53,168.99,127897.0,147.0947,147.4349,147.0075,147.4087,127897.0
2018-10-18 09:30:00,166.56,168.0,165.5,167.73,83502.0,145.289,146.5451,144.3644,146.3096,83502.0
2018-10-18 09:40:00,167.82,168.03,167.45,167.68,49859.0,146.3881,146.5713,146.0654,146.266,49859.0
2018-10-18 09:50:00,167.68,167.71,166.57,166.57,42488.0,146.266,146.2922,145.2978,145.2978,42488.0
2018-10-18 10:00:00,166.55,166.82,166.13,166.13,62342.0,145.2803,145.5158,144.914,144.914,62342.0
2018-10-18 10:10:00,166.14,166.38,165.86,166.06,34232.0,144.9227,145.132,144.6784,144.8529,34232.0
2018-10-18 10:20:00,166.06,166.18,165.8,166.18,39211.0,144.8529,144.9576,144.6261,144.9576,39211.0
2018-10-18 10:30:00,166.14,166.64,166.1,166.52,71945.0,144.9227,145.3588,144.8878,145.2542,71945.0
2018-10-18 10:40:00,166.58,166.96,166.43,166.76,24691.0,145.3065,145.638,145.1756,145.4635,24691.0
2018-10-18 10:50:00,166.76,166.95,166.61,166.8,32024.0,145.4635,145.6292,145.3327,145.4984,32024.0
2018-10-18 11:00:00,166.8,166.88,166.32,166.51,24312.0,145.4984,145.5682,145.0797,145.2454,24312.0
2018-10-18 11:10:00,166.53,166.87,166.48,166.7,29497.0,145.2629,145.5595,145.2193,145.4112,29497.0
2018-10-18 11:20:00,166.66,166.88,166.37,166.49,33724.0,145.3763,145.5682,145.1233,145.228,33724.0
2018-10-18 11:30:00,166.48,166.48,165.59,165.94,63431.0,145.2193,145.2193,144.4429,144.7482,63431.0
2018-10-18 11:40:00,165.96,166.03,165.0,165.19,73603.0,144.7657,144.8267,143.9283,144.094,73603.0
2018-10-18 11:50:00,165.23,165.52,164.92,165.2,55882.0,144.1289,144.3819,143.8585,144.1027,55882.0
2018-10-18 12:00:00,165.15,165.54,164.96,165.19,33705.0,144.0591,144.3993,143.8934,144.094,33705.0
2018-10-18 12:10:00,165.16,165.48,165.1,165.48,35883.0,144.0678,144.347,144.0155,144.347,35883.0
2018-10-18 12:20:00,165.42,165.93,165.35,165.63,22991.0,144.2946,144.7395,144.2336,144.4778,22991.0
2018-10-18 12:30:00,165.55,166.03,165.39,165.75,69961.0,144.408,144.8267,144.2685,144.5825,69961.0
2018-10-18 12:40:00,165.88,166.36,165.59,165.65,36250.0,144.6959,145.1146,144.4429,144.4953,36250.0
2018-10-18 12:50:00,165.69,165.73,165.38,165.46,135170.0,144.5301,144.565,144.2597,144.3295,135170.0
2018-10-18 13:00:00,165.51,165.59,164.97,165.35,80568.0,144.3731,144.4429,143.9021,144.2336,80568.0
2018-10-18 13:10:00,165.33,165.4,165.09,165.27,33055.0,144.2161,144.2772,144.0068,144.1638,33055.0
2018-10-18 13:20:00,165.25,165.36,164.63,164.99,58459.0,144.1463,144.2423,143.6055,143.9195,58459.0
2018-10-18 13:30:00,165.0,165.12,164.64,164.97,26169.0,143.9283,144.0329,143.6142,143.9021,26169.0
2018-10-18 13:40:00,164.92,164.98,164.27,164.51,123475.0,143.8585,143.9108,143.2915,143.5008,123475.0
2018-10-18 13:50:00,164.54,164.9,164.32,164.84,27185.0,143.527,143.841,143.3351,143.7887,27185.0
2018-10-18 14:00:00,164.86,165.49,164.75,165.31,47623.0,143.8061,144.3557,143.7102,144.1987,47623.0
2018-10-18 14:10:00,165.3,165.33,164.95,164.95,41725.0,144.19,144.2161,143.8847,143.8847,41725.0
2018-10-18 14:20:00,164.95,165.7,164.88,165.25,44040.0,143.8847,144.5389,143.8236,144.1463,44040.0
2018-10-18 14:30:00,165.24,165.39,165.0,165.09,57165.0,144.1376,144.2685,143.9283,144.0068,57165.0
2018-10-18 14:40:00,165.03,165.57,165.03,165.24,22525.0,143.9544,144.4255,143.9544,144.1376,22525.0
2018-10-18 14:50:00,165.27,165.45,165.1,165.11,26392.0,144.1638,144.3208,144.0155,144.0242,26392.0
2018-10-18 15:00:00,165.07,165.2,164.66,164.81,38619.0,143.9893,144.1027,143.6317,143.7625,38619.0
2018-10-18 15:10:00,164.82,165.14,164.55,164.68,48544.0,143.7713,144.0504,143.5357,143.6491,48544.0
2018-10-18 15:20:00,164.68,165.05,164.59,164.78,36154.0,143.6491,143.9719,143.5706,143.7364,36154.0
2018-10-18 15:30:00,164.77,164.96,164.27,164.94,68720.0,143.7276,143.8934,143.2915,143.8759,68720.0
2018-10-18 15:40:00,164.95,165.21,164.24,164.34,104289.0,143.8847,144.1114,143.2653,143.3526,104289.0
2018-10-18 15:50:00,164.32,164.36,163.94,164.33,227222.0,143.3351,143.37,143.0036,143.3438,227222.0
2018-10-19 09:30:00,164.55,165.38,164.27,164.49,113020.0,143.5357,144.2597,143.2915,143.4834,113020.0
2018-10-19 09:40:00,164.39,165.04,164.38,164.85,32555.0,143.3962,143.9632,143.3874,143.7974,32555.0
2018-10-19 09:50:00,164.91,165.22,164.7,165.2,66487.0,143.8498,144.1202,143.6666,144.1027,66487.0
2018-10-19 10:00:00,165.22,165.37,164.87,164.93,41923.0,144.1202,144.251,143.8149,143.8672,41923.0
2018-10-19 10:10:00,164.96,165.0,164.36,164.42,35170.0,143.8934,143.9283,143.37,143.4223,35170.0
2018-10-19 10:20:00,164.45,164.72,164.1,164.31,47386.0,143.4485,143.684,143.1432,143.3264,47386.0
2018-10-19 10:30:00,164.41,164.6,164.02,164.55,58854.0,143.4136,143.5794,143.0734,143.5357,58854.0
2018-10-19 10:40:00,164.56,164.65,164.25,164.37,40987.0,143.5445,143.623,143.274,143.3787,40987.0
2018-10-19 10:50:00,164.38,164.56,164.27,164.54,28896.0,143.3874,143.5445,143.2915,143.527,28896.0
2018-10-19 11:00:00,164.52,164.58,164.35,164.45,38743.0,143.5096,143.5619,143.3613,143.4485,38743.0
2018-10-19 11:10:00,164.49,164.79,164.31,164.55,31566.0,143.4834,143.7451,143.3264,143.5357,31566.0
2018-10-19 11:20:00,164.59,164.6,164.36,164.36,42582.0,143.5706,143.5794,143.37,143.37,42582.0
2018-10-19 11:30:00,164.38,164.57,163.93,163.95,44744.0,143.3874,143.5532,142.9949,143.0124,44744.0
2018-10-19 11:40:00,163.94,164.14,163.79,164.12,43475.0,143.0036,143.1781,142.8728,143.1606,43475.0
2018-10-19 11:50:00,164.09,164.42,164.05,164.41,56148.0,143.1345,143.4223,143.0996,143.4136,56148.0
2018-10-19 12:00:00,164.43,164.6,164.17,164.2,35060.0,143.4311,143.5794,143.2043,143.2304,35060.0
2018-10-19 12:10:00,164.2,164.42,164.09,164.28,44126.0,143.2304,143.4223,143.1345,143.3002,44126.0
2018-10-19 12:20:00,164.28,164.31,163.56,163.56,33138.0,143.3002,143.3264,142.6722,142.6722,33138.0
2018-10-19 12:30:00,163.56,163.93,163.39,163.54,25866.0,142.6722,142.9949,142.5239,142.6547,25866.0
2018-10-19 12:40:00,163.52,163.81,163.38,163.47,30782.0,142.6373,142.8902,142.5152,142.5937,30782.0
2018-10-19 12:50:00,163.51,163.95,163.42,163.74,47677.0,142.6286,143.0124,142.55,142.8292,47677.0
2018-10-19 13:00:00,163.74,163.9,163.35,163.39,78944.0,142.8292,142.9687,142.489,142.5239,78944.0
2018-10-19 13:10:00,163.36,164.31,163.36,164.05,53337.0,142.4977,143.3264,142.4977,143.0996,53337.0
2018-10-19 13:20:00,164.08,164.42,163.95,164.38,42733.0,143.1258,143.4223,143.0124,143.3874,42733.0
2018-10-19 13:30:00,164.42,164.51,164.03,164.16,41571.0,143.4223,143.5008,143.0821,143.1955,41571.0
2018-10-19 13:40:00,164.18,164.25,163.76,164.08,39531.0,143.213,143.274,142.8466,143.1258,39531.0
2018-10-19 13:50:00,164.08,164.11,163.9,163.93,15946.0,143.1258,143.1519,142.9687,142.9949,15946.0
2018-10-19 14:00:00,163.96,163.99,163.19,163.43,32834.0,143.0211,143.0473,142.3494,142.5588,32834.0
2018-10-19 14:10:00,163.37,163.77,163.32,163.7,37544.0,142.5064,142.8553,142.4628,142.7943,37544.0
2018-10-19 14:20:00,163.69,164.07,163.61,163.98,18035.0,142.7856,143.117,142.7158,143.0385,18035.0
2018-10-19 14:30:00,163.97,164.05,163.72,163.94,26673.0,143.0298,143.0996,142.8117,143.0036,26673.0
2018-10-19 14:40:00,163.92,163.99,163.63,163.81,23901.0,142.9862,143.0473,142.7332,142.8902,23901.0
2018-10-19 14:50:00,163.84,164.14,163.79,163.96,28902.0,142.9164,143.1781,142.8728,143.0211,28902.0
2018-10-19 15:00:00,163.96,164.05,163.59,163.71,57451.0,143.0211,143.0996,142.6983,142.803,57451.0
2018-10-19 15:10:00,163.68,163.85,163.39,163.84,25733.0,142.7768,142.9251,142.5239,142.9164,25733.0
2018-10-19 15:20:00,163.82,164.24,163.72,164.06,56651.0,142.899,143.2653,142.8117,143.1083,56651.0
2018-10-19 15:30:00,164.05,164.12,163.88,163.99,50511.0,143.0996,143.1606,142.9513,143.0473,50511.0
2018-10-19 15:40:00,163.96,164.17,163.79,164.1,69966.0,143.0211,143.2043,142.8728,143.1432,69966.0
2018-10-19 15:50:00,164.1,164.2,163.79,163.81,137876.0,143.1432,143.2304,142.8728,142.8902,137876.0
2018-10-22 09:30:00,163.29,163.74,162.73,163.01,98339.0,142.4366,142.8292,141.9482,142.1924,98339.0
2018-10-22 09:40:00,162.97,163.67,162.68,163.32,83290.0,142.1575,142.7681,141.9045,142.4628,83290.0
2018-10-22 09:50:00,163.33,163.33,162.3,162.54,73017.0,142.4715,142.4715,141.5731,141.7824,73017.0
2018-10-22 10:00:00,162.54,162.91,162.15,162.4,101858.0,141.7824,142.1052,141.4422,141.6603,101858.0
2018-10-22 10:10:00,162.37,162.86,162.37,162.65,64457.0,141.6341,142.0616,141.6341,141.8784,64457.0
2018-10-22 10:20:00,162.62,162.98,162.52,162.72,26587.0,141.8522,142.1662,141.765,141.9394,26587.0
2018-10-22 10:30:00,162.71,163.2,162.64,163.18,71909.0,141.9307,142.3581,141.8697,142.3407,71909.0
2018-10-22 10:40:00,163.2,164.11,163.2,164.08,22017.0,142.3581,143.1519,142.3581,143.1258,22017.0
2018-10-22 10:50:00,164.19,164.45,164.09,164.35,39984.0,143.2217,143.4485,143.1345,143.3613,39984.0
2018-10-22 11:00:00,164.38,164.72,164.14,164.64,32842.0,143.3874,143.684,143.1781,143.6142,32842.0
2018-10-22 11:10:00,164.49,164.8,164.34,164.53,52686.0,143.4834,143.7538,143.3526,143.5183,52686.0
2018-10-22 11:20:00,164.55,165.04,164.42,164.94,49291.0,143.5357,143.9632,143.4223,143.8759,49291.0
2018-10-22 11:30:00,164.88,164.92,164.27,164.39,41186.0,143.8236,143.8585,143.2915,143.3962,41186.0
2018-10-22 11:40:00,164.34,164.39,163.94,164.22,39069.0,143.3526,143.3962,143.0036,143.2479,39069.0
2018-10-22 11:50:00,164.2,164.21,163.84,163.89,27023.0,143.2304,143.2392,142.9164,142.96,27023.0
2018-10-22 12:00:00,163.9,164.14,163.8,163.94,23236.0,142.9687,143.1781,142.8815,143.0036,23236.0
2018-10-22 12:10:00,163.93,164.02,163.51,163.88,33249.0,142.9949,143.0734,142.6286,142.9513,33249.0
2018-10-22 12:20:00,163.91,164.24,163.9,164.12,48783.0,142.9775,143.2653,142.9687,143.1606,48783.0
2018-10-22 12:30:00,164.13,164.3,164.0,164.19,10186.0,143.1694,143.3177,143.056,143.2217,10186.0
2018-10-22 12:40:00,164.21,164.59,164.19,164.39,12330.0,143.2392,143.5706,143.2217,143.3962,12330.0
2018-10-22 12:50:00,164.34,164.6,164.25,164.34,14250.0,143.3526,143.5794,143.274,143.3526,14250.0
2018-10-22 13:00:00,164.34,164.61,164.25,164.47,21079.0,143.3526,143.5881,143.274,143.466,21079.0
2018-10-22 13:10:00,164.47,164.57,164.36,164.52,11227.0,143.466,143.5532,143.37,143.5096,11227.0
2018-10-22 13:20:00,164.48,164.49,164.12,164.27,9427.0,143.4747,143.4834,143.1606,143.2915,9427.0
2018-10-22 13:30:00,164.23,164.75,164.16,164.57,16399.0,143.2566,143.7102,143.1955,143.5532,16399.0
2018-10-22 13:40:00,164.62,164.78,164.47,164.52,13000.0,143.5968,143.7364,143.466,143.5096,13000.0
2018-10-22 13:50:00,164.52,164.8,164.41,164.78,19086.0,143.5096,143.7538,143.4136,143.7364,19086.0
2018-10-22 14:00:00,164.82,164.87,164.66,164.85,44288.0,143.7713,143.8149,143.6317,143.7974,44288.0
2018-10-22 14:10:00,164.82,164.96,164.36,164.47,33840.0,143.7713,143.8934,143.37,143.466,33840.0
2018-10-22 14:20:00,164.49,164.57,164.29,164.4,23046.0,143.4834,143.5532,143.3089,143.4049,23046.0
2018-10-22 14:30:00,164.39,164.71,164.21,164.44,22169.0,143.3962,143.6753,143.2392,143.4398,22169.0
2018-10-22 14:40:00,164.46,164.69,164.29,164.58,19686.0,143.4572,143.6579,143.3089,143.5619,19686.0
2018-10-22 14:50:00,164.6,164.6,164.3,164.36,18634.0,143.5794,143.5794,143.3177,143.37,18634.0
2018-10-22 15:00:00,164.33,164.71,164.26,164.57,33970.0,143.3438,143.6753,143.2828,143.5532,33970.0
2018-10-22 15:10:00,164.57,164.71,164.48,164.59,35342.0,143.5532,143.6753,143.4747,143.5706,35342.0
2018-10-22 15:20:00,164.61,164.74,164.58,164.7,46836.0,143.5881,143.7015,143.5619,143.6666,46836.0
2018-10-22 15:30:00,164.68,165.05,164.62,164.72,65681.0,143.6491,143.9719,143.5968,143.684,65681.0
2018-10-22 15:40:00,164.71,164.71,164.4,164.45,71558.0,143.6753,143.6753,143.4049,143.4485,71558.0
2018-10-22 15:50:00,164.44,164.46,163.89,163.92,152536.0,143.4398,143.4572,142.96,142.9862,152536.0
2018-10-23 09:30:00,161.05,161.35,159.52,160.34,73830.0,140.4827,140.7444,139.1481,139.8634,73830.0
2018-10-23 09:40:00,160.25,160.99,159.94,160.74,63120.0,139.7849,140.4304,139.5145,140.2123,63120.0
2018-10-23 09:50:00,160.72,160.93,160.01,160.92,87135.0,140.1949,140.378,139.5755,140.3693,87135.0
2018-10-23 10:00:00,160.92,161.05,157.84,158.31,105818.0,140.3693,140.4827,137.6827,138.0926,105818.0
2018-10-23 10:10:00,158.33,158.86,158.13,158.37,39300.0,138.1101,138.5724,137.9356,138.145,39300.0
2018-10-23 10:20:00,158.37,158.82,157.52,157.52,69957.0,138.145,138.5375,137.4035,137.4035,69957.0
2018-10-23 10:30:00,157.55,157.6,156.59,157.12,61271.0,137.4297,137.4733,136.5923,137.0546,61271.0
2018-10-23 10:40:00,157.09,157.93,156.93,157.93,54617.0,137.0284,137.7612,136.8889,137.7612,54617.0
2018-10-23 10:50:00,157.87,158.12,157.4,157.79,40283.0,137.7088,137.9269,137.2988,137.639,40283.0
2018-10-23 11:00:00,157.75,157.87,157.34,157.66,38768.0,137.6041,137.7088,137.2465,137.5256,38768.0
2018-10-23 11:10:00,157.72,158.55,157.56,158.34,46019.0,137.578,138.302,137.4384,138.1188,46019.0
2018-10-23 11:20:00,158.31,158.67,158.31,158.4,28788.0,138.0926,138.4067,138.0926,138.1711,28788.0
2018-10-23 11:30:00,158.44,158.54,157.46,157.51,58921.0,138.206,138.2933,137.3512,137.3948,58921.0
2018-10-23 11:40:00,157.5,157.53,156.53,156.75,78136.0,137.3861,137.4122,136.5399,136.7319,78136.0
2018-10-23 11:50:00,156.73,156.75,155.65,155.66,108609.0,136.7144,136.7319,135.7723,135.7811,108609.0
2018-10-23 12:00:00,155.61,156.94,155.56,156.92,83278.0,135.7374,136.8976,135.6938,136.8801,83278.0
2018-10-23 12:10:00,156.88,157.01,156.58,156.71,43965.0,136.8453,136.9586,136.5836,136.697,43965.0
2018-10-23 12:20:00,156.71,157.09,156.5,156.75,45456.0,136.697,137.0284,136.5138,136.7319,45456.0
2018-10-23 12:30:00,156.78,157.32,156.74,156.83,62011.0,136.758,137.2291,136.7231,136.8016,62011.0
2018-10-23 12:40:00,156.85,157.15,156.67,156.86,50262.0,136.8191,137.0808,136.6621,136.8278,50262.0
2018-10-23 12:50:00,156.9,157.02,156.57,156.78,58649.0,136.8627,136.9674,136.5748,136.758,58649.0
2018-10-23 13:00:00,156.74,157.27,156.67,157.14,116033.0,136.7231,137.1854,136.6621,137.072,116033.0
2018-10-23 13:10:00,157.14,157.47,156.91,157.2,99690.0,137.072,137.3599,136.8714,137.1244,99690.0
2018-10-23 13:20:00,157.2,157.69,157.2,157.46,148692.0,137.1244,137.5518,137.1244,137.3512,148692.0
2018-10-23 13:30:00,157.43,157.7,157.0,157.05,56603.0,137.325,137.5605,136.9499,136.9935,56603.0
2018-10-23 13:40:00,157.05,157.09,156.13,156.14,57760.0,136.9935,137.0284,136.191,136.1998,57760.0
2018-10-23 13:50:00,156.17,156.67,155.77,155.98,60237.0,136.2259,136.6621,135.877,136.0602,60237.0
2018-10-23 14:00:00,155.97,156.53,155.78,156.35,69416.0,136.0515,136.5399,135.8857,136.3829,69416.0
2018-10-23 14:10:00,156.36,156.49,155.98,156.31,88642.0,136.3917,136.5051,136.0602,136.348,88642.0
2018-10-23 14:20:00,156.3,157.36,156.2,157.28,42267.0,136.3393,137.264,136.2521,137.1942,42267.0
2018-10-23 14:30:00,157.22,158.63,157.17,158.02,70486.0,137.1418,138.3718,137.0982,137.8397,70486.0
2018-10-23 14:40:00,158.08,158.15,157.6,157.92,48662.0,137.892,137.9531,137.4733,137.7524,48662.0
2018-10-23 14:50:00,157.88,158.0,157.65,157.69,91132.0,137.7175,137.8222,137.5169,137.5518,91132.0
2018-10-23 15:00:00,157.65,157.83,157.48,157.49,43391.0,137.5169,137.6739,137.3686,137.3774,43391.0
2018-10-23 15:10:00,157.47,157.66,157.35,157.44,112882.0,137.3599,137.5256,137.2552,137.3337,112882.0
2018-10-23 15:20:00,157.44,158.02,157.31,157.55,77931.0,137.3337,137.8397,137.2203,137.4297,77931.0
2018-10-23 15:30:00,157.58,157.84,156.53,156.97,142274.0,137.4559,137.6827,136.5399,136.9238,142274.0
2018-10-23 15:40:00,157.04,157.26,156.76,156.77,164765.0,136.9848,137.1767,136.7406,136.7493,164765.0
2018-10-23 15:50:00,156.74,157.45,155.33,156.81,352629.0,136.7231,137.3425,135.4932,136.7842,352629.0
2018-10-24 09:30:00,160.37,163.6,159.38,163.56,196883.0,139.8896,142.7071,139.026,142.6722,196883.0
2018-10-24 09:40:00,163.75,164.0,162.78,162.81,264554.0,142.8379,143.056,141.9918,142.0179,264554.0
2018-10-24 09:50:00,162.8,163.29,161.87,162.61,121944.0,142.0092,142.4366,141.198,141.8435,121944.0
2018-10-24 10:00:00,162.33,162.65,161.0,162.01,139277.0,141.5992,141.8784,140.4391,141.3201,139277.0
2018-10-24 10:10:00,162.07,162.3,161.46,161.55,96999.0,141.3725,141.5731,140.8404,140.9189,96999.0
2018-10-24 10:20:00,161.58,162.56,161.54,161.96,64825.0,140.945,141.7999,140.9101,141.2765,64825.0
2018-10-24 10:30:00,161.97,163.29,161.84,161.91,75460.0,141.2852,142.4366,141.1718,141.2329,75460.0
2018-10-24 10:40:00,161.87,162.28,160.41,160.82,73277.0,141.198,141.5556,139.9244,140.2821,73277.0
2018-10-24 10:50:00,160.84,161.37,159.44,159.44,117435.0,140.2995,140.7618,139.0783,139.0783,117435.0
2018-10-24 11:00:00,159.48,160.68,158.4,158.75,127894.0,139.1132,140.16,138.1711,138.4764,127894.0
2018-10-24 11:10:00,158.85,159.52,158.17,158.35,78385.0,138.5637,139.1481,137.9705,138.1275,78385.0
2018-10-24 11:20:00,158.3,158.88,157.89,158.09,99182.0,138.0839,138.5898,137.7263,137.9007,99182.0
2018-10-24 11:30:00,158.0,158.45,157.87,158.19,45544.0,137.8222,138.2148,137.7088,137.988,45544.0
2018-10-24 11:40:00,158.19,159.55,157.81,159.17,50926.0,137.988,139.1743,137.6565,138.8428,50926.0
2018-10-24 11:50:00,159.26,161.41,159.08,161.19,68370.0,138.9213,140.7967,138.7643,140.6048,68370.0
2018-10-24 12:00:00,161.33,161.64,160.91,161.0,47874.0,140.727,140.9974,140.3606,140.4391,47874.0
2018-10-24 12:10:00,160.9,161.07,159.97,160.05,45056.0,140.3519,140.5002,139.5406,139.6104,45056.0
2018-10-24 12:20:00,159.97,160.16,159.63,159.84,28536.0,139.5406,139.7064,139.2441,139.4272,28536.0
2018-10-24 12:30:00,159.73,159.83,159.0,159.14,38806.0,139.3313,139.4185,138.6945,138.8166,38806.0
2018-10-24 12:40:00,159.15,159.8,159.13,159.65,38681.0,138.8254,139.3923,138.8079,139.2615,38681.0
2018-10-24 12:50:00,159.68,160.24,159.03,159.8,98698.0,139.2877,139.7762,138.7207,139.3923,98698.0
2018-10-24 13:00:00,159.83,160.18,159.63,159.89,36338.0,139.4185,139.7238,139.2441,139.4709,36338.0
2018-10-24 13:10:00,159.81,161.15,159.69,161.15,59747.0,139.4011,140.5699,139.2964,140.5699,59747.0
2018-10-24 13:20:00,161.14,161.46,161.02,161.15,56059.0,140.5612,140.8404,140.4565,140.5699,56059.0
2018-10-24 13:30:00,161.12,161.16,159.5,159.61,49989.0,140.5438,140.5787,139.1307,139.2266,49989.0
2018-10-24 13:40:00,159.56,160.07,159.56,159.86,45419.0,139.183,139.6279,139.183,139.4447,45419.0
2018-10-24 13:50:00,159.87,159.95,158.82,159.05,37007.0,139.4534,139.5232,138.5375,138.7381,37007.0
2018-10-24 14:00:00,159.05,159.34,158.71,159.12,38988.0,138.7381,138.9911,138.4415,138.7992,38988.0
2018-10-24 14:10:00,159.07,159.78,158.98,159.64,41662.0,138.7556,139.3749,138.6771,139.2528,41662.0
2018-10-24 14:20:00,159.67,161.1,159.5,160.95,86892.0,139.2789,140.5263,139.1307,140.3955,86892.0
2018-10-24 14:30:00,160.96,161.69,160.79,161.51,39353.0,140.4042,141.041,140.2559,140.884,39353.0
2018-10-24 14:40:00,161.55,161.76,161.14,161.43,48487.0,140.9189,141.102,140.5612,140.8142,48487.0
2018-10-24 14:50:00,161.44,161.9,161.25,161.3,77074.0,140.8229,141.2242,140.6572,140.7008,77074.0
2018-10-24 15:00:00,161.29,161.29,160.05,161.09,93168.0,140.6921,140.6921,139.6104,140.5176,93168.0
2018-10-24 15:10:00,161.04,161.56,160.54,161.09,76394.0,140.474,140.9276,140.0378,140.5176,76394.0
2018-10-24 15:20:00,161.04,161.32,160.14,160.4,82272.0,140.474,140.7182,139.6889,139.9157,82272.0
2018-10-24 15:30:00,160.36,161.11,159.86,160.85,154527.0,139.8808,140.535,139.4447,140.3083,154527.0
2018-10-24 15:40:00,160.8,161.61,160.27,160.28,151328.0,140.2646,140.9712,139.8023,139.811,151328.0
2018-10-24 15:50:00,160.27,161.98,160.13,160.27,668481.0,139.8023,141.2939,139.6802,139.8023,668481.0
2018-10-25 09:30:00,165.55,165.55,162.37,163.94,258767.0,144.408,144.408,141.6341,143.0036,258767.0
2018-10-25 09:40:00,163.99,166.93,163.37,166.93,156300.0,143.0473,145.6118,142.5064,145.6118,156300.0
2018-10-25 09:50:00,166.82,167.05,164.5,165.6,160889.0,145.5158,145.7165,143.4921,144.4516,160889.0
2018-10-25 10:00:00,165.6,166.85,165.01,166.74,90208.0,144.4516,145.542,143.937,145.4461,90208.0
2018-10-25 10:10:00,166.75,167.41,165.75,166.31,109324.0,145.4548,146.0305,144.5825,145.071,109324.0
2018-10-25 10:20:00,166.25,166.46,165.3,165.53,103334.0,145.0186,145.2018,144.19,144.3906,103334.0
2018-10-25 10:30:00,165.66,166.1,165.26,165.42,55031.0,144.504,144.8878,144.1551,144.2946,55031.0
2018-10-25 10:40:00,165.43,166.04,165.43,165.63,56134.0,144.3034,144.8355,144.3034,144.4778,56134.0
2018-10-25 10:50:00,165.56,166.01,164.9,164.95,51347.0,144.4168,144.8093,143.841,143.8847,51347.0
2018-10-25 11:00:00,165.05,165.06,164.35,164.67,56986.0,143.9719,143.9806,143.3613,143.6404,56986.0
2018-10-25 11:10:00,164.72,164.72,164.0,164.54,48844.0,143.684,143.684,143.056,143.527,48844.0
2018-10-25 11:20:00,164.55,165.14,164.52,164.82,44763.0,143.5357,144.0504,143.5096,143.7713,44763.0
2018-10-25 11:30:00,164.77,165.15,164.53,165.02,42572.0,143.7276,144.0591,143.5183,143.9457,42572.0
2018-10-25 11:40:00,165.01,165.26,164.65,165.2,33765.0,143.937,144.1551,143.623,144.1027,33765.0
2018-10-25 11:50:00,165.13,165.34,164.78,164.89,25204.0,144.0417,144.2248,143.7364,143.8323,25204.0
2018-10-25 12:00:00,165.0,165.07,164.71,164.9,40515.0,143.9283,143.9893,143.6753,143.841,40515.0
2018-10-25 12:10:00,164.91,165.0,164.18,164.41,50962.0,143.8498,143.9283,143.213,143.4136,50962.0
2018-10-25 12:20:00,164.38,164.73,164.24,164.56,39315.0,143.3874,143.6927,143.2653,143.5445,39315.0
2018-10-25 12:30:00,164.5,164.65,164.11,164.23,38295.0,143.4921,143.623,143.1519,143.2566,38295.0
2018-10-25 12:40:00,164.3,164.42,163.97,164.4,19355.0,143.3177,143.4223,143.0298,143.4049,19355.0
2018-10-25 12:50:00,164.43,164.66,164.26,164.39,24086.0,143.4311,143.6317,143.2828,143.3962,24086.0
2018-10-25 13:00:00,164.42,164.67,163.92,163.96,25452.0,143.4223,143.6404,142.9862,143.0211,25452.0
2018-10-25 13:10:00,163.92,164.01,163.43,163.81,26458.0,142.9862,143.0647,142.5588,142.8902,26458.0
2018-10-25 13:20:00,163.86,164.07,163.82,163.93,19813.0,142.9339,143.117,142.899,142.9949,19813.0
2018-10-25 13:30:00,163.93,164.5,163.72,164.27,25907.0,142.9949,143.4921,142.8117,143.2915,25907.0
2018-10-25 13:40:00,164.33,165.19,164.05,165.06,41325.0,143.3438,144.094,143.0996,143.9806,41325.0
2018-10-25 13:50:00,165.02,165.21,164.65,164.89,37822.0,143.9457,144.1114,143.623,143.8323,37822.0
2018-10-25 14:00:00,164.88,165.3,164.53,165.16,28791.0,143.8236,144.19,143.5183,144.0678,28791.0
2018-10-25 14:10:00,165.11,165.4,164.76,165.09,55183.0,144.0242,144.2772,143.7189,144.0068,55183.0
2018-10-25 14:20:00,165.16,165.61,164.97,165.38,43580.0,144.0678,144.4604,143.9021,144.2597,43580.0
2018-10-25 14:30:00,165.31,165.8,165.19,165.38,25668.0,144.1987,144.6261,144.094,144.2597,25668.0
2018-10-25 14:40:00,165.35,165.79,165.3,165.49,30461.0,144.2336,144.6174,144.19,144.3557,30461.0
2018-10-25 14:50:00,165.45,165.45,165.12,165.19,29330.0,144.3208,144.3208,144.0329,144.094,29330.0
2018-10-25 15:00:00,165.22,165.34,165.03,165.25,32131.0,144.1202,144.2248,143.9544,144.1463,32131.0
2018-10-25 15:10:00,165.21,165.6,165.16,165.43,32735.0,144.1114,144.4516,144.0678,144.3034,32735.0
2018-10-25 15:20:00,165.44,165.46,164.93,164.97,52099.0,144.3121,144.3295,143.8672,143.9021,52099.0
2018-10-25 15:30:00,164.97,165.11,164.36,164.68,65416.0,143.9021,144.0242,143.37,143.6491,65416.0
2018-10-25 15:40:00,164.71,164.95,164.16,164.51,114684.0,143.6753,143.8847,143.1955,143.5008,114684.0
2018-10-25 15:50:00,164.47,164.56,163.78,164.23,235733.0,143.466,143.5445,142.8641,143.2566,235733.0
2018-10-26 09:30:00,161.79,162.68,160.89,162.1,64858.0,141.1282,141.9045,140.3431,141.3986,64858.0
2018-10-26 09:40:00,162.08,162.96,161.59,162.84,25730.0,141.3812,142.1488,140.9537,142.0441,25730.0
2018-10-26 09:50:00,162.76,163.54,162.72,162.84,54785.0,141.9743,142.6547,141.9394,142.0441,54785.0
2018-10-26 10:00:00,162.71,162.71,161.25,161.42,48371.0,141.9307,141.9307,140.6572,140.8055,48371.0
2018-10-26 10:10:00,161.29,161.9,161.21,161.66,45806.0,140.6921,141.2242,140.6223,141.0148,45806.0
2018-10-26 10:20:00,161.69,163.15,161.57,162.48,27551.0,141.041,142.3145,140.9363,141.7301,27551.0
2018-10-26 10:30:00,162.33,162.57,161.12,161.64,25148.0,141.5992,141.8086,140.5438,140.9974,25148.0
2018-10-26 10:40:00,161.62,161.72,160.1,160.69,31579.0,140.9799,141.0671,139.654,140.1687,31579.0
2018-10-26 10:50:00,160.77,161.06,160.38,160.62,36280.0,140.2385,140.4914,139.8983,140.1076,36280.0
2018-10-26 11:00:00,160.57,161.08,160.33,160.87,22607.0,140.064,140.5089,139.8547,140.3257,22607.0
2018-10-26 11:10:00,160.9,161.56,160.87,161.33,21499.0,140.3519,140.9276,140.3257,140.727,21499.0
2018-10-26 11:20:00,161.38,161.46,160.71,161.25,30416.0,140.7706,140.8404,140.1861,140.6572,30416.0
2018-10-26 11:30:00,161.32,162.37,161.32,161.44,31081.0,140.7182,141.6341,140.7182,140.8229,31081.0
2018-10-26 11:40:00,161.5,161.65,161.14,161.33,15281.0,140.8752,141.0061,140.5612,140.727,15281.0
2018-10-26 11:50:00,161.41,162.09,161.34,161.73,21740.0,140.7967,141.3899,140.7357,141.0759,21740.0
2018-10-26 12:00:00,161.76,162.16,161.48,162.11,13966.0,141.102,141.451,140.8578,141.4073,13966.0
2018-10-26 12:10:00,162.07,162.07,161.14,161.29,25587.0,141.3725,141.3725,140.5612,140.6921,25587.0
2018-10-26 12:20:00,161.33,161.81,161.29,161.66,57993.0,140.727,141.1457,140.6921,141.0148,57993.0
2018-10-26 12:30:00,161.67,162.0,161.53,161.87,22307.0,141.0235,141.3114,140.9014,141.198,22307.0
2018-10-26 12:40:00,162.0,163.29,161.93,163.29,31370.0,141.3114,142.4366,141.2503,142.4366,31370.0
2018-10-26 12:50:00,163.27,163.36,162.59,162.88,22384.0,142.4192,142.4977,141.826,142.079,22384.0
2018-10-26 13:00:00,162.83,163.04,162.54,162.57,66945.0,142.0354,142.2186,141.7824,141.8086,66945.0
2018-10-26 13:10:00,162.53,162.81,162.35,162.74,50432.0,141.7737,142.0179,141.6167,141.9569,50432.0
2018-10-26 13:20:00,162.71,162.8,162.29,162.29,36061.0,141.9307,142.0092,141.5644,141.5644,36061.0
2018-10-26 13:30:00,162.23,162.23,161.72,161.85,37461.0,141.512,141.512,141.0671,141.1805,37461.0
2018-10-26 13:40:00,161.91,163.04,161.91,162.89,35296.0,141.2329,142.2186,141.2329,142.0877,35296.0
2018-10-26 13:50:00,162.91,163.44,162.8,163.2,27508.0,142.1052,142.5675,142.0092,142.3581,27508.0
2018-10-26 14:00:00,163.15,163.37,162.26,162.52,31828.0,142.3145,142.5064,141.5382,141.765,31828.0
2018-10-26 14:10:00,162.49,162.78,161.74,161.84,57400.0,141.7388,141.9918,141.0846,141.1718,57400.0
2018-10-26 14:20:00,161.84,162.32,161.49,162.04,22664.0,141.1718,141.5905,140.8665,141.3463,22664.0
2018-10-26 14:30:00,161.96,162.64,161.76,162.35,14885.0,141.2765,141.8697,141.102,141.6167,14885.0
2018-10-26 14:40:00,162.42,162.58,161.7,161.78,19856.0,141.6778,141.8173,141.0497,141.1195,19856.0
2018-10-26 14:50:00,161.77,161.9,160.9,161.06,32054.0,141.1108,141.2242,140.3519,140.4914,32054.0
2018-10-26 15:00:00,161.01,161.46,160.61,161.28,31971.0,140.4478,140.8404,140.0989,140.6833,31971.0
2018-10-26 15:10:00,161.35,161.7,160.67,161.61,38793.0,140.7444,141.0497,140.1512,140.9712,38793.0
2018-10-26 15:20:00,161.64,162.12,161.5,161.55,65516.0,140.9974,141.4161,140.8752,140.9189,65516.0
2018-10-26 15:30:00,161.58,162.24,161.16,161.85,112715.0,140.945,141.5207,140.5787,141.1805,112715.0
2018-10-26 15:40:00,161.81,162.45,161.38,162.17,69451.0,141.1457,141.7039,140.7706,141.4597,69451.0
2018-10-26 15:50:00,162.21,162.87,161.48,161.86,136285.0,141.4946,142.0703,140.8578,141.1893,136285.0
2018-10-29 09:30:00,163.35,164.83,163.14,164.54,54776.0,142.489,143.78,142.3058,143.527,54776.0
2018-10-29 09:40:00,164.66,164.83,164.07,164.4,33725.0,143.6317,143.78,143.117,143.4049,33725.0
2018-10-29 09:50:00,164.3,164.9,163.9,164.8,52811.0,143.3177,143.841,142.9687,143.7538,52811.0
2018-10-29 10:00:00,164.8,165.69,164.74,165.58,55378.0,143.7538,144.5301,143.7015,144.4342,55378.0
2018-10-29 10:10:00,165.61,165.73,165.31,165.43,33704.0,144.4604,144.565,144.1987,144.3034,33704.0
2018-10-29 10:20:00,165.44,165.85,165.39,165.74,25293.0,144.3121,144.6697,144.2685,144.5738,25293.0
2018-10-29 10:30:00,165.77,165.83,165.08,165.14,35537.0,144.5999,144.6523,143.9981,144.0504,35537.0
2018-10-29 10:40:00,165.12,165.81,165.11,165.59,43415.0,144.0329,144.6348,144.0242,144.4429,43415.0
2018-10-29 10:50:00,165.59,165.89,165.53,165.61,47371.0,144.4429,144.7046,144.3906,144.4604,47371.0
2018-10-29 11:00:00,165.66,165.9,165.27,165.34,39518.0,144.504,144.7133,144.1638,144.2248,39518.0
2018-10-29 11:10:00,165.31,165.36,164.93,165.04,28481.0,144.1987,144.2423,143.8672,143.9632,28481.0
2018-10-29 11:20:00,165.03,165.46,165.0,165.44,35331.0,143.9544,144.3295,143.9283,144.3121,35331.0
2018-10-29 11:30:00,165.47,165.55,165.12,165.46,40012.0,144.3382,144.408,144.0329,144.3295,40012.0
2018-10-29 11:40:00,165.46,165.69,165.35,165.63,56145.0,144.3295,144.5301,144.2336,144.4778,56145.0
2018-10-29 11:50:00,165.69,165.7,165.25,165.25,54163.0,144.5301,144.5389,144.1463,144.1463,54163.0
2018-10-29 12:00:00,165.22,165.32,164.91,164.91,57072.0,144.1202,144.2074,143.8498,143.8498,57072.0
2018-10-29 12:10:00,164.88,164.9,164.3,164.56,55000.0,143.8236,143.841,143.3177,143.5445,55000.0
2018-10-29 12:20:00,164.55,164.6,163.96,164.46,41299.0,143.5357,143.5794,143.0211,143.4572,41299.0
2018-10-29 12:30:00,164.46,164.68,164.26,164.48,28095.0,143.4572,143.6491,143.2828,143.4747,28095.0
2018-10-29 12:40:00,164.53,164.87,164.48,164.49,49609.0,143.5183,143.8149,143.4747,143.4834,49609.0
2018-10-29 12:50:00,164.54,164.64,163.86,163.91,25352.0,143.527,143.6142,142.9339,142.9775,25352.0
2018-10-29 13:00:00,163.98,164.66,163.89,164.66,20053.0,143.0385,143.6317,142.96,143.6317,20053.0
2018-10-29 13:10:00,164.63,164.65,164.0,164.12,11681.0,143.6055,143.623,143.056,143.1606,11681.0
2018-10-29 13:20:00,164.18,164.18,163.66,163.68,12532.0,143.213,143.213,142.7594,142.7768,12532.0
2018-10-29 13:30:00,163.68,164.07,163.61,163.73,12736.0,142.7768,143.117,142.7158,142.8205,12736.0
2018-10-29 13:40:00,163.75,164.02,163.48,163.97,22310.0,142.8379,143.0734,142.6024,143.0298,22310.0
2018-10-29 13:50:00,163.94,164.29,163.73,163.75,28395.0,143.0036,143.3089,142.8205,142.8379,28395.0
2018-10-29 14:00:00,163.77,163.9,163.35,163.66,23429.0,142.8553,142.9687,142.489,142.7594,23429.0
2018-10-29 14:10:00,163.72,163.73,162.66,163.2,34273.0,142.8117,142.8205,141.8871,142.3581,34273.0
2018-10-29 14:20:00,163.22,163.38,162.67,162.67,36809.0,142.3756,142.5152,141.8958,141.8958,36809.0
2018-10-29 14:30:00,162.62,162.8,162.42,162.54,24498.0,141.8522,142.0092,141.6778,141.7824,24498.0
2018-10-29 14:40:00,162.48,162.93,162.28,162.41,32416.0,141.7301,142.1226,141.5556,141.669,32416.0
2018-10-29 14:50:00,162.39,162.55,161.89,162.24,38575.0,141.6516,141.7912,141.2154,141.5207,38575.0
2018-10-29 15:00:00,162.26,162.3,161.28,161.59,34615.0,141.5382,141.5731,140.6833,140.9537,34615.0
2018-10-29 15:10:00,161.61,161.7,160.84,161.59,52172.0,140.9712,141.0497,140.2995,140.9537,52172.0
2018-10-29 15:20:00,161.55,161.69,160.94,161.2,104223.0,140.9189,141.041,140.3868,140.6136,104223.0
2018-10-29 15:30:00,161.08,161.25,160.21,160.4,98521.0,140.5089,140.6572,139.75,139.9157,98521.0
2018-10-29 15:40:00,160.34,160.38,158.83,160.08,149889.0,139.8634,139.8983,138.5462,139.6366,149889.0
2018-10-29 15:50:00,160.08,161.48,159.8,161.09,351462.0,139.6366,140.8578,139.3923,140.5176,351462.0
2018-10-30 09:30:00,161.46,162.31,161.1,162.31,47157.0,140.8404,141.5818,140.5263,141.5818,47157.0
2018-10-30 09:40:00,162.1,163.5,162.1,163.5,20965.0,141.3986,142.6198,141.3986,142.6198,20965.0
2018-10-30 09:50:00,163.44,165.08,163.34,164.86,49108.0,142.5675,143.9981,142.4803,143.8061,49108.0
2018-10-30 10:00:00,165.08,165.22,164.3,164.42,41752.0,143.9981,144.1202,143.3177,143.4223,41752.0
2018-10-30 10:10:00,164.4,165.13,164.31,164.58,38624.0,143.4049,144.0417,143.3264,143.5619,38624.0
2018-10-30 10:20:00,164.58,164.99,164.42,164.56,34847.0,143.5619,143.9195,143.4223,143.5445,34847.0
2018-10-30 10:30:00,164.62,164.9,163.99,164.49,30506.0,143.5968,143.841,143.0473,143.4834,30506.0
2018-10-30 10:40:00,164.52,165.24,164.23,164.91,37943.0,143.5096,144.1376,143.2566,143.8498,37943.0
2018-10-30 10:50:00,164.9,165.14,164.33,164.72,32996.0,143.841,144.0504,143.3438,143.684,32996.0
2018-10-30 11:00:00,164.7,165.17,164.36,164.82,31120.0,143.6666,144.0766,143.37,143.7713,31120.0
2018-10-30 11:10:00,164.8,165.1,164.46,164.98,52133.0,143.7538,144.0155,143.4572,143.9108,52133.0
2018-10-30 11:20:00,165.04,165.37,164.83,165.28,25331.0,143.9632,144.251,143.78,144.1725,25331.0
2018-10-30 11:30:00,165.34,165.55,165.04,165.24,32501.0,144.2248,144.408,143.9632,144.1376,32501.0
2018-10-30 11:40:00,165.37,165.83,165.1,165.74,33523.0,144.251,144.6523,144.0155,144.5738,33523.0
2018-10-30 11:50:00,165.76,165.76,164.75,164.75,39931.0,144.5912,144.5912,143.7102,143.7102,39931.0
2018-10-30 12:00:00,164.81,165.38,164.75,165.15,36336.0,143.7625,144.2597,143.7102,144.0591,36336.0
2018-10-30 12:10:00,165.19,165.3,164.83,164.97,22400.0,144.094,144.19,143.78,143.9021,22400.0
2018-10-30 12:20:00,164.99,164.99,164.43,164.48,12456.0,143.9195,143.9195,143.4311,143.4747,12456.0
2018-10-30 12:30:00,164.42,164.74,164.25,164.74,13996.0,143.4223,143.7015,143.274,143.7015,13996.0
2018-10-30 12:40:00,164.77,164.94,164.43,164.84,16506.0,143.7276,143.8759,143.4311,143.7887,16506.0
2018-10-30 12:50:00,164.83,164.83,163.96,164.03,20984.0,143.78,143.78,143.0211,143.0821,20984.0
2018-10-30 13:00:00,164.02,164.07,163.81,163.99,16759.0,143.0734,143.117,142.8902,143.0473,16759.0
2018-10-30 13:10:00,163.99,164.22,163.56,164.09,15957.0,143.0473,143.2479,142.6722,143.1345,15957.0
2018-10-30 13:20:00,164.04,164.27,163.7,163.75,18225.0,143.0909,143.2915,142.7943,142.8379,18225.0
2018-10-30 13:30:00,163.71,163.89,163.51,163.81,17821.0,142.803,142.96,142.6286,142.8902,17821.0
2018-10-30 13:40:00,163.94,164.49,163.88,164.41,15770.0,143.0036,143.4834,142.9513,143.4136,15770.0
2018-10-30 13:50:00,164.41,164.73,164.18,164.63,12067.0,143.4136,143.6927,143.213,143.6055,12067.0
2018-10-30 14:00:00,164.6,164.8,163.99,164.01,15976.0,143.5794,143.7538,143.0473,143.0647,15976.0
2018-10-30 14:10:00,163.96,164.46,163.88,164.24,20820.0,143.0211,143.4572,142.9513,143.2653,20820.0
2018-10-30 14:20:00,164.32,164.69,164.03,164.19,20122.0,143.3351,143.6579,143.0821,143.2217,20122.0
2018-10-30 14:30:00,164.19,164.54,163.97,164.4,18654.0,143.2217,143.527,143.0298,143.4049,18654.0
2018-10-30 14:40:00,164.43,164.87,164.39,164.87,27901.0,143.4311,143.8149,143.3962,143.8149,27901.0
2018-10-30 14:50:00,164.9,165.78,164.9,165.55,29255.0,143.841,144.6087,143.841,144.408,29255.0
2018-10-30 15:00:00,165.59,165.64,164.97,165.47,16100.0,144.4429,144.4865,143.9021,144.3382,16100.0
2018-10-30 15:10:00,165.51,166.33,165.51,166.04,36093.0,144.3731,145.0884,144.3731,144.8355,36093.0
2018-10-30 15:20:00,165.99,166.67,165.8,166.46,37210.0,144.7918,145.385,144.6261,145.2018,37210.0
2018-10-30 15:30:00,166.45,166.7,165.94,165.94,66258.0,145.1931,145.4112,144.7482,144.7482,66258.0
2018-10-30 15:40:00,165.97,166.28,165.8,166.11,56247.0,144.7744,145.0448,144.6261,144.8965,56247.0
2018-10-30 15:50:00,166.12,166.75,166.12,166.31,138193.0,144.9052,145.4548,144.9052,145.071,138193.0
2018-10-31 09:30:00,167.69,168.58,167.04,168.3,53696.0,146.2747,147.0511,145.7077,146.8068,53696.0
2018-10-31 09:40:00,168.21,169.08,168.09,168.62,55986.0,146.7283,147.4872,146.6237,147.086,55986.0
2018-10-31 09:50:00,168.59,169.09,168.38,168.61,74680.0,147.0598,147.4959,146.8766,147.0772,74680.0
2018-10-31 10:00:00,168.61,168.88,168.28,168.62,34102.0,147.0772,147.3128,146.7894,147.086,34102.0
2018-10-31 10:10:00,168.62,169.25,168.41,169.14,35385.0,147.086,147.6355,146.9028,147.5396,35385.0
2018-10-31 10:20:00,169.22,169.57,169.07,169.48,78174.0,147.6093,147.9146,147.4785,147.8361,78174.0
2018-10-31 10:30:00,169.55,170.31,169.48,169.92,81302.0,147.8972,148.5601,147.8361,148.2199,81302.0
2018-10-31 10:40:00,169.88,170.11,169.61,169.79,42928.0,148.1851,148.3857,147.9495,148.1065,42928.0
2018-10-31 10:50:00,169.83,169.91,169.33,169.59,42401.0,148.1414,148.2112,147.7053,147.9321,42401.0
2018-10-31 11:00:00,169.59,169.92,169.31,169.55,19580.0,147.9321,148.2199,147.6878,147.8972,19580.0
2018-10-31 11:10:00,169.55,169.64,169.37,169.5,29829.0,147.8972,147.9757,147.7402,147.8536,29829.0
2018-10-31 11:20:00,169.47,169.77,169.42,169.62,17486.0,147.8274,148.0891,147.7838,147.9583,17486.0
2018-10-31 11:30:00,169.52,169.73,169.3,169.61,25838.0,147.871,148.0542,147.6791,147.9495,25838.0
2018-10-31 11:40:00,169.72,169.72,169.15,169.46,14834.0,148.0455,148.0455,147.5483,147.8187,14834.0
2018-10-31 11:50:00,169.55,169.72,169.29,169.46,16070.0,147.8972,148.0455,147.6704,147.8187,16070.0
2018-10-31 12:00:00,169.55,169.67,168.86,169.02,22165.0,147.8972,148.0019,147.2953,147.4349,22165.0
2018-10-31 12:10:00,168.97,169.12,168.57,168.85,55097.0,147.3913,147.5221,147.0424,147.2866,55097.0
2018-10-31 12:20:00,168.81,169.2,168.71,169.06,21050.0,147.2517,147.5919,147.1645,147.4698,21050.0
2018-10-31 12:30:00,168.97,168.97,168.59,168.84,13889.0,147.3913,147.3913,147.0598,147.2779,13889.0
2018-10-31 12:40:00,168.85,169.03,168.69,168.78,13000.0,147.2866,147.4436,147.147,147.2255,13000.0
2018-10-31 12:50:00,168.75,169.07,168.69,168.95,12585.0,147.1994,147.4785,147.147,147.3738,12585.0
2018-10-31 13:00:00,168.93,168.97,168.77,168.81,11831.0,147.3564,147.3913,147.2168,147.2517,11831.0
2018-10-31 13:10:00,168.83,169.18,168.8,169.01,15487.0,147.2691,147.5745,147.243,147.4262,15487.0
2018-10-31 13:20:00,168.98,169.05,168.41,168.42,16998.0,147.4,147.4611,146.9028,146.9115,16998.0
2018-10-31 13:30:00,168.44,168.49,168.1,168.24,17035.0,146.929,146.9726,146.6324,146.7545,17035.0
2018-10-31 13:40:00,168.22,168.7,168.2,168.5,17241.0,146.737,147.1557,146.7196,146.9813,17241.0
2018-10-31 13:50:00,168.46,168.64,168.29,168.41,21887.0,146.9464,147.1034,146.7981,146.9028,21887.0
2018-10-31 14:00:00,168.37,168.64,168.22,168.48,19550.0,146.8679,147.1034,146.737,146.9638,19550.0
2018-10-31 14:10:00,168.47,168.81,168.43,168.67,9797.0,146.9551,147.2517,146.9202,147.1296,9797.0
2018-10-31 14:20:00,168.68,168.79,168.51,168.76,12764.0,147.1383,147.2343,146.99,147.2081,12764.0
2018-10-31 14:30:00,168.72,168.96,168.63,168.96,18714.0,147.1732,147.3825,147.0947,147.3825,18714.0
2018-10-31 14:40:00,169.03,169.03,168.45,168.47,17510.0,147.4436,147.4436,146.9377,146.9551,17510.0
2018-10-31 14:50:00,168.41,168.57,168.35,168.52,23790.0,146.9028,147.0424,146.8504,146.9987,23790.0
2018-10-31 15:00:00,168.51,168.87,168.41,168.53,17744.0,146.99,147.304,146.9028,147.0075,17744.0
2018-10-31 15:10:00,168.54,168.97,168.49,168.66,30835.0,147.0162,147.3913,146.9726,147.1209,30835.0
2018-10-31 15:20:00,168.67,168.73,168.21,168.5,43245.0,147.1296,147.1819,146.7283,146.9813,43245.0
2018-10-31 15:30:00,168.46,168.53,167.94,167.94,42573.0,146.9464,147.0075,146.4928,146.4928,42573.0
2018-10-31 15:40:00,167.99,168.37,167.98,168.14,128684.0,146.5364,146.8679,146.5277,146.6673,128684.0
2018-10-31 15:50:00,168.15,168.22,167.64,167.81,186680.0,146.676,146.737,146.2311,146.3794,186680.0
2018-11-01 09:30:00,168.14,168.5,167.72,168.2,51262.0,147.3643,147.6798,146.9962,147.4169,51262.0
2018-11-01 09:40:00,168.21,168.29,167.55,167.65,52080.0,147.4256,147.4957,146.8472,146.9348,52080.0
2018-11-01 09:50:00,167.67,167.95,167.29,167.86,36475.0,146.9523,147.1977,146.6193,147.1189,36475.0
2018-11-01 10:00:00,167.81,167.91,167.24,167.75,82444.0,147.075,147.1627,146.5755,147.0225,82444.0
2018-11-01 10:10:00,167.89,168.6,167.88,168.27,31723.0,147.1452,147.7674,147.1364,147.4782,31723.0
2018-11-01 10:20:00,168.28,169.01,168.19,168.66,30296.0,147.487,148.1268,147.4081,147.82,30296.0
2018-11-01 10:30:00,168.72,169.69,168.61,169.38,47324.0,147.8726,148.7227,147.7762,148.4511,47324.0
2018-11-01 10:40:00,169.34,169.41,168.6,168.67,17937.0,148.416,148.4773,147.7674,147.8288,17937.0
2018-11-01 10:50:00,168.67,168.88,168.28,168.58,20351.0,147.8288,148.0128,147.487,147.7499,20351.0
2018-11-01 11:00:00,168.65,168.66,168.11,168.34,38689.0,147.8113,147.82,147.338,147.5396,38689.0
2018-11-01 11:10:00,168.34,168.6,168.23,168.59,18433.0,147.5396,147.7674,147.4432,147.7587,18433.0
2018-11-01 11:20:00,168.55,168.61,167.97,167.97,28970.0,147.7236,147.7762,147.2153,147.2153,28970.0
2018-11-01 11:30:00,167.97,168.07,167.53,167.79,66427.0,147.2153,147.3029,146.8296,147.0575,66427.0
2018-11-01 11:40:00,167.82,168.07,167.71,167.94,30224.0,147.0838,147.3029,146.9874,147.189,30224.0
2018-11-01 11:50:00,168.0,168.13,167.71,167.71,23475.0,147.2416,147.3555,146.9874,146.9874,23475.0
2018-11-01 12:00:00,167.7,168.35,167.57,168.24,24186.0,146.9786,147.5483,146.8647,147.4519,24186.0
2018-11-01 12:10:00,168.24,168.5,168.12,168.21,16716.0,147.4519,147.6798,147.3467,147.4256,16716.0
2018-11-01 12:20:00,168.17,168.26,167.99,168.11,18479.0,147.3906,147.4694,147.2328,147.338,18479.0
2018-11-01 12:30:00,168.1,168.25,167.83,168.0,27767.0,147.3292,147.4607,147.0926,147.2416,27767.0
2018-11-01 12:40:00,167.99,168.14,167.9,168.14,10900.0,147.2328,147.3643,147.1539,147.3643,10900.0
2018-11-01 12:50:00,168.19,168.34,168.13,168.34,11169.0,147.4081,147.5396,147.3555,147.5396,11169.0
2018-11-01 13:00:00,168.32,168.34,167.89,167.95,16858.0,147.522,147.5396,147.1452,147.1977,16858.0
2018-11-01 13:10:00,167.95,168.09,167.88,167.94,17921.0,147.1977,147.3204,147.1364,147.189,17921.0
2018-11-01 13:20:00,167.94,168.12,167.83,168.12,39467.0,147.189,147.3467,147.0926,147.3467,39467.0
2018-11-01 13:30:00,168.15,168.18,167.85,168.0,44398.0,147.373,147.3993,147.1101,147.2416,44398.0
2018-11-01 13:40:00,168.0,168.06,167.41,167.6,41143.0,147.2416,147.2942,146.7245,146.891,41143.0
2018-11-01 13:50:00,167.55,168.03,167.53,167.87,20337.0,146.8472,147.2679,146.8296,147.1276,20337.0
2018-11-01 14:00:00,167.89,168.04,167.79,167.91,41932.0,147.1452,147.2766,147.0575,147.1627,41932.0
2018-11-01 14:10:00,167.91,168.2,167.87,168.09,23276.0,147.1627,147.4169,147.1276,147.3204,23276.0
2018-11-01 14:20:00,168.09,168.11,167.86,167.99,46921.0,147.3204,147.338,147.1189,147.2328,46921.0
2018-11-01 14:30:00,168.0,168.03,167.71,167.96,24929.0,147.2416,147.2679,146.9874,147.2065,24929.0
2018-11-01 14:40:00,167.96,168.28,167.9,168.26,34419.0,147.2065,147.487,147.1539,147.4694,34419.0
2018-11-01 14:50:00,168.29,168.35,168.22,168.32,14768.0,147.4957,147.5483,147.4344,147.522,14768.0
2018-11-01 15:00:00,168.32,168.42,168.19,168.32,21965.0,147.522,147.6097,147.4081,147.522,21965.0
2018-11-01 15:10:00,168.29,168.37,168.12,168.24,22435.0,147.4957,147.5659,147.3467,147.4519,22435.0
2018-11-01 15:20:00,168.25,168.66,168.16,168.63,37640.0,147.4607,147.82,147.3818,147.7937,37640.0
2018-11-01 15:30:00,168.63,168.71,168.33,168.64,52467.0,147.7937,147.8638,147.5308,147.8025,52467.0
2018-11-01 15:40:00,168.61,168.84,168.49,168.53,97787.0,147.7762,147.9778,147.671,147.7061,97787.0
2018-11-01 15:50:00,168.5,168.79,168.31,168.31,151624.0,147.6798,147.934,147.5133,147.5133,151624.0
2018-11-02 09:30:00,169.2,170.41,169.2,170.18,31503.0,148.2933,149.3538,148.2933,149.1522,31503.0
2018-11-02 09:40:00,170.41,171.02,170.04,170.35,41044.0,149.3538,149.8884,149.0295,149.3012,41044.0
2018-11-02 09:50:00,170.31,170.9,169.79,170.83,36825.0,149.2661,149.7832,148.8104,149.7219,36825.0
2018-11-02 10:00:00,170.78,171.6,170.6,171.27,47907.0,149.6781,150.3967,149.5203,150.1075,47907.0
2018-11-02 10:10:00,171.25,171.45,170.67,170.93,45513.0,150.09,150.2653,149.5817,149.8095,45513.0
2018-11-02 10:20:00,170.95,171.13,170.23,170.23,33602.0,149.8271,149.9848,149.196,149.196,33602.0
2018-11-02 10:30:00,170.19,170.48,169.3,169.57,44932.0,149.161,149.4151,148.3809,148.6176,44932.0
2018-11-02 10:40:00,169.62,169.8,169.13,169.31,31983.0,148.6614,148.8192,148.2319,148.3897,31983.0
2018-11-02 10:50:00,169.29,169.8,169.18,169.59,30533.0,148.3722,148.8192,148.2758,148.6351,30533.0
2018-11-02 11:00:00,169.6,169.63,168.93,169.38,32067.0,148.6439,148.6702,148.0567,148.4511,32067.0
2018-11-02 11:10:00,169.28,169.41,168.76,168.91,34793.0,148.3634,148.4773,147.9077,148.0391,34793.0
2018-11-02 11:20:00,168.92,169.29,168.57,169.18,29413.0,148.0479,148.3722,147.7411,148.2758,29413.0
2018-11-02 11:30:00,169.26,169.64,168.74,169.38,31536.0,148.3459,148.6789,147.8901,148.4511,31536.0
2018-11-02 11:40:00,169.38,169.52,168.69,169.02,30836.0,148.4511,148.5738,147.8463,148.1355,30836.0
2018-11-02 11:50:00,169.08,169.67,168.97,169.62,33287.0,148.1881,148.7052,148.0917,148.6614,33287.0
2018-11-02 12:00:00,169.61,169.76,168.88,168.89,20146.0,148.6526,148.7841,148.0128,148.0216,20146.0
2018-11-02 12:10:00,168.93,169.09,168.77,168.96,15160.0,148.0567,148.1969,147.9164,148.0829,15160.0
2018-11-02 12:20:00,168.91,169.08,168.69,169.08,12790.0,148.0391,148.1881,147.8463,148.1881,12790.0
2018-11-02 12:30:00,169.11,169.16,168.32,168.74,29134.0,148.2144,148.2582,147.522,147.8901,29134.0
2018-11-02 12:40:00,168.74,168.94,168.65,168.65,36689.0,147.8901,148.0654,147.8113,147.8113,36689.0
2018-11-02 12:50:00,168.71,168.72,168.04,168.32,38819.0,147.8638,147.8726,147.2766,147.522,38819.0
2018-11-02 13:00:00,168.36,168.44,168.01,168.44,20476.0,147.5571,147.6272,147.2503,147.6272,20476.0
2018-11-02 13:10:00,168.41,168.81,168.29,168.69,32371.0,147.6009,147.9515,147.4957,147.8463,32371.0
2018-11-02 13:20:00,168.67,168.82,168.23,168.39,26570.0,147.8288,147.9602,147.4432,147.5834,26570.0
2018-11-02 13:30:00,168.36,168.53,168.12,168.26,24809.0,147.5571,147.7061,147.3467,147.4694,24809.0
2018-11-02 13:40:00,168.24,168.77,168.12,168.6,17219.0,147.4519,147.9164,147.3467,147.7674,17219.0
2018-11-02 13:50:00,168.69,169.01,168.41,168.96,31289.0,147.8463,148.1268,147.6009,148.0829,31289.0
2018-11-02 14:00:00,168.96,168.96,168.5,168.53,20541.0,148.0829,148.0829,147.6798,147.7061,20541.0
2018-11-02 14:10:00,168.5,168.72,168.34,168.72,12829.0,147.6798,147.8726,147.5396,147.8726,12829.0
2018-11-02 14:20:00,168.71,170.24,168.47,170.04,24465.0,147.8638,149.2048,147.6535,149.0295,24465.0
2018-11-02 14:30:00,170.07,170.07,169.33,169.34,53398.0,149.0558,149.0558,148.4072,148.416,53398.0
2018-11-02 14:40:00,169.38,169.86,169.37,169.57,19482.0,148.4511,148.8717,148.4423,148.6176,19482.0
2018-11-02 14:50:00,169.6,169.6,169.21,169.29,24931.0,148.6439,148.6439,148.3021,148.3722,24931.0
2018-11-02 15:00:00,169.29,169.42,168.76,169.13,25901.0,148.3722,148.4861,147.9077,148.2319,25901.0
2018-11-02 15:10:00,169.18,169.52,168.87,168.91,50763.0,148.2758,148.5738,148.0041,148.0391,50763.0
2018-11-02 15:20:00,168.92,169.28,168.83,169.15,39472.0,148.0479,148.3634,147.969,148.2495,39472.0
2018-11-02 15:30:00,169.08,169.21,168.69,169.21,34612.0,148.1881,148.3021,147.8463,148.3021,34612.0
2018-11-02 15:40:00,169.23,169.27,168.83,168.96,68326.0,148.3196,148.3546,147.969,148.0829,68326.0
2018-11-02 15:50:00,168.94,169.2,168.33,168.61,176324.0,148.0654,148.2933,147.5308,147.7762,176324.0
2018-11-05 09:30:00,169.5,169.63,168.87,169.15,37714.0,148.5562,148.6702,148.0041,148.2495,37714.0
2018-11-05 09:40:00,169.19,169.77,169.0,169.07,39878.0,148.2845,148.7929,148.118,148.1794,39878.0
2018-11-05 09:50:00,169.11,169.11,168.32,168.66,23804.0,148.2144,148.2144,147.522,147.82,23804.0
2018-11-05 10:00:00,168.56,168.93,168.04,168.18,25768.0,147.7324,148.0567,147.2766,147.3993,25768.0
2018-11-05 10:10:00,168.04,168.25,167.7,167.86,65001.0,147.2766,147.4607,146.9786,147.1189,65001.0
2018-11-05 10:20:00,167.86,167.86,167.09,167.27,44426.0,147.1189,147.1189,146.444,146.6018,44426.0
2018-11-05 10:30:00,167.31,168.05,167.16,167.86,42313.0,146.6368,147.2854,146.5054,147.1189,42313.0
2018-11-05 10:40:00,167.89,168.21,167.41,167.41,20042.0,147.1452,147.4256,146.7245,146.7245,20042.0
2018-11-05 10:50:00,167.43,167.85,167.39,167.85,17251.0,146.742,147.1101,146.7069,147.1101,17251.0
2018-11-05 11:00:00,167.82,168.14,167.73,167.86,14401.0,147.0838,147.3643,147.0049,147.1189,14401.0
2018-11-05 11:10:00,167.85,168.39,167.75,168.24,16850.0,147.1101,147.5834,147.0225,147.4519,16850.0
2018-11-05 11:20:00,168.21,168.25,167.85,167.86,13001.0,147.4256,147.4607,147.1101,147.1189,13001.0
2018-11-05 11:30:00,167.83,168.13,167.73,168.09,13073.0,147.0926,147.3555,147.0049,147.3204,13073.0
2018-11-05 11:40:00,168.09,168.36,168.04,168.3,15546.0,147.3204,147.5571,147.2766,147.5045,15546.0
2018-11-05 11:50:00,168.33,168.79,168.32,168.63,19020.0,147.5308,147.934,147.522,147.7937,19020.0
2018-11-05 12:00:00,168.64,168.68,168.35,168.6,18897.0,147.8025,147.8375,147.5483,147.7674,18897.0
2018-11-05 12:10:00,168.59,168.7,168.05,168.14,24814.0,147.7587,147.8551,147.2854,147.3643,24814.0
2018-11-05 12:20:00,168.18,168.33,168.09,168.2,15861.0,147.3993,147.5308,147.3204,147.4169,15861.0
2018-11-05 12:30:00,168.21,168.26,167.55,167.64,12054.0,147.4256,147.4694,146.8472,146.9261,12054.0
2018-11-05 12:40:00,167.64,167.64,167.34,167.54,7602.0,146.9261,146.9261,146.6631,146.8384,7602.0
2018-11-05 12:50:00,167.61,167.61,167.13,167.19,13059.0,146.8998,146.8998,146.4791,146.5317,13059.0
2018-11-05 13:00:00,167.18,167.48,167.12,167.48,11043.0,146.5229,146.7858,146.4703,146.7858,11043.0
2018-11-05 13:10:00,167.54,167.92,167.45,167.8,19948.0,146.8384,147.1715,146.7595,147.0663,19948.0
2018-11-05 13:20:00,167.8,167.8,167.34,167.5,10089.0,147.0663,147.0663,146.6631,146.8034,10089.0
2018-11-05 13:30:00,167.55,167.57,167.18,167.47,11772.0,146.8472,146.8647,146.5229,146.7771,11772.0
2018-11-05 13:40:00,167.4,167.43,167.27,167.38,10552.0,146.7157,146.742,146.6018,146.6982,10552.0
2018-11-05 13:50:00,167.35,167.63,167.34,167.59,15812.0,146.6719,146.9173,146.6631,146.8822,15812.0
2018-11-05 14:00:00,167.6,167.65,167.3,167.39,13885.0,146.891,146.9348,146.6281,146.7069,13885.0
2018-11-05 14:10:00,167.4,167.66,167.32,167.6,17051.0,146.7157,146.9436,146.6456,146.891,17051.0
2018-11-05 14:20:00,167.61,167.97,167.6,167.69,18514.0,146.8998,147.2153,146.891,146.9699,18514.0
2018-11-05 14:30:00,167.69,167.75,167.56,167.75,22480.0,146.9699,147.0225,146.8559,147.0225,22480.0
2018-11-05 14:40:00,167.75,167.95,167.67,167.69,17936.0,147.0225,147.1977,146.9523,146.9699,17936.0
2018-11-05 14:50:00,167.7,167.75,167.56,167.57,20395.0,146.9786,147.0225,146.8559,146.8647,20395.0
2018-11-05 15:00:00,167.59,167.77,167.5,167.63,31983.0,146.8822,147.04,146.8034,146.9173,31983.0
2018-11-05 15:10:00,167.65,167.85,167.52,167.55,25829.0,146.9348,147.1101,146.8209,146.8472,25829.0
2018-11-05 15:20:00,167.55,167.57,167.05,167.36,40323.0,146.8472,146.8647,146.409,146.6806,40323.0
2018-11-05 15:30:00,167.36,167.37,167.11,167.24,40037.0,146.6806,146.6894,146.4615,146.5755,40037.0
2018-11-05 15:40:00,167.26,167.56,167.18,167.52,54040.0,146.593,146.8559,146.5229,146.8209,54040.0
2018-11-05 15:50:00,167.49,167.54,167.17,167.21,131440.0,146.7946,146.8384,146.5141,146.5492,131440.0
2018-11-06 09:30:00,166.64,168.45,166.63,168.45,45279.0,146.0496,147.636,146.0408,147.636,45279.0
2018-11-06 09:40:00,168.51,168.94,168.22,168.94,26408.0,147.6886,148.0654,147.4344,148.0654,26408.0
2018-11-06 09:50:00,168.94,168.94,167.93,168.01,30702.0,148.0654,148.0654,147.1802,147.2503,30702.0
2018-11-06 10:00:00,168.02,168.57,167.93,168.08,23596.0,147.2591,147.7411,147.1802,147.3117,23596.0
2018-11-06 10:10:00,168.14,168.14,167.59,167.65,29228.0,147.3643,147.3643,146.8822,146.9348,29228.0
2018-11-06 10:20:00,167.61,167.74,167.48,167.61,37052.0,146.8998,147.0137,146.7858,146.8998,37052.0
2018-11-06 10:30:00,167.65,168.22,167.18,167.18,17748.0,146.9348,147.4344,146.5229,146.5229,17748.0
2018-11-06 10:40:00,167.17,167.64,166.97,167.63,22094.0,146.5141,146.9261,146.3388,146.9173,22094.0
2018-11-06 10:50:00,167.57,167.62,167.02,167.08,28006.0,146.8647,146.9085,146.3827,146.4352,28006.0
2018-11-06 11:00:00,167.1,167.24,166.57,166.7,36733.0,146.4528,146.5755,145.9883,146.1022,36733.0
2018-11-06 11:10:00,166.67,166.87,166.23,166.86,19897.0,146.0759,146.2512,145.6903,146.2424,19897.0
2018-11-06 11:20:00,166.8,166.85,166.5,166.69,21828.0,146.1898,146.2337,145.9269,146.0934,21828.0
2018-11-06 11:30:00,166.69,167.25,166.59,167.25,15035.0,146.0934,146.5842,146.0058,146.5842,15035.0
2018-11-06 11:40:00,167.24,167.27,166.98,167.06,13182.0,146.5755,146.6018,146.3476,146.4177,13182.0
2018-11-06 11:50:00,167.04,167.28,166.97,167.22,15064.0,146.4002,146.6105,146.3388,146.5579,15064.0
2018-11-06 12:00:00,167.23,167.5,167.1,167.38,10454.0,146.5667,146.8034,146.4528,146.6982,10454.0
2018-11-06 12:10:00,167.46,167.46,167.14,167.22,13384.0,146.7683,146.7683,146.4878,146.5579,13384.0
2018-11-06 12:20:00,167.25,167.3,166.77,166.85,14261.0,146.5842,146.6281,146.1636,146.2337,14261.0
2018-11-06 12:30:00,166.89,167.08,166.88,167.05,11945.0,146.2687,146.4352,146.26,146.409,11945.0
2018-11-06 12:40:00,167.08,167.26,167.02,167.19,19414.0,146.4352,146.593,146.3827,146.5317,19414.0
2018-11-06 12:50:00,167.31,167.33,167.01,167.13,35975.0,146.6368,146.6544,146.3739,146.4791,35975.0
2018-11-06 13:00:00,167.18,167.38,166.91,166.91,26502.0,146.5229,146.6982,146.2863,146.2863,26502.0
2018-11-06 13:10:00,167.0,167.0,166.75,166.84,17461.0,146.3651,146.3651,146.146,146.2249,17461.0
2018-11-06 13:20:00,166.81,166.99,166.78,166.85,22751.0,146.1986,146.3564,146.1723,146.2337,22751.0
2018-11-06 13:30:00,166.82,166.88,166.64,166.84,20727.0,146.2074,146.26,146.0496,146.2249,20727.0
2018-11-06 13:40:00,166.89,166.99,166.84,166.97,16305.0,146.2687,146.3564,146.2249,146.3388,16305.0
2018-11-06 13:50:00,166.99,167.13,166.91,167.11,20364.0,146.3564,146.4791,146.2863,146.4615,20364.0
2018-11-06 14:00:00,167.11,167.15,166.93,167.08,20018.0,146.4615,146.4966,146.3038,146.4352,20018.0
2018-11-06 14:10:00,167.07,167.15,166.88,166.94,20143.0,146.4265,146.4966,146.26,146.3125,20143.0
2018-11-06 14:20:00,166.89,166.93,166.17,166.17,26032.0,146.2687,146.3038,145.6377,145.6377,26032.0
2018-11-06 14:30:00,166.17,166.55,165.92,166.49,45305.0,145.6377,145.9707,145.4186,145.9181,45305.0
2018-11-06 14:40:00,166.52,166.8,166.48,166.76,17088.0,145.9444,146.1898,145.9094,146.1548,17088.0
2018-11-06 14:50:00,166.79,166.84,166.62,166.75,23800.0,146.1811,146.2249,146.0321,146.146,23800.0
2018-11-06 15:00:00,166.7,166.84,166.61,166.82,27455.0,146.1022,146.2249,146.0233,146.2074,27455.0
2018-11-06 15:10:00,166.83,167.13,166.78,167.08,27325.0,146.2161,146.4791,146.1723,146.4352,27325.0
2018-11-06 15:20:00,167.04,167.06,166.77,166.98,27077.0,146.4002,146.4177,146.1636,146.3476,27077.0
2018-11-06 15:30:00,166.96,167.06,166.75,166.84,34776.0,146.3301,146.4177,146.146,146.2249,34776.0
2018-11-06 15:40:00,166.85,166.9,166.55,166.7,50466.0,146.2337,146.2775,145.9707,146.1022,50466.0
2018-11-06 15:50:00,166.7,167.34,166.69,167.08,125285.0,146.1022,146.6631,146.0934,146.4352,125285.0
2018-11-07 09:30:00,169.38,172.03,168.25,171.9,70753.0,148.4511,150.7736,147.4607,150.6597,70753.0
2018-11-07 09:40:00,172.09,172.49,169.77,170.19,83167.0,150.8262,151.1768,148.7929,149.161,83167.0
2018-11-07 09:50:00,170.2,170.72,169.97,170.56,33813.0,149.1697,149.6255,148.9682,149.4853,33813.0
2018-11-07 10:00:00,170.61,170.78,170.27,170.53,60426.0,149.5291,149.6781,149.2311,149.459,60426.0
2018-11-07 10:10:00,170.51,170.78,170.11,170.5,21002.0,149.4414,149.6781,149.0909,149.4327,21002.0
2018-11-07 10:20:00,170.54,171.22,170.44,171.19,13667.0,149.4677,150.0637,149.3801,150.0374,13667.0
2018-11-07 10:30:00,171.25,171.67,170.96,171.3,40653.0,150.09,150.4581,149.8358,150.1338,40653.0
2018-11-07 10:40:00,171.37,171.69,171.14,171.5,32386.0,150.1952,150.4756,149.9936,150.3091,32386.0
2018-11-07 10:50:00,171.53,171.77,171.25,171.45,32592.0,150.3354,150.5457,150.09,150.2653,32592.0
2018-11-07 11:00:00,171.53,172.23,171.26,172.02,51391.0,150.3354,150.9489,150.0988,150.7648,51391.0
2018-11-07 11:10:00,172.1,172.49,172.0,172.33,24000.0,150.835,151.1768,150.7473,151.0365,24000.0
2018-11-07 11:20:00,172.29,172.59,172.25,172.47,22572.0,151.0015,151.2644,150.9664,151.1592,22572.0
2018-11-07 11:30:00,172.48,173.02,172.46,173.02,33243.0,151.168,151.6413,151.1505,151.6413,33243.0
2018-11-07 11:40:00,173.0,173.04,172.62,172.87,27221.0,151.6238,151.6588,151.2907,151.5098,27221.0
2018-11-07 11:50:00,172.84,173.02,172.68,172.92,23271.0,151.4835,151.6413,151.3433,151.5536,23271.0
2018-11-07 12:00:00,172.87,172.93,172.65,172.67,39200.0,151.5098,151.5624,151.317,151.3345,39200.0
2018-11-07 12:10:00,172.64,172.64,172.32,172.54,16184.0,151.3082,151.3082,151.0278,151.2206,16184.0
2018-11-07 12:20:00,172.48,172.57,172.31,172.36,21036.0,151.168,151.2469,151.019,151.0628,21036.0
2018-11-07 12:30:00,172.35,172.57,172.21,172.56,21891.0,151.0541,151.2469,150.9314,151.2381,21891.0
2018-11-07 12:40:00,172.6,172.66,172.22,172.4,22421.0,151.2732,151.3258,150.9401,151.0979,22421.0
2018-11-07 12:50:00,172.41,172.44,172.34,172.35,30431.0,151.1067,151.133,151.0453,151.0541,30431.0
2018-11-07 13:00:00,172.36,172.46,172.29,172.37,30371.0,151.0628,151.1505,151.0015,151.0716,30371.0
2018-11-07 13:10:00,172.37,172.41,172.19,172.33,16164.0,151.0716,151.1067,150.9138,151.0365,16164.0
2018-11-07 13:20:00,172.39,172.64,172.33,172.37,29585.0,151.0891,151.3082,151.0365,151.0716,29585.0
2018-11-07 13:30:00,172.4,172.57,172.37,172.42,13321.0,151.0979,151.2469,151.0716,151.1154,13321.0
2018-11-07 13:40:00,172.43,172.48,172.13,172.19,15080.0,151.1242,151.168,150.8613,150.9138,15080.0
2018-11-07 13:50:00,172.19,172.3,172.08,172.29,18412.0,150.9138,151.0103,150.8174,151.0015,18412.0
2018-11-07 14:00:00,172.29,172.44,172.29,172.31,17634.0,151.0015,151.133,151.0015,151.019,17634.0
2018-11-07 14:10:00,172.3,172.62,172.3,172.6,25471.0,151.0103,151.2907,151.0103,151.2732,25471.0
2018-11-07 14:20:00,172.59,172.65,172.52,172.52,13244.0,151.2644,151.317,151.2031,151.2031,13244.0
2018-11-07 14:30:00,172.53,172.87,172.44,172.74,19764.0,151.2118,151.5098,151.133,151.3959,19764.0
2018-11-07 14:40:00,172.74,172.91,172.56,172.61,18254.0,151.3959,151.5449,151.2381,151.2819,18254.0
2018-11-07 14:50:00,172.6,172.89,172.33,172.82,23901.0,151.2732,151.5274,151.0365,151.466,23901.0
2018-11-07 15:00:00,172.86,173.26,172.86,173.06,30831.0,151.5011,151.8516,151.5011,151.6763,30831.0
2018-11-07 15:10:00,173.05,173.48,173.04,173.15,27032.0,151.6676,152.0444,151.6588,151.7552,27032.0
2018-11-07 15:20:00,173.14,173.31,172.93,173.15,26323.0,151.7465,151.8955,151.5624,151.7552,26323.0
2018-11-07 15:30:00,173.12,173.38,172.97,172.97,32987.0,151.7289,151.9568,151.5975,151.5975,32987.0
2018-11-07 15:40:00,172.97,172.98,172.48,172.5,74875.0,151.5975,151.6062,151.168,151.1855,74875.0
2018-11-07 15:50:00,172.53,173.12,172.45,173.02,179097.0,151.2118,151.7289,151.1417,151.6413,179097.0
2018-11-08 09:30:00,172.23,173.04,171.77,173.04,26466.0,150.9489,151.6588,150.5457,151.6588,26466.0
2018-11-08 09:40:00,173.03,173.66,172.58,172.61,19072.0,151.6501,152.2022,151.2557,151.2819,19072.0
2018-11-08 09:50:00,172.33,172.83,172.07,172.16,27366.0,151.0365,151.4748,150.8087,150.8876,27366.0
2018-11-08 10:00:00,172.14,172.36,171.5,171.65,30892.0,150.87,151.0628,150.3091,150.4406,30892.0
2018-11-08 10:10:00,171.68,171.8,171.32,171.65,7695.0,150.4669,150.572,150.1513,150.4406,7695.0
2018-11-08 10:20:00,171.56,171.9,171.46,171.76,32840.0,150.3617,150.6597,150.274,150.537,32840.0
2018-11-08 10:30:00,171.73,172.29,171.71,172.23,33641.0,150.5107,151.0015,150.4932,150.9489,33641.0
2018-11-08 10:40:00,172.21,172.52,171.96,172.4,12156.0,150.9314,151.2031,150.7123,151.0979,12156.0
2018-11-08 10:50:00,172.43,172.59,172.27,172.4,12173.0,151.1242,151.2644,150.984,151.0979,12173.0
2018-11-08 11:00:00,172.42,172.65,172.36,172.51,16101.0,151.1154,151.317,151.0628,151.1943,16101.0
2018-11-08 11:10:00,172.5,173.09,172.32,172.65,23792.0,151.1855,151.7026,151.0278,151.317,23792.0
2018-11-08 11:20:00,172.73,173.14,172.72,173.13,15393.0,151.3871,151.7465,151.3784,151.7377,15393.0
2018-11-08 11:30:00,173.16,173.53,173.14,173.51,24388.0,151.764,152.0883,151.7465,152.0707,24388.0
2018-11-08 11:40:00,173.51,173.55,173.09,173.28,16955.0,152.0707,152.1058,151.7026,151.8692,16955.0
2018-11-08 11:50:00,173.35,173.37,172.95,173.26,22469.0,151.9305,151.948,151.5799,151.8516,22469.0
2018-11-08 12:00:00,173.28,173.45,173.14,173.28,15106.0,151.8692,152.0182,151.7465,151.8692,15106.0
2018-11-08 12:10:00,173.26,173.38,173.17,173.32,22631.0,151.8516,151.9568,151.7728,151.9042,22631.0
2018-11-08 12:20:00,173.35,173.41,173.13,173.13,18693.0,151.9305,151.9831,151.7377,151.7377,18693.0
2018-11-08 12:30:00,173.17,173.39,173.14,173.39,18930.0,151.7728,151.9656,151.7465,151.9656,18930.0
2018-11-08 12:40:00,173.38,173.47,173.31,173.37,16863.0,151.9568,152.0357,151.8955,151.948,16863.0
2018-11-08 12:50:00,173.4,173.42,173.02,173.07,14003.0,151.9743,151.9919,151.6413,151.6851,14003.0
2018-11-08 13:00:00,173.08,173.3,173.02,173.11,23432.0,151.6939,151.8867,151.6413,151.7202,23432.0
2018-11-08 13:10:00,173.09,173.13,172.98,173.07,16530.0,151.7026,151.7377,151.6062,151.6851,16530.0
2018-11-08 13:20:00,173.09,173.19,172.78,172.78,17054.0,151.7026,151.7903,151.4309,151.4309,17054.0
2018-11-08 13:30:00,172.81,172.86,172.71,172.72,17687.0,151.4572,151.5011,151.3696,151.3784,17687.0
2018-11-08 13:40:00,172.71,172.71,172.31,172.33,16217.0,151.3696,151.3696,151.019,151.0365,16217.0
2018-11-08 13:50:00,172.37,172.43,172.16,172.19,15867.0,151.0716,151.1242,150.8876,150.9138,15867.0
2018-11-08 14:00:00,172.15,172.36,171.75,172.11,36303.0,150.8788,151.0628,150.5282,150.8437,36303.0
2018-11-08 14:10:00,172.12,172.34,171.89,171.9,24225.0,150.8525,151.0453,150.6509,150.6597,24225.0
2018-11-08 14:20:00,171.94,172.04,171.71,171.81,16641.0,150.6947,150.7824,150.4932,150.5808,16641.0
2018-11-08 14:30:00,171.75,171.75,171.41,171.46,14850.0,150.5282,150.5282,150.2302,150.274,14850.0
2018-11-08 14:40:00,171.41,171.5,171.22,171.43,16735.0,150.2302,150.3091,150.0637,150.2478,16735.0
2018-11-08 14:50:00,171.42,171.62,171.36,171.53,25237.0,150.239,150.4143,150.1864,150.3354,25237.0
2018-11-08 15:00:00,171.5,171.87,171.3,171.87,26174.0,150.3091,150.6334,150.1338,150.6334,26174.0
2018-11-08 15:10:00,171.85,171.92,171.66,171.78,20920.0,150.6159,150.6772,150.4493,150.5545,20920.0
2018-11-08 15:20:00,171.8,171.85,171.58,171.6,24769.0,150.572,150.6159,150.3792,150.3967,24769.0
2018-11-08 15:30:00,171.53,171.62,171.29,171.4,34235.0,150.3354,150.4143,150.1251,150.2215,34235.0
2018-11-08 15:40:00,171.4,171.88,171.21,171.81,55603.0,150.2215,150.6421,150.0549,150.5808,55603.0
2018-11-08 15:50:00,171.81,172.38,171.76,172.34,140152.0,150.5808,151.0804,150.537,151.0453,140152.0
2018-11-09 09:30:00,171.75,172.54,171.37,172.29,49274.0,150.5282,151.2206,150.1952,151.0015,49274.0
2018-11-09 09:40:00,172.22,172.27,171.51,172.08,25491.0,150.9401,150.984,150.3179,150.8174,25491.0
2018-11-09 09:50:00,171.95,171.96,171.07,171.25,41048.0,150.7035,150.7123,149.9322,150.09,41048.0
2018-11-09 10:00:00,171.25,171.35,170.52,170.75,50968.0,150.09,150.1776,149.4502,149.6518,50968.0
2018-11-09 10:10:00,170.75,170.8,169.8,170.14,35861.0,149.6518,149.6956,148.8192,149.1171,35861.0
2018-11-09 10:20:00,170.11,170.64,169.85,170.56,18811.0,149.0909,149.5554,148.863,149.4853,18811.0
2018-11-09 10:30:00,170.66,170.92,170.24,170.92,18336.0,149.5729,149.8008,149.2048,149.8008,18336.0
2018-11-09 10:40:00,170.93,170.99,170.54,170.54,17494.0,149.8095,149.8621,149.4677,149.4677,17494.0
2018-11-09 10:50:00,170.52,170.73,170.43,170.58,25381.0,149.4502,149.6342,149.3713,149.5028,25381.0
2018-11-09 11:00:00,170.62,170.81,169.95,170.14,17197.0,149.5378,149.7044,148.9506,149.1171,17197.0
2018-11-09 11:10:00,170.13,170.64,170.13,170.28,42367.0,149.1084,149.5554,149.1084,149.2398,42367.0
2018-11-09 11:20:00,170.29,170.99,170.27,170.89,29410.0,149.2486,149.8621,149.2311,149.7745,29410.0
2018-11-09 11:30:00,170.95,171.06,170.75,170.97,18183.0,149.8271,149.9235,149.6518,149.8446,18183.0
2018-11-09 11:40:00,171.08,171.12,170.75,170.81,18650.0,149.941,149.9761,149.6518,149.7044,18650.0
2018-11-09 11:50:00,170.83,170.83,170.34,170.45,25479.0,149.7219,149.7219,149.2924,149.3888,25479.0
2018-11-09 12:00:00,170.44,170.47,169.99,170.42,15908.0,149.3801,149.4064,148.9857,149.3625,15908.0
2018-11-09 12:10:00,170.41,170.46,169.81,169.97,18923.0,149.3538,149.3976,148.8279,148.9682,18923.0
2018-11-09 12:20:00,169.94,170.57,169.92,170.5,19577.0,148.9419,149.494,148.9243,149.4327,19577.0
2018-11-09 12:30:00,170.52,170.64,170.27,170.5,19106.0,149.4502,149.5554,149.2311,149.4327,19106.0
2018-11-09 12:40:00,170.47,170.61,170.35,170.61,7545.0,149.4064,149.5291,149.3012,149.5291,7545.0
2018-11-09 12:50:00,170.64,170.64,170.38,170.38,7245.0,149.5554,149.5554,149.3275,149.3275,7245.0
2018-11-09 13:00:00,170.38,170.47,170.29,170.38,7925.0,149.3275,149.4064,149.2486,149.3275,7925.0
2018-11-09 13:10:00,170.44,170.45,170.15,170.17,5868.0,149.3801,149.3888,149.1259,149.1434,5868.0
2018-11-09 13:20:00,170.15,170.17,169.34,169.81,29408.0,149.1259,149.1434,148.416,148.8279,29408.0
2018-11-09 13:30:00,169.79,169.98,169.64,169.93,7183.0,148.8104,148.9769,148.6789,148.9331,7183.0
2018-11-09 13:40:00,169.9,170.0,169.35,169.42,12335.0,148.9068,148.9944,148.4248,148.4861,12335.0
2018-11-09 13:50:00,169.49,169.77,169.41,169.64,6688.0,148.5475,148.7929,148.4773,148.6789,6688.0
2018-11-09 14:00:00,169.58,170.0,169.57,169.71,9107.0,148.6263,148.9944,148.6176,148.7403,9107.0
2018-11-09 14:10:00,169.69,169.81,169.39,169.53,15569.0,148.7227,148.8279,148.4598,148.5825,15569.0
2018-11-09 14:20:00,169.54,169.86,169.48,169.58,19518.0,148.5913,148.8717,148.5387,148.6263,19518.0
2018-11-09 14:30:00,169.62,169.94,169.59,169.94,40188.0,148.6614,148.9419,148.6351,148.9419,40188.0
2018-11-09 14:40:00,170.06,170.34,169.97,170.08,13876.0,149.047,149.2924,148.9682,149.0646,13876.0
2018-11-09 14:50:00,170.15,170.68,170.15,170.41,13939.0,149.1259,149.5904,149.1259,149.3538,13939.0
2018-11-09 15:00:00,170.39,170.62,170.13,170.54,29164.0,149.3363,149.5378,149.1084,149.4677,29164.0
2018-11-09 15:10:00,170.58,170.92,170.41,170.59,13845.0,149.5028,149.8008,149.3538,149.5115,13845.0
2018-11-09 15:20:00,170.63,170.93,170.43,170.46,56373.0,149.5466,149.8095,149.3713,149.3976,56373.0
2018-11-09 15:30:00,170.55,170.74,170.34,170.53,51383.0,149.4765,149.643,149.2924,149.459,51383.0
2018-11-09 15:40:00,170.48,171.11,170.37,170.48,47490.0,149.4151,149.9673,149.3187,149.4151,47490.0
2018-11-09 15:50:00,170.52,170.86,170.29,170.29,113444.0,149.4502,149.7482,149.2486,149.2486,113444.0
2018-11-12 09:30:00,170.66,171.37,170.32,170.93,31318.0,149.5729,150.1952,149.2749,149.8095,31318.0
2018-11-12 09:40:00,170.81,171.48,170.73,171.04,32425.0,149.7044,150.2916,149.6342,149.9059,32425.0
2018-11-12 09:50:00,170.93,170.96,170.1,170.14,27777.0,149.8095,149.8358,149.0821,149.1171,27777.0
2018-11-12 10:00:00,170.05,170.47,169.65,170.37,47849.0,149.0383,149.4064,148.6877,149.3187,47849.0
2018-11-12 10:10:00,170.51,170.64,169.88,170.3,30035.0,149.4414,149.5554,148.8893,149.2574,30035.0
2018-11-12 10:20:00,170.26,170.79,169.95,170.73,16145.0,149.2223,149.6868,148.9506,149.6342,16145.0
2018-11-12 10:30:00,170.73,170.73,170.01,170.26,19879.0,149.6342,149.6342,149.0032,149.2223,19879.0
2018-11-12 10:40:00,170.25,170.41,170.05,170.15,13538.0,149.2136,149.3538,149.0383,149.1259,13538.0
2018-11-12 10:50:00,170.13,170.2,169.62,169.78,43537.0,149.1084,149.1697,148.6614,148.8016,43537.0
2018-11-12 11:00:00,169.84,169.95,169.41,169.92,18500.0,148.8542,148.9506,148.4773,148.9243,18500.0
2018-11-12 11:10:00,169.92,170.06,169.33,169.4,19191.0,148.9243,149.047,148.4072,148.4686,19191.0
2018-11-12 11:20:00,169.44,169.62,169.24,169.27,18407.0,148.5036,148.6614,148.3284,148.3546,18407.0
2018-11-12 11:30:00,169.25,169.45,169.1,169.13,37614.0,148.3371,148.5124,148.2057,148.2319,37614.0
2018-11-12 11:40:00,169.2,169.47,169.15,169.43,13543.0,148.2933,148.5299,148.2495,148.4949,13543.0
2018-11-12 11:50:00,169.4,169.45,169.02,169.15,48542.0,148.4686,148.5124,148.1355,148.2495,48542.0
2018-11-12 12:00:00,169.19,169.6,169.01,169.6,23245.0,148.2845,148.6439,148.1268,148.6439,23245.0
2018-11-12 12:10:00,169.55,170.0,169.47,169.48,34496.0,148.6,148.9944,148.5299,148.5387,34496.0
2018-11-12 12:20:00,169.45,169.65,169.22,169.42,9993.0,148.5124,148.6877,148.3108,148.4861,9993.0
2018-11-12 12:30:00,169.4,169.41,168.94,168.97,10148.0,148.4686,148.4773,148.0654,148.0917,10148.0
2018-11-12 12:40:00,168.95,169.05,168.79,168.86,12465.0,148.0742,148.1618,147.934,147.9953,12465.0
2018-11-12 12:50:00,168.82,168.9,168.31,168.42,14306.0,147.9602,148.0304,147.5133,147.6097,14306.0
2018-11-12 13:00:00,168.43,168.58,168.01,168.02,13767.0,147.6184,147.7499,147.2503,147.2591,13767.0
2018-11-12 13:10:00,168.09,168.16,167.67,167.74,19078.0,147.3204,147.3818,146.9523,147.0137,19078.0
2018-11-12 13:20:00,167.78,168.0,167.56,167.93,19450.0,147.0488,147.2416,146.8559,147.1802,19450.0
2018-11-12 13:30:00,167.92,168.15,167.88,168.01,6940.0,147.1715,147.373,147.1364,147.2503,6940.0
2018-11-12 13:40:00,168.03,168.12,167.74,168.09,8690.0,147.2679,147.3467,147.0137,147.3204,8690.0
2018-11-12 13:50:00,168.15,168.83,168.15,168.44,16037.0,147.373,147.969,147.373,147.6272,16037.0
2018-11-12 14:00:00,168.44,168.56,168.33,168.45,9891.0,147.6272,147.7324,147.5308,147.636,9891.0
2018-11-12 14:10:00,168.44,169.06,168.44,168.9,12254.0,147.6272,148.1706,147.6272,148.0304,12254.0
2018-11-12 14:20:00,168.78,168.86,168.73,168.76,15832.0,147.9252,147.9953,147.8814,147.9077,15832.0
2018-11-12 14:30:00,168.8,169.03,168.25,168.29,12361.0,147.9427,148.1443,147.4607,147.4957,12361.0
2018-11-12 14:40:00,168.34,168.96,168.34,168.77,15047.0,147.5396,148.0829,147.5396,147.9164,15047.0
2018-11-12 14:50:00,168.74,168.75,168.0,168.01,14912.0,147.8901,147.8989,147.2416,147.2503,14912.0
2018-11-12 15:00:00,167.99,168.3,167.75,167.78,39543.0,147.2328,147.5045,147.0225,147.0488,39543.0
2018-11-12 15:10:00,167.75,167.97,167.5,167.75,58164.0,147.0225,147.2153,146.8034,147.0225,58164.0
2018-11-12 15:20:00,167.77,168.13,167.68,167.75,64012.0,147.04,147.3555,146.9611,147.0225,64012.0
2018-11-12 15:30:00,167.77,167.77,167.33,167.4,77487.0,147.04,147.04,146.6544,146.7157,77487.0
2018-11-12 15:40:00,167.39,167.81,167.11,167.63,88451.0,146.7069,147.075,146.4615,146.9173,88451.0
2018-11-12 15:50:00,167.64,167.66,166.83,167.04,161151.0,146.9261,146.9436,146.2161,146.4002,161151.0
2018-11-13 09:30:00,167.75,169.16,167.32,168.61,33903.0,147.0225,148.2582,146.6456,147.7762,33903.0
2018-11-13 09:40:00,168.63,168.64,168.09,168.11,14956.0,147.7937,147.8025,147.3204,147.338,14956.0
2018-11-13 09:50:00,168.02,168.02,166.74,166.96,25758.0,147.2591,147.2591,146.1373,146.3301,25758.0
2018-11-13 10:00:00,167.0,167.5,166.67,167.33,55969.0,146.3651,146.8034,146.0759,146.6544,55969.0
2018-11-13 10:10:00,167.27,167.34,166.56,166.82,66635.0,146.6018,146.6631,145.9795,146.2074,66635.0
2018-11-13 10:20:00,166.92,166.96,165.72,165.88,30948.0,146.295,146.3301,145.2433,145.3835,30948.0
2018-11-13 10:30:00,165.89,166.28,165.53,166.11,30982.0,145.3923,145.7341,145.0768,145.5851,30982.0
2018-11-13 10:40:00,166.11,167.03,165.77,166.99,20593.0,145.5851,146.3914,145.2871,146.3564,20593.0
2018-11-13 10:50:00,166.97,167.21,166.6,166.98,25097.0,146.3388,146.5492,146.0146,146.3476,25097.0
2018-11-13 11:00:00,166.91,167.97,166.89,167.84,30701.0,146.2863,147.2153,146.2687,147.1013,30701.0
2018-11-13 11:10:00,167.87,169.04,167.86,168.83,26565.0,147.1276,148.1531,147.1189,147.969,26565.0
2018-11-13 11:20:00,168.8,168.81,168.1,168.12,21521.0,147.9427,147.9515,147.3292,147.3467,21521.0
2018-11-13 11:30:00,168.16,168.32,167.57,167.62,20567.0,147.3818,147.522,146.8647,146.9085,20567.0
2018-11-13 11:40:00,167.63,167.97,167.46,167.88,23587.0,146.9173,147.2153,146.7683,147.1364,23587.0
2018-11-13 11:50:00,167.87,167.91,167.52,167.86,15127.0,147.1276,147.1627,146.8209,147.1189,15127.0
2018-11-13 12:00:00,167.99,168.29,167.59,167.69,24511.0,147.2328,147.4957,146.8822,146.9699,24511.0
2018-11-13 12:10:00,167.64,167.95,167.54,167.9,28853.0,146.9261,147.1977,146.8384,147.1539,28853.0
2018-11-13 12:20:00,167.94,168.45,167.93,168.33,26420.0,147.189,147.636,147.1802,147.5308,26420.0
2018-11-13 12:30:00,168.34,168.65,168.12,168.2,10470.0,147.5396,147.8113,147.3467,147.4169,10470.0
2018-11-13 12:40:00,168.28,168.34,167.83,168.18,15329.0,147.487,147.5396,147.0926,147.3993,15329.0
2018-11-13 12:50:00,168.29,168.3,167.48,167.48,28529.0,147.4957,147.5045,146.7858,146.7858,28529.0
2018-11-13 13:00:00,167.48,167.82,167.36,167.38,21142.0,146.7858,147.0838,146.6806,146.6982,21142.0
2018-11-13 13:10:00,167.38,167.51,167.02,167.44,32002.0,146.6982,146.8121,146.3827,146.7508,32002.0
2018-11-13 13:20:00,167.5,167.73,167.17,167.58,17864.0,146.8034,147.0049,146.5141,146.8735,17864.0
2018-11-13 13:30:00,167.69,168.26,167.53,168.23,36527.0,146.9699,147.4694,146.8296,147.4432,36527.0
2018-11-13 13:40:00,168.22,168.35,167.89,167.93,14619.0,147.4344,147.5483,147.1452,147.1802,14619.0
2018-11-13 13:50:00,167.92,168.17,167.86,168.01,14291.0,147.1715,147.3906,147.1189,147.2503,14291.0
2018-11-13 14:00:00,168.07,168.1,167.41,167.63,18616.0,147.3029,147.3292,146.7245,146.9173,18616.0
2018-11-13 14:10:00,167.68,167.73,167.11,167.31,14515.0,146.9611,147.0049,146.4615,146.6368,14515.0
2018-11-13 14:20:00,167.33,167.34,166.64,166.86,23313.0,146.6544,146.6631,146.0496,146.2424,23313.0
2018-11-13 14:30:00,166.87,167.36,166.67,167.27,20235.0,146.2512,146.6806,146.0759,146.6018,20235.0
2018-11-13 14:40:00,167.11,167.11,166.57,166.96,13457.0,146.4615,146.4615,145.9883,146.3301,13457.0
2018-11-13 14:50:00,166.97,167.21,166.78,166.95,22825.0,146.3388,146.5492,146.1723,146.3213,22825.0
2018-11-13 15:00:00,166.88,167.43,166.73,167.08,24856.0,146.26,146.742,146.1285,146.4352,24856.0
2018-11-13 15:10:00,167.15,167.18,166.6,166.82,36128.0,146.4966,146.5229,146.0146,146.2074,36128.0
2018-11-13 15:20:00,166.76,166.96,166.53,166.75,47778.0,146.1548,146.3301,145.9532,146.146,47778.0
2018-11-13 15:30:00,166.72,166.87,166.16,166.75,55081.0,146.1197,146.2512,145.6289,146.146,55081.0
2018-11-13 15:40:00,166.72,166.78,166.47,166.69,71756.0,146.1197,146.1723,145.9006,146.0934,71756.0
2018-11-13 15:50:00,166.72,166.93,166.56,166.82,132273.0,146.1197,146.3038,145.9795,146.2074,132273.0
2018-11-14 09:30:00,167.92,169.02,167.83,168.96,37266.0,147.1715,148.1355,147.0926,148.0829,37266.0
2018-11-14 09:40:00,169.07,170.47,168.94,170.15,45901.0,148.1794,149.4064,148.0654,149.1259,45901.0
2018-11-14 09:50:00,170.15,170.15,169.09,169.9,30124.0,149.1259,149.1259,148.1969,148.9068,30124.0
2018-11-14 10:00:00,169.83,170.03,169.55,169.63,20544.0,148.8455,149.0207,148.6,148.6702,20544.0
2018-11-14 10:10:00,169.59,169.61,169.05,169.19,23564.0,148.6351,148.6526,148.1618,148.2845,23564.0
2018-11-14 10:20:00,169.11,169.59,169.1,169.39,8802.0,148.2144,148.6351,148.2057,148.4598,8802.0
2018-11-14 10:30:00,169.32,169.73,169.2,169.64,15359.0,148.3985,148.7578,148.2933,148.6789,15359.0
2018-11-14 10:40:00,169.57,169.78,169.35,169.44,43490.0,148.6176,148.8016,148.4248,148.5036,43490.0
2018-11-14 10:50:00,169.36,169.5,169.08,169.5,22987.0,148.4335,148.5562,148.1881,148.5562,22987.0
2018-11-14 11:00:00,169.5,169.5,168.79,168.79,19867.0,148.5562,148.5562,147.934,147.934,19867.0
2018-11-14 11:10:00,168.82,168.94,168.65,168.75,9937.0,147.9602,148.0654,147.8113,147.8989,9937.0
2018-11-14 11:20:00,168.73,168.84,168.45,168.62,18837.0,147.8814,147.9778,147.636,147.785,18837.0
2018-11-14 11:30:00,168.68,168.73,167.93,168.01,14300.0,147.8375,147.8814,147.1802,147.2503,14300.0
2018-11-14 11:40:00,167.99,168.05,167.73,167.96,17857.0,147.2328,147.2854,147.0049,147.2065,17857.0
2018-11-14 11:50:00,167.94,168.55,167.75,168.54,20680.0,147.189,147.7236,147.0225,147.7148,20680.0
2018-11-14 12:00:00,168.56,168.59,168.18,168.26,10606.0,147.7324,147.7587,147.3993,147.4694,10606.0
2018-11-14 12:10:00,168.21,168.4,167.93,168.24,12000.0,147.4256,147.5921,147.1802,147.4519,12000.0
2018-11-14 12:20:00,168.31,168.6,168.27,168.39,16214.0,147.5133,147.7674,147.4782,147.5834,16214.0
2018-11-14 12:30:00,168.33,168.33,167.32,167.42,12992.0,147.5308,147.5308,146.6456,146.7332,12992.0
2018-11-14 12:40:00,167.42,167.84,167.2,167.84,9777.0,146.7332,147.1013,146.5404,147.1013,9777.0
2018-11-14 12:50:00,167.83,168.12,167.53,167.55,38899.0,147.0926,147.3467,146.8296,146.8472,38899.0
2018-11-14 13:00:00,167.53,167.72,167.29,167.51,9400.0,146.8296,146.9962,146.6193,146.8121,9400.0
2018-11-14 13:10:00,167.6,167.72,167.1,167.7,12565.0,146.891,146.9962,146.4528,146.9786,12565.0
2018-11-14 13:20:00,167.6,167.72,167.26,167.4,8739.0,146.891,146.9962,146.593,146.7157,8739.0
2018-11-14 13:30:00,167.45,167.6,167.11,167.33,14012.0,146.7595,146.891,146.4615,146.6544,14012.0
2018-11-14 13:40:00,167.37,167.39,166.64,166.7,33622.0,146.6894,146.7069,146.0496,146.1022,33622.0
2018-11-14 13:50:00,166.62,166.9,166.5,166.87,9788.0,146.0321,146.2775,145.9269,146.2512,9788.0
2018-11-14 14:00:00,166.85,166.85,166.0,166.36,18544.0,146.2337,146.2337,145.4887,145.8042,18544.0
2018-11-14 14:10:00,166.38,167.4,166.38,166.97,39057.0,145.8217,146.7157,145.8217,146.3388,39057.0
2018-11-14 14:20:00,166.99,167.22,166.81,166.89,13364.0,146.3564,146.5579,146.1986,146.2687,13364.0
2018-11-14 14:30:00,166.85,167.39,166.75,167.33,12909.0,146.2337,146.7069,146.146,146.6544,12909.0
2018-11-14 14:40:00,167.36,167.74,167.02,167.64,23054.0,146.6806,147.0137,146.3827,146.9261,23054.0
2018-11-14 14:50:00,167.67,168.75,167.67,168.7,26008.0,146.9523,147.8989,146.9523,147.8551,26008.0
2018-11-14 15:00:00,168.68,169.13,168.49,168.84,24870.0,147.8375,148.2319,147.671,147.9778,24870.0
2018-11-14 15:10:00,168.9,169.26,168.81,169.1,22961.0,148.0304,148.3459,147.9515,148.2057,22961.0
2018-11-14 15:20:00,169.04,169.04,168.48,168.64,27528.0,148.1531,148.1531,147.6623,147.8025,27528.0
2018-11-14 15:30:00,168.61,168.8,168.25,168.36,33489.0,147.7762,147.9427,147.4607,147.5571,33489.0
2018-11-14 15:40:00,168.36,168.44,167.9,167.99,55358.0,147.5571,147.6272,147.1539,147.2328,55358.0
2018-11-14 15:50:00,167.97,168.09,167.19,167.38,139713.0,147.2153,147.3204,146.5317,146.6982,139713.0
2018-11-15 09:30:00,166.15,167.05,165.77,166.98,44425.0,145.6202,146.409,145.2871,146.3476,44425.0
2018-11-15 09:40:00,166.98,167.86,166.87,167.86,24573.0,146.3476,147.1189,146.2512,147.1189,24573.0
2018-11-15 09:50:00,167.91,168.35,167.56,167.59,50478.0,147.1627,147.5483,146.8559,146.8822,50478.0
2018-11-15 10:00:00,167.63,168.43,167.52,167.92,53815.0,146.9173,147.6184,146.8209,147.1715,53815.0
2018-11-15 10:10:00,167.98,168.82,167.91,168.25,22873.0,147.224,147.9602,147.1627,147.4607,22873.0
2018-11-15 10:20:00,168.14,168.99,168.11,168.82,59380.0,147.3643,148.1092,147.338,147.9602,59380.0
2018-11-15 10:30:00,168.73,168.78,167.99,168.47,50152.0,147.8814,147.9252,147.2328,147.6535,50152.0
2018-11-15 10:40:00,168.56,169.26,168.41,169.17,33539.0,147.7324,148.3459,147.6009,148.267,33539.0
2018-11-15 10:50:00,169.11,169.45,168.74,168.87,29505.0,148.2144,148.5124,147.8901,148.0041,29505.0
2018-11-15 11:00:00,168.9,169.7,168.52,169.48,23436.0,148.0304,148.7315,147.6973,148.5387,23436.0
2018-11-15 11:10:00,169.46,169.89,169.41,169.59,13710.0,148.5212,148.898,148.4773,148.6351,13710.0
2018-11-15 11:20:00,169.61,169.96,169.51,169.78,19008.0,148.6526,148.9594,148.565,148.8016,19008.0
2018-11-15 11:30:00,169.74,170.37,169.74,170.19,17821.0,148.7666,149.3187,148.7666,149.161,17821.0
2018-11-15 11:40:00,170.12,170.6,170.09,170.38,24862.0,149.0996,149.5203,149.0733,149.3275,24862.0
2018-11-15 11:50:00,170.38,170.86,170.24,170.75,13823.0,149.3275,149.7482,149.2048,149.6518,13823.0
2018-11-15 12:00:00,170.75,171.21,170.51,170.76,41559.0,149.6518,150.0549,149.4414,149.6605,41559.0
2018-11-15 12:10:00,170.79,170.79,170.21,170.36,24480.0,149.6868,149.6868,149.1785,149.31,24480.0
2018-11-15 12:20:00,170.36,170.62,170.21,170.62,18526.0,149.31,149.5378,149.1785,149.5378,18526.0
2018-11-15 12:30:00,170.57,170.9,170.32,170.87,22553.0,149.494,149.7832,149.2749,149.7569,22553.0
2018-11-15 12:40:00,170.86,170.86,170.22,170.47,15202.0,149.7482,149.7482,149.1873,149.4064,15202.0
2018-11-15 12:50:00,170.46,170.49,169.76,169.9,19436.0,149.3976,149.4239,148.7841,148.9068,19436.0
2018-11-15 13:00:00,169.95,170.22,169.91,170.02,34827.0,148.9506,149.1873,148.9156,149.012,34827.0
2018-11-15 13:10:00,170.11,171.15,170.11,170.84,24167.0,149.0909,150.0023,149.0909,149.7307,24167.0
2018-11-15 13:20:00,170.92,172.27,170.92,172.22,44566.0,149.8008,150.984,149.8008,150.9401,44566.0
2018-11-15 13:30:00,172.27,172.64,172.16,172.16,40049.0,150.984,151.3082,150.8876,150.8876,40049.0
2018-11-15 13:40:00,172.19,172.64,171.9,171.9,45244.0,150.9138,151.3082,150.6597,150.6597,45244.0
2018-11-15 13:50:00,171.84,173.02,171.84,172.61,42329.0,150.6071,151.6413,150.6071,151.2819,42329.0
2018-11-15 14:00:00,172.68,172.73,172.43,172.7,23065.0,151.3433,151.3871,151.1242,151.3608,23065.0
2018-11-15 14:10:00,172.68,172.91,172.29,172.32,62486.0,151.3433,151.5449,151.0015,151.0278,62486.0
2018-11-15 14:20:00,172.35,172.94,172.26,172.89,66101.0,151.0541,151.5712,150.9752,151.5274,66101.0
2018-11-15 14:30:00,172.82,173.28,172.75,172.91,30573.0,151.466,151.8692,151.4046,151.5449,30573.0
2018-11-15 14:40:00,172.94,173.11,172.7,172.92,29211.0,151.5712,151.7202,151.3608,151.5536,29211.0
2018-11-15 14:50:00,172.91,172.99,172.51,172.71,50713.0,151.5449,151.615,151.1943,151.3696,50713.0
2018-11-15 15:00:00,172.74,172.74,171.21,172.21,83560.0,151.3959,151.3959,150.0549,150.9314,83560.0
2018-11-15 15:10:00,172.17,172.93,172.16,172.22,45912.0,150.8963,151.5624,150.8876,150.9401,45912.0
2018-11-15 15:20:00,172.15,172.35,171.67,171.71,81731.0,150.8788,151.0541,150.4581,150.4932,81731.0
2018-11-15 15:30:00,171.71,172.37,171.71,172.33,39949.0,150.4932,151.0716,150.4932,151.0365,39949.0
2018-11-15 15:40:00,172.34,172.36,171.81,172.03,65431.0,151.0453,151.0628,150.5808,150.7736,65431.0
2018-11-15 15:50:00,172.04,172.95,172.01,172.87,278301.0,150.7824,151.5799,150.7561,151.5098,278301.0
2018-11-16 09:30:00,172.03,173.0,172.03,172.21,96372.0,150.7736,151.6238,150.7736,150.9314,96372.0
2018-11-16 09:40:00,172.2,173.23,172.18,173.21,24699.0,150.9226,151.8253,150.9051,151.8078,24699.0
2018-11-16 09:50:00,173.1,173.61,172.92,173.16,35102.0,151.7114,152.1584,151.5536,151.764,35102.0
2018-11-16 10:00:00,173.17,173.6,172.6,172.61,48225.0,151.7728,152.1496,151.2732,151.2819,48225.0
2018-11-16 10:10:00,172.61,173.22,172.4,172.42,55815.0,151.2819,151.8166,151.0979,151.1154,55815.0
2018-11-16 10:20:00,172.43,172.44,172.06,172.21,43240.0,151.1242,151.133,150.7999,150.9314,43240.0
2018-11-16 10:30:00,172.32,173.32,172.26,172.96,22322.0,151.0278,151.9042,150.9752,151.5887,22322.0
2018-11-16 10:40:00,172.93,173.05,172.5,172.57,44481.0,151.5624,151.6676,151.1855,151.2469,44481.0
2018-11-16 10:50:00,172.65,172.9,172.5,172.65,36653.0,151.317,151.5361,151.1855,151.317,36653.0
2018-11-16 11:00:00,172.67,173.19,172.42,172.99,103124.0,151.3345,151.7903,151.1154,151.615,103124.0
2018-11-16 11:10:00,173.05,173.19,172.73,173.14,94409.0,151.6676,151.7903,151.3871,151.7465,94409.0
2018-11-16 11:20:00,173.14,173.43,172.73,173.26,28040.0,151.7465,152.0006,151.3871,151.8516,28040.0
2018-11-16 11:30:00,173.28,173.35,172.83,172.91,23082.0,151.8692,151.9305,151.4748,151.5449,23082.0
2018-11-16 11:40:00,172.95,172.99,172.66,172.94,26939.0,151.5799,151.615,151.3258,151.5712,26939.0
2018-11-16 11:50:00,172.92,173.27,172.79,173.12,32555.0,151.5536,151.8604,151.4397,151.7289,32555.0
2018-11-16 12:00:00,173.16,173.43,172.71,173.43,20094.0,151.764,152.0006,151.3696,152.0006,20094.0
2018-11-16 12:10:00,173.4,173.4,173.06,173.19,17601.0,151.9743,151.9743,151.6763,151.7903,17601.0
2018-11-16 12:20:00,173.24,173.29,172.9,172.9,17727.0,151.8341,151.8779,151.5361,151.5361,17727.0
2018-11-16 12:30:00,172.89,174.41,172.75,173.95,37305.0,151.5274,152.8595,151.4046,152.4564,37305.0
2018-11-16 12:40:00,174.06,174.65,173.78,174.3,17775.0,152.5528,153.0699,152.3074,152.7631,17775.0
2018-11-16 12:50:00,174.3,174.3,173.31,173.48,17196.0,152.7631,152.7631,151.8955,152.0444,17196.0
2018-11-16 13:00:00,173.55,173.62,172.82,172.85,17944.0,152.1058,152.1672,151.466,151.4923,17944.0
2018-11-16 13:10:00,172.92,172.98,172.47,172.59,14354.0,151.5536,151.6062,151.1592,151.2644,14354.0
2018-11-16 13:20:00,172.64,172.64,172.13,172.17,16543.0,151.3082,151.3082,150.8613,150.8963,16543.0
2018-11-16 13:30:00,172.21,172.32,171.89,172.05,19355.0,150.9314,151.0278,150.6509,150.7911,19355.0
2018-11-16 13:40:00,172.02,172.23,171.72,172.19,16311.0,150.7648,150.9489,150.5019,150.9138,16311.0
2018-11-16 13:50:00,172.27,172.42,172.06,172.31,16620.0,150.984,151.1154,150.7999,151.019,16620.0
2018-11-16 14:00:00,172.33,172.91,172.33,172.66,15902.0,151.0365,151.5449,151.0365,151.3258,15902.0
2018-11-16 14:10:00,172.7,172.78,172.3,172.55,17273.0,151.3608,151.4309,151.0103,151.2294,17273.0
2018-11-16 14:20:00,172.57,172.7,172.03,172.52,22233.0,151.2469,151.3608,150.7736,151.2031,22233.0
2018-11-16 14:30:00,172.57,173.01,172.57,172.75,15167.0,151.2469,151.6325,151.2469,151.4046,15167.0
2018-11-16 14:40:00,172.76,172.82,172.54,172.82,10021.0,151.4134,151.466,151.2206,151.466,10021.0
2018-11-16 14:50:00,172.8,172.9,172.63,172.8,20647.0,151.4485,151.5361,151.2995,151.4485,20647.0
2018-11-16 15:00:00,172.87,173.02,172.72,172.87,38538.0,151.5098,151.6413,151.3784,151.5098,38538.0
2018-11-16 15:10:00,172.9,173.17,172.87,173.16,28723.0,151.5361,151.7728,151.5098,151.764,28723.0
2018-11-16 15:20:00,173.16,173.2,172.77,172.77,41392.0,151.764,151.799,151.4222,151.4222,41392.0
2018-11-16 15:30:00,172.74,172.74,172.35,172.48,44134.0,151.3959,151.3959,151.0541,151.168,44134.0
2018-11-16 15:40:00,172.47,172.49,172.1,172.18,72260.0,151.1592,151.1768,150.835,150.9051,72260.0
2018-11-16 15:50:00,172.22,172.28,171.85,172.07,135069.0,150.9401,150.9927,150.6159,150.8087,135069.0
2018-11-19 09:30:00,171.11,172.02,170.82,171.73,41828.0,149.9673,150.7648,149.7131,150.5107,41828.0
2018-11-19 09:40:00,171.78,171.78,170.76,170.76,17139.0,150.5545,150.5545,149.6605,149.6605,17139.0
2018-11-19 09:50:00,170.84,170.84,170.09,170.71,27726.0,149.7307,149.7307,149.0733,149.6167,27726.0
2018-11-19 10:00:00,170.92,171.01,170.36,170.36,48951.0,149.8008,149.8796,149.31,149.31,48951.0
2018-11-19 10:10:00,170.39,170.87,170.38,170.46,21399.0,149.3363,149.7569,149.3275,149.3976,21399.0
2018-11-19 10:20:00,170.5,170.52,170.03,170.31,19884.0,149.4327,149.4502,149.0207,149.2661,19884.0
2018-11-19 10:30:00,170.26,170.64,170.13,170.5,42914.0,149.2223,149.5554,149.1084,149.4327,42914.0
2018-11-19 10:40:00,170.5,170.77,170.44,170.62,32492.0,149.4327,149.6693,149.3801,149.5378,32492.0
2018-11-19 10:50:00,170.57,171.38,170.53,171.38,28185.0,149.494,150.2039,149.459,150.2039,28185.0
2018-11-19 11:00:00,171.32,171.46,171.05,171.14,23402.0,150.1513,150.274,149.9147,149.9936,23402.0
2018-11-19 11:10:00,171.13,171.13,170.44,170.53,15297.0,149.9848,149.9848,149.3801,149.459,15297.0
2018-11-19 11:20:00,170.49,170.58,170.3,170.45,16363.0,149.4239,149.5028,149.2574,149.3888,16363.0
2018-11-19 11:30:00,170.4,170.42,170.03,170.03,55908.0,149.345,149.3625,149.0207,149.0207,55908.0
2018-11-19 11:40:00,170.1,170.1,169.65,169.73,24488.0,149.0821,149.0821,148.6877,148.7578,24488.0
2018-11-19 11:50:00,169.74,169.76,169.08,169.2,24762.0,148.7666,148.7841,148.1881,148.2933,24762.0
2018-11-19 12:00:00,169.22,169.35,168.81,169.03,25416.0,148.3108,148.4248,147.9515,148.1443,25416.0
2018-11-19 12:10:00,169.06,169.45,168.7,169.06,26209.0,148.1706,148.5124,147.8551,148.1706,26209.0
2018-11-19 12:20:00,169.13,169.27,168.91,169.13,17585.0,148.2319,148.3546,148.0391,148.2319,17585.0
2018-11-19 12:30:00,169.1,169.51,168.77,169.5,15427.0,148.2057,148.565,147.9164,148.5562,15427.0
2018-11-19 12:40:00,169.46,170.02,169.28,169.3,19358.0,148.5212,149.012,148.3634,148.3809,19358.0
2018-11-19 12:50:00,169.27,169.59,169.07,169.49,11844.0,148.3546,148.6351,148.1794,148.5475,11844.0
2018-11-19 13:00:00,169.54,169.64,168.88,168.88,17042.0,148.5913,148.6789,148.0128,148.0128,17042.0
2018-11-19 13:10:00,168.94,169.44,168.94,169.44,18171.0,148.0654,148.5036,148.0654,148.5036,18171.0
2018-11-19 13:20:00,169.5,169.67,169.26,169.26,14782.0,148.5562,148.7052,148.3459,148.3459,14782.0
2018-11-19 13:30:00,169.3,169.92,169.05,169.9,19391.0,148.3809,148.9243,148.1618,148.9068,19391.0
2018-11-19 13:40:00,169.94,169.97,169.7,169.76,13642.0,148.9419,148.9682,148.7315,148.7841,13642.0
2018-11-19 13:50:00,169.84,170.14,169.69,169.99,39566.0,148.8542,149.1171,148.7227,148.9857,39566.0
2018-11-19 14:00:00,170.01,170.31,169.75,170.14,58534.0,149.0032,149.2661,148.7753,149.1171,58534.0
2018-11-19 14:10:00,170.04,170.12,169.66,169.84,44443.0,149.0295,149.0996,148.6965,148.8542,44443.0
2018-11-19 14:20:00,169.9,170.11,169.71,170.03,37871.0,148.9068,149.0909,148.7403,149.0207,37871.0
2018-11-19 14:30:00,169.96,170.23,169.65,170.2,40976.0,148.9594,149.196,148.6877,149.1697,40976.0
2018-11-19 14:40:00,170.27,170.64,170.17,170.55,20334.0,149.2311,149.5554,149.1434,149.4765,20334.0
2018-11-19 14:50:00,170.6,170.61,170.34,170.48,18787.0,149.5203,149.5291,149.2924,149.4151,18787.0
2018-11-19 15:00:00,170.49,170.66,170.26,170.41,31289.0,149.4239,149.5729,149.2223,149.3538,31289.0
2018-11-19 15:10:00,170.4,171.16,170.39,170.95,67171.0,149.345,150.0111,149.3363,149.8271,67171.0
2018-11-19 15:20:00,170.97,171.34,170.89,170.99,82275.0,149.8446,150.1689,149.7745,149.8621,82275.0
2018-11-19 15:30:00,171.06,171.12,170.86,170.97,46858.0,149.9235,149.9761,149.7482,149.8446,46858.0
2018-11-19 15:40:00,170.98,171.0,170.4,170.43,65289.0,149.8534,149.8709,149.345,149.3713,65289.0
2018-11-19 15:50:00,170.43,170.68,169.96,170.53,243647.0,149.3713,149.5904,148.9594,149.459,243647.0
2018-11-20 09:30:00,167.45,167.45,162.79,163.81,300409.0,146.7595,146.7595,142.6753,143.5693,300409.0
2018-11-20 09:40:00,163.73,165.61,163.54,165.37,62391.0,143.4992,145.1469,143.3327,144.9365,62391.0
2018-11-20 09:50:00,165.3,165.3,161.57,162.56,161211.0,144.8752,144.8752,141.6061,142.4737,161211.0
2018-11-20 10:00:00,162.44,163.6,162.11,162.95,152624.0,142.3686,143.3852,142.0794,142.8156,152624.0
2018-11-20 10:10:00,162.95,164.1,162.74,163.93,120512.0,142.8156,143.8235,142.6315,143.6745,120512.0
2018-11-20 10:20:00,163.96,164.84,163.96,164.13,53531.0,143.7008,144.472,143.7008,143.8498,53531.0
2018-11-20 10:30:00,164.14,165.26,164.04,165.25,51154.0,143.8585,144.8401,143.7709,144.8314,51154.0
2018-11-20 10:40:00,165.38,165.38,164.14,164.45,42750.0,144.9453,144.9453,143.8585,144.1302,42750.0
2018-11-20 10:50:00,164.48,165.05,164.39,164.89,41689.0,144.1565,144.6561,144.0776,144.5158,41689.0
2018-11-20 11:00:00,164.92,165.01,163.76,163.94,29749.0,144.5421,144.621,143.5255,143.6832,29749.0
2018-11-20 11:10:00,163.94,164.22,163.01,163.1,35391.0,143.6832,143.9286,142.8681,142.947,35391.0
2018-11-20 11:20:00,163.16,163.44,162.91,163.33,38198.0,142.9996,143.245,142.7805,143.1486,38198.0
2018-11-20 11:30:00,163.31,163.89,163.03,163.88,39631.0,143.1311,143.6394,142.8857,143.6306,39631.0
2018-11-20 11:40:00,163.94,164.43,163.81,164.01,18605.0,143.6832,144.1127,143.5693,143.7446,18605.0
2018-11-20 11:50:00,163.97,164.16,163.53,163.87,18586.0,143.7095,143.876,143.3239,143.6219,18586.0
2018-11-20 12:00:00,163.89,164.32,163.7,163.8,32689.0,143.6394,144.0163,143.4729,143.5605,32689.0
2018-11-20 12:10:00,163.8,163.91,163.65,163.65,39041.0,143.5605,143.6569,143.4291,143.4291,39041.0
2018-11-20 12:20:00,163.65,164.28,163.59,164.17,31400.0,143.4291,143.9812,143.3765,143.8848,31400.0
2018-11-20 12:30:00,164.22,164.51,164.22,164.26,39618.0,143.9286,144.1828,143.9286,143.9637,39618.0
2018-11-20 12:40:00,164.3,164.44,163.6,163.97,117569.0,143.9987,144.1215,143.3852,143.7095,117569.0
2018-11-20 12:50:00,163.91,164.2,163.84,163.97,22081.0,143.6569,143.9111,143.5956,143.7095,22081.0
2018-11-20 13:00:00,163.97,164.33,163.85,164.25,58240.0,143.7095,144.025,143.6044,143.9549,58240.0
2018-11-20 13:10:00,164.31,164.41,164.18,164.23,52206.0,144.0075,144.0952,143.8936,143.9374,52206.0
2018-11-20 13:20:00,164.23,164.32,163.85,164.1,82466.0,143.9374,144.0163,143.6044,143.8235,82466.0
2018-11-20 13:30:00,164.1,164.23,163.89,164.16,62519.0,143.8235,143.9374,143.6394,143.876,62519.0
2018-11-20 13:40:00,164.18,164.56,163.98,164.49,34206.0,143.8936,144.2266,143.7183,144.1653,34206.0
2018-11-20 13:50:00,164.48,164.69,164.41,164.46,58924.0,144.1565,144.3406,144.0952,144.139,58924.0
2018-11-20 14:00:00,164.45,164.45,163.46,163.47,35103.0,144.1302,144.1302,143.2625,143.2713,35103.0
2018-11-20 14:10:00,163.46,164.18,163.43,164.08,24840.0,143.2625,143.8936,143.2362,143.8059,24840.0
2018-11-20 14:20:00,164.08,164.1,163.59,163.62,16992.0,143.8059,143.8235,143.3765,143.4028,16992.0
2018-11-20 14:30:00,163.68,164.43,163.63,163.89,21691.0,143.4554,144.1127,143.4115,143.6394,21691.0
2018-11-20 14:40:00,163.93,164.0,163.36,163.43,14874.0,143.6745,143.7358,143.1749,143.2362,14874.0
2018-11-20 14:50:00,163.39,163.48,162.91,162.94,104401.0,143.2012,143.2801,142.7805,142.8068,104401.0
2018-11-20 15:00:00,162.96,163.43,162.26,162.52,146730.0,142.8243,143.2362,142.2108,142.4387,146730.0
2018-11-20 15:10:00,162.5,163.12,162.08,163.07,107434.0,142.4212,142.9646,142.0531,142.9207,107434.0
2018-11-20 15:20:00,163.02,163.46,162.74,163.33,87066.0,142.8769,143.2625,142.6315,143.1486,87066.0
2018-11-20 15:30:00,163.31,163.4,162.95,163.31,71544.0,143.1311,143.21,142.8156,143.1311,71544.0
2018-11-20 15:40:00,163.31,163.38,162.83,162.92,85882.0,143.1311,143.1924,142.7104,142.7893,85882.0
2018-11-20 15:50:00,162.95,163.01,162.57,162.7,200292.0,142.8156,142.8681,142.4825,142.5964,200292.0
2018-11-21 09:30:00,163.4,165.45,163.38,164.63,29367.0,143.21,145.0067,143.1924,144.288,29367.0
2018-11-21 09:40:00,164.35,164.76,164.21,164.47,19509.0,144.0426,144.4019,143.9199,144.1477,19509.0
2018-11-21 09:50:00,164.44,164.46,163.74,164.45,31265.0,144.1215,144.139,143.5079,144.1302,31265.0
2018-11-21 10:00:00,164.55,165.14,164.47,165.08,25815.0,144.2179,144.735,144.1477,144.6824,25815.0
2018-11-21 10:10:00,165.11,165.82,165.03,165.65,25307.0,144.7087,145.3309,144.6385,145.1819,25307.0
2018-11-21 10:20:00,165.75,165.94,165.57,165.94,17257.0,145.2696,145.4361,145.1118,145.4361,17257.0
2018-11-21 10:30:00,165.87,166.13,165.62,166.02,27853.0,145.3748,145.6026,145.1556,145.5062,27853.0
2018-11-21 10:40:00,166.03,166.27,165.65,165.85,26243.0,145.515,145.7253,145.1819,145.3572,26243.0
2018-11-21 10:50:00,165.88,166.67,165.87,166.57,37853.0,145.3835,146.0759,145.3748,145.9883,37853.0
2018-11-21 11:00:00,166.53,166.56,166.22,166.43,16723.0,145.9532,145.9795,145.6815,145.8656,16723.0
2018-11-21 11:10:00,166.5,167.15,166.5,167.15,38520.0,145.9269,146.4966,145.9269,146.4966,38520.0
2018-11-21 11:20:00,167.2,167.23,166.85,167.2,22087.0,146.5404,146.5667,146.2337,146.5404,22087.0
2018-11-21 11:30:00,167.26,167.43,166.99,167.08,20399.0,146.593,146.742,146.3564,146.4352,20399.0
2018-11-21 11:40:00,167.11,167.62,167.09,167.6,20418.0,146.4615,146.9085,146.444,146.891,20418.0
2018-11-21 11:50:00,167.66,167.84,167.36,167.39,20626.0,146.9436,147.1013,146.6806,146.7069,20626.0
2018-11-21 12:00:00,167.42,167.7,167.35,167.6,14215.0,146.7332,146.9786,146.6719,146.891,14215.0
2018-11-21 12:10:00,167.62,167.77,167.47,167.51,15596.0,146.9085,147.04,146.7771,146.8121,15596.0
2018-11-21 12:20:00,167.56,167.6,167.41,167.58,17995.0,146.8559,146.891,146.7245,146.8735,17995.0
2018-11-21 12:30:00,167.58,167.6,167.44,167.55,21565.0,146.8735,146.891,146.7508,146.8472,21565.0
2018-11-21 12:40:00,167.56,167.93,167.52,167.89,26334.0,146.8559,147.1802,146.8209,147.1452,26334.0
2018-11-21 12:50:00,167.92,168.12,167.83,168.12,14461.0,147.1715,147.3467,147.0926,147.3467,14461.0
2018-11-21 13:00:00,168.13,168.28,168.04,168.13,16736.0,147.3555,147.487,147.2766,147.3555,16736.0
2018-11-21 13:10:00,168.11,168.14,167.89,168.02,18258.0,147.338,147.3643,147.1452,147.2591,18258.0
2018-11-21 13:20:00,168.02,168.33,167.95,168.29,22441.0,147.2591,147.5308,147.1977,147.4957,22441.0
2018-11-21 13:30:00,168.27,168.29,167.95,168.05,15798.0,147.4782,147.4957,147.1977,147.2854,15798.0
2018-11-21 13:40:00,168.01,168.11,167.85,167.99,27161.0,147.2503,147.338,147.1101,147.2328,27161.0
2018-11-21 13:50:00,167.97,167.99,167.83,167.97,12287.0,147.2153,147.2328,147.0926,147.2153,12287.0
2018-11-21 14:00:00,167.95,167.99,167.68,167.8,12828.0,147.1977,147.2328,146.9611,147.0663,12828.0
2018-11-21 14:10:00,167.76,167.96,167.73,167.79,14965.0,147.0312,147.2065,147.0049,147.0575,14965.0
2018-11-21 14:20:00,167.79,167.98,167.69,167.93,14171.0,147.0575,147.224,146.9699,147.1802,14171.0
2018-11-21 14:30:00,167.95,167.95,167.41,167.42,27902.0,147.1977,147.1977,146.7245,146.7332,27902.0
2018-11-21 14:40:00,167.44,167.77,167.41,167.69,26359.0,146.7508,147.04,146.7245,146.9699,26359.0
2018-11-21 14:50:00,167.67,167.74,167.42,167.47,21336.0,146.9523,147.0137,146.7332,146.7771,21336.0
2018-11-21 15:00:00,167.5,167.81,167.43,167.81,23250.0,146.8034,147.075,146.742,147.075,23250.0
2018-11-21 15:10:00,167.81,167.86,167.47,167.49,27573.0,147.075,147.1189,146.7771,146.7946,27573.0
2018-11-21 15:20:00,167.49,167.49,167.3,167.3,35676.0,146.7946,146.7946,146.6281,146.6281,35676.0
2018-11-21 15:30:00,167.29,167.29,166.57,166.59,63723.0,146.6193,146.6193,145.9883,146.0058,63723.0
2018-11-21 15:40:00,166.58,166.71,166.37,166.51,74399.0,145.997,146.111,145.813,145.9357,74399.0
2018-11-21 15:50:00,166.48,166.56,166.15,166.24,155828.0,145.9094,145.9795,145.6202,145.699,155828.0
2018-11-23 09:30:00,164.04,164.93,163.46,164.71,23977.0,143.7709,144.5509,143.2625,144.3581,23977.0
2018-11-23 09:40:00,164.61,165.23,164.54,164.95,10300.0,144.2704,144.8138,144.2091,144.5684,10300.0
2018-11-23 09:50:00,164.91,165.23,164.65,165.13,22962.0,144.5334,144.8138,144.3055,144.7262,22962.0
2018-11-23 10:00:00,165.04,165.54,165.02,165.06,9610.0,144.6473,145.0855,144.6298,144.6648,9610.0
2018-11-23 10:10:00,165.08,165.3,164.88,165.05,13914.0,144.6824,144.8752,144.5071,144.6561,13914.0
2018-11-23 10:20:00,165.05,165.18,164.71,164.81,8604.0,144.6561,144.77,144.3581,144.4457,8604.0
2018-11-23 10:30:00,164.89,165.5,164.78,165.5,12898.0,144.5158,145.0505,144.4194,145.0505,12898.0
2018-11-23 10:40:00,165.45,165.45,165.06,165.13,11651.0,145.0067,145.0067,144.6648,144.7262,11651.0
2018-11-23 10:50:00,165.12,165.63,165.07,165.07,13622.0,144.7174,145.1644,144.6736,144.6736,13622.0
2018-11-23 11:00:00,165.09,165.24,165.04,165.09,15754.0,144.6911,144.8226,144.6473,144.6911,15754.0
2018-11-23 11:10:00,165.09,165.12,164.77,165.04,17491.0,144.6911,144.7174,144.4107,144.6473,17491.0
2018-11-23 11:20:00,165.0,165.22,164.97,165.07,8420.0,144.6123,144.8051,144.586,144.6736,8420.0
2018-11-23 11:30:00,165.01,165.04,164.72,164.81,11762.0,144.621,144.6473,144.3669,144.4457,11762.0
2018-11-23 11:40:00,164.8,165.08,164.76,164.93,12939.0,144.437,144.6824,144.4019,144.5509,12939.0
2018-11-23 11:50:00,164.91,164.96,164.43,164.5,11440.0,144.5334,144.5772,144.1127,144.174,11440.0
2018-11-23 12:00:00,164.46,164.46,163.91,163.95,22023.0,144.139,144.139,143.6569,143.692,22023.0
2018-11-23 12:10:00,163.96,164.99,163.95,164.74,27267.0,143.7008,144.6035,143.692,144.3844,27267.0
2018-11-23 12:20:00,164.74,164.74,164.3,164.31,22150.0,144.3844,144.3844,143.9987,144.0075,22150.0
2018-11-23 12:30:00,164.27,164.71,164.11,164.55,24569.0,143.9725,144.3581,143.8322,144.2179,24569.0
2018-11-23 12:40:00,164.56,164.67,164.43,164.5,28774.0,144.2266,144.323,144.1127,144.174,28774.0
2018-11-23 12:50:00,164.5,164.5,163.76,163.85,53691.0,144.174,144.174,143.5255,143.6044,53691.0
2018-11-26 09:30:00,164.9,166.23,164.9,166.23,51459.0,144.5246,145.6903,144.5246,145.6903,51459.0
2018-11-26 09:40:00,166.23,166.49,166.01,166.3,21684.0,145.6903,145.9181,145.4975,145.7516,21684.0
2018-11-26 09:50:00,166.3,166.3,165.45,165.5,39372.0,145.7516,145.7516,145.0067,145.0505,39372.0
2018-11-26 10:00:00,165.56,165.94,165.38,165.76,30630.0,145.1031,145.4361,144.9453,145.2783,30630.0
2018-11-26 10:10:00,165.76,165.83,165.5,165.52,22022.0,145.2783,145.3397,145.0505,145.068,22022.0
2018-11-26 10:20:00,165.52,165.68,165.45,165.45,16216.0,145.068,145.2082,145.0067,145.0067,16216.0
2018-11-26 10:30:00,165.49,165.49,164.63,164.65,20275.0,145.0417,145.0417,144.288,144.3055,20275.0
2018-11-26 10:40:00,164.67,165.23,164.56,165.19,12210.0,144.323,144.8138,144.2266,144.7788,12210.0
2018-11-26 10:50:00,165.19,165.23,165.02,165.11,21141.0,144.7788,144.8138,144.6298,144.7087,21141.0
2018-11-26 11:00:00,165.14,165.15,164.26,164.43,40173.0,144.735,144.7437,143.9637,144.1127,40173.0
2018-11-26 11:10:00,164.44,164.75,164.3,164.64,33678.0,144.1215,144.3931,143.9987,144.2967,33678.0
2018-11-26 11:20:00,164.58,164.71,164.32,164.38,15985.0,144.2442,144.3581,144.0163,144.0689,15985.0
2018-11-26 11:30:00,164.37,164.37,163.96,164.21,22981.0,144.0601,144.0601,143.7008,143.9199,22981.0
2018-11-26 11:40:00,164.22,164.23,163.85,163.85,22722.0,143.9286,143.9374,143.6044,143.6044,22722.0
2018-11-26 11:50:00,163.86,164.0,163.71,163.83,16836.0,143.6131,143.7358,143.4817,143.5868,16836.0
2018-11-26 12:00:00,163.88,164.59,163.86,164.54,22527.0,143.6306,144.2529,143.6131,144.2091,22527.0
2018-11-26 12:10:00,164.54,164.57,164.03,164.12,23828.0,144.2091,144.2354,143.7621,143.841,23828.0
2018-11-26 12:20:00,164.1,164.21,164.03,164.15,14660.0,143.8235,143.9199,143.7621,143.8673,14660.0
2018-11-26 12:30:00,164.13,164.29,163.66,163.79,22309.0,143.8498,143.99,143.4378,143.5518,22309.0
2018-11-26 12:40:00,163.77,163.77,163.41,163.63,19800.0,143.5342,143.5342,143.2187,143.4115,19800.0
2018-11-26 12:50:00,163.64,164.07,163.64,164.07,10652.0,143.4203,143.7972,143.4203,143.7972,10652.0
2018-11-26 13:00:00,164.06,164.3,163.86,164.3,17171.0,143.7884,143.9987,143.6131,143.9987,17171.0
2018-11-26 13:10:00,164.3,164.64,164.25,164.35,14248.0,143.9987,144.2967,143.9549,144.0426,14248.0
2018-11-26 13:20:00,164.31,164.6,164.28,164.52,14045.0,144.0075,144.2617,143.9812,144.1916,14045.0
2018-11-26 13:30:00,164.56,164.56,164.37,164.47,12761.0,144.2266,144.2266,144.0601,144.1477,12761.0
2018-11-26 13:40:00,164.5,164.7,164.31,164.69,12166.0,144.174,144.3493,144.0075,144.3406,12166.0
2018-11-26 13:50:00,164.64,164.82,164.53,164.77,11315.0,144.2967,144.4545,144.2003,144.4107,11315.0
2018-11-26 14:00:00,164.74,164.74,164.47,164.65,12890.0,144.3844,144.3844,144.1477,144.3055,12890.0
2018-11-26 14:10:00,164.67,164.9,164.55,164.71,18987.0,144.323,144.5246,144.2179,144.3581,18987.0
2018-11-26 14:20:00,164.68,164.97,164.57,164.86,16601.0,144.3318,144.586,144.2354,144.4896,16601.0
2018-11-26 14:30:00,164.89,165.12,164.77,164.81,21305.0,144.5158,144.7174,144.4107,144.4457,21305.0
2018-11-26 14:40:00,164.83,164.85,164.46,164.5,38277.0,144.4633,144.4808,144.139,144.174,38277.0
2018-11-26 14:50:00,164.49,164.88,164.47,164.88,18646.0,144.1653,144.5071,144.1477,144.5071,18646.0
2018-11-26 15:00:00,164.86,165.26,164.86,164.97,26378.0,144.4896,144.8401,144.4896,144.586,26378.0
2018-11-26 15:10:00,164.96,164.96,164.55,164.57,20741.0,144.5772,144.5772,144.2179,144.2354,20741.0
2018-11-26 15:20:00,164.6,164.6,164.12,164.19,40042.0,144.2617,144.2617,143.841,143.9023,40042.0
2018-11-26 15:30:00,164.18,164.63,164.18,164.34,43799.0,143.8936,144.288,143.8936,144.0338,43799.0
2018-11-26 15:40:00,164.34,164.45,164.19,164.28,48913.0,144.0338,144.1302,143.9023,143.9812,48913.0
2018-11-26 15:50:00,164.28,164.35,164.09,164.11,123030.0,143.9812,144.0426,143.8147,143.8322,123030.0
2018-11-27 09:30:00,163.77,164.95,163.34,164.44,67777.0,143.5342,144.5684,143.1574,144.1215,67777.0
2018-11-27 09:40:00,164.33,164.33,162.49,162.91,59161.0,144.025,144.025,142.4124,142.7805,59161.0
2018-11-27 09:50:00,162.85,162.85,162.14,162.38,42406.0,142.7279,142.7279,142.1056,142.316,42406.0
2018-11-27 10:00:00,162.38,162.54,161.98,162.49,47084.0,142.316,142.4562,141.9654,142.4124,47084.0
2018-11-27 10:10:00,162.47,162.92,161.98,162.15,74671.0,142.3949,142.7893,141.9654,142.1144,74671.0
2018-11-27 10:20:00,162.15,162.16,161.41,161.41,41516.0,142.1144,142.1232,141.4658,141.4658,41516.0
2018-11-27 10:30:00,161.41,162.22,161.4,161.86,25105.0,141.4658,142.1758,141.4571,141.8602,25105.0
2018-11-27 10:40:00,161.96,163.02,161.96,162.9,26047.0,141.9479,142.8769,141.9479,142.7717,26047.0
2018-11-27 10:50:00,162.95,163.66,162.95,163.12,20124.0,142.8156,143.4378,142.8156,142.9646,20124.0
2018-11-27 11:00:00,163.06,163.52,163.0,163.24,44315.0,142.912,143.3151,142.8594,143.0697,44315.0
2018-11-27 11:10:00,163.23,163.26,162.33,162.39,51046.0,143.061,143.0873,142.2722,142.3248,51046.0
2018-11-27 11:20:00,162.4,162.59,161.99,162.41,29143.0,142.3335,142.5,141.9742,142.3423,29143.0
2018-11-27 11:30:00,162.41,162.52,162.19,162.31,25569.0,142.3423,142.4387,142.1495,142.2546,25569.0
2018-11-27 11:40:00,162.32,162.32,161.86,161.97,34450.0,142.2634,142.2634,141.8602,141.9566,34450.0
2018-11-27 11:50:00,161.98,162.55,161.98,162.3,72887.0,141.9654,142.465,141.9654,142.2459,72887.0
2018-11-27 12:00:00,162.33,162.39,162.0,162.35,16824.0,142.2722,142.3248,141.9829,142.2897,16824.0
2018-11-27 12:10:00,162.39,162.48,162.08,162.16,18856.0,142.3248,142.4036,142.0531,142.1232,18856.0
2018-11-27 12:20:00,162.23,162.32,161.6,161.6,35824.0,142.1845,142.2634,141.6324,141.6324,35824.0
2018-11-27 12:30:00,161.62,162.04,161.46,162.04,43919.0,141.6499,142.018,141.5097,142.018,43919.0
2018-11-27 12:40:00,162.09,162.31,161.92,161.99,21640.0,142.0618,142.2546,141.9128,141.9742,21640.0
2018-11-27 12:50:00,161.96,161.96,161.58,161.59,36649.0,141.9479,141.9479,141.6148,141.6236,36649.0
2018-11-27 13:00:00,161.6,161.89,161.46,161.74,40173.0,141.6324,141.8865,141.5097,141.7551,40173.0
2018-11-27 13:10:00,161.77,161.87,161.17,161.53,72023.0,141.7814,141.869,141.2555,141.571,72023.0
2018-11-27 13:20:00,161.53,161.78,161.37,161.52,37538.0,141.571,141.7901,141.4308,141.5623,37538.0
2018-11-27 13:30:00,161.56,161.92,161.33,161.75,67577.0,141.5973,141.9128,141.3957,141.7638,67577.0
2018-11-27 13:40:00,161.77,161.8,161.57,161.62,27691.0,141.7814,141.8077,141.6061,141.6499,27691.0
2018-11-27 13:50:00,161.64,162.03,161.35,162.02,56380.0,141.6674,142.0092,141.4133,142.0005,56380.0
2018-11-27 14:00:00,162.05,162.5,162.03,162.3,33758.0,142.0268,142.4212,142.0092,142.2459,33758.0
2018-11-27 14:10:00,162.3,162.31,161.98,161.99,54635.0,142.2459,142.2546,141.9654,141.9742,54635.0
2018-11-27 14:20:00,162.0,162.05,161.89,161.96,38996.0,141.9829,142.0268,141.8865,141.9479,38996.0
2018-11-27 14:30:00,161.97,162.05,161.88,162.01,62303.0,141.9566,142.0268,141.8778,141.9917,62303.0
2018-11-27 14:40:00,162.0,162.69,162.0,162.57,81064.0,141.9829,142.5877,141.9829,142.4825,81064.0
2018-11-27 14:50:00,162.54,162.64,162.42,162.54,31076.0,142.4562,142.5439,142.351,142.4562,31076.0
2018-11-27 15:00:00,162.51,162.99,162.51,162.62,43373.0,142.4299,142.8506,142.4299,142.5263,43373.0
2018-11-27 15:10:00,162.63,162.76,162.52,162.56,59199.0,142.5351,142.649,142.4387,142.4737,59199.0
2018-11-27 15:20:00,162.57,162.77,162.47,162.73,54710.0,142.4825,142.6578,142.3949,142.6227,54710.0
2018-11-27 15:30:00,162.73,163.01,162.63,163.0,76321.0,142.6227,142.8681,142.5351,142.8594,76321.0
2018-11-27 15:40:00,163.0,163.24,162.99,163.16,97684.0,142.8594,143.0697,142.8506,142.9996,97684.0
2018-11-27 15:50:00,163.15,163.17,162.64,162.81,194115.0,142.9908,143.0084,142.5439,142.6929,194115.0
2018-11-28 09:30:00,163.26,165.48,163.26,165.36,38472.0,143.0873,145.0329,143.0873,144.9278,38472.0
2018-11-28 09:40:00,165.48,165.75,165.05,165.22,22974.0,145.0329,145.2696,144.6561,144.8051,22974.0
2018-11-28 09:50:00,165.39,165.45,164.58,164.74,20925.0,144.9541,145.0067,144.2442,144.3844,20925.0
2018-11-28 10:00:00,164.82,165.0,164.31,164.5,18584.0,144.4545,144.6123,144.0075,144.174,18584.0
2018-11-28 10:10:00,164.5,164.72,164.2,164.36,23696.0,144.174,144.3669,143.9111,144.0513,23696.0
2018-11-28 10:20:00,164.4,164.52,163.88,163.91,20357.0,144.0864,144.1916,143.6306,143.6569,20357.0
2018-11-28 10:30:00,163.85,163.91,163.59,163.91,38028.0,143.6044,143.6569,143.3765,143.6569,38028.0
2018-11-28 10:40:00,163.9,164.92,163.77,164.88,33076.0,143.6482,144.5421,143.5342,144.5071,33076.0
2018-11-28 10:50:00,164.9,165.62,164.75,165.28,19428.0,144.5246,145.1556,144.3931,144.8577,19428.0
2018-11-28 11:00:00,165.24,165.93,165.23,165.93,28184.0,144.8226,145.4273,144.8138,145.4273,28184.0
2018-11-28 11:10:00,165.99,166.09,165.68,166.05,24333.0,145.4799,145.5676,145.2082,145.5325,24333.0
2018-11-28 11:20:00,166.08,166.84,166.03,166.84,48457.0,145.5588,146.2249,145.515,146.2249,48457.0
2018-11-28 11:30:00,166.8,166.92,166.54,166.82,26827.0,146.1898,146.295,145.962,146.2074,26827.0
2018-11-28 11:40:00,166.82,166.86,166.43,166.81,18015.0,146.2074,146.2424,145.8656,146.1986,18015.0
2018-11-28 11:50:00,166.77,167.18,166.75,167.01,20197.0,146.1636,146.5229,146.146,146.3739,20197.0
2018-11-28 12:00:00,167.03,168.76,167.03,168.64,49875.0,146.3914,147.9077,146.3914,147.8025,49875.0
2018-11-28 12:10:00,168.59,168.59,167.67,167.78,51286.0,147.7587,147.7587,146.9523,147.0488,51286.0
2018-11-28 12:20:00,167.83,168.19,167.67,167.75,37318.0,147.0926,147.4081,146.9523,147.0225,37318.0
2018-11-28 12:30:00,167.82,167.88,167.58,167.78,33461.0,147.0838,147.1364,146.8735,147.0488,33461.0
2018-11-28 12:40:00,167.76,168.23,167.33,168.18,42335.0,147.0312,147.4432,146.6544,147.3993,42335.0
2018-11-28 12:50:00,168.22,168.31,167.92,167.94,28891.0,147.4344,147.5133,147.1715,147.189,28891.0
2018-11-28 13:00:00,167.95,168.0,167.47,167.75,23881.0,147.1977,147.2416,146.7771,147.0225,23881.0
2018-11-28 13:10:00,167.75,168.22,167.75,168.18,24261.0,147.0225,147.4344,147.0225,147.3993,24261.0
2018-11-28 13:20:00,168.18,168.28,167.81,168.1,23994.0,147.3993,147.487,147.075,147.3292,23994.0
2018-11-28 13:30:00,168.06,168.54,168.02,168.48,24414.0,147.2942,147.7148,147.2591,147.6623,24414.0
2018-11-28 13:40:00,168.45,168.68,168.24,168.24,24275.0,147.636,147.8375,147.4519,147.4519,24275.0
2018-11-28 13:50:00,168.21,168.32,167.77,168.16,32452.0,147.4256,147.522,147.04,147.3818,32452.0
2018-11-28 14:00:00,168.25,168.47,168.1,168.27,29835.0,147.4607,147.6535,147.3292,147.4782,29835.0
2018-11-28 14:10:00,168.29,168.43,167.7,167.7,39564.0,147.4957,147.6184,146.9786,146.9786,39564.0
2018-11-28 14:20:00,167.69,167.69,167.3,167.5,51916.0,146.9699,146.9699,146.6281,146.8034,51916.0
2018-11-28 14:30:00,167.47,167.74,167.42,167.43,38829.0,146.7771,147.0137,146.7332,146.742,38829.0
2018-11-28 14:40:00,167.46,167.83,167.4,167.73,78479.0,146.7683,147.0926,146.7157,147.0049,78479.0
2018-11-28 14:50:00,167.76,167.86,167.29,167.3,89093.0,147.0312,147.1189,146.6193,146.6281,89093.0
2018-11-28 15:00:00,167.25,167.49,167.06,167.35,49162.0,146.5842,146.7946,146.4177,146.6719,49162.0
2018-11-28 15:10:00,167.33,167.63,167.21,167.45,61515.0,146.6544,146.9173,146.5492,146.7595,61515.0
2018-11-28 15:20:00,167.5,167.81,167.45,167.63,63803.0,146.8034,147.075,146.7595,146.9173,63803.0
2018-11-28 15:30:00,167.63,167.92,167.5,167.84,139617.0,146.9173,147.1715,146.8034,147.1013,139617.0
2018-11-28 15:40:00,167.85,168.12,167.77,167.98,146762.0,147.1101,147.3467,147.04,147.224,146762.0
2018-11-28 15:50:00,167.97,168.06,167.63,167.9,257623.0,147.2153,147.2942,146.9173,147.1539,257623.0
2018-11-29 09:30:00,167.37,168.59,166.7,168.29,31394.0,146.6894,147.7587,146.1022,147.4957,31394.0
2018-11-29 09:40:00,168.27,168.73,167.97,167.97,32762.0,147.4782,147.8814,147.2153,147.2153,32762.0
2018-11-29 09:50:00,168.01,168.13,167.28,167.28,51207.0,147.2503,147.3555,146.6105,146.6105,51207.0
2018-11-29 10:00:00,167.27,168.32,167.19,168.23,43737.0,146.6018,147.522,146.5317,147.4432,43737.0
2018-11-29 10:10:00,168.24,168.28,167.86,167.93,36330.0,147.4519,147.487,147.1189,147.1802,36330.0
2018-11-29 10:20:00,167.94,168.25,167.94,168.15,27276.0,147.189,147.4607,147.189,147.373,27276.0
2018-11-29 10:30:00,168.11,169.04,167.84,167.84,105418.0,147.338,148.1531,147.1013,147.1013,105418.0
2018-11-29 10:40:00,167.83,168.01,167.6,167.64,20146.0,147.0926,147.2503,146.891,146.9261,20146.0
2018-11-29 10:50:00,167.66,168.41,167.66,168.3,22218.0,146.9436,147.6009,146.9436,147.5045,22218.0
2018-11-29 11:00:00,168.3,168.44,168.03,168.18,80662.0,147.5045,147.6272,147.2679,147.3993,80662.0
2018-11-29 11:10:00,168.14,168.29,168.01,168.05,14050.0,147.3643,147.4957,147.2503,147.2854,14050.0
2018-11-29 11:20:00,168.09,169.0,168.0,168.93,32117.0,147.3204,148.118,147.2416,148.0567,32117.0
2018-11-29 11:30:00,168.93,168.97,168.55,168.81,45061.0,148.0567,148.0917,147.7236,147.9515,45061.0
2018-11-29 11:40:00,168.91,168.99,168.78,168.82,27129.0,148.0391,148.1092,147.9252,147.9602,27129.0
2018-11-29 11:50:00,168.84,169.15,168.74,168.98,30370.0,147.9778,148.2495,147.8901,148.1005,30370.0
2018-11-29 12:00:00,169.01,169.01,168.55,168.79,18675.0,148.1268,148.1268,147.7236,147.934,18675.0
2018-11-29 12:10:00,168.7,169.01,168.51,168.97,16214.0,147.8551,148.1268,147.6886,148.0917,16214.0
2018-11-29 12:20:00,168.9,169.02,168.71,169.02,8019.0,148.0304,148.1355,147.8638,148.1355,8019.0
2018-11-29 12:30:00,169.08,169.32,169.02,169.15,11423.0,148.1881,148.3985,148.1355,148.2495,11423.0
2018-11-29 12:40:00,169.27,169.36,169.12,169.24,8036.0,148.3546,148.4335,148.2232,148.3284,8036.0
2018-11-29 12:50:00,169.29,169.58,169.29,169.38,9225.0,148.3722,148.6263,148.3722,148.4511,9225.0
2018-11-29 13:00:00,169.33,169.59,169.29,169.5,14211.0,148.4072,148.6351,148.3722,148.5562,14211.0
2018-11-29 13:10:00,169.42,169.57,169.14,169.18,19861.0,148.4861,148.6176,148.2407,148.2758,19861.0
2018-11-29 13:20:00,169.19,169.26,168.99,169.0,7104.0,148.2845,148.3459,148.1092,148.118,7104.0
2018-11-29 13:30:00,168.99,169.18,168.95,169.04,11682.0,148.1092,148.2758,148.0742,148.1531,11682.0
2018-11-29 13:40:00,169.0,169.13,168.9,169.12,12589.0,148.118,148.2319,148.0304,148.2232,12589.0
2018-11-29 13:50:00,169.1,169.12,168.83,168.85,10664.0,148.2057,148.2232,147.969,147.9865,10664.0
2018-11-29 14:00:00,168.84,169.1,168.68,168.92,15393.0,147.9778,148.2057,147.8375,148.0479,15393.0
2018-11-29 14:10:00,168.99,169.48,168.98,169.36,12302.0,148.1092,148.5387,148.1005,148.4335,12302.0
2018-11-29 14:20:00,169.4,169.61,169.36,169.48,24773.0,148.4686,148.6526,148.4335,148.5387,24773.0
2018-11-29 14:30:00,169.46,169.77,169.42,169.53,12493.0,148.5212,148.7929,148.4861,148.5825,12493.0
2018-11-29 14:40:00,169.56,169.81,169.56,169.75,13472.0,148.6088,148.8279,148.6088,148.7753,13472.0
2018-11-29 14:50:00,169.75,170.15,169.75,170.07,26429.0,148.7753,149.1259,148.7753,149.0558,26429.0
2018-11-29 15:00:00,170.11,170.18,169.76,169.81,17159.0,149.0909,149.1522,148.7841,148.8279,17159.0
2018-11-29 15:10:00,169.82,169.89,169.53,169.53,31880.0,148.8367,148.898,148.5825,148.5825,31880.0
2018-11-29 15:20:00,169.54,169.6,169.22,169.51,23939.0,148.5913,148.6439,148.3108,148.565,23939.0
2018-11-29 15:30:00,169.51,169.51,169.18,169.28,27853.0,148.565,148.565,148.2758,148.3634,27853.0
2018-11-29 15:40:00,169.27,169.4,168.95,169.15,39653.0,148.3546,148.4686,148.0742,148.2495,39653.0
2018-11-29 15:50:00,169.11,169.16,168.32,168.45,120959.0,148.2144,148.2582,147.522,147.636,120959.0
2018-11-30 09:30:00,168.15,170.38,168.02,169.96,37663.0,147.373,149.3275,147.2591,148.9594,37663.0
2018-11-30 09:40:00,169.95,170.4,169.65,170.21,20115.0,148.9506,149.345,148.6877,149.1785,20115.0
2018-11-30 09:50:00,170.21,170.7,170.0,170.53,35657.0,149.1785,149.608,148.9944,149.459,35657.0
2018-11-30 10:00:00,170.53,171.1,170.36,171.1,22900.0,149.459,149.9585,149.31,149.9585,22900.0
2018-11-30 10:10:00,171.13,171.57,171.13,171.48,21436.0,149.9848,150.3705,149.9848,150.2916,21436.0
2018-11-30 10:20:00,171.48,171.72,171.26,171.28,41175.0,150.2916,150.5019,150.0988,150.1163,41175.0
2018-11-30 10:30:00,171.29,171.89,171.29,171.76,23820.0,150.1251,150.6509,150.1251,150.537,23820.0
2018-11-30 10:40:00,171.8,171.9,171.62,171.74,24078.0,150.572,150.6597,150.4143,150.5194,24078.0
2018-11-30 10:50:00,171.76,171.92,171.64,171.83,25487.0,150.537,150.6772,150.4318,150.5983,25487.0
2018-11-30 11:00:00,171.83,171.85,171.55,171.71,31672.0,150.5983,150.6159,150.3529,150.4932,31672.0
2018-11-30 11:10:00,171.66,171.73,171.1,171.1,23216.0,150.4493,150.5107,149.9585,149.9585,23216.0
2018-11-30 11:20:00,171.07,171.43,171.07,171.33,21590.0,149.9322,150.2478,149.9322,150.1601,21590.0
2018-11-30 11:30:00,171.29,171.43,171.12,171.23,13986.0,150.1251,150.2478,149.9761,150.0725,13986.0
2018-11-30 11:40:00,171.26,171.68,171.22,171.57,13685.0,150.0988,150.4669,150.0637,150.3705,13685.0
2018-11-30 11:50:00,171.58,171.81,171.45,171.81,9511.0,150.3792,150.5808,150.2653,150.5808,9511.0
2018-11-30 12:00:00,171.79,171.88,171.65,171.85,10653.0,150.5633,150.6421,150.4406,150.6159,10653.0
2018-11-30 12:10:00,171.84,171.89,171.61,171.68,44771.0,150.6071,150.6509,150.4055,150.4669,44771.0
2018-11-30 12:20:00,171.68,171.72,171.42,171.42,15330.0,150.4669,150.5019,150.239,150.239,15330.0
2018-11-30 12:30:00,171.42,171.57,171.33,171.48,12170.0,150.239,150.3705,150.1601,150.2916,12170.0
2018-11-30 12:40:00,171.46,171.46,171.24,171.4,13562.0,150.274,150.274,150.0812,150.2215,13562.0
2018-11-30 12:50:00,171.43,171.43,171.13,171.13,13950.0,150.2478,150.2478,149.9848,149.9848,13950.0
2018-11-30 13:00:00,171.13,171.24,171.12,171.15,8265.0,149.9848,150.0812,149.9761,150.0023,8265.0
2018-11-30 13:10:00,171.13,171.23,170.79,170.85,31271.0,149.9848,150.0725,149.6868,149.7394,31271.0
2018-11-30 13:20:00,170.89,170.92,170.76,170.81,12657.0,149.7745,149.8008,149.6605,149.7044,12657.0
2018-11-30 13:30:00,170.84,171.57,170.81,171.53,24001.0,149.7307,150.3705,149.7044,150.3354,24001.0
2018-11-30 13:40:00,171.51,171.51,171.23,171.47,15881.0,150.3179,150.3179,150.0725,150.2828,15881.0
2018-11-30 13:50:00,171.52,171.76,171.36,171.42,16686.0,150.3266,150.537,150.1864,150.239,16686.0
2018-11-30 14:00:00,171.43,171.43,171.16,171.16,16808.0,150.2478,150.2478,150.0111,150.0111,16808.0
2018-11-30 14:10:00,171.11,171.42,171.11,171.27,21299.0,149.9673,150.239,149.9673,150.1075,21299.0
2018-11-30 14:20:00,171.28,171.34,171.15,171.33,19120.0,150.1163,150.1689,150.0023,150.1601,19120.0
2018-11-30 14:30:00,171.32,171.41,171.03,171.2,21580.0,150.1513,150.2302,149.8972,150.0462,21580.0
2018-11-30 14:40:00,171.22,171.54,171.19,171.49,21506.0,150.0637,150.3442,150.0374,150.3003,21506.0
2018-11-30 14:50:00,171.54,171.63,171.37,171.53,25767.0,150.3442,150.423,150.1952,150.3354,25767.0
2018-11-30 15:00:00,171.53,171.71,171.41,171.66,29608.0,150.3354,150.4932,150.2302,150.4493,29608.0
2018-11-30 15:10:00,171.68,171.77,171.54,171.7,31178.0,150.4669,150.5457,150.3442,150.4844,31178.0
2018-11-30 15:20:00,171.71,171.85,171.68,171.7,31376.0,150.4932,150.6159,150.4669,150.4844,31376.0
2018-11-30 15:30:00,171.71,171.77,171.12,171.25,57155.0,150.4932,150.5457,149.9761,150.09,57155.0
2018-11-30 15:40:00,171.27,171.31,170.85,170.95,111569.0,150.1075,150.1426,149.7394,149.8271,111569.0
2018-11-30 15:50:00,170.93,171.23,170.72,170.74,160515.0,149.8095,150.0725,149.6255,149.643,160515.0
2018-12-03 09:30:00,173.27,175.46,173.27,175.2,90027.0,151.8604,153.7798,151.8604,153.5519,90027.0
2018-12-03 09:40:00,175.09,175.38,174.45,174.59,47531.0,153.4555,153.7097,152.8946,153.0173,47531.0
2018-12-03 09:50:00,174.58,174.63,173.15,173.34,51416.0,153.0085,153.0524,151.7552,151.9217,51416.0
2018-12-03 10:00:00,173.44,173.62,172.88,173.38,35690.0,152.0094,152.1672,151.5186,151.9568,35690.0
2018-12-03 10:10:00,173.28,173.4,172.96,173.35,27793.0,151.8692,151.9743,151.5887,151.9305,27793.0
2018-12-03 10:20:00,173.27,174.09,172.58,173.91,72229.0,151.8604,152.5791,151.2557,152.4213,72229.0
2018-12-03 10:30:00,173.9,174.13,173.61,173.61,12709.0,152.4126,152.6141,152.1584,152.1584,12709.0
2018-12-03 10:40:00,173.54,173.67,173.31,173.55,13130.0,152.097,152.211,151.8955,152.1058,13130.0
2018-12-03 10:50:00,173.54,173.7,172.9,172.9,13068.0,152.097,152.2373,151.5361,151.5361,13068.0
2018-12-03 11:00:00,172.81,172.85,172.42,172.57,26171.0,151.4572,151.4923,151.1154,151.2469,26171.0
2018-12-03 11:10:00,172.56,172.8,172.37,172.59,30290.0,151.2381,151.4485,151.0716,151.2644,30290.0
2018-12-03 11:20:00,172.62,172.88,172.18,172.38,15286.0,151.2907,151.5186,150.9051,151.0804,15286.0
2018-12-03 11:30:00,172.3,172.38,171.89,172.05,17646.0,151.0103,151.0804,150.6509,150.7911,17646.0
2018-12-03 11:40:00,171.97,172.0,171.38,171.98,20833.0,150.721,150.7473,150.2039,150.7298,20833.0
2018-12-03 11:50:00,172.08,172.2,171.87,171.97,22532.0,150.8174,150.9226,150.6334,150.721,22532.0
2018-12-03 12:00:00,172.0,172.34,171.9,172.26,36828.0,150.7473,151.0453,150.6597,150.9752,36828.0
2018-12-03 12:10:00,172.31,172.72,172.25,172.63,15135.0,151.019,151.3784,150.9664,151.2995,15135.0
2018-12-03 12:20:00,172.6,172.65,172.35,172.61,55438.0,151.2732,151.317,151.0541,151.2819,55438.0
2018-12-03 12:30:00,172.67,173.43,172.57,173.05,25753.0,151.3345,152.0006,151.2469,151.6676,25753.0
2018-12-03 12:40:00,173.0,173.13,172.65,172.78,11452.0,151.6238,151.7377,151.317,151.4309,11452.0
2018-12-03 12:50:00,172.78,173.02,172.73,172.87,13020.0,151.4309,151.6413,151.3871,151.5098,13020.0
2018-12-03 13:00:00,172.94,173.17,172.94,173.0,17968.0,151.5712,151.7728,151.5712,151.6238,17968.0
2018-12-03 13:10:00,173.03,173.41,173.02,173.27,26173.0,151.6501,151.9831,151.6413,151.8604,26173.0
2018-12-03 13:20:00,173.29,173.52,173.2,173.36,36728.0,151.8779,152.0795,151.799,151.9393,36728.0
2018-12-03 13:30:00,173.33,173.33,172.98,173.28,20628.0,151.913,151.913,151.6062,151.8692,20628.0
2018-12-03 13:40:00,173.31,173.45,172.95,172.98,23864.0,151.8955,152.0182,151.5799,151.6062,23864.0
2018-12-03 13:50:00,172.99,173.11,172.93,173.04,17224.0,151.615,151.7202,151.5624,151.6588,17224.0
2018-12-03 14:00:00,173.08,173.26,172.51,172.79,18117.0,151.6939,151.8516,151.1943,151.4397,18117.0
2018-12-03 14:10:00,172.77,173.15,172.67,173.04,18723.0,151.4222,151.7552,151.3345,151.6588,18723.0
2018-12-03 14:20:00,173.06,173.22,172.96,173.1,19236.0,151.6763,151.8166,151.5887,151.7114,19236.0
2018-12-03 14:30:00,173.13,173.19,172.87,172.91,17676.0,151.7377,151.7903,151.5098,151.5449,17676.0
2018-12-03 14:40:00,172.94,172.94,172.57,172.73,15903.0,151.5712,151.5712,151.2469,151.3871,15903.0
2018-12-03 14:50:00,172.73,172.84,172.39,172.75,26052.0,151.3871,151.4835,151.0891,151.4046,26052.0
2018-12-03 15:00:00,172.75,172.96,172.53,172.61,34442.0,151.4046,151.5887,151.2118,151.2819,34442.0
2018-12-03 15:10:00,172.62,173.22,172.62,173.19,39211.0,151.2907,151.8166,151.2907,151.7903,39211.0
2018-12-03 15:20:00,173.19,173.28,172.66,172.76,45545.0,151.7903,151.8692,151.3258,151.4134,45545.0
2018-12-03 15:30:00,172.76,172.86,172.3,172.41,82706.0,151.4134,151.5011,151.0103,151.1067,82706.0
2018-12-03 15:40:00,172.43,172.46,172.08,172.18,66016.0,151.1242,151.1505,150.8174,150.9051,66016.0
2018-12-03 15:50:00,172.16,172.27,171.91,172.19,145891.0,150.8876,150.984,150.6684,150.9138,145891.0
2018-12-04 09:30:00,171.24,171.75,171.21,171.51,46211.0,150.0812,150.5282,150.0549,150.3179,46211.0
2018-12-04 09:40:00,171.69,171.7,170.63,170.84,21674.0,150.4756,150.4844,149.5466,149.7307,21674.0
2018-12-04 09:50:00,170.93,170.94,169.94,169.94,28357.0,149.8095,149.8183,148.9419,148.9419,28357.0
2018-12-04 10:00:00,169.92,169.95,169.45,169.85,27007.0,148.9243,148.9506,148.5124,148.863,27007.0
2018-12-04 10:10:00,169.9,170.04,169.31,169.31,28637.0,148.9068,149.0295,148.3897,148.3897,28637.0
2018-12-04 10:20:00,169.27,169.65,168.93,168.95,36986.0,148.3546,148.6877,148.0567,148.0742,36986.0
2018-12-04 10:30:00,168.94,169.21,168.71,169.14,21349.0,148.0654,148.3021,147.8638,148.2407,21349.0
2018-12-04 10:40:00,169.14,169.22,168.5,168.65,20487.0,148.2407,148.3108,147.6798,147.8113,20487.0
2018-12-04 10:50:00,168.75,169.14,168.65,168.65,18337.0,147.8989,148.2407,147.8113,147.8113,18337.0
2018-12-04 11:00:00,168.59,168.88,168.3,168.82,12012.0,147.7587,148.0128,147.5045,147.9602,12012.0
2018-12-04 11:10:00,168.77,169.19,168.63,169.11,13200.0,147.9164,148.2845,147.7937,148.2144,13200.0
2018-12-04 11:20:00,169.13,169.43,168.85,168.91,14455.0,148.2319,148.4949,147.9865,148.0391,14455.0
2018-12-04 11:30:00,168.87,169.14,168.68,169.06,18069.0,148.0041,148.2407,147.8375,148.1706,18069.0
2018-12-04 11:40:00,169.13,169.26,168.63,168.68,22688.0,148.2319,148.3459,147.7937,147.8375,22688.0
2018-12-04 11:50:00,168.61,168.75,168.35,168.46,18473.0,147.7762,147.8989,147.5483,147.6447,18473.0
2018-12-04 12:00:00,168.44,168.45,167.03,167.33,23691.0,147.6272,147.636,146.3914,146.6544,23691.0
2018-12-04 12:10:00,167.42,167.47,166.74,167.2,33595.0,146.7332,146.7771,146.1373,146.5404,33595.0
2018-12-04 12:20:00,167.2,167.23,166.66,166.77,27560.0,146.5404,146.5667,146.0671,146.1636,27560.0
2018-12-04 12:30:00,166.75,166.82,166.17,166.69,28364.0,146.146,146.2074,145.6377,146.0934,28364.0
2018-12-04 12:40:00,166.68,167.43,166.65,167.39,28394.0,146.0847,146.742,146.0584,146.7069,28394.0
2018-12-04 12:50:00,167.34,167.39,166.88,167.0,39643.0,146.6631,146.7069,146.26,146.3651,39643.0
2018-12-04 13:00:00,166.98,167.18,166.68,167.05,32067.0,146.3476,146.5229,146.0847,146.409,32067.0
2018-12-04 13:10:00,167.02,167.16,166.41,166.73,36905.0,146.3827,146.5054,145.848,146.1285,36905.0
2018-12-04 13:20:00,166.69,166.81,165.44,165.8,35527.0,146.0934,146.1986,144.9979,145.3134,35527.0
2018-12-04 13:30:00,165.71,166.23,165.43,165.52,33436.0,145.2345,145.6903,144.9891,145.068,33436.0
2018-12-04 13:40:00,165.43,166.41,165.05,166.26,37685.0,144.9891,145.848,144.6561,145.7166,37685.0
2018-12-04 13:50:00,166.3,166.9,166.27,166.73,39174.0,145.7516,146.2775,145.7253,146.1285,39174.0
2018-12-04 14:00:00,166.69,167.02,166.35,167.02,60411.0,146.0934,146.3827,145.7954,146.3827,60411.0
2018-12-04 14:10:00,167.03,167.37,166.94,167.23,17122.0,146.3914,146.6894,146.3125,146.5667,17122.0
2018-12-04 14:20:00,167.24,167.24,166.55,166.55,17553.0,146.5755,146.5755,145.9707,145.9707,17553.0
2018-12-04 14:30:00,166.55,167.08,166.55,166.97,51275.0,145.9707,146.4352,145.9707,146.3388,51275.0
2018-12-04 14:40:00,166.94,167.63,166.87,167.54,25386.0,146.3125,146.9173,146.2512,146.8384,25386.0
2018-12-04 14:50:00,167.54,167.54,166.74,166.87,20298.0,146.8384,146.8384,146.1373,146.2512,20298.0
2018-12-04 15:00:00,166.86,166.88,166.55,166.73,28929.0,146.2424,146.26,145.9707,146.1285,28929.0
2018-12-04 15:10:00,166.62,166.85,166.34,166.48,71613.0,146.0321,146.2337,145.7867,145.9094,71613.0
2018-12-04 15:20:00,166.53,166.76,166.21,166.34,35968.0,145.9532,146.1548,145.6727,145.7867,35968.0
2018-12-04 15:30:00,166.42,167.07,166.36,166.46,93032.0,145.8568,146.4265,145.8042,145.8919,93032.0
2018-12-04 15:40:00,166.43,166.46,165.91,166.36,112734.0,145.8656,145.8919,145.4098,145.8042,112734.0
2018-12-04 15:50:00,166.36,166.45,165.46,165.9,162704.0,145.8042,145.8831,145.0154,145.401,162704.0
2018-12-06 09:30:00,163.03,163.51,161.32,161.68,93215.0,142.8857,143.3064,141.387,141.7025,93215.0
2018-12-06 09:40:00,161.72,162.59,161.5,161.5,35146.0,141.7375,142.5,141.5447,141.5447,35146.0
2018-12-06 09:50:00,161.66,161.67,160.02,160.47,58333.0,141.685,141.6937,140.2476,140.642,58333.0
2018-12-06 10:00:00,160.38,161.03,160.19,160.32,108242.0,140.5631,141.1328,140.3966,140.5105,108242.0
2018-12-06 10:10:00,160.34,161.58,159.95,160.56,92291.0,140.5281,141.6148,140.1862,140.7209,92291.0
2018-12-06 10:20:00,160.61,160.98,159.66,160.18,85777.0,140.7647,141.089,139.9321,140.3878,85777.0
2018-12-06 10:30:00,160.18,160.28,159.24,159.65,85125.0,140.3878,140.4755,139.564,139.9233,85125.0
2018-12-06 10:40:00,159.76,159.99,159.0,159.16,96470.0,140.0197,140.2213,139.3536,139.4939,96470.0
2018-12-06 10:50:00,159.19,159.56,158.67,159.07,59704.0,139.5202,139.8444,139.0644,139.415,59704.0
2018-12-06 11:00:00,159.05,159.86,159.04,159.47,53384.0,139.3975,140.1074,139.3887,139.7656,53384.0
2018-12-06 11:10:00,159.51,159.61,159.04,159.53,49037.0,139.8006,139.8883,139.3887,139.8181,49037.0
2018-12-06 11:20:00,159.54,159.54,158.06,158.5,80666.0,139.8269,139.8269,138.5298,138.9154,80666.0
2018-12-06 11:30:00,158.44,158.45,157.86,158.0,84839.0,138.8628,138.8716,138.3545,138.4772,84839.0
2018-12-06 11:40:00,158.02,158.95,158.02,158.9,56816.0,138.4947,139.3098,138.4947,139.266,56816.0
2018-12-06 11:50:00,158.92,159.34,158.82,159.17,65069.0,139.2835,139.6516,139.1959,139.5026,65069.0
2018-12-06 12:00:00,159.1,159.12,158.61,158.62,91780.0,139.4413,139.4588,139.0118,139.0206,91780.0
2018-12-06 12:10:00,158.56,159.23,158.36,158.91,48574.0,138.968,139.5552,138.7927,139.2747,48574.0
2018-12-06 12:20:00,158.86,160.23,158.85,160.21,64514.0,139.2309,140.4316,139.2222,140.4141,64514.0
2018-12-06 12:30:00,160.13,160.44,159.8,160.32,39849.0,140.344,140.6157,140.0548,140.5105,39849.0
2018-12-06 12:40:00,160.27,160.78,160.19,160.74,34140.0,140.4667,140.9137,140.3966,140.8786,34140.0
2018-12-06 12:50:00,160.72,161.22,160.49,161.08,42825.0,140.8611,141.2993,140.6595,141.1766,42825.0
2018-12-06 13:00:00,161.0,161.09,160.43,160.48,43423.0,141.1065,141.1854,140.6069,140.6508,43423.0
2018-12-06 13:10:00,160.56,160.98,160.56,160.67,35377.0,140.7209,141.089,140.7209,140.8173,35377.0
2018-12-06 13:20:00,160.68,161.18,160.52,160.69,27791.0,140.826,141.2643,140.6858,140.8348,27791.0
2018-12-06 13:30:00,160.74,160.74,160.34,160.57,25323.0,140.8786,140.8786,140.5281,140.7296,25323.0
2018-12-06 13:40:00,160.63,161.33,160.63,161.33,38829.0,140.7822,141.3957,140.7822,141.3957,38829.0
2018-12-06 13:50:00,161.35,161.49,160.92,161.39,82634.0,141.4133,141.536,141.0364,141.4483,82634.0
2018-12-06 14:00:00,161.31,161.5,160.64,160.78,37127.0,141.3782,141.5447,140.791,140.9137,37127.0
2018-12-06 14:10:00,160.74,160.74,159.95,160.05,45985.0,140.8786,140.8786,140.1862,140.2739,45985.0
2018-12-06 14:20:00,160.08,160.34,159.68,160.31,45684.0,140.3002,140.5281,139.9496,140.5018,45684.0
2018-12-06 14:30:00,160.3,160.3,159.4,159.59,65771.0,140.493,140.493,139.7042,139.8707,65771.0
2018-12-06 14:40:00,159.66,160.01,159.09,159.3,48753.0,139.9321,140.2388,139.4325,139.6166,48753.0
2018-12-06 14:50:00,159.28,160.37,159.27,160.18,87131.0,139.599,140.5543,139.5903,140.3878,87131.0
2018-12-06 15:00:00,160.16,160.56,159.97,160.45,87425.0,140.3703,140.7209,140.2038,140.6245,87425.0
2018-12-06 15:10:00,160.42,160.62,160.18,160.3,54368.0,140.5982,140.7735,140.3878,140.493,54368.0
2018-12-06 15:20:00,160.27,160.84,160.08,160.67,70098.0,140.4667,140.9663,140.3002,140.8173,70098.0
2018-12-06 15:30:00,160.63,161.55,160.62,161.49,77730.0,140.7822,141.5885,140.7735,141.536,77730.0
2018-12-06 15:40:00,161.48,162.17,161.24,161.86,157000.0,141.5272,142.1319,141.3168,141.8602,157000.0
2018-12-06 15:50:00,161.79,162.23,161.69,162.21,201918.0,141.7989,142.1845,141.7112,142.167,201918.0
2018-12-07 09:30:00,162.69,164.13,162.09,164.13,51911.0,142.5877,143.8498,142.0618,143.8498,51911.0
2018-12-07 09:40:00,164.11,164.53,163.34,163.34,28593.0,143.8322,144.2003,143.1574,143.1574,28593.0
2018-12-07 09:50:00,163.31,163.94,163.03,163.73,10037.0,143.1311,143.6832,142.8857,143.4992,10037.0
2018-12-07 10:00:00,163.73,163.93,163.03,163.12,44574.0,143.4992,143.6745,142.8857,142.9646,44574.0
2018-12-07 10:10:00,163.05,163.12,161.46,161.46,72346.0,142.9032,142.9646,141.5097,141.5097,72346.0
2018-12-07 10:20:00,161.51,162.06,161.46,161.82,40088.0,141.5535,142.0355,141.5097,141.8252,40088.0
2018-12-07 10:30:00,161.87,162.19,160.97,161.17,28922.0,141.869,142.1495,141.0802,141.2555,28922.0
2018-12-07 10:40:00,161.12,162.05,160.82,161.63,52682.0,141.2117,142.0268,140.9487,141.6587,52682.0
2018-12-07 10:50:00,161.63,162.18,161.41,161.98,52651.0,141.6587,142.1407,141.4658,141.9654,52651.0
2018-12-07 11:00:00,161.97,162.49,161.35,161.48,36802.0,141.9566,142.4124,141.4133,141.5272,36802.0
2018-12-07 11:10:00,161.52,161.66,160.37,160.37,38155.0,141.5623,141.685,140.5543,140.5543,38155.0
2018-12-07 11:20:00,160.34,160.4,159.26,159.58,44631.0,140.5281,140.5806,139.5815,139.862,44631.0
2018-12-07 11:30:00,159.56,159.84,159.2,159.48,53070.0,139.8444,140.0898,139.5289,139.7743,53070.0
2018-12-07 11:40:00,159.53,160.06,159.31,160.05,62431.0,139.8181,140.2827,139.6253,140.2739,62431.0
2018-12-07 11:50:00,160.0,160.03,159.0,159.0,48724.0,140.2301,140.2564,139.3536,139.3536,48724.0
2018-12-07 12:00:00,159.05,159.43,158.98,159.07,58085.0,139.3975,139.7305,139.3361,139.415,58085.0
2018-12-07 12:10:00,159.06,159.67,158.88,159.07,28631.0,139.4062,139.9408,139.2485,139.415,28631.0
2018-12-07 12:20:00,159.05,159.46,159.05,159.26,17142.0,139.3975,139.7568,139.3975,139.5815,17142.0
2018-12-07 12:30:00,159.27,159.27,158.86,159.04,20720.0,139.5903,139.5903,139.2309,139.3887,20720.0
2018-12-07 12:40:00,159.05,159.2,158.75,158.81,24235.0,139.3975,139.5289,139.1345,139.1871,24235.0
2018-12-07 12:50:00,158.84,159.73,158.82,159.52,29941.0,139.2134,139.9934,139.1959,139.8094,29941.0
2018-12-07 13:00:00,159.3,160.2,159.3,159.56,43018.0,139.6166,140.4054,139.6166,139.8444,43018.0
2018-12-07 13:10:00,159.53,159.77,159.01,159.05,25266.0,139.8181,140.0285,139.3624,139.3975,25266.0
2018-12-07 13:20:00,159.05,159.6,159.05,159.47,24112.0,139.3975,139.8795,139.3975,139.7656,24112.0
2018-12-07 13:30:00,159.42,159.46,158.63,158.66,34241.0,139.7217,139.7568,139.0293,139.0556,34241.0
2018-12-07 13:40:00,158.71,158.9,158.42,158.42,25902.0,139.0995,139.266,138.8453,138.8453,25902.0
2018-12-07 13:50:00,158.42,158.61,158.24,158.29,16441.0,138.8453,139.0118,138.6875,138.7314,16441.0
2018-12-07 14:00:00,158.31,158.42,157.85,158.19,24350.0,138.7489,138.8453,138.3457,138.6437,24350.0
2018-12-07 14:10:00,158.22,158.92,157.88,158.85,25694.0,138.67,139.2835,138.372,139.2222,25694.0
2018-12-07 14:20:00,158.92,159.02,158.27,158.5,29384.0,139.2835,139.3712,138.7138,138.9154,29384.0
2018-12-07 14:30:00,158.59,158.7,158.1,158.22,32850.0,138.9943,139.0907,138.5648,138.67,32850.0
2018-12-07 14:40:00,158.16,158.28,157.66,158.03,36201.0,138.6174,138.7226,138.1792,138.5035,36201.0
2018-12-07 14:50:00,158.09,158.29,157.33,157.42,31113.0,138.5561,138.7314,137.89,137.9689,31113.0
2018-12-07 15:00:00,157.47,157.77,157.18,157.77,49780.0,138.0127,138.2756,137.7585,138.2756,49780.0
2018-12-07 15:10:00,157.76,158.08,157.51,157.71,42085.0,138.2668,138.5473,138.0477,138.223,42085.0
2018-12-07 15:20:00,157.73,158.11,157.37,157.86,53254.0,138.2406,138.5736,137.925,138.3545,53254.0
2018-12-07 15:30:00,157.83,158.67,157.71,157.94,65286.0,138.3282,139.0644,138.223,138.4246,65286.0
2018-12-07 15:40:00,157.83,158.35,157.25,157.25,73923.0,138.3282,138.7839,137.8199,137.8199,73923.0
2018-12-07 15:50:00,157.25,157.63,156.93,156.98,339237.0,137.8199,138.1529,137.5394,137.5832,339237.0
2018-12-10 09:30:00,156.03,156.87,155.09,156.65,67404.0,136.7506,137.4868,135.9268,137.294,67404.0
2018-12-10 09:40:00,156.67,156.77,155.92,155.92,48990.0,137.3115,137.3992,136.6542,136.6542,48990.0
2018-12-10 09:50:00,155.85,156.56,155.26,156.35,84043.0,136.5928,137.2151,136.0758,137.0311,84043.0
2018-12-10 10:00:00,156.23,156.73,155.59,156.41,46001.0,136.9259,137.3641,136.365,137.0837,46001.0
2018-12-10 10:10:00,156.46,156.82,155.81,156.82,73667.0,137.1275,137.443,136.5578,137.443,73667.0
2018-12-10 10:20:00,156.85,156.99,156.09,156.32,21493.0,137.4693,137.592,136.8032,137.0048,21493.0
2018-12-10 10:30:00,156.25,156.49,154.69,154.69,56353.0,136.9434,137.1538,135.5762,135.5762,56353.0
2018-12-10 10:40:00,154.7,154.88,154.24,154.73,77005.0,135.5849,135.7427,135.1818,135.6112,77005.0
2018-12-10 10:50:00,154.69,154.69,153.4,153.77,72789.0,135.5762,135.5762,134.4456,134.7699,72789.0
2018-12-10 11:00:00,153.77,153.77,152.39,153.09,76346.0,134.7699,134.7699,133.5604,134.1739,76346.0
2018-12-10 11:10:00,153.08,153.21,152.12,152.71,54268.0,134.1651,134.2791,133.3237,133.8408,54268.0
2018-12-10 11:20:00,152.67,153.07,152.28,152.91,80508.0,133.8058,134.1564,133.464,134.0161,80508.0
2018-12-10 11:30:00,152.96,154.27,152.87,154.21,60187.0,134.0599,135.2081,133.9811,135.1555,60187.0
2018-12-10 11:40:00,154.12,154.14,153.28,153.65,41806.0,135.0766,135.0941,134.3404,134.6647,41806.0
2018-12-10 11:50:00,153.7,153.7,152.69,152.98,58369.0,134.7085,134.7085,133.8233,134.0775,58369.0
2018-12-10 12:00:00,152.92,153.17,152.36,152.94,63369.0,134.0249,134.244,133.5341,134.0424,63369.0
2018-12-10 12:10:00,152.94,153.51,152.66,152.8,62009.0,134.0424,134.542,133.797,133.9197,62009.0
2018-12-10 12:20:00,152.71,153.16,152.58,153.03,47435.0,133.8408,134.2352,133.7269,134.1213,47435.0
2018-12-10 12:30:00,153.0,153.8,152.84,153.58,65991.0,134.095,134.7962,133.9548,134.6033,65991.0
2018-12-10 12:40:00,153.62,154.13,153.6,153.9,70216.0,134.6384,135.0854,134.6209,134.8838,70216.0
2018-12-10 12:50:00,153.9,154.08,153.66,153.86,52485.0,134.8838,135.0416,134.6734,134.8487,52485.0
2018-12-10 13:00:00,153.9,154.12,153.76,153.9,31956.0,134.8838,135.0766,134.7611,134.8838,31956.0
2018-12-10 13:10:00,153.94,154.34,153.69,154.29,43539.0,134.9189,135.2694,134.6997,135.2256,43539.0
2018-12-10 13:20:00,154.31,154.41,153.8,153.88,14816.0,135.2431,135.3308,134.7962,134.8663,14816.0
2018-12-10 13:30:00,153.89,154.49,153.87,154.21,14363.0,134.875,135.4009,134.8575,135.1555,14363.0
2018-12-10 13:40:00,154.18,154.72,154.06,154.71,36388.0,135.1292,135.6025,135.024,135.5937,36388.0
2018-12-10 13:50:00,154.76,155.29,154.71,155.16,28280.0,135.6375,136.102,135.5937,135.9881,28280.0
2018-12-10 14:00:00,155.18,155.67,155.02,155.34,33015.0,136.0056,136.4351,135.8654,136.1459,33015.0
2018-12-10 14:10:00,155.35,155.35,154.85,154.92,29063.0,136.1546,136.1546,135.7164,135.7778,29063.0
2018-12-10 14:20:00,154.93,155.18,154.7,155.06,27553.0,135.7865,136.0056,135.5849,135.9005,27553.0
2018-12-10 14:30:00,155.05,155.68,154.96,155.36,22740.0,135.8917,136.4439,135.8128,136.1634,22740.0
2018-12-10 14:40:00,155.42,155.42,154.89,155.07,30373.0,136.216,136.216,135.7515,135.9092,30373.0
2018-12-10 14:50:00,155.05,155.65,154.87,155.02,31624.0,135.8917,136.4176,135.7339,135.8654,31624.0
2018-12-10 15:00:00,155.04,155.21,154.78,155.03,49793.0,135.8829,136.0319,135.6551,135.8742,49793.0
2018-12-10 15:10:00,155.09,155.18,154.53,154.65,55157.0,135.9268,136.0056,135.436,135.5411,55157.0
2018-12-10 15:20:00,154.65,155.16,154.65,155.16,54866.0,135.5411,135.9881,135.5411,135.9881,54866.0
2018-12-10 15:30:00,155.18,156.26,155.16,155.96,85731.0,136.0056,136.9522,135.9881,136.6893,85731.0
2018-12-10 15:40:00,155.96,156.11,155.51,155.57,87796.0,136.6893,136.8207,136.2949,136.3474,87796.0
2018-12-10 15:50:00,155.57,156.18,155.54,155.88,136249.0,136.3474,136.8821,136.3212,136.6191,136249.0
2018-12-11 09:30:00,159.14,159.16,158.11,158.37,63905.0,139.4763,139.4939,138.5736,138.8015,63905.0
2018-12-11 09:40:00,158.37,159.18,158.37,159.0,49671.0,138.8015,139.5114,138.8015,139.3536,49671.0
2018-12-11 09:50:00,159.0,159.42,158.72,159.05,77408.0,139.3536,139.7217,139.1082,139.3975,77408.0
2018-12-11 10:00:00,159.04,159.97,158.89,159.28,52686.0,139.3887,140.2038,139.2572,139.599,52686.0
2018-12-11 10:10:00,159.22,159.22,157.93,158.15,46730.0,139.5464,139.5464,138.4158,138.6087,46730.0
2018-12-11 10:20:00,158.15,158.7,158.15,158.62,26999.0,138.6087,139.0907,138.6087,139.0206,26999.0
2018-12-11 10:30:00,158.65,158.76,157.9,158.13,33589.0,139.0469,139.1433,138.3895,138.5911,33589.0
2018-12-11 10:40:00,158.18,158.29,156.91,157.04,41913.0,138.6349,138.7314,137.5219,137.6358,41913.0
2018-12-11 10:50:00,157.02,157.32,156.64,157.22,50165.0,137.6183,137.8812,137.2852,137.7936,50165.0
2018-12-11 11:00:00,157.19,157.49,156.75,157.43,27736.0,137.7673,138.0302,137.3816,137.9776,27736.0
2018-12-11 11:10:00,157.39,157.4,156.67,156.9,16217.0,137.9426,137.9513,137.3115,137.5131,16217.0
2018-12-11 11:20:00,156.96,156.98,156.11,156.39,38501.0,137.5657,137.5832,136.8207,137.0661,38501.0
2018-12-11 11:30:00,156.36,156.55,156.06,156.53,29430.0,137.0398,137.2064,136.7769,137.1888,29430.0
2018-12-11 11:40:00,156.52,156.52,156.12,156.47,19861.0,137.1801,137.1801,136.8295,137.1362,19861.0
2018-12-11 11:50:00,156.51,156.89,156.36,156.57,46968.0,137.1713,137.5043,137.0398,137.2239,46968.0
2018-12-11 12:00:00,156.47,156.52,155.71,155.87,32406.0,137.1362,137.1801,136.4701,136.6104,32406.0
2018-12-11 12:10:00,155.86,155.94,155.47,155.58,21468.0,136.6016,136.6717,136.2598,136.3562,21468.0
2018-12-11 12:20:00,155.53,155.95,155.38,155.38,24633.0,136.3124,136.6805,136.1809,136.1809,24633.0
2018-12-11 12:30:00,155.4,155.86,155.32,155.72,39982.0,136.1985,136.6016,136.1283,136.4789,39982.0
2018-12-11 12:40:00,155.75,156.34,155.65,155.89,19705.0,136.5052,137.0223,136.4176,136.6279,19705.0
2018-12-11 12:50:00,155.9,156.05,155.79,155.89,17941.0,136.6367,136.7681,136.5403,136.6279,17941.0
2018-12-11 13:00:00,155.85,156.04,155.63,155.73,24026.0,136.5928,136.7594,136.4,136.4877,24026.0
2018-12-11 13:10:00,155.76,156.08,155.53,156.04,22656.0,136.514,136.7944,136.3124,136.7594,22656.0
2018-12-11 13:20:00,156.01,156.17,155.2,155.34,61536.0,136.7331,136.8733,136.0232,136.1459,61536.0
2018-12-11 13:30:00,155.31,155.64,155.2,155.59,14499.0,136.1196,136.4088,136.0232,136.365,14499.0
2018-12-11 13:40:00,155.6,155.6,154.94,155.06,22382.0,136.3737,136.3737,135.7953,135.9005,22382.0
2018-12-11 13:50:00,155.12,155.18,154.72,154.96,19400.0,135.953,136.0056,135.6025,135.8128,19400.0
2018-12-11 14:00:00,154.93,155.06,154.73,154.8,19777.0,135.7865,135.9005,135.6112,135.6726,19777.0
2018-12-11 14:10:00,154.76,155.2,154.55,155.17,16862.0,135.6375,136.0232,135.4535,135.9969,16862.0
2018-12-11 14:20:00,155.07,156.0,155.03,155.88,75491.0,135.9092,136.7243,135.8742,136.6191,75491.0
2018-12-11 14:30:00,155.98,156.37,155.95,156.14,70358.0,136.7068,137.0486,136.6805,136.847,70358.0
2018-12-11 14:40:00,156.16,156.72,156.14,156.35,112382.0,136.8645,137.3553,136.847,137.0311,112382.0
2018-12-11 14:50:00,156.35,156.59,155.8,156.12,76996.0,137.0311,137.2414,136.549,136.8295,76996.0
2018-12-11 15:00:00,156.17,156.46,155.77,156.42,23449.0,136.8733,137.1275,136.5227,137.0924,23449.0
2018-12-11 15:10:00,156.41,157.37,156.41,156.84,33801.0,137.0837,137.925,137.0837,137.4605,33801.0
2018-12-11 15:20:00,156.83,156.93,156.33,156.33,43734.0,137.4518,137.5394,137.0135,137.0135,43734.0
2018-12-11 15:30:00,156.36,156.79,156.08,156.11,57064.0,137.0398,137.4167,136.7944,136.8207,57064.0
2018-12-11 15:40:00,156.05,156.16,155.83,156.04,119036.0,136.7681,136.8645,136.5753,136.7594,119036.0
2018-12-11 15:50:00,156.06,156.07,155.46,155.53,192870.0,136.7769,136.7857,136.251,136.3124,192870.0
2018-12-12 09:30:00,158.55,158.85,157.38,158.26,44875.0,138.9592,139.2222,137.9338,138.7051,44875.0
2018-12-12 09:40:00,158.26,158.32,157.55,157.66,32744.0,138.7051,138.7577,138.0828,138.1792,32744.0
2018-12-12 09:50:00,157.61,157.63,157.15,157.35,37120.0,138.1354,138.1529,137.7322,137.9075,37120.0
2018-12-12 10:00:00,157.4,157.49,156.69,157.3,49583.0,137.9513,138.0302,137.3291,137.8637,49583.0
2018-12-12 10:10:00,157.29,158.54,157.14,158.09,71144.0,137.8549,138.9505,137.7235,138.5561,71144.0
2018-12-12 10:20:00,158.04,158.28,157.09,157.4,75293.0,138.5122,138.7226,137.6796,137.9513,75293.0
2018-12-12 10:30:00,157.47,158.13,157.22,157.22,41285.0,138.0127,138.5911,137.7936,137.7936,41285.0
2018-12-12 10:40:00,157.19,157.82,157.13,157.81,19824.0,137.7673,138.3194,137.7147,138.3107,19824.0
2018-12-12 10:50:00,157.7,158.33,157.53,158.13,29467.0,138.2143,138.7664,138.0653,138.5911,29467.0
2018-12-12 11:00:00,158.1,158.26,157.82,157.98,33399.0,138.5648,138.7051,138.3194,138.4597,33399.0
2018-12-12 11:10:00,157.98,158.39,157.66,158.21,45433.0,138.4597,138.819,138.1792,138.6612,45433.0
2018-12-12 11:20:00,158.18,158.67,158.01,158.44,26455.0,138.6349,139.0644,138.486,138.8628,26455.0
2018-12-12 11:30:00,158.45,158.49,157.79,157.79,34331.0,138.8716,138.9066,138.2931,138.2931,34331.0
2018-12-12 11:40:00,157.78,158.45,157.68,158.41,19150.0,138.2844,138.8716,138.1967,138.8365,19150.0
2018-12-12 11:50:00,158.35,158.71,158.12,158.39,25492.0,138.7839,139.0995,138.5824,138.819,25492.0
2018-12-12 12:00:00,158.5,158.81,158.27,158.5,24302.0,138.9154,139.1871,138.7138,138.9154,24302.0
2018-12-12 12:10:00,158.53,158.8,158.4,158.71,22492.0,138.9417,139.1783,138.8278,139.0995,22492.0
2018-12-12 12:20:00,158.66,158.88,158.49,158.88,21737.0,139.0556,139.2485,138.9066,139.2485,21737.0
2018-12-12 12:30:00,158.88,158.88,158.37,158.41,33765.0,139.2485,139.2485,138.8015,138.8365,33765.0
2018-12-12 12:40:00,158.42,158.76,158.42,158.66,22836.0,138.8453,139.1433,138.8453,139.0556,22836.0
2018-12-12 12:50:00,158.74,159.18,158.74,158.95,27331.0,139.1258,139.5114,139.1258,139.3098,27331.0
2018-12-12 13:00:00,158.96,159.65,158.95,159.19,62389.0,139.3186,139.9233,139.3098,139.5202,62389.0
2018-12-12 13:10:00,159.19,159.52,159.05,159.06,28379.0,139.5202,139.8094,139.3975,139.4062,28379.0
2018-12-12 13:20:00,159.02,159.12,158.77,159.01,26811.0,139.3712,139.4588,139.152,139.3624,26811.0
2018-12-12 13:30:00,159.04,159.04,158.58,158.7,40751.0,139.3887,139.3887,138.9855,139.0907,40751.0
2018-12-12 13:40:00,158.67,158.72,158.46,158.72,27033.0,139.0644,139.1082,138.8804,139.1082,27033.0
2018-12-12 13:50:00,158.74,158.81,158.29,158.51,23876.0,139.1258,139.1871,138.7314,138.9242,23876.0
2018-12-12 14:00:00,158.49,158.49,157.86,157.86,18234.0,138.9066,138.9066,138.3545,138.3545,18234.0
2018-12-12 14:10:00,157.94,157.94,157.47,157.93,27250.0,138.4246,138.4246,138.0127,138.4158,27250.0
2018-12-12 14:20:00,157.96,158.01,157.1,157.2,39039.0,138.4421,138.486,137.6884,137.776,39039.0
2018-12-12 14:30:00,157.19,157.37,157.01,157.32,21640.0,137.7673,137.925,137.6095,137.8812,21640.0
2018-12-12 14:40:00,157.33,157.41,156.82,156.96,24668.0,137.89,137.9601,137.443,137.5657,24668.0
2018-12-12 14:50:00,156.91,157.58,156.78,157.52,24400.0,137.5219,138.1091,137.4079,138.0565,24400.0
2018-12-12 15:00:00,157.44,157.79,157.33,157.74,33912.0,137.9864,138.2931,137.89,138.2493,33912.0
2018-12-12 15:10:00,157.68,157.89,157.24,157.33,34218.0,138.1967,138.3808,137.8111,137.89,34218.0
2018-12-12 15:20:00,157.39,157.78,157.28,157.36,42625.0,137.9426,138.2844,137.8462,137.9163,42625.0
2018-12-12 15:30:00,157.38,157.85,157.32,157.79,49197.0,137.9338,138.3457,137.8812,138.2931,49197.0
2018-12-12 15:40:00,157.79,157.92,157.05,157.06,67455.0,138.2931,138.4071,137.6446,137.6533,67455.0
2018-12-12 15:50:00,157.05,157.05,156.56,156.71,145914.0,137.6446,137.6446,137.2151,137.3466,145914.0
2018-12-13 09:30:00,157.1,157.68,156.53,157.28,45046.0,137.6884,138.1967,137.1888,137.8462,45046.0
2018-12-13 09:40:00,157.16,157.27,156.49,156.85,24677.0,137.741,137.8374,137.1538,137.4693,24677.0
2018-12-13 09:50:00,156.79,157.01,156.13,156.13,35961.0,137.4167,137.6095,136.8383,136.8383,35961.0
2018-12-13 10:00:00,156.25,157.38,156.25,157.04,35016.0,136.9434,137.9338,136.9434,137.6358,35016.0
2018-12-13 10:10:00,157.12,157.65,156.93,156.95,26602.0,137.7059,138.1704,137.5394,137.5569,26602.0
2018-12-13 10:20:00,156.96,157.36,156.46,156.69,25849.0,137.5657,137.9163,137.1275,137.3291,25849.0
2018-12-13 10:30:00,156.73,157.41,156.46,157.01,29097.0,137.3641,137.9601,137.1275,137.6095,29097.0
2018-12-13 10:40:00,156.86,157.04,156.3,156.58,20261.0,137.4781,137.6358,136.9872,137.2326,20261.0
2018-12-13 10:50:00,156.58,156.58,155.83,156.23,36857.0,137.2326,137.2326,136.5753,136.9259,36857.0
2018-12-13 11:00:00,156.28,156.3,155.51,155.77,54274.0,136.9697,136.9872,136.2949,136.5227,54274.0
2018-12-13 11:10:00,155.77,155.89,155.43,155.72,71398.0,136.5227,136.6279,136.2247,136.4789,71398.0
2018-12-13 11:20:00,155.8,156.11,155.67,155.67,52882.0,136.549,136.8207,136.4351,136.4351,52882.0
2018-12-13 11:30:00,155.67,155.82,155.36,155.48,26046.0,136.4351,136.5666,136.1634,136.2686,26046.0
2018-12-13 11:40:00,155.36,156.35,155.36,156.09,40705.0,136.1634,137.0311,136.1634,136.8032,40705.0
2018-12-13 11:50:00,155.99,156.15,155.58,155.69,30751.0,136.7156,136.8558,136.3562,136.4526,30751.0
2018-12-13 12:00:00,155.64,155.81,155.27,155.64,33019.0,136.4088,136.5578,136.0845,136.4088,33019.0
2018-12-13 12:10:00,155.61,155.82,155.37,155.7,22322.0,136.3825,136.5666,136.1722,136.4614,22322.0
2018-12-13 12:20:00,155.69,155.79,155.39,155.57,20369.0,136.4526,136.5403,136.1897,136.3474,20369.0
2018-12-13 12:30:00,155.59,156.42,155.41,156.36,28366.0,136.365,137.0924,136.2072,137.0398,28366.0
2018-12-13 12:40:00,156.36,156.45,155.85,155.9,21215.0,137.0398,137.1187,136.5928,136.6367,21215.0
2018-12-13 12:50:00,155.96,156.13,155.8,155.92,19036.0,136.6893,136.8383,136.549,136.6542,19036.0
2018-12-13 13:00:00,155.92,155.97,155.36,155.79,24144.0,136.6542,136.698,136.1634,136.5403,24144.0
2018-12-13 13:10:00,155.79,156.22,155.77,155.88,33390.0,136.5403,136.9171,136.5227,136.6191,33390.0
2018-12-13 13:20:00,155.9,156.18,155.81,156.05,33165.0,136.6367,136.8821,136.5578,136.7681,33165.0
2018-12-13 13:30:00,156.06,156.48,155.92,156.42,33747.0,136.7769,137.145,136.6542,137.0924,33747.0
2018-12-13 13:40:00,156.49,156.64,156.29,156.34,21248.0,137.1538,137.2852,136.9785,137.0223,21248.0
2018-12-13 13:50:00,156.32,156.43,155.96,156.09,31341.0,137.0048,137.1012,136.6893,136.8032,31341.0
2018-12-13 14:00:00,156.06,156.25,155.93,156.2,40714.0,136.7769,136.9434,136.663,136.8996,40714.0
2018-12-13 14:10:00,156.17,156.26,155.96,156.24,21866.0,136.8733,136.9522,136.6893,136.9347,21866.0
2018-12-13 14:20:00,156.27,156.38,156.06,156.38,22563.0,136.961,137.0574,136.7769,137.0574,22563.0
2018-12-13 14:30:00,156.37,156.4,155.99,156.27,20555.0,137.0486,137.0749,136.7156,136.961,20555.0
2018-12-13 14:40:00,156.25,156.55,156.25,156.44,23933.0,136.9434,137.2064,136.9434,137.1099,23933.0
2018-12-13 14:50:00,156.47,157.06,156.47,156.79,33118.0,137.1362,137.6533,137.1362,137.4167,33118.0
2018-12-13 15:00:00,156.83,157.06,156.73,156.78,42482.0,137.4518,137.6533,137.3641,137.4079,42482.0
2018-12-13 15:10:00,156.78,157.33,156.71,157.29,50500.0,137.4079,137.89,137.3466,137.8549,50500.0
2018-12-13 15:20:00,157.29,157.55,157.14,157.42,50163.0,137.8549,138.0828,137.7235,137.9689,50163.0
2018-12-13 15:30:00,157.38,157.53,157.08,157.31,56285.0,137.9338,138.0653,137.6709,137.8724,56285.0
2018-12-13 15:40:00,157.33,157.96,157.3,157.66,87100.0,137.89,138.4421,137.8637,138.1792,87100.0
2018-12-13 15:50:00,157.68,157.72,157.32,157.48,167394.0,138.1967,138.2318,137.8812,138.0214,167394.0
2018-12-14 09:30:00,155.83,156.09,155.13,156.02,61019.0,136.5753,136.8032,135.9618,136.7418,61019.0
2018-12-14 09:40:00,156.15,156.63,155.82,156.56,29680.0,136.8558,137.2765,136.5666,137.2151,29680.0
2018-12-14 09:50:00,156.51,156.9,156.26,156.72,21904.0,137.1713,137.5131,136.9522,137.3553,21904.0
2018-12-14 10:00:00,156.7,156.7,156.11,156.3,26787.0,137.3378,137.3378,136.8207,136.9872,26787.0
2018-12-14 10:10:00,156.32,157.18,156.05,156.89,59124.0,137.0048,137.7585,136.7681,137.5043,59124.0
2018-12-14 10:20:00,156.86,156.92,155.56,155.56,39312.0,137.4781,137.5306,136.3387,136.3387,39312.0
2018-12-14 10:30:00,155.65,155.68,155.32,155.51,36189.0,136.4176,136.4439,136.1283,136.2949,36189.0
2018-12-14 10:40:00,155.48,155.94,155.28,155.77,28625.0,136.2686,136.6717,136.0933,136.5227,28625.0
2018-12-14 10:50:00,155.74,155.81,154.85,154.88,22325.0,136.4964,136.5578,135.7164,135.7427,22325.0
2018-12-14 11:00:00,154.84,155.29,154.81,154.98,22000.0,135.7076,136.102,135.6814,135.8303,22000.0
2018-12-14 11:10:00,154.93,154.94,154.45,154.54,27080.0,135.7865,135.7953,135.3658,135.4447,27080.0
2018-12-14 11:20:00,154.56,154.63,153.7,154.3,54032.0,135.4622,135.5236,134.7085,135.2344,54032.0
2018-12-14 11:30:00,154.33,154.76,153.88,154.16,44593.0,135.2607,135.6375,134.8663,135.1117,44593.0
2018-12-14 11:40:00,154.0,154.1,152.28,152.53,85827.0,134.9714,135.0591,133.464,133.6831,85827.0
2018-12-14 11:50:00,152.3,152.53,151.78,152.11,58828.0,133.4815,133.6831,133.0257,133.315,58828.0
2018-12-14 12:00:00,152.04,152.45,152.04,152.34,32224.0,133.2536,133.613,133.2536,133.5166,32224.0
2018-12-14 12:10:00,152.32,152.81,152.09,152.73,51777.0,133.499,133.9285,133.2974,133.8584,51777.0
2018-12-14 12:20:00,152.72,152.9,152.52,152.79,36350.0,133.8496,134.0074,133.6743,133.9109,36350.0
2018-12-14 12:30:00,152.74,153.03,152.54,152.54,29191.0,133.8671,134.1213,133.6918,133.6918,29191.0
2018-12-14 12:40:00,152.51,152.58,152.3,152.51,16585.0,133.6655,133.7269,133.4815,133.6655,16585.0
2018-12-14 12:50:00,152.44,152.62,152.29,152.4,18683.0,133.6042,133.762,133.4727,133.5691,18683.0
2018-12-14 13:00:00,152.42,152.53,152.03,152.4,28329.0,133.5867,133.6831,133.2449,133.5691,28329.0
2018-12-14 13:10:00,152.36,152.43,151.89,151.95,54486.0,133.5341,133.5954,133.1222,133.1747,54486.0
2018-12-14 13:20:00,151.93,151.93,151.3,151.56,54555.0,133.1572,133.1572,132.6051,132.8329,54555.0
2018-12-14 13:30:00,151.51,151.66,151.34,151.52,28563.0,132.7891,132.9206,132.6401,132.7979,28563.0
2018-12-14 13:40:00,151.5,151.96,151.46,151.95,31831.0,132.7803,133.1835,132.7453,133.1747,31831.0
2018-12-14 13:50:00,151.94,152.1,151.74,151.74,21293.0,133.166,133.3062,132.9907,132.9907,21293.0
2018-12-14 14:00:00,151.73,151.76,151.41,151.6,47553.0,132.9819,133.0082,132.7015,132.868,47553.0
2018-12-14 14:10:00,151.6,151.7,151.4,151.57,62222.0,132.868,132.9556,132.6927,132.8417,62222.0
2018-12-14 14:20:00,151.6,151.67,151.23,151.37,49324.0,132.868,132.9293,132.5437,132.6664,49324.0
2018-12-14 14:30:00,151.42,151.44,150.57,150.67,37354.0,132.7102,132.7278,131.9653,132.0529,37354.0
2018-12-14 14:40:00,150.69,151.04,150.6,150.74,54180.0,132.0704,132.3772,131.9915,132.1143,54180.0
2018-12-14 14:50:00,150.75,151.08,150.51,151.01,32464.0,132.123,132.4122,131.9127,132.3509,32464.0
2018-12-14 15:00:00,151.0,151.31,150.95,151.03,30627.0,132.3421,132.6138,132.2983,132.3684,30627.0
2018-12-14 15:10:00,151.07,151.75,151.07,151.39,38396.0,132.4035,132.9995,132.4035,132.6839,38396.0
2018-12-14 15:20:00,151.39,151.52,151.06,151.38,45008.0,132.6839,132.7979,132.3947,132.6752,45008.0
2018-12-14 15:30:00,151.37,151.39,150.85,150.88,50542.0,132.6664,132.6839,132.2107,132.237,50542.0
2018-12-14 15:40:00,150.89,150.96,150.31,150.88,207713.0,132.2457,132.3071,131.7374,132.237,207713.0
2018-12-14 15:50:00,150.87,151.24,150.7,150.84,237987.0,132.2282,132.5525,132.0792,132.2019,237987.0
2018-12-17 09:30:00,150.1,150.33,147.25,148.0,147082.0,131.5533,131.7549,129.0555,129.7128,147082.0
2018-12-17 09:40:00,148.09,148.63,146.52,147.04,89676.0,129.7917,130.265,128.4157,128.8714,89676.0
2018-12-17 09:50:00,147.02,148.0,146.69,148.0,117785.0,128.8539,129.7128,128.5647,129.7128,117785.0
2018-12-17 10:00:00,147.96,148.18,147.13,147.47,38478.0,129.6778,129.8706,128.9503,129.2483,38478.0
2018-12-17 10:10:00,147.39,148.24,147.3,148.06,117158.0,129.1782,129.9232,129.0993,129.7654,117158.0
2018-12-17 10:20:00,147.94,148.11,147.23,147.65,43000.0,129.6602,129.8092,129.038,129.4061,43000.0
2018-12-17 10:30:00,147.63,147.96,146.77,146.83,35271.0,129.3885,129.6778,128.6348,128.6874,35271.0
2018-12-17 10:40:00,146.89,148.62,146.88,148.6,36967.0,128.74,130.2562,128.7312,130.2387,36967.0
2018-12-17 10:50:00,148.65,149.12,148.25,148.87,43450.0,130.2825,130.6944,129.9319,130.4753,43450.0
2018-12-17 11:00:00,148.9,149.85,148.86,149.84,43031.0,130.5016,131.3342,130.4665,131.3255,43031.0
2018-12-17 11:10:00,149.88,150.09,149.45,149.55,68104.0,131.3605,131.5446,130.9836,131.0713,68104.0
2018-12-17 11:20:00,149.61,149.97,149.43,149.43,61816.0,131.1239,131.4394,130.9661,130.9661,61816.0
2018-12-17 11:30:00,149.42,149.51,149.06,149.33,29412.0,130.9574,131.0362,130.6418,130.8785,29412.0
2018-12-17 11:40:00,149.3,149.34,148.47,149.03,26480.0,130.8522,130.8872,130.1247,130.6155,26480.0
2018-12-17 11:50:00,149.06,149.19,148.11,148.54,58723.0,130.6418,130.7558,129.8092,130.1861,58723.0
2018-12-17 12:00:00,148.55,149.17,148.53,148.7,29431.0,130.1949,130.7382,130.1773,130.3263,29431.0
2018-12-17 12:10:00,148.67,148.79,148.21,148.69,32360.0,130.3,130.4052,129.8969,130.3176,32360.0
2018-12-17 12:20:00,148.7,149.02,148.28,148.49,48385.0,130.3263,130.6068,129.9582,130.1423,48385.0
2018-12-17 12:30:00,148.41,148.5,147.97,148.12,13530.0,130.0722,130.151,129.6865,129.818,13530.0
2018-12-17 12:40:00,148.14,148.29,147.83,148.29,15789.0,129.8355,129.967,129.5638,129.967,15789.0
2018-12-17 12:50:00,148.25,148.36,147.73,148.25,45426.0,129.9319,130.0283,129.4762,129.9319,45426.0
2018-12-17 13:00:00,148.23,148.51,147.88,148.37,22933.0,129.9144,130.1598,129.6076,130.0371,22933.0
2018-12-17 13:10:00,148.28,148.4,148.09,148.25,24537.0,129.9582,130.0634,129.7917,129.9319,24537.0
2018-12-17 13:20:00,148.23,148.64,147.91,148.37,24246.0,129.9144,130.2737,129.6339,130.0371,24246.0
2018-12-17 13:30:00,148.3,148.51,147.56,148.01,37320.0,129.9757,130.1598,129.3272,129.7216,37320.0
2018-12-17 13:40:00,148.06,148.31,147.76,148.0,20382.0,129.7654,129.9845,129.5025,129.7128,20382.0
2018-12-17 13:50:00,147.93,148.44,147.82,147.97,34612.0,129.6515,130.0984,129.5551,129.6865,34612.0
2018-12-17 14:00:00,147.91,148.41,147.9,148.37,57050.0,129.6339,130.0722,129.6252,130.0371,57050.0
2018-12-17 14:10:00,148.32,148.76,148.26,148.56,29263.0,129.9933,130.3789,129.9407,130.2036,29263.0
2018-12-17 14:20:00,148.53,148.85,148.27,148.42,32687.0,130.1773,130.4578,129.9494,130.0809,32687.0
2018-12-17 14:30:00,148.48,148.82,148.31,148.71,32435.0,130.1335,130.4315,129.9845,130.3351,32435.0
2018-12-17 14:40:00,148.7,149.1,148.47,148.49,32513.0,130.3263,130.6769,130.1247,130.1423,32513.0
2018-12-17 14:50:00,148.55,148.59,147.85,148.06,33295.0,130.1949,130.2299,129.5813,129.7654,33295.0
2018-12-17 15:00:00,148.05,148.4,147.78,147.78,34799.0,129.7566,130.0634,129.52,129.52,34799.0
2018-12-17 15:10:00,147.75,148.49,147.75,147.92,42317.0,129.4937,130.1423,129.4937,129.6427,42317.0
2018-12-17 15:20:00,147.92,148.02,147.17,147.34,52765.0,129.6427,129.7303,128.9854,129.1344,52765.0
2018-12-17 15:30:00,147.38,147.41,146.86,147.12,78096.0,129.1694,129.1957,128.7137,128.9415,78096.0
2018-12-17 15:40:00,147.09,147.18,146.51,146.78,118187.0,128.9153,128.9941,128.4069,128.6436,118187.0
2018-12-17 15:50:00,146.8,147.86,146.77,147.63,194884.0,128.6611,129.5901,128.6348,129.3885,194884.0
2018-12-18 09:30:00,148.34,151.8,148.34,151.63,149743.0,130.0108,133.0433,130.0108,132.8943,149743.0
2018-12-18 09:40:00,151.58,151.79,150.33,151.4,64393.0,132.8505,133.0345,131.7549,132.6927,64393.0
2018-12-18 09:50:00,151.44,151.44,150.48,150.66,32390.0,132.7278,132.7278,131.8864,132.0441,32390.0
2018-12-18 10:00:00,150.63,150.67,150.07,150.54,29234.0,132.0178,132.0529,131.527,131.939,29234.0
2018-12-18 10:10:00,150.55,150.84,150.3,150.69,55592.0,131.9477,132.2019,131.7286,132.0704,55592.0
2018-12-18 10:20:00,150.77,150.78,149.52,149.86,22706.0,132.1405,132.1493,131.045,131.343,22706.0
2018-12-18 10:30:00,149.84,150.35,149.4,149.53,23309.0,131.3255,131.7724,130.9398,131.0538,23309.0
2018-12-18 10:40:00,149.57,149.57,148.83,148.94,17012.0,131.0888,131.0888,130.4403,130.5367,17012.0
2018-12-18 10:50:00,149.0,149.68,148.97,149.55,33767.0,130.5892,131.1852,130.563,131.0713,33767.0
2018-12-18 11:00:00,149.59,150.0,149.4,149.41,30183.0,131.1063,131.4657,130.9398,130.9486,30183.0
2018-12-18 11:10:00,149.45,149.7,149.12,149.48,24880.0,130.9836,131.2028,130.6944,131.0099,24880.0
2018-12-18 11:20:00,149.4,149.43,148.93,149.31,24542.0,130.9398,130.9661,130.5279,130.8609,24542.0
2018-12-18 11:30:00,149.31,150.21,149.31,150.02,32430.0,130.8609,131.6497,130.8609,131.4832,32430.0
2018-12-18 11:40:00,150.03,150.14,149.66,149.99,19315.0,131.492,131.5884,131.1677,131.4569,19315.0
2018-12-18 11:50:00,150.04,150.08,149.6,149.69,13278.0,131.5007,131.5358,131.1151,131.194,13278.0
2018-12-18 12:00:00,149.66,150.35,149.64,150.19,42021.0,131.1677,131.7724,131.1502,131.6322,42021.0
2018-12-18 12:10:00,150.21,150.49,150.21,150.46,18344.0,131.6497,131.8951,131.6497,131.8688,18344.0
2018-12-18 12:20:00,150.42,150.51,150.2,150.37,31515.0,131.8338,131.9127,131.641,131.79,31515.0
2018-12-18 12:30:00,150.42,150.49,150.09,150.14,26383.0,131.8338,131.8951,131.5446,131.5884,26383.0
2018-12-18 12:40:00,150.16,150.45,150.08,150.31,15425.0,131.6059,131.8601,131.5358,131.7374,15425.0
2018-12-18 12:50:00,150.3,150.52,150.16,150.42,23007.0,131.7286,131.9214,131.6059,131.8338,23007.0
2018-12-18 13:00:00,150.44,150.45,150.14,150.17,10327.0,131.8513,131.8601,131.5884,131.6147,10327.0
2018-12-18 13:10:00,150.17,150.31,150.06,150.23,25779.0,131.6147,131.7374,131.5183,131.6673,25779.0
2018-12-18 13:20:00,150.23,150.29,149.79,149.92,20479.0,131.6673,131.7199,131.2816,131.3956,20479.0
2018-12-18 13:30:00,149.91,149.92,149.55,149.64,37808.0,131.3868,131.3956,131.0713,131.1502,37808.0
2018-12-18 13:40:00,149.62,149.76,149.57,149.75,11757.0,131.1326,131.2553,131.0888,131.2466,11757.0
2018-12-18 13:50:00,149.72,149.72,148.98,149.04,26674.0,131.2203,131.2203,130.5717,130.6243,26674.0
2018-12-18 14:00:00,149.03,149.41,148.97,149.41,15431.0,130.6155,130.9486,130.563,130.9486,15431.0
2018-12-18 14:10:00,149.4,149.69,149.27,149.37,45706.0,130.9398,131.194,130.8259,130.9135,45706.0
2018-12-18 14:20:00,149.34,149.5,149.26,149.37,13491.0,130.8872,131.0275,130.8171,130.9135,13491.0
2018-12-18 14:30:00,149.37,149.46,148.89,149.13,19933.0,130.9135,130.9924,130.4928,130.7032,19933.0
2018-12-18 14:40:00,149.16,149.17,147.91,148.3,25988.0,130.7295,130.7382,129.6339,129.9757,25988.0
2018-12-18 14:50:00,148.34,148.34,147.81,147.85,21188.0,130.0108,130.0108,129.5463,129.5813,21188.0
2018-12-18 15:00:00,147.77,148.08,147.47,147.67,39615.0,129.5112,129.7829,129.2483,129.4236,39615.0
2018-12-18 15:10:00,147.71,148.17,147.66,148.07,31569.0,129.4586,129.8618,129.4148,129.7742,31569.0
2018-12-18 15:20:00,148.03,148.22,147.64,147.91,43116.0,129.7391,129.9056,129.3973,129.6339,43116.0
2018-12-18 15:30:00,147.95,148.7,147.95,148.36,77592.0,129.669,130.3263,129.669,130.0283,77592.0
2018-12-18 15:40:00,148.33,149.5,148.3,149.43,96392.0,130.002,131.0275,129.9757,130.9661,96392.0
2018-12-18 15:50:00,149.45,149.47,148.32,148.37,233037.0,130.9836,131.0012,129.9933,130.0371,233037.0
2018-12-19 09:30:00,148.36,149.37,147.84,149.09,46330.0,130.0283,130.9135,129.5726,130.6681,46330.0
2018-12-19 09:40:00,149.27,150.56,149.27,150.47,29203.0,130.8259,131.9565,130.8259,131.8776,29203.0
2018-12-19 09:50:00,150.59,151.25,149.68,149.9,55403.0,131.9828,132.5612,131.1852,131.378,55403.0
2018-12-19 10:00:00,149.89,150.95,149.89,150.75,34458.0,131.3693,132.2983,131.3693,132.123,34458.0
2018-12-19 10:10:00,150.88,151.14,150.45,150.8,25954.0,132.237,132.4648,131.8601,132.1668,25954.0
2018-12-19 10:20:00,150.8,151.41,150.8,150.95,62163.0,132.1668,132.7015,132.1668,132.2983,62163.0
2018-12-19 10:30:00,150.99,151.24,150.69,150.98,26289.0,132.3334,132.5525,132.0704,132.3246,26289.0
2018-12-19 10:40:00,150.92,151.09,150.68,150.84,24631.0,132.272,132.421,132.0617,132.2019,24631.0
2018-12-19 10:50:00,150.95,151.52,150.95,151.46,25895.0,132.2983,132.7979,132.2983,132.7453,25895.0
2018-12-19 11:00:00,151.5,151.53,151.25,151.37,20361.0,132.7803,132.8066,132.5612,132.6664,20361.0
2018-12-19 11:10:00,151.3,151.5,150.73,150.9,19668.0,132.6051,132.7803,132.1055,132.2545,19668.0
2018-12-19 11:20:00,150.95,151.55,150.9,151.36,31268.0,132.2983,132.8242,132.2545,132.6576,31268.0
2018-12-19 11:30:00,151.39,151.64,151.05,151.45,30809.0,132.6839,132.903,132.3859,132.7365,30809.0
2018-12-19 11:40:00,151.52,151.82,151.43,151.69,33264.0,132.7979,133.0608,132.719,132.9469,33264.0
2018-12-19 11:50:00,151.67,152.22,151.64,152.21,40406.0,132.9293,133.4114,132.903,133.4026,40406.0
2018-12-19 12:00:00,152.23,152.58,152.0,152.58,48527.0,133.4201,133.7269,133.2186,133.7269,48527.0
2018-12-19 12:10:00,152.53,152.53,152.22,152.46,20024.0,133.6831,133.6831,133.4114,133.6217,20024.0
2018-12-19 12:20:00,152.44,152.64,152.32,152.48,42245.0,133.6042,133.7795,133.499,133.6393,42245.0
2018-12-19 12:30:00,152.48,152.83,152.36,152.79,31279.0,133.6393,133.946,133.5341,133.9109,31279.0
2018-12-19 12:40:00,152.82,152.94,152.73,152.84,31717.0,133.9372,134.0424,133.8584,133.9548,31717.0
2018-12-19 12:50:00,152.82,153.02,152.36,152.4,45365.0,133.9372,134.1125,133.5341,133.5691,45365.0
2018-12-19 13:00:00,152.42,152.59,152.38,152.48,29070.0,133.5867,133.7357,133.5516,133.6393,29070.0
2018-12-19 13:10:00,152.48,152.64,152.16,152.31,30575.0,133.6393,133.7795,133.3588,133.4903,30575.0
2018-12-19 13:20:00,152.33,152.44,151.94,152.37,41716.0,133.5078,133.6042,133.166,133.5428,41716.0
2018-12-19 13:30:00,152.44,152.69,152.29,152.69,33969.0,133.6042,133.8233,133.4727,133.8233,33969.0
2018-12-19 13:40:00,152.7,153.2,152.7,153.0,76114.0,133.8321,134.2703,133.8321,134.095,76114.0
2018-12-19 13:50:00,153.03,153.65,152.78,153.65,42435.0,134.1213,134.6647,133.9022,134.6647,42435.0
2018-12-19 14:00:00,153.76,153.76,149.32,150.39,85580.0,134.7611,134.7611,130.8697,131.8075,85580.0
2018-12-19 14:10:00,150.46,151.21,149.33,150.9,141828.0,131.8688,132.5262,130.8785,132.2545,141828.0
2018-12-19 14:20:00,150.91,151.89,150.58,151.57,80647.0,132.2632,133.1222,131.974,132.8417,80647.0
2018-12-19 14:30:00,151.47,152.03,151.07,151.38,47316.0,132.7541,133.2449,132.4035,132.6752,47316.0
2018-12-19 14:40:00,151.31,151.32,149.28,149.67,69067.0,132.6138,132.6226,130.8347,131.1765,69067.0
2018-12-19 14:50:00,149.6,149.6,147.02,147.56,88340.0,131.1151,131.1151,128.8539,129.3272,88340.0
2018-12-19 15:00:00,147.53,147.55,145.52,146.47,100039.0,129.3009,129.3184,127.5392,128.3719,100039.0
2018-12-19 15:10:00,146.51,147.55,146.04,146.75,61589.0,128.4069,129.3184,127.995,128.6173,61589.0
2018-12-19 15:20:00,146.73,147.43,145.93,145.93,97874.0,128.5997,129.2132,127.8986,127.8986,97874.0
2018-12-19 15:30:00,146.02,146.55,145.69,146.08,107695.0,127.9775,128.442,127.6882,128.0301,107695.0
2018-12-19 15:40:00,146.06,146.93,145.93,146.9,198940.0,128.0125,128.775,127.8986,128.7487,198940.0
2018-12-19 15:50:00,146.92,147.56,146.68,146.85,343065.0,128.7663,129.3272,128.5559,128.7049,343065.0
2018-12-20 09:30:00,146.11,147.12,145.81,147.08,39527.0,128.0563,128.9415,127.7934,128.9065,39527.0
2018-12-20 09:40:00,147.0,147.06,145.9,146.17,44998.0,128.8364,128.889,127.8723,128.1089,44998.0
2018-12-20 09:50:00,146.03,147.28,145.98,147.28,31053.0,127.9862,129.0818,127.9424,129.0818,31053.0
2018-12-20 10:00:00,147.22,148.03,146.98,147.86,55307.0,129.0292,129.7391,128.8188,129.5901,55307.0
2018-12-20 10:10:00,147.77,147.89,147.07,147.07,40047.0,129.5112,129.6164,128.8977,128.8977,40047.0
2018-12-20 10:20:00,147.0,147.93,146.77,147.38,46244.0,128.8364,129.6515,128.6348,129.1694,46244.0
2018-12-20 10:30:00,147.3,148.32,147.3,148.1,47404.0,129.0993,129.9933,129.0993,129.8005,47404.0
2018-12-20 10:40:00,148.18,148.62,148.02,148.11,44035.0,129.8706,130.2562,129.7303,129.8092,44035.0
2018-12-20 10:50:00,148.1,148.62,147.99,148.43,33427.0,129.8005,130.2562,129.704,130.0897,33427.0
2018-12-20 11:00:00,148.39,148.39,147.7,147.92,25987.0,130.0546,130.0546,129.4499,129.6427,25987.0
2018-12-20 11:10:00,147.94,148.08,147.48,147.55,26070.0,129.6602,129.7829,129.2571,129.3184,26070.0
2018-12-20 11:20:00,147.5,147.55,146.88,147.11,21982.0,129.2746,129.3184,128.7312,128.9328,21982.0
2018-12-20 11:30:00,147.02,147.54,146.81,147.03,66365.0,128.8539,129.3096,128.6699,128.8627,66365.0
2018-12-20 11:40:00,147.07,147.22,146.63,146.63,42872.0,128.8977,129.0292,128.5121,128.5121,42872.0
2018-12-20 11:50:00,146.68,147.62,146.13,146.86,66637.0,128.5559,129.3798,128.0739,128.7137,66637.0
2018-12-20 12:00:00,147.0,147.24,146.58,146.94,31658.0,128.8364,129.0467,128.4683,128.7838,31658.0
2018-12-20 12:10:00,147.05,147.46,146.64,147.4,20017.0,128.8802,129.2395,128.5209,129.1869,20017.0
2018-12-20 12:20:00,147.4,147.93,147.23,147.93,21386.0,129.1869,129.6515,129.038,129.6515,21386.0
2018-12-20 12:30:00,147.87,147.91,146.93,146.97,24302.0,129.5989,129.6339,128.775,128.8101,24302.0
2018-12-20 12:40:00,146.95,147.33,146.72,147.0,28306.0,128.7926,129.1256,128.591,128.8364,28306.0
2018-12-20 12:50:00,147.05,147.44,146.77,147.28,29343.0,128.8802,129.222,128.6348,129.0818,29343.0
2018-12-20 13:00:00,147.3,147.32,146.65,146.8,24130.0,129.0993,129.1168,128.5296,128.6611,24130.0
2018-12-20 13:10:00,146.75,147.34,146.71,147.08,25184.0,128.6173,129.1344,128.5822,128.9065,25184.0
2018-12-20 13:20:00,147.11,147.41,146.8,146.98,24569.0,128.9328,129.1957,128.6611,128.8188,24569.0
2018-12-20 13:30:00,146.93,147.27,146.65,146.99,45176.0,128.775,129.073,128.5296,128.8276,45176.0
2018-12-20 13:40:00,146.98,146.99,146.39,146.77,36526.0,128.8188,128.8276,128.3017,128.6348,36526.0
2018-12-20 13:50:00,146.79,146.96,146.45,146.63,43288.0,128.6523,128.8013,128.3543,128.5121,43288.0
2018-12-20 14:00:00,146.67,146.73,145.62,145.89,58143.0,128.5471,128.5997,127.6269,127.8635,58143.0
2018-12-20 14:10:00,145.85,145.86,144.83,145.04,56560.0,127.8285,127.8372,126.9345,127.1186,56560.0
2018-12-20 14:20:00,145.06,146.54,145.06,146.39,39504.0,127.1361,128.4332,127.1361,128.3017,39504.0
2018-12-20 14:30:00,146.4,146.92,146.11,146.31,23851.0,128.3105,128.7663,128.0563,128.2316,23851.0
2018-12-20 14:40:00,146.21,147.25,146.19,147.19,36626.0,128.144,129.0555,128.1265,129.0029,36626.0
2018-12-20 14:50:00,147.08,147.08,145.68,146.06,31451.0,128.9065,128.9065,127.6795,128.0125,31451.0
2018-12-20 15:00:00,146.13,146.34,145.19,146.02,52907.0,128.0739,128.2579,127.25,127.9775,52907.0
2018-12-20 15:10:00,146.12,146.64,146.0,146.33,30103.0,128.0651,128.5209,127.9599,128.2492,30103.0
2018-12-20 15:20:00,146.31,147.24,146.22,146.37,37169.0,128.2316,129.0467,128.1528,128.2842,37169.0
2018-12-20 15:30:00,146.4,147.16,146.4,146.95,54647.0,128.3105,128.9766,128.3105,128.7926,54647.0
2018-12-20 15:40:00,146.97,147.08,145.02,145.16,130441.0,128.8101,128.9065,127.101,127.2237,130441.0
2018-12-20 15:50:00,145.17,146.03,144.85,145.95,171254.0,127.2325,127.9862,126.952,127.9161,171254.0
2018-12-21 09:30:00,146.33,147.62,145.46,146.28,412215.0,128.2492,129.3798,127.4867,128.2053,412215.0
2018-12-21 09:40:00,146.38,147.36,146.2,147.33,43432.0,128.293,129.1519,128.1352,129.1256,43432.0
2018-12-21 09:50:00,147.27,147.74,146.7,147.62,23450.0,129.073,129.4849,128.5734,129.3798,23450.0
2018-12-21 10:00:00,147.55,147.61,146.56,146.87,38114.0,129.3184,129.371,128.4507,128.7224,38114.0
2018-12-21 10:10:00,147.0,148.89,146.91,148.44,84977.0,128.8364,130.4928,128.7575,130.0984,84977.0
2018-12-21 10:20:00,148.43,148.71,147.67,147.8,30626.0,130.0897,130.3351,129.4236,129.5375,30626.0
2018-12-21 10:30:00,147.85,147.92,147.15,147.35,51759.0,129.5813,129.6427,128.9678,129.1431,51759.0
2018-12-21 10:40:00,147.43,147.98,147.03,147.83,26516.0,129.2132,129.6953,128.8627,129.5638,26516.0
2018-12-21 10:50:00,147.81,147.93,147.18,147.33,35899.0,129.5463,129.6515,128.9941,129.1256,35899.0
2018-12-21 11:00:00,147.29,147.69,146.15,146.16,84504.0,129.0905,129.4411,128.0914,128.1002,84504.0
2018-12-21 11:10:00,146.17,147.0,146.13,146.84,42310.0,128.1089,128.8364,128.0739,128.6961,42310.0
2018-12-21 11:20:00,146.87,147.61,146.87,147.49,30529.0,128.7224,129.371,128.7224,129.2658,30529.0
2018-12-21 11:30:00,147.73,147.78,147.3,147.33,25313.0,129.4762,129.52,129.0993,129.1256,25313.0
2018-12-21 11:40:00,147.32,147.38,146.89,146.91,25316.0,129.1168,129.1694,128.74,128.7575,25316.0
2018-12-21 11:50:00,146.97,147.38,146.67,146.73,30158.0,128.8101,129.1694,128.5471,128.5997,30158.0
2018-12-21 12:00:00,146.83,147.04,146.46,146.72,29901.0,128.6874,128.8714,128.3631,128.591,29901.0
2018-12-21 12:10:00,146.66,146.66,146.24,146.33,35538.0,128.5384,128.5384,128.1703,128.2492,35538.0
2018-12-21 12:20:00,146.28,146.52,145.84,145.91,21609.0,128.2053,128.4157,127.8197,127.8811,21609.0
2018-12-21 12:30:00,145.87,146.58,145.25,146.49,46796.0,127.846,128.4683,127.3026,128.3894,46796.0
2018-12-21 12:40:00,146.51,146.96,146.27,146.54,31445.0,128.4069,128.8013,128.1966,128.4332,31445.0
2018-12-21 12:50:00,146.58,146.61,145.82,145.97,28112.0,128.4683,128.4946,127.8022,127.9336,28112.0
2018-12-21 13:00:00,145.95,146.33,145.64,146.1,27222.0,127.9161,128.2492,127.6444,128.0476,27222.0
2018-12-21 13:10:00,146.1,146.38,145.87,146.02,28689.0,128.0476,128.293,127.846,127.9775,28689.0
2018-12-21 13:20:00,146.04,146.6,145.8,146.23,22666.0,127.995,128.4858,127.7846,128.1615,22666.0
2018-12-21 13:30:00,146.17,146.56,145.98,146.43,23290.0,128.1089,128.4507,127.9424,128.3368,23290.0
2018-12-21 13:40:00,146.39,146.54,146.1,146.15,20352.0,128.3017,128.4332,128.0476,128.0914,20352.0
2018-12-21 13:50:00,146.16,146.32,145.57,145.82,24751.0,128.1002,128.2404,127.5831,127.8022,24751.0
2018-12-21 14:00:00,145.75,146.01,145.5,145.77,22231.0,127.7408,127.9687,127.5217,127.7584,22231.0
2018-12-21 14:10:00,145.82,145.93,145.2,145.84,26560.0,127.8022,127.8986,127.2588,127.8197,26560.0
2018-12-21 14:20:00,145.86,145.98,145.33,145.56,15254.0,127.8372,127.9424,127.3727,127.5743,15254.0
2018-12-21 14:30:00,145.48,145.61,145.3,145.41,51980.0,127.5042,127.6181,127.3464,127.4428,51980.0
2018-12-21 14:40:00,145.35,145.48,144.88,145.47,54380.0,127.3903,127.5042,126.9783,127.4954,54380.0
2018-12-21 14:50:00,145.52,146.09,145.31,145.62,27713.0,127.5392,128.0388,127.3552,127.6269,27713.0
2018-12-21 15:00:00,145.54,145.74,145.35,145.5,17892.0,127.5568,127.7321,127.3903,127.5217,17892.0
2018-12-21 15:10:00,145.43,145.43,144.27,144.4,24072.0,127.4604,127.4604,126.4437,126.5576,24072.0
2018-12-21 15:20:00,144.41,144.66,143.97,143.97,36000.0,126.5664,126.7855,126.1808,126.1808,36000.0
2018-12-21 15:30:00,144.04,144.49,143.61,143.61,61339.0,126.2421,126.6365,125.8652,125.8652,61339.0
2018-12-21 15:40:00,143.67,144.92,143.59,144.4,101309.0,125.9178,127.0134,125.8477,126.5576,101309.0
2018-12-21 15:50:00,144.38,144.47,143.96,144.34,185998.0,126.5401,126.619,126.172,126.505,185998.0
2018-12-24 09:30:00,143.41,143.73,141.44,141.77,56160.0,125.69,125.9704,123.9634,124.2526,56160.0
2018-12-24 09:40:00,141.63,141.64,140.15,140.51,48771.0,124.1299,124.1387,122.8328,123.1483,48771.0
2018-12-24 09:50:00,140.43,140.96,140.05,140.61,27945.0,123.0782,123.5427,122.7451,123.2359,27945.0
2018-12-24 10:00:00,140.58,140.66,139.1,139.48,59160.0,123.2096,123.2798,121.9125,122.2456,59160.0
2018-12-24 10:10:00,139.45,141.11,139.43,140.64,59724.0,122.2193,123.6742,122.2017,123.2622,59724.0
2018-12-24 10:20:00,140.6,141.02,140.42,140.79,19375.0,123.2272,123.5953,123.0694,123.3937,19375.0
2018-12-24 10:30:00,140.95,141.58,140.95,141.58,20379.0,123.5339,124.0861,123.5339,124.0861,20379.0
2018-12-24 10:40:00,141.62,142.26,141.38,141.65,18424.0,124.1211,124.6821,123.9108,124.1474,18424.0
2018-12-24 10:50:00,141.64,141.64,140.71,140.83,17794.0,124.1387,124.1387,123.3236,123.4288,17794.0
2018-12-24 11:00:00,140.89,141.5,140.28,140.8,32609.0,123.4813,124.016,122.9467,123.4025,32609.0
2018-12-24 11:10:00,140.81,140.96,139.96,140.41,17533.0,123.4112,123.5427,122.6663,123.0606,17533.0
2018-12-24 11:20:00,140.41,140.5,139.84,140.2,20058.0,123.0606,123.1395,122.5611,122.8766,20058.0
2018-12-24 11:30:00,140.13,140.68,139.94,140.2,19649.0,122.8152,123.2973,122.6487,122.8766,19649.0
2018-12-24 11:40:00,140.28,140.57,139.46,139.61,16444.0,122.9467,123.2009,122.228,122.3595,16444.0
2018-12-24 11:50:00,139.57,140.12,139.38,139.67,22143.0,122.3244,122.8065,122.1579,122.4121,22143.0
2018-12-24 12:00:00,139.8,140.38,139.77,139.91,32566.0,122.526,123.0344,122.4997,122.6224,32566.0
2018-12-24 12:10:00,139.95,140.27,139.68,139.89,30081.0,122.6575,122.9379,122.4208,122.6049,30081.0
2018-12-24 12:20:00,139.89,140.71,139.74,140.43,30480.0,122.6049,123.3236,122.4734,123.0782,30480.0
2018-12-24 12:30:00,140.58,140.73,139.99,140.25,29014.0,123.2096,123.3411,122.6925,122.9204,29014.0
2018-12-24 12:40:00,140.18,140.34,139.92,140.25,55254.0,122.8591,122.9993,122.6312,122.9204,55254.0
2018-12-24 12:50:00,140.21,140.25,139.69,139.75,145918.0,122.8854,122.9204,122.4296,122.4822,145918.0
2018-12-26 09:30:00,140.66,140.97,140.0,140.83,37725.0,123.2798,123.5515,122.7013,123.4288,37725.0
2018-12-26 09:40:00,140.86,140.86,140.1,140.78,17381.0,123.455,123.455,122.789,123.3849,17381.0
2018-12-26 09:50:00,140.67,140.78,139.77,139.89,19169.0,123.2885,123.3849,122.4997,122.6049,19169.0
2018-12-26 10:00:00,139.76,140.14,139.43,140.02,29362.0,122.491,122.824,122.2017,122.7188,29362.0
2018-12-26 10:10:00,140.02,140.05,138.93,138.93,20820.0,122.7188,122.7451,121.7635,121.7635,20820.0
2018-12-26 10:20:00,139.02,140.11,139.01,139.73,19718.0,121.8424,122.7977,121.8336,122.4647,19718.0
2018-12-26 10:30:00,139.82,139.92,139.34,139.53,12708.0,122.5435,122.6312,122.1229,122.2894,12708.0
2018-12-26 10:40:00,139.42,139.67,139.12,139.56,12681.0,122.193,122.4121,121.93,122.3157,12681.0
2018-12-26 10:50:00,139.58,139.79,138.65,138.85,22175.0,122.3332,122.5173,121.5181,121.6934,22175.0
2018-12-26 11:00:00,138.92,139.8,138.83,139.63,22204.0,121.7548,122.526,121.6759,122.377,22204.0
2018-12-26 11:10:00,139.71,140.63,139.71,140.46,15274.0,122.4471,123.2535,122.4471,123.1045,15274.0
2018-12-26 11:20:00,140.46,140.72,140.14,140.56,15953.0,123.1045,123.3323,122.824,123.1921,15953.0
2018-12-26 11:30:00,140.51,140.87,140.29,140.87,17368.0,123.1483,123.4638,122.9555,123.4638,17368.0
2018-12-26 11:40:00,140.82,141.44,140.8,141.3,19464.0,123.42,123.9634,123.4025,123.8407,19464.0
2018-12-26 11:50:00,141.23,141.55,140.97,141.51,15706.0,123.7793,124.0598,123.5515,124.0247,15706.0
2018-12-26 12:00:00,141.5,142.34,141.37,142.34,25860.0,124.016,124.7522,123.902,124.7522,25860.0
2018-12-26 12:10:00,142.33,143.05,141.89,142.09,29897.0,124.7434,125.3744,124.3578,124.5331,29897.0
2018-12-26 12:20:00,142.09,142.4,141.87,142.03,15786.0,124.5331,124.8048,124.3402,124.4805,15786.0
2018-12-26 12:30:00,142.02,142.76,141.95,142.61,12610.0,124.4717,125.1203,124.4104,124.9888,12610.0
2018-12-26 12:40:00,142.67,143.08,142.35,142.5,20207.0,125.0414,125.4007,124.7609,124.8924,20207.0
2018-12-26 12:50:00,142.54,143.06,142.48,142.91,28330.0,124.9275,125.3832,124.8749,125.2517,28330.0
2018-12-26 13:00:00,142.92,143.05,142.25,142.5,21411.0,125.2605,125.3744,124.6733,124.8924,21411.0
2018-12-26 13:10:00,142.5,142.57,141.34,141.41,23011.0,124.8924,124.9538,123.8757,123.9371,23011.0
2018-12-26 13:20:00,141.49,142.12,141.49,141.92,20267.0,124.0072,124.5594,124.0072,124.3841,20267.0
2018-12-26 13:30:00,142.01,142.49,141.99,142.49,13869.0,124.4629,124.8836,124.4454,124.8836,13869.0
2018-12-26 13:40:00,142.44,142.76,142.3,142.59,22116.0,124.8398,125.1203,124.7171,124.9713,22116.0
2018-12-26 13:50:00,142.64,143.63,142.64,143.61,23127.0,125.0151,125.8828,125.0151,125.8652,23127.0
2018-12-26 14:00:00,143.61,143.65,143.03,143.21,13353.0,125.8652,125.9003,125.3569,125.5147,13353.0
2018-12-26 14:10:00,143.31,143.38,142.83,142.94,33755.0,125.6023,125.6637,125.1816,125.278,33755.0
2018-12-26 14:20:00,143.05,143.24,142.87,143.07,23539.0,125.3744,125.541,125.2167,125.392,23539.0
2018-12-26 14:30:00,143.1,143.74,143.1,143.42,23841.0,125.4183,125.9792,125.4183,125.6987,23841.0
2018-12-26 14:40:00,143.5,143.5,143.18,143.37,16014.0,125.7688,125.7688,125.4884,125.6549,16014.0
2018-12-26 14:50:00,143.25,143.98,143.22,143.98,34878.0,125.5497,126.1895,125.5234,126.1895,34878.0
2018-12-26 15:00:00,143.94,144.63,143.83,144.44,50390.0,126.1545,126.7592,126.0581,126.5927,50390.0
2018-12-26 15:10:00,144.37,144.83,144.37,144.5,27640.0,126.5313,126.9345,126.5313,126.6453,27640.0
2018-12-26 15:20:00,144.52,145.19,144.52,145.1,36201.0,126.6628,127.25,126.6628,127.1711,36201.0
2018-12-26 15:30:00,145.1,146.2,145.07,146.17,86455.0,127.1711,128.1352,127.1448,128.1089,86455.0
2018-12-26 15:40:00,146.14,146.9,145.98,146.74,131906.0,128.0826,128.7487,127.9424,128.6085,131906.0
2018-12-26 15:50:00,146.7,147.59,146.65,147.28,293608.0,128.5734,129.3535,128.5296,129.0818,293608.0
2018-12-27 09:30:00,145.14,145.59,143.86,145.34,44512.0,127.2062,127.6006,126.0844,127.3815,44512.0
2018-12-27 09:40:00,145.34,145.62,144.49,144.61,17605.0,127.3815,127.6269,126.6365,126.7417,17605.0
2018-12-27 09:50:00,144.65,145.24,144.29,145.02,17080.0,126.7767,127.2938,126.4612,127.101,17080.0
2018-12-27 10:00:00,144.96,145.68,144.26,144.27,43001.0,127.0484,127.6795,126.4349,126.4437,43001.0
2018-12-27 10:10:00,144.44,145.3,144.38,144.57,22056.0,126.5927,127.3464,126.5401,126.7066,22056.0
2018-12-27 10:20:00,144.51,144.92,144.24,144.81,21867.0,126.654,127.0134,126.4174,126.917,21867.0
2018-12-27 10:30:00,144.7,145.53,144.47,145.02,22759.0,126.8206,127.548,126.619,127.101,22759.0
2018-12-27 10:40:00,145.09,145.78,144.94,145.27,23665.0,127.1624,127.7671,127.0309,127.3201,23665.0
2018-12-27 10:50:00,145.38,145.38,144.43,144.79,16199.0,127.4165,127.4165,126.5839,126.8994,16199.0
2018-12-27 11:00:00,144.68,144.84,144.42,144.66,12453.0,126.803,126.9433,126.5752,126.7855,12453.0
2018-12-27 11:10:00,144.62,144.86,144.35,144.85,12796.0,126.7505,126.9608,126.5138,126.952,12796.0
2018-12-27 11:20:00,144.84,145.68,144.82,145.5,15602.0,126.9433,127.6795,126.9257,127.5217,15602.0
2018-12-27 11:30:00,145.47,146.19,145.34,145.43,19066.0,127.4954,128.1265,127.3815,127.4604,19066.0
2018-12-27 11:40:00,145.39,145.4,144.94,145.12,29516.0,127.4253,127.4341,127.0309,127.1887,29516.0
2018-12-27 11:50:00,145.14,145.78,145.09,145.64,17392.0,127.2062,127.7671,127.1624,127.6444,17392.0
2018-12-27 12:00:00,145.64,145.81,145.39,145.64,18150.0,127.6444,127.7934,127.4253,127.6444,18150.0
2018-12-27 12:10:00,145.57,146.04,145.46,145.95,10535.0,127.5831,127.995,127.4867,127.9161,10535.0
2018-12-27 12:20:00,145.87,145.97,144.84,145.04,14727.0,127.846,127.9336,126.9433,127.1186,14727.0
2018-12-27 12:30:00,145.04,145.31,144.94,145.13,18549.0,127.1186,127.3552,127.0309,127.1974,18549.0
2018-12-27 12:40:00,145.1,145.21,144.58,145.07,15996.0,127.1711,127.2675,126.7154,127.1448,15996.0
2018-12-27 12:50:00,145.05,145.42,144.92,145.32,8995.0,127.1273,127.4516,127.0134,127.364,8995.0
2018-12-27 13:00:00,145.23,145.52,145.14,145.42,25411.0,127.2851,127.5392,127.2062,127.4516,25411.0
2018-12-27 13:10:00,145.38,145.51,145.07,145.07,12098.0,127.4165,127.5305,127.1448,127.1448,12098.0
2018-12-27 13:20:00,145.09,145.09,144.49,144.49,10309.0,127.1624,127.1624,126.6365,126.6365,10309.0
2018-12-27 13:30:00,144.49,144.77,144.29,144.29,8868.0,126.6365,126.8819,126.4612,126.4612,8868.0
2018-12-27 13:40:00,144.26,144.38,143.5,143.6,19123.0,126.4349,126.5401,125.7688,125.8565,19123.0
2018-12-27 13:50:00,143.64,143.83,143.35,143.83,13093.0,125.8915,126.0581,125.6374,126.0581,13093.0
2018-12-27 14:00:00,143.78,143.98,143.53,143.53,13072.0,126.0142,126.1895,125.7951,125.7951,13072.0
2018-12-27 14:10:00,143.48,143.61,142.98,143.14,20783.0,125.7513,125.8652,125.3131,125.4533,20783.0
2018-12-27 14:20:00,143.1,143.46,143.03,143.45,12581.0,125.4183,125.7338,125.3569,125.725,12581.0
2018-12-27 14:30:00,143.45,143.65,143.24,143.64,9842.0,125.725,125.9003,125.541,125.8915,9842.0
2018-12-27 14:40:00,143.64,144.55,143.64,144.26,14271.0,125.8915,126.6891,125.8915,126.4349,14271.0
2018-12-27 14:50:00,144.21,145.04,144.12,144.89,12105.0,126.3911,127.1186,126.3122,126.9871,12105.0
2018-12-27 15:00:00,144.99,145.13,144.38,144.9,26800.0,127.0747,127.1974,126.5401,126.9959,26800.0
2018-12-27 15:10:00,144.86,145.6,144.71,145.43,20261.0,126.9608,127.6094,126.8293,127.4604,20261.0
2018-12-27 15:20:00,145.42,146.74,145.4,146.5,29752.0,127.4516,128.6085,127.4341,128.3982,29752.0
2018-12-27 15:30:00,146.62,147.4,146.24,147.23,41667.0,128.5033,129.1869,128.1703,129.038,41667.0
2018-12-27 15:40:00,147.28,148.43,147.22,148.03,53582.0,129.0818,130.0897,129.0292,129.7391,53582.0
2018-12-27 15:50:00,148.0,148.91,147.3,148.91,127011.0,129.7128,130.5104,129.0993,130.5104,127011.0
2018-12-28 09:30:00,149.85,149.94,148.21,148.62,55726.0,131.3342,131.4131,129.8969,130.2562,55726.0
2018-12-28 09:40:00,148.85,150.04,148.85,149.35,31243.0,130.4578,131.5007,130.4578,130.896,31243.0
2018-12-28 09:50:00,149.24,149.43,148.89,149.08,40737.0,130.7996,130.9661,130.4928,130.6594,40737.0
2018-12-28 10:00:00,149.16,149.34,148.6,148.6,22135.0,130.7295,130.8872,130.2387,130.2387,22135.0
2018-12-28 10:10:00,148.6,149.04,148.12,148.97,26804.0,130.2387,130.6243,129.818,130.563,26804.0
2018-12-28 10:20:00,148.91,149.15,148.44,148.53,20618.0,130.5104,130.7207,130.0984,130.1773,20618.0
2018-12-28 10:30:00,148.42,148.62,147.41,147.45,19251.0,130.0809,130.2562,129.1957,129.2308,19251.0
2018-12-28 10:40:00,147.59,148.44,147.4,148.44,19307.0,129.3535,130.0984,129.1869,130.0984,19307.0
2018-12-28 10:50:00,148.54,149.0,148.28,148.6,14237.0,130.1861,130.5892,129.9582,130.2387,14237.0
2018-12-28 11:00:00,148.6,148.68,148.1,148.5,17518.0,130.2387,130.3088,129.8005,130.151,17518.0
2018-12-28 11:10:00,148.35,148.74,148.25,148.28,14964.0,130.0196,130.3614,129.9319,129.9582,14964.0
2018-12-28 11:20:00,148.44,148.5,147.87,148.13,14321.0,130.0984,130.151,129.5989,129.8267,14321.0
2018-12-28 11:30:00,148.3,149.03,148.26,148.92,7841.0,129.9757,130.6155,129.9407,130.5191,7841.0
2018-12-28 11:40:00,148.97,149.02,148.38,148.49,9585.0,130.563,130.6068,130.0459,130.1423,9585.0
2018-12-28 11:50:00,148.49,148.72,148.36,148.55,10835.0,130.1423,130.3438,130.0283,130.1949,10835.0
2018-12-28 12:00:00,148.64,149.03,148.53,148.89,6957.0,130.2737,130.6155,130.1773,130.4928,6957.0
2018-12-28 12:10:00,148.81,148.86,148.38,148.55,11429.0,130.4227,130.4665,130.0459,130.1949,11429.0
2018-12-28 12:20:00,148.46,149.07,148.28,148.66,18120.0,130.116,130.6506,129.9582,130.2913,18120.0
2018-12-28 12:30:00,148.65,148.86,148.57,148.77,9517.0,130.2825,130.4665,130.2124,130.3877,9517.0
2018-12-28 12:40:00,148.91,148.99,148.35,148.41,17090.0,130.5104,130.5805,130.0196,130.0722,17090.0
2018-12-28 12:50:00,148.45,148.52,148.04,148.06,7443.0,130.1072,130.1686,129.7479,129.7654,7443.0
2018-12-28 13:00:00,148.09,148.51,148.07,148.51,10006.0,129.7917,130.1598,129.7742,130.1598,10006.0
2018-12-28 13:10:00,148.47,148.65,148.29,148.29,8141.0,130.1247,130.2825,129.967,129.967,8141.0
2018-12-28 13:20:00,148.25,148.25,147.74,147.99,11725.0,129.9319,129.9319,129.4849,129.704,11725.0
2018-12-28 13:30:00,148.01,148.01,147.66,147.83,10538.0,129.7216,129.7216,129.4148,129.5638,10538.0
2018-12-28 13:40:00,147.91,148.47,147.87,148.35,7554.0,129.6339,130.1247,129.5989,130.0196,7554.0
2018-12-28 13:50:00,148.42,148.76,148.1,148.21,13771.0,130.0809,130.3789,129.8005,129.8969,13771.0
2018-12-28 14:00:00,148.28,149.07,148.28,149.07,13705.0,129.9582,130.6506,129.9582,130.6506,13705.0
2018-12-28 14:10:00,149.04,149.67,148.85,149.19,14522.0,130.6243,131.1765,130.4578,130.7558,14522.0
2018-12-28 14:20:00,149.22,149.36,148.85,149.13,14879.0,130.7821,130.9048,130.4578,130.7032,14879.0
2018-12-28 14:30:00,149.13,149.5,148.99,149.5,27992.0,130.7032,131.0275,130.5805,131.0275,27992.0
2018-12-28 14:40:00,149.47,150.02,149.44,149.98,37072.0,131.0012,131.4832,130.9749,131.4482,37072.0
2018-12-28 14:50:00,149.97,150.18,149.74,149.76,33827.0,131.4394,131.6234,131.2378,131.2553,33827.0
2018-12-28 15:00:00,149.74,149.88,148.9,149.11,31571.0,131.2378,131.3605,130.5016,130.6857,31571.0
2018-12-28 15:10:00,148.88,149.26,148.63,148.64,26353.0,130.4841,130.8171,130.265,130.2737,26353.0
2018-12-28 15:20:00,148.69,148.69,147.75,148.14,29390.0,130.3176,130.3176,129.4937,129.8355,29390.0
2018-12-28 15:30:00,148.09,148.47,147.77,147.94,36531.0,129.7917,130.1247,129.5112,129.6602,36531.0
2018-12-28 15:40:00,147.87,148.2,147.58,148.13,41429.0,129.5989,129.8881,129.3447,129.8267,41429.0
2018-12-28 15:50:00,148.14,148.23,147.5,147.98,107485.0,129.8355,129.9144,129.2746,129.6953,107485.0
2018-12-31 09:30:00,148.79,149.71,148.79,149.23,21013.0,130.4052,131.2115,130.4052,130.7908,21013.0
2018-12-31 09:40:00,149.08,149.65,149.03,149.57,10435.0,130.6594,131.1589,130.6155,131.0888,10435.0
2018-12-31 09:50:00,149.51,149.62,148.83,148.98,21323.0,131.0362,131.1326,130.4403,130.5717,21323.0
2018-12-31 10:00:00,149.06,149.58,148.98,149.13,23644.0,130.6418,131.0976,130.5717,130.7032,23644.0
2018-12-31 10:10:00,149.18,149.5,148.87,148.99,12883.0,130.747,131.0275,130.4753,130.5805,12883.0
2018-12-31 10:20:00,148.98,149.0,148.59,148.75,16414.0,130.5717,130.5892,130.2299,130.3701,16414.0
2018-12-31 10:30:00,148.66,148.78,148.28,148.52,13427.0,130.2913,130.3964,129.9582,130.1686,13427.0
2018-12-31 10:40:00,148.49,148.9,148.46,148.49,11415.0,130.1423,130.5016,130.116,130.1423,11415.0
2018-12-31 10:50:00,148.48,148.63,148.28,148.49,17299.0,130.1335,130.265,129.9582,130.1423,17299.0
2018-12-31 11:00:00,148.54,149.05,148.45,148.79,26111.0,130.1861,130.6331,130.1072,130.4052,26111.0
2018-12-31 11:10:00,148.79,148.94,148.6,148.76,19349.0,130.4052,130.5367,130.2387,130.3789,19349.0
2018-12-31 11:20:00,148.74,149.22,148.5,149.19,18952.0,130.3614,130.7821,130.151,130.7558,18952.0
2018-12-31 11:30:00,149.16,149.2,148.54,148.75,20194.0,130.7295,130.7645,130.1861,130.3701,20194.0
2018-12-31 11:40:00,148.67,148.71,148.27,148.7,13747.0,130.3,130.3351,129.9494,130.3263,13747.0
2018-12-31 11:50:00,148.7,148.82,148.4,148.71,14935.0,130.3263,130.4315,130.0634,130.3351,14935.0
2018-12-31 12:00:00,148.76,148.88,148.66,148.84,18821.0,130.3789,130.4841,130.2913,130.449,18821.0
2018-12-31 12:10:00,148.82,149.01,148.53,148.68,23105.0,130.4315,130.598,130.1773,130.3088,23105.0
2018-12-31 12:20:00,148.72,149.05,148.72,148.97,11951.0,130.3438,130.6331,130.3438,130.563,11951.0
2018-12-31 12:30:00,149.01,149.19,148.83,149.07,24281.0,130.598,130.7558,130.4403,130.6506,24281.0
2018-12-31 12:40:00,149.08,149.11,148.78,148.9,14201.0,130.6594,130.6857,130.3964,130.5016,14201.0
2018-12-31 12:50:00,148.88,148.97,148.72,148.92,9698.0,130.4841,130.563,130.3438,130.5191,9698.0
2018-12-31 13:00:00,148.98,149.27,148.97,149.27,9686.0,130.5717,130.8259,130.563,130.8259,9686.0
2018-12-31 13:10:00,149.23,149.4,149.1,149.3,12469.0,130.7908,130.9398,130.6769,130.8522,12469.0
2018-12-31 13:20:00,149.38,149.71,149.32,149.71,6360.0,130.9223,131.2115,130.8697,131.2115,6360.0
2018-12-31 13:30:00,149.69,149.8,149.43,149.46,11375.0,131.194,131.2904,130.9661,130.9924,11375.0
2018-12-31 13:40:00,149.45,149.56,149.11,149.21,7111.0,130.9836,131.0801,130.6857,130.7733,7111.0
2018-12-31 13:50:00,149.25,149.31,149.03,149.06,9536.0,130.8084,130.8609,130.6155,130.6418,9536.0
2018-12-31 14:00:00,149.06,149.06,148.67,148.97,10350.0,130.6418,130.6418,130.3,130.563,10350.0
2018-12-31 14:10:00,148.91,149.11,148.73,149.11,10235.0,130.5104,130.6857,130.3526,130.6857,10235.0
2018-12-31 14:20:00,149.14,149.2,148.4,148.49,19073.0,130.712,130.7645,130.0634,130.1423,19073.0
2018-12-31 14:30:00,148.54,148.66,148.29,148.66,8992.0,130.1861,130.2913,129.967,130.2913,8992.0
2018-12-31 14:40:00,148.61,149.16,148.61,149.07,13923.0,130.2474,130.7295,130.2474,130.6506,13923.0
2018-12-31 14:50:00,149.12,149.41,148.94,149.04,22368.0,130.6944,130.9486,130.5367,130.6243,22368.0
2018-12-31 15:00:00,148.96,149.43,148.96,149.01,36943.0,130.5542,130.9661,130.5542,130.598,36943.0
2018-12-31 15:10:00,149.0,149.39,148.92,149.17,25269.0,130.5892,130.9311,130.5191,130.7382,25269.0
2018-12-31 15:20:00,149.2,149.35,148.79,149.16,33490.0,130.7645,130.896,130.4052,130.7295,33490.0
2018-12-31 15:30:00,149.16,149.32,148.91,149.02,37092.0,130.7295,130.8697,130.5104,130.6068,37092.0
2018-12-31 15:40:00,149.03,149.61,149.03,149.11,48885.0,130.6155,131.1239,130.6155,130.6857,48885.0
2018-12-31 15:50:00,149.1,149.54,148.39,149.54,154433.0,130.6769,131.0625,130.0546,131.0625,154433.0
2019-01-02 09:30:00,146.96,147.06,144.79,145.7,50547.0,128.8013,128.889,126.8994,127.697,50547.0
2019-01-02 09:40:00,145.52,146.47,145.13,146.29,33308.0,127.5392,128.3719,127.1974,128.2141,33308.0
2019-01-02 09:50:00,146.39,146.56,145.67,146.13,39947.0,128.3017,128.4507,127.6707,128.0739,39947.0
2019-01-02 10:00:00,146.13,146.61,145.66,146.6,44011.0,128.0739,128.4946,127.6619,128.4858,44011.0
2019-01-02 10:10:00,146.64,147.46,146.62,147.46,43420.0,128.5209,129.2395,128.5033,129.2395,43420.0
2019-01-02 10:20:00,147.49,147.56,146.8,146.8,16928.0,129.2658,129.3272,128.6611,128.6611,16928.0
2019-01-02 10:30:00,146.89,147.34,146.78,147.33,14705.0,128.74,129.1344,128.6436,129.1256,14705.0
2019-01-02 10:40:00,147.36,148.11,147.36,147.84,24863.0,129.1519,129.8092,129.1519,129.5726,24863.0
2019-01-02 10:50:00,147.85,148.34,147.78,148.19,22063.0,129.5813,130.0108,129.52,129.8793,22063.0
2019-01-02 11:00:00,148.27,148.74,148.12,148.59,15079.0,129.9494,130.3614,129.818,130.2299,15079.0
2019-01-02 11:10:00,148.63,149.21,148.5,149.21,9017.0,130.265,130.7733,130.151,130.7733,9017.0
2019-01-02 11:20:00,149.33,149.33,148.74,148.79,12315.0,130.8785,130.8785,130.3614,130.4052,12315.0
2019-01-02 11:30:00,148.74,148.83,148.51,148.51,13031.0,130.3614,130.4403,130.1598,130.1598,13031.0
2019-01-02 11:40:00,148.64,149.11,148.6,148.99,16038.0,130.2737,130.6857,130.2387,130.5805,16038.0
2019-01-02 11:50:00,149.06,149.1,148.4,148.4,14254.0,130.6418,130.6769,130.0634,130.0634,14254.0
2019-01-02 12:00:00,148.46,148.77,148.33,148.46,12066.0,130.116,130.3877,130.002,130.116,12066.0
2019-01-02 12:10:00,148.41,148.51,148.28,148.41,7680.0,130.0722,130.1598,129.9582,130.0722,7680.0
2019-01-02 12:20:00,148.4,148.5,148.16,148.22,10055.0,130.0634,130.151,129.853,129.9056,10055.0
2019-01-02 12:30:00,148.16,148.8,148.09,148.67,8964.0,129.853,130.414,129.7917,130.3,8964.0
2019-01-02 12:40:00,148.66,148.74,148.49,148.5,9914.0,130.2913,130.3614,130.1423,130.151,9914.0
2019-01-02 12:50:00,148.54,148.89,148.54,148.75,5879.0,130.1861,130.4928,130.1861,130.3701,5879.0
2019-01-02 13:00:00,148.72,149.27,148.67,149.15,7786.0,130.3438,130.8259,130.3,130.7207,7786.0
2019-01-02 13:10:00,149.12,149.14,148.81,149.01,7305.0,130.6944,130.712,130.4227,130.598,7305.0
2019-01-02 13:20:00,148.99,149.22,148.88,149.07,9272.0,130.5805,130.7821,130.4841,130.6506,9272.0
2019-01-02 13:30:00,149.03,149.27,148.86,148.9,11691.0,130.6155,130.8259,130.4665,130.5016,11691.0
2019-01-02 13:40:00,148.8,149.0,148.74,148.9,7146.0,130.414,130.5892,130.3614,130.5016,7146.0
2019-01-02 13:50:00,148.89,149.12,148.78,149.12,7527.0,130.4928,130.6944,130.3964,130.6944,7527.0
2019-01-02 14:00:00,149.06,149.06,148.38,148.42,16298.0,130.6418,130.6418,130.0459,130.0809,16298.0
2019-01-02 14:10:00,148.4,148.4,148.11,148.37,9340.0,130.0634,130.0634,129.8092,130.0371,9340.0
2019-01-02 14:20:00,148.37,148.73,148.31,148.61,10869.0,130.0371,130.3526,129.9845,130.2474,10869.0
2019-01-02 14:30:00,148.63,149.26,148.63,148.96,80835.0,130.265,130.8171,130.265,130.5542,80835.0
2019-01-02 14:40:00,148.96,149.1,148.77,149.1,25749.0,130.5542,130.6769,130.3877,130.6769,25749.0
2019-01-02 14:50:00,149.09,149.12,148.56,148.65,30145.0,130.6681,130.6944,130.2036,130.2825,30145.0
2019-01-02 15:00:00,148.65,148.81,148.22,148.32,33412.0,130.2825,130.4227,129.9056,129.9933,33412.0
2019-01-02 15:10:00,148.31,148.35,147.79,148.03,45541.0,129.9845,130.0196,129.5288,129.7391,45541.0
2019-01-02 15:20:00,147.98,148.84,147.95,148.37,69694.0,129.6953,130.449,129.669,130.0371,69694.0
2019-01-02 15:30:00,148.31,148.31,147.86,147.94,31256.0,129.9845,129.9845,129.5901,129.6602,31256.0
2019-01-02 15:40:00,147.96,148.34,147.76,148.21,47069.0,129.6778,130.0108,129.5025,129.8969,47069.0
2019-01-02 15:50:00,148.23,149.68,148.2,149.52,142624.0,129.9144,131.1852,129.8881,131.045,142624.0
2019-01-03 09:30:00,148.87,148.87,147.68,147.89,49597.0,130.4753,130.4753,129.4324,129.6164,49597.0
2019-01-03 09:40:00,147.87,148.74,147.65,147.78,33234.0,129.5989,130.3614,129.4061,129.52,33234.0
2019-01-03 09:50:00,147.84,148.14,147.5,148.11,9068.0,129.5726,129.8355,129.2746,129.8092,9068.0
2019-01-03 10:00:00,147.85,148.03,146.78,146.85,37704.0,129.5813,129.7391,128.6436,128.7049,37704.0
2019-01-03 10:10:00,146.8,146.88,145.3,145.66,59699.0,128.6611,128.7312,127.3464,127.6619,59699.0
2019-01-03 10:20:00,145.73,145.96,145.14,145.19,32106.0,127.7233,127.9249,127.2062,127.25,32106.0
2019-01-03 10:30:00,145.19,145.2,144.1,144.41,55918.0,127.25,127.2588,126.2947,126.5664,55918.0
2019-01-03 10:40:00,144.41,144.62,143.67,143.86,41426.0,126.5664,126.7505,125.9178,126.0844,41426.0
2019-01-03 10:50:00,143.82,144.95,143.69,144.79,33953.0,126.0493,127.0397,125.9354,126.8994,33953.0
2019-01-03 11:00:00,144.81,144.9,144.47,144.54,19237.0,126.917,126.9959,126.619,126.6803,19237.0
2019-01-03 11:10:00,144.61,145.33,144.61,145.26,22447.0,126.7417,127.3727,126.7417,127.3114,22447.0
2019-01-03 11:20:00,145.28,145.7,145.02,145.02,20012.0,127.3289,127.697,127.101,127.101,20012.0
2019-01-03 11:30:00,145.08,146.36,144.98,146.25,17080.0,127.1536,128.2755,127.066,128.179,17080.0
2019-01-03 11:40:00,146.33,146.78,146.15,146.56,16849.0,128.2492,128.6436,128.0914,128.4507,16849.0
2019-01-03 11:50:00,146.63,146.78,145.82,146.19,43610.0,128.5121,128.6436,127.8022,128.1265,43610.0
2019-01-03 12:00:00,146.13,146.35,145.89,146.09,20766.0,128.0739,128.2667,127.8635,128.0388,20766.0
2019-01-03 12:10:00,146.13,146.55,146.06,146.31,13320.0,128.0739,128.442,128.0125,128.2316,13320.0
2019-01-03 12:20:00,146.32,146.73,146.21,146.53,16199.0,128.2404,128.5997,128.144,128.4244,16199.0
2019-01-03 12:30:00,146.49,146.84,146.08,146.11,9416.0,128.3894,128.6961,128.0301,128.0563,9416.0
2019-01-03 12:40:00,146.19,146.44,146.07,146.2,34520.0,128.1265,128.3456,128.0213,128.1352,34520.0
2019-01-03 12:50:00,146.19,146.64,146.04,146.5,18535.0,128.1265,128.5209,127.995,128.3982,18535.0
2019-01-03 13:00:00,146.44,146.49,145.8,145.88,13759.0,128.3456,128.3894,127.7846,127.8548,13759.0
2019-01-03 13:10:00,145.88,146.02,144.8,145.23,23852.0,127.8548,127.9775,126.9082,127.2851,23852.0
2019-01-03 13:20:00,145.18,145.63,145.18,145.49,21792.0,127.2413,127.6357,127.2413,127.513,21792.0
2019-01-03 13:30:00,145.5,145.85,145.29,145.79,28357.0,127.5217,127.8285,127.3377,127.7759,28357.0
2019-01-03 13:40:00,145.79,146.23,145.7,145.82,12336.0,127.7759,128.1615,127.697,127.8022,12336.0
2019-01-03 13:50:00,145.77,146.0,145.37,145.57,15873.0,127.7584,127.9599,127.4078,127.5831,15873.0
2019-01-03 14:00:00,145.5,146.02,145.45,145.77,26062.0,127.5217,127.9775,127.4779,127.7584,26062.0
2019-01-03 14:10:00,145.74,146.21,145.6,146.12,28680.0,127.7321,128.144,127.6094,128.0651,28680.0
2019-01-03 14:20:00,146.01,146.27,145.7,146.18,19840.0,127.9687,128.1966,127.697,128.1177,19840.0
2019-01-03 14:30:00,146.25,146.46,145.96,145.97,18991.0,128.179,128.3631,127.9249,127.9336,18991.0
2019-01-03 14:40:00,146.0,146.1,145.16,145.36,23941.0,127.9599,128.0476,127.2237,127.399,23941.0
2019-01-03 14:50:00,145.36,145.42,144.61,144.85,32444.0,127.399,127.4516,126.7417,126.952,32444.0
2019-01-03 15:00:00,144.9,145.1,144.59,144.78,53557.0,126.9959,127.1711,126.7242,126.8907,53557.0
2019-01-03 15:10:00,144.76,144.77,144.23,144.67,53726.0,126.8732,126.8819,126.4086,126.7943,53726.0
2019-01-03 15:20:00,144.66,144.97,144.41,144.59,36974.0,126.7855,127.0572,126.5664,126.7242,36974.0
2019-01-03 15:30:00,144.57,145.07,144.28,144.28,61786.0,126.7066,127.1448,126.4525,126.4525,61786.0
2019-01-03 15:40:00,144.28,144.51,143.91,143.98,120791.0,126.4525,126.654,126.1282,126.1895,120791.0
2019-01-03 15:50:00,143.99,144.26,143.6,143.92,242520.0,126.1983,126.4349,125.8565,126.1369,242520.0
2019-01-04 09:30:00,146.77,148.11,146.76,147.68,41439.0,128.6348,129.8092,128.626,129.4324,41439.0
2019-01-04 09:40:00,147.69,148.87,147.57,148.64,24607.0,129.4411,130.4753,129.3359,130.2737,24607.0
2019-01-04 09:50:00,148.59,149.24,148.14,148.2,71560.0,130.2299,130.7996,129.8355,129.8881,71560.0
2019-01-04 10:00:00,148.24,148.85,148.06,148.22,55598.0,129.9232,130.4578,129.7654,129.9056,55598.0
2019-01-04 10:10:00,148.07,148.29,147.34,147.67,29449.0,129.7742,129.967,129.1344,129.4236,29449.0
2019-01-04 10:20:00,147.58,149.53,147.08,149.44,34433.0,129.3447,131.0538,128.9065,130.9749,34433.0
2019-01-04 10:30:00,149.51,149.88,149.24,149.33,22171.0,131.0362,131.3605,130.7996,130.8785,22171.0
2019-01-04 10:40:00,149.36,149.36,148.71,148.76,13857.0,130.9048,130.9048,130.3351,130.3789,13857.0
2019-01-04 10:50:00,148.83,149.32,148.77,149.14,18509.0,130.4403,130.8697,130.3877,130.712,18509.0
2019-01-04 11:00:00,149.15,149.73,148.95,149.72,17836.0,130.7207,131.229,130.5454,131.2203,17836.0
2019-01-04 11:10:00,149.77,150.06,148.96,149.58,20994.0,131.2641,131.5183,130.5542,131.0976,20994.0
2019-01-04 11:20:00,149.62,149.62,148.75,149.11,20555.0,131.1326,131.1326,130.3701,130.6857,20555.0
2019-01-04 11:30:00,149.08,149.43,148.91,149.1,22297.0,130.6594,130.9661,130.5104,130.6769,22297.0
2019-01-04 11:40:00,149.08,149.66,149.07,149.5,19053.0,130.6594,131.1677,130.6506,131.0275,19053.0
2019-01-04 11:50:00,149.52,149.8,149.4,149.62,18812.0,131.045,131.2904,130.9398,131.1326,18812.0
2019-01-04 12:00:00,149.65,149.65,149.07,149.42,13006.0,131.1589,131.1589,130.6506,130.9574,13006.0
2019-01-04 12:10:00,149.4,150.09,149.29,150.09,14755.0,130.9398,131.5446,130.8434,131.5446,14755.0
2019-01-04 12:20:00,150.09,150.18,149.8,149.84,12935.0,131.5446,131.6234,131.2904,131.3255,12935.0
2019-01-04 12:30:00,149.82,149.94,149.45,149.85,15008.0,131.3079,131.4131,130.9836,131.3342,15008.0
2019-01-04 12:40:00,149.92,150.19,149.88,150.11,16149.0,131.3956,131.6322,131.3605,131.5621,16149.0
2019-01-04 12:50:00,150.06,150.26,149.92,149.93,15261.0,131.5183,131.6936,131.3956,131.4043,15261.0
2019-01-04 13:00:00,149.99,150.51,149.95,150.47,10846.0,131.4569,131.9127,131.4219,131.8776,10846.0
2019-01-04 13:10:00,150.45,150.51,150.06,150.14,23413.0,131.8601,131.9127,131.5183,131.5884,23413.0
2019-01-04 13:20:00,150.12,150.2,149.97,150.18,16465.0,131.5709,131.641,131.4394,131.6234,16465.0
2019-01-04 13:30:00,150.19,150.24,149.52,149.52,32417.0,131.6322,131.676,131.045,131.045,32417.0
2019-01-04 13:40:00,149.53,149.7,149.04,149.61,13749.0,131.0538,131.2028,130.6243,131.1239,13749.0
2019-01-04 13:50:00,149.61,149.88,149.53,149.76,15394.0,131.1239,131.3605,131.0538,131.2553,15394.0
2019-01-04 14:00:00,149.77,149.84,149.4,149.44,22748.0,131.2641,131.3255,130.9398,130.9749,22748.0
2019-01-04 14:10:00,149.49,149.94,149.42,149.8,14276.0,131.0187,131.4131,130.9574,131.2904,14276.0
2019-01-04 14:20:00,149.84,150.07,149.82,150.03,16316.0,131.3255,131.527,131.3079,131.492,16316.0
2019-01-04 14:30:00,150.04,150.41,149.98,150.4,17658.0,131.5007,131.825,131.4482,131.8163,17658.0
2019-01-04 14:40:00,150.38,150.49,149.69,150.02,20205.0,131.7987,131.8951,131.194,131.4832,20205.0
2019-01-04 14:50:00,150.01,150.02,149.61,149.87,21882.0,131.4745,131.4832,131.1239,131.3518,21882.0
2019-01-04 15:00:00,149.84,150.38,149.77,150.02,34024.0,131.3255,131.7987,131.2641,131.4832,34024.0
2019-01-04 15:10:00,149.96,150.49,149.95,150.29,26867.0,131.4306,131.8951,131.4219,131.7199,26867.0
2019-01-04 15:20:00,150.35,150.35,149.83,150.01,54677.0,131.7724,131.7724,131.3167,131.4745,54677.0
2019-01-04 15:30:00,150.01,150.61,149.94,150.14,69469.0,131.4745,132.0003,131.4131,131.5884,69469.0
2019-01-04 15:40:00,150.17,150.33,149.95,150.08,80058.0,131.6147,131.7549,131.4219,131.5358,80058.0
2019-01-04 15:50:00,150.1,150.59,149.98,150.51,174926.0,131.5533,131.9828,131.4482,131.9127,174926.0
2019-01-07 09:30:00,150.52,150.52,149.07,149.69,42247.0,131.9214,131.9214,130.6506,131.194,42247.0
2019-01-07 09:40:00,149.64,149.87,148.64,148.64,22875.0,131.1502,131.3518,130.2737,130.2737,22875.0
2019-01-07 09:50:00,148.7,148.79,148.28,148.62,17946.0,130.3263,130.4052,129.9582,130.2562,17946.0
2019-01-07 10:00:00,148.52,149.04,148.28,148.77,33934.0,130.1686,130.6243,129.9582,130.3877,33934.0
2019-01-07 10:10:00,148.72,149.14,148.59,148.97,37269.0,130.3438,130.712,130.2299,130.563,37269.0
2019-01-07 10:20:00,148.9,149.44,148.69,149.34,16746.0,130.5016,130.9749,130.3176,130.8872,16746.0
2019-01-07 10:30:00,149.3,149.77,149.25,149.41,25157.0,130.8522,131.2641,130.8084,130.9486,25157.0
2019-01-07 10:40:00,149.33,150.09,149.23,149.8,23470.0,130.8785,131.5446,130.7908,131.2904,23470.0
2019-01-07 10:50:00,149.82,150.06,149.7,149.82,23369.0,131.3079,131.5183,131.2028,131.3079,23369.0
2019-01-07 11:00:00,149.72,150.3,149.51,149.72,20108.0,131.2203,131.7286,131.0362,131.2203,20108.0
2019-01-07 11:10:00,149.77,150.15,149.77,149.92,17158.0,131.2641,131.5972,131.2641,131.3956,17158.0
2019-01-07 11:20:00,149.89,150.22,149.83,149.91,12762.0,131.3693,131.6585,131.3167,131.3868,12762.0
2019-01-07 11:30:00,150.02,150.4,149.82,150.24,16348.0,131.4832,131.8163,131.3079,131.676,16348.0
2019-01-07 11:40:00,150.24,150.45,150.14,150.24,22512.0,131.676,131.8601,131.5884,131.676,22512.0
2019-01-07 11:50:00,150.26,150.58,150.19,150.54,26798.0,131.6936,131.974,131.6322,131.939,26798.0
2019-01-07 12:00:00,150.56,150.58,150.14,150.21,15824.0,131.9565,131.974,131.5884,131.6497,15824.0
2019-01-07 12:10:00,150.19,150.54,150.18,150.46,10312.0,131.6322,131.939,131.6234,131.8688,10312.0
2019-01-07 12:20:00,150.43,150.91,150.42,150.79,15501.0,131.8426,132.2632,131.8338,132.1581,15501.0
2019-01-07 12:30:00,150.77,151.18,150.74,151.18,17719.0,132.1405,132.4999,132.1143,132.4999,17719.0
2019-01-07 12:40:00,151.19,151.19,150.85,150.93,17249.0,132.5086,132.5086,132.2107,132.2808,17249.0
2019-01-07 12:50:00,150.95,151.24,150.87,151.14,37500.0,132.2983,132.5525,132.2282,132.4648,37500.0
2019-01-07 13:00:00,151.15,151.43,151.15,151.19,30159.0,132.4736,132.719,132.4736,132.5086,30159.0
2019-01-07 13:10:00,151.24,151.65,151.23,151.54,20655.0,132.5525,132.9118,132.5437,132.8154,20655.0
2019-01-07 13:20:00,151.56,151.67,151.4,151.57,22401.0,132.8329,132.9293,132.6927,132.8417,22401.0
2019-01-07 13:30:00,151.57,151.76,151.41,151.62,18337.0,132.8417,133.0082,132.7015,132.8855,18337.0
2019-01-07 13:40:00,151.6,151.71,151.26,151.26,19345.0,132.868,132.9644,132.57,132.57,19345.0
2019-01-07 13:50:00,151.22,151.37,151.16,151.34,14891.0,132.5349,132.6664,132.4824,132.6401,14891.0
2019-01-07 14:00:00,151.37,151.59,151.23,151.28,26103.0,132.6664,132.8592,132.5437,132.5875,26103.0
2019-01-07 14:10:00,151.27,151.32,151.04,151.2,18657.0,132.5788,132.6226,132.3772,132.5174,18657.0
2019-01-07 14:20:00,151.18,151.37,151.08,151.12,19098.0,132.4999,132.6664,132.4122,132.4473,19098.0
2019-01-07 14:30:00,151.11,151.16,150.89,150.97,15910.0,132.4385,132.4824,132.2457,132.3158,15910.0
2019-01-07 14:40:00,150.96,151.18,150.89,151.08,15884.0,132.3071,132.4999,132.2457,132.4122,15884.0
2019-01-07 14:50:00,151.05,151.08,150.81,150.96,16606.0,132.3859,132.4122,132.1756,132.3071,16606.0
2019-01-07 15:00:00,150.98,151.35,150.98,151.24,30702.0,132.3246,132.6489,132.3246,132.5525,30702.0
2019-01-07 15:10:00,151.22,151.48,151.12,151.44,41566.0,132.5349,132.7628,132.4473,132.7278,41566.0
2019-01-07 15:20:00,151.43,151.56,151.35,151.36,32651.0,132.719,132.8329,132.6489,132.6576,32651.0
2019-01-07 15:30:00,151.39,151.8,151.18,151.58,40062.0,132.6839,133.0433,132.4999,132.8505,40062.0
2019-01-07 15:40:00,151.57,152.06,151.43,151.83,105398.0,132.8417,133.2711,132.719,133.0696,105398.0
2019-01-07 15:50:00,151.82,151.84,151.37,151.56,147224.0,133.0608,133.0783,132.6664,132.8329,147224.0
2019-01-08 09:30:00,154.1,158.44,154.1,156.48,239350.0,135.0591,138.8628,135.0591,137.145,239350.0
2019-01-08 09:40:00,156.54,156.67,155.66,156.19,124553.0,137.1976,137.3115,136.4263,136.8908,124553.0
2019-01-08 09:50:00,156.18,156.28,154.85,155.68,109983.0,136.8821,136.9697,135.7164,136.4439,109983.0
2019-01-08 10:00:00,155.7,155.88,154.94,154.97,74588.0,136.4614,136.6191,135.7953,135.8216,74588.0
2019-01-08 10:10:00,155.03,155.5,154.75,154.75,114792.0,135.8742,136.2861,135.6288,135.6288,114792.0
2019-01-08 10:20:00,154.78,155.41,154.5,155.03,86231.0,135.6551,136.2072,135.4097,135.8742,86231.0
2019-01-08 10:30:00,155.01,155.01,154.2,154.59,67813.0,135.8566,135.8566,135.1467,135.4885,67813.0
2019-01-08 10:40:00,154.53,154.85,154.36,154.52,78464.0,135.436,135.7164,135.287,135.4272,78464.0
2019-01-08 10:50:00,154.55,154.65,154.23,154.31,45989.0,135.4535,135.5411,135.173,135.2431,45989.0
2019-01-08 11:00:00,154.35,155.16,154.3,154.76,83373.0,135.2782,135.9881,135.2344,135.6375,83373.0
2019-01-08 11:10:00,154.72,154.92,154.44,154.85,61225.0,135.6025,135.7778,135.3571,135.7164,61225.0
2019-01-08 11:20:00,154.88,154.98,154.64,154.67,37339.0,135.7427,135.8303,135.5324,135.5587,37339.0
2019-01-08 11:30:00,154.65,154.82,154.38,154.67,36750.0,135.5411,135.6901,135.3045,135.5587,36750.0
2019-01-08 11:40:00,154.64,154.76,154.55,154.72,21690.0,135.5324,135.6375,135.4535,135.6025,21690.0
2019-01-08 11:50:00,154.75,155.36,154.62,155.33,40863.0,135.6288,136.1634,135.5148,136.1371,40863.0
2019-01-08 12:00:00,155.31,155.46,154.83,154.86,43393.0,136.1196,136.251,135.6989,135.7252,43393.0
2019-01-08 12:10:00,154.86,155.26,154.5,155.05,52011.0,135.7252,136.0758,135.4097,135.8917,52011.0
2019-01-08 12:20:00,155.03,155.56,154.95,155.28,57446.0,135.8742,136.3387,135.8041,136.0933,57446.0
2019-01-08 12:30:00,155.25,155.81,155.25,155.64,79637.0,136.067,136.5578,136.067,136.4088,79637.0
2019-01-08 12:40:00,155.66,155.96,155.13,155.16,87097.0,136.4263,136.6893,135.9618,135.9881,87097.0
2019-01-08 12:50:00,155.12,155.62,155.05,155.56,52967.0,135.953,136.3913,135.8917,136.3387,52967.0
2019-01-08 13:00:00,155.57,155.6,155.31,155.46,43066.0,136.3474,136.3737,136.1196,136.251,43066.0
2019-01-08 13:10:00,155.49,155.73,155.2,155.2,63925.0,136.2773,136.4877,136.0232,136.0232,63925.0
2019-01-08 13:20:00,155.18,155.69,155.17,155.42,30732.0,136.0056,136.4526,135.9969,136.216,30732.0
2019-01-08 13:30:00,155.43,155.84,155.43,155.81,41330.0,136.2247,136.5841,136.2247,136.5578,41330.0
2019-01-08 13:40:00,155.8,155.82,155.34,155.7,55789.0,136.549,136.5666,136.1459,136.4614,55789.0
2019-01-08 13:50:00,155.73,155.94,155.52,155.71,26916.0,136.4877,136.6717,136.3036,136.4701,26916.0
2019-01-08 14:00:00,155.66,155.82,155.51,155.78,33341.0,136.4263,136.5666,136.2949,136.5315,33341.0
2019-01-08 14:10:00,155.8,155.9,155.54,155.54,20440.0,136.549,136.6367,136.3212,136.3212,20440.0
2019-01-08 14:20:00,155.53,155.81,155.33,155.55,34568.0,136.3124,136.5578,136.1371,136.3299,34568.0
2019-01-08 14:30:00,155.51,155.68,155.44,155.56,38399.0,136.2949,136.4439,136.2335,136.3387,38399.0
2019-01-08 14:40:00,155.56,155.9,155.49,155.71,37132.0,136.3387,136.6367,136.2773,136.4701,37132.0
2019-01-08 14:50:00,155.71,155.77,155.47,155.64,45266.0,136.4701,136.5227,136.2598,136.4088,45266.0
2019-01-08 15:00:00,155.62,156.23,155.57,156.15,76704.0,136.3913,136.9259,136.3474,136.8558,76704.0
2019-01-08 15:10:00,156.15,156.31,155.98,156.29,50667.0,136.8558,136.996,136.7068,136.9785,50667.0
2019-01-08 15:20:00,156.29,156.82,156.27,156.71,98480.0,136.9785,137.443,136.961,137.3466,98480.0
2019-01-08 15:30:00,156.72,156.89,156.61,156.82,73521.0,137.3553,137.5043,137.2589,137.443,73521.0
2019-01-08 15:40:00,156.81,156.82,156.32,156.33,117306.0,137.4342,137.443,137.0048,137.0135,117306.0
2019-01-08 15:50:00,156.31,156.89,156.26,156.65,196008.0,136.996,137.5043,136.9522,137.294,196008.0
2019-01-09 09:30:00,156.76,158.01,156.63,156.8,46227.0,137.3904,138.486,137.2765,137.4255,46227.0
2019-01-09 09:40:00,156.65,157.14,156.44,157.13,29033.0,137.294,137.7235,137.1099,137.7147,29033.0
2019-01-09 09:50:00,157.1,158.18,156.98,158.05,26787.0,137.6884,138.6349,137.5832,138.521,26787.0
2019-01-09 10:00:00,158.11,158.36,157.46,157.99,47520.0,138.5736,138.7927,138.0039,138.4684,47520.0
2019-01-09 10:10:00,158.06,158.1,157.38,157.9,60177.0,138.5298,138.5648,137.9338,138.3895,60177.0
2019-01-09 10:20:00,157.95,158.08,157.68,157.72,33473.0,138.4334,138.5473,138.1967,138.2318,33473.0
2019-01-09 10:30:00,157.76,157.96,157.23,157.77,77079.0,138.2668,138.4421,137.8023,138.2756,77079.0
2019-01-09 10:40:00,157.74,157.93,157.5,157.93,87244.0,138.2493,138.4158,138.039,138.4158,87244.0
2019-01-09 10:50:00,157.92,158.22,157.79,158.11,56409.0,138.4071,138.67,138.2931,138.5736,56409.0
2019-01-09 11:00:00,158.07,158.37,157.99,158.11,32109.0,138.5385,138.8015,138.4684,138.5736,32109.0
2019-01-09 11:10:00,158.13,158.49,157.93,158.15,45357.0,138.5911,138.9066,138.4158,138.6087,45357.0
2019-01-09 11:20:00,158.13,158.66,157.9,158.5,42832.0,138.5911,139.0556,138.3895,138.9154,42832.0
2019-01-09 11:30:00,158.44,158.71,158.33,158.5,46327.0,138.8628,139.0995,138.7664,138.9154,46327.0
2019-01-09 11:40:00,158.53,158.65,158.19,158.5,24836.0,138.9417,139.0469,138.6437,138.9154,24836.0
2019-01-09 11:50:00,158.5,158.88,158.31,158.77,23866.0,138.9154,139.2485,138.7489,139.152,23866.0
2019-01-09 12:00:00,158.75,159.24,158.54,158.55,41447.0,139.1345,139.564,138.9505,138.9592,41447.0
2019-01-09 12:10:00,158.58,158.79,158.43,158.58,39495.0,138.9855,139.1696,138.8541,138.9855,39495.0
2019-01-09 12:20:00,158.59,158.72,158.43,158.57,21748.0,138.9943,139.1082,138.8541,138.9768,21748.0
2019-01-09 12:30:00,158.59,158.67,158.46,158.59,18526.0,138.9943,139.0644,138.8804,138.9943,18526.0
2019-01-09 12:40:00,158.56,158.78,158.52,158.63,25053.0,138.968,139.1608,138.9329,139.0293,25053.0
2019-01-09 12:50:00,158.65,158.74,158.52,158.62,14745.0,139.0469,139.1258,138.9329,139.0206,14745.0
2019-01-09 13:00:00,158.64,158.67,158.45,158.54,23843.0,139.0381,139.0644,138.8716,138.9505,23843.0
2019-01-09 13:10:00,158.5,158.7,158.44,158.67,26630.0,138.9154,139.0907,138.8628,139.0644,26630.0
2019-01-09 13:20:00,158.61,158.78,158.47,158.55,22912.0,139.0118,139.1608,138.8891,138.9592,22912.0
2019-01-09 13:30:00,158.55,158.6,158.44,158.5,21527.0,138.9592,139.0031,138.8628,138.9154,21527.0
2019-01-09 13:40:00,158.5,158.67,158.44,158.53,26625.0,138.9154,139.0644,138.8628,138.9417,26625.0
2019-01-09 13:50:00,158.53,158.54,157.98,158.18,30757.0,138.9417,138.9505,138.4597,138.6349,30757.0
2019-01-09 14:00:00,158.23,158.71,158.2,158.71,38516.0,138.6788,139.0995,138.6525,139.0995,38516.0
2019-01-09 14:10:00,158.65,158.73,158.2,158.26,38734.0,139.0469,139.117,138.6525,138.7051,38734.0
2019-01-09 14:20:00,158.22,158.48,158.01,158.36,42389.0,138.67,138.8979,138.486,138.7927,42389.0
2019-01-09 14:30:00,158.33,158.86,158.17,158.83,40870.0,138.7664,139.2309,138.6262,139.2046,40870.0
2019-01-09 14:40:00,158.7,159.19,158.66,159.18,29235.0,139.0907,139.5202,139.0556,139.5114,29235.0
2019-01-09 14:50:00,159.14,159.33,159.01,159.02,31043.0,139.4763,139.6429,139.3624,139.3712,31043.0
2019-01-09 15:00:00,159.02,159.37,158.95,159.2,50793.0,139.3712,139.6779,139.3098,139.5289,50793.0
2019-01-09 15:10:00,159.21,159.73,159.21,159.57,50768.0,139.5377,139.9934,139.5377,139.8532,50768.0
2019-01-09 15:20:00,159.58,159.77,159.47,159.54,58523.0,139.862,140.0285,139.7656,139.8269,58523.0
2019-01-09 15:30:00,159.53,159.75,159.26,159.49,86701.0,139.8181,140.011,139.5815,139.7831,86701.0
2019-01-09 15:40:00,159.52,159.57,159.12,159.19,137641.0,139.8094,139.8532,139.4588,139.5202,137641.0
2019-01-09 15:50:00,159.17,159.18,158.73,159.01,188343.0,139.5026,139.5114,139.117,139.3624,188343.0
2019-01-10 09:30:00,158.14,158.59,157.6,157.98,40660.0,138.5999,138.9943,138.1266,138.4597,40660.0
2019-01-10 09:40:00,157.97,158.32,157.09,157.61,55942.0,138.4509,138.7577,137.6796,138.1354,55942.0
2019-01-10 09:50:00,157.51,158.04,157.3,157.97,29620.0,138.0477,138.5122,137.8637,138.4509,29620.0
2019-01-10 10:00:00,158.03,158.1,157.41,157.57,35134.0,138.5035,138.5648,137.9601,138.1003,35134.0
2019-01-10 10:10:00,157.61,157.76,156.75,156.8,36142.0,138.1354,138.2668,137.3816,137.4255,36142.0
2019-01-10 10:20:00,156.84,157.91,156.75,157.81,32868.0,137.4605,138.3983,137.3816,138.3107,32868.0
2019-01-10 10:30:00,157.83,157.93,157.52,157.93,32665.0,138.3282,138.4158,138.0565,138.4158,32665.0
2019-01-10 10:40:00,157.89,158.02,157.64,157.9,23601.0,138.3808,138.4947,138.1617,138.3895,23601.0
2019-01-10 10:50:00,157.88,158.22,157.87,158.12,28270.0,138.372,138.67,138.3633,138.5824,28270.0
2019-01-10 11:00:00,158.12,158.62,158.0,158.55,27876.0,138.5824,139.0206,138.4772,138.9592,27876.0
2019-01-10 11:10:00,158.46,158.75,158.38,158.5,21781.0,138.8804,139.1345,138.8102,138.9154,21781.0
2019-01-10 11:20:00,158.53,158.6,158.25,158.44,24499.0,138.9417,139.0031,138.6963,138.8628,24499.0
2019-01-10 11:30:00,158.36,159.04,158.36,158.78,27443.0,138.7927,139.3887,138.7927,139.1608,27443.0
2019-01-10 11:40:00,158.78,158.79,158.2,158.25,26801.0,139.1608,139.1696,138.6525,138.6963,26801.0
2019-01-10 11:50:00,158.3,158.34,158.11,158.31,14871.0,138.7401,138.7752,138.5736,138.7489,14871.0
2019-01-10 12:00:00,158.31,158.5,158.16,158.25,12339.0,138.7489,138.9154,138.6174,138.6963,12339.0
2019-01-10 12:10:00,158.23,158.46,158.2,158.45,10745.0,138.6788,138.8804,138.6525,138.8716,10745.0
2019-01-10 12:20:00,158.46,158.78,158.39,158.67,11675.0,138.8804,139.1608,138.819,139.0644,11675.0
2019-01-10 12:30:00,158.67,158.75,158.51,158.74,11852.0,139.0644,139.1345,138.9242,139.1258,11852.0
2019-01-10 12:40:00,158.74,158.99,158.43,158.8,22884.0,139.1258,139.3449,138.8541,139.1783,22884.0
2019-01-10 12:50:00,158.74,159.46,158.73,159.39,69756.0,139.1258,139.7568,139.117,139.6954,69756.0
2019-01-10 13:00:00,159.34,159.46,158.99,159.11,38152.0,139.6516,139.7568,139.3449,139.45,38152.0
2019-01-10 13:10:00,159.15,159.43,159.02,159.35,18255.0,139.4851,139.7305,139.3712,139.6604,18255.0
2019-01-10 13:20:00,159.34,159.93,159.3,159.92,32035.0,139.6516,140.1687,139.6166,140.16,32035.0
2019-01-10 13:30:00,159.95,160.11,159.65,159.74,39007.0,140.1862,140.3265,139.9233,140.0022,39007.0
2019-01-10 13:40:00,159.71,159.85,159.44,159.68,14443.0,139.9759,140.0986,139.7393,139.9496,14443.0
2019-01-10 13:50:00,159.7,159.86,159.49,159.8,17975.0,139.9671,140.1074,139.7831,140.0548,17975.0
2019-01-10 14:00:00,159.8,160.54,159.8,160.52,37022.0,140.0548,140.7033,140.0548,140.6858,37022.0
2019-01-10 14:10:00,160.54,160.93,160.46,160.86,29625.0,140.7033,141.0452,140.6332,140.9838,29625.0
2019-01-10 14:20:00,160.9,161.13,160.63,160.74,26263.0,141.0189,141.2204,140.7822,140.8786,26263.0
2019-01-10 14:30:00,160.74,160.93,160.58,160.62,27119.0,140.8786,141.0452,140.7384,140.7735,27119.0
2019-01-10 14:40:00,160.61,160.92,160.36,160.42,22626.0,140.7647,141.0364,140.5456,140.5982,22626.0
2019-01-10 14:50:00,160.37,160.61,160.11,160.61,34234.0,140.5543,140.7647,140.3265,140.7647,34234.0
2019-01-10 15:00:00,160.59,160.76,160.49,160.49,27662.0,140.7472,140.8962,140.6595,140.6595,27662.0
2019-01-10 15:10:00,160.55,160.96,160.48,160.77,39452.0,140.7121,141.0714,140.6508,140.9049,39452.0
2019-01-10 15:20:00,160.8,161.28,160.71,161.25,45918.0,140.9312,141.3519,140.8523,141.3256,45918.0
2019-01-10 15:30:00,161.26,161.44,161.0,161.27,70384.0,141.3344,141.4921,141.1065,141.3431,70384.0
2019-01-10 15:40:00,161.26,161.44,161.07,161.12,79563.0,141.3344,141.4921,141.1679,141.2117,79563.0
2019-01-10 15:50:00,161.11,161.65,160.98,161.37,221926.0,141.2029,141.6762,141.089,141.4308,221926.0
2019-01-11 09:30:00,160.49,161.21,159.85,160.61,71940.0,140.6595,141.2906,140.0986,140.7647,71940.0
2019-01-11 09:40:00,160.74,160.97,160.3,160.78,34421.0,140.8786,141.0802,140.493,140.9137,34421.0
2019-01-11 09:50:00,160.84,161.21,160.52,161.21,14580.0,140.9663,141.2906,140.6858,141.2906,14580.0
2019-01-11 10:00:00,161.48,161.82,160.99,161.73,23662.0,141.5272,141.8252,141.0977,141.7463,23662.0
2019-01-11 10:10:00,161.8,162.06,161.65,161.69,23156.0,141.8077,142.0355,141.6762,141.7112,23156.0
2019-01-11 10:20:00,161.7,161.74,161.03,161.13,19498.0,141.72,141.7551,141.1328,141.2204,19498.0
2019-01-11 10:30:00,161.14,161.63,161.02,161.33,23866.0,141.2292,141.6587,141.124,141.3957,23866.0
2019-01-11 10:40:00,161.37,161.59,161.28,161.44,12301.0,141.4308,141.6236,141.3519,141.4921,12301.0
2019-01-11 10:50:00,161.45,161.81,161.16,161.76,17393.0,141.5009,141.8164,141.2467,141.7726,17393.0
2019-01-11 11:00:00,161.78,162.31,161.78,162.18,25814.0,141.7901,142.2546,141.7901,142.1407,25814.0
2019-01-11 11:10:00,162.17,162.37,161.76,162.33,36867.0,142.1319,142.3072,141.7726,142.2722,36867.0
2019-01-11 11:20:00,162.36,162.78,162.32,162.6,32346.0,142.2985,142.6666,142.2634,142.5088,32346.0
2019-01-11 11:30:00,162.59,162.89,162.47,162.79,17171.0,142.5,142.763,142.3949,142.6753,17171.0
2019-01-11 11:40:00,162.82,163.21,162.75,163.21,21124.0,142.7016,143.0434,142.6403,143.0434,21124.0
2019-01-11 11:50:00,163.18,163.26,162.8,162.8,26843.0,143.0171,143.0873,142.6841,142.6841,26843.0
2019-01-11 12:00:00,162.79,162.99,162.7,162.87,22932.0,142.6753,142.8506,142.5964,142.7454,22932.0
2019-01-11 12:10:00,162.83,163.06,162.73,163.06,25031.0,142.7104,142.912,142.6227,142.912,25031.0
2019-01-11 12:20:00,163.02,163.04,162.6,162.96,28383.0,142.8769,142.8944,142.5088,142.8243,28383.0
2019-01-11 12:30:00,162.92,163.05,162.75,162.96,26660.0,142.7893,142.9032,142.6403,142.8243,26660.0
2019-01-11 12:40:00,162.93,163.05,162.63,162.82,16219.0,142.798,142.9032,142.5351,142.7016,16219.0
2019-01-11 12:50:00,162.83,163.07,162.79,162.91,26358.0,142.7104,142.9207,142.6753,142.7805,26358.0
2019-01-11 13:00:00,162.89,163.1,162.74,163.01,51433.0,142.763,142.947,142.6315,142.8681,51433.0
2019-01-11 13:10:00,163.04,163.09,162.85,163.06,43139.0,142.8944,142.9383,142.7279,142.912,43139.0
2019-01-11 13:20:00,163.02,163.06,162.69,162.89,29536.0,142.8769,142.912,142.5877,142.763,29536.0
2019-01-11 13:30:00,162.91,162.96,162.77,162.87,26614.0,142.7805,142.8243,142.6578,142.7454,26614.0
2019-01-11 13:40:00,162.88,163.08,162.87,162.94,21669.0,142.7542,142.9295,142.7454,142.8068,21669.0
2019-01-11 13:50:00,162.92,163.11,162.91,162.99,33555.0,142.7893,142.9558,142.7805,142.8506,33555.0
2019-01-11 14:00:00,163.01,163.13,162.91,163.12,45362.0,142.8681,142.9733,142.7805,142.9646,45362.0
2019-01-11 14:10:00,163.11,163.17,162.99,163.07,27105.0,142.9558,143.0084,142.8506,142.9207,27105.0
2019-01-11 14:20:00,163.1,163.22,163.0,163.12,26469.0,142.947,143.0522,142.8594,142.9646,26469.0
2019-01-11 14:30:00,163.12,163.49,163.06,163.31,27987.0,142.9646,143.2888,142.912,143.1311,27987.0
2019-01-11 14:40:00,163.32,163.49,163.25,163.43,35228.0,143.1398,143.2888,143.0785,143.2362,35228.0
2019-01-11 14:50:00,163.46,163.46,163.07,163.12,47604.0,143.2625,143.2625,142.9207,142.9646,47604.0
2019-01-11 15:00:00,163.19,163.51,163.08,163.33,45510.0,143.0259,143.3064,142.9295,143.1486,45510.0
2019-01-11 15:10:00,163.33,163.4,162.97,163.1,49173.0,143.1486,143.21,142.8331,142.947,49173.0
2019-01-11 15:20:00,163.1,163.15,162.93,163.03,60204.0,142.947,142.9908,142.798,142.8857,60204.0
2019-01-11 15:30:00,163.06,163.28,163.0,163.07,54242.0,142.912,143.1048,142.8594,142.9207,54242.0
2019-01-11 15:40:00,163.1,163.39,163.04,163.39,73253.0,142.947,143.2012,142.8944,143.2012,73253.0
2019-01-11 15:50:00,163.38,163.58,163.31,163.58,235608.0,143.1924,143.3677,143.1311,143.3677,235608.0
2019-01-14 09:30:00,162.33,164.04,161.95,163.93,59726.0,142.2722,143.7709,141.9391,143.6745,59726.0
2019-01-14 09:40:00,163.93,164.39,163.61,163.96,41075.0,143.6745,144.0776,143.394,143.7008,41075.0
2019-01-14 09:50:00,164.0,164.21,163.63,163.95,34958.0,143.7358,143.9199,143.4115,143.692,34958.0
2019-01-14 10:00:00,163.99,164.08,163.69,164.08,19830.0,143.7271,143.8059,143.4641,143.8059,19830.0
2019-01-14 10:10:00,164.08,164.33,163.74,163.95,61301.0,143.8059,144.025,143.5079,143.692,61301.0
2019-01-14 10:20:00,163.87,163.95,163.42,163.42,23397.0,143.6219,143.692,143.2275,143.2275,23397.0
2019-01-14 10:30:00,163.45,163.66,163.31,163.35,22414.0,143.2538,143.4378,143.1311,143.1661,22414.0
2019-01-14 10:40:00,163.31,163.78,163.28,163.48,17527.0,143.1311,143.543,143.1048,143.2801,17527.0
2019-01-14 10:50:00,163.48,163.59,163.2,163.33,17379.0,143.2801,143.3765,143.0347,143.1486,17379.0
2019-01-14 11:00:00,163.27,163.3,162.85,162.85,19527.0,143.096,143.1223,142.7279,142.7279,19527.0
2019-01-14 11:10:00,162.86,162.9,162.31,162.48,17217.0,142.7367,142.7717,142.2546,142.4036,17217.0
2019-01-14 11:20:00,162.45,162.61,162.35,162.38,14423.0,142.3773,142.5176,142.2897,142.316,14423.0
2019-01-14 11:30:00,162.32,162.44,162.17,162.35,17142.0,142.2634,142.3686,142.1319,142.2897,17142.0
2019-01-14 11:40:00,162.39,162.43,162.05,162.07,16320.0,142.3248,142.3598,142.0268,142.0443,16320.0
2019-01-14 11:50:00,162.04,162.15,161.7,161.83,27737.0,142.018,142.1144,141.72,141.8339,27737.0
2019-01-14 12:00:00,161.76,162.41,161.61,162.4,23010.0,141.7726,142.3423,141.6411,142.3335,23010.0
2019-01-14 12:10:00,162.37,162.86,162.36,162.8,12008.0,142.3072,142.7367,142.2985,142.6841,12008.0
2019-01-14 12:20:00,162.8,162.87,162.67,162.77,16485.0,142.6841,142.7454,142.5702,142.6578,16485.0
2019-01-14 12:30:00,162.77,162.8,162.53,162.56,9661.0,142.6578,142.6841,142.4475,142.4737,9661.0
2019-01-14 12:40:00,162.56,162.93,162.56,162.88,22829.0,142.4737,142.798,142.4737,142.7542,22829.0
2019-01-14 12:50:00,162.85,162.88,162.57,162.6,10939.0,142.7279,142.7542,142.4825,142.5088,10939.0
2019-01-14 13:00:00,162.59,162.74,162.54,162.67,16955.0,142.5,142.6315,142.4562,142.5702,16955.0
2019-01-14 13:10:00,162.7,162.96,162.65,162.93,20830.0,142.5964,142.8243,142.5526,142.798,20830.0
2019-01-14 13:20:00,162.95,163.08,162.77,162.78,11771.0,142.8156,142.9295,142.6578,142.6666,11771.0
2019-01-14 13:30:00,162.82,162.93,162.69,162.93,15910.0,142.7016,142.798,142.5877,142.798,15910.0
2019-01-14 13:40:00,162.94,163.1,162.82,163.07,13403.0,142.8068,142.947,142.7016,142.9207,13403.0
2019-01-14 13:50:00,163.1,163.1,162.6,162.6,21777.0,142.947,142.947,142.5088,142.5088,21777.0
2019-01-14 14:00:00,162.62,162.85,162.48,162.72,26621.0,142.5263,142.7279,142.4036,142.614,26621.0
2019-01-14 14:10:00,162.75,162.87,162.73,162.81,14093.0,142.6403,142.7454,142.6227,142.6929,14093.0
2019-01-14 14:20:00,162.81,163.07,162.81,162.92,21220.0,142.6929,142.9207,142.6929,142.7893,21220.0
2019-01-14 14:30:00,162.87,163.16,162.87,163.03,32468.0,142.7454,142.9996,142.7454,142.8857,32468.0
2019-01-14 14:40:00,163.05,163.41,163.04,163.37,15463.0,142.9032,143.2187,142.8944,143.1837,15463.0
2019-01-14 14:50:00,163.36,163.77,163.36,163.76,31149.0,143.1749,143.5342,143.1749,143.5255,31149.0
2019-01-14 15:00:00,163.76,163.93,163.76,163.92,26417.0,143.5255,143.6745,143.5255,143.6657,26417.0
2019-01-14 15:10:00,163.92,163.92,163.61,163.75,25763.0,143.6657,143.6657,143.394,143.5167,25763.0
2019-01-14 15:20:00,163.79,163.84,163.68,163.69,34049.0,143.5518,143.5956,143.4554,143.4641,34049.0
2019-01-14 15:30:00,163.68,163.79,163.51,163.64,45627.0,143.4554,143.5518,143.3064,143.4203,45627.0
2019-01-14 15:40:00,163.62,163.67,163.41,163.58,77673.0,143.4028,143.4466,143.2187,143.3677,77673.0
2019-01-14 15:50:00,163.58,163.91,163.38,163.7,136986.0,143.3677,143.6569,143.1924,143.4729,136986.0
2019-01-15 09:30:00,163.82,164.11,162.86,163.79,32677.0,143.5781,143.8322,142.7367,143.5518,32677.0
2019-01-15 09:40:00,163.74,163.75,163.32,163.46,38996.0,143.5079,143.5167,143.1398,143.2625,38996.0
2019-01-15 09:50:00,163.53,163.58,162.36,162.41,39552.0,143.3239,143.3677,142.2985,142.3423,39552.0
2019-01-15 10:00:00,162.41,163.24,162.41,162.52,16311.0,142.3423,143.0697,142.3423,142.4387,16311.0
2019-01-15 10:10:00,162.45,162.56,161.72,161.84,17488.0,142.3773,142.4737,141.7375,141.8427,17488.0
2019-01-15 10:20:00,161.86,161.96,161.42,161.63,20164.0,141.8602,141.9479,141.4746,141.6587,20164.0
2019-01-15 10:30:00,161.73,161.95,161.59,161.85,20170.0,141.7463,141.9391,141.6236,141.8515,20170.0
2019-01-15 10:40:00,161.88,162.06,161.51,161.63,22445.0,141.8778,142.0355,141.5535,141.6587,22445.0
2019-01-15 10:50:00,161.73,162.21,161.73,162.06,35045.0,141.7463,142.167,141.7463,142.0355,35045.0
2019-01-15 11:00:00,162.06,162.34,161.89,161.98,25729.0,142.0355,142.2809,141.8865,141.9654,25729.0
2019-01-15 11:10:00,161.97,162.01,161.73,161.9,13842.0,141.9566,141.9917,141.7463,141.8953,13842.0
2019-01-15 11:20:00,161.9,162.01,161.64,161.78,11494.0,141.8953,141.9917,141.6674,141.7901,11494.0
2019-01-15 11:30:00,161.73,162.08,161.66,162.04,19400.0,141.7463,142.0531,141.685,142.018,19400.0
2019-01-15 11:40:00,162.07,162.25,161.96,162.08,19856.0,142.0443,142.2021,141.9479,142.0531,19856.0
2019-01-15 11:50:00,162.13,162.49,161.98,162.43,23332.0,142.0969,142.4124,141.9654,142.3598,23332.0
2019-01-15 12:00:00,162.39,163.04,162.36,162.83,29181.0,142.3248,142.8944,142.2985,142.7104,29181.0
2019-01-15 12:10:00,162.86,163.12,162.86,162.98,13143.0,142.7367,142.9646,142.7367,142.8419,13143.0
2019-01-15 12:20:00,162.91,163.0,162.72,162.82,14779.0,142.7805,142.8594,142.614,142.7016,14779.0
2019-01-15 12:30:00,162.81,162.88,162.69,162.86,11101.0,142.6929,142.7542,142.5877,142.7367,11101.0
2019-01-15 12:40:00,162.89,162.95,162.77,162.83,10321.0,142.763,142.8156,142.6578,142.7104,10321.0
2019-01-15 12:50:00,162.79,162.81,162.65,162.67,11279.0,142.6753,142.6929,142.5526,142.5702,11279.0
2019-01-15 13:00:00,162.68,162.97,162.59,162.95,10582.0,142.5789,142.8331,142.5,142.8156,10582.0
2019-01-15 13:10:00,162.92,162.94,162.62,162.76,9335.0,142.7893,142.8068,142.5263,142.649,9335.0
2019-01-15 13:20:00,162.77,163.0,162.77,162.83,9572.0,142.6578,142.8594,142.6578,142.7104,9572.0
2019-01-15 13:30:00,162.82,162.99,162.74,162.74,12921.0,142.7016,142.8506,142.6315,142.6315,12921.0
2019-01-15 13:40:00,162.73,162.76,162.42,162.51,20518.0,142.6227,142.649,142.351,142.4299,20518.0
2019-01-15 13:50:00,162.5,162.73,162.47,162.6,9936.0,142.4212,142.6227,142.3949,142.5088,9936.0
2019-01-15 14:00:00,162.57,162.75,162.38,162.72,13007.0,142.4825,142.6403,142.316,142.614,13007.0
2019-01-15 14:10:00,162.68,162.72,162.52,162.59,10803.0,142.5789,142.614,142.4387,142.5,10803.0
2019-01-15 14:20:00,162.58,162.58,161.93,161.94,22591.0,142.4913,142.4913,141.9216,141.9304,22591.0
2019-01-15 14:30:00,161.9,162.12,161.68,161.84,18457.0,141.8953,142.0881,141.7025,141.8427,18457.0
2019-01-15 14:40:00,161.88,162.22,161.88,161.95,19271.0,141.8778,142.1758,141.8778,141.9391,19271.0
2019-01-15 14:50:00,161.94,162.24,161.94,162.02,14597.0,141.9304,142.1933,141.9304,142.0005,14597.0
2019-01-15 15:00:00,162.0,162.32,162.0,162.31,21221.0,141.9829,142.2634,141.9829,142.2546,21221.0
2019-01-15 15:10:00,162.28,162.34,162.17,162.25,15310.0,142.2283,142.2809,142.1319,142.2021,15310.0
2019-01-15 15:20:00,162.24,162.32,162.15,162.31,22323.0,142.1933,142.2634,142.1144,142.2546,22323.0
2019-01-15 15:30:00,162.3,162.37,162.07,162.18,25527.0,142.2459,142.3072,142.0443,142.1407,25527.0
2019-01-15 15:40:00,162.17,162.6,162.14,162.54,36624.0,142.1319,142.5088,142.1056,142.4562,36624.0
2019-01-15 15:50:00,162.5,162.56,162.34,162.46,99607.0,142.4212,142.4737,142.2809,142.3861,99607.0
2019-01-16 09:30:00,162.85,163.27,162.35,163.16,35716.0,142.7279,143.096,142.2897,142.9996,35716.0
2019-01-16 09:40:00,163.12,163.5,162.88,163.17,20107.0,142.9646,143.2976,142.7542,143.0084,20107.0
2019-01-16 09:50:00,163.09,163.54,162.7,163.38,39965.0,142.9383,143.3327,142.5964,143.1924,39965.0
2019-01-16 10:00:00,163.33,163.72,163.28,163.45,29625.0,143.1486,143.4904,143.1048,143.2538,29625.0
2019-01-16 10:10:00,163.46,163.6,163.23,163.38,23406.0,143.2625,143.3852,143.061,143.1924,23406.0
2019-01-16 10:20:00,163.41,163.53,163.23,163.28,20237.0,143.2187,143.3239,143.061,143.1048,20237.0
2019-01-16 10:30:00,163.32,163.4,162.98,163.14,29811.0,143.1398,143.21,142.8419,142.9821,29811.0
2019-01-16 10:40:00,163.21,163.43,162.97,163.32,31487.0,143.0434,143.2362,142.8331,143.1398,31487.0
2019-01-16 10:50:00,163.35,163.59,163.34,163.39,20155.0,143.1661,143.3765,143.1574,143.2012,20155.0
2019-01-16 11:00:00,163.42,163.48,163.03,163.15,18643.0,143.2275,143.2801,142.8857,142.9908,18643.0
2019-01-16 11:10:00,163.13,163.38,163.1,163.35,19993.0,142.9733,143.1924,142.947,143.1661,19993.0
2019-01-16 11:20:00,163.35,163.55,163.25,163.46,19075.0,143.1661,143.3414,143.0785,143.2625,19075.0
2019-01-16 11:30:00,163.46,163.46,163.1,163.14,12183.0,143.2625,143.2625,142.947,142.9821,12183.0
2019-01-16 11:40:00,163.15,163.15,162.45,162.45,21743.0,142.9908,142.9908,142.3773,142.3773,21743.0
2019-01-16 11:50:00,162.4,162.46,162.09,162.43,20198.0,142.3335,142.3861,142.0618,142.3598,20198.0
2019-01-16 12:00:00,162.43,162.56,162.36,162.46,8680.0,142.3598,142.4737,142.2985,142.3861,8680.0
2019-01-16 12:10:00,162.47,162.55,162.29,162.48,13797.0,142.3949,142.465,142.2371,142.4036,13797.0
2019-01-16 12:20:00,162.43,162.62,162.25,162.62,17869.0,142.3598,142.5263,142.2021,142.5263,17869.0
2019-01-16 12:30:00,162.69,162.7,162.51,162.59,14503.0,142.5877,142.5964,142.4299,142.5,14503.0
2019-01-16 12:40:00,162.63,162.71,162.56,162.6,11344.0,142.5351,142.6052,142.4737,142.5088,11344.0
2019-01-16 12:50:00,162.6,162.64,162.44,162.45,11022.0,142.5088,142.5439,142.3686,142.3773,11022.0
2019-01-16 13:00:00,162.42,162.58,162.36,162.57,35880.0,142.351,142.4913,142.2985,142.4825,35880.0
2019-01-16 13:10:00,162.6,162.62,162.41,162.43,11354.0,142.5088,142.5263,142.3423,142.3598,11354.0
2019-01-16 13:20:00,162.43,162.52,162.41,162.49,9235.0,142.3598,142.4387,142.3423,142.4124,9235.0
2019-01-16 13:30:00,162.51,162.57,162.46,162.52,9839.0,142.4299,142.4825,142.3861,142.4387,9839.0
2019-01-16 13:40:00,162.52,163.0,162.45,162.99,28813.0,142.4387,142.8594,142.3773,142.8506,28813.0
2019-01-16 13:50:00,162.99,163.1,162.76,162.8,15491.0,142.8506,142.947,142.649,142.6841,15491.0
2019-01-16 14:00:00,162.76,163.02,162.76,162.95,20833.0,142.649,142.8769,142.649,142.8156,20833.0
2019-01-16 14:10:00,162.97,162.99,162.87,162.91,15142.0,142.8331,142.8506,142.7454,142.7805,15142.0
2019-01-16 14:20:00,162.97,163.21,162.97,163.03,12994.0,142.8331,143.0434,142.8331,142.8857,12994.0
2019-01-16 14:30:00,163.05,163.06,162.94,163.03,23613.0,142.9032,142.912,142.8068,142.8857,23613.0
2019-01-16 14:40:00,163.03,163.07,162.89,162.97,13522.0,142.8857,142.9207,142.763,142.8331,13522.0
2019-01-16 14:50:00,162.95,162.98,162.69,162.71,23318.0,142.8156,142.8419,142.5877,142.6052,23318.0
2019-01-16 15:00:00,162.71,163.14,162.68,163.09,22625.0,142.6052,142.9821,142.5789,142.9383,22625.0
2019-01-16 15:10:00,163.1,163.32,163.08,163.27,52901.0,142.947,143.1398,142.9295,143.096,52901.0
2019-01-16 15:20:00,163.29,163.33,163.15,163.18,35096.0,143.1135,143.1486,142.9908,143.0171,35096.0
2019-01-16 15:30:00,163.2,163.22,162.79,162.9,55139.0,143.0347,143.0522,142.6753,142.7717,55139.0
2019-01-16 15:40:00,162.9,163.1,162.85,163.07,49231.0,142.7717,142.947,142.7279,142.9207,49231.0
2019-01-16 15:50:00,163.06,163.17,162.75,162.81,122443.0,142.912,143.0084,142.6403,142.6929,122443.0
2019-01-17 09:30:00,162.72,164.06,162.21,163.87,60232.0,142.614,143.7884,142.167,143.6219,60232.0
2019-01-17 09:40:00,163.87,163.94,162.8,163.42,17369.0,143.6219,143.6832,142.6841,143.2275,17369.0
2019-01-17 09:50:00,163.37,163.77,163.0,163.77,12123.0,143.1837,143.5342,142.8594,143.5342,12123.0
2019-01-17 10:00:00,163.78,163.79,163.3,163.37,19386.0,143.543,143.5518,143.1223,143.1837,19386.0
2019-01-17 10:10:00,163.35,164.1,163.19,163.19,31259.0,143.1661,143.8235,143.0259,143.0259,31259.0
2019-01-17 10:20:00,163.27,163.27,162.93,163.25,15331.0,143.096,143.096,142.798,143.0785,15331.0
2019-01-17 10:30:00,163.25,163.33,162.96,163.07,17364.0,143.0785,143.1486,142.8243,142.9207,17364.0
2019-01-17 10:40:00,163.11,163.4,163.04,163.23,7756.0,142.9558,143.21,142.8944,143.061,7756.0
2019-01-17 10:50:00,163.15,163.22,163.01,163.14,13728.0,142.9908,143.0522,142.8681,142.9821,13728.0
2019-01-17 11:00:00,163.2,163.95,163.2,163.95,20711.0,143.0347,143.692,143.0347,143.692,20711.0
2019-01-17 11:10:00,163.95,164.09,163.55,163.73,44516.0,143.692,143.8147,143.3414,143.4992,44516.0
2019-01-17 11:20:00,163.77,163.95,163.53,163.92,41169.0,143.5342,143.692,143.3239,143.6657,41169.0
2019-01-17 11:30:00,163.88,164.04,163.83,163.93,15578.0,143.6306,143.7709,143.5868,143.6745,15578.0
2019-01-17 11:40:00,163.87,164.41,163.87,163.92,15550.0,143.6219,144.0952,143.6219,143.6657,15550.0
2019-01-17 11:50:00,163.91,163.94,163.57,163.76,18891.0,143.6569,143.6832,143.3589,143.5255,18891.0
2019-01-17 12:00:00,163.82,163.89,163.53,163.89,31468.0,143.5781,143.6394,143.3239,143.6394,31468.0
2019-01-17 12:10:00,163.93,163.94,163.71,163.86,15459.0,143.6745,143.6832,143.4817,143.6131,15459.0
2019-01-17 12:20:00,163.8,163.84,163.65,163.79,11345.0,143.5605,143.5956,143.4291,143.5518,11345.0
2019-01-17 12:30:00,163.83,163.88,163.5,163.58,14649.0,143.5868,143.6306,143.2976,143.3677,14649.0
2019-01-17 12:40:00,163.63,163.63,163.35,163.35,9546.0,143.4115,143.4115,143.1661,143.1661,9546.0
2019-01-17 12:50:00,163.33,163.5,163.22,163.32,9508.0,143.1486,143.2976,143.0522,143.1398,9508.0
2019-01-17 13:00:00,163.34,163.63,163.34,163.6,15872.0,143.1574,143.4115,143.1574,143.3852,15872.0
2019-01-17 13:10:00,163.58,163.78,163.54,163.56,8124.0,143.3677,143.543,143.3327,143.3502,8124.0
2019-01-17 13:20:00,163.62,163.85,163.56,163.84,12536.0,143.4028,143.6044,143.3502,143.5956,12536.0
2019-01-17 13:30:00,163.87,163.92,163.68,163.71,16276.0,143.6219,143.6657,143.4554,143.4817,16276.0
2019-01-17 13:40:00,163.76,163.91,163.73,163.77,15265.0,143.5255,143.6569,143.4992,143.5342,15265.0
2019-01-17 13:50:00,163.77,163.89,163.65,163.89,10137.0,143.5342,143.6394,143.4291,143.6394,10137.0
2019-01-17 14:00:00,163.86,163.95,163.81,163.92,13280.0,143.6131,143.692,143.5693,143.6657,13280.0
2019-01-17 14:10:00,163.9,164.16,163.85,164.15,9166.0,143.6482,143.876,143.6044,143.8673,9166.0
2019-01-17 14:20:00,164.16,164.16,163.83,164.07,15640.0,143.876,143.876,143.5868,143.7972,15640.0
2019-01-17 14:30:00,164.05,164.55,164.0,164.51,25318.0,143.7796,144.2179,143.7358,144.1828,25318.0
2019-01-17 14:40:00,164.54,165.56,164.53,165.32,91786.0,144.2091,145.1031,144.2003,144.8927,91786.0
2019-01-17 14:50:00,165.24,165.39,163.96,164.44,48975.0,144.8226,144.9541,143.7008,144.1215,48975.0
2019-01-17 15:00:00,164.46,164.48,164.02,164.28,76227.0,144.139,144.1565,143.7533,143.9812,76227.0
2019-01-17 15:10:00,164.31,164.64,164.19,164.64,34988.0,144.0075,144.2967,143.9023,144.2967,34988.0
2019-01-17 15:20:00,164.65,165.21,164.52,165.21,54983.0,144.3055,144.7963,144.1916,144.7963,54983.0
2019-01-17 15:30:00,165.16,165.21,164.88,164.88,105621.0,144.7525,144.7963,144.5071,144.5071,105621.0
2019-01-17 15:40:00,164.9,165.26,164.88,164.88,56691.0,144.5246,144.8401,144.5071,144.5071,56691.0
2019-01-17 15:50:00,164.9,165.28,164.64,165.1,144462.0,144.5246,144.8577,144.2967,144.6999,144462.0
2019-01-18 09:30:00,166.23,167.64,165.77,166.81,187025.0,145.6903,146.9261,145.2871,146.1986,187025.0
2019-01-18 09:40:00,166.71,168.48,166.61,168.19,63514.0,146.111,147.6623,146.0233,147.4081,63514.0
2019-01-18 09:50:00,168.16,168.59,167.83,168.59,37777.0,147.3818,147.7587,147.0926,147.7587,37777.0
2019-01-18 10:00:00,168.73,168.97,168.13,168.29,68392.0,147.8814,148.0917,147.3555,147.4957,68392.0
2019-01-18 10:10:00,168.41,169.49,168.21,169.08,118478.0,147.6009,148.5475,147.4256,148.1881,118478.0
2019-01-18 10:20:00,169.14,169.28,168.54,168.66,31746.0,148.2407,148.3634,147.7148,147.82,31746.0
2019-01-18 10:30:00,168.7,169.46,168.69,169.06,29132.0,147.8551,148.5212,147.8463,148.1706,29132.0
2019-01-18 10:40:00,169.03,169.76,168.89,169.27,25057.0,148.1443,148.7841,148.0216,148.3546,25057.0
2019-01-18 10:50:00,169.25,169.47,169.07,169.34,19126.0,148.3371,148.5299,148.1794,148.416,19126.0
2019-01-18 11:00:00,169.28,170.26,169.28,169.59,35895.0,148.3634,149.2223,148.3634,148.6351,35895.0
2019-01-18 11:10:00,169.64,169.64,169.19,169.31,15367.0,148.6789,148.6789,148.2845,148.3897,15367.0
2019-01-18 11:20:00,169.33,169.43,169.1,169.41,31466.0,148.4072,148.4949,148.2057,148.4773,31466.0
2019-01-18 11:30:00,169.32,169.53,169.01,169.09,68957.0,148.3985,148.5825,148.1268,148.1969,68957.0
2019-01-18 11:40:00,169.15,169.56,169.08,169.38,23826.0,148.2495,148.6088,148.1881,148.4511,23826.0
2019-01-18 11:50:00,169.38,169.61,169.21,169.57,27339.0,148.4511,148.6526,148.3021,148.6176,27339.0
2019-01-18 12:00:00,169.63,170.0,169.59,169.72,22088.0,148.6702,148.9944,148.6351,148.749,22088.0
2019-01-18 12:10:00,169.78,170.2,169.74,169.97,28093.0,148.8016,149.1697,148.7666,148.9682,28093.0
2019-01-18 12:20:00,169.97,170.2,169.87,169.98,29319.0,148.9682,149.1697,148.8805,148.9769,29319.0
2019-01-18 12:30:00,169.91,169.98,169.63,169.66,15323.0,148.9156,148.9769,148.6702,148.6965,15323.0
2019-01-18 12:40:00,169.67,169.94,169.63,169.66,13808.0,148.7052,148.9419,148.6702,148.6965,13808.0
2019-01-18 12:50:00,169.72,169.81,169.38,169.45,47518.0,148.749,148.8279,148.4511,148.5124,47518.0
2019-01-18 13:00:00,169.53,169.69,169.1,169.1,35331.0,148.5825,148.7227,148.2057,148.2057,35331.0
2019-01-18 13:10:00,169.11,169.11,168.78,168.86,48837.0,148.2144,148.2144,147.9252,147.9953,48837.0
2019-01-18 13:20:00,168.86,169.2,168.8,169.01,39161.0,147.9953,148.2933,147.9427,148.1268,39161.0
2019-01-18 13:30:00,169.03,169.1,168.86,168.99,18589.0,148.1443,148.2057,147.9953,148.1092,18589.0
2019-01-18 13:40:00,168.99,169.19,168.93,169.15,37547.0,148.1092,148.2845,148.0567,148.2495,37547.0
2019-01-18 13:50:00,169.16,169.39,169.04,169.32,58575.0,148.2582,148.4598,148.1531,148.3985,58575.0
2019-01-18 14:00:00,169.32,169.6,169.27,169.5,27004.0,148.3985,148.6439,148.3546,148.5562,27004.0
2019-01-18 14:10:00,169.47,169.56,169.18,169.18,33189.0,148.5299,148.6088,148.2758,148.2758,33189.0
2019-01-18 14:20:00,169.17,169.38,169.13,169.29,31713.0,148.267,148.4511,148.2319,148.3722,31713.0
2019-01-18 14:30:00,169.28,169.29,168.6,168.82,35550.0,148.3634,148.3722,147.7674,147.9602,35550.0
2019-01-18 14:40:00,168.83,168.92,168.51,168.71,45290.0,147.969,148.0479,147.6886,147.8638,45290.0
2019-01-18 14:50:00,168.71,168.92,168.53,168.81,28063.0,147.8638,148.0479,147.7061,147.9515,28063.0
2019-01-18 15:00:00,168.81,168.86,168.5,168.51,56457.0,147.9515,147.9953,147.6798,147.6886,56457.0
2019-01-18 15:10:00,168.5,168.94,168.4,168.81,60765.0,147.6798,148.0654,147.5921,147.9515,60765.0
2019-01-18 15:20:00,168.81,168.83,168.64,168.74,45777.0,147.9515,147.969,147.8025,147.8901,45777.0
2019-01-18 15:30:00,168.76,169.17,168.67,169.08,65115.0,147.9077,148.267,147.8288,148.1881,65115.0
2019-01-18 15:40:00,169.1,169.24,168.73,168.81,125496.0,148.2057,148.3284,147.8814,147.9515,125496.0
2019-01-18 15:50:00,168.79,169.13,168.63,169.07,196776.0,147.934,148.2319,147.7937,148.1794,196776.0
2019-01-22 09:30:00,168.12,168.2,166.32,167.15,62622.0,147.3467,147.4169,145.7692,146.4966,62622.0
2019-01-22 09:40:00,167.2,167.72,166.97,167.02,41596.0,146.5404,146.9962,146.3388,146.3827,41596.0
2019-01-22 09:50:00,166.95,166.95,166.38,166.65,28901.0,146.3213,146.3213,145.8217,146.0584,28901.0
2019-01-22 10:00:00,166.62,167.2,166.54,166.74,44320.0,146.0321,146.5404,145.962,146.1373,44320.0
2019-01-22 10:10:00,166.72,167.05,166.51,166.92,23563.0,146.1197,146.409,145.9357,146.295,23563.0
2019-01-22 10:20:00,166.86,167.34,166.84,167.11,23045.0,146.2424,146.6631,146.2249,146.4615,23045.0
2019-01-22 10:30:00,167.12,167.66,167.06,167.34,37799.0,146.4703,146.9436,146.4177,146.6631,37799.0
2019-01-22 10:40:00,167.3,167.65,167.21,167.51,44287.0,146.6281,146.9348,146.5492,146.8121,44287.0
2019-01-22 10:50:00,167.44,167.62,167.24,167.24,28285.0,146.7508,146.9085,146.5755,146.5755,28285.0
2019-01-22 11:00:00,167.21,167.36,167.15,167.27,12390.0,146.5492,146.6806,146.4966,146.6018,12390.0
2019-01-22 11:10:00,167.27,167.46,167.12,167.2,9017.0,146.6018,146.7683,146.4703,146.5404,9017.0
2019-01-22 11:20:00,167.25,167.46,167.25,167.41,8554.0,146.5842,146.7683,146.5842,146.7245,8554.0
2019-01-22 11:30:00,167.46,167.59,167.24,167.25,11962.0,146.7683,146.8822,146.5755,146.5842,11962.0
2019-01-22 11:40:00,167.23,167.23,166.71,167.0,29690.0,146.5667,146.5667,146.111,146.3651,29690.0
2019-01-22 11:50:00,166.97,167.11,166.76,166.79,9621.0,146.3388,146.4615,146.1548,146.1811,9621.0
2019-01-22 12:00:00,166.84,167.19,166.73,167.1,18004.0,146.2249,146.5317,146.1285,146.4528,18004.0
2019-01-22 12:10:00,167.15,167.15,166.94,167.03,10779.0,146.4966,146.4966,146.3125,146.3914,10779.0
2019-01-22 12:20:00,167.07,167.21,166.66,166.75,13954.0,146.4265,146.5492,146.0671,146.146,13954.0
2019-01-22 12:30:00,166.71,166.81,166.41,166.41,20982.0,146.111,146.1986,145.848,145.848,20982.0
2019-01-22 12:40:00,166.41,166.64,166.23,166.58,16793.0,145.848,146.0496,145.6903,145.997,16793.0
2019-01-22 12:50:00,166.58,166.59,166.4,166.4,4298.0,145.997,146.0058,145.8393,145.8393,4298.0
2019-01-22 13:00:00,166.36,166.36,165.76,165.76,9911.0,145.8042,145.8042,145.2783,145.2783,9911.0
2019-01-22 13:10:00,165.78,165.78,165.25,165.25,18168.0,145.2959,145.2959,144.8314,144.8314,18168.0
2019-01-22 13:20:00,165.28,165.72,165.22,165.58,44005.0,144.8577,145.2433,144.8051,145.1206,44005.0
2019-01-22 13:30:00,165.52,165.79,165.43,165.65,14827.0,145.068,145.3046,144.9891,145.1819,14827.0
2019-01-22 13:40:00,165.65,165.74,165.32,165.61,22315.0,145.1819,145.2608,144.8927,145.1469,22315.0
2019-01-22 13:50:00,165.61,166.18,165.61,165.85,23641.0,145.1469,145.6465,145.1469,145.3572,23641.0
2019-01-22 14:00:00,165.85,165.9,165.61,165.74,13634.0,145.3572,145.401,145.1469,145.2608,13634.0
2019-01-22 14:10:00,165.79,166.2,165.75,166.19,11985.0,145.3046,145.664,145.2696,145.6552,11985.0
2019-01-22 14:20:00,166.15,166.15,165.85,165.9,7517.0,145.6202,145.6202,145.3572,145.401,7517.0
2019-01-22 14:30:00,165.95,165.96,165.71,165.81,10107.0,145.4449,145.4536,145.2345,145.3222,10107.0
2019-01-22 14:40:00,165.81,165.98,165.41,165.41,20310.0,145.3222,145.4712,144.9716,144.9716,20310.0
2019-01-22 14:50:00,165.5,165.77,165.31,165.69,25367.0,145.0505,145.2871,144.884,145.217,25367.0
2019-01-22 15:00:00,165.73,165.76,165.32,165.46,31978.0,145.2521,145.2783,144.8927,145.0154,31978.0
2019-01-22 15:10:00,165.46,165.83,165.46,165.66,34387.0,145.0154,145.3397,145.0154,145.1907,34387.0
2019-01-22 15:20:00,165.71,165.78,165.47,165.51,41964.0,145.2345,145.2959,145.0242,145.0592,41964.0
2019-01-22 15:30:00,165.52,165.78,164.92,165.78,39637.0,145.068,145.2959,144.5421,145.2959,39637.0
2019-01-22 15:40:00,165.75,165.9,165.3,165.47,69619.0,145.2696,145.401,144.8752,145.0242,69619.0
2019-01-22 15:50:00,165.49,165.56,164.95,165.35,350482.0,145.0417,145.1031,144.5684,144.919,350482.0
2019-01-23 09:30:00,165.74,166.7,165.5,165.92,40676.0,145.2608,146.1022,145.0505,145.4186,40676.0
2019-01-23 09:40:00,165.81,166.21,165.57,166.05,41238.0,145.3222,145.6727,145.1118,145.5325,41238.0
2019-01-23 09:50:00,166.02,166.07,165.55,165.55,19953.0,145.5062,145.55,145.0943,145.0943,19953.0
2019-01-23 10:00:00,165.54,165.64,165.21,165.43,19038.0,145.0855,145.1732,144.7963,144.9891,19038.0
2019-01-23 10:10:00,165.43,165.59,164.6,164.68,28092.0,144.9891,145.1294,144.2617,144.3318,28092.0
2019-01-23 10:20:00,164.69,164.82,164.29,164.4,15354.0,144.3406,144.4545,143.99,144.0864,15354.0
2019-01-23 10:30:00,164.41,164.49,164.03,164.04,23805.0,144.0952,144.1653,143.7621,143.7709,23805.0
2019-01-23 10:40:00,163.96,164.15,163.67,163.95,19884.0,143.7008,143.8673,143.4466,143.692,19884.0
2019-01-23 10:50:00,163.96,163.96,163.53,163.56,21219.0,143.7008,143.7008,143.3239,143.3502,21219.0
2019-01-23 11:00:00,163.48,164.08,163.36,163.99,23142.0,143.2801,143.8059,143.1749,143.7271,23142.0
2019-01-23 11:10:00,164.05,164.25,163.5,163.59,19886.0,143.7796,143.9549,143.2976,143.3765,19886.0
2019-01-23 11:20:00,163.59,163.6,163.02,163.36,47072.0,143.3765,143.3852,142.8769,143.1749,47072.0
2019-01-23 11:30:00,163.36,163.79,163.2,163.49,14095.0,143.1749,143.5518,143.0347,143.2888,14095.0
2019-01-23 11:40:00,163.43,163.51,162.94,163.06,16563.0,143.2362,143.3064,142.8068,142.912,16563.0
2019-01-23 11:50:00,162.99,163.08,162.71,162.75,26966.0,142.8506,142.9295,142.6052,142.6403,26966.0
2019-01-23 12:00:00,162.86,163.1,162.54,162.67,34364.0,142.7367,142.947,142.4562,142.5702,34364.0
2019-01-23 12:10:00,162.68,162.88,162.51,162.57,19931.0,142.5789,142.7542,142.4299,142.4825,19931.0
2019-01-23 12:20:00,162.58,163.14,162.53,162.95,15966.0,142.4913,142.9821,142.4475,142.8156,15966.0
2019-01-23 12:30:00,162.94,163.37,162.92,163.13,24867.0,142.8068,143.1837,142.7893,142.9733,24867.0
2019-01-23 12:40:00,163.07,163.34,163.0,163.31,12130.0,142.9207,143.1574,142.8594,143.1311,12130.0
2019-01-23 12:50:00,163.26,163.45,163.23,163.41,15032.0,143.0873,143.2538,143.061,143.2187,15032.0
2019-01-23 13:00:00,163.37,163.4,162.89,163.2,18763.0,143.1837,143.21,142.763,143.0347,18763.0
2019-01-23 13:10:00,163.18,163.46,163.0,163.37,17845.0,143.0171,143.2625,142.8594,143.1837,17845.0
2019-01-23 13:20:00,163.37,163.47,163.26,163.31,17135.0,143.1837,143.2713,143.0873,143.1311,17135.0
2019-01-23 13:30:00,163.31,163.59,163.31,163.52,22182.0,143.1311,143.3765,143.1311,143.3151,22182.0
2019-01-23 13:40:00,163.53,163.62,163.41,163.5,22413.0,143.3239,143.4028,143.2187,143.2976,22413.0
2019-01-23 13:50:00,163.53,163.67,163.48,163.58,17594.0,143.3239,143.4466,143.2801,143.3677,17594.0
2019-01-23 14:00:00,163.61,163.97,163.59,163.91,17564.0,143.394,143.7095,143.3765,143.6569,17564.0
2019-01-23 14:10:00,163.88,163.91,163.62,163.67,23896.0,143.6306,143.6569,143.4028,143.4466,23896.0
2019-01-23 14:20:00,163.69,164.42,163.66,164.39,46562.0,143.4641,144.1039,143.4378,144.0776,46562.0
2019-01-23 14:30:00,164.38,164.39,163.8,163.9,30159.0,144.0689,144.0776,143.5605,143.6482,30159.0
2019-01-23 14:40:00,163.83,163.83,163.42,163.47,20126.0,143.5868,143.5868,143.2275,143.2713,20126.0
2019-01-23 14:50:00,163.5,163.78,163.49,163.57,29388.0,143.2976,143.543,143.2888,143.3589,29388.0
2019-01-23 15:00:00,163.61,163.98,163.58,163.7,38651.0,143.394,143.7183,143.3677,143.4729,38651.0
2019-01-23 15:10:00,163.67,164.07,163.6,164.03,43880.0,143.4466,143.7972,143.3852,143.7621,43880.0
2019-01-23 15:20:00,163.99,164.22,163.97,164.16,44838.0,143.7271,143.9286,143.7095,143.876,44838.0
2019-01-23 15:30:00,164.15,164.24,163.93,163.94,90493.0,143.8673,143.9462,143.6745,143.6832,90493.0
2019-01-23 15:40:00,163.96,164.17,163.94,164.08,104696.0,143.7008,143.8848,143.6832,143.8059,104696.0
2019-01-23 15:50:00,164.07,164.33,163.83,164.18,212129.0,143.7972,144.025,143.5868,143.8936,212129.0
2019-01-24 09:30:00,166.75,167.78,166.19,166.6,72626.0,146.146,147.0488,145.6552,146.0146,72626.0
2019-01-24 09:40:00,166.59,166.72,166.0,166.08,79942.0,146.0058,146.1197,145.4887,145.5588,79942.0
2019-01-24 09:50:00,166.03,166.45,165.6,165.6,97591.0,145.515,145.8831,145.1381,145.1381,97591.0
2019-01-24 10:00:00,165.39,166.13,165.32,166.0,55429.0,144.9541,145.6026,144.8927,145.4887,55429.0
2019-01-24 10:10:00,166.05,166.57,165.97,166.04,55779.0,145.5325,145.9883,145.4624,145.5238,55779.0
2019-01-24 10:20:00,166.11,166.57,165.72,166.43,45133.0,145.5851,145.9883,145.2433,145.8656,45133.0
2019-01-24 10:30:00,166.57,166.58,165.91,165.92,17747.0,145.9883,145.997,145.4098,145.4186,17747.0
2019-01-24 10:40:00,165.95,166.26,165.86,166.19,45573.0,145.4449,145.7166,145.366,145.6552,45573.0
2019-01-24 10:50:00,166.13,166.48,165.87,165.93,42264.0,145.6026,145.9094,145.3748,145.4273,42264.0
2019-01-24 11:00:00,165.84,166.24,165.83,166.24,28159.0,145.3485,145.699,145.3397,145.699,28159.0
2019-01-24 11:10:00,166.37,166.4,165.89,166.22,29169.0,145.813,145.8393,145.3923,145.6815,29169.0
2019-01-24 11:20:00,166.13,166.57,165.96,166.43,23507.0,145.6026,145.9883,145.4536,145.8656,23507.0
2019-01-24 11:30:00,166.39,166.91,166.38,166.52,30383.0,145.8305,146.2863,145.8217,145.9444,30383.0
2019-01-24 11:40:00,166.53,166.9,166.42,166.87,18883.0,145.9532,146.2775,145.8568,146.2512,18883.0
2019-01-24 11:50:00,166.89,166.94,166.71,166.85,25026.0,146.2687,146.3125,146.111,146.2337,25026.0
2019-01-24 12:00:00,166.82,166.95,166.39,166.53,23531.0,146.2074,146.3213,145.8305,145.9532,23531.0
2019-01-24 12:10:00,166.53,166.89,166.5,166.85,18041.0,145.9532,146.2687,145.9269,146.2337,18041.0
2019-01-24 12:20:00,166.82,166.84,166.68,166.84,15780.0,146.2074,146.2249,146.0847,146.2249,15780.0
2019-01-24 12:30:00,166.86,166.96,166.72,166.77,36699.0,146.2424,146.3301,146.1197,146.1636,36699.0
2019-01-24 12:40:00,166.81,166.81,166.13,166.13,19756.0,146.1986,146.1986,145.6026,145.6026,19756.0
2019-01-24 12:50:00,166.13,166.33,166.02,166.26,19914.0,145.6026,145.7779,145.5062,145.7166,19914.0
2019-01-24 13:00:00,166.25,166.34,165.52,165.63,28508.0,145.7078,145.7867,145.068,145.1644,28508.0
2019-01-24 13:10:00,165.56,165.77,165.22,165.77,27340.0,145.1031,145.2871,144.8051,145.2871,27340.0
2019-01-24 13:20:00,165.8,166.17,165.58,166.17,30258.0,145.3134,145.6377,145.1206,145.6377,30258.0
2019-01-24 13:30:00,166.15,166.27,165.99,166.19,44778.0,145.6202,145.7253,145.4799,145.6552,44778.0
2019-01-24 13:40:00,166.14,166.26,165.94,166.02,26308.0,145.6114,145.7166,145.4361,145.5062,26308.0
2019-01-24 13:50:00,165.99,166.05,165.8,165.84,18949.0,145.4799,145.5325,145.3134,145.3485,18949.0
2019-01-24 14:00:00,165.86,166.02,165.81,165.92,43804.0,145.366,145.5062,145.3222,145.4186,43804.0
2019-01-24 14:10:00,165.9,166.15,165.83,166.07,32206.0,145.401,145.6202,145.3397,145.55,32206.0
2019-01-24 14:20:00,166.09,166.27,165.94,166.09,35758.0,145.5676,145.7253,145.4361,145.5676,35758.0
2019-01-24 14:30:00,166.05,166.13,165.78,165.8,47136.0,145.5325,145.6026,145.2959,145.3134,47136.0
2019-01-24 14:40:00,165.8,165.99,165.64,165.83,72912.0,145.3134,145.4799,145.1732,145.3397,72912.0
2019-01-24 14:50:00,165.88,166.14,165.87,166.03,59183.0,145.3835,145.6114,145.3748,145.515,59183.0
2019-01-24 15:00:00,166.01,166.24,165.9,166.21,65514.0,145.4975,145.699,145.401,145.6727,65514.0
2019-01-24 15:10:00,166.21,166.48,166.06,166.06,41982.0,145.6727,145.9094,145.5413,145.5413,41982.0
2019-01-24 15:20:00,166.06,166.44,165.9,166.16,50423.0,145.5413,145.8743,145.401,145.6289,50423.0
2019-01-24 15:30:00,166.18,166.18,165.84,165.95,57027.0,145.6465,145.6465,145.3485,145.4449,57027.0
2019-01-24 15:40:00,165.98,165.99,165.76,165.84,101548.0,145.4712,145.4799,145.2783,145.3485,101548.0
2019-01-24 15:50:00,165.84,166.27,165.75,166.0,210495.0,145.3485,145.7253,145.2696,145.4887,210495.0
2019-01-25 09:30:00,161.0,164.29,160.19,163.3,265972.0,141.1065,143.99,140.3966,143.1223,265972.0
2019-01-25 09:40:00,163.22,167.22,163.05,166.6,142500.0,143.0522,146.5579,142.9032,146.0146,142500.0
2019-01-25 09:50:00,166.6,167.49,165.29,166.27,138477.0,146.0146,146.7946,144.8664,145.7253,138477.0
2019-01-25 10:00:00,166.17,166.65,166.02,166.47,68425.0,145.6377,146.0584,145.5062,145.9006,68425.0
2019-01-25 10:10:00,166.57,167.4,166.26,166.51,102965.0,145.9883,146.7157,145.7166,145.9357,102965.0
2019-01-25 10:20:00,166.38,167.4,165.87,166.62,189046.0,145.8217,146.7157,145.3748,146.0321,189046.0
2019-01-25 10:30:00,166.69,167.22,166.12,167.18,87542.0,146.0934,146.5579,145.5939,146.5229,87542.0
2019-01-25 10:40:00,167.15,167.83,166.9,166.91,112591.0,146.4966,147.0926,146.2775,146.2863,112591.0
2019-01-25 10:50:00,166.96,166.97,166.43,166.6,38539.0,146.3301,146.3388,145.8656,146.0146,38539.0
2019-01-25 11:00:00,166.7,167.07,166.54,167.0,62663.0,146.1022,146.4265,145.962,146.3651,62663.0
2019-01-25 11:10:00,166.94,167.03,166.65,167.0,46832.0,146.3125,146.3914,146.0584,146.3651,46832.0
2019-01-25 11:20:00,166.92,167.0,166.23,166.65,49395.0,146.295,146.3651,145.6903,146.0584,49395.0
2019-01-25 11:30:00,166.76,167.29,166.6,166.83,65985.0,146.1548,146.6193,146.0146,146.2161,65985.0
2019-01-25 11:40:00,166.93,167.13,166.72,166.97,61302.0,146.3038,146.4791,146.1197,146.3388,61302.0
2019-01-25 11:50:00,166.91,167.11,166.69,166.92,32663.0,146.2863,146.4615,146.0934,146.295,32663.0
2019-01-25 12:00:00,166.86,166.9,166.42,166.52,47220.0,146.2424,146.2775,145.8568,145.9444,47220.0
2019-01-25 12:10:00,166.5,166.82,166.24,166.36,54045.0,145.9269,146.2074,145.699,145.8042,54045.0
2019-01-25 12:20:00,166.4,166.45,166.2,166.26,66335.0,145.8393,145.8831,145.664,145.7166,66335.0
2019-01-25 12:30:00,166.25,166.25,165.69,166.07,97352.0,145.7078,145.7078,145.217,145.55,97352.0
2019-01-25 12:40:00,166.09,166.27,165.33,166.23,64357.0,145.5676,145.7253,144.9015,145.6903,64357.0
2019-01-25 12:50:00,166.08,166.21,165.61,166.04,36595.0,145.5588,145.6727,145.1469,145.5238,36595.0
2019-01-25 13:00:00,166.06,166.09,165.23,165.27,45990.0,145.5413,145.5676,144.8138,144.8489,45990.0
2019-01-25 13:10:00,165.25,165.56,165.19,165.46,32761.0,144.8314,145.1031,144.7788,145.0154,32761.0
2019-01-25 13:20:00,165.46,165.57,165.18,165.43,37747.0,145.0154,145.1118,144.77,144.9891,37747.0
2019-01-25 13:30:00,165.47,165.69,165.35,165.41,35747.0,145.0242,145.217,144.919,144.9716,35747.0
2019-01-25 13:40:00,165.45,165.52,165.22,165.25,39561.0,145.0067,145.068,144.8051,144.8314,39561.0
2019-01-25 13:50:00,165.27,165.46,165.16,165.36,43561.0,144.8489,145.0154,144.7525,144.9278,43561.0
2019-01-25 14:00:00,165.36,165.45,164.88,165.02,33320.0,144.9278,145.0067,144.5071,144.6298,33320.0
2019-01-25 14:10:00,165.03,165.09,164.74,164.91,38250.0,144.6385,144.6911,144.3844,144.5334,38250.0
2019-01-25 14:20:00,164.94,164.97,164.56,164.92,49159.0,144.5597,144.586,144.2266,144.5421,49159.0
2019-01-25 14:30:00,164.94,165.42,164.92,165.18,121779.0,144.5597,144.9804,144.5421,144.77,121779.0
2019-01-25 14:40:00,165.2,165.36,165.01,165.18,98630.0,144.7875,144.9278,144.621,144.77,98630.0
2019-01-25 14:50:00,165.19,165.32,164.84,165.03,53990.0,144.7788,144.8927,144.472,144.6385,53990.0
2019-01-25 15:00:00,165.06,165.25,164.94,165.09,97736.0,144.6648,144.8314,144.5597,144.6911,97736.0
2019-01-25 15:10:00,165.11,165.28,164.97,165.1,87853.0,144.7087,144.8577,144.586,144.6999,87853.0
2019-01-25 15:20:00,165.1,165.3,164.91,165.06,90293.0,144.6999,144.8752,144.5334,144.6648,90293.0
2019-01-25 15:30:00,165.06,165.18,164.93,165.08,95803.0,144.6648,144.77,144.5509,144.6824,95803.0
2019-01-25 15:40:00,165.08,165.27,165.01,165.16,145761.0,144.6824,144.8489,144.621,144.7525,145761.0
2019-01-25 15:50:00,165.16,165.42,165.05,165.15,398123.0,144.7525,144.9804,144.6561,144.7437,398123.0
2019-01-28 09:30:00,163.96,163.96,162.73,163.67,78079.0,143.7008,143.7008,142.6227,143.4466,78079.0
2019-01-28 09:40:00,163.7,164.07,163.6,163.79,84115.0,143.4729,143.7972,143.3852,143.5518,84115.0
2019-01-28 09:50:00,163.7,164.38,163.61,164.38,35349.0,143.4729,144.0689,143.394,144.0689,35349.0
2019-01-28 10:00:00,164.3,164.3,163.77,164.07,33268.0,143.9987,143.9987,143.5342,143.7972,33268.0
2019-01-28 10:10:00,164.02,164.47,163.88,164.4,22334.0,143.7533,144.1477,143.6306,144.0864,22334.0
2019-01-28 10:20:00,164.37,164.39,164.11,164.22,19870.0,144.0601,144.0776,143.8322,143.9286,19870.0
2019-01-28 10:30:00,164.24,164.38,163.99,163.99,23732.0,143.9462,144.0689,143.7271,143.7271,23732.0
2019-01-28 10:40:00,163.97,164.8,163.97,164.53,42523.0,143.7095,144.437,143.7095,144.2003,42523.0
2019-01-28 10:50:00,164.51,164.81,164.42,164.51,39594.0,144.1828,144.4457,144.1039,144.1828,39594.0
2019-01-28 11:00:00,164.46,164.63,164.45,164.55,18096.0,144.139,144.288,144.1302,144.2179,18096.0
2019-01-28 11:10:00,164.6,164.84,164.49,164.67,44831.0,144.2617,144.472,144.1653,144.323,44831.0
2019-01-28 11:20:00,164.69,165.05,164.68,164.87,15200.0,144.3406,144.6561,144.3318,144.4983,15200.0
2019-01-28 11:30:00,164.95,165.04,164.86,164.93,13369.0,144.5684,144.6473,144.4896,144.5509,13369.0
2019-01-28 11:40:00,164.89,164.89,164.36,164.55,20938.0,144.5158,144.5158,144.0513,144.2179,20938.0
2019-01-28 11:50:00,164.56,164.82,164.52,164.6,27878.0,144.2266,144.4545,144.1916,144.2617,27878.0
2019-01-28 12:00:00,164.61,164.71,164.44,164.64,21827.0,144.2704,144.3581,144.1215,144.2967,21827.0
2019-01-28 12:10:00,164.69,165.06,164.52,165.01,41325.0,144.3406,144.6648,144.1916,144.621,41325.0
2019-01-28 12:20:00,165.02,165.17,164.93,165.04,20658.0,144.6298,144.7613,144.5509,144.6473,20658.0
2019-01-28 12:30:00,165.06,165.1,164.74,164.84,15176.0,144.6648,144.6999,144.3844,144.472,15176.0
2019-01-28 12:40:00,164.86,165.19,164.83,165.17,11333.0,144.4896,144.7788,144.4633,144.7613,11333.0
2019-01-28 12:50:00,165.18,165.26,164.97,165.04,13249.0,144.77,144.8401,144.586,144.6473,13249.0
2019-01-28 13:00:00,165.0,165.02,164.77,164.98,41056.0,144.6123,144.6298,144.4107,144.5947,41056.0
2019-01-28 13:10:00,165.01,165.26,165.01,165.2,10074.0,144.621,144.8401,144.621,144.7875,10074.0
2019-01-28 13:20:00,165.16,165.38,165.15,165.19,18373.0,144.7525,144.9453,144.7437,144.7788,18373.0
2019-01-28 13:30:00,165.18,165.42,165.17,165.34,22479.0,144.77,144.9804,144.7613,144.9102,22479.0
2019-01-28 13:40:00,165.36,165.38,165.23,165.38,17055.0,144.9278,144.9453,144.8138,144.9453,17055.0
2019-01-28 13:50:00,165.39,165.56,165.38,165.48,31561.0,144.9541,145.1031,144.9453,145.0329,31561.0
2019-01-28 14:00:00,165.51,165.56,165.3,165.4,14312.0,145.0592,145.1031,144.8752,144.9628,14312.0
2019-01-28 14:10:00,165.34,165.38,165.2,165.36,14653.0,144.9102,144.9453,144.7875,144.9278,14653.0
2019-01-28 14:20:00,165.36,165.45,165.24,165.34,36217.0,144.9278,145.0067,144.8226,144.9102,36217.0
2019-01-28 14:30:00,165.37,165.55,165.35,165.46,23580.0,144.9365,145.0943,144.919,145.0154,23580.0
2019-01-28 14:40:00,165.46,165.48,165.34,165.44,16637.0,145.0154,145.0329,144.9102,144.9979,16637.0
2019-01-28 14:50:00,165.48,165.71,165.48,165.69,16880.0,145.0329,145.2345,145.0329,145.217,16880.0
2019-01-28 15:00:00,165.69,165.9,165.69,165.89,47475.0,145.217,145.401,145.217,145.3923,47475.0
2019-01-28 15:10:00,165.89,166.1,165.85,165.94,26425.0,145.3923,145.5763,145.3572,145.4361,26425.0
2019-01-28 15:20:00,165.92,166.15,165.78,165.78,31413.0,145.4186,145.6202,145.2959,145.2959,31413.0
2019-01-28 15:30:00,165.74,165.79,165.57,165.57,29358.0,145.2608,145.3046,145.1118,145.1118,29358.0
2019-01-28 15:40:00,165.57,165.58,165.35,165.36,48236.0,145.1118,145.1206,144.919,144.9278,48236.0
2019-01-28 15:50:00,165.37,165.82,165.29,165.76,86949.0,144.9365,145.3309,144.8664,145.2783,86949.0
2019-01-29 09:30:00,165.78,166.83,165.77,166.56,49611.0,145.2959,146.2161,145.2871,145.9795,49611.0
2019-01-29 09:40:00,166.53,167.21,166.34,167.05,30459.0,145.9532,146.5492,145.7867,146.409,30459.0
2019-01-29 09:50:00,167.09,167.21,166.88,167.11,46229.0,146.444,146.5492,146.26,146.4615,46229.0
2019-01-29 10:00:00,167.09,167.28,166.87,166.98,33076.0,146.444,146.6105,146.2512,146.3476,33076.0
2019-01-29 10:10:00,166.94,167.09,166.54,166.76,26986.0,146.3125,146.444,145.962,146.1548,26986.0
2019-01-29 10:20:00,166.79,166.88,166.56,166.85,47770.0,146.1811,146.26,145.9795,146.2337,47770.0
2019-01-29 10:30:00,166.88,166.96,166.44,166.49,22902.0,146.26,146.3301,145.8743,145.9181,22902.0
2019-01-29 10:40:00,166.42,166.5,166.26,166.38,19436.0,145.8568,145.9269,145.7166,145.8217,19436.0
2019-01-29 10:50:00,166.31,166.33,165.96,166.05,24105.0,145.7604,145.7779,145.4536,145.5325,24105.0
2019-01-29 11:00:00,166.04,166.58,165.96,166.5,18694.0,145.5238,145.997,145.4536,145.9269,18694.0
2019-01-29 11:10:00,166.53,166.66,166.44,166.64,16643.0,145.9532,146.0671,145.8743,146.0496,16643.0
2019-01-29 11:20:00,166.64,166.93,166.57,166.88,27744.0,146.0496,146.3038,145.9883,146.26,27744.0
2019-01-29 11:30:00,166.91,167.53,166.91,167.52,56877.0,146.2863,146.8296,146.2863,146.8209,56877.0
2019-01-29 11:40:00,167.49,167.6,167.12,167.55,15894.0,146.7946,146.891,146.4703,146.8472,15894.0
2019-01-29 11:50:00,167.51,167.82,167.49,167.74,13257.0,146.8121,147.0838,146.7946,147.0137,13257.0
2019-01-29 12:00:00,167.72,167.92,167.69,167.92,11544.0,146.9962,147.1715,146.9699,147.1715,11544.0
2019-01-29 12:10:00,167.92,168.57,167.87,168.46,17520.0,147.1715,147.7411,147.1276,147.6447,17520.0
2019-01-29 12:20:00,168.39,168.54,168.29,168.38,23050.0,147.5834,147.7148,147.4957,147.5746,23050.0
2019-01-29 12:30:00,168.32,168.42,168.09,168.28,17907.0,147.522,147.6097,147.3204,147.487,17907.0
2019-01-29 12:40:00,168.3,168.33,168.01,168.02,12613.0,147.5045,147.5308,147.2503,147.2591,12613.0
2019-01-29 12:50:00,168.02,168.32,168.02,168.06,13318.0,147.2591,147.522,147.2591,147.2942,13318.0
2019-01-29 13:00:00,168.06,168.06,167.86,167.9,17675.0,147.2942,147.2942,147.1189,147.1539,17675.0
2019-01-29 13:10:00,167.9,167.94,167.68,167.75,19968.0,147.1539,147.189,146.9611,147.0225,19968.0
2019-01-29 13:20:00,167.76,167.79,167.55,167.72,16081.0,147.0312,147.0575,146.8472,146.9962,16081.0
2019-01-29 13:30:00,167.79,167.82,167.52,167.62,19000.0,147.0575,147.0838,146.8209,146.9085,19000.0
2019-01-29 13:40:00,167.56,167.63,167.48,167.58,10515.0,146.8559,146.9173,146.7858,146.8735,10515.0
2019-01-29 13:50:00,167.56,167.57,167.18,167.4,29968.0,146.8559,146.8647,146.5229,146.7157,29968.0
2019-01-29 14:00:00,167.39,167.39,167.05,167.18,27287.0,146.7069,146.7069,146.409,146.5229,27287.0
2019-01-29 14:10:00,167.18,167.26,167.13,167.16,19967.0,146.5229,146.593,146.4791,146.5054,19967.0
2019-01-29 14:20:00,167.16,167.19,166.99,167.18,17691.0,146.5054,146.5317,146.3564,146.5229,17691.0
2019-01-29 14:30:00,167.18,167.29,167.06,167.2,22475.0,146.5229,146.6193,146.4177,146.5404,22475.0
2019-01-29 14:40:00,167.2,167.27,166.94,166.98,21174.0,146.5404,146.6018,146.3125,146.3476,21174.0
2019-01-29 14:50:00,167.02,167.15,167.02,167.07,13476.0,146.3827,146.4966,146.3827,146.4265,13476.0
2019-01-29 15:00:00,167.04,167.04,166.74,166.8,20018.0,146.4002,146.4002,146.1373,146.1898,20018.0
2019-01-29 15:10:00,166.81,166.91,166.69,166.91,35265.0,146.1986,146.2863,146.0934,146.2863,35265.0
2019-01-29 15:20:00,166.9,167.09,166.87,167.02,33295.0,146.2775,146.444,146.2512,146.3827,33295.0
2019-01-29 15:30:00,167.02,167.22,166.91,167.01,41015.0,146.3827,146.5579,146.2863,146.3739,41015.0
2019-01-29 15:40:00,167.03,167.23,166.86,166.97,69497.0,146.3914,146.5667,146.2424,146.3388,69497.0
2019-01-29 15:50:00,166.95,167.07,166.78,166.94,140391.0,146.3213,146.4265,146.1723,146.3125,140391.0
2019-01-30 09:30:00,167.93,168.05,166.6,166.74,32215.0,147.1802,147.2854,146.0146,146.1373,32215.0
2019-01-30 09:40:00,166.67,166.73,166.08,166.43,24985.0,146.0759,146.1285,145.5588,145.8656,24985.0
2019-01-30 09:50:00,166.52,166.79,166.18,166.59,14497.0,145.9444,146.1811,145.6465,146.0058,14497.0
2019-01-30 10:00:00,166.59,166.85,166.23,166.39,22607.0,146.0058,146.2337,145.6903,145.8305,22607.0
2019-01-30 10:10:00,166.42,166.95,166.26,166.43,27979.0,145.8568,146.3213,145.7166,145.8656,27979.0
2019-01-30 10:20:00,166.38,166.48,165.97,166.12,17153.0,145.8217,145.9094,145.4624,145.5939,17153.0
2019-01-30 10:30:00,166.12,166.53,166.12,166.44,12516.0,145.5939,145.9532,145.5939,145.8743,12516.0
2019-01-30 10:40:00,166.48,166.67,166.29,166.59,12799.0,145.9094,146.0759,145.7429,146.0058,12799.0
2019-01-30 10:50:00,166.61,166.62,166.35,166.53,15988.0,146.0233,146.0321,145.7954,145.9532,15988.0
2019-01-30 11:00:00,166.53,166.91,166.53,166.77,12610.0,145.9532,146.2863,145.9532,146.1636,12610.0
2019-01-30 11:10:00,166.76,167.22,166.67,167.13,12995.0,146.1548,146.5579,146.0759,146.4791,12995.0
2019-01-30 11:20:00,167.13,167.28,167.02,167.09,10360.0,146.4791,146.6105,146.3827,146.444,10360.0
2019-01-30 11:30:00,167.16,167.22,167.05,167.15,12653.0,146.5054,146.5579,146.409,146.4966,12653.0
2019-01-30 11:40:00,167.17,167.39,167.13,167.39,9073.0,146.5141,146.7069,146.4791,146.7069,9073.0
2019-01-30 11:50:00,167.39,167.74,167.25,167.64,17588.0,146.7069,147.0137,146.5842,146.9261,17588.0
2019-01-30 12:00:00,167.62,167.68,167.34,167.45,29181.0,146.9085,146.9611,146.6631,146.7595,29181.0
2019-01-30 12:10:00,167.46,167.82,167.46,167.65,13814.0,146.7683,147.0838,146.7683,146.9348,13814.0
2019-01-30 12:20:00,167.65,167.72,167.45,167.45,11080.0,146.9348,146.9962,146.7595,146.7595,11080.0
2019-01-30 12:30:00,167.46,167.52,167.16,167.17,18763.0,146.7683,146.8209,146.5054,146.5141,18763.0
2019-01-30 12:40:00,167.18,167.18,166.6,166.6,27990.0,146.5229,146.5229,146.0146,146.0146,27990.0
2019-01-30 12:50:00,166.63,166.88,166.52,166.59,28427.0,146.0408,146.26,145.9444,146.0058,28427.0
2019-01-30 13:00:00,166.57,166.64,166.41,166.51,20198.0,145.9883,146.0496,145.848,145.9357,20198.0
2019-01-30 13:10:00,166.5,166.61,166.38,166.5,9019.0,145.9269,146.0233,145.8217,145.9269,9019.0
2019-01-30 13:20:00,166.47,166.65,166.43,166.57,20697.0,145.9006,146.0584,145.8656,145.9883,20697.0
2019-01-30 13:30:00,166.54,166.54,166.43,166.47,9178.0,145.962,145.962,145.8656,145.9006,9178.0
2019-01-30 13:40:00,166.47,166.59,166.32,166.34,8689.0,145.9006,146.0058,145.7692,145.7867,8689.0
2019-01-30 13:50:00,166.3,166.5,166.21,166.5,16210.0,145.7516,145.9269,145.6727,145.9269,16210.0
2019-01-30 14:00:00,166.48,168.09,166.42,168.06,34215.0,145.9094,147.3204,145.8568,147.2942,34215.0
2019-01-30 14:10:00,167.97,168.5,167.86,168.45,19325.0,147.2153,147.6798,147.1189,147.636,19325.0
2019-01-30 14:20:00,168.5,168.9,168.26,168.34,28344.0,147.6798,148.0304,147.4694,147.5396,28344.0
2019-01-30 14:30:00,168.33,168.35,167.91,168.0,22414.0,147.5308,147.5483,147.1627,147.2416,22414.0
2019-01-30 14:40:00,168.08,168.45,167.97,168.31,17792.0,147.3117,147.636,147.2153,147.5133,17792.0
2019-01-30 14:50:00,168.34,169.16,168.19,169.12,26525.0,147.5396,148.2582,147.4081,148.2232,26525.0
2019-01-30 15:00:00,169.13,169.13,168.36,168.36,23461.0,148.2319,148.2319,147.5571,147.5571,23461.0
2019-01-30 15:10:00,168.31,168.31,168.0,168.1,15634.0,147.5133,147.5133,147.2416,147.3292,15634.0
2019-01-30 15:20:00,168.16,168.42,168.08,168.25,33925.0,147.3818,147.6097,147.3117,147.4607,33925.0
2019-01-30 15:30:00,168.23,168.37,168.0,168.16,60607.0,147.4432,147.5659,147.2416,147.3818,60607.0
2019-01-30 15:40:00,168.12,168.43,168.1,168.37,67426.0,147.3467,147.6184,147.3292,147.5659,67426.0
2019-01-30 15:50:00,168.34,168.45,167.98,168.39,154360.0,147.5396,147.636,147.224,147.5834,154360.0
2019-01-31 09:30:00,168.25,168.49,167.2,167.2,35541.0,147.4607,147.671,146.5404,146.5404,35541.0
2019-01-31 09:40:00,167.18,167.18,166.63,166.66,20113.0,146.5229,146.5229,146.0408,146.0671,20113.0
2019-01-31 09:50:00,166.62,166.69,166.35,166.35,16200.0,146.0321,146.0934,145.7954,145.7954,16200.0
2019-01-31 10:00:00,166.37,167.04,166.33,166.85,25827.0,145.813,146.4002,145.7779,146.2337,25827.0
2019-01-31 10:10:00,166.96,167.54,166.95,167.45,11591.0,146.3301,146.8384,146.3213,146.7595,11591.0
2019-01-31 10:20:00,167.41,167.53,167.17,167.36,15317.0,146.7245,146.8296,146.5141,146.6806,15317.0
2019-01-31 10:30:00,167.34,167.62,167.28,167.31,10173.0,146.6631,146.9085,146.6105,146.6368,10173.0
2019-01-31 10:40:00,167.4,167.51,167.02,167.02,22056.0,146.7157,146.8121,146.3827,146.3827,22056.0
2019-01-31 10:50:00,167.02,167.11,166.74,166.81,19447.0,146.3827,146.4615,146.1373,146.1986,19447.0
2019-01-31 11:00:00,166.81,167.11,166.79,166.93,29061.0,146.1986,146.4615,146.1811,146.3038,29061.0
2019-01-31 11:10:00,166.91,167.11,166.8,166.88,21283.0,146.2863,146.4615,146.1898,146.26,21283.0
2019-01-31 11:20:00,166.88,167.01,166.74,166.99,15070.0,146.26,146.3739,146.1373,146.3564,15070.0
2019-01-31 11:30:00,166.93,166.98,166.68,166.89,19922.0,146.3038,146.3476,146.0847,146.2687,19922.0
2019-01-31 11:40:00,166.91,167.08,166.75,167.07,17656.0,146.2863,146.4352,146.146,146.4265,17656.0
2019-01-31 11:50:00,167.03,167.67,167.0,167.59,29919.0,146.3914,146.9523,146.3651,146.8822,29919.0
2019-01-31 12:00:00,167.64,167.68,167.39,167.55,13149.0,146.9261,146.9611,146.7069,146.8472,13149.0
2019-01-31 12:10:00,167.46,167.61,167.32,167.38,12335.0,146.7683,146.8998,146.6456,146.6982,12335.0
2019-01-31 12:20:00,167.39,167.4,167.01,167.08,22518.0,146.7069,146.7157,146.3739,146.4352,22518.0
2019-01-31 12:30:00,167.14,167.34,167.13,167.19,20119.0,146.4878,146.6631,146.4791,146.5317,20119.0
2019-01-31 12:40:00,167.2,167.34,166.94,167.12,24809.0,146.5404,146.6631,146.3125,146.4703,24809.0
2019-01-31 12:50:00,167.11,167.29,167.05,167.13,24520.0,146.4615,146.6193,146.409,146.4791,24520.0
2019-01-31 13:00:00,167.11,167.42,167.08,167.28,16176.0,146.4615,146.7332,146.4352,146.6105,16176.0
2019-01-31 13:10:00,167.21,167.28,167.03,167.14,15724.0,146.5492,146.6105,146.3914,146.4878,15724.0
2019-01-31 13:20:00,167.12,167.16,166.97,167.02,37166.0,146.4703,146.5054,146.3388,146.3827,37166.0
2019-01-31 13:30:00,167.05,167.09,166.86,166.92,7835.0,146.409,146.444,146.2424,146.295,7835.0
2019-01-31 13:40:00,166.93,167.15,166.78,167.0,35121.0,146.3038,146.4966,146.1723,146.3651,35121.0
2019-01-31 13:50:00,166.97,167.18,166.93,167.01,15678.0,146.3388,146.5229,146.3038,146.3739,15678.0
2019-01-31 14:00:00,166.98,167.27,166.95,167.26,18072.0,146.3476,146.6018,146.3213,146.593,18072.0
2019-01-31 14:10:00,167.25,167.3,166.96,167.07,19642.0,146.5842,146.6281,146.3301,146.4265,19642.0
2019-01-31 14:20:00,167.05,167.17,167.05,167.1,13926.0,146.409,146.5141,146.409,146.4528,13926.0
2019-01-31 14:30:00,167.08,167.11,166.85,166.91,62341.0,146.4352,146.4615,146.2337,146.2863,62341.0
2019-01-31 14:40:00,166.93,167.11,166.8,167.07,16668.0,146.3038,146.4615,146.1898,146.4265,16668.0
2019-01-31 14:50:00,167.09,167.36,167.06,167.22,15467.0,146.444,146.6806,146.4177,146.5579,15467.0
2019-01-31 15:00:00,167.22,167.22,166.87,166.87,15453.0,146.5579,146.5579,146.2512,146.2512,15453.0
2019-01-31 15:10:00,166.86,166.86,166.57,166.78,41636.0,146.2424,146.2424,145.9883,146.1723,41636.0
2019-01-31 15:20:00,166.77,166.89,166.76,166.82,16406.0,146.1636,146.2687,146.1548,146.2074,16406.0
2019-01-31 15:30:00,166.83,167.05,166.78,167.02,32873.0,146.2161,146.409,146.1723,146.3827,32873.0
2019-01-31 15:40:00,167.02,167.4,166.93,167.35,72037.0,146.3827,146.7157,146.3038,146.6719,72037.0
2019-01-31 15:50:00,167.37,168.06,167.34,167.72,161844.0,146.6894,147.2942,146.6631,146.9962,161844.0
2019-02-01 09:30:00,167.5,167.74,166.99,167.74,33283.0,147.5481,147.7595,147.0988,147.7595,33283.0
2019-02-01 09:40:00,167.81,167.94,167.64,167.76,14668.0,147.8211,147.9357,147.6714,147.7771,14668.0
2019-02-01 09:50:00,167.57,167.62,166.98,167.04,32320.0,147.6097,147.6538,147.09,147.1429,32320.0
2019-02-01 10:00:00,167.11,168.12,167.08,168.05,16538.0,147.2045,148.0942,147.1781,148.0325,16538.0
2019-02-01 10:10:00,168.14,168.35,168.0,168.13,12032.0,148.1118,148.2968,147.9885,148.103,12032.0
2019-02-01 10:20:00,168.05,168.78,167.98,168.52,23679.0,148.0325,148.6756,147.9709,148.4466,23679.0
2019-02-01 10:30:00,168.4,168.49,168.08,168.26,12158.0,148.3409,148.4201,148.059,148.2175,12158.0
2019-02-01 10:40:00,168.31,168.65,168.24,168.61,63501.0,148.2616,148.5611,148.1999,148.5258,63501.0
2019-02-01 10:50:00,168.59,168.61,168.27,168.45,45483.0,148.5082,148.5258,148.2263,148.3849,45483.0
2019-02-01 11:00:00,168.41,169.16,168.17,169.08,34914.0,148.3497,149.0103,148.1383,148.9399,34914.0
2019-02-01 11:10:00,169.09,169.2,168.91,168.99,28497.0,148.9487,149.0456,148.7901,148.8606,28497.0
2019-02-01 11:20:00,168.94,169.38,168.9,169.26,20462.0,148.8165,149.2041,148.7813,149.0984,20462.0
2019-02-01 11:30:00,169.22,169.25,168.79,168.79,13080.0,149.0632,149.0896,148.6844,148.6844,13080.0
2019-02-01 11:40:00,168.81,169.0,168.8,168.86,19000.0,148.702,148.8694,148.6932,148.7461,19000.0
2019-02-01 11:50:00,168.93,169.33,168.86,169.3,23255.0,148.8077,149.1601,148.7461,149.1337,23255.0
2019-02-01 12:00:00,169.28,169.58,169.28,169.53,35051.0,149.116,149.3803,149.116,149.3363,35051.0
2019-02-01 12:10:00,169.56,169.6,169.11,169.15,23086.0,149.3627,149.3979,148.9663,149.0015,23086.0
2019-02-01 12:20:00,169.18,169.28,168.9,169.06,56008.0,149.0279,149.116,148.7813,148.9222,56008.0
2019-02-01 12:30:00,169.04,169.04,168.59,168.59,39302.0,148.9046,148.9046,148.5082,148.5082,39302.0
2019-02-01 12:40:00,168.59,168.69,168.38,168.62,28825.0,148.5082,148.5963,148.3232,148.5347,28825.0
2019-02-01 12:50:00,168.59,168.74,168.55,168.7,20481.0,148.5082,148.6404,148.473,148.6051,20481.0
2019-02-01 13:00:00,168.72,169.08,168.7,169.08,32721.0,148.6227,148.9399,148.6051,148.9399,32721.0
2019-02-01 13:10:00,169.08,169.49,169.05,169.12,39737.0,148.9399,149.301,148.9134,148.9751,39737.0
2019-02-01 13:20:00,169.12,169.17,168.93,169.09,12217.0,148.9751,149.0191,148.8077,148.9487,12217.0
2019-02-01 13:30:00,169.12,169.51,169.0,169.45,17830.0,148.9751,149.3186,148.8694,149.2658,17830.0
2019-02-01 13:40:00,169.42,169.66,169.33,169.64,37878.0,149.2394,149.4508,149.1601,149.4332,37878.0
2019-02-01 13:50:00,169.62,169.8,169.62,169.76,29563.0,149.4155,149.5741,149.4155,149.5389,29563.0
2019-02-01 14:00:00,169.74,169.74,169.32,169.49,53626.0,149.5212,149.5212,149.1513,149.301,53626.0
2019-02-01 14:10:00,169.47,169.48,169.12,169.24,39073.0,149.2834,149.2922,148.9751,149.0808,39073.0
2019-02-01 14:20:00,169.23,169.24,168.82,169.11,33818.0,149.072,149.0808,148.7108,148.9663,33818.0
2019-02-01 14:30:00,169.12,169.18,168.81,169.11,16117.0,148.9751,149.0279,148.702,148.9663,16117.0
2019-02-01 14:40:00,169.08,169.22,169.02,169.15,11172.0,148.9399,149.0632,148.887,149.0015,11172.0
2019-02-01 14:50:00,169.12,169.17,168.86,169.07,14451.0,148.9751,149.0191,148.7461,148.931,14451.0
2019-02-01 15:00:00,169.05,169.12,168.96,168.98,18311.0,148.9134,148.9751,148.8342,148.8518,18311.0
2019-02-01 15:10:00,168.99,169.13,168.84,169.07,18411.0,148.8606,148.9839,148.7284,148.931,18411.0
2019-02-01 15:20:00,169.09,169.15,168.97,169.08,22108.0,148.9487,149.0015,148.843,148.9399,22108.0
2019-02-01 15:30:00,169.07,169.48,169.07,169.4,40806.0,148.931,149.2922,148.931,149.2217,40806.0
2019-02-01 15:40:00,169.4,169.5,169.24,169.35,59344.0,149.2217,149.3098,149.0808,149.1777,59344.0
2019-02-01 15:50:00,169.32,169.61,169.14,169.49,108951.0,149.1513,149.4067,148.9927,149.301,108951.0
2019-02-04 09:30:00,169.14,169.53,168.12,168.28,39058.0,148.9927,149.3363,148.0942,148.2352,39058.0
2019-02-04 09:40:00,168.34,168.92,168.25,168.87,44242.0,148.288,148.7989,148.2087,148.7549,44242.0
2019-02-04 09:50:00,168.84,169.05,168.64,168.72,25345.0,148.7284,148.9134,148.5523,148.6227,25345.0
2019-02-04 10:00:00,168.68,168.82,168.24,168.75,19611.0,148.5875,148.7108,148.1999,148.6492,19611.0
2019-02-04 10:10:00,168.78,169.14,168.78,169.0,23117.0,148.6756,148.9927,148.6756,148.8694,23117.0
2019-02-04 10:20:00,169.01,169.05,168.6,168.72,13328.0,148.8782,148.9134,148.517,148.6227,13328.0
2019-02-04 10:30:00,168.64,169.0,168.64,168.82,29171.0,148.5523,148.8694,148.5523,148.7108,29171.0
2019-02-04 10:40:00,168.82,169.03,168.55,168.69,25109.0,148.7108,148.8958,148.473,148.5963,25109.0
2019-02-04 10:50:00,168.72,168.82,168.56,168.65,17052.0,148.6227,148.7108,148.4818,148.5611,17052.0
2019-02-04 11:00:00,168.64,168.79,168.55,168.56,37275.0,148.5523,148.6844,148.473,148.4818,37275.0
2019-02-04 11:10:00,168.56,168.67,168.38,168.4,14992.0,148.4818,148.5787,148.3232,148.3409,14992.0
2019-02-04 11:20:00,168.45,168.54,168.31,168.44,13602.0,148.3849,148.4642,148.2616,148.3761,13602.0
2019-02-04 11:30:00,168.5,168.72,168.38,168.67,14271.0,148.4289,148.6227,148.3232,148.5787,14271.0
2019-02-04 11:40:00,168.68,168.72,168.52,168.64,21902.0,148.5875,148.6227,148.4466,148.5523,21902.0
2019-02-04 11:50:00,168.66,168.73,168.55,168.7,22919.0,148.5699,148.6315,148.473,148.6051,22919.0
2019-02-04 12:00:00,168.7,168.89,168.57,168.89,15415.0,148.6051,148.7725,148.4906,148.7725,15415.0
2019-02-04 12:10:00,168.91,168.98,168.77,168.98,18810.0,148.7901,148.8518,148.6668,148.8518,18810.0
2019-02-04 12:20:00,169.0,169.01,168.76,168.76,17083.0,148.8694,148.8782,148.658,148.658,17083.0
2019-02-04 12:30:00,168.76,168.84,168.67,168.79,12669.0,148.658,148.7284,148.5787,148.6844,12669.0
2019-02-04 12:40:00,168.8,168.85,168.62,168.65,8910.0,148.6932,148.7373,148.5347,148.5611,8910.0
2019-02-04 12:50:00,168.68,168.78,168.57,168.64,15324.0,148.5875,148.6756,148.4906,148.5523,15324.0
2019-02-04 13:00:00,168.66,168.91,168.58,168.86,51331.0,148.5699,148.7901,148.4994,148.7461,51331.0
2019-02-04 13:10:00,168.86,169.17,168.83,169.09,21440.0,148.7461,149.0191,148.7196,148.9487,21440.0
2019-02-04 13:20:00,169.08,169.26,169.02,169.03,25865.0,148.9399,149.0984,148.887,148.8958,25865.0
2019-02-04 13:30:00,169.03,169.34,169.03,169.34,13227.0,148.8958,149.1689,148.8958,149.1689,13227.0
2019-02-04 13:40:00,169.39,169.51,169.33,169.51,15702.0,149.2129,149.3186,149.1601,149.3186,15702.0
2019-02-04 13:50:00,169.52,169.73,169.51,169.6,12396.0,149.3274,149.5124,149.3186,149.3979,12396.0
2019-02-04 14:00:00,169.57,169.88,169.52,169.86,13131.0,149.3715,149.6446,149.3274,149.6269,13131.0
2019-02-04 14:10:00,169.89,169.91,169.77,169.79,21911.0,149.6534,149.671,149.5477,149.5653,21911.0
2019-02-04 14:20:00,169.76,169.9,169.68,169.9,14727.0,149.5389,149.6622,149.4684,149.6622,14727.0
2019-02-04 14:30:00,169.89,169.92,169.78,169.81,14442.0,149.6534,149.6798,149.5565,149.5829,14442.0
2019-02-04 14:40:00,169.8,169.85,169.74,169.81,18081.0,149.5741,149.6181,149.5212,149.5829,18081.0
2019-02-04 14:50:00,169.79,169.84,169.72,169.83,22748.0,149.5653,149.6093,149.5036,149.6005,22748.0
2019-02-04 15:00:00,169.84,169.84,169.65,169.74,25189.0,149.6093,149.6093,149.442,149.5212,25189.0
2019-02-04 15:10:00,169.74,169.89,169.72,169.84,20277.0,149.5212,149.6534,149.5036,149.6093,20277.0
2019-02-04 15:20:00,169.84,169.86,169.66,169.66,32759.0,149.6093,149.6269,149.4508,149.4508,32759.0
2019-02-04 15:30:00,169.67,169.71,169.52,169.59,52156.0,149.4596,149.4948,149.3274,149.3891,52156.0
2019-02-04 15:40:00,169.6,169.73,169.5,169.63,60902.0,149.3979,149.5124,149.3098,149.4243,60902.0
2019-02-04 15:50:00,169.63,170.04,169.61,170.04,121788.0,149.4243,149.7855,149.4067,149.7855,121788.0
2019-02-05 09:30:00,169.82,169.92,169.4,169.49,22691.0,149.5917,149.6798,149.2217,149.301,22691.0
2019-02-05 09:40:00,169.52,169.72,168.62,168.62,12337.0,149.3274,149.5036,148.5347,148.5347,12337.0
2019-02-05 09:50:00,168.67,168.96,168.35,168.75,29061.0,148.5787,148.8342,148.2968,148.6492,29061.0
2019-02-05 10:00:00,168.7,169.03,168.66,168.7,32244.0,148.6051,148.8958,148.5699,148.6051,32244.0
2019-02-05 10:10:00,168.71,168.79,168.45,168.68,17414.0,148.6139,148.6844,148.3849,148.5875,17414.0
2019-02-05 10:20:00,168.67,169.01,168.67,168.91,20415.0,148.5787,148.8782,148.5787,148.7901,20415.0
2019-02-05 10:30:00,168.93,169.28,168.91,169.1,14050.0,148.8077,149.116,148.7901,148.9575,14050.0
2019-02-05 10:40:00,169.1,169.12,168.72,168.77,11420.0,148.9575,148.9751,148.6227,148.6668,11420.0
2019-02-05 10:50:00,168.78,168.92,168.66,168.73,22421.0,148.6756,148.7989,148.5699,148.6315,22421.0
2019-02-05 11:00:00,168.73,168.79,168.55,168.63,61500.0,148.6315,148.6844,148.473,148.5435,61500.0
2019-02-05 11:10:00,168.64,168.76,168.39,168.63,22647.0,148.5523,148.658,148.332,148.5435,22647.0
2019-02-05 11:20:00,168.61,168.62,168.26,168.31,16441.0,148.5258,148.5347,148.2175,148.2616,16441.0
2019-02-05 11:30:00,168.33,168.44,168.33,168.41,17265.0,148.2792,148.3761,148.2792,148.3497,17265.0
2019-02-05 11:40:00,168.43,168.54,168.16,168.21,21421.0,148.3673,148.4642,148.1294,148.1735,21421.0
2019-02-05 11:50:00,168.21,168.35,167.89,168.04,25833.0,148.1735,148.2968,147.8916,148.0237,25833.0
2019-02-05 12:00:00,168.04,168.1,167.72,167.73,27295.0,148.0237,148.0766,147.7419,147.7507,27295.0
2019-02-05 12:10:00,167.76,167.9,167.59,167.59,28566.0,147.7771,147.9004,147.6273,147.6273,28566.0
2019-02-05 12:20:00,167.59,168.02,167.54,167.97,24950.0,147.6273,148.0061,147.5833,147.9621,24950.0
2019-02-05 12:30:00,167.97,167.98,167.76,167.84,14128.0,147.9621,147.9709,147.7771,147.8476,14128.0
2019-02-05 12:40:00,167.86,167.99,167.54,167.54,24509.0,147.8652,147.9797,147.5833,147.5833,24509.0
2019-02-05 12:50:00,167.57,167.72,167.43,167.47,18736.0,147.6097,147.7419,147.4864,147.5216,18736.0
2019-02-05 13:00:00,167.49,167.61,167.33,167.5,27312.0,147.5393,147.645,147.3983,147.5481,27312.0
2019-02-05 13:10:00,167.54,167.91,167.5,167.91,27638.0,147.5833,147.9092,147.5481,147.9092,27638.0
2019-02-05 13:20:00,167.93,168.24,167.92,168.19,17005.0,147.9268,148.1999,147.918,148.1559,17005.0
2019-02-05 13:30:00,168.2,168.5,168.15,168.45,31088.0,148.1647,148.4289,148.1206,148.3849,31088.0
2019-02-05 13:40:00,168.47,168.66,168.37,168.45,26117.0,148.4025,148.5699,148.3144,148.3849,26117.0
2019-02-05 13:50:00,168.48,168.53,168.32,168.39,27659.0,148.4113,148.4554,148.2704,148.332,27659.0
2019-02-05 14:00:00,168.38,168.9,168.34,168.89,20366.0,148.3232,148.7813,148.288,148.7725,20366.0
2019-02-05 14:10:00,168.85,168.88,168.46,168.59,12778.0,148.7373,148.7637,148.3937,148.5082,12778.0
2019-02-05 14:20:00,168.59,168.67,168.36,168.4,18023.0,148.5082,148.5787,148.3056,148.3409,18023.0
2019-02-05 14:30:00,168.41,168.45,168.22,168.36,28899.0,148.3497,148.3849,148.1823,148.3056,28899.0
2019-02-05 14:40:00,168.34,168.4,168.25,168.31,21358.0,148.288,148.3409,148.2087,148.2616,21358.0
2019-02-05 14:50:00,168.3,168.39,168.23,168.37,19173.0,148.2528,148.332,148.1911,148.3144,19173.0
2019-02-05 15:00:00,168.36,168.58,168.29,168.43,27028.0,148.3056,148.4994,148.244,148.3673,27028.0
2019-02-05 15:10:00,168.41,168.41,168.07,168.31,31469.0,148.3497,148.3497,148.0502,148.2616,31469.0
2019-02-05 15:20:00,168.31,168.51,168.26,168.43,32586.0,148.2616,148.4378,148.2175,148.3673,32586.0
2019-02-05 15:30:00,168.44,168.69,168.44,168.67,50468.0,148.3761,148.5963,148.3761,148.5787,50468.0
2019-02-05 15:40:00,168.67,168.72,168.57,168.6,67862.0,148.5787,148.6227,148.4906,148.517,67862.0
2019-02-05 15:50:00,168.61,168.97,168.43,168.84,199194.0,148.5258,148.843,148.3673,148.7284,199194.0
2019-02-06 09:30:00,169.0,169.73,168.12,169.42,50489.0,148.8694,149.5124,148.0942,149.2394,50489.0
2019-02-06 09:40:00,169.35,169.38,168.91,169.0,49017.0,149.1777,149.2041,148.7901,148.8694,49017.0
2019-02-06 09:50:00,169.01,169.05,168.66,168.83,41327.0,148.8782,148.9134,148.5699,148.7196,41327.0
2019-02-06 10:00:00,168.83,169.32,168.75,168.95,42508.0,148.7196,149.1513,148.6492,148.8253,42508.0
2019-02-06 10:10:00,168.89,169.07,168.61,169.0,30357.0,148.7725,148.931,148.5258,148.8694,30357.0
2019-02-06 10:20:00,169.02,169.61,168.94,169.61,17006.0,148.887,149.4067,148.8165,149.4067,17006.0
2019-02-06 10:30:00,169.61,169.86,169.54,169.75,14012.0,149.4067,149.6269,149.3451,149.5301,14012.0
2019-02-06 10:40:00,169.7,170.06,169.68,169.98,21335.0,149.486,149.8031,149.4684,149.7327,21335.0
2019-02-06 10:50:00,169.97,170.09,169.68,170.02,13866.0,149.7238,149.8296,149.4684,149.7679,13866.0
2019-02-06 11:00:00,170.05,170.34,169.97,170.23,13119.0,149.7943,150.0498,149.7238,149.9529,13119.0
2019-02-06 11:10:00,170.23,170.43,170.23,170.38,24817.0,149.9529,150.1291,149.9529,150.085,24817.0
2019-02-06 11:20:00,170.39,170.48,170.03,170.4,15053.0,150.0938,150.1731,149.7767,150.1026,15053.0
2019-02-06 11:30:00,170.44,170.46,170.06,170.34,30235.0,150.1379,150.1555,149.8031,150.0498,30235.0
2019-02-06 11:40:00,170.38,170.64,170.23,170.31,23586.0,150.085,150.314,149.9529,150.0233,23586.0
2019-02-06 11:50:00,170.35,170.4,170.03,170.18,23731.0,150.0586,150.1026,149.7767,149.9088,23731.0
2019-02-06 12:00:00,170.24,170.31,170.03,170.1,18505.0,149.9617,150.0233,149.7767,149.8384,18505.0
2019-02-06 12:10:00,170.08,170.18,169.79,169.94,18257.0,149.8207,149.9088,149.5653,149.6974,18257.0
2019-02-06 12:20:00,169.92,170.19,169.89,170.06,30832.0,149.6798,149.9176,149.6534,149.8031,30832.0
2019-02-06 12:30:00,170.05,170.31,170.04,170.17,14178.0,149.7943,150.0233,149.7855,149.9,14178.0
2019-02-06 12:40:00,170.18,170.23,170.02,170.14,22570.0,149.9088,149.9529,149.7679,149.8736,22570.0
2019-02-06 12:50:00,170.14,170.31,170.09,170.17,13525.0,149.8736,150.0233,149.8296,149.9,13525.0
2019-02-06 13:00:00,170.14,170.34,170.11,170.26,14090.0,149.8736,150.0498,149.8472,149.9793,14090.0
2019-02-06 13:10:00,170.22,170.37,170.22,170.28,17760.0,149.9441,150.0762,149.9441,149.9969,17760.0
2019-02-06 13:20:00,170.31,170.41,170.19,170.23,14272.0,150.0233,150.1114,149.9176,149.9529,14272.0
2019-02-06 13:30:00,170.25,170.46,170.23,170.44,23409.0,149.9705,150.1555,149.9529,150.1379,23409.0
2019-02-06 13:40:00,170.44,170.57,170.4,170.45,31127.0,150.1379,150.2524,150.1026,150.1467,31127.0
2019-02-06 13:50:00,170.45,170.48,170.3,170.32,15319.0,150.1467,150.1731,150.0145,150.0322,15319.0
2019-02-06 14:00:00,170.32,170.35,169.91,169.96,37251.0,150.0322,150.0586,149.671,149.715,37251.0
2019-02-06 14:10:00,169.95,170.04,169.55,169.64,36154.0,149.7062,149.7855,149.3539,149.4332,36154.0
2019-02-06 14:20:00,169.68,169.75,169.54,169.6,19023.0,149.4684,149.5301,149.3451,149.3979,19023.0
2019-02-06 14:30:00,169.62,169.63,169.39,169.4,23065.0,149.4155,149.4243,149.2129,149.2217,23065.0
2019-02-06 14:40:00,169.38,169.44,169.19,169.23,35324.0,149.2041,149.257,149.0368,149.072,35324.0
2019-02-06 14:50:00,169.25,169.28,169.0,169.21,23520.0,149.0896,149.116,148.8694,149.0544,23520.0
2019-02-06 15:00:00,169.2,169.41,169.18,169.4,49486.0,149.0456,149.2306,149.0279,149.2217,49486.0
2019-02-06 15:10:00,169.42,169.42,169.18,169.33,28785.0,149.2394,149.2394,149.0279,149.1601,28785.0
2019-02-06 15:20:00,169.33,169.54,169.33,169.51,19321.0,149.1601,149.3451,149.1601,149.3186,19321.0
2019-02-06 15:30:00,169.51,169.52,169.28,169.36,34250.0,149.3186,149.3274,149.116,149.1865,34250.0
2019-02-06 15:40:00,169.37,169.37,169.15,169.21,69893.0,149.1953,149.1953,149.0015,149.0544,69893.0
2019-02-06 15:50:00,169.22,169.25,168.82,168.99,137625.0,149.0632,149.0896,148.7108,148.8606,137625.0
2019-02-07 09:30:00,168.23,169.65,168.06,169.29,30001.0,148.1911,149.442,148.0414,149.1248,30001.0
2019-02-07 09:40:00,169.31,170.23,169.27,169.94,17962.0,149.1425,149.9529,149.1072,149.6974,17962.0
2019-02-07 09:50:00,169.86,169.88,169.0,169.0,77045.0,149.6269,149.6446,148.8694,148.8694,77045.0
2019-02-07 10:00:00,169.02,169.15,168.28,168.28,34790.0,148.887,149.0015,148.2352,148.2352,34790.0
2019-02-07 10:10:00,168.4,168.94,168.35,168.64,15672.0,148.3409,148.8165,148.2968,148.5523,15672.0
2019-02-07 10:20:00,168.64,169.16,168.63,169.15,15546.0,148.5523,149.0103,148.5435,149.0015,15546.0
2019-02-07 10:30:00,169.19,169.97,169.18,169.97,26364.0,149.0368,149.7238,149.0279,149.7238,26364.0
2019-02-07 10:40:00,169.96,170.0,169.59,169.6,18202.0,149.715,149.7503,149.3891,149.3979,18202.0
2019-02-07 10:50:00,169.58,169.71,168.94,168.94,38679.0,149.3803,149.4948,148.8165,148.8165,38679.0
2019-02-07 11:00:00,168.95,168.97,168.44,168.61,75691.0,148.8253,148.843,148.3761,148.5258,75691.0
2019-02-07 11:10:00,168.57,168.88,168.46,168.51,33099.0,148.4906,148.7637,148.3937,148.4378,33099.0
2019-02-07 11:20:00,168.43,168.63,167.84,168.0,36481.0,148.3673,148.5435,147.8476,147.9885,36481.0
2019-02-07 11:30:00,168.04,168.04,167.31,168.0,53140.0,148.0237,148.0237,147.3807,147.9885,53140.0
2019-02-07 11:40:00,168.07,168.26,167.79,167.99,20450.0,148.0502,148.2175,147.8035,147.9797,20450.0
2019-02-07 11:50:00,167.93,168.25,167.81,167.89,13482.0,147.9268,148.2087,147.8211,147.8916,13482.0
2019-02-07 12:00:00,167.84,168.38,167.75,168.37,17450.0,147.8476,148.3232,147.7683,148.3144,17450.0
2019-02-07 12:10:00,168.36,168.41,168.15,168.26,11829.0,148.3056,148.3497,148.1206,148.2175,11829.0
2019-02-07 12:20:00,168.29,168.51,168.1,168.15,14773.0,148.244,148.4378,148.0766,148.1206,14773.0
2019-02-07 12:30:00,168.14,168.43,168.11,168.43,13750.0,148.1118,148.3673,148.0854,148.3673,13750.0
2019-02-07 12:40:00,168.46,168.5,167.9,168.0,186796.0,148.3937,148.4289,147.9004,147.9885,186796.0
2019-02-07 12:50:00,168.01,168.22,167.91,168.19,19556.0,147.9973,148.1823,147.9092,148.1559,19556.0
2019-02-07 13:00:00,168.17,168.77,168.17,168.71,9900.0,148.1383,148.6668,148.1383,148.6139,9900.0
2019-02-07 13:10:00,168.7,168.79,168.51,168.63,12141.0,148.6051,148.6844,148.4378,148.5435,12141.0
2019-02-07 13:20:00,168.65,169.09,168.54,169.08,27418.0,148.5611,148.9487,148.4642,148.9399,27418.0
2019-02-07 13:30:00,169.07,169.53,168.98,169.52,34398.0,148.931,149.3363,148.8518,149.3274,34398.0
2019-02-07 13:40:00,169.51,169.66,169.34,169.42,32717.0,149.3186,149.4508,149.1689,149.2394,32717.0
2019-02-07 13:50:00,169.42,169.75,169.41,169.56,15809.0,149.2394,149.5301,149.2306,149.3627,15809.0
2019-02-07 14:00:00,169.53,169.63,169.32,169.56,15150.0,149.3363,149.4243,149.1513,149.3627,15150.0
2019-02-07 14:10:00,169.58,169.78,169.27,169.44,85545.0,149.3803,149.5565,149.1072,149.257,85545.0
2019-02-07 14:20:00,169.42,169.71,169.3,169.71,27881.0,149.2394,149.4948,149.1337,149.4948,27881.0
2019-02-07 14:30:00,169.72,169.79,169.51,169.65,37245.0,149.5036,149.5653,149.3186,149.442,37245.0
2019-02-07 14:40:00,169.64,169.65,169.31,169.41,15203.0,149.4332,149.442,149.1425,149.2306,15203.0
2019-02-07 14:50:00,169.37,169.49,169.27,169.43,16663.0,149.1953,149.301,149.1072,149.2482,16663.0
2019-02-07 15:00:00,169.43,169.68,169.36,169.52,19482.0,149.2482,149.4684,149.1865,149.3274,19482.0
2019-02-07 15:10:00,169.49,169.58,169.15,169.27,32466.0,149.301,149.3803,149.0015,149.1072,32466.0
2019-02-07 15:20:00,169.31,169.57,169.3,169.51,28770.0,149.1425,149.3715,149.1337,149.3186,28770.0
2019-02-07 15:30:00,169.51,169.55,169.11,169.38,32275.0,149.3186,149.3539,148.9663,149.2041,32275.0
2019-02-07 15:40:00,169.39,169.8,169.38,169.56,60642.0,149.2129,149.5741,149.2041,149.3627,60642.0
2019-02-07 15:50:00,169.56,170.54,169.56,170.5,273092.0,149.3627,150.2259,149.3627,150.1907,273092.0
2019-02-08 09:30:00,169.07,169.88,169.07,169.58,24496.0,148.931,149.6446,148.931,149.3803,24496.0
2019-02-08 09:40:00,169.54,169.56,168.98,169.09,23260.0,149.3451,149.3627,148.8518,148.9487,23260.0
2019-02-08 09:50:00,169.08,169.61,168.89,169.54,28453.0,148.9399,149.4067,148.7725,149.3451,28453.0
2019-02-08 10:00:00,169.54,170.13,169.41,169.9,26484.0,149.3451,149.8648,149.2306,149.6622,26484.0
2019-02-08 10:10:00,169.9,169.94,169.22,169.43,32065.0,149.6622,149.6974,149.0632,149.2482,32065.0
2019-02-08 10:20:00,169.35,169.69,169.14,169.69,16228.0,149.1777,149.4772,148.9927,149.4772,16228.0
2019-02-08 10:30:00,169.62,170.12,169.5,170.11,26248.0,149.4155,149.856,149.3098,149.8472,26248.0
2019-02-08 10:40:00,170.11,170.32,169.75,169.84,22835.0,149.8472,150.0322,149.5301,149.6093,22835.0
2019-02-08 10:50:00,169.86,169.96,169.69,169.78,22868.0,149.6269,149.715,149.4772,149.5565,22868.0
2019-02-08 11:00:00,169.75,169.84,169.36,169.5,50272.0,149.5301,149.6093,149.1865,149.3098,50272.0
2019-02-08 11:10:00,169.54,169.91,169.39,169.69,22782.0,149.3451,149.671,149.2129,149.4772,22782.0
2019-02-08 11:20:00,169.7,169.89,169.62,169.75,23948.0,149.486,149.6534,149.4155,149.5301,23948.0
2019-02-08 11:30:00,169.76,169.87,169.4,169.51,20544.0,149.5389,149.6358,149.2217,149.3186,20544.0
2019-02-08 11:40:00,169.52,169.79,169.49,169.74,54935.0,149.3274,149.5653,149.301,149.5212,54935.0
2019-02-08 11:50:00,169.73,170.35,169.73,170.27,23567.0,149.5124,150.0586,149.5124,149.9881,23567.0
2019-02-08 12:00:00,170.26,170.43,170.18,170.2,30736.0,149.9793,150.1291,149.9088,149.9264,30736.0
2019-02-08 12:10:00,170.17,170.32,170.07,170.19,18807.0,149.9,150.0322,149.8119,149.9176,18807.0
2019-02-08 12:20:00,170.19,170.36,170.17,170.24,21723.0,149.9176,150.0674,149.9,149.9617,21723.0
2019-02-08 12:30:00,170.23,170.51,170.14,170.47,24984.0,149.9529,150.1995,149.8736,150.1643,24984.0
2019-02-08 12:40:00,170.47,170.57,170.38,170.52,15609.0,150.1643,150.2524,150.085,150.2083,15609.0
2019-02-08 12:50:00,170.5,170.73,170.49,170.73,26933.0,150.1907,150.3933,150.1819,150.3933,26933.0
2019-02-08 13:00:00,170.71,170.85,170.64,170.78,23945.0,150.3757,150.499,150.314,150.4374,23945.0
2019-02-08 13:10:00,170.84,170.88,170.74,170.8,35059.0,150.4902,150.5254,150.4021,150.455,35059.0
2019-02-08 13:20:00,170.8,170.85,170.7,170.7,23096.0,150.455,150.499,150.3669,150.3669,23096.0
2019-02-08 13:30:00,170.69,170.73,170.39,170.53,53138.0,150.3581,150.3933,150.0938,150.2171,53138.0
2019-02-08 13:40:00,170.54,170.91,170.53,170.8,20640.0,150.2259,150.5519,150.2171,150.455,20640.0
2019-02-08 13:50:00,170.8,170.85,170.58,170.81,24905.0,150.455,150.499,150.2612,150.4638,24905.0
2019-02-08 14:00:00,170.83,170.85,170.72,170.82,29598.0,150.4814,150.499,150.3845,150.4726,29598.0
2019-02-08 14:10:00,170.85,171.14,170.78,171.13,20607.0,150.499,150.7545,150.4374,150.7457,20607.0
2019-02-08 14:20:00,171.17,171.25,171.07,171.12,56208.0,150.7809,150.8514,150.6928,150.7369,56208.0
2019-02-08 14:30:00,171.1,171.11,170.79,170.88,42218.0,150.7192,150.7281,150.4462,150.5254,42218.0
2019-02-08 14:40:00,170.9,171.03,170.61,170.95,48554.0,150.5431,150.6576,150.2876,150.5871,48554.0
2019-02-08 14:50:00,170.96,170.98,170.76,170.76,20231.0,150.5959,150.6135,150.4197,150.4197,20231.0
2019-02-08 15:00:00,170.77,170.82,170.56,170.57,31895.0,150.4286,150.4726,150.2436,150.2524,31895.0
2019-02-08 15:10:00,170.58,170.9,170.54,170.9,38706.0,150.2612,150.5431,150.2259,150.5431,38706.0
2019-02-08 15:20:00,170.87,171.13,170.81,171.1,48632.0,150.5166,150.7457,150.4638,150.7192,48632.0
2019-02-08 15:30:00,171.09,171.14,170.97,171.07,68803.0,150.7104,150.7545,150.6047,150.6928,68803.0
2019-02-08 15:40:00,171.06,171.11,170.69,170.69,79635.0,150.684,150.7281,150.3581,150.3581,79635.0
2019-02-08 15:50:00,170.7,171.57,170.68,171.51,220133.0,150.3669,151.1333,150.3493,151.0804,220133.0
2019-02-11 09:30:00,174.98,179.14,174.54,178.91,241104.0,154.1371,157.8016,153.7495,157.5989,241104.0
2019-02-11 09:40:00,179.0,180.42,178.18,179.98,198300.0,157.6782,158.9291,156.9559,158.5415,198300.0
2019-02-11 09:50:00,180.05,180.07,178.39,178.77,219532.0,158.6032,158.6208,157.1409,157.4756,219532.0
2019-02-11 10:00:00,178.79,178.84,177.55,177.77,120340.0,157.4932,157.5373,156.4009,156.5947,120340.0
2019-02-11 10:10:00,177.73,178.1,176.75,178.0,175252.0,156.5595,156.8854,155.6962,156.7973,175252.0
2019-02-11 10:20:00,178.0,178.07,177.09,177.39,76101.0,156.7973,156.859,155.9957,156.26,76101.0
2019-02-11 10:30:00,177.41,177.59,177.12,177.17,71204.0,156.2776,156.4362,156.0222,156.0662,71204.0
2019-02-11 10:40:00,177.14,177.63,176.95,177.58,57749.0,156.0398,156.4714,155.8724,156.4274,57749.0
2019-02-11 10:50:00,177.5,178.61,177.46,178.45,73099.0,156.3569,157.3347,156.3217,157.1937,73099.0
2019-02-11 11:00:00,178.5,178.57,178.08,178.12,47024.0,157.2378,157.2994,156.8678,156.903,47024.0
2019-02-11 11:10:00,178.1,178.91,178.1,178.65,67371.0,156.8854,157.5989,156.8854,157.3699,67371.0
2019-02-11 11:20:00,178.64,179.22,178.58,179.16,68821.0,157.3611,157.872,157.3083,157.8192,68821.0
2019-02-11 11:30:00,179.14,179.51,179.02,179.18,110091.0,157.8016,158.1275,157.6958,157.8368,110091.0
2019-02-11 11:40:00,179.22,179.22,178.59,178.92,104908.0,157.872,157.872,157.3171,157.6078,104908.0
2019-02-11 11:50:00,178.91,178.93,178.14,178.44,116069.0,157.5989,157.6166,156.9207,157.1849,116069.0
2019-02-11 12:00:00,178.45,178.5,178.11,178.14,29500.0,157.1937,157.2378,156.8942,156.9207,29500.0
2019-02-11 12:10:00,178.11,178.11,177.58,177.62,40772.0,156.8942,156.8942,156.4274,156.4626,40772.0
2019-02-11 12:20:00,177.58,177.93,177.43,177.75,32733.0,156.4274,156.7357,156.2952,156.5771,32733.0
2019-02-11 12:30:00,177.76,178.17,177.5,177.5,47623.0,156.5859,156.9471,156.3569,156.3569,47623.0
2019-02-11 12:40:00,177.5,178.15,177.49,177.94,56001.0,156.3569,156.9295,156.3481,156.7445,56001.0
2019-02-11 12:50:00,177.93,178.05,177.84,177.98,24033.0,156.7357,156.8414,156.6564,156.7797,24033.0
2019-02-11 13:00:00,178.0,178.31,177.97,178.31,46978.0,156.7973,157.0704,156.7709,157.0704,46978.0
2019-02-11 13:10:00,178.29,178.29,177.87,178.03,47282.0,157.0528,157.0528,156.6828,156.8238,47282.0
2019-02-11 13:20:00,178.06,178.22,177.95,178.11,22091.0,156.8502,156.9911,156.7533,156.8942,22091.0
2019-02-11 13:30:00,178.11,178.21,177.83,178.02,29221.0,156.8942,156.9823,156.6476,156.815,29221.0
2019-02-11 13:40:00,178.02,178.33,177.91,178.28,29819.0,156.815,157.088,156.7181,157.044,29819.0
2019-02-11 13:50:00,178.25,178.25,178.01,178.16,22592.0,157.0176,157.0176,156.8062,156.9383,22592.0
2019-02-11 14:00:00,178.11,178.21,177.97,178.08,30207.0,156.8942,156.9823,156.7709,156.8678,30207.0
2019-02-11 14:10:00,178.05,178.34,178.03,178.3,20575.0,156.8414,157.0968,156.8238,157.0616,20575.0
2019-02-11 14:20:00,178.33,178.43,178.24,178.36,22673.0,157.088,157.1761,157.0088,157.1145,22673.0
2019-02-11 14:30:00,178.35,178.38,177.9,177.92,65864.0,157.1057,157.1321,156.7093,156.7269,65864.0
2019-02-11 14:40:00,177.93,178.07,177.7,177.82,34786.0,156.7357,156.859,156.5331,156.6388,34786.0
2019-02-11 14:50:00,177.78,177.87,177.71,177.83,30645.0,156.6035,156.6828,156.5419,156.6476,30645.0
2019-02-11 15:00:00,177.87,178.09,177.83,177.87,39578.0,156.6828,156.8766,156.6476,156.6828,39578.0
2019-02-11 15:10:00,177.85,178.1,177.79,177.81,48684.0,156.6652,156.8854,156.6124,156.63,48684.0
2019-02-11 15:20:00,177.79,177.89,177.65,177.76,53479.0,156.6124,156.7004,156.489,156.5859,53479.0
2019-02-11 15:30:00,177.76,177.8,177.45,177.52,64600.0,156.5859,156.6212,156.3129,156.3745,64600.0
2019-02-11 15:40:00,177.51,177.52,177.17,177.19,117090.0,156.3657,156.3745,156.0662,156.0838,117090.0
2019-02-11 15:50:00,177.21,177.37,176.87,176.93,290213.0,156.1014,156.2424,155.8019,155.8548,290213.0
2019-02-12 09:30:00,178.05,178.97,177.76,178.05,127599.0,156.8414,157.6518,156.5859,156.8414,127599.0
2019-02-12 09:40:00,178.04,178.78,177.91,178.59,55637.0,156.8326,157.4844,156.7181,157.3171,55637.0
2019-02-12 09:50:00,178.59,179.39,178.48,178.77,61542.0,157.3171,158.0218,157.2202,157.4756,61542.0
2019-02-12 10:00:00,178.87,179.24,178.53,178.67,69201.0,157.5637,157.8896,157.2642,157.3875,69201.0
2019-02-12 10:10:00,178.7,179.25,178.69,178.85,114325.0,157.414,157.8984,157.4052,157.5461,114325.0
2019-02-12 10:20:00,178.9,178.93,178.54,178.65,41653.0,157.5901,157.6166,157.273,157.3699,41653.0
2019-02-12 10:30:00,178.65,179.12,178.55,179.0,38915.0,157.3699,157.7839,157.2818,157.6782,38915.0
2019-02-12 10:40:00,178.98,179.17,178.96,179.03,41506.0,157.6606,157.828,157.643,157.7047,41506.0
2019-02-12 10:50:00,179.01,179.7,178.97,179.65,64176.0,157.687,158.2948,157.6518,158.2508,64176.0
2019-02-12 11:00:00,179.66,180.12,179.66,179.95,49079.0,158.2596,158.6648,158.2596,158.5151,49079.0
2019-02-12 11:10:00,180.02,180.27,179.91,180.05,39877.0,158.5767,158.7969,158.4798,158.6032,39877.0
2019-02-12 11:20:00,180.09,180.5,180.09,180.28,28837.0,158.6384,158.9996,158.6384,158.8058,28837.0
2019-02-12 11:30:00,180.28,180.38,180.15,180.28,26343.0,158.8058,158.8938,158.6912,158.8058,26343.0
2019-02-12 11:40:00,180.31,180.5,179.98,180.14,25082.0,158.8322,158.9996,158.5415,158.6824,25082.0
2019-02-12 11:50:00,180.16,180.47,180.14,180.31,23406.0,158.7001,158.9731,158.6824,158.8322,23406.0
2019-02-12 12:00:00,180.36,180.38,179.99,180.0,37469.0,158.8762,158.8938,158.5503,158.5591,37469.0
2019-02-12 12:10:00,179.99,180.24,179.56,179.69,40144.0,158.5503,158.7705,158.1715,158.286,40144.0
2019-02-12 12:20:00,179.7,180.05,179.69,179.98,26069.0,158.2948,158.6032,158.286,158.5415,26069.0
2019-02-12 12:30:00,180.0,180.16,179.92,180.05,22260.0,158.5591,158.7001,158.4886,158.6032,22260.0
2019-02-12 12:40:00,180.1,180.19,180.0,180.0,16929.0,158.6472,158.7265,158.5591,158.5591,16929.0
2019-02-12 12:50:00,180.01,180.31,179.99,180.29,26136.0,158.5679,158.8322,158.5503,158.8146,26136.0
2019-02-12 13:00:00,180.29,180.38,180.11,180.35,22783.0,158.8146,158.8938,158.656,158.8674,22783.0
2019-02-12 13:10:00,180.36,180.45,180.24,180.44,22784.0,158.8762,158.9555,158.7705,158.9467,22784.0
2019-02-12 13:20:00,180.44,180.72,180.38,180.62,29311.0,158.9467,159.1933,158.8938,159.1053,29311.0
2019-02-12 13:30:00,180.65,181.52,180.6,181.2,103646.0,159.1317,159.8981,159.0876,159.6162,103646.0
2019-02-12 13:40:00,181.2,181.38,181.2,181.22,24780.0,159.6162,159.7747,159.6162,159.6338,24780.0
2019-02-12 13:50:00,181.24,181.48,181.24,181.28,28176.0,159.6514,159.8628,159.6514,159.6866,28176.0
2019-02-12 14:00:00,181.28,181.41,181.25,181.34,24182.0,159.6866,159.8012,159.6602,159.7395,24182.0
2019-02-12 14:10:00,181.33,181.33,180.71,180.77,60348.0,159.7307,159.7307,159.1845,159.2374,60348.0
2019-02-12 14:20:00,180.75,180.99,180.72,180.73,21692.0,159.2198,159.4312,159.1933,159.2022,21692.0
2019-02-12 14:30:00,180.71,180.72,180.43,180.54,41882.0,159.1845,159.1933,158.9379,159.0348,41882.0
2019-02-12 14:40:00,180.55,180.57,180.32,180.4,21861.0,159.0436,159.0612,158.841,158.9115,21861.0
2019-02-12 14:50:00,180.4,180.42,180.17,180.17,22114.0,158.9115,158.9291,158.7089,158.7089,22114.0
2019-02-12 15:00:00,180.16,180.46,180.12,180.44,34269.0,158.7001,158.9643,158.6648,158.9467,34269.0
2019-02-12 15:10:00,180.43,180.5,180.34,180.47,41973.0,158.9379,158.9996,158.8586,158.9731,41973.0
2019-02-12 15:20:00,180.49,180.55,180.38,180.46,40944.0,158.9907,159.0436,158.8938,158.9643,40944.0
2019-02-12 15:30:00,180.46,180.57,180.4,180.52,65824.0,158.9643,159.0612,158.9115,159.0172,65824.0
2019-02-12 15:40:00,180.53,180.75,180.53,180.65,83577.0,159.026,159.2198,159.026,159.1317,83577.0
2019-02-12 15:50:00,180.65,180.81,180.54,180.61,174463.0,159.1317,159.2726,159.0348,159.0965,174463.0
2019-02-13 09:30:00,180.63,180.82,179.42,179.95,55633.0,159.1141,159.2814,158.0482,158.5151,55633.0
2019-02-13 09:40:00,180.06,180.49,179.78,180.45,61543.0,158.612,158.9907,158.3653,158.9555,61543.0
2019-02-13 09:50:00,180.52,180.67,180.19,180.5,32404.0,159.0172,159.1493,158.7265,158.9996,32404.0
2019-02-13 10:00:00,180.53,180.55,180.2,180.2,32991.0,159.026,159.0436,158.7353,158.7353,32991.0
2019-02-13 10:10:00,180.28,180.38,180.13,180.38,13595.0,158.8058,158.8938,158.6736,158.8938,13595.0
2019-02-13 10:20:00,180.38,180.52,180.25,180.31,33495.0,158.8938,159.0172,158.7793,158.8322,33495.0
2019-02-13 10:30:00,180.31,180.72,180.25,180.61,43283.0,158.8322,159.1933,158.7793,159.0965,43283.0
2019-02-13 10:40:00,180.61,181.15,180.61,180.86,22764.0,159.0965,159.5721,159.0965,159.3167,22764.0
2019-02-13 10:50:00,180.88,181.05,180.79,180.98,30064.0,159.3343,159.484,159.255,159.4224,30064.0
2019-02-13 11:00:00,181.01,181.01,180.76,180.9,26185.0,159.4488,159.4488,159.2286,159.3519,26185.0
2019-02-13 11:10:00,180.88,180.93,180.33,180.33,21055.0,159.3343,159.3783,158.8498,158.8498,21055.0
2019-02-13 11:20:00,180.34,180.41,180.04,180.13,36838.0,158.8586,158.9203,158.5943,158.6736,36838.0
2019-02-13 11:30:00,180.1,180.26,179.83,180.25,31916.0,158.6472,158.7881,158.4094,158.7793,31916.0
2019-02-13 11:40:00,180.31,180.67,180.28,180.64,69109.0,158.8322,159.1493,158.8058,159.1229,69109.0
2019-02-13 11:50:00,180.67,181.01,180.67,180.91,20409.0,159.1493,159.4488,159.1493,159.3607,20409.0
2019-02-13 12:00:00,180.9,180.97,180.76,180.79,15594.0,159.3519,159.4136,159.2286,159.255,15594.0
2019-02-13 12:10:00,180.77,181.01,180.66,180.93,22103.0,159.2374,159.4488,159.1405,159.3783,22103.0
2019-02-13 12:20:00,180.92,180.94,180.7,180.79,16383.0,159.3695,159.3871,159.1757,159.255,16383.0
2019-02-13 12:30:00,180.8,180.89,180.64,180.82,21113.0,159.2638,159.3431,159.1229,159.2814,21113.0
2019-02-13 12:40:00,180.9,181.26,180.83,181.19,56272.0,159.3519,159.669,159.2902,159.6074,56272.0
2019-02-13 12:50:00,181.15,181.16,180.79,180.9,18625.0,159.5721,159.5809,159.255,159.3519,18625.0
2019-02-13 13:00:00,180.89,180.99,180.77,180.98,11486.0,159.3431,159.4312,159.2374,159.4224,11486.0
2019-02-13 13:10:00,180.99,181.0,180.83,180.83,17590.0,159.4312,159.44,159.2902,159.2902,17590.0
2019-02-13 13:20:00,180.86,180.93,180.78,180.89,51528.0,159.3167,159.3783,159.2462,159.3431,51528.0
2019-02-13 13:30:00,180.9,180.97,180.9,180.95,14540.0,159.3519,159.4136,159.3519,159.396,14540.0
2019-02-13 13:40:00,180.93,180.98,180.82,180.84,7895.0,159.3783,159.4224,159.2814,159.2991,7895.0
2019-02-13 13:50:00,180.87,180.92,180.77,180.85,27410.0,159.3255,159.3695,159.2374,159.3079,27410.0
2019-02-13 14:00:00,180.85,180.91,180.81,180.86,66354.0,159.3079,159.3607,159.2726,159.3167,66354.0
2019-02-13 14:10:00,180.85,181.19,180.85,181.12,110347.0,159.3079,159.6074,159.3079,159.5457,110347.0
2019-02-13 14:20:00,181.15,181.19,180.92,180.94,16866.0,159.5721,159.6074,159.3695,159.3871,16866.0
2019-02-13 14:30:00,180.95,181.0,180.89,180.94,13908.0,159.396,159.44,159.3431,159.3871,13908.0
2019-02-13 14:40:00,180.93,181.03,180.82,180.93,43855.0,159.3783,159.4664,159.2814,159.3783,43855.0
2019-02-13 14:50:00,180.95,181.1,180.95,181.01,26907.0,159.396,159.5281,159.396,159.4488,26907.0
2019-02-13 15:00:00,181.01,181.11,180.82,180.96,21148.0,159.4488,159.5369,159.2814,159.4048,21148.0
2019-02-13 15:10:00,180.93,181.1,180.92,180.93,38415.0,159.3783,159.5281,159.3695,159.3783,38415.0
2019-02-13 15:20:00,180.95,181.1,180.92,180.95,35388.0,159.396,159.5281,159.3695,159.396,35388.0
2019-02-13 15:30:00,180.95,181.13,180.95,181.06,53317.0,159.396,159.5545,159.396,159.4928,53317.0
2019-02-13 15:40:00,181.07,181.08,180.74,180.88,85794.0,159.5017,159.5105,159.211,159.3343,85794.0
2019-02-13 15:50:00,180.88,181.16,180.79,180.95,112453.0,159.3343,159.5809,159.255,159.396,112453.0
2019-02-14 09:30:00,180.17,180.45,179.5,180.0,33335.0,158.7089,158.9555,158.1187,158.5591,33335.0
2019-02-14 09:40:00,180.0,180.42,179.79,180.22,34797.0,158.5591,158.9291,158.3741,158.7529,34797.0
2019-02-14 09:50:00,180.19,180.57,180.16,180.45,34055.0,158.7265,159.0612,158.7001,158.9555,34055.0
2019-02-14 10:00:00,180.42,180.75,180.2,180.72,18519.0,158.9291,159.2198,158.7353,159.1933,18519.0
2019-02-14 10:10:00,180.64,181.32,180.62,181.32,31192.0,159.1229,159.7219,159.1053,159.7219,31192.0
2019-02-14 10:20:00,181.36,181.49,181.0,181.45,22787.0,159.7571,159.8716,159.44,159.8364,22787.0
2019-02-14 10:30:00,181.39,181.57,180.8,180.96,27066.0,159.7835,159.9421,159.2638,159.4048,27066.0
2019-02-14 10:40:00,180.94,181.38,180.93,181.21,18866.0,159.3871,159.7747,159.3783,159.625,18866.0
2019-02-14 10:50:00,181.21,181.21,180.74,180.87,36091.0,159.625,159.625,159.211,159.3255,36091.0
2019-02-14 11:00:00,180.9,181.08,180.63,180.99,27367.0,159.3519,159.5105,159.1141,159.4312,27367.0
2019-02-14 11:10:00,181.03,181.16,180.84,180.89,18346.0,159.4664,159.5809,159.2991,159.3431,18346.0
2019-02-14 11:20:00,180.87,180.93,180.47,180.58,14702.0,159.3255,159.3783,158.9731,159.07,14702.0
2019-02-14 11:30:00,180.59,180.6,180.28,180.53,28855.0,159.0788,159.0876,158.8058,159.026,28855.0
2019-02-14 11:40:00,180.54,180.94,180.54,180.75,15641.0,159.0348,159.3871,159.0348,159.2198,15641.0
2019-02-14 11:50:00,180.74,180.76,180.64,180.71,16258.0,159.211,159.2286,159.1229,159.1845,16258.0
2019-02-14 12:00:00,180.74,180.99,180.66,180.94,11015.0,159.211,159.4312,159.1405,159.3871,11015.0
2019-02-14 12:10:00,180.9,181.07,180.79,180.96,55837.0,159.3519,159.5017,159.255,159.4048,55837.0
2019-02-14 12:20:00,180.96,181.72,180.96,181.72,20280.0,159.4048,160.0742,159.4048,160.0742,20280.0
2019-02-14 12:30:00,181.71,181.76,181.52,181.65,34844.0,160.0654,160.1095,159.8981,160.0126,34844.0
2019-02-14 12:40:00,181.66,181.7,181.55,181.62,17058.0,160.0214,160.0566,159.9245,159.9861,17058.0
2019-02-14 12:50:00,181.57,181.69,181.46,181.55,18428.0,159.9421,160.0478,159.8452,159.9245,18428.0
2019-02-14 13:00:00,181.55,181.65,181.45,181.54,26461.0,159.9245,160.0126,159.8364,159.9157,26461.0
2019-02-14 13:10:00,181.53,181.71,181.53,181.59,17603.0,159.9069,160.0654,159.9069,159.9597,17603.0
2019-02-14 13:20:00,181.61,181.63,181.49,181.52,16355.0,159.9773,159.995,159.8716,159.8981,16355.0
2019-02-14 13:30:00,181.53,181.67,181.5,181.64,38127.0,159.9069,160.0302,159.8804,160.0038,38127.0
2019-02-14 13:40:00,181.63,181.63,181.48,181.54,15537.0,159.995,159.995,159.8628,159.9157,15537.0
2019-02-14 13:50:00,181.53,181.74,181.48,181.66,9330.0,159.9069,160.0918,159.8628,160.0214,9330.0
2019-02-14 14:00:00,181.66,181.76,181.57,181.7,16468.0,160.0214,160.1095,159.9421,160.0566,16468.0
2019-02-14 14:10:00,181.71,181.87,181.66,181.81,11291.0,160.0654,160.2064,160.0214,160.1535,11291.0
2019-02-14 14:20:00,181.81,181.98,181.79,181.87,10794.0,160.1535,160.3033,160.1359,160.2064,10794.0
2019-02-14 14:30:00,181.89,181.89,181.71,181.86,16118.0,160.224,160.224,160.0654,160.1976,16118.0
2019-02-14 14:40:00,181.86,181.97,181.79,181.82,18472.0,160.1976,160.2945,160.1359,160.1623,18472.0
2019-02-14 14:50:00,181.79,181.95,181.7,181.78,24010.0,160.1359,160.2768,160.0566,160.1271,24010.0
2019-02-14 15:00:00,181.82,182.36,181.82,182.03,38583.0,160.1623,160.638,160.1623,160.3473,38583.0
2019-02-14 15:10:00,182.08,182.12,181.9,181.98,28199.0,160.3913,160.4266,160.2328,160.3033,28199.0
2019-02-14 15:20:00,181.97,182.14,181.9,181.99,27537.0,160.2945,160.4442,160.2328,160.3121,27537.0
2019-02-14 15:30:00,182.01,182.54,182.01,182.42,37527.0,160.3297,160.7966,160.3297,160.6909,37527.0
2019-02-14 15:40:00,182.4,182.45,182.07,182.08,63967.0,160.6732,160.7173,160.3825,160.3913,63967.0
2019-02-14 15:50:00,182.08,182.2,181.72,181.72,102986.0,160.3913,160.4971,160.0742,160.0742,102986.0
2019-02-15 09:30:00,182.52,183.2,181.67,182.65,94855.0,160.7789,161.3779,160.0302,160.8935,94855.0
2019-02-15 09:40:00,182.73,183.12,182.52,182.88,13982.0,160.9639,161.3075,160.7789,161.0961,13982.0
2019-02-15 09:50:00,182.83,183.13,182.7,182.8,15337.0,161.052,161.3163,160.9375,161.0256,15337.0
2019-02-15 10:00:00,182.82,182.86,182.35,182.43,20470.0,161.0432,161.0784,160.6292,160.6997,20470.0
2019-02-15 10:10:00,182.48,182.53,182.15,182.32,15461.0,160.7437,160.7877,160.453,160.6028,15461.0
2019-02-15 10:20:00,182.33,183.0,182.29,182.9,21888.0,160.6116,161.2018,160.5763,161.1137,21888.0
2019-02-15 10:30:00,182.89,183.2,182.84,183.19,14333.0,161.1049,161.3779,161.0608,161.3691,14333.0
2019-02-15 10:40:00,183.14,183.24,182.89,182.97,14289.0,161.3251,161.4132,161.1049,161.1753,14289.0
2019-02-15 10:50:00,182.97,182.97,182.4,182.41,12852.0,161.1753,161.1753,160.6732,160.682,12852.0
2019-02-15 11:00:00,182.46,182.71,182.37,182.47,11329.0,160.7261,160.9463,160.6468,160.7349,11329.0
2019-02-15 11:10:00,182.44,182.51,182.15,182.32,22204.0,160.7085,160.7701,160.453,160.6028,22204.0
2019-02-15 11:20:00,182.27,182.59,182.15,182.57,12013.0,160.5587,160.8406,160.453,160.823,12013.0
2019-02-15 11:30:00,182.53,182.58,182.35,182.51,11903.0,160.7877,160.8318,160.6292,160.7701,11903.0
2019-02-15 11:40:00,182.61,182.67,182.45,182.59,7285.0,160.8582,160.9111,160.7173,160.8406,7285.0
2019-02-15 11:50:00,182.62,182.73,182.51,182.63,8820.0,160.867,160.9639,160.7701,160.8758,8820.0
2019-02-15 12:00:00,182.66,182.67,182.27,182.42,18429.0,160.9023,160.9111,160.5587,160.6909,18429.0
2019-02-15 12:10:00,182.48,182.73,182.47,182.64,19714.0,160.7437,160.9639,160.7349,160.8846,19714.0
2019-02-15 12:20:00,182.65,182.73,182.6,182.63,5964.0,160.8935,160.9639,160.8494,160.8758,5964.0
2019-02-15 12:30:00,182.65,182.65,182.42,182.58,7200.0,160.8935,160.8935,160.6909,160.8318,7200.0
2019-02-15 12:40:00,182.62,182.72,182.58,182.66,7339.0,160.867,160.9551,160.8318,160.9023,7339.0
2019-02-15 12:50:00,182.63,182.76,182.55,182.76,6632.0,160.8758,160.9904,160.8054,160.9904,6632.0
2019-02-15 13:00:00,182.78,182.84,182.64,182.69,10082.0,161.008,161.0608,160.8846,160.9287,10082.0
2019-02-15 13:10:00,182.69,182.87,182.69,182.74,6297.0,160.9287,161.0872,160.9287,160.9727,6297.0
2019-02-15 13:20:00,182.73,182.73,182.11,182.19,24824.0,160.9639,160.9639,160.4178,160.4882,24824.0
2019-02-15 13:30:00,182.16,182.27,181.94,182.09,20975.0,160.4618,160.5587,160.268,160.4002,20975.0
2019-02-15 13:40:00,182.04,182.12,181.91,182.03,14985.0,160.3561,160.4266,160.2416,160.3473,14985.0
2019-02-15 13:50:00,182.01,182.28,182.01,182.14,12499.0,160.3297,160.5675,160.3297,160.4442,12499.0
2019-02-15 14:00:00,182.12,182.39,182.11,182.39,9617.0,160.4266,160.6644,160.4178,160.6644,9617.0
2019-02-15 14:10:00,182.37,182.39,181.94,182.03,33009.0,160.6468,160.6644,160.268,160.3473,33009.0
2019-02-15 14:20:00,182.06,182.17,182.01,182.06,44111.0,160.3737,160.4706,160.3297,160.3737,44111.0
2019-02-15 14:30:00,182.09,182.17,181.92,182.09,21932.0,160.4002,160.4706,160.2504,160.4002,21932.0
2019-02-15 14:40:00,182.1,182.13,181.91,181.97,22868.0,160.409,160.4354,160.2416,160.2945,22868.0
2019-02-15 14:50:00,181.99,182.28,181.93,182.23,20261.0,160.3121,160.5675,160.2592,160.5235,20261.0
2019-02-15 15:00:00,182.22,182.49,182.19,182.41,14507.0,160.5147,160.7525,160.4882,160.682,14507.0
2019-02-15 15:10:00,182.41,182.41,182.03,182.07,22757.0,160.682,160.682,160.3473,160.3825,22757.0
2019-02-15 15:20:00,182.06,182.15,182.02,182.11,12410.0,160.3737,160.453,160.3385,160.4178,12410.0
2019-02-15 15:30:00,182.11,182.37,182.07,182.34,15173.0,160.4178,160.6468,160.3825,160.6204,15173.0
2019-02-15 15:40:00,182.33,182.79,182.33,182.72,35004.0,160.6116,161.0168,160.6116,160.9551,35004.0
2019-02-15 15:50:00,182.74,183.13,182.49,182.9,114931.0,160.9727,161.3163,160.7525,161.1137,114931.0
2019-02-19 09:30:00,179.61,181.89,179.54,181.56,80388.0,158.2156,160.224,158.1539,159.9333,80388.0
2019-02-19 09:40:00,181.65,182.44,181.55,181.91,50489.0,160.0126,160.7085,159.9245,160.2416,50489.0
2019-02-19 09:50:00,181.85,181.9,181.29,181.66,34377.0,160.1887,160.2328,159.6955,160.0214,34377.0
2019-02-19 10:00:00,181.72,182.15,181.61,182.15,17989.0,160.0742,160.453,159.9773,160.453,17989.0
2019-02-19 10:10:00,182.09,182.11,181.62,181.73,30721.0,160.4002,160.4178,159.9861,160.083,30721.0
2019-02-19 10:20:00,181.72,181.93,181.62,181.9,13360.0,160.0742,160.2592,159.9861,160.2328,13360.0
2019-02-19 10:30:00,181.92,181.97,181.4,181.5,28985.0,160.2504,160.2945,159.7923,159.8804,28985.0
2019-02-19 10:40:00,181.5,181.78,181.48,181.67,10306.0,159.8804,160.1271,159.8628,160.0302,10306.0
2019-02-19 10:50:00,181.68,181.83,181.54,181.73,27129.0,160.039,160.1711,159.9157,160.083,27129.0
2019-02-19 11:00:00,181.76,182.4,181.76,182.36,13829.0,160.1095,160.6732,160.1095,160.638,13829.0
2019-02-19 11:10:00,182.38,182.47,182.19,182.27,11516.0,160.6556,160.7349,160.4882,160.5587,11516.0
2019-02-19 11:20:00,182.27,182.35,182.06,182.27,11285.0,160.5587,160.6292,160.3737,160.5587,11285.0
2019-02-19 11:30:00,182.29,182.58,182.26,182.41,14327.0,160.5763,160.8318,160.5499,160.682,14327.0
2019-02-19 11:40:00,182.41,182.99,182.41,182.69,11507.0,160.682,161.193,160.682,160.9287,11507.0
2019-02-19 11:50:00,182.68,182.9,182.63,182.86,7837.0,160.9199,161.1137,160.8758,161.0784,7837.0
2019-02-19 12:00:00,182.85,183.11,182.71,183.03,11753.0,161.0696,161.2987,160.9463,161.2282,11753.0
2019-02-19 12:10:00,183.01,183.21,182.93,183.13,15599.0,161.2106,161.3867,161.1401,161.3163,15599.0
2019-02-19 12:20:00,183.13,183.3,183.11,183.24,32821.0,161.3163,161.466,161.2987,161.4132,32821.0
2019-02-19 12:30:00,183.21,183.36,183.08,183.16,10088.0,161.3867,161.5189,161.2722,161.3427,10088.0
2019-02-19 12:40:00,183.2,183.34,183.09,183.09,6871.0,161.3779,161.5013,161.281,161.281,6871.0
2019-02-19 12:50:00,183.1,183.28,183.04,183.19,7730.0,161.2899,161.4484,161.237,161.3691,7730.0
2019-02-19 13:00:00,183.19,183.22,183.08,183.22,6218.0,161.3691,161.3956,161.2722,161.3956,6218.0
2019-02-19 13:10:00,183.22,183.27,183.14,183.16,12017.0,161.3956,161.4396,161.3251,161.3427,12017.0
2019-02-19 13:20:00,183.16,183.22,183.03,183.21,9695.0,161.3427,161.3956,161.2282,161.3867,9695.0
2019-02-19 13:30:00,183.18,183.31,183.16,183.19,34717.0,161.3603,161.4748,161.3427,161.3691,34717.0
2019-02-19 13:40:00,183.19,183.45,183.19,183.35,11434.0,161.3691,161.5982,161.3691,161.5101,11434.0
2019-02-19 13:50:00,183.35,183.44,183.32,183.43,8800.0,161.5101,161.5894,161.4836,161.5805,8800.0
2019-02-19 14:00:00,183.38,183.71,183.38,183.7,9114.0,161.5365,161.8272,161.5365,161.8184,9114.0
2019-02-19 14:10:00,183.72,183.75,183.46,183.69,9964.0,161.836,161.8624,161.607,161.8096,9964.0
2019-02-19 14:20:00,183.69,183.79,183.66,183.75,11318.0,161.8096,161.8977,161.7831,161.8624,11318.0
2019-02-19 14:30:00,183.73,183.88,183.63,183.78,14378.0,161.8448,161.9769,161.7567,161.8889,14378.0
2019-02-19 14:40:00,183.79,183.94,183.79,183.91,9182.0,161.8977,162.0298,161.8977,162.0034,9182.0
2019-02-19 14:50:00,183.91,183.93,183.76,183.9,13096.0,162.0034,162.021,161.8712,161.9946,13096.0
2019-02-19 15:00:00,183.88,183.88,183.7,183.83,11313.0,161.9769,161.9769,161.8184,161.9329,11313.0
2019-02-19 15:10:00,183.83,183.86,183.68,183.68,16460.0,161.9329,161.9593,161.8008,161.8008,16460.0
2019-02-19 15:20:00,183.68,183.69,183.41,183.46,21560.0,161.8008,161.8096,161.5629,161.607,21560.0
2019-02-19 15:30:00,183.45,183.65,183.39,183.39,30115.0,161.5982,161.7743,161.5453,161.5453,30115.0
2019-02-19 15:40:00,183.42,183.42,183.11,183.11,42503.0,161.5717,161.5717,161.2987,161.2987,42503.0
2019-02-19 15:50:00,183.12,183.27,182.73,182.81,120206.0,161.3075,161.4396,160.9639,161.0344,120206.0
2019-02-20 09:30:00,182.82,183.58,182.42,183.41,28127.0,161.0432,161.7127,160.6909,161.5629,28127.0
2019-02-20 09:40:00,183.41,183.48,182.69,182.74,24171.0,161.5629,161.6246,160.9287,160.9727,24171.0
2019-02-20 09:50:00,182.69,183.47,182.69,183.41,27159.0,160.9287,161.6158,160.9287,161.5629,27159.0
2019-02-20 10:00:00,183.41,183.41,183.08,183.35,24635.0,161.5629,161.5629,161.2722,161.5101,24635.0
2019-02-20 10:10:00,183.33,183.35,182.67,182.95,34818.0,161.4925,161.5101,160.9111,161.1577,34818.0
2019-02-20 10:20:00,182.92,183.09,182.74,183.06,13741.0,161.1313,161.281,160.9727,161.2546,13741.0
2019-02-20 10:30:00,183.08,183.22,182.9,183.07,20464.0,161.2722,161.3956,161.1137,161.2634,20464.0
2019-02-20 10:40:00,183.09,183.09,182.67,182.72,14884.0,161.281,161.281,160.9111,160.9551,14884.0
2019-02-20 10:50:00,182.72,182.81,182.61,182.61,23818.0,160.9551,161.0344,160.8582,160.8582,23818.0
2019-02-20 11:00:00,182.62,182.71,182.49,182.55,13827.0,160.867,160.9463,160.7525,160.8054,13827.0
2019-02-20 11:10:00,182.66,182.85,182.62,182.85,9839.0,160.9023,161.0696,160.867,161.0696,9839.0
2019-02-20 11:20:00,182.85,182.94,182.76,182.93,13612.0,161.0696,161.1489,160.9904,161.1401,13612.0
2019-02-20 11:30:00,182.95,182.97,182.78,182.91,14196.0,161.1577,161.1753,161.008,161.1225,14196.0
2019-02-20 11:40:00,182.91,183.23,182.89,183.23,12350.0,161.1225,161.4044,161.1049,161.4044,12350.0
2019-02-20 11:50:00,183.14,183.35,183.14,183.28,17067.0,161.3251,161.5101,161.3251,161.4484,17067.0
2019-02-20 12:00:00,183.33,183.58,183.2,183.24,22293.0,161.4925,161.7127,161.3779,161.4132,22293.0
2019-02-20 12:10:00,183.27,183.55,183.27,183.42,8056.0,161.4396,161.6862,161.4396,161.5717,8056.0
2019-02-20 12:20:00,183.42,183.45,182.84,183.0,28124.0,161.5717,161.5982,161.0608,161.2018,28124.0
2019-02-20 12:30:00,183.0,183.05,182.66,182.97,33280.0,161.2018,161.2458,160.9023,161.1753,33280.0
2019-02-20 12:40:00,183.03,183.25,183.0,183.18,7036.0,161.2282,161.422,161.2018,161.3603,7036.0
2019-02-20 12:50:00,183.23,183.4,183.19,183.19,9476.0,161.4044,161.5541,161.3691,161.3691,9476.0
2019-02-20 13:00:00,183.18,183.41,183.18,183.35,6445.0,161.3603,161.5629,161.3603,161.5101,6445.0
2019-02-20 13:10:00,183.36,183.61,183.35,183.54,12263.0,161.5189,161.7391,161.5101,161.6774,12263.0
2019-02-20 13:20:00,183.55,183.7,183.46,183.7,9037.0,161.6862,161.8184,161.607,161.8184,9037.0
2019-02-20 13:30:00,183.66,183.76,183.48,183.55,11922.0,161.7831,161.8712,161.6246,161.6862,11922.0
2019-02-20 13:40:00,183.55,183.83,183.55,183.66,11548.0,161.6862,161.9329,161.6862,161.7831,11548.0
2019-02-20 13:50:00,183.65,183.76,183.49,183.67,12028.0,161.7743,161.8712,161.6334,161.792,12028.0
2019-02-20 14:00:00,183.66,183.91,183.26,183.43,23102.0,161.7831,162.0034,161.4308,161.5805,23102.0
2019-02-20 14:10:00,183.49,183.61,183.12,183.23,12502.0,161.6334,161.7391,161.3075,161.4044,12502.0
2019-02-20 14:20:00,183.2,183.39,182.9,183.35,12540.0,161.3779,161.5453,161.1137,161.5101,12540.0
2019-02-20 14:30:00,183.36,183.83,183.36,183.56,18227.0,161.5189,161.9329,161.5189,161.6951,18227.0
2019-02-20 14:40:00,183.57,183.78,183.48,183.74,20300.0,161.7039,161.8889,161.6246,161.8536,20300.0
2019-02-20 14:50:00,183.73,183.88,183.66,183.73,20003.0,161.8448,161.9769,161.7831,161.8448,20003.0
2019-02-20 15:00:00,183.74,183.83,183.63,183.79,18897.0,161.8536,161.9329,161.7567,161.8977,18897.0
2019-02-20 15:10:00,183.8,183.86,183.43,183.47,24001.0,161.9065,161.9593,161.5805,161.6158,24001.0
2019-02-20 15:20:00,183.48,183.59,183.39,183.42,51401.0,161.6246,161.7215,161.5453,161.5717,51401.0
2019-02-20 15:30:00,183.41,183.62,183.35,183.62,23261.0,161.5629,161.7479,161.5101,161.7479,23261.0
2019-02-20 15:40:00,183.64,183.81,183.43,183.6,52707.0,161.7655,161.9153,161.5805,161.7303,52707.0
2019-02-20 15:50:00,183.6,183.66,183.35,183.51,93702.0,161.7303,161.7831,161.5101,161.651,93702.0
2019-02-21 09:30:00,183.63,183.63,183.01,183.06,30461.0,161.7567,161.7567,161.2106,161.2546,30461.0
2019-02-21 09:40:00,183.06,183.26,182.81,182.9,27117.0,161.2546,161.4308,161.0344,161.1137,27117.0
2019-02-21 09:50:00,182.86,183.52,182.86,183.28,18796.0,161.0784,161.6598,161.0784,161.4484,18796.0
2019-02-21 10:00:00,183.0,183.3,182.97,183.3,21772.0,161.2018,161.466,161.1753,161.466,21772.0
2019-02-21 10:10:00,183.36,183.36,182.91,183.17,19064.0,161.5189,161.5189,161.1225,161.3515,19064.0
2019-02-21 10:20:00,183.16,183.41,183.11,183.15,11732.0,161.3427,161.5629,161.2987,161.3339,11732.0
2019-02-21 10:30:00,183.12,183.18,182.99,183.07,16054.0,161.3075,161.3603,161.193,161.2634,16054.0
2019-02-21 10:40:00,183.15,183.3,182.99,183.07,10828.0,161.3339,161.466,161.193,161.2634,10828.0
2019-02-21 10:50:00,183.05,183.1,182.95,182.96,14286.0,161.2458,161.2899,161.1577,161.1665,14286.0
2019-02-21 11:00:00,182.97,183.27,182.81,182.99,17811.0,161.1753,161.4396,161.0344,161.193,17811.0
2019-02-21 11:10:00,183.03,183.17,182.96,183.13,10234.0,161.2282,161.3515,161.1665,161.3163,10234.0
2019-02-21 11:20:00,183.15,183.16,182.78,182.86,14289.0,161.3339,161.3427,161.008,161.0784,14289.0
2019-02-21 11:30:00,182.86,183.23,182.86,183.2,9711.0,161.0784,161.4044,161.0784,161.3779,9711.0
2019-02-21 11:40:00,183.28,183.35,182.97,183.09,12322.0,161.4484,161.5101,161.1753,161.281,12322.0
2019-02-21 11:50:00,183.09,183.38,182.96,183.31,10063.0,161.281,161.5365,161.1665,161.4748,10063.0
2019-02-21 12:00:00,183.38,183.46,183.29,183.4,6556.0,161.5365,161.607,161.4572,161.5541,6556.0
2019-02-21 12:10:00,183.38,183.44,183.11,183.22,8449.0,161.5365,161.5894,161.2987,161.3956,8449.0
2019-02-21 12:20:00,183.24,183.34,183.18,183.26,7303.0,161.4132,161.5013,161.3603,161.4308,7303.0
2019-02-21 12:30:00,183.23,183.58,183.21,183.47,11753.0,161.4044,161.7127,161.3867,161.6158,11753.0
2019-02-21 12:40:00,183.51,183.51,183.33,183.4,10196.0,161.651,161.651,161.4925,161.5541,10196.0
2019-02-21 12:50:00,183.4,183.48,183.28,183.45,7680.0,161.5541,161.6246,161.4484,161.5982,7680.0
2019-02-21 13:00:00,183.46,183.51,183.34,183.42,7972.0,161.607,161.651,161.5013,161.5717,7972.0
2019-02-21 13:10:00,183.38,183.4,183.28,183.29,9499.0,161.5365,161.5541,161.4484,161.4572,9499.0
2019-02-21 13:20:00,183.32,183.42,183.23,183.24,11060.0,161.4836,161.5717,161.4044,161.4132,11060.0
2019-02-21 13:30:00,183.23,183.23,183.09,183.14,14538.0,161.4044,161.4044,161.281,161.3251,14538.0
2019-02-21 13:40:00,183.13,183.24,183.12,183.24,9838.0,161.3163,161.4132,161.3075,161.4132,9838.0
2019-02-21 13:50:00,183.25,183.41,183.18,183.41,15935.0,161.422,161.5629,161.3603,161.5629,15935.0
2019-02-21 14:00:00,183.39,183.47,183.27,183.28,10883.0,161.5453,161.6158,161.4396,161.4484,10883.0
2019-02-21 14:10:00,183.29,183.32,183.04,183.11,13885.0,161.4572,161.4836,161.237,161.2987,13885.0
2019-02-21 14:20:00,183.08,183.09,182.66,182.87,48196.0,161.2722,161.281,160.9023,161.0872,48196.0
2019-02-21 14:30:00,182.87,182.89,182.71,182.71,9793.0,161.0872,161.1049,160.9463,160.9463,9793.0
2019-02-21 14:40:00,182.71,182.84,182.34,182.4,26265.0,160.9463,161.0608,160.6204,160.6732,26265.0
2019-02-21 14:50:00,182.35,182.49,182.17,182.35,24034.0,160.6292,160.7525,160.4706,160.6292,24034.0
2019-02-21 15:00:00,182.26,182.46,182.23,182.38,14683.0,160.5499,160.7261,160.5235,160.6556,14683.0
2019-02-21 15:10:00,182.37,182.51,182.3,182.44,25408.0,160.6468,160.7701,160.5851,160.7085,25408.0
2019-02-21 15:20:00,182.42,182.49,182.31,182.33,48726.0,160.6909,160.7525,160.594,160.6116,48726.0
2019-02-21 15:30:00,182.31,182.38,182.09,182.29,38520.0,160.594,160.6556,160.4002,160.5763,38520.0
2019-02-21 15:40:00,182.3,182.68,182.28,182.52,51238.0,160.5851,160.9199,160.5675,160.7789,51238.0
2019-02-21 15:50:00,182.5,183.02,182.48,182.93,108902.0,160.7613,161.2194,160.7437,161.1401,108902.0
2019-02-22 09:30:00,183.23,183.23,182.46,182.6,24994.0,161.4044,161.4044,160.7261,160.8494,24994.0
2019-02-22 09:40:00,182.73,182.79,181.74,181.85,14384.0,160.9639,161.0168,160.0918,160.1887,14384.0
2019-02-22 09:50:00,181.73,182.52,181.71,182.33,48614.0,160.083,160.7789,160.0654,160.6116,48614.0
2019-02-22 10:00:00,182.29,182.82,182.29,182.82,27761.0,160.5763,161.0432,160.5763,161.0432,27761.0
2019-02-22 10:10:00,182.73,183.12,182.68,182.92,14981.0,160.9639,161.3075,160.9199,161.1313,14981.0
2019-02-22 10:20:00,182.92,183.25,182.8,183.14,13917.0,161.1313,161.422,161.0256,161.3251,13917.0
2019-02-22 10:30:00,183.15,183.3,183.02,183.28,11308.0,161.3339,161.466,161.2194,161.4484,11308.0
2019-02-22 10:40:00,183.32,183.54,183.17,183.47,14636.0,161.4836,161.6774,161.3515,161.6158,14636.0
2019-02-22 10:50:00,183.43,183.56,183.31,183.41,6175.0,161.5805,161.6951,161.4748,161.5629,6175.0
2019-02-22 11:00:00,183.32,183.56,183.1,183.46,9993.0,161.4836,161.6951,161.2899,161.607,9993.0
2019-02-22 11:10:00,183.44,183.69,183.37,183.69,8855.0,161.5894,161.8096,161.5277,161.8096,8855.0
2019-02-22 11:20:00,183.58,183.74,183.47,183.63,11491.0,161.7127,161.8536,161.6158,161.7567,11491.0
2019-02-22 11:30:00,183.63,183.99,183.6,183.92,11187.0,161.7567,162.0738,161.7303,162.0122,11187.0
2019-02-22 11:40:00,183.91,183.91,183.7,183.82,14482.0,162.0034,162.0034,161.8184,161.9241,14482.0
2019-02-22 11:50:00,183.82,183.82,183.47,183.81,19600.0,161.9241,161.9241,161.6158,161.9153,19600.0
2019-02-22 12:00:00,183.77,183.98,183.75,183.84,8887.0,161.88,162.065,161.8624,161.9417,8887.0
2019-02-22 12:10:00,183.87,183.91,183.72,183.77,7450.0,161.9681,162.0034,161.836,161.88,7450.0
2019-02-22 12:20:00,183.79,183.84,183.71,183.74,8888.0,161.8977,161.9417,161.8272,161.8536,8888.0
2019-02-22 12:30:00,183.74,183.77,183.44,183.62,17957.0,161.8536,161.88,161.5894,161.7479,17957.0
2019-02-22 12:40:00,183.62,183.73,183.6,183.71,7993.0,161.7479,161.8448,161.7303,161.8272,7993.0
2019-02-22 12:50:00,183.73,183.78,183.62,183.62,8869.0,161.8448,161.8889,161.7479,161.7479,8869.0
2019-02-22 13:00:00,183.63,183.64,183.47,183.53,8865.0,161.7567,161.7655,161.6158,161.6686,8865.0
2019-02-22 13:10:00,183.51,183.51,183.29,183.42,12649.0,161.651,161.651,161.4572,161.5717,12649.0
2019-02-22 13:20:00,183.41,183.5,183.34,183.5,13923.0,161.5629,161.6422,161.5013,161.6422,13923.0
2019-02-22 13:30:00,183.51,183.7,183.5,183.68,10732.0,161.651,161.8184,161.6422,161.8008,10732.0
2019-02-22 13:40:00,183.69,183.8,183.59,183.62,16788.0,161.8096,161.9065,161.7215,161.7479,16788.0
2019-02-22 13:50:00,183.62,183.62,183.41,183.48,13935.0,161.7479,161.7479,161.5629,161.6246,13935.0
2019-02-22 14:00:00,183.46,183.66,183.42,183.66,13705.0,161.607,161.7831,161.5717,161.7831,13705.0
2019-02-22 14:10:00,183.68,183.82,183.68,183.75,14490.0,161.8008,161.9241,161.8008,161.8624,14490.0
2019-02-22 14:20:00,183.75,183.75,183.45,183.49,17100.0,161.8624,161.8624,161.5982,161.6334,17100.0
2019-02-22 14:30:00,183.5,183.58,183.03,183.07,28370.0,161.6422,161.7127,161.2282,161.2634,28370.0
2019-02-22 14:40:00,183.03,183.12,182.75,182.78,16396.0,161.2282,161.3075,160.9815,161.008,16396.0
2019-02-22 14:50:00,182.74,182.82,182.58,182.78,14183.0,160.9727,161.0432,160.8318,161.008,14183.0
2019-02-22 15:00:00,182.75,182.93,182.72,182.92,22941.0,160.9815,161.1401,160.9551,161.1313,22941.0
2019-02-22 15:10:00,182.94,183.07,182.9,183.01,49635.0,161.1489,161.2634,161.1137,161.2106,49635.0
2019-02-22 15:20:00,183.03,183.18,182.98,183.13,24319.0,161.2282,161.3603,161.1841,161.3163,24319.0
2019-02-22 15:30:00,183.09,183.1,182.88,182.88,33791.0,161.281,161.2899,161.0961,161.0961,33791.0
2019-02-22 15:40:00,182.87,183.2,182.83,182.96,53777.0,161.0872,161.3779,161.052,161.1665,53777.0
2019-02-22 15:50:00,182.96,183.37,182.9,183.37,147967.0,161.1665,161.5277,161.1137,161.5277,147967.0
2019-02-25 09:30:00,183.59,183.71,182.34,182.72,38751.0,161.7215,161.8272,160.6204,160.9551,38751.0
2019-02-25 09:40:00,182.6,183.08,182.22,182.75,25509.0,160.8494,161.2722,160.5147,160.9815,25509.0
2019-02-25 09:50:00,182.75,183.48,182.57,183.22,15204.0,160.9815,161.6246,160.823,161.3956,15204.0
2019-02-25 10:00:00,183.25,183.25,182.82,183.23,17980.0,161.422,161.422,161.0432,161.4044,17980.0
2019-02-25 10:10:00,183.24,183.28,182.73,182.95,36635.0,161.4132,161.4484,160.9639,161.1577,36635.0
2019-02-25 10:20:00,183.01,183.07,182.5,182.5,24572.0,161.2106,161.2634,160.7613,160.7613,24572.0
2019-02-25 10:30:00,182.57,183.05,182.28,183.05,38934.0,160.823,161.2458,160.5675,161.2458,38934.0
2019-02-25 10:40:00,183.1,183.14,182.74,182.8,20575.0,161.2899,161.3251,160.9727,161.0256,20575.0
2019-02-25 10:50:00,182.78,183.3,182.6,183.18,18043.0,161.008,161.466,160.8494,161.3603,18043.0
2019-02-25 11:00:00,183.13,183.14,182.82,182.91,23579.0,161.3163,161.3251,161.0432,161.1225,23579.0
2019-02-25 11:10:00,182.94,183.0,182.69,182.88,16762.0,161.1489,161.2018,160.9287,161.0961,16762.0
2019-02-25 11:20:00,182.87,182.88,182.54,182.62,18809.0,161.0872,161.0961,160.7966,160.867,18809.0
2019-02-25 11:30:00,182.65,183.02,182.63,182.9,26707.0,160.8935,161.2194,160.8758,161.1137,26707.0
2019-02-25 11:40:00,182.88,182.97,182.84,182.97,19318.0,161.0961,161.1753,161.0608,161.1753,19318.0
2019-02-25 11:50:00,182.94,182.94,182.75,182.78,13374.0,161.1489,161.1489,160.9815,161.008,13374.0
2019-02-25 12:00:00,182.78,182.92,182.78,182.92,13420.0,161.008,161.1313,161.008,161.1313,13420.0
2019-02-25 12:10:00,182.9,183.01,182.9,182.94,11529.0,161.1137,161.2106,161.1137,161.1489,11529.0
2019-02-25 12:20:00,182.95,183.01,182.79,182.94,9964.0,161.1577,161.2106,161.0168,161.1489,9964.0
2019-02-25 12:30:00,182.96,182.96,182.72,182.77,12896.0,161.1665,161.1665,160.9551,160.9992,12896.0
2019-02-25 12:40:00,182.77,182.81,182.62,182.63,19090.0,160.9992,161.0344,160.867,160.8758,19090.0
2019-02-25 12:50:00,182.62,182.7,182.42,182.56,13828.0,160.867,160.9375,160.6909,160.8142,13828.0
2019-02-25 13:00:00,182.53,182.62,182.34,182.4,30575.0,160.7877,160.867,160.6204,160.6732,30575.0
2019-02-25 13:10:00,182.38,182.41,181.96,182.0,35824.0,160.6556,160.682,160.2856,160.3209,35824.0
2019-02-25 13:20:00,182.01,182.07,181.75,181.99,41339.0,160.3297,160.3825,160.1007,160.3121,41339.0
2019-02-25 13:30:00,181.99,181.99,181.66,181.76,64356.0,160.3121,160.3121,160.0214,160.1095,64356.0
2019-02-25 13:40:00,181.77,181.97,181.77,181.96,12189.0,160.1183,160.2945,160.1183,160.2856,12189.0
2019-02-25 13:50:00,181.95,182.26,181.95,182.13,7385.0,160.2768,160.5499,160.2768,160.4354,7385.0
2019-02-25 14:00:00,182.14,182.37,182.14,182.35,10866.0,160.4442,160.6468,160.4442,160.6292,10866.0
2019-02-25 14:10:00,182.34,182.37,182.21,182.31,9752.0,160.6204,160.6468,160.5059,160.594,9752.0
2019-02-25 14:20:00,182.31,182.33,182.16,182.18,11319.0,160.594,160.6116,160.4618,160.4794,11319.0
2019-02-25 14:30:00,182.14,182.18,182.03,182.03,12392.0,160.4442,160.4794,160.3473,160.3473,12392.0
2019-02-25 14:40:00,182.07,182.2,182.03,182.13,16527.0,160.3825,160.4971,160.3473,160.4354,16527.0
2019-02-25 14:50:00,182.14,182.23,182.1,182.16,13932.0,160.4442,160.5235,160.409,160.4618,13932.0
2019-02-25 15:00:00,182.18,182.19,182.01,182.05,10969.0,160.4794,160.4882,160.3297,160.3649,10969.0
2019-02-25 15:10:00,182.05,182.16,181.97,182.04,22418.0,160.3649,160.4618,160.2945,160.3561,22418.0
2019-02-25 15:20:00,182.05,182.08,181.59,181.59,27955.0,160.3649,160.3913,159.9597,159.9597,27955.0
2019-02-25 15:30:00,181.58,181.8,181.57,181.78,34444.0,159.9509,160.1447,159.9421,160.1271,34444.0
2019-02-25 15:40:00,181.79,181.82,181.55,181.66,62764.0,160.1359,160.1623,159.9245,160.0214,62764.0
2019-02-25 15:50:00,181.66,181.72,181.29,181.37,151398.0,160.0214,160.0742,159.6955,159.7659,151398.0
2019-02-26 09:30:00,180.56,181.05,180.19,180.53,68266.0,159.0524,159.484,158.7265,159.026,68266.0
2019-02-26 09:40:00,180.43,180.54,179.74,180.18,38075.0,158.9379,159.0348,158.3301,158.7177,38075.0
2019-02-26 09:50:00,180.25,180.72,180.17,180.4,14508.0,158.7793,159.1933,158.7089,158.9115,14508.0
2019-02-26 10:00:00,180.4,180.63,180.09,180.13,31074.0,158.9115,159.1141,158.6384,158.6736,31074.0
2019-02-26 10:10:00,180.13,180.66,179.98,180.47,19403.0,158.6736,159.1405,158.5415,158.9731,19403.0
2019-02-26 10:20:00,180.45,180.81,180.31,180.56,20589.0,158.9555,159.2726,158.8322,159.0524,20589.0
2019-02-26 10:30:00,180.55,180.75,180.53,180.53,12379.0,159.0436,159.2198,159.026,159.026,12379.0
2019-02-26 10:40:00,180.46,180.57,180.29,180.36,33069.0,158.9643,159.0612,158.8146,158.8762,33069.0
2019-02-26 10:50:00,180.4,180.4,179.8,179.84,27341.0,158.9115,158.9115,158.3829,158.4182,27341.0
2019-02-26 11:00:00,179.79,180.54,179.76,180.39,26181.0,158.3741,159.0348,158.3477,158.9027,26181.0
2019-02-26 11:10:00,180.44,180.77,180.41,180.65,51760.0,158.9467,159.2374,158.9203,159.1317,51760.0
2019-02-26 11:20:00,180.6,180.85,180.39,180.83,21015.0,159.0876,159.3079,158.9027,159.2902,21015.0
2019-02-26 11:30:00,180.85,181.01,180.56,180.56,17477.0,159.3079,159.4488,159.0524,159.0524,17477.0
2019-02-26 11:40:00,180.55,180.67,180.45,180.52,24989.0,159.0436,159.1493,158.9555,159.0172,24989.0
2019-02-26 11:50:00,180.56,180.63,180.51,180.57,17639.0,159.0524,159.1141,159.0084,159.0612,17639.0
2019-02-26 12:00:00,180.62,180.75,180.53,180.7,8696.0,159.1053,159.2198,159.026,159.1757,8696.0
2019-02-26 12:10:00,180.66,180.97,180.63,180.89,25245.0,159.1405,159.4136,159.1141,159.3431,25245.0
2019-02-26 12:20:00,180.9,181.0,180.79,180.94,23200.0,159.3519,159.44,159.255,159.3871,23200.0
2019-02-26 12:30:00,180.91,181.0,180.7,180.75,12431.0,159.3607,159.44,159.1757,159.2198,12431.0
2019-02-26 12:40:00,180.74,180.75,180.57,180.65,15742.0,159.211,159.2198,159.0612,159.1317,15742.0
2019-02-26 12:50:00,180.67,180.67,180.48,180.53,18439.0,159.1493,159.1493,158.9819,159.026,18439.0
2019-02-26 13:00:00,180.53,180.65,180.5,180.61,15417.0,159.026,159.1317,158.9996,159.0965,15417.0
2019-02-26 13:10:00,180.65,180.68,180.56,180.65,17224.0,159.1317,159.1581,159.0524,159.1317,17224.0
2019-02-26 13:20:00,180.66,180.7,180.54,180.54,12775.0,159.1405,159.1757,159.0348,159.0348,12775.0
2019-02-26 13:30:00,180.54,180.54,180.22,180.27,17208.0,159.0348,159.0348,158.7529,158.7969,17208.0
2019-02-26 13:40:00,180.29,180.33,180.07,180.31,45062.0,158.8146,158.8498,158.6208,158.8322,45062.0
2019-02-26 13:50:00,180.34,180.52,180.32,180.48,16798.0,158.8586,159.0172,158.841,158.9819,16798.0
2019-02-26 14:00:00,180.47,180.81,180.43,180.66,13660.0,158.9731,159.2726,158.9379,159.1405,13660.0
2019-02-26 14:10:00,180.65,180.86,180.65,180.76,10355.0,159.1317,159.3167,159.1317,159.2286,10355.0
2019-02-26 14:20:00,180.8,180.83,180.59,180.63,10913.0,159.2638,159.2902,159.0788,159.1141,10913.0
2019-02-26 14:30:00,180.66,180.9,180.66,180.86,12826.0,159.1405,159.3519,159.1405,159.3167,12826.0
2019-02-26 14:40:00,180.86,180.94,180.7,180.72,7433.0,159.3167,159.3871,159.1757,159.1933,7433.0
2019-02-26 14:50:00,180.73,180.84,180.66,180.77,10419.0,159.2022,159.2991,159.1405,159.2374,10419.0
2019-02-26 15:00:00,180.79,180.94,180.72,180.81,17226.0,159.255,159.3871,159.1933,159.2726,17226.0
2019-02-26 15:10:00,180.83,180.96,180.72,180.92,16061.0,159.2902,159.4048,159.1933,159.3695,16061.0
2019-02-26 15:20:00,180.91,180.93,180.47,180.47,19140.0,159.3607,159.3783,158.9731,158.9731,19140.0
2019-02-26 15:30:00,180.47,180.69,180.42,180.58,29335.0,158.9731,159.1669,158.9291,159.07,29335.0
2019-02-26 15:40:00,180.59,180.72,180.49,180.65,93651.0,159.0788,159.1933,158.9907,159.1317,93651.0
2019-02-26 15:50:00,180.65,180.71,180.43,180.43,113207.0,159.1317,159.1845,158.9379,158.9379,113207.0
2019-02-27 09:30:00,180.1,180.64,179.75,180.44,26742.0,158.6472,159.1229,158.3389,158.9467,26742.0
2019-02-27 09:40:00,180.44,180.55,180.21,180.25,18440.0,158.9467,159.0436,158.7441,158.7793,18440.0
2019-02-27 09:50:00,180.3,180.62,180.16,180.46,52133.0,158.8234,159.1053,158.7001,158.9643,52133.0
2019-02-27 10:00:00,180.4,180.48,180.22,180.48,16242.0,158.9115,158.9819,158.7529,158.9819,16242.0
2019-02-27 10:10:00,180.49,180.53,179.9,180.23,30507.0,158.9907,159.026,158.471,158.7617,30507.0
2019-02-27 10:20:00,180.23,180.23,179.93,180.14,11920.0,158.7617,158.7617,158.4974,158.6824,11920.0
2019-02-27 10:30:00,180.14,180.2,179.82,179.96,15353.0,158.6824,158.7353,158.4006,158.5239,15353.0
2019-02-27 10:40:00,179.87,180.37,179.87,180.13,19411.0,158.4446,158.885,158.4446,158.6736,19411.0
2019-02-27 10:50:00,180.15,180.18,179.76,179.98,23463.0,158.6912,158.7177,158.3477,158.5415,23463.0
2019-02-27 11:00:00,179.98,180.52,179.96,180.52,24250.0,158.5415,159.0172,158.5239,159.0172,24250.0
2019-02-27 11:10:00,180.53,180.55,180.24,180.36,9353.0,159.026,159.0436,158.7705,158.8762,9353.0
2019-02-27 11:20:00,180.51,180.51,180.25,180.32,13754.0,159.0084,159.0084,158.7793,158.841,13754.0
2019-02-27 11:30:00,180.25,180.38,180.22,180.33,8152.0,158.7793,158.8938,158.7529,158.8498,8152.0
2019-02-27 11:40:00,180.36,180.44,180.28,180.36,8416.0,158.8762,158.9467,158.8058,158.8762,8416.0
2019-02-27 11:50:00,180.39,180.41,180.21,180.21,11993.0,158.9027,158.9203,158.7441,158.7441,11993.0
2019-02-27 12:00:00,180.24,180.42,180.19,180.29,11850.0,158.7705,158.9291,158.7265,158.8146,11850.0
2019-02-27 12:10:00,180.25,180.27,180.09,180.12,12180.0,158.7793,158.7969,158.6384,158.6648,12180.0
2019-02-27 12:20:00,180.1,180.38,180.02,180.31,10828.0,158.6472,158.8938,158.5767,158.8322,10828.0
2019-02-27 12:30:00,180.32,180.39,180.27,180.32,8582.0,158.841,158.9027,158.7969,158.841,8582.0
2019-02-27 12:40:00,180.35,180.38,180.25,180.31,10056.0,158.8674,158.8938,158.7793,158.8322,10056.0
2019-02-27 12:50:00,180.38,180.41,180.01,180.11,32939.0,158.8938,158.9203,158.5679,158.656,32939.0
2019-02-27 13:00:00,180.18,180.24,180.17,180.21,13056.0,158.7177,158.7705,158.7089,158.7441,13056.0
2019-02-27 13:10:00,180.21,180.53,180.21,180.45,7012.0,158.7441,159.026,158.7441,158.9555,7012.0
2019-02-27 13:20:00,180.44,180.55,180.42,180.46,6117.0,158.9467,159.0436,158.9291,158.9643,6117.0
2019-02-27 13:30:00,180.46,180.5,180.23,180.23,9645.0,158.9643,158.9996,158.7617,158.7617,9645.0
2019-02-27 13:40:00,180.26,180.28,180.16,180.26,7194.0,158.7881,158.8058,158.7001,158.7881,7194.0
2019-02-27 13:50:00,180.25,180.28,180.18,180.22,5956.0,158.7793,158.8058,158.7177,158.7529,5956.0
2019-02-27 14:00:00,180.21,180.47,180.19,180.44,9218.0,158.7441,158.9731,158.7265,158.9467,9218.0
2019-02-27 14:10:00,180.44,180.75,180.37,180.69,19353.0,158.9467,159.2198,158.885,159.1669,19353.0
2019-02-27 14:20:00,180.69,180.69,180.55,180.6,8012.0,159.1669,159.1669,159.0436,159.0876,8012.0
2019-02-27 14:30:00,180.61,180.76,180.59,180.76,8612.0,159.0965,159.2286,159.0788,159.2286,8612.0
2019-02-27 14:40:00,180.77,180.96,180.74,180.87,10531.0,159.2374,159.4048,159.211,159.3255,10531.0
2019-02-27 14:50:00,180.87,180.94,180.77,180.87,13517.0,159.3255,159.3871,159.2374,159.3255,13517.0
2019-02-27 15:00:00,180.87,180.88,180.74,180.88,11828.0,159.3255,159.3343,159.211,159.3343,11828.0
2019-02-27 15:10:00,180.87,180.96,180.77,180.77,11678.0,159.3255,159.4048,159.2374,159.2374,11678.0
2019-02-27 15:20:00,180.73,180.79,180.62,180.63,11923.0,159.2022,159.255,159.1053,159.1141,11923.0
2019-02-27 15:30:00,180.61,180.71,180.5,180.7,21109.0,159.0965,159.1845,158.9996,159.1757,21109.0
2019-02-27 15:40:00,180.68,180.7,180.5,180.61,24228.0,159.1581,159.1757,158.9996,159.0965,24228.0
2019-02-27 15:50:00,180.62,180.88,180.35,180.81,99964.0,159.1053,159.3343,158.8674,159.2726,99964.0
2019-02-28 09:30:00,180.82,180.82,179.57,179.87,18093.0,159.2814,159.2814,158.1803,158.4446,18093.0
2019-02-28 09:40:00,179.89,180.36,179.82,179.95,7638.0,158.4622,158.8762,158.4006,158.5151,7638.0
2019-02-28 09:50:00,179.9,180.2,179.78,180.04,10714.0,158.471,158.7353,158.3653,158.5943,10714.0
2019-02-28 10:00:00,180.02,180.11,179.33,179.53,19405.0,158.5767,158.656,157.9689,158.1451,19405.0
2019-02-28 10:10:00,179.56,180.08,179.56,179.87,11978.0,158.1715,158.6296,158.1715,158.4446,11978.0
2019-02-28 10:20:00,179.95,180.1,179.58,179.75,12061.0,158.5151,158.6472,158.1891,158.3389,12061.0
2019-02-28 10:30:00,179.91,180.01,179.65,179.7,6129.0,158.4798,158.5679,158.2508,158.2948,6129.0
2019-02-28 10:40:00,179.68,179.77,179.44,179.51,9105.0,158.2772,158.3565,158.0658,158.1275,9105.0
2019-02-28 10:50:00,179.43,179.43,179.02,179.02,15121.0,158.057,158.057,157.6958,157.6958,15121.0
2019-02-28 11:00:00,179.0,179.1,178.81,178.97,13713.0,157.6782,157.7663,157.5109,157.6518,13713.0
2019-02-28 11:10:00,178.97,179.2,178.69,179.12,12105.0,157.6518,157.8544,157.4052,157.7839,12105.0
2019-02-28 11:20:00,179.09,179.33,179.08,179.3,9295.0,157.7575,157.9689,157.7487,157.9425,9295.0
2019-02-28 11:30:00,179.19,179.45,179.19,179.45,10169.0,157.8456,158.0746,157.8456,158.0746,10169.0
2019-02-28 11:40:00,179.48,179.48,179.25,179.26,10030.0,158.1011,158.1011,157.8984,157.9073,10030.0
2019-02-28 11:50:00,179.27,179.29,179.08,179.08,8268.0,157.9161,157.9337,157.7487,157.7487,8268.0
2019-02-28 12:00:00,179.05,179.17,178.98,179.15,8102.0,157.7223,157.828,157.6606,157.8104,8102.0
2019-02-28 12:10:00,179.14,179.38,179.14,179.38,4798.0,157.8016,158.013,157.8016,158.013,4798.0
2019-02-28 12:20:00,179.39,179.49,179.34,179.45,29817.0,158.0218,158.1099,157.9777,158.0746,29817.0
2019-02-28 12:30:00,179.42,179.47,179.26,179.44,8075.0,158.0482,158.0922,157.9073,158.0658,8075.0
2019-02-28 12:40:00,179.45,179.53,179.42,179.53,10978.0,158.0746,158.1451,158.0482,158.1451,10978.0
2019-02-28 12:50:00,179.52,179.64,179.39,179.63,5272.0,158.1363,158.242,158.0218,158.2332,5272.0
2019-02-28 13:00:00,179.63,179.75,179.51,179.63,5200.0,158.2332,158.3389,158.1275,158.2332,5200.0
2019-02-28 13:10:00,179.62,179.67,179.5,179.57,6844.0,158.2244,158.2684,158.1187,158.1803,6844.0
2019-02-28 13:20:00,179.59,179.65,179.49,179.53,4613.0,158.1979,158.2508,158.1099,158.1451,4613.0
2019-02-28 13:30:00,179.55,179.56,179.42,179.52,10119.0,158.1627,158.1715,158.0482,158.1363,10119.0
2019-02-28 13:40:00,179.52,179.62,179.3,179.35,14332.0,158.1363,158.2244,157.9425,157.9865,14332.0
2019-02-28 13:50:00,179.36,179.36,179.18,179.18,11265.0,157.9953,157.9953,157.8368,157.8368,11265.0
2019-02-28 14:00:00,179.15,179.28,178.71,178.72,24551.0,157.8104,157.9249,157.4228,157.4316,24551.0
2019-02-28 14:10:00,178.69,178.89,178.62,178.84,21506.0,157.4052,157.5813,157.3435,157.5373,21506.0
2019-02-28 14:20:00,178.84,179.11,178.8,179.11,15816.0,157.5373,157.7751,157.5021,157.7751,15816.0
2019-02-28 14:30:00,179.11,179.27,179.04,179.2,28531.0,157.7751,157.9161,157.7135,157.8544,28531.0
2019-02-28 14:40:00,179.18,179.35,179.17,179.3,64493.0,157.8368,157.9865,157.828,157.9425,64493.0
2019-02-28 14:50:00,179.33,179.37,179.17,179.26,22222.0,157.9689,158.0042,157.828,157.9073,22222.0
2019-02-28 15:00:00,179.23,179.31,179.15,179.27,19092.0,157.8808,157.9513,157.8104,157.9161,19092.0
2019-02-28 15:10:00,179.27,179.27,179.05,179.16,15441.0,157.9161,157.9161,157.7223,157.8192,15441.0
2019-02-28 15:20:00,179.17,179.25,179.1,179.16,24577.0,157.828,157.8984,157.7663,157.8192,24577.0
2019-02-28 15:30:00,179.17,179.77,179.17,179.63,34245.0,157.828,158.3565,157.828,158.2332,34245.0
2019-02-28 15:40:00,179.62,179.65,179.32,179.47,47373.0,158.2244,158.2508,157.9601,158.0922,47373.0
2019-02-28 15:50:00,179.47,179.53,179.19,179.34,113581.0,158.0922,158.1451,157.8456,157.9777,113581.0
2019-03-01 09:30:00,179.91,180.47,179.81,180.34,51272.0,158.4798,158.9731,158.3917,158.8586,51272.0
2019-03-01 09:40:00,180.36,180.51,179.92,180.08,24784.0,158.8762,159.0084,158.4886,158.6296,24784.0
2019-03-01 09:50:00,180.06,180.8,180.0,180.8,32574.0,158.612,159.2638,158.5591,159.2638,32574.0
2019-03-01 10:00:00,180.73,180.73,180.16,180.28,34255.0,159.2022,159.2022,158.7001,158.8058,34255.0
2019-03-01 10:10:00,180.24,180.34,180.04,180.07,18456.0,158.7705,158.8586,158.5943,158.6208,18456.0
2019-03-01 10:20:00,180.0,180.0,179.52,179.77,19708.0,158.5591,158.5591,158.1363,158.3565,19708.0
2019-03-01 10:30:00,179.79,179.88,179.51,179.51,14673.0,158.3741,158.4534,158.1275,158.1275,14673.0
2019-03-01 10:40:00,179.51,179.55,179.39,179.51,23415.0,158.1275,158.1627,158.0218,158.1275,23415.0
2019-03-01 10:50:00,179.5,179.61,179.41,179.46,12538.0,158.1187,158.2156,158.0394,158.0834,12538.0
2019-03-01 11:00:00,179.46,179.51,178.93,179.13,12005.0,158.0834,158.1275,157.6166,157.7927,12005.0
2019-03-01 11:10:00,179.09,179.1,178.81,179.08,20425.0,157.7575,157.7663,157.5109,157.7487,20425.0
2019-03-01 11:20:00,179.05,179.05,178.92,178.94,12813.0,157.7223,157.7223,157.6078,157.6254,12813.0
2019-03-01 11:30:00,178.95,179.04,178.8,178.95,25014.0,157.6342,157.7135,157.5021,157.6342,25014.0
2019-03-01 11:40:00,178.91,178.91,178.1,178.13,29371.0,157.5989,157.5989,156.8854,156.9119,29371.0
2019-03-01 11:50:00,178.08,178.29,177.93,178.02,25212.0,156.8678,157.0528,156.7357,156.815,25212.0
2019-03-01 12:00:00,178.02,178.16,177.91,178.03,15013.0,156.815,156.9383,156.7181,156.8238,15013.0
2019-03-01 12:10:00,178.07,178.36,178.07,178.32,10300.0,156.859,157.1145,156.859,157.0792,10300.0
2019-03-01 12:20:00,178.34,178.44,178.28,178.35,12663.0,157.0968,157.1849,157.044,157.1057,12663.0
2019-03-01 12:30:00,178.3,178.43,178.24,178.27,9116.0,157.0616,157.1761,157.0088,157.0352,9116.0
2019-03-01 12:40:00,178.28,178.52,178.2,178.42,11148.0,157.044,157.2554,156.9735,157.1673,11148.0
2019-03-01 12:50:00,178.44,178.67,178.39,178.42,12740.0,157.1849,157.3875,157.1409,157.1673,12740.0
2019-03-01 13:00:00,178.43,178.45,178.3,178.37,8840.0,157.1761,157.1937,157.0616,157.1233,8840.0
2019-03-01 13:10:00,178.36,178.47,178.25,178.32,10420.0,157.1145,157.2114,157.0176,157.0792,10420.0
2019-03-01 13:20:00,178.36,178.43,178.25,178.3,27866.0,157.1145,157.1761,157.0176,157.0616,27866.0
2019-03-01 13:30:00,178.31,178.43,178.24,178.3,7884.0,157.0704,157.1761,157.0088,157.0616,7884.0
2019-03-01 13:40:00,178.26,178.4,178.22,178.23,14592.0,157.0264,157.1497,156.9911,156.9999,14592.0
2019-03-01 13:50:00,178.22,178.27,178.08,178.15,22905.0,156.9911,157.0352,156.8678,156.9295,22905.0
2019-03-01 14:00:00,178.16,178.18,178.05,178.15,17002.0,156.9383,156.9559,156.8414,156.9295,17002.0
2019-03-01 14:10:00,178.16,178.51,178.15,178.48,15891.0,156.9383,157.2466,156.9295,157.2202,15891.0
2019-03-01 14:20:00,178.48,178.76,178.48,178.72,14065.0,157.2202,157.4668,157.2202,157.4316,14065.0
2019-03-01 14:30:00,178.71,178.74,178.57,178.6,17213.0,157.4228,157.4492,157.2994,157.3259,17213.0
2019-03-01 14:40:00,178.63,178.83,178.61,178.65,11926.0,157.3523,157.5285,157.3347,157.3699,11926.0
2019-03-01 14:50:00,178.65,178.85,178.65,178.8,15974.0,157.3699,157.5461,157.3699,157.5021,15974.0
2019-03-01 15:00:00,178.78,178.9,178.69,178.89,8640.0,157.4844,157.5901,157.4052,157.5813,8640.0
2019-03-01 15:10:00,178.85,179.02,178.7,179.02,18130.0,157.5461,157.6958,157.414,157.6958,18130.0
2019-03-01 15:20:00,179.02,179.09,178.89,178.97,32248.0,157.6958,157.7575,157.5813,157.6518,32248.0
2019-03-01 15:30:00,178.96,179.11,178.59,179.07,47435.0,157.643,157.7751,157.3171,157.7399,47435.0
2019-03-01 15:40:00,179.1,179.65,179.07,179.53,36794.0,157.7663,158.2508,157.7399,158.1451,36794.0
2019-03-01 15:50:00,179.52,179.66,178.83,178.94,164411.0,158.1363,158.2596,157.5285,157.6254,164411.0
2019-03-04 09:30:00,180.11,180.83,180.11,180.64,31158.0,158.656,159.2902,158.656,159.1229,31158.0
2019-03-04 09:40:00,180.64,180.83,180.41,180.61,25144.0,159.1229,159.2902,158.9203,159.0965,25144.0
2019-03-04 09:50:00,180.55,181.08,180.23,180.95,25596.0,159.0436,159.5105,158.7617,159.396,25596.0
2019-03-04 10:00:00,180.96,181.22,180.76,181.1,16628.0,159.4048,159.6338,159.2286,159.5281,16628.0
2019-03-04 10:10:00,181.19,181.89,181.11,181.84,33257.0,159.6074,160.224,159.5369,160.1799,33257.0
2019-03-04 10:20:00,181.86,181.96,181.52,181.88,12181.0,160.1976,160.2856,159.8981,160.2152,12181.0
2019-03-04 10:30:00,181.9,181.93,181.73,181.74,27660.0,160.2328,160.2592,160.083,160.0918,27660.0
2019-03-04 10:40:00,181.74,181.74,181.4,181.4,17232.0,160.0918,160.0918,159.7923,159.7923,17232.0
2019-03-04 10:50:00,181.39,181.4,181.03,181.18,12777.0,159.7835,159.7923,159.4664,159.5986,12777.0
2019-03-04 11:00:00,181.19,181.25,180.7,180.7,17174.0,159.6074,159.6602,159.1757,159.1757,17174.0
2019-03-04 11:10:00,180.64,180.76,180.59,180.72,14155.0,159.1229,159.2286,159.0788,159.1933,14155.0
2019-03-04 11:20:00,180.74,180.76,179.91,180.0,16997.0,159.211,159.2286,158.4798,158.5591,16997.0
2019-03-04 11:30:00,179.95,180.11,179.77,179.9,13770.0,158.5151,158.656,158.3565,158.471,13770.0
2019-03-04 11:40:00,179.87,179.96,179.34,179.4,11208.0,158.4446,158.5239,157.9777,158.0306,11208.0
2019-03-04 11:50:00,179.41,179.43,178.67,178.93,12594.0,158.0394,158.057,157.3875,157.6166,12594.0
2019-03-04 12:00:00,178.91,179.32,178.79,179.13,16801.0,157.5989,157.9601,157.4932,157.7927,16801.0
2019-03-04 12:10:00,179.13,179.13,178.19,178.27,21149.0,157.7927,157.7927,156.9647,157.0352,21149.0
2019-03-04 12:20:00,178.29,178.69,178.29,178.64,14036.0,157.0528,157.4052,157.0528,157.3611,14036.0
2019-03-04 12:30:00,178.72,179.32,178.72,179.02,46719.0,157.4316,157.9601,157.4316,157.6958,46719.0
2019-03-04 12:40:00,179.01,179.02,178.43,178.6,10981.0,157.687,157.6958,157.1761,157.3259,10981.0
2019-03-04 12:50:00,178.7,178.85,178.53,178.72,9039.0,157.414,157.5461,157.2642,157.4316,9039.0
2019-03-04 13:00:00,178.62,178.66,178.32,178.4,12348.0,157.3435,157.3787,157.0792,157.1497,12348.0
2019-03-04 13:10:00,178.36,178.82,178.32,178.74,43700.0,157.1145,157.5197,157.0792,157.4492,43700.0
2019-03-04 13:20:00,178.76,179.3,178.76,179.3,9745.0,157.4668,157.9425,157.4668,157.9425,9745.0
2019-03-04 13:30:00,179.28,179.33,179.05,179.1,10860.0,157.9249,157.9689,157.7223,157.7663,10860.0
2019-03-04 13:40:00,179.2,179.47,179.2,179.47,8784.0,157.8544,158.0922,157.8544,158.0922,8784.0
2019-03-04 13:50:00,179.57,179.81,179.54,179.68,8296.0,158.1803,158.3917,158.1539,158.2772,8296.0
2019-03-04 14:00:00,179.7,180.03,179.62,179.8,14522.0,158.2948,158.5855,158.2244,158.3829,14522.0
2019-03-04 14:10:00,179.76,180.04,179.71,180.02,12143.0,158.3477,158.5943,158.3037,158.5767,12143.0
2019-03-04 14:20:00,180.04,180.28,179.99,180.03,12015.0,158.5943,158.8058,158.5503,158.5855,12015.0
2019-03-04 14:30:00,180.03,180.04,179.68,179.83,20337.0,158.5855,158.5943,158.2772,158.4094,20337.0
2019-03-04 14:40:00,179.84,179.99,179.69,179.73,11875.0,158.4182,158.5503,158.286,158.3213,11875.0
2019-03-04 14:50:00,179.74,180.07,179.72,179.8,15876.0,158.3301,158.6208,158.3125,158.3829,15876.0
2019-03-04 15:00:00,179.77,179.78,179.44,179.48,13010.0,158.3565,158.3653,158.0658,158.1011,13010.0
2019-03-04 15:10:00,179.49,179.88,179.49,179.74,60504.0,158.1099,158.4534,158.1099,158.3301,60504.0
2019-03-04 15:20:00,179.71,179.81,179.42,179.67,19645.0,158.3037,158.3917,158.0482,158.2684,19645.0
2019-03-04 15:30:00,179.67,180.26,179.57,180.11,52579.0,158.2684,158.7881,158.1803,158.656,52579.0
2019-03-04 15:40:00,180.11,180.29,179.99,180.06,59196.0,158.656,158.8146,158.5503,158.612,59196.0
2019-03-04 15:50:00,180.01,180.04,179.62,179.98,172342.0,158.5679,158.5943,158.2244,158.5415,172342.0
2019-03-05 09:30:00,180.19,180.24,179.53,180.03,44110.0,158.7265,158.7705,158.1451,158.5855,44110.0
2019-03-05 09:40:00,180.03,180.18,179.52,179.73,15355.0,158.5855,158.7177,158.1363,158.3213,15355.0
2019-03-05 09:50:00,179.75,179.75,179.36,179.43,22823.0,158.3389,158.3389,157.9953,158.057,22823.0
2019-03-05 10:00:00,179.46,180.04,179.45,179.74,14796.0,158.0834,158.5943,158.0746,158.3301,14796.0
2019-03-05 10:10:00,179.75,179.75,179.31,179.34,24038.0,158.3389,158.3389,157.9513,157.9777,24038.0
2019-03-05 10:20:00,179.29,179.72,179.25,179.61,19736.0,157.9337,158.3125,157.8984,158.2156,19736.0
2019-03-05 10:30:00,179.58,179.93,179.52,179.77,14977.0,158.1891,158.4974,158.1363,158.3565,14977.0
2019-03-05 10:40:00,179.85,179.87,179.22,179.29,17869.0,158.427,158.4446,157.872,157.9337,17869.0
2019-03-05 10:50:00,179.33,179.61,179.2,179.21,18676.0,157.9689,158.2156,157.8544,157.8632,18676.0
2019-03-05 11:00:00,179.25,179.44,179.15,179.44,21956.0,157.8984,158.0658,157.8104,158.0658,21956.0
2019-03-05 11:10:00,179.46,179.74,179.46,179.73,9076.0,158.0834,158.3301,158.0834,158.3213,9076.0
2019-03-05 11:20:00,179.74,179.86,179.54,179.81,16267.0,158.3301,158.4358,158.1539,158.3917,16267.0
2019-03-05 11:30:00,179.71,180.06,179.7,180.02,13296.0,158.3037,158.612,158.2948,158.5767,13296.0
2019-03-05 11:40:00,179.95,180.06,179.79,179.79,14670.0,158.5151,158.612,158.3741,158.3741,14670.0
2019-03-05 11:50:00,179.83,180.04,179.71,179.71,15148.0,158.4094,158.5943,158.3037,158.3037,15148.0
2019-03-05 12:00:00,179.71,179.78,179.65,179.69,7788.0,158.3037,158.3653,158.2508,158.286,7788.0
2019-03-05 12:10:00,179.72,179.78,179.52,179.58,15062.0,158.3125,158.3653,158.1363,158.1891,15062.0
2019-03-05 12:20:00,179.63,179.81,179.49,179.72,12170.0,158.2332,158.3917,158.1099,158.3125,12170.0
2019-03-05 12:30:00,179.69,179.74,179.66,179.73,7751.0,158.286,158.3301,158.2596,158.3213,7751.0
2019-03-05 12:40:00,179.76,179.76,179.56,179.71,11006.0,158.3477,158.3477,158.1715,158.3037,11006.0
2019-03-05 12:50:00,179.7,179.83,179.59,179.83,7528.0,158.2948,158.4094,158.1979,158.4094,7528.0
2019-03-05 13:00:00,179.85,179.9,179.54,179.54,8067.0,158.427,158.471,158.1539,158.1539,8067.0
2019-03-05 13:10:00,179.56,179.7,179.33,179.33,10048.0,158.1715,158.2948,157.9689,157.9689,10048.0
2019-03-05 13:20:00,179.23,179.39,178.9,178.9,14411.0,157.8808,158.0218,157.5901,157.5901,14411.0
2019-03-05 13:30:00,178.92,179.03,178.9,178.99,10021.0,157.6078,157.7047,157.5901,157.6694,10021.0
2019-03-05 13:40:00,178.98,178.99,178.75,178.87,13984.0,157.6606,157.6694,157.458,157.5637,13984.0
2019-03-05 13:50:00,178.93,178.93,178.68,178.76,11394.0,157.6166,157.6166,157.3963,157.4668,11394.0
2019-03-05 14:00:00,178.8,178.85,178.69,178.75,10502.0,157.5021,157.5461,157.4052,157.458,10502.0
2019-03-05 14:10:00,178.76,178.76,178.47,178.47,20897.0,157.4668,157.4668,157.2114,157.2114,20897.0
2019-03-05 14:20:00,178.47,178.58,178.43,178.53,15092.0,157.2114,157.3083,157.1761,157.2642,15092.0
2019-03-05 14:30:00,178.52,178.58,178.29,178.39,20868.0,157.2554,157.3083,157.0528,157.1409,20868.0
2019-03-05 14:40:00,178.38,178.44,178.01,178.42,32703.0,157.1321,157.1849,156.8062,157.1673,32703.0
2019-03-05 14:50:00,178.46,178.76,178.4,178.74,9098.0,157.2025,157.4668,157.1497,157.4492,9098.0
2019-03-05 15:00:00,178.7,178.83,178.59,178.59,13944.0,157.414,157.5285,157.3171,157.3171,13944.0
2019-03-05 15:10:00,178.65,178.73,178.55,178.65,11309.0,157.3699,157.4404,157.2818,157.3699,11309.0
2019-03-05 15:20:00,178.63,178.65,178.4,178.47,19070.0,157.3523,157.3699,157.1497,157.2114,19070.0
2019-03-05 15:30:00,178.49,178.59,178.4,178.55,33722.0,157.229,157.3171,157.1497,157.2818,33722.0
2019-03-05 15:40:00,178.56,178.71,178.53,178.56,61126.0,157.2906,157.4228,157.2642,157.2906,61126.0
2019-03-05 15:50:00,178.57,178.6,177.74,177.84,151473.0,157.2994,157.3259,156.5683,156.6564,151473.0
2019-03-06 09:30:00,178.29,178.51,177.37,178.51,59339.0,157.0528,157.2466,156.2424,157.2466,59339.0
2019-03-06 09:40:00,178.42,178.47,177.94,178.32,14143.0,157.1673,157.2114,156.7445,157.0792,14143.0
2019-03-06 09:50:00,178.31,178.56,178.17,178.49,15208.0,157.0704,157.2906,156.9471,157.229,15208.0
2019-03-06 10:00:00,178.46,178.71,178.13,178.71,12284.0,157.2025,157.4228,156.9119,157.4228,12284.0
2019-03-06 10:10:00,178.65,178.65,177.91,178.0,17021.0,157.3699,157.3699,156.7181,156.7973,17021.0
2019-03-06 10:20:00,178.03,178.22,177.71,177.76,11725.0,156.8238,156.9911,156.5419,156.5859,11725.0
2019-03-06 10:30:00,177.8,178.01,177.63,178.01,7905.0,156.6212,156.8062,156.4714,156.8062,7905.0
2019-03-06 10:40:00,178.0,178.23,177.94,178.1,10311.0,156.7973,156.9999,156.7445,156.8854,10311.0
2019-03-06 10:50:00,178.1,178.54,177.96,178.3,12387.0,156.8854,157.273,156.7621,157.0616,12387.0
2019-03-06 11:00:00,178.21,178.79,178.17,178.76,12237.0,156.9823,157.4932,156.9471,157.4668,12237.0
2019-03-06 11:10:00,178.7,179.15,178.7,179.02,23888.0,157.414,157.8104,157.414,157.6958,23888.0
2019-03-06 11:20:00,179.01,179.08,178.62,178.97,17701.0,157.687,157.7487,157.3435,157.6518,17701.0
2019-03-06 11:30:00,179.02,179.2,178.94,178.99,14944.0,157.6958,157.8544,157.6254,157.6694,14944.0
2019-03-06 11:40:00,178.95,178.97,178.47,178.48,10199.0,157.6342,157.6518,157.2114,157.2202,10199.0
2019-03-06 11:50:00,178.51,178.52,178.25,178.45,9648.0,157.2466,157.2554,157.0176,157.1937,9648.0
2019-03-06 12:00:00,178.4,178.81,178.35,178.75,9198.0,157.1497,157.5109,157.1057,157.458,9198.0
2019-03-06 12:10:00,178.82,178.88,178.68,178.68,12322.0,157.5197,157.5725,157.3963,157.3963,12322.0
2019-03-06 12:20:00,178.67,178.73,178.39,178.48,8264.0,157.3875,157.4404,157.1409,157.2202,8264.0
2019-03-06 12:30:00,178.49,178.62,178.46,178.58,10342.0,157.229,157.3435,157.2025,157.3083,10342.0
2019-03-06 12:40:00,178.56,178.65,178.36,178.44,11062.0,157.2906,157.3699,157.1145,157.1849,11062.0
2019-03-06 12:50:00,178.48,178.62,178.48,178.49,9457.0,157.2202,157.3435,157.2202,157.229,9457.0
2019-03-06 13:00:00,178.46,178.54,178.25,178.26,11561.0,157.2025,157.273,157.0176,157.0264,11561.0
2019-03-06 13:10:00,178.24,178.36,178.11,178.3,16948.0,157.0088,157.1145,156.8942,157.0616,16948.0
2019-03-06 13:20:00,178.29,178.29,178.11,178.18,9309.0,157.0528,157.0528,156.8942,156.9559,9309.0
2019-03-06 13:30:00,178.19,178.62,178.09,178.59,10956.0,156.9647,157.3435,156.8766,157.3171,10956.0
2019-03-06 13:40:00,178.58,178.65,178.44,178.53,7118.0,157.3083,157.3699,157.1849,157.2642,7118.0
2019-03-06 13:50:00,178.53,179.08,178.52,179.08,11328.0,157.2642,157.7487,157.2554,157.7487,11328.0
2019-03-06 14:00:00,179.07,179.23,178.97,179.01,24831.0,157.7399,157.8808,157.6518,157.687,24831.0
2019-03-06 14:10:00,179.05,179.55,179.05,179.28,24818.0,157.7223,158.1627,157.7223,157.9249,24818.0
2019-03-06 14:20:00,179.31,179.61,179.29,179.5,32159.0,157.9513,158.2156,157.9337,158.1187,32159.0
2019-03-06 14:30:00,179.48,179.53,179.11,179.34,15953.0,158.1011,158.1451,157.7751,157.9777,15953.0
2019-03-06 14:40:00,179.34,179.39,179.2,179.35,27235.0,157.9777,158.0218,157.8544,157.9865,27235.0
2019-03-06 14:50:00,179.36,179.75,179.24,179.69,29165.0,157.9953,158.3389,157.8896,158.286,29165.0
2019-03-06 15:00:00,179.66,179.74,179.39,179.44,18174.0,158.2596,158.3301,158.0218,158.0658,18174.0
2019-03-06 15:10:00,179.42,179.44,179.13,179.25,23726.0,158.0482,158.0658,157.7927,157.8984,23726.0
2019-03-06 15:20:00,179.26,179.4,179.22,179.26,50757.0,157.9073,158.0306,157.872,157.9073,50757.0
2019-03-06 15:30:00,179.24,179.5,179.11,179.49,37965.0,157.8896,158.1187,157.7751,158.1099,37965.0
2019-03-06 15:40:00,179.48,179.78,179.47,179.71,44461.0,158.1011,158.3653,158.0922,158.3037,44461.0
2019-03-06 15:50:00,179.69,179.69,178.9,178.97,116397.0,158.286,158.286,157.5901,157.6518,116397.0
2019-03-07 09:30:00,178.74,179.38,178.41,178.8,28944.0,157.4492,158.013,157.1585,157.5021,28944.0
2019-03-07 09:40:00,178.78,179.05,178.33,178.43,38367.0,157.4844,157.7223,157.088,157.1761,38367.0
2019-03-07 09:50:00,178.46,178.54,177.83,178.48,26802.0,157.2025,157.273,156.6476,157.2202,26802.0
2019-03-07 10:00:00,178.55,178.68,178.08,178.13,26410.0,157.2818,157.3963,156.8678,156.9119,26410.0
2019-03-07 10:10:00,178.06,178.3,177.9,177.91,14896.0,156.8502,157.0616,156.7093,156.7181,14896.0
2019-03-07 10:20:00,177.77,178.46,177.73,178.45,28350.0,156.5947,157.2025,156.5595,157.1937,28350.0
2019-03-07 10:30:00,178.38,178.58,178.18,178.52,18979.0,157.1321,157.3083,156.9559,157.2554,18979.0
2019-03-07 10:40:00,178.52,178.71,178.23,178.58,25338.0,157.2554,157.4228,156.9999,157.3083,25338.0
2019-03-07 10:50:00,178.64,178.87,178.52,178.73,17511.0,157.3611,157.5637,157.2554,157.4404,17511.0
2019-03-07 11:00:00,178.73,178.84,178.37,178.57,14497.0,157.4404,157.5373,157.1233,157.2994,14497.0
2019-03-07 11:10:00,178.63,178.7,178.22,178.3,6638.0,157.3523,157.414,156.9911,157.0616,6638.0
2019-03-07 11:20:00,178.25,178.44,178.06,178.37,8700.0,157.0176,157.1849,156.8502,157.1233,8700.0
2019-03-07 11:30:00,178.4,179.03,178.37,178.93,15082.0,157.1497,157.7047,157.1233,157.6166,15082.0
2019-03-07 11:40:00,178.92,179.14,178.67,178.67,10636.0,157.6078,157.8016,157.3875,157.3875,10636.0
2019-03-07 11:50:00,178.64,178.7,178.4,178.46,11171.0,157.3611,157.414,157.1497,157.2025,11171.0
2019-03-07 12:00:00,178.43,178.55,178.18,178.51,7024.0,157.1761,157.2818,156.9559,157.2466,7024.0
2019-03-07 12:10:00,178.52,178.56,178.3,178.39,7167.0,157.2554,157.2906,157.0616,157.1409,7167.0
2019-03-07 12:20:00,178.45,178.71,178.38,178.63,14150.0,157.1937,157.4228,157.1321,157.3523,14150.0
2019-03-07 12:30:00,178.61,178.86,178.39,178.8,8756.0,157.3347,157.5549,157.1409,157.5021,8756.0
2019-03-07 12:40:00,178.8,178.8,178.6,178.71,4057.0,157.5021,157.5021,157.3259,157.4228,4057.0
2019-03-07 12:50:00,178.74,179.05,178.69,178.92,4618.0,157.4492,157.7223,157.4052,157.6078,4618.0
2019-03-07 13:00:00,178.94,178.96,178.77,178.77,3873.0,157.6254,157.643,157.4756,157.4756,3873.0
2019-03-07 13:10:00,178.8,178.99,178.8,178.91,9041.0,157.5021,157.6694,157.5021,157.5989,9041.0
2019-03-07 13:20:00,178.93,178.98,178.79,178.88,10511.0,157.6166,157.6606,157.4932,157.5725,10511.0
2019-03-07 13:30:00,178.85,178.87,178.5,178.6,5011.0,157.5461,157.5637,157.2378,157.3259,5011.0
2019-03-07 13:40:00,178.63,178.83,178.6,178.78,6996.0,157.3523,157.5285,157.3259,157.4844,6996.0
2019-03-07 13:50:00,178.8,178.8,178.54,178.55,6855.0,157.5021,157.5021,157.273,157.2818,6855.0
2019-03-07 14:00:00,178.57,178.64,178.22,178.3,6285.0,157.2994,157.3611,156.9911,157.0616,6285.0
2019-03-07 14:10:00,178.24,178.24,178.08,178.21,4954.0,157.0088,157.0088,156.8678,156.9823,4954.0
2019-03-07 14:20:00,178.27,178.38,178.23,178.36,5118.0,157.0352,157.1321,156.9999,157.1145,5118.0
2019-03-07 14:30:00,178.37,178.4,178.16,178.18,9351.0,157.1233,157.1497,156.9383,156.9559,9351.0
2019-03-07 14:40:00,178.22,178.36,178.08,178.36,19993.0,156.9911,157.1145,156.8678,157.1145,19993.0
2019-03-07 14:50:00,178.36,178.41,177.99,178.12,10963.0,157.1145,157.1585,156.7885,156.903,10963.0
2019-03-07 15:00:00,178.02,178.05,177.83,178.01,12968.0,156.815,156.8414,156.6476,156.8062,12968.0
2019-03-07 15:10:00,178.01,178.27,177.92,178.27,11169.0,156.8062,157.0352,156.7269,157.0352,11169.0
2019-03-07 15:20:00,178.28,178.44,177.99,178.03,17334.0,157.044,157.1849,156.7885,156.8238,17334.0
2019-03-07 15:30:00,178.03,178.51,178.03,178.49,19978.0,156.8238,157.2466,156.8238,157.229,19978.0
2019-03-07 15:40:00,178.47,178.51,178.2,178.3,24821.0,157.2114,157.2466,156.9735,157.0616,24821.0
2019-03-07 15:50:00,178.33,178.85,178.19,178.71,68644.0,157.088,157.5461,156.9647,157.4228,68644.0
2019-03-08 09:30:00,177.31,177.52,175.41,175.78,35343.0,156.1895,156.3745,154.5159,154.8418,35343.0
2019-03-08 09:40:00,175.53,175.92,174.86,175.16,49587.0,154.6216,154.9651,154.0314,154.2956,49587.0
2019-03-08 09:50:00,175.29,175.81,175.1,175.66,16485.0,154.4101,154.8682,154.2428,154.7361,16485.0
2019-03-08 10:00:00,175.66,175.91,175.19,175.36,16923.0,154.7361,154.9563,154.3221,154.4718,16923.0
2019-03-08 10:10:00,175.39,175.39,174.83,175.18,25719.0,154.4982,154.4982,154.0049,154.3133,25719.0
2019-03-08 10:20:00,175.22,175.62,175.16,175.5,8544.0,154.3485,154.7008,154.2956,154.5951,8544.0
2019-03-08 10:30:00,175.47,175.6,175.09,175.33,19262.0,154.5687,154.6832,154.234,154.4454,19262.0
2019-03-08 10:40:00,175.29,175.97,175.2,175.97,18180.0,154.4101,155.0091,154.3309,155.0091,18180.0
2019-03-08 10:50:00,176.05,176.06,175.48,175.48,13625.0,155.0796,155.0884,154.5775,154.5775,13625.0
2019-03-08 11:00:00,175.49,175.67,175.3,175.34,11759.0,154.5863,154.7449,154.419,154.4542,11759.0
2019-03-08 11:10:00,175.34,175.73,175.29,175.43,16759.0,154.4542,154.7977,154.4101,154.5335,16759.0
2019-03-08 11:20:00,175.41,175.75,175.32,175.47,19604.0,154.5159,154.8154,154.4366,154.5687,19604.0
2019-03-08 11:30:00,175.48,175.7,175.25,175.33,8682.0,154.5775,154.7713,154.3749,154.4454,8682.0
2019-03-08 11:40:00,175.27,175.28,175.08,175.17,13196.0,154.3925,154.4013,154.2252,154.3044,13196.0
2019-03-08 11:50:00,175.13,175.28,174.94,174.95,12927.0,154.2692,154.4013,154.1018,154.1106,12927.0
2019-03-08 12:00:00,174.91,174.96,174.66,174.67,11765.0,154.0754,154.1195,153.8552,153.864,11765.0
2019-03-08 12:10:00,174.7,174.93,174.67,174.75,11733.0,153.8904,154.093,153.864,153.9345,11733.0
2019-03-08 12:20:00,174.79,174.99,174.69,174.9,12297.0,153.9697,154.1459,153.8816,154.0666,12297.0
2019-03-08 12:30:00,174.95,174.96,174.73,174.8,13240.0,154.1106,154.1195,153.9169,153.9785,13240.0
2019-03-08 12:40:00,174.81,174.87,174.5,174.51,15109.0,153.9873,154.0402,153.7142,153.7231,15109.0
2019-03-08 12:50:00,174.52,174.57,174.25,174.3,11593.0,153.7319,153.7759,153.494,153.5381,11593.0
2019-03-08 13:00:00,174.23,174.65,174.23,174.59,9084.0,153.4764,153.8464,153.4764,153.7935,9084.0
2019-03-08 13:10:00,174.64,174.78,174.61,174.7,7297.0,153.8376,153.9609,153.8111,153.8904,7297.0
2019-03-08 13:20:00,174.69,174.89,174.56,174.86,8200.0,153.8816,154.0578,153.7671,154.0314,8200.0
2019-03-08 13:30:00,174.86,174.99,174.66,174.99,10721.0,154.0314,154.1459,153.8552,154.1459,10721.0
2019-03-08 13:40:00,174.97,175.23,174.94,175.19,7449.0,154.1283,154.3573,154.1018,154.3221,7449.0
2019-03-08 13:50:00,175.19,175.34,175.08,175.21,12765.0,154.3221,154.4542,154.2252,154.3397,12765.0
2019-03-08 14:00:00,175.25,175.25,175.02,175.22,9105.0,154.3749,154.3749,154.1723,154.3485,9105.0
2019-03-08 14:10:00,175.25,175.51,175.22,175.49,7076.0,154.3749,154.6039,154.3485,154.5863,7076.0
2019-03-08 14:20:00,175.55,176.0,175.53,175.92,14948.0,154.6392,155.0356,154.6216,154.9651,14948.0
2019-03-08 14:30:00,175.92,176.12,175.83,175.89,15889.0,154.9651,155.1413,154.8858,154.9387,15889.0
2019-03-08 14:40:00,175.86,176.12,175.83,175.91,11141.0,154.9123,155.1413,154.8858,154.9563,11141.0
2019-03-08 14:50:00,175.92,176.4,175.9,176.29,12963.0,154.9651,155.3879,154.9475,155.291,12963.0
2019-03-08 15:00:00,176.25,176.41,176.16,176.38,12889.0,155.2558,155.3967,155.1765,155.3703,12889.0
2019-03-08 15:10:00,176.29,176.29,175.76,175.84,12760.0,155.291,155.291,154.8242,154.8946,12760.0
2019-03-08 15:20:00,175.89,176.02,175.8,175.96,22647.0,154.9387,155.0532,154.8594,155.0003,22647.0
2019-03-08 15:30:00,175.97,176.61,175.97,176.28,22260.0,155.0091,155.5729,155.0091,155.2822,22260.0
2019-03-08 15:40:00,176.29,176.62,176.29,176.47,37708.0,155.291,155.5817,155.291,155.4496,37708.0
2019-03-08 15:50:00,176.49,177.01,176.49,176.79,127685.0,155.4672,155.9253,155.4672,155.7315,127685.0
2019-03-11 09:30:00,176.67,177.69,176.12,177.67,59435.0,155.6258,156.5243,155.1413,156.5067,59435.0
2019-03-11 09:40:00,177.63,178.09,177.49,177.68,16284.0,156.4714,156.8766,156.3481,156.5155,16284.0
2019-03-11 09:50:00,177.63,178.74,177.63,178.58,21658.0,156.4714,157.4492,156.4714,157.3083,21658.0
2019-03-11 10:00:00,178.52,178.67,178.22,178.22,18637.0,157.2554,157.3875,156.9911,156.9911,18637.0
2019-03-11 10:10:00,178.25,178.59,178.21,178.5,45197.0,157.0176,157.3171,156.9823,157.2378,45197.0
2019-03-11 10:20:00,178.52,178.62,178.24,178.31,15368.0,157.2554,157.3435,157.0088,157.0704,15368.0
2019-03-11 10:30:00,178.34,178.48,178.22,178.48,9324.0,157.0968,157.2202,156.9911,157.2202,9324.0
2019-03-11 10:40:00,178.59,178.89,178.59,178.85,8556.0,157.3171,157.5813,157.3171,157.5461,8556.0
2019-03-11 10:50:00,178.84,179.0,178.77,178.87,10197.0,157.5373,157.6782,157.4756,157.5637,10197.0
2019-03-11 11:00:00,178.88,178.98,178.65,178.87,8498.0,157.5725,157.6606,157.3699,157.5637,8498.0
2019-03-11 11:10:00,178.93,179.08,178.75,178.78,29172.0,157.6166,157.7487,157.458,157.4844,29172.0
2019-03-11 11:20:00,178.75,178.88,178.71,178.82,12823.0,157.458,157.5725,157.4228,157.5197,12823.0
2019-03-11 11:30:00,178.79,179.35,178.71,179.32,21372.0,157.4932,157.9865,157.4228,157.9601,21372.0
2019-03-11 11:40:00,179.34,179.41,178.95,179.05,32638.0,157.9777,158.0394,157.6342,157.7223,32638.0
2019-03-11 11:50:00,179.07,179.57,179.07,179.54,12173.0,157.7399,158.1803,157.7399,158.1539,12173.0
2019-03-11 12:00:00,179.49,179.58,179.39,179.5,11708.0,158.1099,158.1891,158.0218,158.1187,11708.0
2019-03-11 12:10:00,179.5,179.5,179.23,179.36,9742.0,158.1187,158.1187,157.8808,157.9953,9742.0
2019-03-11 12:20:00,179.38,179.44,179.26,179.33,14950.0,158.013,158.0658,157.9073,157.9689,14950.0
2019-03-11 12:30:00,179.31,179.49,179.27,179.43,12126.0,157.9513,158.1099,157.9161,158.057,12126.0
2019-03-11 12:40:00,179.44,179.61,179.37,179.42,9022.0,158.0658,158.2156,158.0042,158.0482,9022.0
2019-03-11 12:50:00,179.42,179.48,179.31,179.39,6597.0,158.0482,158.1011,157.9513,158.0218,6597.0
2019-03-11 13:00:00,179.37,179.59,179.37,179.54,16825.0,158.0042,158.1979,158.0042,158.1539,16825.0
2019-03-11 13:10:00,179.55,179.93,179.54,179.85,13565.0,158.1627,158.4974,158.1539,158.427,13565.0
2019-03-11 13:20:00,179.82,179.96,179.74,179.96,20654.0,158.4006,158.5239,158.3301,158.5239,20654.0
2019-03-11 13:30:00,179.96,180.19,179.88,180.11,22887.0,158.5239,158.7265,158.4534,158.656,22887.0
2019-03-11 13:40:00,180.11,180.27,179.62,180.25,42118.0,158.656,158.7969,158.2244,158.7793,42118.0
2019-03-11 13:50:00,180.2,180.43,179.75,179.84,34623.0,158.7353,158.9379,158.3389,158.4182,34623.0
2019-03-11 14:00:00,179.86,180.24,179.79,179.94,11210.0,158.4358,158.7705,158.3741,158.5063,11210.0
2019-03-11 14:10:00,179.93,180.05,179.84,179.89,10627.0,158.4974,158.6032,158.4182,158.4622,10627.0
2019-03-11 14:20:00,179.9,180.2,179.8,180.05,10539.0,158.471,158.7353,158.3829,158.6032,10539.0
2019-03-11 14:30:00,180.06,180.26,180.04,180.24,14546.0,158.612,158.7881,158.5943,158.7705,14546.0
2019-03-11 14:40:00,180.31,180.32,179.87,179.87,16221.0,158.8322,158.841,158.4446,158.4446,16221.0
2019-03-11 14:50:00,179.84,180.04,179.76,179.93,14359.0,158.4182,158.5943,158.3477,158.4974,14359.0
2019-03-11 15:00:00,179.92,180.09,179.85,180.03,12562.0,158.4886,158.6384,158.427,158.5855,12562.0
2019-03-11 15:10:00,180.08,180.16,179.89,179.92,15417.0,158.6296,158.7001,158.4622,158.4886,15417.0
2019-03-11 15:20:00,179.91,180.05,179.83,179.88,16007.0,158.4798,158.6032,158.4094,158.4534,16007.0
2019-03-11 15:30:00,179.88,180.54,179.87,180.33,28134.0,158.4534,159.0348,158.4446,158.8498,28134.0
2019-03-11 15:40:00,180.32,180.8,180.26,180.8,45695.0,158.841,159.2638,158.7881,159.2638,45695.0
2019-03-11 15:50:00,180.77,181.04,180.59,180.83,168471.0,159.2374,159.4752,159.0788,159.2902,168471.0
2019-03-12 09:30:00,181.11,181.19,180.35,181.1,22094.0,159.5369,159.6074,158.8674,159.5281,22094.0
2019-03-12 09:40:00,180.89,181.09,180.15,180.36,50426.0,159.3431,159.5193,158.6912,158.8762,50426.0
2019-03-12 09:50:00,180.35,180.4,179.82,180.01,46641.0,158.8674,158.9115,158.4006,158.5679,46641.0
2019-03-12 10:00:00,179.98,180.09,179.51,179.7,21242.0,158.5415,158.6384,158.1275,158.2948,21242.0
2019-03-12 10:10:00,179.65,180.08,179.6,180.04,10839.0,158.2508,158.6296,158.2068,158.5943,10839.0
2019-03-12 10:20:00,180.09,180.3,179.99,180.2,16303.0,158.6384,158.8234,158.5503,158.7353,16303.0
2019-03-12 10:30:00,180.34,180.35,179.89,179.98,7290.0,158.8586,158.8674,158.4622,158.5415,7290.0
2019-03-12 10:40:00,179.95,180.03,179.58,179.75,9819.0,158.5151,158.5855,158.1891,158.3389,9819.0
2019-03-12 10:50:00,179.79,179.83,179.43,179.59,15005.0,158.3741,158.4094,158.057,158.1979,15005.0
2019-03-12 11:00:00,179.54,179.68,179.32,179.64,8596.0,158.1539,158.2772,157.9601,158.242,8596.0
2019-03-12 11:10:00,179.64,179.64,179.09,179.21,15564.0,158.242,158.242,157.7575,157.8632,15564.0
2019-03-12 11:20:00,179.17,179.4,178.93,179.39,21551.0,157.828,158.0306,157.6166,158.0218,21551.0
2019-03-12 11:30:00,179.34,179.6,179.26,179.42,12852.0,157.9777,158.2068,157.9073,158.0482,12852.0
2019-03-12 11:40:00,179.43,179.62,179.38,179.59,11280.0,158.057,158.2244,158.013,158.1979,11280.0
2019-03-12 11:50:00,179.56,179.92,179.56,179.7,19439.0,158.1715,158.4886,158.1715,158.2948,19439.0
2019-03-12 12:00:00,179.73,179.77,179.49,179.5,11068.0,158.3213,158.3565,158.1099,158.1187,11068.0
2019-03-12 12:10:00,179.51,179.66,179.5,179.56,9974.0,158.1275,158.2596,158.1187,158.1715,9974.0
2019-03-12 12:20:00,179.58,179.6,179.2,179.47,10879.0,158.1891,158.2068,157.8544,158.0922,10879.0
2019-03-12 12:30:00,179.5,179.73,179.5,179.65,18375.0,158.1187,158.3213,158.1187,158.2508,18375.0
2019-03-12 12:40:00,179.62,179.68,179.37,179.48,8162.0,158.2244,158.2772,158.0042,158.1011,8162.0
2019-03-12 12:50:00,179.44,179.44,179.13,179.2,12453.0,158.0658,158.0658,157.7927,157.8544,12453.0
2019-03-12 13:00:00,179.21,179.39,179.18,179.38,6214.0,157.8632,158.0218,157.8368,158.013,6214.0
2019-03-12 13:10:00,179.35,179.4,179.15,179.18,6885.0,157.9865,158.0306,157.8104,157.8368,6885.0
2019-03-12 13:20:00,179.19,179.62,179.17,179.62,7283.0,157.8456,158.2244,157.828,158.2244,7283.0
2019-03-12 13:30:00,179.61,179.65,179.52,179.57,8319.0,158.2156,158.2508,158.1363,158.1803,8319.0
2019-03-12 13:40:00,179.56,179.64,179.51,179.59,16727.0,158.1715,158.242,158.1275,158.1979,16727.0
2019-03-12 13:50:00,179.59,179.68,179.52,179.56,12321.0,158.1979,158.2772,158.1363,158.1715,12321.0
2019-03-12 14:00:00,179.57,179.71,179.56,179.64,9399.0,158.1803,158.3037,158.1715,158.242,9399.0
2019-03-12 14:10:00,179.62,179.92,179.6,179.9,8276.0,158.2244,158.4886,158.2068,158.471,8276.0
2019-03-12 14:20:00,179.85,179.85,179.7,179.74,11470.0,158.427,158.427,158.2948,158.3301,11470.0
2019-03-12 14:30:00,179.7,179.8,179.65,179.65,8439.0,158.2948,158.3829,158.2508,158.2508,8439.0
2019-03-12 14:40:00,179.65,179.77,179.6,179.74,8094.0,158.2508,158.3565,158.2068,158.3301,8094.0
2019-03-12 14:50:00,179.71,179.93,179.71,179.93,12462.0,158.3037,158.4974,158.3037,158.4974,12462.0
2019-03-12 15:00:00,179.85,179.85,179.73,179.83,13276.0,158.427,158.427,158.3213,158.4094,13276.0
2019-03-12 15:10:00,179.79,179.82,179.34,179.37,15761.0,158.3741,158.4006,157.9777,158.0042,15761.0
2019-03-12 15:20:00,179.39,179.62,179.33,179.54,13581.0,158.0218,158.2244,157.9689,158.1539,13581.0
2019-03-12 15:30:00,179.51,179.55,179.32,179.42,18231.0,158.1275,158.1627,157.9601,158.0482,18231.0
2019-03-12 15:40:00,179.44,179.64,179.35,179.58,28171.0,158.0658,158.242,157.9865,158.1891,28171.0
2019-03-12 15:50:00,179.57,179.62,179.24,179.38,129524.0,158.1803,158.2244,157.8896,158.013,129524.0
2019-03-13 09:30:00,179.92,179.92,179.24,179.48,29598.0,158.4886,158.4886,157.8896,158.1011,29598.0
2019-03-13 09:40:00,179.57,180.0,179.3,179.78,24775.0,158.1803,158.5591,157.9425,158.3653,24775.0
2019-03-13 09:50:00,179.9,180.79,179.85,180.74,12179.0,158.471,159.255,158.427,159.211,12179.0
2019-03-13 10:00:00,180.88,181.07,180.62,180.93,29961.0,159.3343,159.5017,159.1053,159.3783,29961.0
2019-03-13 10:10:00,180.93,181.02,180.75,180.84,11490.0,159.3783,159.4576,159.2198,159.2991,11490.0
2019-03-13 10:20:00,180.9,180.99,180.71,180.77,20052.0,159.3519,159.4312,159.1845,159.2374,20052.0
2019-03-13 10:30:00,180.79,180.92,180.5,180.58,21681.0,159.255,159.3695,158.9996,159.07,21681.0
2019-03-13 10:40:00,180.55,180.88,180.43,180.82,17041.0,159.0436,159.3343,158.9379,159.2814,17041.0
2019-03-13 10:50:00,180.82,181.39,180.82,181.2,33437.0,159.2814,159.7835,159.2814,159.6162,33437.0
2019-03-13 11:00:00,181.18,181.58,181.16,181.46,24688.0,159.5986,159.9509,159.5809,159.8452,24688.0
2019-03-13 11:10:00,181.49,181.59,181.3,181.54,28619.0,159.8716,159.9597,159.7043,159.9157,28619.0
2019-03-13 11:20:00,181.56,181.69,181.45,181.67,17297.0,159.9333,160.0478,159.8364,160.0302,17297.0
2019-03-13 11:30:00,181.69,182.03,181.56,181.98,21693.0,160.0478,160.3473,159.9333,160.3033,21693.0
2019-03-13 11:40:00,181.96,182.0,181.36,181.42,27217.0,160.2856,160.3209,159.7571,159.81,27217.0
2019-03-13 11:50:00,181.44,181.66,181.41,181.55,27580.0,159.8276,160.0214,159.8012,159.9245,27580.0
2019-03-13 12:00:00,181.56,182.15,181.54,181.93,28127.0,159.9333,160.453,159.9157,160.2592,28127.0
2019-03-13 12:10:00,181.92,181.99,181.61,181.65,26305.0,160.2504,160.3121,159.9773,160.0126,26305.0
2019-03-13 12:20:00,181.7,181.78,181.45,181.77,32343.0,160.0566,160.1271,159.8364,160.1183,32343.0
2019-03-13 12:30:00,181.74,181.74,181.43,181.57,21343.0,160.0918,160.0918,159.8188,159.9421,21343.0
2019-03-13 12:40:00,181.54,181.84,181.54,181.75,14315.0,159.9157,160.1799,159.9157,160.1007,14315.0
2019-03-13 12:50:00,181.77,181.82,181.66,181.75,10836.0,160.1183,160.1623,160.0214,160.1007,10836.0
2019-03-13 13:00:00,181.77,181.81,181.67,181.74,8397.0,160.1183,160.1535,160.0302,160.0918,8397.0
2019-03-13 13:10:00,181.72,181.94,181.72,181.88,6426.0,160.0742,160.268,160.0742,160.2152,6426.0
2019-03-13 13:20:00,181.9,181.9,181.7,181.81,11022.0,160.2328,160.2328,160.0566,160.1535,11022.0
2019-03-13 13:30:00,181.81,181.96,181.76,181.96,9645.0,160.1535,160.2856,160.1095,160.2856,9645.0
2019-03-13 13:40:00,181.96,181.96,181.56,181.61,15306.0,160.2856,160.2856,159.9333,159.9773,15306.0
2019-03-13 13:50:00,181.61,181.66,181.3,181.63,17604.0,159.9773,160.0214,159.7043,159.995,17604.0
2019-03-13 14:00:00,181.6,181.78,181.57,181.66,10216.0,159.9685,160.1271,159.9421,160.0214,10216.0
2019-03-13 14:10:00,181.65,181.65,181.2,181.2,14438.0,160.0126,160.0126,159.6162,159.6162,14438.0
2019-03-13 14:20:00,181.22,181.3,181.05,181.06,19334.0,159.6338,159.7043,159.484,159.4928,19334.0
2019-03-13 14:30:00,181.05,181.11,180.95,181.01,19474.0,159.484,159.5369,159.396,159.4488,19474.0
2019-03-13 14:40:00,180.98,180.98,180.38,180.46,19130.0,159.4224,159.4224,158.8938,158.9643,19130.0
2019-03-13 14:50:00,180.44,180.64,180.25,180.47,16265.0,158.9467,159.1229,158.7793,158.9731,16265.0
2019-03-13 15:00:00,180.46,180.58,180.2,180.24,14531.0,158.9643,159.07,158.7353,158.7705,14531.0
2019-03-13 15:10:00,180.24,180.24,179.9,179.91,17809.0,158.7705,158.7705,158.471,158.4798,17809.0
2019-03-13 15:20:00,179.87,180.11,179.85,179.99,18463.0,158.4446,158.656,158.427,158.5503,18463.0
2019-03-13 15:30:00,179.91,180.15,179.88,180.06,40564.0,158.4798,158.6912,158.4534,158.612,40564.0
2019-03-13 15:40:00,180.03,180.07,179.81,179.82,60972.0,158.5855,158.6208,158.3917,158.4006,60972.0
2019-03-13 15:50:00,179.84,180.11,179.69,179.75,104762.0,158.4182,158.656,158.286,158.3389,104762.0
2019-03-14 09:30:00,179.67,180.2,178.65,179.33,18510.0,158.2684,158.7353,157.3699,157.9689,18510.0
2019-03-14 09:40:00,179.31,179.52,178.75,178.84,11929.0,157.9513,158.1363,157.458,157.5373,11929.0
2019-03-14 09:50:00,178.81,178.85,178.23,178.31,21013.0,157.5109,157.5461,156.9999,157.0704,21013.0
2019-03-14 10:00:00,178.31,178.39,177.73,177.91,25703.0,157.0704,157.1409,156.5595,156.7181,25703.0
2019-03-14 10:10:00,177.9,178.2,177.82,177.91,31615.0,156.7093,156.9735,156.6388,156.7181,31615.0
2019-03-14 10:20:00,177.94,178.32,177.91,178.0,18014.0,156.7445,157.0792,156.7181,156.7973,18014.0
2019-03-14 10:30:00,177.99,178.42,177.92,178.36,36187.0,156.7885,157.1673,156.7269,157.1145,36187.0
2019-03-14 10:40:00,178.36,178.39,178.14,178.23,20182.0,157.1145,157.1409,156.9207,156.9999,20182.0
2019-03-14 10:50:00,178.24,178.69,178.13,178.63,17030.0,157.0088,157.4052,156.9119,157.3523,17030.0
2019-03-14 11:00:00,178.67,178.69,178.45,178.65,18900.0,157.3875,157.4052,157.1937,157.3699,18900.0
2019-03-14 11:10:00,178.66,179.1,178.62,179.07,10081.0,157.3787,157.7663,157.3435,157.7399,10081.0
2019-03-14 11:20:00,179.06,179.06,178.89,178.93,11956.0,157.7311,157.7311,157.5813,157.6166,11956.0
2019-03-14 11:30:00,178.93,179.15,178.82,179.14,19704.0,157.6166,157.8104,157.5197,157.8016,19704.0
2019-03-14 11:40:00,179.18,179.41,179.1,179.36,12250.0,157.8368,158.0394,157.7663,157.9953,12250.0
2019-03-14 11:50:00,179.38,179.45,179.19,179.19,9842.0,158.013,158.0746,157.8456,157.8456,9842.0
2019-03-14 12:00:00,179.2,179.25,179.0,179.25,12388.0,157.8544,157.8984,157.6782,157.8984,12388.0
2019-03-14 12:10:00,179.22,179.56,179.1,179.5,10231.0,157.872,158.1715,157.7663,158.1187,10231.0
2019-03-14 12:20:00,179.51,179.54,179.1,179.29,17027.0,158.1275,158.1539,157.7663,157.9337,17027.0
2019-03-14 12:30:00,179.28,179.32,179.03,179.22,12330.0,157.9249,157.9601,157.7047,157.872,12330.0
2019-03-14 12:40:00,179.21,179.32,179.21,179.25,8858.0,157.8632,157.9601,157.8632,157.8984,8858.0
2019-03-14 12:50:00,179.27,179.3,179.08,179.16,14804.0,157.9161,157.9425,157.7487,157.8192,14804.0
2019-03-14 13:00:00,179.15,179.2,179.08,179.2,15117.0,157.8104,157.8544,157.7487,157.8544,15117.0
2019-03-14 13:10:00,179.2,179.2,178.98,179.02,10483.0,157.8544,157.8544,157.6606,157.6958,10483.0
2019-03-14 13:20:00,179.02,179.13,179.01,179.1,12176.0,157.6958,157.7927,157.687,157.7663,12176.0
2019-03-14 13:30:00,179.06,179.11,179.05,179.07,8959.0,157.7311,157.7751,157.7223,157.7399,8959.0
2019-03-14 13:40:00,179.08,179.09,178.82,178.86,11211.0,157.7487,157.7575,157.5197,157.5549,11211.0
2019-03-14 13:50:00,178.85,178.88,178.71,178.78,13339.0,157.5461,157.5725,157.4228,157.4844,13339.0
2019-03-14 14:00:00,178.79,178.85,178.72,178.76,7356.0,157.4932,157.5461,157.4316,157.4668,7356.0
2019-03-14 14:10:00,178.76,178.78,178.71,178.74,13460.0,157.4668,157.4844,157.4228,157.4492,13460.0
2019-03-14 14:20:00,178.74,178.93,178.69,178.92,14929.0,157.4492,157.6166,157.4052,157.6078,14929.0
2019-03-14 14:30:00,178.91,178.91,178.64,178.64,12944.0,157.5989,157.5989,157.3611,157.3611,12944.0
2019-03-14 14:40:00,178.62,178.75,178.59,178.66,13897.0,157.3435,157.458,157.3171,157.3787,13897.0
2019-03-14 14:50:00,178.65,178.69,178.54,178.65,16088.0,157.3699,157.4052,157.273,157.3699,16088.0
2019-03-14 15:00:00,178.66,178.72,178.59,178.72,18176.0,157.3787,157.4316,157.3171,157.4316,18176.0
2019-03-14 15:10:00,178.71,178.86,178.7,178.86,19824.0,157.4228,157.5549,157.414,157.5549,19824.0
2019-03-14 15:20:00,178.85,178.85,178.6,178.81,16222.0,157.5461,157.5461,157.3259,157.5109,16222.0
2019-03-14 15:30:00,178.79,178.94,178.78,178.94,21604.0,157.4932,157.6254,157.4844,157.6254,21604.0
2019-03-14 15:40:00,178.94,179.12,178.87,179.01,49575.0,157.6254,157.7839,157.5637,157.687,49575.0
2019-03-14 15:50:00,179.02,179.03,178.63,178.99,120995.0,157.6958,157.7047,157.3523,157.6694,120995.0
2019-03-15 09:30:00,179.95,181.29,179.23,181.06,370850.0,158.5151,159.6955,157.8808,159.4928,370850.0
2019-03-15 09:40:00,181.15,181.6,180.64,180.71,49163.0,159.5721,159.9685,159.1229,159.1845,49163.0
2019-03-15 09:50:00,180.71,181.25,180.68,181.18,20714.0,159.1845,159.6602,159.1581,159.5986,20714.0
2019-03-15 10:00:00,181.21,181.26,180.68,180.77,22261.0,159.625,159.669,159.1581,159.2374,22261.0
2019-03-15 10:10:00,180.81,180.81,180.03,180.42,33054.0,159.2726,159.2726,158.5855,158.9291,33054.0
2019-03-15 10:20:00,180.41,180.51,180.0,180.35,21740.0,158.9203,159.0084,158.5591,158.8674,21740.0
2019-03-15 10:30:00,180.38,180.38,180.05,180.09,19710.0,158.8938,158.8938,158.6032,158.6384,19710.0
2019-03-15 10:40:00,180.07,180.25,179.94,180.25,26881.0,158.6208,158.7793,158.5063,158.7793,26881.0
2019-03-15 10:50:00,180.24,180.43,180.09,180.25,12254.0,158.7705,158.9379,158.6384,158.7793,12254.0
2019-03-15 11:00:00,180.22,180.36,180.14,180.36,18844.0,158.7529,158.8762,158.6824,158.8762,18844.0
2019-03-15 11:10:00,180.34,180.34,180.13,180.34,17799.0,158.8586,158.8586,158.6736,158.8586,17799.0
2019-03-15 11:20:00,180.34,180.36,180.19,180.28,13649.0,158.8586,158.8762,158.7265,158.8058,13649.0
2019-03-15 11:30:00,180.28,180.28,179.88,179.91,15878.0,158.8058,158.8058,158.4534,158.4798,15878.0
2019-03-15 11:40:00,179.84,180.43,179.83,180.37,12652.0,158.4182,158.9379,158.4094,158.885,12652.0
2019-03-15 11:50:00,180.45,180.57,180.34,180.56,11350.0,158.9555,159.0612,158.8586,159.0524,11350.0
2019-03-15 12:00:00,180.57,180.62,180.42,180.59,13186.0,159.0612,159.1053,158.9291,159.0788,13186.0
2019-03-15 12:10:00,180.61,180.84,180.59,180.84,10815.0,159.0965,159.2991,159.0788,159.2991,10815.0
2019-03-15 12:20:00,180.87,181.04,180.73,180.8,18941.0,159.3255,159.4752,159.2022,159.2638,18941.0
2019-03-15 12:30:00,180.77,180.97,180.76,180.84,8581.0,159.2374,159.4136,159.2286,159.2991,8581.0
2019-03-15 12:40:00,180.87,181.09,180.79,181.09,13214.0,159.3255,159.5193,159.255,159.5193,13214.0
2019-03-15 12:50:00,181.04,181.25,180.95,181.08,16623.0,159.4752,159.6602,159.396,159.5105,16623.0
2019-03-15 13:00:00,181.08,181.17,181.05,181.16,9888.0,159.5105,159.5897,159.484,159.5809,9888.0
2019-03-15 13:10:00,181.16,181.17,180.92,180.92,11618.0,159.5809,159.5897,159.3695,159.3695,11618.0
2019-03-15 13:20:00,180.95,180.95,180.69,180.75,11370.0,159.396,159.396,159.1669,159.2198,11370.0
2019-03-15 13:30:00,180.78,180.81,180.57,180.57,10302.0,159.2462,159.2726,159.0612,159.0612,10302.0
2019-03-15 13:40:00,180.58,180.62,180.37,180.46,12184.0,159.07,159.1053,158.885,158.9643,12184.0
2019-03-15 13:50:00,180.46,180.46,180.1,180.15,8056.0,158.9643,158.9643,158.6472,158.6912,8056.0
2019-03-15 14:00:00,180.16,180.22,179.87,179.87,13812.0,158.7001,158.7529,158.4446,158.4446,13812.0
2019-03-15 14:10:00,179.86,179.94,179.57,179.79,24599.0,158.4358,158.5063,158.1803,158.3741,24599.0
2019-03-15 14:20:00,179.77,179.77,179.29,179.33,17864.0,158.3565,158.3565,157.9337,157.9689,17864.0
2019-03-15 14:30:00,179.3,179.73,179.17,179.72,33480.0,157.9425,158.3213,157.828,158.3125,33480.0
2019-03-15 14:40:00,179.74,179.74,179.51,179.62,25399.0,158.3301,158.3301,158.1275,158.2244,25399.0
2019-03-15 14:50:00,179.62,179.69,179.36,179.41,15563.0,158.2244,158.286,157.9953,158.0394,15563.0
2019-03-15 15:00:00,179.42,179.48,179.28,179.33,35895.0,158.0482,158.1011,157.9249,157.9689,35895.0
2019-03-15 15:10:00,179.34,179.41,179.26,179.3,32030.0,157.9777,158.0394,157.9073,157.9425,32030.0
2019-03-15 15:20:00,179.27,179.63,179.27,179.63,29763.0,157.9161,158.2332,157.9161,158.2332,29763.0
2019-03-15 15:30:00,179.6,179.63,179.31,179.36,64622.0,158.2068,158.2332,157.9513,157.9953,64622.0
2019-03-15 15:40:00,179.36,179.79,179.36,179.57,71457.0,157.9953,158.3741,157.9953,158.1803,71457.0
2019-03-15 15:50:00,179.56,180.16,179.25,179.97,367154.0,158.1715,158.7001,157.8984,158.5327,367154.0
2019-03-18 09:30:00,179.32,180.09,179.23,179.64,48963.0,157.9601,158.6384,157.8808,158.242,48963.0
2019-03-18 09:40:00,179.7,180.64,179.7,180.64,11145.0,158.2948,159.1229,158.2948,159.1229,11145.0
2019-03-18 09:50:00,180.65,180.79,180.29,180.56,12651.0,159.1317,159.255,158.8146,159.0524,12651.0
2019-03-18 10:00:00,180.65,180.81,180.6,180.7,15530.0,159.1317,159.2726,159.0876,159.1757,15530.0
2019-03-18 10:10:00,180.7,180.79,180.05,180.72,16648.0,159.1757,159.255,158.6032,159.1933,16648.0
2019-03-18 10:20:00,180.72,180.9,180.68,180.8,9491.0,159.1933,159.3519,159.1581,159.2638,9491.0
2019-03-18 10:30:00,180.74,180.9,180.62,180.75,9349.0,159.211,159.3519,159.1053,159.2198,9349.0
2019-03-18 10:40:00,180.79,181.17,180.77,181.16,11740.0,159.255,159.5897,159.2374,159.5809,11740.0
2019-03-18 10:50:00,181.23,181.53,181.22,181.43,10647.0,159.6426,159.9069,159.6338,159.8188,10647.0
2019-03-18 11:00:00,181.48,181.6,181.36,181.51,8666.0,159.8628,159.9685,159.7571,159.8892,8666.0
2019-03-18 11:10:00,181.56,181.56,181.04,181.04,10883.0,159.9333,159.9333,159.4752,159.4752,10883.0
2019-03-18 11:20:00,180.99,181.06,180.83,180.93,36573.0,159.4312,159.4928,159.2902,159.3783,36573.0
2019-03-18 11:30:00,180.89,180.98,180.69,180.92,24222.0,159.3431,159.4224,159.1669,159.3695,24222.0
2019-03-18 11:40:00,180.98,181.07,180.89,181.04,10230.0,159.4224,159.5017,159.3431,159.4752,10230.0
2019-03-18 11:50:00,181.11,181.33,181.11,181.29,8344.0,159.5369,159.7307,159.5369,159.6955,8344.0
2019-03-18 12:00:00,181.32,181.46,181.29,181.46,10459.0,159.7219,159.8452,159.6955,159.8452,10459.0
2019-03-18 12:10:00,181.43,181.77,181.43,181.76,11008.0,159.8188,160.1183,159.8188,160.1095,11008.0
2019-03-18 12:20:00,181.74,181.88,181.68,181.78,9853.0,160.0918,160.2152,160.039,160.1271,9853.0
2019-03-18 12:30:00,181.78,181.92,181.73,181.8,9257.0,160.1271,160.2504,160.083,160.1447,9257.0
2019-03-18 12:40:00,181.81,181.95,181.78,181.92,8808.0,160.1535,160.2768,160.1271,160.2504,8808.0
2019-03-18 12:50:00,181.94,182.22,181.93,182.08,17483.0,160.268,160.5147,160.2592,160.3913,17483.0
2019-03-18 13:00:00,182.08,182.11,181.92,182.04,10914.0,160.3913,160.4178,160.2504,160.3561,10914.0
2019-03-18 13:10:00,182.04,182.12,182.01,182.04,6738.0,160.3561,160.4266,160.3297,160.3561,6738.0
2019-03-18 13:20:00,182.06,182.4,182.04,182.08,33745.0,160.3737,160.6732,160.3561,160.3913,33745.0
2019-03-18 13:30:00,182.05,182.15,181.96,182.1,9401.0,160.3649,160.453,160.2856,160.409,9401.0
2019-03-18 13:40:00,182.1,182.37,182.1,182.24,11832.0,160.409,160.6468,160.409,160.5323,11832.0
2019-03-18 13:50:00,182.22,182.63,182.22,182.56,11113.0,160.5147,160.8758,160.5147,160.8142,11113.0
2019-03-18 14:00:00,182.55,182.55,182.3,182.3,10078.0,160.8054,160.8054,160.5851,160.5851,10078.0
2019-03-18 14:10:00,182.29,182.34,181.93,181.93,13725.0,160.5763,160.6204,160.2592,160.2592,13725.0
2019-03-18 14:20:00,181.91,182.2,181.81,182.12,14122.0,160.2416,160.4971,160.1535,160.4266,14122.0
2019-03-18 14:30:00,182.1,182.11,181.81,182.01,13438.0,160.409,160.4178,160.1535,160.3297,13438.0
2019-03-18 14:40:00,182.07,182.08,181.93,182.0,48799.0,160.3825,160.3913,160.2592,160.3209,48799.0
2019-03-18 14:50:00,182.01,182.01,181.68,181.8,72750.0,160.3297,160.3297,160.039,160.1447,72750.0
2019-03-18 15:00:00,181.84,181.92,181.8,181.82,42744.0,160.1799,160.2504,160.1447,160.1623,42744.0
2019-03-18 15:10:00,181.83,182.22,181.7,182.22,26536.0,160.1711,160.5147,160.0566,160.5147,26536.0
2019-03-18 15:20:00,182.19,182.45,182.14,182.26,59782.0,160.4882,160.7173,160.4442,160.5499,59782.0
2019-03-18 15:30:00,182.24,182.49,182.22,182.32,32046.0,160.5323,160.7525,160.5147,160.6028,32046.0
2019-03-18 15:40:00,182.32,182.73,182.29,182.51,62418.0,160.6028,160.9639,160.5763,160.7701,62418.0
2019-03-18 15:50:00,182.49,182.63,182.22,182.53,130358.0,160.7525,160.8758,160.5147,160.7877,130358.0
2019-03-19 09:30:00,182.91,182.92,182.3,182.8,23512.0,161.1225,161.1313,160.5851,161.0256,23512.0
2019-03-19 09:40:00,182.71,182.8,182.3,182.3,21049.0,160.9463,161.0256,160.5851,160.5851,21049.0
2019-03-19 09:50:00,182.25,182.33,180.73,180.77,42100.0,160.5411,160.6116,159.2022,159.2374,42100.0
2019-03-19 10:00:00,180.92,181.09,180.49,180.53,21520.0,159.3695,159.5193,158.9907,159.026,21520.0
2019-03-19 10:10:00,180.52,180.66,180.04,180.54,21089.0,159.0172,159.1405,158.5943,159.0348,21089.0
2019-03-19 10:20:00,180.49,180.49,179.85,180.03,46770.0,158.9907,158.9907,158.427,158.5855,46770.0
2019-03-19 10:30:00,180.02,180.29,179.93,180.09,27637.0,158.5767,158.8146,158.4974,158.6384,27637.0
2019-03-19 10:40:00,180.04,180.04,179.54,179.63,16336.0,158.5943,158.5943,158.1539,158.2332,16336.0
2019-03-19 10:50:00,179.64,179.7,179.18,179.24,16790.0,158.242,158.2948,157.8368,157.8896,16790.0
2019-03-19 11:00:00,179.31,179.44,179.14,179.34,19594.0,157.9513,158.0658,157.8016,157.9777,19594.0
2019-03-19 11:10:00,179.37,179.55,179.29,179.47,13746.0,158.0042,158.1627,157.9337,158.0922,13746.0
2019-03-19 11:20:00,179.53,179.74,179.25,179.57,15425.0,158.1451,158.3301,157.8984,158.1803,15425.0
2019-03-19 11:30:00,179.54,179.84,179.39,179.65,14664.0,158.1539,158.4182,158.0218,158.2508,14664.0
2019-03-19 11:40:00,179.58,179.91,179.54,179.76,10530.0,158.1891,158.4798,158.1539,158.3477,10530.0
2019-03-19 11:50:00,179.71,179.84,179.43,179.77,22066.0,158.3037,158.4182,158.057,158.3565,22066.0
2019-03-19 12:00:00,179.85,180.08,179.81,179.91,31430.0,158.427,158.6296,158.3917,158.4798,31430.0
2019-03-19 12:10:00,179.87,180.13,179.77,180.11,19580.0,158.4446,158.6736,158.3565,158.656,19580.0
2019-03-19 12:20:00,180.15,180.15,179.73,179.85,13900.0,158.6912,158.6912,158.3213,158.427,13900.0
2019-03-19 12:30:00,179.81,180.03,179.81,179.99,9772.0,158.3917,158.5855,158.3917,158.5503,9772.0
2019-03-19 12:40:00,180.03,180.12,179.23,179.27,10432.0,158.5855,158.6648,157.8808,157.9161,10432.0
2019-03-19 12:50:00,179.24,179.93,179.24,179.93,20386.0,157.8896,158.4974,157.8896,158.4974,20386.0
2019-03-19 13:00:00,179.97,180.05,179.77,179.8,15005.0,158.5327,158.6032,158.3565,158.3829,15005.0
2019-03-19 13:10:00,179.76,179.92,179.56,179.56,7640.0,158.3477,158.4886,158.1715,158.1715,7640.0
2019-03-19 13:20:00,179.66,179.76,179.47,179.52,9238.0,158.2596,158.3477,158.0922,158.1363,9238.0
2019-03-19 13:30:00,179.52,179.66,179.51,179.52,5823.0,158.1363,158.2596,158.1275,158.1363,5823.0
2019-03-19 13:40:00,179.56,179.58,179.23,179.3,8398.0,158.1715,158.1891,157.8808,157.9425,8398.0
2019-03-19 13:50:00,179.31,179.33,179.08,179.12,27454.0,157.9513,157.9689,157.7487,157.7839,27454.0
2019-03-19 14:00:00,179.09,179.23,179.09,179.18,20839.0,157.7575,157.8808,157.7575,157.8368,20839.0
2019-03-19 14:10:00,179.21,179.29,179.06,179.17,22526.0,157.8632,157.9337,157.7311,157.828,22526.0
2019-03-19 14:20:00,179.16,179.36,179.12,179.35,14409.0,157.8192,157.9953,157.7839,157.9865,14409.0
2019-03-19 14:30:00,179.38,179.51,179.31,179.36,18320.0,158.013,158.1275,157.9513,157.9953,18320.0
2019-03-19 14:40:00,179.33,179.55,179.32,179.37,7860.0,157.9689,158.1627,157.9601,158.0042,7860.0
2019-03-19 14:50:00,179.36,179.41,179.15,179.15,11680.0,157.9953,158.0394,157.8104,157.8104,11680.0
2019-03-19 15:00:00,179.19,179.41,179.04,179.24,16481.0,157.8456,158.0394,157.7135,157.8896,16481.0
2019-03-19 15:10:00,179.22,179.24,178.87,178.91,16439.0,157.872,157.8896,157.5637,157.5989,16439.0
2019-03-19 15:20:00,178.92,178.92,178.63,178.68,10916.0,157.6078,157.6078,157.3523,157.3963,10916.0
2019-03-19 15:30:00,178.63,178.8,178.35,178.58,119169.0,157.3523,157.5021,157.1057,157.3083,119169.0
2019-03-19 15:40:00,178.57,178.8,178.4,178.67,39048.0,157.2994,157.5021,157.1497,157.3875,39048.0
2019-03-19 15:50:00,178.67,178.87,178.43,178.8,118855.0,157.3875,157.5637,157.1761,157.5021,118855.0
2019-03-20 09:30:00,178.88,179.04,178.35,178.41,31612.0,157.5725,157.7135,157.1057,157.1585,31612.0
2019-03-20 09:40:00,178.44,178.69,178.29,178.45,25481.0,157.1849,157.4052,157.0528,157.1937,25481.0
2019-03-20 09:50:00,178.48,178.57,178.28,178.29,16815.0,157.2202,157.2994,157.044,157.0528,16815.0
2019-03-20 10:00:00,178.25,178.25,177.75,178.05,44174.0,157.0176,157.0176,156.5771,156.8414,44174.0
2019-03-20 10:10:00,178.03,178.03,177.71,177.75,24677.0,156.8238,156.8238,156.5419,156.5771,24677.0
2019-03-20 10:20:00,177.7,177.75,177.47,177.69,19815.0,156.5331,156.5771,156.3305,156.5243,19815.0
2019-03-20 10:30:00,177.73,177.84,177.64,177.8,14155.0,156.5595,156.6564,156.4802,156.6212,14155.0
2019-03-20 10:40:00,177.87,178.33,177.72,177.83,68076.0,156.6828,157.088,156.5507,156.6476,68076.0
2019-03-20 10:50:00,177.8,177.8,177.47,177.47,14846.0,156.6212,156.6212,156.3305,156.3305,14846.0
2019-03-20 11:00:00,177.53,177.74,177.48,177.68,24857.0,156.3833,156.5683,156.3393,156.5155,24857.0
2019-03-20 11:10:00,177.65,177.88,177.59,177.74,13903.0,156.489,156.6916,156.4362,156.5683,13903.0
2019-03-20 11:20:00,177.74,177.76,177.42,177.61,21115.0,156.5683,156.5859,156.2864,156.4538,21115.0
2019-03-20 11:30:00,177.65,177.65,177.07,177.07,16870.0,156.489,156.489,155.9781,155.9781,16870.0
2019-03-20 11:40:00,177.14,177.29,177.1,177.16,11012.0,156.0398,156.1719,156.0045,156.0574,11012.0
2019-03-20 11:50:00,177.16,177.27,176.84,176.94,13834.0,156.0574,156.1543,155.7755,155.8636,13834.0
2019-03-20 12:00:00,176.93,177.3,176.9,177.21,39797.0,155.8548,156.1807,155.8284,156.1014,39797.0
2019-03-20 12:10:00,177.2,177.31,177.04,177.05,10644.0,156.0926,156.1895,155.9517,155.9605,10644.0
2019-03-20 12:20:00,177.03,177.18,176.88,177.12,8010.0,155.9429,156.075,155.8108,156.0222,8010.0
2019-03-20 12:30:00,177.12,177.18,176.7,177.0,7542.0,156.0222,156.075,155.6522,155.9165,7542.0
2019-03-20 12:40:00,176.98,177.09,176.86,176.99,9086.0,155.8988,155.9957,155.7931,155.9077,9086.0
2019-03-20 12:50:00,176.98,177.17,176.95,177.17,5902.0,155.8988,156.0662,155.8724,156.0662,5902.0
2019-03-20 13:00:00,177.13,177.4,177.09,177.3,8055.0,156.031,156.2688,155.9957,156.1807,8055.0
2019-03-20 13:10:00,177.29,177.29,176.9,176.91,13543.0,156.1719,156.1719,155.8284,155.8372,13543.0
2019-03-20 13:20:00,176.95,177.13,176.85,177.1,9949.0,155.8724,156.031,155.7843,156.0045,9949.0
2019-03-20 13:30:00,177.08,177.51,177.08,177.51,8364.0,155.9869,156.3657,155.9869,156.3657,8364.0
2019-03-20 13:40:00,177.56,177.58,177.44,177.55,8241.0,156.4098,156.4274,156.304,156.4009,8241.0
2019-03-20 13:50:00,177.54,177.59,177.41,177.59,9438.0,156.3921,156.4362,156.2776,156.4362,9438.0
2019-03-20 14:00:00,177.66,179.11,177.66,178.67,17868.0,156.4978,157.7751,156.4978,157.3875,17868.0
2019-03-20 14:10:00,178.69,179.24,178.69,178.94,20145.0,157.4052,157.8896,157.4052,157.6254,20145.0
2019-03-20 14:20:00,178.97,179.52,178.85,179.52,14918.0,157.6518,158.1363,157.5461,158.1363,14918.0
2019-03-20 14:30:00,179.52,179.88,179.49,179.8,23099.0,158.1363,158.4534,158.1099,158.3829,23099.0
2019-03-20 14:40:00,179.77,179.99,179.52,179.86,11583.0,158.3565,158.5503,158.1363,158.4358,11583.0
2019-03-20 14:50:00,179.86,180.03,179.59,179.7,12838.0,158.4358,158.5855,158.1979,158.2948,12838.0
2019-03-20 15:00:00,179.71,179.93,179.24,179.46,14754.0,158.3037,158.4974,157.8896,158.0834,14754.0
2019-03-20 15:10:00,179.53,179.53,179.17,179.23,17012.0,158.1451,158.1451,157.828,157.8808,17012.0
2019-03-20 15:20:00,179.28,179.28,179.1,179.23,15373.0,157.9249,157.9249,157.7663,157.8808,15373.0
2019-03-20 15:30:00,179.22,179.22,178.41,178.46,22316.0,157.872,157.872,157.1585,157.2025,22316.0
2019-03-20 15:40:00,178.47,178.56,178.3,178.37,27076.0,157.2114,157.2906,157.0616,157.1233,27076.0
2019-03-20 15:50:00,178.38,178.53,178.08,178.26,104793.0,157.1321,157.2642,156.8678,157.0264,104793.0
2019-03-21 09:30:00,177.15,178.63,177.15,178.5,16964.0,156.0486,157.3523,156.0486,157.2378,16964.0
2019-03-21 09:40:00,178.7,179.06,178.38,178.38,31204.0,157.414,157.7311,157.1321,157.1321,31204.0
2019-03-21 09:50:00,178.49,179.23,178.43,179.13,22925.0,157.229,157.8808,157.1761,157.7927,22925.0
2019-03-21 10:00:00,179.17,179.17,178.84,179.13,7929.0,157.828,157.828,157.5373,157.7927,7929.0
2019-03-21 10:10:00,179.12,179.21,178.67,178.79,13133.0,157.7839,157.8632,157.3875,157.4932,13133.0
2019-03-21 10:20:00,178.8,179.15,178.8,179.1,6512.0,157.5021,157.8104,157.5021,157.7663,6512.0
2019-03-21 10:30:00,179.15,179.37,179.08,179.27,4055.0,157.8104,158.0042,157.7487,157.9161,4055.0
2019-03-21 10:40:00,179.27,179.38,179.2,179.32,6597.0,157.9161,158.013,157.8544,157.9601,6597.0
2019-03-21 10:50:00,179.39,179.45,179.29,179.36,10075.0,158.0218,158.0746,157.9337,157.9953,10075.0
2019-03-21 11:00:00,179.37,179.63,179.17,179.18,12480.0,158.0042,158.2332,157.828,157.8368,12480.0
2019-03-21 11:10:00,179.24,179.25,178.98,178.99,8267.0,157.8896,157.8984,157.6606,157.6694,8267.0
2019-03-21 11:20:00,179.06,179.41,179.02,179.29,10600.0,157.7311,158.0394,157.6958,157.9337,10600.0
2019-03-21 11:30:00,179.25,179.6,179.24,179.38,17379.0,157.8984,158.2068,157.8896,158.013,17379.0
2019-03-21 11:40:00,179.23,179.73,179.23,179.59,7721.0,157.8808,158.3213,157.8808,158.1979,7721.0
2019-03-21 11:50:00,179.63,179.98,179.59,179.98,8408.0,158.2332,158.5415,158.1979,158.5415,8408.0
2019-03-21 12:00:00,180.0,180.0,179.64,179.64,4590.0,158.5591,158.5591,158.242,158.242,4590.0
2019-03-21 12:10:00,179.68,179.77,179.57,179.58,4977.0,158.2772,158.3565,158.1803,158.1891,4977.0
2019-03-21 12:20:00,179.57,179.6,179.32,179.38,3831.0,158.1803,158.2068,157.9601,158.013,3831.0
2019-03-21 12:30:00,179.35,179.42,179.24,179.42,5595.0,157.9865,158.0482,157.8896,158.0482,5595.0
2019-03-21 12:40:00,179.43,179.58,179.43,179.5,6948.0,158.057,158.1891,158.057,158.1187,6948.0
2019-03-21 12:50:00,179.53,179.58,179.37,179.5,6300.0,158.1451,158.1891,158.0042,158.1187,6300.0
2019-03-21 13:00:00,179.55,179.84,179.54,179.84,5161.0,158.1627,158.4182,158.1539,158.4182,5161.0
2019-03-21 13:10:00,179.83,179.93,179.78,179.78,4789.0,158.4094,158.4974,158.3653,158.3653,4789.0
2019-03-21 13:20:00,179.71,179.86,179.68,179.85,5233.0,158.3037,158.4358,158.2772,158.427,5233.0
2019-03-21 13:30:00,179.87,179.97,179.79,179.79,3147.0,158.4446,158.5327,158.3741,158.3741,3147.0
2019-03-21 13:40:00,179.78,180.08,179.77,180.05,9500.0,158.3653,158.6296,158.3565,158.6032,9500.0
2019-03-21 13:50:00,180.13,180.27,180.04,180.12,5634.0,158.6736,158.7969,158.5943,158.6648,5634.0
2019-03-21 14:00:00,180.12,180.32,180.12,180.29,6061.0,158.6648,158.841,158.6648,158.8146,6061.0
2019-03-21 14:10:00,180.27,180.46,180.26,180.4,8955.0,158.7969,158.9643,158.7881,158.9115,8955.0
2019-03-21 14:20:00,180.36,180.69,180.36,180.67,12288.0,158.8762,159.1669,158.8762,159.1493,12288.0
2019-03-21 14:30:00,180.65,180.83,180.64,180.83,7716.0,159.1317,159.2902,159.1229,159.2902,7716.0
2019-03-21 14:40:00,180.83,180.9,180.76,180.85,4000.0,159.2902,159.3519,159.2286,159.3079,4000.0
2019-03-21 14:50:00,180.88,180.88,180.6,180.64,6801.0,159.3343,159.3343,159.0876,159.1229,6801.0
2019-03-21 15:00:00,180.6,181.01,180.55,180.72,15272.0,159.0876,159.4488,159.0436,159.1933,15272.0
2019-03-21 15:10:00,180.78,180.78,180.49,180.71,8900.0,159.2462,159.2462,158.9907,159.1845,8900.0
2019-03-21 15:20:00,180.75,181.01,180.69,180.89,11513.0,159.2198,159.4488,159.1669,159.3431,11513.0
2019-03-21 15:30:00,180.84,181.04,180.82,180.92,24526.0,159.2991,159.4752,159.2814,159.3695,24526.0
2019-03-21 15:40:00,180.89,181.19,180.67,180.71,30882.0,159.3431,159.6074,159.1493,159.1845,30882.0
2019-03-21 15:50:00,180.7,180.81,180.47,180.68,82093.0,159.1757,159.2726,158.9731,159.1581,82093.0
2019-03-22 09:30:00,180.21,180.53,179.62,179.87,51028.0,158.7441,159.026,158.2244,158.4446,51028.0
2019-03-22 09:40:00,180.0,180.34,179.06,179.27,38086.0,158.5591,158.8586,157.7311,157.9161,38086.0
2019-03-22 09:50:00,179.18,179.39,178.69,178.74,18776.0,157.8368,158.0218,157.4052,157.4492,18776.0
2019-03-22 10:00:00,178.84,179.09,178.45,178.99,8094.0,157.5373,157.7575,157.1937,157.6694,8094.0
2019-03-22 10:10:00,178.96,179.61,178.91,179.59,23920.0,157.643,158.2156,157.5989,158.1979,23920.0
2019-03-22 10:20:00,179.55,179.86,179.5,179.6,39604.0,158.1627,158.4358,158.1187,158.2068,39604.0
2019-03-22 10:30:00,179.65,180.15,179.63,180.14,19083.0,158.2508,158.6912,158.2332,158.6824,19083.0
2019-03-22 10:40:00,180.15,180.15,179.78,179.8,15772.0,158.6912,158.6912,158.3653,158.3829,15772.0
2019-03-22 10:50:00,179.63,179.7,179.19,179.19,5845.0,158.2332,158.2948,157.8456,157.8456,5845.0
2019-03-22 11:00:00,179.16,179.23,179.0,179.03,12200.0,157.8192,157.8808,157.6782,157.7047,12200.0
2019-03-22 11:10:00,179.04,179.2,178.87,179.19,8615.0,157.7135,157.8544,157.5637,157.8456,8615.0
2019-03-22 11:20:00,179.17,179.25,179.03,179.16,6501.0,157.828,157.8984,157.7047,157.8192,6501.0
2019-03-22 11:30:00,179.12,179.14,178.67,178.67,6407.0,157.7839,157.8016,157.3875,157.3875,6407.0
2019-03-22 11:40:00,178.61,178.68,178.34,178.4,7920.0,157.3347,157.3963,157.0968,157.1497,7920.0
2019-03-22 11:50:00,178.4,178.4,177.81,177.81,8035.0,157.1497,157.1497,156.63,156.63,8035.0
2019-03-22 12:00:00,177.84,178.39,177.84,178.21,3601.0,156.6564,157.1409,156.6564,156.9823,3601.0
2019-03-22 12:10:00,178.4,178.48,178.13,178.27,5399.0,157.1497,157.2202,156.9119,157.0352,5399.0
2019-03-22 12:20:00,178.29,178.31,177.93,177.98,9599.0,157.0528,157.0704,156.7357,156.7797,9599.0
2019-03-22 12:30:00,178.0,178.18,177.87,178.09,4909.0,156.7973,156.9559,156.6828,156.8766,4909.0
2019-03-22 12:40:00,177.95,177.96,177.75,177.93,6982.0,156.7533,156.7621,156.5771,156.7357,6982.0
2019-03-22 12:50:00,177.92,178.34,177.92,178.34,3912.0,156.7269,157.0968,156.7269,157.0968,3912.0
2019-03-22 13:00:00,178.28,178.57,178.27,178.52,4008.0,157.044,157.2994,157.0352,157.2554,4008.0
2019-03-22 13:10:00,178.51,178.54,178.17,178.21,9286.0,157.2466,157.273,156.9471,156.9823,9286.0
2019-03-22 13:20:00,178.24,178.24,177.89,177.94,7793.0,157.0088,157.0088,156.7004,156.7445,7793.0
2019-03-22 13:30:00,177.95,178.26,177.91,178.12,6242.0,156.7533,157.0264,156.7181,156.903,6242.0
2019-03-22 13:40:00,178.14,178.26,178.08,178.08,4039.0,156.9207,157.0264,156.8678,156.8678,4039.0
2019-03-22 13:50:00,178.05,178.1,177.67,177.81,8542.0,156.8414,156.8854,156.5067,156.63,8542.0
2019-03-22 14:00:00,177.94,178.35,177.88,178.33,4601.0,156.7445,157.1057,156.6916,157.088,4601.0
2019-03-22 14:10:00,178.45,178.94,178.44,178.91,6927.0,157.1937,157.6254,157.1849,157.5989,6927.0
2019-03-22 14:20:00,178.86,178.89,178.62,178.63,3411.0,157.5549,157.5813,157.3435,157.3523,3411.0
2019-03-22 14:30:00,178.66,178.66,178.41,178.57,5245.0,157.3787,157.3787,157.1585,157.2994,5245.0
2019-03-22 14:40:00,178.55,179.04,178.54,179.01,6747.0,157.2818,157.7135,157.273,157.687,6747.0
2019-03-22 14:50:00,178.98,179.19,178.96,178.98,15564.0,157.6606,157.8456,157.643,157.6606,15564.0
2019-03-22 15:00:00,179.0,179.13,178.81,178.91,6503.0,157.6782,157.7927,157.5109,157.5989,6503.0
2019-03-22 15:10:00,178.82,178.87,178.55,178.77,10703.0,157.5197,157.5637,157.2818,157.4756,10703.0
2019-03-22 15:20:00,178.76,178.93,178.63,178.63,14587.0,157.4668,157.6166,157.3523,157.3523,14587.0
2019-03-22 15:30:00,178.6,178.62,178.18,178.35,20592.0,157.3259,157.3435,156.9559,157.1057,20592.0
2019-03-22 15:40:00,178.36,178.54,178.01,178.31,77611.0,157.1145,157.273,156.8062,157.0704,77611.0
2019-03-22 15:50:00,178.31,178.32,177.74,177.9,81723.0,157.0704,157.0792,156.5683,156.7093,81723.0
2019-03-25 09:30:00,177.6,181.36,177.41,181.25,53126.0,156.445,159.7571,156.2776,159.6602,53126.0
2019-03-25 09:40:00,181.25,181.27,179.94,180.0,51004.0,159.6602,159.6778,158.5063,158.5591,51004.0
2019-03-25 09:50:00,180.0,180.36,179.86,179.92,35833.0,158.5591,158.8762,158.4358,158.4886,35833.0
2019-03-25 10:00:00,180.02,180.18,179.66,180.0,17405.0,158.5767,158.7177,158.2596,158.5591,17405.0
2019-03-25 10:10:00,179.92,179.96,179.57,179.8,20027.0,158.4886,158.5239,158.1803,158.3829,20027.0
2019-03-25 10:20:00,179.8,180.24,179.76,180.21,17963.0,158.3829,158.7705,158.3477,158.7441,17963.0
2019-03-25 10:30:00,180.23,180.51,180.21,180.33,23215.0,158.7617,159.0084,158.7441,158.8498,23215.0
2019-03-25 10:40:00,180.3,180.33,179.9,180.07,18614.0,158.8234,158.8498,158.471,158.6208,18614.0
2019-03-25 10:50:00,180.16,180.77,180.16,180.76,14264.0,158.7001,159.2374,158.7001,159.2286,14264.0
2019-03-25 11:00:00,180.76,180.97,180.63,180.85,13047.0,159.2286,159.4136,159.1141,159.3079,13047.0
2019-03-25 11:10:00,180.86,181.21,180.83,181.18,14596.0,159.3167,159.625,159.2902,159.5986,14596.0
2019-03-25 11:20:00,181.3,181.72,181.18,181.63,15874.0,159.7043,160.0742,159.5986,159.995,15874.0
2019-03-25 11:30:00,181.69,181.69,180.87,181.03,18072.0,160.0478,160.0478,159.3255,159.4664,18072.0
2019-03-25 11:40:00,181.04,181.08,180.47,180.49,9775.0,159.4752,159.5105,158.9731,158.9907,9775.0
2019-03-25 11:50:00,180.47,180.84,180.46,180.5,15467.0,158.9731,159.2991,158.9643,158.9996,15467.0
2019-03-25 12:00:00,180.52,180.65,180.41,180.65,16567.0,159.0172,159.1317,158.9203,159.1317,16567.0
2019-03-25 12:10:00,180.61,180.85,180.5,180.85,11282.0,159.0965,159.3079,158.9996,159.3079,11282.0
2019-03-25 12:20:00,180.85,180.96,180.69,180.83,11820.0,159.3079,159.4048,159.1669,159.2902,11820.0
2019-03-25 12:30:00,180.83,180.83,180.03,180.05,10989.0,159.2902,159.2902,158.5855,158.6032,10989.0
2019-03-25 12:40:00,179.97,180.09,179.78,179.88,4746.0,158.5327,158.6384,158.3653,158.4534,4746.0
2019-03-25 12:50:00,180.01,180.27,180.01,180.27,7355.0,158.5679,158.7969,158.5679,158.7969,7355.0
2019-03-25 13:00:00,180.24,180.24,179.76,179.9,12936.0,158.7705,158.7705,158.3477,158.471,12936.0
2019-03-25 13:10:00,179.93,180.41,179.93,180.2,5571.0,158.4974,158.9203,158.4974,158.7353,5571.0
2019-03-25 13:20:00,180.25,180.32,179.99,180.09,13830.0,158.7793,158.841,158.5503,158.6384,13830.0
2019-03-25 13:30:00,180.12,180.25,179.95,180.2,5635.0,158.6648,158.7793,158.5151,158.7353,5635.0
2019-03-25 13:40:00,180.23,180.32,179.78,179.83,6654.0,158.7617,158.841,158.3653,158.4094,6654.0
2019-03-25 13:50:00,179.83,180.03,179.7,179.72,8160.0,158.4094,158.5855,158.2948,158.3125,8160.0
2019-03-25 14:00:00,179.76,179.93,179.6,179.65,5846.0,158.3477,158.4974,158.2068,158.2508,5846.0
2019-03-25 14:10:00,179.67,179.88,179.5,179.55,9528.0,158.2684,158.4534,158.1187,158.1627,9528.0
2019-03-25 14:20:00,179.59,179.65,179.45,179.58,15888.0,158.1979,158.2508,158.0746,158.1891,15888.0
2019-03-25 14:30:00,179.62,179.77,179.62,179.69,11100.0,158.2244,158.3565,158.2244,158.286,11100.0
2019-03-25 14:40:00,179.68,179.93,179.58,179.91,25431.0,158.2772,158.4974,158.1891,158.4798,25431.0
2019-03-25 14:50:00,179.87,180.02,179.7,179.96,11771.0,158.4446,158.5767,158.2948,158.5239,11771.0
2019-03-25 15:00:00,180.02,180.11,179.65,179.68,14955.0,158.5767,158.656,158.2508,158.2772,14955.0
2019-03-25 15:10:00,179.69,180.09,179.69,179.76,11839.0,158.286,158.6384,158.286,158.3477,11839.0
2019-03-25 15:20:00,179.75,180.14,179.75,180.01,12071.0,158.3389,158.6824,158.3389,158.5679,12071.0
2019-03-25 15:30:00,179.96,180.13,179.8,180.01,24309.0,158.5239,158.6736,158.3829,158.5679,24309.0
2019-03-25 15:40:00,180.0,180.19,179.57,179.57,28719.0,158.5591,158.7265,158.1803,158.1803,28719.0
2019-03-25 15:50:00,179.58,179.88,179.57,179.83,86857.0,158.1891,158.4534,158.1803,158.4094,86857.0
2019-03-26 09:30:00,181.0,181.68,180.71,181.58,29186.0,159.44,160.039,159.1845,159.9509,29186.0
2019-03-26 09:40:00,181.53,182.13,181.43,181.73,20335.0,159.9069,160.4354,159.8188,160.083,20335.0
2019-03-26 09:50:00,181.75,181.75,181.33,181.67,28555.0,160.1007,160.1007,159.7307,160.0302,28555.0
2019-03-26 10:00:00,181.7,181.96,181.31,181.45,33427.0,160.0566,160.2856,159.7131,159.8364,33427.0
2019-03-26 10:10:00,181.42,181.88,181.42,181.8,20536.0,159.81,160.2152,159.81,160.1447,20536.0
2019-03-26 10:20:00,181.78,181.78,181.32,181.35,35479.0,160.1271,160.1271,159.7219,159.7483,35479.0
2019-03-26 10:30:00,181.33,181.39,180.56,181.02,23623.0,159.7307,159.7835,159.0524,159.4576,23623.0
2019-03-26 10:40:00,181.04,181.27,180.9,181.12,15504.0,159.4752,159.6778,159.3519,159.5457,15504.0
2019-03-26 10:50:00,181.09,181.52,181.09,181.5,15821.0,159.5193,159.8981,159.5193,159.8804,15821.0
2019-03-26 11:00:00,181.41,181.45,181.11,181.11,8451.0,159.8012,159.8364,159.5369,159.5369,8451.0
2019-03-26 11:10:00,181.03,181.03,180.7,180.76,8839.0,159.4664,159.4664,159.1757,159.2286,8839.0
2019-03-26 11:20:00,180.74,181.0,180.7,180.86,7836.0,159.211,159.44,159.1757,159.3167,7836.0
2019-03-26 11:30:00,180.82,180.82,180.6,180.7,8955.0,159.2814,159.2814,159.0876,159.1757,8955.0
2019-03-26 11:40:00,180.67,180.74,180.26,180.39,6402.0,159.1493,159.211,158.7881,158.9027,6402.0
2019-03-26 11:50:00,180.44,180.44,180.13,180.44,6760.0,158.9467,158.9467,158.6736,158.9467,6760.0
2019-03-26 12:00:00,180.48,180.56,180.28,180.28,6119.0,158.9819,159.0524,158.8058,158.8058,6119.0
2019-03-26 12:10:00,180.37,180.59,180.37,180.56,3034.0,158.885,159.0788,158.885,159.0524,3034.0
2019-03-26 12:20:00,180.6,180.62,180.31,180.38,6168.0,159.0876,159.1053,158.8322,158.8938,6168.0
2019-03-26 12:30:00,180.4,180.47,180.29,180.33,5890.0,158.9115,158.9731,158.8146,158.8498,5890.0
2019-03-26 12:40:00,180.33,180.33,179.85,179.85,4898.0,158.8498,158.8498,158.427,158.427,4898.0
2019-03-26 12:50:00,179.86,180.25,179.85,180.12,4050.0,158.4358,158.7793,158.427,158.6648,4050.0
2019-03-26 13:00:00,180.08,180.41,180.08,180.27,3915.0,158.6296,158.9203,158.6296,158.7969,3915.0
2019-03-26 13:10:00,180.34,180.65,180.34,180.62,3987.0,158.8586,159.1317,158.8586,159.1053,3987.0
2019-03-26 13:20:00,180.62,180.62,180.31,180.37,3218.0,159.1053,159.1053,158.8322,158.885,3218.0
2019-03-26 13:30:00,180.31,180.34,180.04,180.13,5918.0,158.8322,158.8586,158.5943,158.6736,5918.0
2019-03-26 13:40:00,180.11,180.36,180.11,180.36,3086.0,158.656,158.8762,158.656,158.8762,3086.0
2019-03-26 13:50:00,180.37,180.38,180.21,180.23,6218.0,158.885,158.8938,158.7441,158.7617,6218.0
2019-03-26 14:00:00,180.24,180.36,180.11,180.23,13926.0,158.7705,158.8762,158.656,158.7617,13926.0
2019-03-26 14:10:00,180.24,180.4,180.11,180.4,6820.0,158.7705,158.9115,158.656,158.9115,6820.0
2019-03-26 14:20:00,180.36,180.36,180.18,180.23,4621.0,158.8762,158.8762,158.7177,158.7617,4621.0
2019-03-26 14:30:00,180.23,180.36,180.1,180.31,7534.0,158.7617,158.8762,158.6472,158.8322,7534.0
2019-03-26 14:40:00,180.35,180.79,180.35,180.75,15010.0,158.8674,159.255,158.8674,159.2198,15010.0
2019-03-26 14:50:00,180.75,181.39,180.72,181.29,23781.0,159.2198,159.7835,159.1933,159.6955,23781.0
2019-03-26 15:00:00,181.25,181.25,180.93,181.05,17343.0,159.6602,159.6602,159.3783,159.484,17343.0
2019-03-26 15:10:00,181.01,181.21,180.99,181.03,10052.0,159.4488,159.625,159.4312,159.4664,10052.0
2019-03-26 15:20:00,180.97,181.08,180.9,180.97,18434.0,159.4136,159.5105,159.3519,159.4136,18434.0
2019-03-26 15:30:00,180.96,181.25,180.93,181.02,21246.0,159.4048,159.6602,159.3783,159.4576,21246.0
2019-03-26 15:40:00,181.02,181.18,180.81,181.07,33939.0,159.4576,159.5986,159.2726,159.5017,33939.0
2019-03-26 15:50:00,181.1,181.57,181.07,181.43,87523.0,159.5281,159.9421,159.5017,159.8188,87523.0
2019-03-27 09:30:00,181.09,182.5,180.85,182.14,42813.0,159.5193,160.7613,159.3079,160.4442,42813.0
2019-03-27 09:40:00,182.25,182.45,181.81,181.87,21550.0,160.5411,160.7173,160.1535,160.2064,21550.0
2019-03-27 09:50:00,181.92,182.19,181.85,181.92,21468.0,160.2504,160.4882,160.1887,160.2504,21468.0
2019-03-27 10:00:00,181.91,182.14,181.72,182.02,11792.0,160.2416,160.4442,160.0742,160.3385,11792.0
2019-03-27 10:10:00,182.02,182.55,182.02,182.55,7967.0,160.3385,160.8054,160.3385,160.8054,7967.0
2019-03-27 10:20:00,182.61,182.61,182.19,182.26,10250.0,160.8582,160.8582,160.4882,160.5499,10250.0
2019-03-27 10:30:00,182.22,182.39,182.05,182.15,6986.0,160.5147,160.6644,160.3649,160.453,6986.0
2019-03-27 10:40:00,182.09,182.09,181.6,181.81,13491.0,160.4002,160.4002,159.9685,160.1535,13491.0
2019-03-27 10:50:00,181.81,181.94,181.63,181.83,9127.0,160.1535,160.268,159.995,160.1711,9127.0
2019-03-27 11:00:00,181.87,182.07,181.73,181.89,12309.0,160.2064,160.3825,160.083,160.224,12309.0
2019-03-27 11:10:00,181.93,181.93,181.52,181.61,10488.0,160.2592,160.2592,159.8981,159.9773,10488.0
2019-03-27 11:20:00,181.65,181.81,181.43,181.43,6813.0,160.0126,160.1535,159.8188,159.8188,6813.0
2019-03-27 11:30:00,181.33,181.58,181.04,181.13,9150.0,159.7307,159.9509,159.4752,159.5545,9150.0
2019-03-27 11:40:00,181.18,181.19,180.7,180.7,6376.0,159.5986,159.6074,159.1757,159.1757,6376.0
2019-03-27 11:50:00,180.67,180.92,180.5,180.87,6683.0,159.1493,159.3695,158.9996,159.3255,6683.0
2019-03-27 12:00:00,180.87,181.1,180.75,180.95,5423.0,159.3255,159.5281,159.2198,159.396,5423.0
2019-03-27 12:10:00,180.95,181.06,180.83,180.98,5020.0,159.396,159.4928,159.2902,159.4224,5020.0
2019-03-27 12:20:00,181.03,181.33,181.03,181.27,6279.0,159.4664,159.7307,159.4664,159.6778,6279.0
2019-03-27 12:30:00,181.24,181.43,181.17,181.31,4694.0,159.6514,159.8188,159.5897,159.7131,4694.0
2019-03-27 12:40:00,181.28,181.59,181.23,181.4,6315.0,159.6866,159.9597,159.6426,159.7923,6315.0
2019-03-27 12:50:00,181.34,181.46,181.18,181.18,4538.0,159.7395,159.8452,159.5986,159.5986,4538.0
2019-03-27 13:00:00,181.25,181.36,181.12,181.12,5571.0,159.6602,159.7571,159.5457,159.5457,5571.0
2019-03-27 13:10:00,181.12,181.8,181.12,181.73,4324.0,159.5457,160.1447,159.5457,160.083,4324.0
2019-03-27 13:20:00,181.73,182.08,181.72,181.97,5239.0,160.083,160.3913,160.0742,160.2945,5239.0
2019-03-27 13:30:00,182.01,182.04,181.79,181.79,4901.0,160.3297,160.3561,160.1359,160.1359,4901.0
2019-03-27 13:40:00,181.82,182.03,181.78,182.03,6936.0,160.1623,160.3473,160.1271,160.3473,6936.0
2019-03-27 13:50:00,182.04,182.22,182.0,182.08,12509.0,160.3561,160.5147,160.3209,160.3913,12509.0
2019-03-27 14:00:00,182.1,182.42,182.04,182.13,12960.0,160.409,160.6909,160.3561,160.4354,12960.0
2019-03-27 14:10:00,182.13,182.27,182.12,182.18,8202.0,160.4354,160.5587,160.4266,160.4794,8202.0
2019-03-27 14:20:00,182.17,182.39,182.05,182.38,12503.0,160.4706,160.6644,160.3649,160.6556,12503.0
2019-03-27 14:30:00,182.39,182.55,181.97,181.97,15079.0,160.6644,160.8054,160.2945,160.2945,15079.0
2019-03-27 14:40:00,181.97,182.35,181.97,182.33,17674.0,160.2945,160.6292,160.2945,160.6116,17674.0
2019-03-27 14:50:00,182.28,182.48,182.14,182.21,11751.0,160.5675,160.7437,160.4442,160.5059,11751.0
2019-03-27 15:00:00,182.25,182.52,182.18,182.41,17443.0,160.5411,160.7789,160.4794,160.682,17443.0
2019-03-27 15:10:00,182.44,182.55,182.39,182.44,15346.0,160.7085,160.8054,160.6644,160.7085,15346.0
2019-03-27 15:20:00,182.46,182.51,182.19,182.49,22691.0,160.7261,160.7701,160.4882,160.7525,22691.0
2019-03-27 15:30:00,182.5,182.68,182.49,182.62,34694.0,160.7613,160.9199,160.7525,160.867,34694.0
2019-03-27 15:40:00,182.59,182.81,182.55,182.56,45761.0,160.8406,161.0344,160.8054,160.8142,45761.0
2019-03-27 15:50:00,182.56,182.62,182.25,182.41,93227.0,160.8142,160.867,160.5411,160.682,93227.0
2019-03-28 09:30:00,182.55,183.6,182.55,183.33,34108.0,160.8054,161.7303,160.8054,161.4925,34108.0
2019-03-28 09:40:00,183.37,184.1,183.29,183.87,27114.0,161.5277,162.1707,161.4572,161.9681,27114.0
2019-03-28 09:50:00,183.87,184.14,183.77,183.96,48493.0,161.9681,162.206,161.88,162.0474,48493.0
2019-03-28 10:00:00,184.07,184.65,183.83,184.62,36394.0,162.1443,162.6552,161.9329,162.6288,36394.0
2019-03-28 10:10:00,184.63,184.87,184.56,184.68,34488.0,162.6376,162.849,162.5759,162.6816,34488.0
2019-03-28 10:20:00,184.75,184.89,184.61,184.7,11581.0,162.7433,162.8666,162.62,162.6993,11581.0
2019-03-28 10:30:00,184.84,185.0,184.67,184.67,35383.0,162.8226,162.9635,162.6728,162.6728,35383.0
2019-03-28 10:40:00,184.65,184.92,184.57,184.59,7146.0,162.6552,162.8931,162.5848,162.6024,7146.0
2019-03-28 10:50:00,184.63,184.79,184.37,184.65,10214.0,162.6376,162.7785,162.4086,162.6552,10214.0
2019-03-28 11:00:00,184.71,184.76,184.23,184.23,10053.0,162.7081,162.7521,162.2853,162.2853,10053.0
2019-03-28 11:10:00,184.34,184.44,184.15,184.15,7887.0,162.3821,162.4702,162.2148,162.2148,7887.0
2019-03-28 11:20:00,184.14,184.15,183.54,183.54,15497.0,162.206,162.2148,161.6774,161.6774,15497.0
2019-03-28 11:30:00,183.54,183.87,183.52,183.87,6500.0,161.6774,161.9681,161.6598,161.9681,6500.0
2019-03-28 11:40:00,183.76,183.82,183.51,183.82,6565.0,161.8712,161.9241,161.651,161.9241,6565.0
2019-03-28 11:50:00,183.92,184.09,183.77,184.09,23307.0,162.0122,162.1619,161.88,162.1619,23307.0
2019-03-28 12:00:00,184.09,184.17,183.96,183.96,13973.0,162.1619,162.2324,162.0474,162.0474,13973.0
2019-03-28 12:10:00,183.99,184.11,183.9,184.09,23009.0,162.0738,162.1795,161.9946,162.1619,23009.0
2019-03-28 12:20:00,184.07,184.45,184.07,184.43,34546.0,162.1443,162.479,162.1443,162.4614,34546.0
2019-03-28 12:30:00,184.41,184.52,184.38,184.38,12527.0,162.4438,162.5407,162.4174,162.4174,12527.0
2019-03-28 12:40:00,184.42,184.53,184.36,184.52,18697.0,162.4526,162.5495,162.3998,162.5407,18697.0
2019-03-28 12:50:00,184.51,184.7,184.47,184.64,10075.0,162.5319,162.6993,162.4967,162.6464,10075.0
2019-03-28 13:00:00,184.68,184.88,184.65,184.86,10155.0,162.6816,162.8578,162.6552,162.8402,10155.0
2019-03-28 13:10:00,184.87,185.05,184.68,184.74,96705.0,162.849,163.0076,162.6816,162.7345,96705.0
2019-03-28 13:20:00,184.75,184.82,184.64,184.8,9076.0,162.7433,162.805,162.6464,162.7874,9076.0
2019-03-28 13:30:00,184.79,184.84,184.7,184.75,27784.0,162.7785,162.8226,162.6993,162.7433,27784.0
2019-03-28 13:40:00,184.75,184.76,184.6,184.76,12200.0,162.7433,162.7521,162.6112,162.7521,12200.0
2019-03-28 13:50:00,184.75,185.11,184.64,185.06,29669.0,162.7433,163.0604,162.6464,163.0164,29669.0
2019-03-28 14:00:00,185.02,185.28,184.99,185.12,28055.0,162.9811,163.2102,162.9547,163.0692,28055.0
2019-03-28 14:10:00,185.14,185.33,185.1,185.32,17193.0,163.0869,163.2542,163.0516,163.2454,17193.0
2019-03-28 14:20:00,185.34,185.46,185.22,185.4,28712.0,163.263,163.3687,163.1573,163.3159,28712.0
2019-03-28 14:30:00,185.35,185.37,185.23,185.27,34132.0,163.2718,163.2895,163.1661,163.2014,34132.0
2019-03-28 14:40:00,185.25,185.53,185.25,185.47,31937.0,163.1838,163.4304,163.1838,163.3775,31937.0
2019-03-28 14:50:00,185.47,185.64,185.39,185.6,30709.0,163.3775,163.5273,163.3071,163.4921,30709.0
2019-03-28 15:00:00,185.59,186.0,185.49,185.62,36184.0,163.4833,163.8444,163.3952,163.5097,36184.0
2019-03-28 15:10:00,185.64,185.97,185.63,185.9,33056.0,163.5273,163.818,163.5185,163.7563,33056.0
2019-03-28 15:20:00,185.89,186.15,185.84,185.97,49745.0,163.7475,163.9765,163.7035,163.818,49745.0
2019-03-28 15:30:00,185.97,186.12,185.88,186.07,63038.0,163.818,163.9501,163.7387,163.9061,63038.0
2019-03-28 15:40:00,186.06,186.38,186.01,186.3,80417.0,163.8973,164.1792,163.8532,164.1087,80417.0
2019-03-28 15:50:00,186.3,186.6,186.25,186.39,231909.0,164.1087,164.3729,164.0646,164.188,231909.0
2019-03-29 09:30:00,188.03,188.49,186.89,187.12,60104.0,165.6326,166.0378,164.6284,164.831,60104.0
2019-03-29 09:40:00,187.13,187.26,186.75,186.85,35010.0,164.8398,164.9543,164.5051,164.5932,35010.0
2019-03-29 09:50:00,186.92,187.55,186.75,187.47,33229.0,164.6548,165.2098,164.5051,165.1393,33229.0
2019-03-29 10:00:00,187.52,187.52,186.97,187.24,29018.0,165.1834,165.1834,164.6989,164.9367,29018.0
2019-03-29 10:10:00,187.26,187.26,186.95,187.18,29136.0,164.9543,164.9543,164.6813,164.8839,29136.0
2019-03-29 10:20:00,187.22,187.25,186.97,187.21,43167.0,164.9191,164.9455,164.6989,164.9103,43167.0
2019-03-29 10:30:00,187.21,187.22,187.0,187.17,13638.0,164.9103,164.9191,164.7253,164.875,13638.0
2019-03-29 10:40:00,187.14,187.14,186.6,186.75,45495.0,164.8486,164.8486,164.3729,164.5051,45495.0
2019-03-29 10:50:00,186.74,187.06,186.72,187.03,19374.0,164.4963,164.7782,164.4787,164.7517,19374.0
2019-03-29 11:00:00,187.04,187.56,186.98,187.49,42786.0,164.7605,165.2186,164.7077,165.1569,42786.0
2019-03-29 11:10:00,187.42,187.8,187.37,187.7,29162.0,165.0953,165.43,165.0512,165.3419,29162.0
2019-03-29 11:20:00,187.66,187.85,187.54,187.85,30078.0,165.3067,165.4741,165.201,165.4741,30078.0
2019-03-29 11:30:00,187.85,188.43,187.85,188.38,17102.0,165.4741,165.985,165.4741,165.9409,17102.0
2019-03-29 11:40:00,188.41,188.44,188.06,188.06,15268.0,165.9673,165.9938,165.659,165.659,15268.0
2019-03-29 11:50:00,187.98,187.99,187.55,187.57,9504.0,165.5886,165.5974,165.2098,165.2274,9504.0
2019-03-29 12:00:00,187.61,187.61,186.97,187.19,19934.0,165.2626,165.2626,164.6989,164.8927,19934.0
2019-03-29 12:10:00,187.2,187.24,186.91,186.98,23192.0,164.9015,164.9367,164.646,164.7077,23192.0
2019-03-29 12:20:00,187.01,187.48,187.0,187.42,13861.0,164.7341,165.1481,164.7253,165.0953,13861.0
2019-03-29 12:30:00,187.4,187.43,187.2,187.39,19646.0,165.0777,165.1041,164.9015,165.0688,19646.0
2019-03-29 12:40:00,187.42,187.47,186.98,187.15,31769.0,165.0953,165.1393,164.7077,164.8574,31769.0
2019-03-29 12:50:00,187.15,187.24,186.94,187.22,20219.0,164.8574,164.9367,164.6724,164.9191,20219.0
2019-03-29 13:00:00,187.25,187.26,187.04,187.16,13117.0,164.9455,164.9543,164.7605,164.8662,13117.0
2019-03-29 13:10:00,187.15,187.2,186.84,187.0,29776.0,164.8574,164.9015,164.5844,164.7253,29776.0
2019-03-29 13:20:00,187.0,187.02,186.84,186.97,10453.0,164.7253,164.7429,164.5844,164.6989,10453.0
2019-03-29 13:30:00,186.93,186.95,186.78,186.95,29844.0,164.6636,164.6813,164.5315,164.6813,29844.0
2019-03-29 13:40:00,186.92,186.96,186.81,186.9,21850.0,164.6548,164.6901,164.5579,164.6372,21850.0
2019-03-29 13:50:00,186.91,187.0,186.81,186.89,17979.0,164.646,164.7253,164.5579,164.6284,17979.0
2019-03-29 14:00:00,186.88,187.07,186.85,187.07,23981.0,164.6196,164.787,164.5932,164.787,23981.0
2019-03-29 14:10:00,187.07,187.34,186.97,187.2,59424.0,164.787,165.0248,164.6989,164.9015,59424.0
2019-03-29 14:20:00,187.2,187.22,187.04,187.22,18833.0,164.9015,164.9191,164.7605,164.9191,18833.0
2019-03-29 14:30:00,187.23,187.25,186.79,186.81,42286.0,164.9279,164.9455,164.5403,164.5579,42286.0
2019-03-29 14:40:00,186.81,187.12,186.78,186.9,35541.0,164.5579,164.831,164.5315,164.6372,35541.0
2019-03-29 14:50:00,186.87,187.11,186.83,187.0,26580.0,164.6108,164.8222,164.5755,164.7253,26580.0
2019-03-29 15:00:00,187.01,187.23,186.87,186.95,24662.0,164.7341,164.9279,164.6108,164.6813,24662.0
2019-03-29 15:10:00,186.97,187.08,186.86,186.95,34523.0,164.6989,164.7958,164.602,164.6813,34523.0
2019-03-29 15:20:00,186.88,187.01,186.81,186.91,23663.0,164.6196,164.7341,164.5579,164.646,23663.0
2019-03-29 15:30:00,186.91,186.92,186.67,186.91,37495.0,164.646,164.6548,164.4346,164.646,37495.0
2019-03-29 15:40:00,186.91,187.16,186.8,186.9,64387.0,164.646,164.8662,164.5491,164.6372,64387.0
2019-03-29 15:50:00,186.91,187.04,186.46,186.91,188946.0,164.646,164.7605,164.2496,164.646,188946.0
2019-04-01 09:30:00,190.0,192.0,189.0,191.73,122937.0,167.368,169.1297,166.4871,168.8919,122937.0
2019-04-01 09:40:00,191.72,191.82,190.67,190.67,47382.0,168.8831,168.9712,167.9581,167.9581,47382.0
2019-04-01 09:50:00,190.73,191.63,190.62,190.98,69051.0,168.011,168.8038,167.9141,168.2312,69051.0
2019-04-01 10:00:00,190.94,192.49,190.94,191.64,81524.0,168.196,169.5614,168.196,168.8126,81524.0
2019-04-01 10:10:00,191.61,191.95,191.23,191.91,44222.0,168.7862,169.0857,168.4514,169.0504,44222.0
2019-04-01 10:20:00,191.9,192.3,191.83,191.94,35227.0,169.0416,169.394,168.98,169.0769,35227.0
2019-04-01 10:30:00,191.95,192.18,191.73,192.06,22949.0,169.0857,169.2883,168.8919,169.1826,22949.0
2019-04-01 10:40:00,192.06,192.3,192.01,192.22,28828.0,169.1826,169.394,169.1385,169.3235,28828.0
2019-04-01 10:50:00,192.24,192.37,192.01,192.34,23201.0,169.3411,169.4556,169.1385,169.4292,23201.0
2019-04-01 11:00:00,192.34,192.69,192.18,192.69,25999.0,169.4292,169.7375,169.2883,169.7375,25999.0
2019-04-01 11:10:00,192.69,193.2,192.6,192.99,35936.0,169.7375,170.1868,169.6582,170.0018,35936.0
2019-04-01 11:20:00,192.9,193.11,192.71,192.75,26226.0,169.9225,170.1075,169.7551,169.7904,26226.0
2019-04-01 11:30:00,192.7,192.7,192.41,192.48,17402.0,169.7463,169.7463,169.4909,169.5525,17402.0
2019-04-01 11:40:00,192.46,192.57,192.04,192.48,23289.0,169.5349,169.6318,169.165,169.5525,23289.0
2019-04-01 11:50:00,192.44,192.76,192.44,192.59,21441.0,169.5173,169.7992,169.5173,169.6494,21441.0
2019-04-01 12:00:00,192.59,192.65,192.44,192.55,41030.0,169.6494,169.7023,169.5173,169.6142,41030.0
2019-04-01 12:10:00,192.55,193.09,192.55,193.0,23751.0,169.6142,170.0899,169.6142,170.0106,23751.0
2019-04-01 12:20:00,193.03,193.3,193.0,193.13,34064.0,170.037,170.2749,170.0106,170.1251,34064.0
2019-04-01 12:30:00,193.1,193.28,193.03,193.21,24789.0,170.0987,170.2572,170.037,170.1956,24789.0
2019-04-01 12:40:00,193.23,193.28,193.13,193.22,22834.0,170.2132,170.2572,170.1251,170.2044,22834.0
2019-04-01 12:50:00,193.22,193.33,193.15,193.21,15354.0,170.2044,170.3013,170.1427,170.1956,15354.0
2019-04-01 13:00:00,193.21,193.22,192.99,193.05,10680.0,170.1956,170.2044,170.0018,170.0546,10680.0
2019-04-01 13:10:00,193.07,193.07,192.88,192.96,27315.0,170.0723,170.0723,169.9049,169.9754,27315.0
2019-04-01 13:20:00,192.9,193.15,192.8,192.94,29731.0,169.9225,170.1427,169.8344,169.9577,29731.0
2019-04-01 13:30:00,192.94,193.02,192.74,192.83,34802.0,169.9577,170.0282,169.7816,169.8609,34802.0
2019-04-01 13:40:00,192.84,192.96,192.71,192.87,17448.0,169.8697,169.9754,169.7551,169.8961,17448.0
2019-04-01 13:50:00,192.89,193.27,192.89,193.22,26937.0,169.9137,170.2484,169.9137,170.2044,26937.0
2019-04-01 14:00:00,193.23,193.34,193.17,193.24,58407.0,170.2132,170.3101,170.1604,170.222,58407.0
2019-04-01 14:10:00,193.27,193.67,193.22,193.55,52145.0,170.2484,170.6008,170.2044,170.4951,52145.0
2019-04-01 14:20:00,193.56,193.61,193.42,193.43,23424.0,170.5039,170.5479,170.3806,170.3894,23424.0
2019-04-01 14:30:00,193.45,193.54,193.4,193.41,16620.0,170.407,170.4863,170.363,170.3718,16620.0
2019-04-01 14:40:00,193.41,193.5,193.21,193.28,40296.0,170.3718,170.451,170.1956,170.2572,40296.0
2019-04-01 14:50:00,193.28,193.35,193.06,193.28,39013.0,170.2572,170.3189,170.0635,170.2572,39013.0
2019-04-01 15:00:00,193.22,193.29,193.08,193.14,24858.0,170.2044,170.2661,170.0811,170.1339,24858.0
2019-04-01 15:10:00,193.11,193.39,193.08,193.38,32049.0,170.1075,170.3541,170.0811,170.3453,32049.0
2019-04-01 15:20:00,193.36,193.45,193.3,193.42,31900.0,170.3277,170.407,170.2749,170.3806,31900.0
2019-04-01 15:30:00,193.4,193.54,193.27,193.48,37952.0,170.363,170.4863,170.2484,170.4334,37952.0
2019-04-01 15:40:00,193.47,193.5,193.32,193.44,59750.0,170.4246,170.451,170.2925,170.3982,59750.0
2019-04-01 15:50:00,193.43,193.78,193.37,193.59,163502.0,170.3894,170.6977,170.3365,170.5303,163502.0
2019-04-02 09:30:00,193.54,193.69,193.12,193.4,114997.0,170.4863,170.6184,170.1163,170.363,114997.0
2019-04-02 09:40:00,193.24,193.4,192.76,193.14,85616.0,170.222,170.363,169.7992,170.1339,85616.0
2019-04-02 09:50:00,193.18,194.55,193.1,194.55,56701.0,170.1692,171.376,170.0987,171.376,56701.0
2019-04-02 10:00:00,194.25,194.26,193.51,193.63,35779.0,171.1117,171.1205,170.4599,170.5656,35779.0
2019-04-02 10:10:00,193.63,193.65,193.21,193.56,9751.0,170.5656,170.5832,170.1956,170.5039,9751.0
2019-04-02 10:20:00,193.56,194.12,193.51,194.06,16190.0,170.5039,170.9972,170.4599,170.9443,16190.0
2019-04-02 10:30:00,194.03,194.34,193.85,193.9,13913.0,170.9179,171.191,170.7594,170.8034,13913.0
2019-04-02 10:40:00,193.94,193.97,193.61,193.63,14983.0,170.8386,170.8651,170.5479,170.5656,14983.0
2019-04-02 10:50:00,193.58,193.92,193.58,193.65,14381.0,170.5215,170.821,170.5215,170.5832,14381.0
2019-04-02 11:00:00,193.62,193.76,193.42,193.62,60744.0,170.5568,170.6801,170.3806,170.5568,60744.0
2019-04-02 11:10:00,193.69,193.93,193.44,193.93,24498.0,170.6184,170.8298,170.3982,170.8298,24498.0
2019-04-02 11:20:00,193.92,193.98,193.65,193.78,10560.0,170.821,170.8739,170.5832,170.6977,10560.0
2019-04-02 11:30:00,193.78,193.81,193.49,193.6,19215.0,170.6977,170.7241,170.4422,170.5391,19215.0
2019-04-02 11:40:00,193.64,193.93,193.59,193.8,18918.0,170.5744,170.8298,170.5303,170.7153,18918.0
2019-04-02 11:50:00,193.76,193.94,193.67,193.73,8559.0,170.6801,170.8386,170.6008,170.6536,8559.0
2019-04-02 12:00:00,193.7,193.86,193.64,193.78,8566.0,170.6272,170.7682,170.5744,170.6977,8566.0
2019-04-02 12:10:00,193.78,193.89,193.69,193.76,9062.0,170.6977,170.7946,170.6184,170.6801,9062.0
2019-04-02 12:20:00,193.73,193.74,193.56,193.64,8093.0,170.6536,170.6625,170.5039,170.5744,8093.0
2019-04-02 12:30:00,193.67,193.74,193.6,193.68,16445.0,170.6008,170.6625,170.5391,170.6096,16445.0
2019-04-02 12:40:00,193.68,193.72,193.56,193.6,16408.0,170.6096,170.6448,170.5039,170.5391,16408.0
2019-04-02 12:50:00,193.62,193.67,193.57,193.64,7053.0,170.5568,170.6008,170.5127,170.5744,7053.0
2019-04-02 13:00:00,193.61,193.76,193.47,193.75,38513.0,170.5479,170.6801,170.4246,170.6713,38513.0
2019-04-02 13:10:00,193.72,193.75,193.45,193.45,9761.0,170.6448,170.6713,170.407,170.407,9761.0
2019-04-02 13:20:00,193.45,193.52,193.36,193.41,12570.0,170.407,170.4687,170.3277,170.3718,12570.0
2019-04-02 13:30:00,193.38,193.39,193.08,193.14,18138.0,170.3453,170.3541,170.0811,170.1339,18138.0
2019-04-02 13:40:00,193.16,193.21,193.02,193.03,9302.0,170.1515,170.1956,170.0282,170.037,9302.0
2019-04-02 13:50:00,193.0,193.07,192.88,192.96,16772.0,170.0106,170.0723,169.9049,169.9754,16772.0
2019-04-02 14:00:00,192.95,193.1,192.89,193.03,15716.0,169.9666,170.0987,169.9137,170.037,15716.0
2019-04-02 14:10:00,193.0,193.05,192.99,193.0,14399.0,170.0106,170.0546,170.0018,170.0106,14399.0
2019-04-02 14:20:00,193.03,193.08,193.0,193.08,11962.0,170.037,170.0811,170.0106,170.0811,11962.0
2019-04-02 14:30:00,193.06,193.17,193.03,193.09,9280.0,170.0635,170.1604,170.037,170.0899,9280.0
2019-04-02 14:40:00,193.1,193.21,193.04,193.04,21073.0,170.0987,170.1956,170.0458,170.0458,21073.0
2019-04-02 14:50:00,193.03,193.08,192.89,193.05,23825.0,170.037,170.0811,169.9137,170.0546,23825.0
2019-04-02 15:00:00,193.07,193.08,192.88,193.02,13037.0,170.0723,170.0811,169.9049,170.0282,13037.0
2019-04-02 15:10:00,193.03,193.07,192.98,193.03,12151.0,170.037,170.0723,169.993,170.037,12151.0
2019-04-02 15:20:00,193.02,193.12,192.9,193.05,18592.0,170.0282,170.1163,169.9225,170.0546,18592.0
2019-04-02 15:30:00,193.09,193.29,193.02,193.29,24606.0,170.0899,170.2661,170.0282,170.2661,24606.0
2019-04-02 15:40:00,193.28,193.32,193.12,193.26,28035.0,170.2572,170.2925,170.1163,170.2396,28035.0
2019-04-02 15:50:00,193.24,193.28,192.95,193.01,114623.0,170.222,170.2572,169.9666,170.0194,114623.0
2019-04-03 09:30:00,193.83,194.63,193.23,194.16,36694.0,170.7417,171.4464,170.2132,171.0324,36694.0
2019-04-03 09:40:00,194.14,194.28,193.34,193.48,24851.0,171.0148,171.1381,170.3101,170.4334,24851.0
2019-04-03 09:50:00,193.46,193.56,192.6,192.69,29787.0,170.4158,170.5039,169.6582,169.7375,29787.0
2019-04-03 10:00:00,192.6,192.89,192.44,192.54,83282.0,169.6582,169.9137,169.5173,169.6054,83282.0
2019-04-03 10:10:00,192.55,192.91,192.45,192.81,15830.0,169.6142,169.9313,169.5261,169.8432,15830.0
2019-04-03 10:20:00,192.87,192.88,192.55,192.79,13752.0,169.8961,169.9049,169.6142,169.8256,13752.0
2019-04-03 10:30:00,192.7,192.98,192.49,192.96,48848.0,169.7463,169.993,169.5614,169.9754,48848.0
2019-04-03 10:40:00,192.99,193.09,192.21,192.22,31844.0,170.0018,170.0899,169.3147,169.3235,31844.0
2019-04-03 10:50:00,192.28,192.97,192.18,192.73,16504.0,169.3764,169.9842,169.2883,169.7728,16504.0
2019-04-03 11:00:00,192.73,192.9,192.6,192.63,10246.0,169.7728,169.9225,169.6582,169.6847,10246.0
2019-04-03 11:10:00,192.65,192.74,192.4,192.55,31494.0,169.7023,169.7816,169.4821,169.6142,31494.0
2019-04-03 11:20:00,192.53,192.66,192.44,192.62,16579.0,169.5966,169.7111,169.5173,169.6759,16579.0
2019-04-03 11:30:00,192.63,193.37,192.62,193.37,16607.0,169.6847,170.3365,169.6759,170.3365,16607.0
2019-04-03 11:40:00,193.49,193.56,193.23,193.49,15376.0,170.4422,170.5039,170.2132,170.4422,15376.0
2019-04-03 11:50:00,193.55,193.92,193.53,193.67,17363.0,170.4951,170.821,170.4775,170.6008,17363.0
2019-04-03 12:00:00,193.68,193.85,193.65,193.75,13947.0,170.6096,170.7594,170.5832,170.6713,13947.0
2019-04-03 12:10:00,193.78,193.78,193.51,193.56,8004.0,170.6977,170.6977,170.4599,170.5039,8004.0
2019-04-03 12:20:00,193.53,193.81,193.46,193.7,4400.0,170.4775,170.7241,170.4158,170.6272,4400.0
2019-04-03 12:30:00,193.65,193.75,193.57,193.63,10497.0,170.5832,170.6713,170.5127,170.5656,10497.0
2019-04-03 12:40:00,193.63,193.68,193.05,193.05,14347.0,170.5656,170.6096,170.0546,170.0546,14347.0
2019-04-03 12:50:00,193.05,193.61,193.02,193.61,23095.0,170.0546,170.5479,170.0282,170.5479,23095.0
2019-04-03 13:00:00,193.59,193.64,193.25,193.37,16979.0,170.5303,170.5744,170.2308,170.3365,16979.0
2019-04-03 13:10:00,193.36,193.38,193.15,193.21,10046.0,170.3277,170.3453,170.1427,170.1956,10046.0
2019-04-03 13:20:00,193.22,193.3,193.07,193.14,20899.0,170.2044,170.2749,170.0723,170.1339,20899.0
2019-04-03 13:30:00,193.11,193.13,192.79,192.83,12200.0,170.1075,170.1251,169.8256,169.8609,12200.0
2019-04-03 13:40:00,192.81,192.81,192.59,192.64,14147.0,169.8432,169.8432,169.6494,169.6935,14147.0
2019-04-03 13:50:00,192.57,192.63,192.23,192.33,16212.0,169.6318,169.6847,169.3323,169.4204,16212.0
2019-04-03 14:00:00,192.34,192.61,192.22,192.52,13095.0,169.4292,169.6671,169.3235,169.5878,13095.0
2019-04-03 14:10:00,192.51,192.64,192.33,192.4,16687.0,169.579,169.6935,169.4204,169.4821,16687.0
2019-04-03 14:20:00,192.43,192.62,192.41,192.55,6672.0,169.5085,169.6759,169.4909,169.6142,6672.0
2019-04-03 14:30:00,192.53,192.53,192.18,192.23,11936.0,169.5966,169.5966,169.2883,169.3323,11936.0
2019-04-03 14:40:00,192.23,192.39,192.14,192.3,18336.0,169.3323,169.4733,169.253,169.394,18336.0
2019-04-03 14:50:00,192.3,192.74,192.25,192.37,38239.0,169.394,169.7816,169.3499,169.4556,38239.0
2019-04-03 15:00:00,192.35,192.38,192.1,192.1,13821.0,169.438,169.4645,169.2178,169.2178,13821.0
2019-04-03 15:10:00,192.02,192.11,191.91,191.97,21181.0,169.1473,169.2266,169.0504,169.1033,21181.0
2019-04-03 15:20:00,191.97,192.4,191.94,192.39,11029.0,169.1033,169.4821,169.0769,169.4733,11029.0
2019-04-03 15:30:00,192.33,192.53,192.22,192.27,26374.0,169.4204,169.5966,169.3235,169.3676,26374.0
2019-04-03 15:40:00,192.28,192.61,192.28,192.47,26973.0,169.3764,169.6671,169.3764,169.5437,26973.0
2019-04-03 15:50:00,192.49,192.87,192.17,192.28,152343.0,169.5614,169.8961,169.2795,169.3764,152343.0
2019-04-04 09:30:00,192.2,192.37,191.82,192.22,30443.0,169.3059,169.4556,168.9712,169.3235,30443.0
2019-04-04 09:40:00,192.22,192.26,191.68,191.99,33608.0,169.3235,169.3587,168.8478,169.1209,33608.0
2019-04-04 09:50:00,192.06,192.38,191.98,192.14,48643.0,169.1826,169.4645,169.1121,169.253,48643.0
2019-04-04 10:00:00,192.26,192.67,192.25,192.46,27814.0,169.3587,169.7199,169.3499,169.5349,27814.0
2019-04-04 10:10:00,192.37,192.61,191.9,192.05,10958.0,169.4556,169.6671,169.0416,169.1738,10958.0
2019-04-04 10:20:00,192.16,192.16,191.8,191.81,6330.0,169.2707,169.2707,168.9535,168.9624,6330.0
2019-04-04 10:30:00,191.85,191.93,191.72,191.91,9823.0,168.9976,169.0681,168.8831,169.0504,9823.0
2019-04-04 10:40:00,191.84,192.34,191.84,192.33,6987.0,168.9888,169.4292,168.9888,169.4204,6987.0
2019-04-04 10:50:00,192.39,192.67,192.24,192.33,10416.0,169.4733,169.7199,169.3411,169.4204,10416.0
2019-04-04 11:00:00,192.4,192.75,192.32,192.41,12818.0,169.4821,169.7904,169.4116,169.4909,12818.0
2019-04-04 11:10:00,192.47,192.48,191.91,191.91,9163.0,169.5437,169.5525,169.0504,169.0504,9163.0
2019-04-04 11:20:00,191.8,191.94,191.68,191.78,17058.0,168.9535,169.0769,168.8478,168.9359,17058.0
2019-04-04 11:30:00,191.74,191.78,191.62,191.75,18440.0,168.9007,168.9359,168.795,168.9095,18440.0
2019-04-04 11:40:00,191.69,191.75,191.62,191.71,7251.0,168.8566,168.9095,168.795,168.8743,7251.0
2019-04-04 11:50:00,191.67,191.72,191.58,191.62,7970.0,168.839,168.8831,168.7597,168.795,7970.0
2019-04-04 12:00:00,191.58,191.77,191.57,191.72,9562.0,168.7597,168.9271,168.7509,168.8831,9562.0
2019-04-04 12:10:00,191.68,191.74,191.34,191.34,19661.0,168.8478,168.9007,168.5483,168.5483,19661.0
2019-04-04 12:20:00,191.32,191.74,191.32,191.72,14286.0,168.5307,168.9007,168.5307,168.8831,14286.0
2019-04-04 12:30:00,191.68,191.7,191.5,191.68,10447.0,168.8478,168.8655,168.6893,168.8478,10447.0
2019-04-04 12:40:00,191.68,191.81,191.29,191.51,19881.0,168.8478,168.9624,168.5043,168.6981,19881.0
2019-04-04 12:50:00,191.59,191.67,191.34,191.34,5433.0,168.7686,168.839,168.5483,168.5483,5433.0
2019-04-04 13:00:00,191.38,191.58,191.34,191.55,6400.0,168.5836,168.7597,168.5483,168.7333,6400.0
2019-04-04 13:10:00,191.55,191.67,191.28,191.42,16409.0,168.7333,168.839,168.4955,168.6188,16409.0
2019-04-04 13:20:00,191.36,191.4,191.14,191.36,6412.0,168.566,168.6012,168.3722,168.566,6412.0
2019-04-04 13:30:00,191.35,191.42,191.1,191.22,12404.0,168.5571,168.6188,168.3369,168.4426,12404.0
2019-04-04 13:40:00,191.24,191.57,191.13,191.45,4711.0,168.4602,168.7509,168.3633,168.6452,4711.0
2019-04-04 13:50:00,191.44,191.69,191.41,191.51,7964.0,168.6364,168.8566,168.61,168.6981,7964.0
2019-04-04 14:00:00,191.55,191.55,191.23,191.23,14311.0,168.7333,168.7333,168.4514,168.4514,14311.0
2019-04-04 14:10:00,191.28,191.42,191.17,191.21,19866.0,168.4955,168.6188,168.3986,168.4338,19866.0
2019-04-04 14:20:00,191.17,191.41,191.13,191.41,12915.0,168.3986,168.61,168.3633,168.61,12915.0
2019-04-04 14:30:00,191.4,191.42,191.33,191.4,9291.0,168.6012,168.6188,168.5395,168.6012,9291.0
2019-04-04 14:40:00,191.38,191.49,191.31,191.41,8867.0,168.5836,168.6805,168.5219,168.61,8867.0
2019-04-04 14:50:00,191.36,191.43,191.24,191.25,9622.0,168.566,168.6276,168.4602,168.4691,9622.0
2019-04-04 15:00:00,191.29,191.56,191.27,191.35,13943.0,168.5043,168.7421,168.4867,168.5571,13943.0
2019-04-04 15:10:00,191.39,191.53,191.3,191.53,13755.0,168.5924,168.7157,168.5131,168.7157,13755.0
2019-04-04 15:20:00,191.52,191.59,191.41,191.42,8354.0,168.7069,168.7686,168.61,168.6188,8354.0
2019-04-04 15:30:00,191.43,191.55,191.38,191.39,22668.0,168.6276,168.7333,168.5836,168.5924,22668.0
2019-04-04 15:40:00,191.39,191.46,191.27,191.39,23236.0,168.5924,168.654,168.4867,168.5924,23236.0
2019-04-04 15:50:00,191.35,191.6,191.29,191.52,56934.0,168.5571,168.7774,168.5043,168.7069,56934.0
2019-04-05 09:30:00,191.46,192.7,191.32,191.52,29956.0,168.654,169.7463,168.5307,168.7069,29956.0
2019-04-05 09:40:00,191.58,191.98,191.55,191.73,37856.0,168.7597,169.1121,168.7333,168.8919,37856.0
2019-04-05 09:50:00,191.82,191.83,191.24,191.56,14692.0,168.9712,168.98,168.4602,168.7421,14692.0
2019-04-05 10:00:00,191.65,192.25,191.65,192.18,12460.0,168.8214,169.3499,168.8214,169.2883,12460.0
2019-04-05 10:10:00,192.25,192.25,191.82,191.98,17621.0,169.3499,169.3499,168.9712,169.1121,17621.0
2019-04-05 10:20:00,192.0,192.16,191.89,192.12,12840.0,169.1297,169.2707,169.0328,169.2354,12840.0
2019-04-05 10:30:00,192.15,192.22,191.95,192.1,15345.0,169.2619,169.3235,169.0857,169.2178,15345.0
2019-04-05 10:40:00,192.14,192.18,191.96,192.06,4470.0,169.253,169.2883,169.0945,169.1826,4470.0
2019-04-05 10:50:00,192.1,192.25,191.54,192.06,30989.0,169.2178,169.3499,168.7245,169.1826,30989.0
2019-04-05 11:00:00,192.13,192.25,191.9,192.18,22704.0,169.2442,169.3499,169.0416,169.2883,22704.0
2019-04-05 11:10:00,192.25,192.48,192.23,192.43,29948.0,169.3499,169.5525,169.3323,169.5085,29948.0
2019-04-05 11:20:00,192.44,192.63,192.41,192.55,11774.0,169.5173,169.6847,169.4909,169.6142,11774.0
2019-04-05 11:30:00,192.55,192.63,192.34,192.48,32431.0,169.6142,169.6847,169.4292,169.5525,32431.0
2019-04-05 11:40:00,192.49,192.57,192.42,192.51,10787.0,169.5614,169.6318,169.4997,169.579,10787.0
2019-04-05 11:50:00,192.51,192.55,192.43,192.5,18414.0,169.579,169.6142,169.5085,169.5702,18414.0
2019-04-05 12:00:00,192.5,192.78,192.45,192.78,25582.0,169.5702,169.8168,169.5261,169.8168,25582.0
2019-04-05 12:10:00,192.78,192.93,192.65,192.74,6396.0,169.8168,169.9489,169.7023,169.7816,6396.0
2019-04-05 12:20:00,192.78,192.87,192.75,192.87,4339.0,169.8168,169.8961,169.7904,169.8961,4339.0
2019-04-05 12:30:00,192.88,192.91,192.48,192.5,8330.0,169.9049,169.9313,169.5525,169.5702,8330.0
2019-04-05 12:40:00,192.5,192.7,192.44,192.7,14075.0,169.5702,169.7463,169.5173,169.7463,14075.0
2019-04-05 12:50:00,192.71,192.71,192.58,192.69,5582.0,169.7551,169.7551,169.6406,169.7375,5582.0
2019-04-05 13:00:00,192.67,192.77,192.42,192.69,10217.0,169.7199,169.808,169.4997,169.7375,10217.0
2019-04-05 13:10:00,192.68,192.84,192.66,192.68,27060.0,169.7287,169.8697,169.7111,169.7287,27060.0
2019-04-05 13:20:00,192.71,192.77,192.37,192.55,31566.0,169.7551,169.808,169.4556,169.6142,31566.0
2019-04-05 13:30:00,192.57,192.68,192.51,192.58,12960.0,169.6318,169.7287,169.579,169.6406,12960.0
2019-04-05 13:40:00,192.56,192.82,192.55,192.82,15123.0,169.623,169.852,169.6142,169.852,15123.0
2019-04-05 13:50:00,192.82,192.85,192.69,192.81,10199.0,169.852,169.8785,169.7375,169.8432,10199.0
2019-04-05 14:00:00,192.84,192.96,192.75,192.92,13529.0,169.8697,169.9754,169.7904,169.9401,13529.0
2019-04-05 14:10:00,192.88,193.12,192.83,192.89,22816.0,169.9049,170.1163,169.8609,169.9137,22816.0
2019-04-05 14:20:00,192.86,192.86,192.69,192.74,20611.0,169.8873,169.8873,169.7375,169.7816,20611.0
2019-04-05 14:30:00,192.74,192.74,192.08,192.23,27900.0,169.7816,169.7816,169.2002,169.3323,27900.0
2019-04-05 14:40:00,192.24,192.24,191.9,191.9,19349.0,169.3411,169.3411,169.0416,169.0416,19349.0
2019-04-05 14:50:00,191.9,192.04,191.88,191.96,14976.0,169.0416,169.165,169.024,169.0945,14976.0
2019-04-05 15:00:00,191.96,192.12,191.95,192.07,27766.0,169.0945,169.2354,169.0857,169.1914,27766.0
2019-04-05 15:10:00,192.05,192.11,191.99,192.11,22639.0,169.1738,169.2266,169.1209,169.2266,22639.0
2019-04-05 15:20:00,192.17,192.47,192.15,192.44,31000.0,169.2795,169.5437,169.2619,169.5173,31000.0
2019-04-05 15:30:00,192.41,192.6,192.4,192.5,40573.0,169.4909,169.6582,169.4821,169.5702,40573.0
2019-04-05 15:40:00,192.51,192.55,192.32,192.32,52209.0,169.579,169.6142,169.4116,169.4116,52209.0
2019-04-05 15:50:00,192.33,192.44,192.1,192.2,132209.0,169.4204,169.5173,169.2178,169.3059,132209.0
2019-04-08 09:30:00,192.4,192.53,191.56,192.21,33462.0,169.4821,169.5966,168.7421,169.3147,33462.0
2019-04-08 09:40:00,192.24,192.49,192.18,192.42,27157.0,169.3411,169.5614,169.2883,169.4997,27157.0
2019-04-08 09:50:00,192.35,192.86,192.35,192.62,50658.0,169.438,169.8873,169.438,169.6759,50658.0
2019-04-08 10:00:00,192.53,192.81,192.38,192.74,9252.0,169.5966,169.8432,169.4645,169.7816,9252.0
2019-04-08 10:10:00,192.83,193.29,192.83,193.08,12516.0,169.8609,170.2661,169.8609,170.0811,12516.0
2019-04-08 10:20:00,193.15,193.41,193.15,193.28,6843.0,170.1427,170.3718,170.1427,170.2572,6843.0
2019-04-08 10:30:00,193.23,193.88,193.12,193.65,20688.0,170.2132,170.7858,170.1163,170.5832,20688.0
2019-04-08 10:40:00,193.62,193.69,193.34,193.52,12421.0,170.5568,170.6184,170.3101,170.4687,12421.0
2019-04-08 10:50:00,193.48,193.6,193.17,193.22,5981.0,170.4334,170.5391,170.1604,170.2044,5981.0
2019-04-08 11:00:00,193.22,193.23,192.95,193.01,13687.0,170.2044,170.2132,169.9666,170.0194,13687.0
2019-04-08 11:10:00,193.04,193.12,192.91,193.0,13762.0,170.0458,170.1163,169.9313,170.0106,13762.0
2019-04-08 11:20:00,193.0,193.02,192.83,192.99,27680.0,170.0106,170.0282,169.8609,170.0018,27680.0
2019-04-08 11:30:00,192.99,193.36,192.99,193.15,16372.0,170.0018,170.3277,170.0018,170.1427,16372.0
2019-04-08 11:40:00,193.18,193.35,193.04,193.32,11717.0,170.1692,170.3189,170.0458,170.2925,11717.0
2019-04-08 11:50:00,193.34,193.35,193.1,193.1,7100.0,170.3101,170.3189,170.0987,170.0987,7100.0
2019-04-08 12:00:00,193.11,193.16,192.82,193.08,12798.0,170.1075,170.1515,169.852,170.0811,12798.0
2019-04-08 12:10:00,193.12,193.29,193.12,193.23,8168.0,170.1163,170.2661,170.1163,170.2132,8168.0
2019-04-08 12:20:00,193.24,193.24,192.9,193.01,4944.0,170.222,170.222,169.9225,170.0194,4944.0
2019-04-08 12:30:00,193.05,193.29,193.05,193.28,9256.0,170.0546,170.2661,170.0546,170.2572,9256.0
2019-04-08 12:40:00,193.3,193.32,193.12,193.22,10696.0,170.2749,170.2925,170.1163,170.2044,10696.0
2019-04-08 12:50:00,193.22,193.23,193.02,193.2,17556.0,170.2044,170.2132,170.0282,170.1868,17556.0
2019-04-08 13:00:00,193.19,193.23,193.12,193.2,7322.0,170.178,170.2132,170.1163,170.1868,7322.0
2019-04-08 13:10:00,193.18,193.22,193.11,193.21,7831.0,170.1692,170.2044,170.1075,170.1956,7831.0
2019-04-08 13:20:00,193.2,193.28,193.18,193.2,5432.0,170.1868,170.2572,170.1692,170.1868,5432.0
2019-04-08 13:30:00,193.17,193.4,193.11,193.32,12611.0,170.1604,170.363,170.1075,170.2925,12611.0
2019-04-08 13:40:00,193.3,193.39,193.12,193.15,15437.0,170.2749,170.3541,170.1163,170.1427,15437.0
2019-04-08 13:50:00,193.1,193.44,193.09,193.44,6499.0,170.0987,170.3982,170.0899,170.3982,6499.0
2019-04-08 14:00:00,193.44,193.73,193.25,193.73,13675.0,170.3982,170.6536,170.2308,170.6536,13675.0
2019-04-08 14:10:00,193.69,193.82,193.59,193.66,8881.0,170.6184,170.7329,170.5303,170.592,8881.0
2019-04-08 14:20:00,193.67,193.7,193.56,193.64,9471.0,170.6008,170.6272,170.5039,170.5744,9471.0
2019-04-08 14:30:00,193.65,193.68,193.53,193.53,11022.0,170.5832,170.6096,170.4775,170.4775,11022.0
2019-04-08 14:40:00,193.47,193.5,193.26,193.27,6033.0,170.4246,170.451,170.2396,170.2484,6033.0
2019-04-08 14:50:00,193.22,193.43,193.18,193.26,12107.0,170.2044,170.3894,170.1692,170.2396,12107.0
2019-04-08 15:00:00,193.29,193.61,193.2,193.45,28187.0,170.2661,170.5479,170.1868,170.407,28187.0
2019-04-08 15:10:00,193.44,193.44,193.17,193.24,9283.0,170.3982,170.3982,170.1604,170.222,9283.0
2019-04-08 15:20:00,193.26,193.37,193.22,193.37,9066.0,170.2396,170.3365,170.2044,170.3365,9066.0
2019-04-08 15:30:00,193.38,193.69,193.33,193.69,27756.0,170.3453,170.6184,170.3013,170.6184,27756.0
2019-04-08 15:40:00,193.67,194.0,193.63,193.9,37482.0,170.6008,170.8915,170.5656,170.8034,37482.0
2019-04-08 15:50:00,193.9,194.12,193.85,194.01,77279.0,170.8034,170.9972,170.7594,170.9003,77279.0
2019-04-09 09:30:00,192.52,193.05,190.36,191.31,36242.0,169.5878,170.0546,167.6851,168.5219,36242.0
2019-04-09 09:40:00,191.25,192.23,191.09,192.23,61895.0,168.4691,169.3323,168.3281,169.3323,61895.0
2019-04-09 09:50:00,192.18,192.82,192.11,192.5,22826.0,169.2883,169.852,169.2266,169.5702,22826.0
2019-04-09 10:00:00,192.56,192.96,192.48,192.93,25987.0,169.623,169.9754,169.5525,169.9489,25987.0
2019-04-09 10:10:00,192.88,192.92,192.68,192.91,10044.0,169.9049,169.9401,169.7287,169.9313,10044.0
2019-04-09 10:20:00,192.87,193.1,192.82,193.0,29512.0,169.8961,170.0987,169.852,170.0106,29512.0
2019-04-09 10:30:00,193.04,193.22,192.94,193.13,8805.0,170.0458,170.2044,169.9577,170.1251,8805.0
2019-04-09 10:40:00,193.16,193.19,192.83,192.95,24157.0,170.1515,170.178,169.8609,169.9666,24157.0
2019-04-09 10:50:00,192.92,193.2,192.87,193.2,8918.0,169.9401,170.1868,169.8961,170.1868,8918.0
2019-04-09 11:00:00,193.2,193.48,193.06,193.4,12434.0,170.1868,170.4334,170.0635,170.363,12434.0
2019-04-09 11:10:00,193.34,193.58,193.28,193.38,12132.0,170.3101,170.5215,170.2572,170.3453,12132.0
2019-04-09 11:20:00,193.24,193.32,193.0,193.14,12791.0,170.222,170.2925,170.0106,170.1339,12791.0
2019-04-09 11:30:00,193.14,193.31,192.87,192.87,7230.0,170.1339,170.2837,169.8961,169.8961,7230.0
2019-04-09 11:40:00,192.82,193.13,192.8,193.13,4033.0,169.852,170.1251,169.8344,170.1251,4033.0
2019-04-09 11:50:00,193.13,193.13,192.92,192.92,4652.0,170.1251,170.1251,169.9401,169.9401,4652.0
2019-04-09 12:00:00,192.89,193.01,192.82,192.95,8886.0,169.9137,170.0194,169.852,169.9666,8886.0
2019-04-09 12:10:00,192.91,193.18,192.91,193.13,5266.0,169.9313,170.1692,169.9313,170.1251,5266.0
2019-04-09 12:20:00,193.13,193.23,193.09,193.2,3116.0,170.1251,170.2132,170.0899,170.1868,3116.0
2019-04-09 12:30:00,193.21,193.24,193.09,193.18,7056.0,170.1956,170.222,170.0899,170.1692,7056.0
2019-04-09 12:40:00,193.13,193.17,193.0,193.0,5910.0,170.1251,170.1604,170.0106,170.0106,5910.0
2019-04-09 12:50:00,193.04,193.08,192.88,192.9,4866.0,170.0458,170.0811,169.9049,169.9225,4866.0
2019-04-09 13:00:00,192.91,193.08,192.85,192.95,4750.0,169.9313,170.0811,169.8785,169.9666,4750.0
2019-04-09 13:10:00,192.97,193.18,192.97,193.04,3610.0,169.9842,170.1692,169.9842,170.0458,3610.0
2019-04-09 13:20:00,193.0,193.05,192.96,192.97,2700.0,170.0106,170.0546,169.9754,169.9842,2700.0
2019-04-09 13:30:00,193.01,193.19,193.0,193.19,6980.0,170.0194,170.178,170.0106,170.178,6980.0
2019-04-09 13:40:00,193.19,193.21,192.97,193.02,5914.0,170.178,170.1956,169.9842,170.0282,5914.0
2019-04-09 13:50:00,193.07,193.1,192.88,192.89,9052.0,170.0723,170.0987,169.9049,169.9137,9052.0
2019-04-09 14:00:00,192.92,192.92,192.61,192.71,9709.0,169.9401,169.9401,169.6671,169.7551,9709.0
2019-04-09 14:10:00,192.71,192.83,192.63,192.83,13275.0,169.7551,169.8609,169.6847,169.8609,13275.0
2019-04-09 14:20:00,192.88,192.88,192.58,192.66,9845.0,169.9049,169.9049,169.6406,169.7111,9845.0
2019-04-09 14:30:00,192.63,192.81,192.63,192.77,4352.0,169.6847,169.8432,169.6847,169.808,4352.0
2019-04-09 14:40:00,192.8,192.8,192.35,192.47,9312.0,169.8344,169.8344,169.438,169.5437,9312.0
2019-04-09 14:50:00,192.46,192.53,192.33,192.37,8972.0,169.5349,169.5966,169.4204,169.4556,8972.0
2019-04-09 15:00:00,192.34,192.57,192.33,192.55,6498.0,169.4292,169.6318,169.4204,169.6142,6498.0
2019-04-09 15:10:00,192.55,192.7,192.53,192.56,9574.0,169.6142,169.7463,169.5966,169.623,9574.0
2019-04-09 15:20:00,192.51,192.6,192.43,192.48,9081.0,169.579,169.6582,169.5085,169.5525,9081.0
2019-04-09 15:30:00,192.52,192.81,192.52,192.72,13072.0,169.5878,169.8432,169.5878,169.764,13072.0
2019-04-09 15:40:00,192.74,192.76,192.61,192.71,24440.0,169.7816,169.7992,169.6671,169.7551,24440.0
2019-04-09 15:50:00,192.68,192.92,192.31,192.9,82435.0,169.7287,169.9401,169.4028,169.9225,82435.0
2019-04-10 09:30:00,192.9,193.05,192.45,192.61,34828.0,169.9225,170.0546,169.5261,169.6671,34828.0
2019-04-10 09:40:00,192.39,192.51,191.7,191.71,17911.0,169.4733,169.579,168.8655,168.8743,17911.0
2019-04-10 09:50:00,191.68,192.05,191.26,191.84,31302.0,168.8478,169.1738,168.4779,168.9888,31302.0
2019-04-10 10:00:00,191.86,192.05,191.67,191.81,30394.0,169.0064,169.1738,168.839,168.9624,30394.0
2019-04-10 10:10:00,191.8,192.07,191.58,191.75,14851.0,168.9535,169.1914,168.7597,168.9095,14851.0
2019-04-10 10:20:00,191.81,191.89,191.53,191.6,13711.0,168.9624,169.0328,168.7157,168.7774,13711.0
2019-04-10 10:30:00,191.56,191.84,191.56,191.6,15448.0,168.7421,168.9888,168.7421,168.7774,15448.0
2019-04-10 10:40:00,191.59,192.09,191.57,192.07,28228.0,168.7686,169.209,168.7509,169.1914,28228.0
2019-04-10 10:50:00,192.13,192.26,191.89,192.09,11532.0,169.2442,169.3587,169.0328,169.209,11532.0
2019-04-10 11:00:00,192.11,192.19,191.9,191.98,31793.0,169.2266,169.2971,169.0416,169.1121,31793.0
2019-04-10 11:10:00,192.11,192.47,192.11,192.4,10639.0,169.2266,169.5437,169.2266,169.4821,10639.0
2019-04-10 11:20:00,192.37,192.58,192.33,192.51,9495.0,169.4556,169.6406,169.4204,169.579,9495.0
2019-04-10 11:30:00,192.61,192.85,192.61,192.71,4629.0,169.6671,169.8785,169.6671,169.7551,4629.0
2019-04-10 11:40:00,192.69,192.83,192.4,192.64,7947.0,169.7375,169.8609,169.4821,169.6935,7947.0
2019-04-10 11:50:00,192.62,192.62,192.27,192.3,13573.0,169.6759,169.6759,169.3676,169.394,13573.0
2019-04-10 12:00:00,192.31,192.62,192.27,192.54,14632.0,169.4028,169.6759,169.3676,169.6054,14632.0
2019-04-10 12:10:00,192.5,192.63,192.4,192.63,6744.0,169.5702,169.6847,169.4821,169.6847,6744.0
2019-04-10 12:20:00,192.6,192.7,192.47,192.47,8746.0,169.6582,169.7463,169.5437,169.5437,8746.0
2019-04-10 12:30:00,192.51,192.53,192.31,192.39,13308.0,169.579,169.5966,169.4028,169.4733,13308.0
2019-04-10 12:40:00,192.33,192.35,192.05,192.18,6939.0,169.4204,169.438,169.1738,169.2883,6939.0
2019-04-10 12:50:00,192.2,192.31,192.15,192.17,6716.0,169.3059,169.4028,169.2619,169.2795,6716.0
2019-04-10 13:00:00,192.23,192.34,192.18,192.18,9331.0,169.3323,169.4292,169.2883,169.2883,9331.0
2019-04-10 13:10:00,192.21,192.37,192.17,192.28,19157.0,169.3147,169.4556,169.2795,169.3764,19157.0
2019-04-10 13:20:00,192.28,192.31,192.22,192.24,32922.0,169.3764,169.4028,169.3235,169.3411,32922.0
2019-04-10 13:30:00,192.24,192.47,192.24,192.31,18927.0,169.3411,169.5437,169.3411,169.4028,18927.0
2019-04-10 13:40:00,192.32,192.34,192.16,192.34,10069.0,169.4116,169.4292,169.2707,169.4292,10069.0
2019-04-10 13:50:00,192.34,192.34,191.99,192.18,16559.0,169.4292,169.4292,169.1209,169.2883,16559.0
2019-04-10 14:00:00,192.17,192.26,192.04,192.04,5803.0,169.2795,169.3587,169.165,169.165,5803.0
2019-04-10 14:10:00,191.98,192.26,191.81,192.19,5840.0,169.1121,169.3587,168.9624,169.2971,5840.0
2019-04-10 14:20:00,192.25,192.28,191.98,192.2,4237.0,169.3499,169.3764,169.1121,169.3059,4237.0
2019-04-10 14:30:00,192.23,192.24,192.03,192.13,5260.0,169.3323,169.3411,169.1561,169.2442,5260.0
2019-04-10 14:40:00,192.18,192.33,192.16,192.28,7533.0,169.2883,169.4204,169.2707,169.3764,7533.0
2019-04-10 14:50:00,192.32,192.51,192.11,192.39,21709.0,169.4116,169.579,169.2266,169.4733,21709.0
2019-04-10 15:00:00,192.41,192.85,192.4,192.85,13272.0,169.4909,169.8785,169.4821,169.8785,13272.0
2019-04-10 15:10:00,192.8,192.87,192.63,192.73,8200.0,169.8344,169.8961,169.6847,169.7728,8200.0
2019-04-10 15:20:00,192.74,192.81,192.7,192.71,10813.0,169.7816,169.8432,169.7463,169.7551,10813.0
2019-04-10 15:30:00,192.71,192.86,192.56,192.56,18457.0,169.7551,169.8873,169.623,169.623,18457.0
2019-04-10 15:40:00,192.54,192.54,192.34,192.45,16637.0,169.6054,169.6054,169.4292,169.5261,16637.0
2019-04-10 15:50:00,192.4,192.7,192.17,192.67,91007.0,169.4821,169.7463,169.2795,169.7199,91007.0
2019-04-11 09:30:00,193.31,193.31,192.44,192.58,16373.0,170.2837,170.2837,169.5173,169.6406,16373.0
2019-04-11 09:40:00,192.58,193.28,192.43,193.15,13736.0,169.6406,170.2572,169.5085,170.1427,13736.0
2019-04-11 09:50:00,193.2,193.36,193.0,193.26,12830.0,170.1868,170.3277,170.0106,170.2396,12830.0
2019-04-11 10:00:00,193.32,193.68,193.24,193.52,21267.0,170.2925,170.6096,170.222,170.4687,21267.0
2019-04-11 10:10:00,193.45,193.46,193.26,193.41,8812.0,170.407,170.4158,170.2396,170.3718,8812.0
2019-04-11 10:20:00,193.42,193.42,193.21,193.26,13649.0,170.3806,170.3806,170.1956,170.2396,13649.0
2019-04-11 10:30:00,193.24,193.55,193.17,193.55,8972.0,170.222,170.4951,170.1604,170.4951,8972.0
2019-04-11 10:40:00,193.59,194.13,193.57,193.93,25399.0,170.5303,171.006,170.5127,170.8298,25399.0
2019-04-11 10:50:00,193.98,194.01,193.68,193.78,10273.0,170.8739,170.9003,170.6096,170.6977,10273.0
2019-04-11 11:00:00,193.85,194.01,193.77,193.97,13700.0,170.7594,170.9003,170.6889,170.8651,13700.0
2019-04-11 11:10:00,193.96,194.08,193.76,194.01,11920.0,170.8563,170.962,170.6801,170.9003,11920.0
2019-04-11 11:20:00,194.01,194.1,193.69,193.69,10026.0,170.9003,170.9796,170.6184,170.6184,10026.0
2019-04-11 11:30:00,193.69,193.69,193.37,193.43,8207.0,170.6184,170.6184,170.3365,170.3894,8207.0
2019-04-11 11:40:00,193.34,193.41,193.08,193.31,5267.0,170.3101,170.3718,170.0811,170.2837,5267.0
2019-04-11 11:50:00,193.33,193.46,193.22,193.44,6344.0,170.3013,170.4158,170.2044,170.3982,6344.0
2019-04-11 12:00:00,193.43,193.7,193.43,193.59,3990.0,170.3894,170.6272,170.3894,170.5303,3990.0
2019-04-11 12:10:00,193.6,193.6,193.38,193.51,10606.0,170.5391,170.5391,170.3453,170.4599,10606.0
2019-04-11 12:20:00,193.49,193.5,193.18,193.18,8427.0,170.4422,170.451,170.1692,170.1692,8427.0
2019-04-11 12:30:00,193.23,193.42,193.2,193.4,3733.0,170.2132,170.3806,170.1868,170.363,3733.0
2019-04-11 12:40:00,193.46,193.48,193.3,193.35,3066.0,170.4158,170.4334,170.2749,170.3189,3066.0
2019-04-11 12:50:00,193.34,193.53,193.34,193.53,1693.0,170.3101,170.4775,170.3101,170.4775,1693.0
2019-04-11 13:00:00,193.52,193.68,193.52,193.62,3347.0,170.4687,170.6096,170.4687,170.5568,3347.0
2019-04-11 13:10:00,193.64,193.69,193.58,193.68,3870.0,170.5744,170.6184,170.5215,170.6096,3870.0
2019-04-11 13:20:00,193.64,193.86,193.64,193.77,4354.0,170.5744,170.7682,170.5744,170.6889,4354.0
2019-04-11 13:30:00,193.64,193.71,193.59,193.6,1768.0,170.5744,170.636,170.5303,170.5391,1768.0
2019-04-11 13:40:00,193.59,193.62,193.51,193.56,6321.0,170.5303,170.5568,170.4599,170.5039,6321.0
2019-04-11 13:50:00,193.59,193.82,193.59,193.75,6537.0,170.5303,170.7329,170.5303,170.6713,6537.0
2019-04-11 14:00:00,193.78,194.07,193.78,193.92,7508.0,170.6977,170.9531,170.6977,170.821,7508.0
2019-04-11 14:10:00,193.89,194.03,193.82,193.87,5520.0,170.7946,170.9179,170.7329,170.777,5520.0
2019-04-11 14:20:00,193.87,193.88,193.62,193.69,3369.0,170.777,170.7858,170.5568,170.6184,3369.0
2019-04-11 14:30:00,193.66,193.74,193.55,193.55,3762.0,170.592,170.6625,170.4951,170.4951,3762.0
2019-04-11 14:40:00,193.59,193.86,193.59,193.71,4913.0,170.5303,170.7682,170.5303,170.636,4913.0
2019-04-11 14:50:00,193.68,193.76,193.56,193.74,5926.0,170.6096,170.6801,170.5039,170.6625,5926.0
2019-04-11 15:00:00,193.73,193.81,193.66,193.69,8078.0,170.6536,170.7241,170.592,170.6184,8078.0
2019-04-11 15:10:00,193.67,193.67,193.52,193.56,11199.0,170.6008,170.6008,170.4687,170.5039,11199.0
2019-04-11 15:20:00,193.56,193.56,193.37,193.37,11117.0,170.5039,170.5039,170.3365,170.3365,11117.0
2019-04-11 15:30:00,193.36,193.68,193.36,193.41,21685.0,170.3277,170.6096,170.3277,170.3718,21685.0
2019-04-11 15:40:00,193.41,193.45,193.21,193.38,31469.0,170.3718,170.407,170.1956,170.3453,31469.0
2019-04-11 15:50:00,193.39,193.68,193.16,193.18,89082.0,170.3541,170.6096,170.1515,170.1692,89082.0
2019-04-12 09:30:00,194.39,195.67,194.28,195.62,49214.0,171.235,172.3626,171.1381,172.3185,49214.0
2019-04-12 09:40:00,195.77,195.89,195.11,195.33,27888.0,172.4507,172.5564,171.8693,172.0631,27888.0
2019-04-12 09:50:00,195.21,195.66,194.97,195.54,26933.0,171.9574,172.3538,171.7459,172.248,26933.0
2019-04-12 10:00:00,195.5,195.75,195.31,195.52,17676.0,172.2128,172.433,172.0454,172.2304,17676.0
2019-04-12 10:10:00,195.48,195.75,195.41,195.66,12431.0,172.1952,172.433,172.1335,172.3538,12431.0
2019-04-12 10:20:00,195.66,195.93,195.61,195.76,20463.0,172.3538,172.5916,172.3097,172.4418,20463.0
2019-04-12 10:30:00,195.92,196.0,195.4,195.45,14685.0,172.5828,172.6533,172.1247,172.1688,14685.0
2019-04-12 10:40:00,195.37,195.5,195.2,195.35,6235.0,172.0983,172.2128,171.9485,172.0807,6235.0
2019-04-12 10:50:00,195.42,195.5,195.21,195.33,8515.0,172.1423,172.2128,171.9574,172.0631,8515.0
2019-04-12 11:00:00,195.28,195.56,195.2,195.56,4657.0,172.019,172.2657,171.9485,172.2657,4657.0
2019-04-12 11:10:00,195.6,195.65,195.0,195.11,8107.0,172.3009,172.3449,171.7724,171.8693,8107.0
2019-04-12 11:20:00,195.08,195.2,194.99,195.12,6654.0,171.8428,171.9485,171.7636,171.8781,6654.0
2019-04-12 11:30:00,195.06,195.29,195.0,195.0,5707.0,171.8252,172.0278,171.7724,171.7724,5707.0
2019-04-12 11:40:00,195.0,195.05,194.56,194.88,16689.0,171.7724,171.8164,171.3848,171.6667,16689.0
2019-04-12 11:50:00,194.88,195.21,194.86,195.09,5338.0,171.6667,171.9574,171.649,171.8516,5338.0
2019-04-12 12:00:00,195.08,195.32,195.0,195.31,5818.0,171.8428,172.0543,171.7724,172.0454,5818.0
2019-04-12 12:10:00,195.34,195.42,195.23,195.25,10380.0,172.0719,172.1423,171.975,171.9926,10380.0
2019-04-12 12:20:00,195.29,195.3,195.18,195.27,5900.0,172.0278,172.0366,171.9309,172.0102,5900.0
2019-04-12 12:30:00,195.23,195.37,195.22,195.24,6331.0,171.975,172.0983,171.9662,171.9838,6331.0
2019-04-12 12:40:00,195.19,195.28,195.19,195.26,2918.0,171.9397,172.019,171.9397,172.0014,2918.0
2019-04-12 12:50:00,195.28,195.47,195.19,195.47,8367.0,172.019,172.1864,171.9397,172.1864,8367.0
2019-04-12 13:00:00,195.53,195.65,195.52,195.59,5620.0,172.2392,172.3449,172.2304,172.2921,5620.0
2019-04-12 13:10:00,195.62,195.78,195.62,195.76,4088.0,172.3185,172.4595,172.3185,172.4418,4088.0
2019-04-12 13:20:00,195.77,195.77,195.67,195.69,3015.0,172.4507,172.4507,172.3626,172.3802,3015.0
2019-04-12 13:30:00,195.71,195.85,195.53,195.74,23339.0,172.3978,172.5211,172.2392,172.4242,23339.0
2019-04-12 13:40:00,195.72,195.72,195.45,195.45,8225.0,172.4066,172.4066,172.1688,172.1688,8225.0
2019-04-12 13:50:00,195.46,195.5,195.42,195.42,3101.0,172.1776,172.2128,172.1423,172.1423,3101.0
2019-04-12 14:00:00,195.42,195.58,195.37,195.53,9660.0,172.1423,172.2833,172.0983,172.2392,9660.0
2019-04-12 14:10:00,195.58,195.69,195.52,195.65,12382.0,172.2833,172.3802,172.2304,172.3449,12382.0
2019-04-12 14:20:00,195.61,195.76,195.6,195.7,17779.0,172.3097,172.4418,172.3009,172.389,17779.0
2019-04-12 14:30:00,195.74,195.82,195.67,195.81,9429.0,172.4242,172.4947,172.3626,172.4859,9429.0
2019-04-12 14:40:00,195.84,195.85,195.68,195.75,9453.0,172.5123,172.5211,172.3714,172.433,9453.0
2019-04-12 14:50:00,195.75,195.89,195.6,195.83,83087.0,172.433,172.5564,172.3009,172.5035,83087.0
2019-04-12 15:00:00,195.8,195.99,195.8,195.98,20968.0,172.4771,172.6444,172.4771,172.6356,20968.0
2019-04-12 15:10:00,195.98,196.21,195.98,196.05,10919.0,172.6356,172.8382,172.6356,172.6973,10919.0
2019-04-12 15:20:00,196.04,196.08,196.0,196.06,22910.0,172.6885,172.7237,172.6533,172.7061,22910.0
2019-04-12 15:30:00,196.02,196.46,196.0,196.43,21322.0,172.6709,173.0585,172.6533,173.032,21322.0
2019-04-12 15:40:00,196.45,196.57,196.11,196.28,52751.0,173.0497,173.1554,172.7502,172.8999,52751.0
2019-04-12 15:50:00,196.28,196.28,195.99,196.22,97007.0,172.8999,172.8999,172.6444,172.847,97007.0
2019-04-15 09:30:00,195.72,196.49,195.46,195.46,21129.0,172.4066,173.0849,172.1776,172.1776,21129.0
2019-04-15 09:40:00,195.58,195.65,195.23,195.3,5685.0,172.2833,172.3449,171.975,172.0366,5685.0
2019-04-15 09:50:00,195.21,195.66,195.07,195.42,14400.0,171.9574,172.3538,171.834,172.1423,14400.0
2019-04-15 10:00:00,195.61,195.92,195.37,195.38,8066.0,172.3097,172.5828,172.0983,172.1071,8066.0
2019-04-15 10:10:00,195.26,195.33,194.95,195.33,11610.0,172.0014,172.0631,171.7283,172.0631,11610.0
2019-04-15 10:20:00,195.27,195.39,195.02,195.2,12929.0,172.0102,172.1159,171.79,171.9485,12929.0
2019-04-15 10:30:00,195.08,195.2,194.96,195.01,5510.0,171.8428,171.9485,171.7371,171.7812,5510.0
2019-04-15 10:40:00,195.06,195.12,194.75,194.78,8532.0,171.8252,171.8781,171.5521,171.5786,8532.0
2019-04-15 10:50:00,194.85,195.07,194.65,194.73,13758.0,171.6402,171.834,171.4641,171.5345,13758.0
2019-04-15 11:00:00,194.77,194.88,194.66,194.77,10191.0,171.5698,171.6667,171.4729,171.5698,10191.0
2019-04-15 11:10:00,194.7,194.95,194.64,194.84,6664.0,171.5081,171.7283,171.4553,171.6314,6664.0
2019-04-15 11:20:00,194.8,194.98,194.62,194.62,7865.0,171.5962,171.7548,171.4376,171.4376,7865.0
2019-04-15 11:30:00,194.57,194.64,194.43,194.48,24652.0,171.3936,171.4553,171.2703,171.3143,24652.0
2019-04-15 11:40:00,194.44,194.45,194.03,194.09,11824.0,171.2791,171.2879,170.9179,170.9708,11824.0
2019-04-15 11:50:00,194.08,194.1,193.89,193.96,19958.0,170.962,170.9796,170.7946,170.8563,19958.0
2019-04-15 12:00:00,193.96,194.1,193.94,194.03,6376.0,170.8563,170.9796,170.8386,170.9179,6376.0
2019-04-15 12:10:00,194.0,194.14,193.98,194.14,3881.0,170.8915,171.0148,170.8739,171.0148,3881.0
2019-04-15 12:20:00,194.16,194.32,194.14,194.22,7267.0,171.0324,171.1734,171.0148,171.0853,7267.0
2019-04-15 12:30:00,194.21,194.31,194.15,194.18,3101.0,171.0765,171.1646,171.0236,171.05,3101.0
2019-04-15 12:40:00,194.17,194.21,194.11,194.12,4909.0,171.0412,171.0765,170.9884,170.9972,4909.0
2019-04-15 12:50:00,194.15,194.17,194.01,194.14,6459.0,171.0236,171.0412,170.9003,171.0148,6459.0
2019-04-15 13:00:00,194.1,194.13,194.06,194.1,3362.0,170.9796,171.006,170.9443,170.9796,3362.0
2019-04-15 13:10:00,194.1,194.13,194.02,194.03,5475.0,170.9796,171.006,170.9091,170.9179,5475.0
2019-04-15 13:20:00,194.06,194.15,194.06,194.1,5532.0,170.9443,171.0236,170.9443,170.9796,5532.0
2019-04-15 13:30:00,194.14,194.28,193.99,194.2,24722.0,171.0148,171.1381,170.8827,171.0677,24722.0
2019-04-15 13:40:00,194.2,194.23,194.1,194.11,8640.0,171.0677,171.0941,170.9796,170.9884,8640.0
2019-04-15 13:50:00,194.13,194.19,194.11,194.14,7177.0,171.006,171.0589,170.9884,171.0148,7177.0
2019-04-15 14:00:00,194.17,194.43,194.17,194.34,11618.0,171.0412,171.2703,171.0412,171.191,11618.0
2019-04-15 14:10:00,194.36,194.48,194.36,194.45,6736.0,171.2086,171.3143,171.2086,171.2879,6736.0
2019-04-15 14:20:00,194.42,194.43,194.3,194.33,6536.0,171.2615,171.2703,171.1558,171.1822,6536.0
2019-04-15 14:30:00,194.33,194.39,194.06,194.07,4366.0,171.1822,171.235,170.9443,170.9531,4366.0
2019-04-15 14:40:00,194.1,194.13,193.93,193.94,5824.0,170.9796,171.006,170.8298,170.8386,5824.0
2019-04-15 14:50:00,193.93,194.03,193.87,193.94,6434.0,170.8298,170.9179,170.777,170.8386,6434.0
2019-04-15 15:00:00,193.95,194.11,193.9,194.05,10493.0,170.8474,170.9884,170.8034,170.9355,10493.0
2019-04-15 15:10:00,194.07,194.1,194.0,194.07,6332.0,170.9531,170.9796,170.8915,170.9531,6332.0
2019-04-15 15:20:00,194.09,194.19,194.03,194.05,13844.0,170.9708,171.0589,170.9179,170.9355,13844.0
2019-04-15 15:30:00,194.04,194.08,193.61,193.64,30719.0,170.9267,170.962,170.5479,170.5744,30719.0
2019-04-15 15:40:00,193.64,193.96,193.6,193.87,40286.0,170.5744,170.8563,170.5391,170.777,40286.0
2019-04-15 15:50:00,193.84,194.1,193.71,193.73,92264.0,170.7505,170.9796,170.636,170.6536,92264.0
2019-04-16 09:30:00,194.12,194.12,193.59,193.72,33790.0,170.9972,170.9972,170.5303,170.6448,33790.0
2019-04-16 09:40:00,193.69,193.92,193.08,193.3,34954.0,170.6184,170.821,170.0811,170.2749,34954.0
2019-04-16 09:50:00,193.18,193.39,192.84,193.26,18305.0,170.1692,170.3541,169.8697,170.2396,18305.0
2019-04-16 10:00:00,193.26,193.88,193.19,193.79,12011.0,170.2396,170.7858,170.178,170.7065,12011.0
2019-04-16 10:10:00,193.84,194.09,193.74,193.8,20455.0,170.7505,170.9708,170.6625,170.7153,20455.0
2019-04-16 10:20:00,193.81,193.84,193.26,193.79,30282.0,170.7241,170.7505,170.2396,170.7065,30282.0
2019-04-16 10:30:00,193.83,193.83,193.26,193.27,40528.0,170.7417,170.7417,170.2396,170.2484,40528.0
2019-04-16 10:40:00,193.25,193.57,193.19,193.35,19775.0,170.2308,170.5127,170.178,170.3189,19775.0
2019-04-16 10:50:00,193.36,193.59,193.28,193.54,9541.0,170.3277,170.5303,170.2572,170.4863,9541.0
2019-04-16 11:00:00,193.5,193.65,193.39,193.39,11742.0,170.451,170.5832,170.3541,170.3541,11742.0
2019-04-16 11:10:00,193.38,193.82,193.38,193.7,19735.0,170.3453,170.7329,170.3453,170.6272,19735.0
2019-04-16 11:20:00,193.71,193.83,193.59,193.71,10928.0,170.636,170.7417,170.5303,170.636,10928.0
2019-04-16 11:30:00,193.72,193.72,193.37,193.49,9014.0,170.6448,170.6448,170.3365,170.4422,9014.0
2019-04-16 11:40:00,193.49,193.52,193.27,193.36,5807.0,170.4422,170.4687,170.2484,170.3277,5807.0
2019-04-16 11:50:00,193.35,193.48,193.31,193.39,16720.0,170.3189,170.4334,170.2837,170.3541,16720.0
2019-04-16 12:00:00,193.39,193.74,193.38,193.74,19120.0,170.3541,170.6625,170.3453,170.6625,19120.0
2019-04-16 12:10:00,193.73,193.74,193.65,193.66,6423.0,170.6536,170.6625,170.5832,170.592,6423.0
2019-04-16 12:20:00,193.62,193.65,193.3,193.42,8315.0,170.5568,170.5832,170.2749,170.3806,8315.0
2019-04-16 12:30:00,193.53,193.62,193.42,193.57,5027.0,170.4775,170.5568,170.3806,170.5127,5027.0
2019-04-16 12:40:00,193.57,193.57,193.39,193.39,5528.0,170.5127,170.5127,170.3541,170.3541,5528.0
2019-04-16 12:50:00,193.41,193.64,193.41,193.6,6971.0,170.3718,170.5744,170.3718,170.5391,6971.0
2019-04-16 13:00:00,193.57,193.57,193.45,193.49,6718.0,170.5127,170.5127,170.407,170.4422,6718.0
2019-04-16 13:10:00,193.49,193.6,193.46,193.57,4135.0,170.4422,170.5391,170.4158,170.5127,4135.0
2019-04-16 13:20:00,193.61,193.68,193.46,193.48,11238.0,170.5479,170.6096,170.4158,170.4334,11238.0
2019-04-16 13:30:00,193.48,193.63,193.48,193.57,4700.0,170.4334,170.5656,170.4334,170.5127,4700.0
2019-04-16 13:40:00,193.56,193.63,193.43,193.44,8227.0,170.5039,170.5656,170.3894,170.3982,8227.0
2019-04-16 13:50:00,193.4,193.44,193.26,193.4,13298.0,170.363,170.3982,170.2396,170.363,13298.0
2019-04-16 14:00:00,193.4,193.49,193.26,193.37,10042.0,170.363,170.4422,170.2396,170.3365,10042.0
2019-04-16 14:10:00,193.35,193.44,193.23,193.31,7361.0,170.3189,170.3982,170.2132,170.2837,7361.0
2019-04-16 14:20:00,193.28,193.53,193.28,193.51,6236.0,170.2572,170.4775,170.2572,170.4599,6236.0
2019-04-16 14:30:00,193.6,193.7,193.46,193.47,6690.0,170.5391,170.6272,170.4158,170.4246,6690.0
2019-04-16 14:40:00,193.51,193.52,193.38,193.52,9905.0,170.4599,170.4687,170.3453,170.4687,9905.0
2019-04-16 14:50:00,193.52,193.62,193.4,193.55,10218.0,170.4687,170.5568,170.363,170.4951,10218.0
2019-04-16 15:00:00,193.54,193.66,193.43,193.44,10091.0,170.4863,170.592,170.3894,170.3982,10091.0
2019-04-16 15:10:00,193.43,193.47,193.37,193.4,11953.0,170.3894,170.4246,170.3365,170.363,11953.0
2019-04-16 15:20:00,193.41,193.57,193.34,193.44,15543.0,170.3718,170.5127,170.3101,170.3982,15543.0
2019-04-16 15:30:00,193.44,193.5,192.97,193.13,19632.0,170.3982,170.451,169.9842,170.1251,19632.0
2019-04-16 15:40:00,193.13,193.25,192.98,193.13,37751.0,170.1251,170.2308,169.993,170.1251,37751.0
2019-04-16 15:50:00,193.15,193.33,193.02,193.33,96160.0,170.1427,170.3013,170.0282,170.3013,96160.0
2019-04-17 09:30:00,196.7,198.24,196.05,196.86,204092.0,173.2699,174.6264,172.6973,173.4108,204092.0
2019-04-17 09:40:00,196.74,197.32,196.39,196.52,46958.0,173.3051,173.816,172.9968,173.1113,46958.0
2019-04-17 09:50:00,196.7,197.22,196.54,196.87,64055.0,173.2699,173.7279,173.1289,173.4196,64055.0
2019-04-17 10:00:00,196.85,197.39,196.0,196.7,66722.0,173.402,173.8777,172.6533,173.2699,66722.0
2019-04-17 10:10:00,196.75,196.78,195.84,195.87,46291.0,173.3139,173.3403,172.5123,172.5387,46291.0
2019-04-17 10:20:00,195.92,196.42,195.76,196.42,54529.0,172.5828,173.0232,172.4418,173.0232,54529.0
2019-04-17 10:30:00,196.42,196.91,196.28,196.44,42119.0,173.0232,173.4549,172.8999,173.0408,42119.0
2019-04-17 10:40:00,196.48,197.38,196.44,197.24,38727.0,173.0761,173.8689,173.0408,173.7456,38727.0
2019-04-17 10:50:00,197.23,197.26,196.76,196.87,27540.0,173.7367,173.7632,173.3227,173.4196,27540.0
2019-04-17 11:00:00,196.87,197.3,196.75,196.94,18201.0,173.4196,173.7984,173.3139,173.4813,18201.0
2019-04-17 11:10:00,196.98,197.38,196.8,197.26,14640.0,173.5165,173.8689,173.358,173.7632,14640.0
2019-04-17 11:20:00,197.26,197.34,197.03,197.03,29035.0,173.7632,173.8336,173.5606,173.5606,29035.0
2019-04-17 11:30:00,197.03,197.2,196.78,197.06,49280.0,173.5606,173.7103,173.3403,173.587,49280.0
2019-04-17 11:40:00,197.09,197.75,197.09,197.75,16485.0,173.6134,174.1948,173.6134,174.1948,16485.0
2019-04-17 11:50:00,197.75,197.83,197.55,197.7,35046.0,174.1948,174.2653,174.0186,174.1508,35046.0
2019-04-17 12:00:00,197.69,197.77,197.56,197.67,27886.0,174.1419,174.2124,174.0274,174.1243,27886.0
2019-04-17 12:10:00,197.62,198.03,197.58,197.9,23625.0,174.0803,174.4414,174.0451,174.3269,23625.0
2019-04-17 12:20:00,197.95,198.01,197.65,197.93,13812.0,174.371,174.4238,174.1067,174.3534,13812.0
2019-04-17 12:30:00,197.91,198.16,197.89,197.89,16487.0,174.3357,174.556,174.3181,174.3181,16487.0
2019-04-17 12:40:00,197.85,197.91,197.67,197.67,7223.0,174.2829,174.3357,174.1243,174.1243,7223.0
2019-04-17 12:50:00,197.74,197.92,197.68,197.75,10175.0,174.186,174.3446,174.1331,174.1948,10175.0
2019-04-17 13:00:00,197.79,197.92,197.79,197.79,9557.0,174.23,174.3446,174.23,174.23,9557.0
2019-04-17 13:10:00,197.77,197.77,197.5,197.53,9469.0,174.2124,174.2124,173.9746,174.001,9469.0
2019-04-17 13:20:00,197.53,197.66,197.34,197.37,19263.0,174.001,174.1155,173.8336,173.8601,19263.0
2019-04-17 13:30:00,197.4,197.63,197.39,197.54,16640.0,173.8865,174.0891,173.8777,174.0098,16640.0
2019-04-17 13:40:00,197.56,197.63,197.27,197.32,8400.0,174.0274,174.0891,173.772,173.816,8400.0
2019-04-17 13:50:00,197.35,197.47,197.27,197.38,16409.0,173.8424,173.9482,173.772,173.8689,16409.0
2019-04-17 14:00:00,197.36,197.46,197.29,197.29,11466.0,173.8513,173.9393,173.7896,173.7896,11466.0
2019-04-17 14:10:00,197.29,197.41,197.05,197.35,17557.0,173.7896,173.8953,173.5782,173.8424,17557.0
2019-04-17 14:20:00,197.32,197.32,197.0,197.04,11396.0,173.816,173.816,173.5341,173.5694,11396.0
2019-04-17 14:30:00,197.07,197.45,197.05,197.42,7954.0,173.5958,173.9305,173.5782,173.9041,7954.0
2019-04-17 14:40:00,197.39,197.44,197.27,197.34,10413.0,173.8777,173.9217,173.772,173.8336,10413.0
2019-04-17 14:50:00,197.41,197.58,197.29,197.31,11645.0,173.8953,174.0451,173.7896,173.8072,11645.0
2019-04-17 15:00:00,197.31,197.42,197.1,197.35,15673.0,173.8072,173.9041,173.6222,173.8424,15673.0
2019-04-17 15:10:00,197.35,197.48,197.28,197.46,10623.0,173.8424,173.957,173.7808,173.9393,10623.0
2019-04-17 15:20:00,197.43,197.65,197.33,197.63,16737.0,173.9129,174.1067,173.8248,174.0891,16737.0
2019-04-17 15:30:00,197.65,197.65,197.36,197.55,26405.0,174.1067,174.1067,173.8513,174.0186,26405.0
2019-04-17 15:40:00,197.57,197.8,197.53,197.62,64442.0,174.0362,174.2388,174.001,174.0803,64442.0
2019-04-17 15:50:00,197.6,197.61,197.06,197.1,156262.0,174.0627,174.0715,173.587,173.6222,156262.0
2019-04-18 09:30:00,199.22,199.93,198.8,199.44,105943.0,175.4897,176.1151,175.1197,175.6835,105943.0
2019-04-18 09:40:00,199.56,199.67,198.95,199.0,64575.0,175.7892,175.8861,175.2519,175.2959,64575.0
2019-04-18 09:50:00,199.0,199.33,198.85,199.03,28110.0,175.2959,175.5866,175.1638,175.3223,28110.0
2019-04-18 10:00:00,199.03,199.16,198.82,199.11,45079.0,175.3223,175.4368,175.1373,175.3928,45079.0
2019-04-18 10:10:00,199.06,199.32,198.89,198.98,80409.0,175.3488,175.5778,175.199,175.2783,80409.0
2019-04-18 10:20:00,199.0,199.03,198.06,198.13,17836.0,175.2959,175.3223,174.4679,174.5295,17836.0
2019-04-18 10:30:00,198.23,198.65,198.16,198.32,17132.0,174.6176,174.9876,174.556,174.6969,17132.0
2019-04-18 10:40:00,198.34,198.43,198.05,198.05,12699.0,174.7145,174.7938,174.4591,174.4591,12699.0
2019-04-18 10:50:00,197.99,198.53,197.85,198.5,11445.0,174.4062,174.8819,174.2829,174.8555,11445.0
2019-04-18 11:00:00,198.54,199.0,198.38,198.89,19336.0,174.8907,175.2959,174.7498,175.199,19336.0
2019-04-18 11:10:00,198.87,199.12,198.77,199.12,17707.0,175.1814,175.4016,175.0933,175.4016,17707.0
2019-04-18 11:20:00,199.12,199.2,198.92,199.11,27290.0,175.4016,175.4721,175.2254,175.3928,27290.0
2019-04-18 11:30:00,199.17,199.26,199.06,199.11,15464.0,175.4457,175.5249,175.3488,175.3928,15464.0
2019-04-18 11:40:00,199.11,199.36,198.93,199.36,12125.0,175.3928,175.613,175.2342,175.613,12125.0
2019-04-18 11:50:00,199.33,199.43,199.16,199.37,10997.0,175.5866,175.6747,175.4368,175.6218,10997.0
2019-04-18 12:00:00,199.38,199.47,199.15,199.45,14287.0,175.6306,175.7099,175.428,175.6923,14287.0
2019-04-18 12:10:00,199.48,199.73,199.43,199.49,23269.0,175.7187,175.939,175.6747,175.7275,23269.0
2019-04-18 12:20:00,199.47,199.51,199.32,199.35,11059.0,175.7099,175.7452,175.5778,175.6042,11059.0
2019-04-18 12:30:00,199.39,199.43,199.12,199.27,14320.0,175.6395,175.6747,175.4016,175.5337,14320.0
2019-04-18 12:40:00,199.3,199.3,198.96,199.13,20562.0,175.5602,175.5602,175.2607,175.4104,20562.0
2019-04-18 12:50:00,199.07,199.07,198.69,198.71,18603.0,175.3576,175.3576,175.0228,175.0404,18603.0
2019-04-18 13:00:00,198.72,198.81,198.57,198.73,10243.0,175.0493,175.1285,174.9171,175.0581,10243.0
2019-04-18 13:10:00,198.78,198.79,198.58,198.68,17170.0,175.1021,175.1109,174.9259,175.014,17170.0
2019-04-18 13:20:00,198.69,198.74,198.62,198.65,10380.0,175.0228,175.0669,174.9612,174.9876,10380.0
2019-04-18 13:30:00,198.7,198.81,198.45,198.51,16172.0,175.0316,175.1285,174.8114,174.8643,16172.0
2019-04-18 13:40:00,198.47,198.61,198.41,198.56,14458.0,174.829,174.9524,174.7762,174.9083,14458.0
2019-04-18 13:50:00,198.57,198.72,198.47,198.68,14783.0,174.9171,175.0493,174.829,175.014,14783.0
2019-04-18 14:00:00,198.66,198.88,198.61,198.81,10379.0,174.9964,175.1902,174.9524,175.1285,10379.0
2019-04-18 14:10:00,198.81,199.0,198.75,199.0,8174.0,175.1285,175.2959,175.0757,175.2959,8174.0
2019-04-18 14:20:00,198.92,198.99,198.8,198.97,15553.0,175.2254,175.2871,175.1197,175.2695,15553.0
2019-04-18 14:30:00,198.99,200.0,198.88,199.12,35417.0,175.2871,176.1768,175.1902,175.4016,35417.0
2019-04-18 14:40:00,199.17,199.2,198.89,198.99,16698.0,175.4457,175.4721,175.199,175.2871,16698.0
2019-04-18 14:50:00,199.0,199.28,198.96,199.16,21119.0,175.2959,175.5426,175.2607,175.4368,21119.0
2019-04-18 15:00:00,199.2,199.35,198.86,199.03,15980.0,175.4721,175.6042,175.1726,175.3223,15980.0
2019-04-18 15:10:00,199.04,199.13,198.87,198.93,10600.0,175.3311,175.4104,175.1814,175.2342,10600.0
2019-04-18 15:20:00,198.93,199.1,198.91,199.06,16860.0,175.2342,175.384,175.2166,175.3488,16860.0
2019-04-18 15:30:00,199.05,199.06,198.81,198.92,37247.0,175.34,175.3488,175.1285,175.2254,37247.0
2019-04-18 15:40:00,198.96,199.33,198.96,199.04,70428.0,175.2607,175.5866,175.2607,175.3311,70428.0
2019-04-18 15:50:00,199.04,199.07,198.3,198.66,244608.0,175.3311,175.3576,174.6793,174.9964,244608.0
2019-04-22 09:30:00,198.34,199.01,198.03,198.87,28884.0,174.7145,175.3047,174.4414,175.1814,28884.0
2019-04-22 09:40:00,199.03,199.93,198.98,199.86,29520.0,175.3223,176.1151,175.2783,176.0535,29520.0
2019-04-22 09:50:00,199.86,200.0,199.5,199.7,40838.0,176.0535,176.1768,175.7363,175.9125,40838.0
2019-04-22 10:00:00,199.68,199.96,199.54,199.72,20673.0,175.8949,176.1416,175.7716,175.9301,20673.0
2019-04-22 10:10:00,199.77,200.25,199.67,200.06,35295.0,175.9742,176.397,175.8861,176.2296,35295.0
2019-04-22 10:20:00,200.03,200.42,199.95,200.21,28147.0,176.2032,176.5468,176.1327,176.3618,28147.0
2019-04-22 10:30:00,200.25,200.31,200.12,200.2,21789.0,176.397,176.4499,176.2825,176.353,21789.0
2019-04-22 10:40:00,200.18,200.3,200.03,200.27,12618.0,176.3353,176.4411,176.2032,176.4146,12618.0
2019-04-22 10:50:00,200.31,200.71,200.22,200.62,31146.0,176.4499,176.8022,176.3706,176.7229,31146.0
2019-04-22 11:00:00,200.62,200.76,200.24,200.5,22666.0,176.7229,176.8463,176.3882,176.6172,22666.0
2019-04-22 11:10:00,200.46,200.89,200.42,200.64,27470.0,176.582,176.9608,176.5468,176.7406,27470.0
2019-04-22 11:20:00,200.67,201.0,200.67,200.79,20464.0,176.767,177.0577,176.767,176.8727,20464.0
2019-04-22 11:30:00,200.77,201.24,200.76,201.18,34365.0,176.8551,177.2691,176.8463,177.2162,34365.0
2019-04-22 11:40:00,201.18,201.68,201.1,201.64,38299.0,177.2162,177.6567,177.1458,177.6214,38299.0
2019-04-22 11:50:00,201.58,201.91,201.51,201.73,55226.0,177.5686,177.8593,177.5069,177.7007,55226.0
2019-04-22 12:00:00,201.71,201.71,201.01,201.06,24102.0,177.6831,177.6831,177.0665,177.1105,24102.0
2019-04-22 12:10:00,201.09,201.29,200.92,201.0,34121.0,177.137,177.3131,176.9872,177.0577,34121.0
2019-04-22 12:20:00,201.04,201.17,200.93,201.07,15633.0,177.0929,177.2074,176.996,177.1193,15633.0
2019-04-22 12:30:00,201.05,201.11,200.84,200.92,12006.0,177.1017,177.1546,176.9167,176.9872,12006.0
2019-04-22 12:40:00,200.94,201.2,200.86,201.1,11132.0,177.0048,177.2339,176.9344,177.1458,11132.0
2019-04-22 12:50:00,201.07,201.11,200.96,200.99,22912.0,177.1193,177.1546,177.0224,177.0489,22912.0
2019-04-22 13:00:00,200.99,201.01,200.69,200.8,24174.0,177.0489,177.0665,176.7846,176.8815,24174.0
2019-04-22 13:10:00,200.8,200.98,200.76,200.88,21918.0,176.8815,177.0401,176.8463,176.952,21918.0
2019-04-22 13:20:00,200.85,201.03,200.76,200.9,13900.0,176.9255,177.0841,176.8463,176.9696,13900.0
2019-04-22 13:30:00,200.9,200.99,200.86,200.91,14495.0,176.9696,177.0489,176.9344,176.9784,14495.0
2019-04-22 13:40:00,200.97,201.05,200.93,201.02,6710.0,177.0312,177.1017,176.996,177.0753,6710.0
2019-04-22 13:50:00,201.04,201.04,200.88,200.94,8854.0,177.0929,177.0929,176.952,177.0048,8854.0
2019-04-22 14:00:00,200.94,201.06,200.84,201.02,12473.0,177.0048,177.1105,176.9167,177.0753,12473.0
2019-04-22 14:10:00,201.03,201.25,201.03,201.22,10365.0,177.0841,177.2779,177.0841,177.2515,10365.0
2019-04-22 14:20:00,201.19,201.53,201.15,201.35,20623.0,177.225,177.5245,177.1898,177.366,20623.0
2019-04-22 14:30:00,201.34,201.36,201.12,201.16,18129.0,177.3572,177.3748,177.1634,177.1986,18129.0
2019-04-22 14:40:00,201.19,201.27,201.17,201.21,19110.0,177.225,177.2955,177.2074,177.2427,19110.0
2019-04-22 14:50:00,201.21,201.4,201.09,201.36,25702.0,177.2427,177.41,177.137,177.3748,25702.0
2019-04-22 15:00:00,201.37,201.4,201.04,201.21,27145.0,177.3836,177.41,177.0929,177.2427,27145.0
2019-04-22 15:10:00,201.21,201.31,200.99,201.2,27563.0,177.2427,177.3307,177.0489,177.2339,27563.0
2019-04-22 15:20:00,201.21,201.32,200.98,201.04,30992.0,177.2427,177.3396,177.0401,177.0929,30992.0
2019-04-22 15:30:00,201.06,201.38,201.02,201.34,41263.0,177.1105,177.3924,177.0753,177.3572,41263.0
2019-04-22 15:40:00,201.36,201.65,201.32,201.65,52664.0,177.3748,177.6302,177.3396,177.6302,52664.0
2019-04-22 15:50:00,201.66,201.82,201.45,201.49,178113.0,177.6391,177.78,177.4541,177.4893,178113.0
2019-04-23 09:30:00,201.54,202.02,199.97,201.38,97059.0,177.5334,177.9562,176.1504,177.3924,97059.0
2019-04-23 09:40:00,201.37,201.79,201.1,201.56,105714.0,177.3836,177.7536,177.1458,177.551,105714.0
2019-04-23 09:50:00,201.51,201.71,201.15,201.16,22086.0,177.5069,177.6831,177.1898,177.1986,22086.0
2019-04-23 10:00:00,201.19,201.27,200.91,200.94,20447.0,177.225,177.2955,176.9784,177.0048,20447.0
2019-04-23 10:10:00,200.92,201.0,200.63,200.96,33730.0,176.9872,177.0577,176.7317,177.0224,33730.0
2019-04-23 10:20:00,200.97,201.36,200.81,201.3,15417.0,177.0312,177.3748,176.8903,177.3219,15417.0
2019-04-23 10:30:00,201.36,201.39,200.9,201.13,20197.0,177.3748,177.4012,176.9696,177.1722,20197.0
2019-04-23 10:40:00,201.12,201.5,200.98,201.0,14173.0,177.1634,177.4981,177.0401,177.0577,14173.0
2019-04-23 10:50:00,200.97,201.2,200.97,201.08,14550.0,177.0312,177.2339,177.0312,177.1281,14550.0
2019-04-23 11:00:00,201.08,201.25,201.01,201.1,11886.0,177.1281,177.2779,177.0665,177.1458,11886.0
2019-04-23 11:10:00,201.15,201.61,201.14,201.49,18862.0,177.1898,177.595,177.181,177.4893,18862.0
2019-04-23 11:20:00,201.52,201.54,201.22,201.5,13868.0,177.5157,177.5334,177.2515,177.4981,13868.0
2019-04-23 11:30:00,201.51,201.55,201.22,201.29,17377.0,177.5069,177.5422,177.2515,177.3131,17377.0
2019-04-23 11:40:00,201.29,201.4,201.12,201.4,19279.0,177.3131,177.41,177.1634,177.41,19279.0
2019-04-23 11:50:00,201.45,201.7,201.39,201.59,8670.0,177.4541,177.6743,177.4012,177.5774,8670.0
2019-04-23 12:00:00,201.62,202.36,201.61,202.35,20175.0,177.6038,178.2557,177.595,178.2469,20175.0
2019-04-23 12:10:00,202.34,202.66,202.27,202.62,11873.0,178.2381,178.5199,178.1764,178.4847,11873.0
2019-04-23 12:20:00,202.58,202.62,201.91,201.99,16915.0,178.4495,178.4847,177.8593,177.9297,16915.0
2019-04-23 12:30:00,202.03,202.04,201.84,201.92,10982.0,177.965,177.9738,177.7976,177.8681,10982.0
2019-04-23 12:40:00,201.96,202.13,201.96,202.05,11600.0,177.9033,178.0531,177.9033,177.9826,11600.0
2019-04-23 12:50:00,202.03,202.15,201.92,201.95,17049.0,177.965,178.0707,177.8681,177.8945,17049.0
2019-04-23 13:00:00,201.97,202.17,201.95,202.01,14351.0,177.9121,178.0883,177.8945,177.9474,14351.0
2019-04-23 13:10:00,201.97,202.67,201.95,202.67,34316.0,177.9121,178.5288,177.8945,178.5288,34316.0
2019-04-23 13:20:00,202.67,202.69,202.16,202.38,27975.0,178.5288,178.5464,178.0795,178.2733,27975.0
2019-04-23 13:30:00,202.33,202.33,201.98,202.17,17435.0,178.2292,178.2292,177.9209,178.0883,17435.0
2019-04-23 13:40:00,202.15,202.25,202.06,202.22,17405.0,178.0707,178.1588,177.9914,178.1324,17405.0
2019-04-23 13:50:00,202.2,202.2,201.89,202.02,56073.0,178.1147,178.1147,177.8417,177.9562,56073.0
2019-04-23 14:00:00,202.02,202.29,201.95,202.28,21732.0,177.9562,178.194,177.8945,178.1852,21732.0
2019-04-23 14:10:00,202.28,202.33,202.12,202.12,16543.0,178.1852,178.2292,178.0443,178.0443,16543.0
2019-04-23 14:20:00,202.12,202.13,201.67,201.96,38684.0,178.0443,178.0531,177.6479,177.9033,38684.0
2019-04-23 14:30:00,201.98,202.12,201.97,202.11,19623.0,177.9209,178.0443,177.9121,178.0355,19623.0
2019-04-23 14:40:00,202.08,202.12,201.87,202.09,24607.0,178.009,178.0443,177.824,178.0178,24607.0
2019-04-23 14:50:00,202.07,202.11,201.81,201.84,26423.0,178.0002,178.0355,177.7712,177.7976,26423.0
2019-04-23 15:00:00,201.81,202.02,201.66,201.99,35459.0,177.7712,177.9562,177.6391,177.9297,35459.0
2019-04-23 15:10:00,202.0,202.18,202.0,202.17,37510.0,177.9386,178.0971,177.9386,178.0883,37510.0
2019-04-23 15:20:00,202.16,202.23,201.88,202.13,64784.0,178.0795,178.1412,177.8329,178.0531,64784.0
2019-04-23 15:30:00,202.14,202.14,201.97,202.06,53655.0,178.0619,178.0619,177.9121,177.9914,53655.0
2019-04-23 15:40:00,202.06,202.11,201.78,202.05,68512.0,177.9914,178.0355,177.7448,177.9826,68512.0
2019-04-23 15:50:00,202.03,202.13,201.27,201.69,184848.0,177.965,178.0531,177.2955,177.6655,184848.0
2019-04-24 09:30:00,206.24,210.76,205.72,210.47,164525.0,181.6735,185.6551,181.2154,185.3996,164525.0
2019-04-24 09:40:00,210.68,210.92,208.54,208.96,86087.0,185.5846,185.796,183.6995,184.0695,86087.0
2019-04-24 09:50:00,208.98,210.44,208.98,210.37,81127.0,184.0871,185.3732,184.0871,185.3116,81127.0
2019-04-24 10:00:00,210.3,210.52,209.57,210.11,93503.0,185.2499,185.4437,184.6068,185.0825,93503.0
2019-04-24 10:10:00,210.07,211.46,209.78,210.0,67580.0,185.0473,186.2717,184.7918,184.9856,67580.0
2019-04-24 10:20:00,210.11,210.3,209.29,209.82,48548.0,185.0825,185.2499,184.3602,184.8271,48548.0
2019-04-24 10:30:00,209.79,210.97,209.79,210.56,48484.0,184.8006,185.8401,184.8006,185.4789,48484.0
2019-04-24 10:40:00,210.55,210.71,209.59,209.59,42842.0,185.4701,185.6111,184.6245,184.6245,42842.0
2019-04-24 10:50:00,209.65,210.65,209.65,210.14,64566.0,184.6773,185.5582,184.6773,185.109,64566.0
2019-04-24 11:00:00,210.2,210.22,209.23,209.57,67136.0,185.1618,185.1794,184.3073,184.6068,67136.0
2019-04-24 11:10:00,209.47,209.72,208.73,209.67,43448.0,184.5188,184.739,183.8669,184.6949,43448.0
2019-04-24 11:20:00,209.62,209.62,208.54,208.54,40584.0,184.6509,184.6509,183.6995,183.6995,40584.0
2019-04-24 11:30:00,208.48,208.78,208.04,208.66,45566.0,183.6467,183.911,183.2591,183.8052,45566.0
2019-04-24 11:40:00,208.65,209.34,208.59,209.03,43194.0,183.7964,184.4042,183.7436,184.1312,43194.0
2019-04-24 11:50:00,209.11,209.11,208.53,208.91,21860.0,184.2016,184.2016,183.6907,184.0255,21860.0
2019-04-24 12:00:00,208.9,208.98,208.34,208.58,39127.0,184.0167,184.0871,183.5234,183.7348,39127.0
2019-04-24 12:10:00,208.62,208.68,208.25,208.32,15092.0,183.77,183.8229,183.4441,183.5057,15092.0
2019-04-24 12:20:00,208.34,208.88,208.29,208.8,51293.0,183.5234,183.999,183.4793,183.9286,51293.0
2019-04-24 12:30:00,208.71,208.91,208.55,208.58,12584.0,183.8493,184.0255,183.7083,183.7348,12584.0
2019-04-24 12:40:00,208.6,208.67,208.33,208.46,25328.0,183.7524,183.8141,183.5146,183.6291,25328.0
2019-04-24 12:50:00,208.51,208.51,207.65,207.86,22735.0,183.6731,183.6731,182.9156,183.1005,22735.0
2019-04-24 13:00:00,207.75,207.78,207.36,207.7,33636.0,183.0036,183.0301,182.6601,182.9596,33636.0
2019-04-24 13:10:00,207.7,207.84,207.41,207.63,54867.0,182.9596,183.0829,182.7041,182.8979,54867.0
2019-04-24 13:20:00,207.63,207.89,207.5,207.52,34152.0,182.8979,183.127,182.7834,182.801,34152.0
2019-04-24 13:30:00,207.52,207.56,207.03,207.43,31786.0,182.801,182.8363,182.3694,182.7218,31786.0
2019-04-24 13:40:00,207.46,207.46,206.58,206.58,15109.0,182.7482,182.7482,181.973,181.973,15109.0
2019-04-24 13:50:00,206.63,206.99,206.36,206.99,21714.0,182.0171,182.3342,181.7792,182.3342,21714.0
2019-04-24 14:00:00,207.02,207.25,206.72,206.9,28481.0,182.3606,182.5632,182.0963,182.2549,28481.0
2019-04-24 14:10:00,206.94,207.65,206.94,207.28,30192.0,182.2901,182.9156,182.2901,182.5896,30192.0
2019-04-24 14:20:00,207.32,207.79,207.14,207.26,24567.0,182.6249,183.0389,182.4663,182.572,24567.0
2019-04-24 14:30:00,207.3,207.85,207.3,207.62,25002.0,182.6072,183.0917,182.6072,182.8891,25002.0
2019-04-24 14:40:00,207.63,207.63,206.73,207.02,41204.0,182.8979,182.8979,182.1051,182.3606,41204.0
2019-04-24 14:50:00,207.01,207.01,206.42,206.5,27535.0,182.3518,182.3518,181.8321,181.9025,27535.0
2019-04-24 15:00:00,206.47,207.1,206.24,206.9,66329.0,181.8761,182.4311,181.6735,182.2549,66329.0
2019-04-24 15:10:00,206.84,207.05,206.61,206.67,32347.0,182.202,182.387,181.9994,182.0523,32347.0
2019-04-24 15:20:00,206.71,207.13,206.64,207.03,62732.0,182.0875,182.4575,182.0259,182.3694,62732.0
2019-04-24 15:30:00,207.07,207.17,206.4,206.83,58652.0,182.4046,182.4927,181.8144,182.1932,58652.0
2019-04-24 15:40:00,206.84,207.55,206.75,207.32,100942.0,182.202,182.8275,182.1228,182.6249,100942.0
2019-04-24 15:50:00,207.33,207.43,206.71,206.74,247500.0,182.6337,182.7218,182.0875,182.1139,247500.0
2019-04-25 09:30:00,205.54,205.54,203.5,204.09,50353.0,181.0569,181.0569,179.2599,179.7796,50353.0
2019-04-25 09:40:00,204.19,204.58,203.99,204.58,44562.0,179.8677,180.2112,179.6915,180.2112,44562.0
2019-04-25 09:50:00,204.53,205.3,204.48,205.3,45780.0,180.1672,180.8455,180.1232,180.8455,45780.0
2019-04-25 10:00:00,205.23,205.29,204.87,205.08,25868.0,180.7838,180.8367,180.4667,180.6517,25868.0
2019-04-25 10:10:00,205.0,205.12,204.09,204.26,18780.0,180.5812,180.6869,179.7796,179.9294,18780.0
2019-04-25 10:20:00,204.26,204.37,203.61,203.66,16125.0,179.9294,180.0263,179.3568,179.4008,16125.0
2019-04-25 10:30:00,203.61,203.61,202.7,202.72,31142.0,179.3568,179.3568,178.5552,178.5728,31142.0
2019-04-25 10:40:00,202.74,203.81,202.58,203.79,24322.0,178.5904,179.533,178.4495,179.5153,24322.0
2019-04-25 10:50:00,203.81,204.05,203.32,203.32,26082.0,179.533,179.7444,179.1013,179.1013,26082.0
2019-04-25 11:00:00,203.38,204.46,203.3,204.41,16583.0,179.1542,180.1055,179.0837,180.0615,16583.0
2019-04-25 11:10:00,204.39,204.98,204.36,204.94,16600.0,180.0439,180.5636,180.0174,180.5284,16600.0
2019-04-25 11:20:00,204.94,205.22,204.75,204.76,26243.0,180.5284,180.775,180.361,180.3698,26243.0
2019-04-25 11:30:00,204.9,205.05,204.7,204.79,8764.0,180.4931,180.6253,180.3169,180.3962,8764.0
2019-04-25 11:40:00,204.81,205.16,204.8,204.83,10582.0,180.4138,180.7222,180.405,180.4315,10582.0
2019-04-25 11:50:00,204.73,205.03,204.57,204.85,7300.0,180.3434,180.6076,180.2024,180.4491,7300.0
2019-04-25 12:00:00,204.92,205.09,204.81,204.81,9005.0,180.5107,180.6605,180.4138,180.4138,9005.0
2019-04-25 12:10:00,204.84,204.84,204.4,204.42,6478.0,180.4403,180.4403,180.0527,180.0703,6478.0
2019-04-25 12:20:00,204.48,204.48,204.04,204.14,10922.0,180.1232,180.1232,179.7356,179.8236,10922.0
2019-04-25 12:30:00,204.12,204.44,204.02,204.4,12721.0,179.806,180.0879,179.7179,180.0527,12721.0
2019-04-25 12:40:00,204.38,204.42,204.24,204.35,10959.0,180.0351,180.0703,179.9117,180.0086,10959.0
2019-04-25 12:50:00,204.36,204.41,204.1,204.14,40739.0,180.0174,180.0615,179.7884,179.8236,40739.0
2019-04-25 13:00:00,204.15,204.28,204.15,204.2,5636.0,179.8325,179.947,179.8325,179.8765,5636.0
2019-04-25 13:10:00,204.16,204.34,204.02,204.27,6854.0,179.8413,179.9998,179.7179,179.9382,6854.0
2019-04-25 13:20:00,204.29,204.43,204.18,204.18,13086.0,179.9558,180.0791,179.8589,179.8589,13086.0
2019-04-25 13:30:00,204.18,204.33,204.12,204.33,10272.0,179.8589,179.991,179.806,179.991,10272.0
2019-04-25 13:40:00,204.37,204.44,204.3,204.37,4730.0,180.0263,180.0879,179.9646,180.0263,4730.0
2019-04-25 13:50:00,204.38,204.42,204.25,204.26,2270.0,180.0351,180.0703,179.9205,179.9294,2270.0
2019-04-25 14:00:00,204.33,204.51,204.3,204.43,5890.0,179.991,180.1496,179.9646,180.0791,5890.0
2019-04-25 14:10:00,204.41,204.65,204.36,204.49,5295.0,180.0615,180.2729,180.0174,180.132,5295.0
2019-04-25 14:20:00,204.47,204.5,204.24,204.27,5041.0,180.1143,180.1408,179.9117,179.9382,5041.0
2019-04-25 14:30:00,204.29,204.33,204.14,204.24,6531.0,179.9558,179.991,179.8236,179.9117,6531.0
2019-04-25 14:40:00,204.24,204.34,204.16,204.22,6873.0,179.9117,179.9998,179.8413,179.8941,6873.0
2019-04-25 14:50:00,204.24,204.25,204.0,204.12,8454.0,179.9117,179.9205,179.7003,179.806,8454.0
2019-04-25 15:00:00,204.09,204.11,203.62,203.7,7776.0,179.7796,179.7972,179.3656,179.4361,7776.0
2019-04-25 15:10:00,203.68,203.68,203.44,203.44,7984.0,179.4184,179.4184,179.207,179.207,7984.0
2019-04-25 15:20:00,203.48,203.64,203.4,203.5,14571.0,179.2423,179.3832,179.1718,179.2599,14571.0
2019-04-25 15:30:00,203.53,203.55,202.97,203.19,29371.0,179.2863,179.3039,178.793,178.9868,29371.0
2019-04-25 15:40:00,203.2,203.76,203.2,203.54,29329.0,178.9956,179.4889,178.9956,179.2951,29329.0
2019-04-25 15:50:00,203.56,203.81,202.78,202.81,141317.0,179.3127,179.533,178.6256,178.6521,141317.0
2019-04-26 09:30:00,203.18,203.54,202.96,203.22,24340.0,178.978,179.2951,178.7842,179.0132,24340.0
2019-04-26 09:40:00,203.27,204.18,203.27,204.0,10376.0,179.0573,179.8589,179.0573,179.7003,10376.0
2019-04-26 09:50:00,204.0,204.22,203.92,204.18,10153.0,179.7003,179.8941,179.6299,179.8589,10153.0
2019-04-26 10:00:00,204.11,204.19,203.69,203.86,20818.0,179.7972,179.8677,179.4273,179.577,20818.0
2019-04-26 10:10:00,203.88,204.14,203.58,203.78,21893.0,179.5946,179.8236,179.3304,179.5065,21893.0
2019-04-26 10:20:00,203.57,204.06,203.57,203.91,10523.0,179.3215,179.7532,179.3215,179.621,10523.0
2019-04-26 10:30:00,203.93,204.1,203.79,203.81,7255.0,179.6387,179.7884,179.5153,179.533,7255.0
2019-04-26 10:40:00,203.81,203.81,203.29,203.4,6980.0,179.533,179.533,179.0749,179.1718,6980.0
2019-04-26 10:50:00,203.37,203.5,203.28,203.29,12051.0,179.1454,179.2599,179.0661,179.0749,12051.0
2019-04-26 11:00:00,203.26,203.31,202.98,203.3,16157.0,179.0485,179.0925,178.8018,179.0837,16157.0
2019-04-26 11:10:00,203.32,203.65,203.17,203.31,18784.0,179.1013,179.392,178.9692,179.0925,18784.0
2019-04-26 11:20:00,203.33,203.38,203.11,203.26,22598.0,179.1101,179.1542,178.9163,179.0485,22598.0
2019-04-26 11:30:00,203.22,203.7,203.2,203.58,8900.0,179.0132,179.4361,178.9956,179.3304,8900.0
2019-04-26 11:40:00,203.61,203.86,203.55,203.75,7369.0,179.3568,179.577,179.3039,179.4801,7369.0
2019-04-26 11:50:00,203.68,203.92,203.61,203.84,13314.0,179.4184,179.6299,179.3568,179.5594,13314.0
2019-04-26 12:00:00,203.84,203.93,203.75,203.81,15780.0,179.5594,179.6387,179.4801,179.533,15780.0
2019-04-26 12:10:00,203.81,203.92,203.76,203.87,8240.0,179.533,179.6299,179.4889,179.5858,8240.0
2019-04-26 12:20:00,203.83,203.87,203.61,203.63,6801.0,179.5506,179.5858,179.3568,179.3744,6801.0
2019-04-26 12:30:00,203.56,203.79,203.54,203.67,6054.0,179.3127,179.5153,179.2951,179.4096,6054.0
2019-04-26 12:40:00,203.62,203.62,203.42,203.47,6899.0,179.3656,179.3656,179.1894,179.2335,6899.0
2019-04-26 12:50:00,203.48,203.5,203.17,203.23,12169.0,179.2423,179.2599,178.9692,179.022,12169.0
2019-04-26 13:00:00,203.23,203.29,203.15,203.17,8130.0,179.022,179.0749,178.9516,178.9692,8130.0
2019-04-26 13:10:00,203.19,203.19,203.04,203.05,6197.0,178.9868,178.9868,178.8547,178.8635,6197.0
2019-04-26 13:20:00,203.04,203.14,202.98,203.14,10214.0,178.8547,178.9428,178.8018,178.9428,10214.0
2019-04-26 13:30:00,203.14,203.41,203.14,203.22,9514.0,178.9428,179.1806,178.9428,179.0132,9514.0
2019-04-26 13:40:00,203.22,203.31,203.12,203.31,4835.0,179.0132,179.0925,178.9251,179.0925,4835.0
2019-04-26 13:50:00,203.34,203.34,203.17,203.31,9836.0,179.1189,179.1189,178.9692,179.0925,9836.0
2019-04-26 14:00:00,203.34,203.54,203.21,203.53,15768.0,179.1189,179.2951,179.0044,179.2863,15768.0
2019-04-26 14:10:00,203.49,203.59,203.46,203.52,7536.0,179.2511,179.3392,179.2246,179.2775,7536.0
2019-04-26 14:20:00,203.52,203.68,203.48,203.66,7572.0,179.2775,179.4184,179.2423,179.4008,7572.0
2019-04-26 14:30:00,203.68,203.76,203.65,203.76,17768.0,179.4184,179.4889,179.392,179.4889,17768.0
2019-04-26 14:40:00,203.7,203.7,203.52,203.57,16118.0,179.4361,179.4361,179.2775,179.3215,16118.0
2019-04-26 14:50:00,203.56,203.61,203.47,203.52,5943.0,179.3127,179.3568,179.2335,179.2775,5943.0
2019-04-26 15:00:00,203.53,203.8,203.51,203.69,8174.0,179.2863,179.5241,179.2687,179.4273,8174.0
2019-04-26 15:10:00,203.67,203.72,203.58,203.68,6468.0,179.4096,179.4537,179.3304,179.4184,6468.0
2019-04-26 15:20:00,203.67,203.77,203.57,203.73,21832.0,179.4096,179.4977,179.3215,179.4625,21832.0
2019-04-26 15:30:00,203.71,203.9,203.71,203.9,11350.0,179.4449,179.6122,179.4449,179.6122,11350.0
2019-04-26 15:40:00,203.89,203.9,203.76,203.8,23213.0,179.6034,179.6122,179.4889,179.5241,23213.0
2019-04-26 15:50:00,203.76,204.2,203.66,204.18,63591.0,179.4889,179.8765,179.4008,179.8589,63591.0
2019-04-29 09:30:00,203.75,204.04,202.47,202.68,31687.0,179.4801,179.7356,178.3526,178.5376,31687.0
2019-04-29 09:40:00,202.62,203.17,202.62,202.7,16936.0,178.4847,178.9692,178.4847,178.5552,16936.0
2019-04-29 09:50:00,202.7,203.06,202.28,202.97,37500.0,178.5552,178.8723,178.1852,178.793,37500.0
2019-04-29 10:00:00,203.06,203.14,202.34,202.42,24295.0,178.8723,178.9428,178.2381,178.3085,24295.0
2019-04-29 10:10:00,202.43,203.05,202.41,202.83,11689.0,178.3173,178.8635,178.2997,178.6697,11689.0
2019-04-29 10:20:00,202.83,203.03,202.77,202.94,10896.0,178.6697,178.8459,178.6168,178.7666,10896.0
2019-04-29 10:30:00,202.96,203.31,202.91,203.3,7872.0,178.7842,179.0925,178.7402,179.0837,7872.0
2019-04-29 10:40:00,203.3,203.82,203.26,203.76,18132.0,179.0837,179.5418,179.0485,179.4889,18132.0
2019-04-29 10:50:00,203.72,203.74,203.38,203.47,19322.0,179.4537,179.4713,179.1542,179.2335,19322.0
2019-04-29 11:00:00,203.42,203.53,203.14,203.34,10786.0,179.1894,179.2863,178.9428,179.1189,10786.0
2019-04-29 11:10:00,203.39,203.4,202.94,202.94,16034.0,179.163,179.1718,178.7666,178.7666,16034.0
2019-04-29 11:20:00,202.9,202.98,202.83,202.87,10510.0,178.7314,178.8018,178.6697,178.7049,10510.0
2019-04-29 11:30:00,202.92,203.3,202.92,203.3,9696.0,178.749,179.0837,178.749,179.0837,9696.0
2019-04-29 11:40:00,203.35,203.59,203.35,203.51,15786.0,179.1278,179.3392,179.1278,179.2687,15786.0
2019-04-29 11:50:00,203.55,203.99,203.54,203.61,12055.0,179.3039,179.6915,179.2951,179.3568,12055.0
2019-04-29 12:00:00,203.59,203.59,203.4,203.51,13120.0,179.3392,179.3392,179.1718,179.2687,13120.0
2019-04-29 12:10:00,203.56,203.75,203.33,203.33,19033.0,179.3127,179.4801,179.1101,179.1101,19033.0
2019-04-29 12:20:00,203.4,203.58,203.02,203.58,35658.0,179.1718,179.3304,178.8371,179.3304,35658.0
2019-04-29 12:30:00,203.62,203.67,203.23,203.23,24998.0,179.3656,179.4096,179.022,179.022,24998.0
2019-04-29 12:40:00,203.23,203.36,203.2,203.33,16570.0,179.022,179.1366,178.9956,179.1101,16570.0
2019-04-29 12:50:00,203.33,203.5,203.17,203.25,10301.0,179.1101,179.2599,178.9692,179.0397,10301.0
2019-04-29 13:00:00,203.2,203.25,203.12,203.25,8393.0,178.9956,179.0397,178.9251,179.0397,8393.0
2019-04-29 13:10:00,203.31,203.35,203.08,203.13,15381.0,179.0925,179.1278,178.8899,178.934,15381.0
2019-04-29 13:20:00,203.14,203.3,203.05,203.3,15299.0,178.9428,179.0837,178.8635,179.0837,15299.0
2019-04-29 13:30:00,203.33,203.53,203.3,203.5,8960.0,179.1101,179.2863,179.0837,179.2599,8960.0
2019-04-29 13:40:00,203.47,203.47,203.28,203.33,11598.0,179.2335,179.2335,179.0661,179.1101,11598.0
2019-04-29 13:50:00,203.32,203.43,203.3,203.36,9875.0,179.1013,179.1982,179.0837,179.1366,9875.0
2019-04-29 14:00:00,203.37,203.38,203.19,203.36,13673.0,179.1454,179.1542,178.9868,179.1366,13673.0
2019-04-29 14:10:00,203.39,203.63,203.39,203.57,15352.0,179.163,179.3744,179.163,179.3215,15352.0
2019-04-29 14:20:00,203.63,203.63,203.4,203.4,7173.0,179.3744,179.3744,179.1718,179.1718,7173.0
2019-04-29 14:30:00,203.39,203.4,203.09,203.09,9094.0,179.163,179.1718,178.8987,178.8987,9094.0
2019-04-29 14:40:00,203.05,203.09,202.97,203.02,13247.0,178.8635,178.8987,178.793,178.8371,13247.0
2019-04-29 14:50:00,203.02,203.07,202.92,203.0,9831.0,178.8371,178.8811,178.749,178.8194,9831.0
2019-04-29 15:00:00,203.02,203.11,202.9,202.9,14896.0,178.8371,178.9163,178.7314,178.7314,14896.0
2019-04-29 15:10:00,202.88,202.88,202.71,202.84,15952.0,178.7137,178.7137,178.564,178.6785,15952.0
2019-04-29 15:20:00,202.84,202.95,202.75,202.8,14620.0,178.6785,178.7754,178.5992,178.6433,14620.0
2019-04-29 15:30:00,202.81,202.99,202.76,202.99,31455.0,178.6521,178.8106,178.608,178.8106,31455.0
2019-04-29 15:40:00,202.97,203.05,202.85,202.88,36872.0,178.793,178.8635,178.6873,178.7137,36872.0
2019-04-29 15:50:00,202.9,202.92,202.69,202.77,99587.0,178.7314,178.749,178.5464,178.6168,99587.0
2019-04-30 09:30:00,202.49,202.49,200.75,201.47,67386.0,178.3702,178.3702,176.8375,177.4717,67386.0
2019-04-30 09:40:00,201.49,202.34,201.49,202.0,13365.0,177.4893,178.2381,177.4893,177.9386,13365.0
2019-04-30 09:50:00,202.05,202.13,201.04,201.1,21373.0,177.9826,178.0531,177.0929,177.1458,21373.0
2019-04-30 10:00:00,201.17,201.3,200.71,200.91,23457.0,177.2074,177.3219,176.8022,176.9784,23457.0
2019-04-30 10:10:00,200.93,201.66,200.92,201.66,20481.0,176.996,177.6391,176.9872,177.6391,20481.0
2019-04-30 10:20:00,201.82,201.82,201.3,201.3,12238.0,177.78,177.78,177.3219,177.3219,12238.0
2019-04-30 10:30:00,201.33,201.71,201.29,201.37,8959.0,177.3484,177.6831,177.3131,177.3836,8959.0
2019-04-30 10:40:00,201.35,201.84,201.33,201.8,10758.0,177.366,177.7976,177.3484,177.7624,10758.0
2019-04-30 10:50:00,201.85,201.97,201.52,201.52,20984.0,177.8064,177.9121,177.5157,177.5157,20984.0
2019-04-30 11:00:00,201.61,201.61,200.71,200.71,7702.0,177.595,177.595,176.8022,176.8022,7702.0
2019-04-30 11:10:00,200.73,201.26,200.7,201.23,13853.0,176.8198,177.2867,176.7934,177.2603,13853.0
2019-04-30 11:20:00,201.23,201.59,201.23,201.35,7414.0,177.2603,177.5774,177.2603,177.366,7414.0
2019-04-30 11:30:00,201.29,201.85,201.29,201.73,9988.0,177.3131,177.8064,177.3131,177.7007,9988.0
2019-04-30 11:40:00,201.77,201.93,201.57,201.7,10242.0,177.736,177.8769,177.5598,177.6743,10242.0
2019-04-30 11:50:00,201.75,202.14,201.72,201.87,14027.0,177.7183,178.0619,177.6919,177.824,14027.0
2019-04-30 12:00:00,201.89,202.35,201.87,202.35,9424.0,177.8417,178.2469,177.824,178.2469,9424.0
2019-04-30 12:10:00,202.42,202.65,202.42,202.56,5272.0,178.3085,178.5111,178.3085,178.4319,5272.0
2019-04-30 12:20:00,202.61,202.78,202.58,202.78,6503.0,178.4759,178.6256,178.4495,178.6256,6503.0
2019-04-30 12:30:00,202.81,203.01,202.69,202.97,19978.0,178.6521,178.8283,178.5464,178.793,19978.0
2019-04-30 12:40:00,203.01,203.14,202.95,202.96,8760.0,178.8283,178.9428,178.7754,178.7842,8760.0
2019-04-30 12:50:00,203.02,203.16,202.95,203.15,8561.0,178.8371,178.9604,178.7754,178.9516,8561.0
2019-04-30 13:00:00,203.19,203.41,203.19,203.35,9728.0,178.9868,179.1806,178.9868,179.1278,9728.0
2019-04-30 13:10:00,203.31,203.36,203.21,203.28,11157.0,179.0925,179.1366,179.0044,179.0661,11157.0
2019-04-30 13:20:00,203.25,203.31,203.11,203.15,11438.0,179.0397,179.0925,178.9163,178.9516,11438.0
2019-04-30 13:30:00,203.18,203.43,203.08,203.43,6750.0,178.978,179.1982,178.8899,179.1982,6750.0
2019-04-30 13:40:00,203.46,203.76,203.43,203.7,10867.0,179.2246,179.4889,179.1982,179.4361,10867.0
2019-04-30 13:50:00,203.71,203.86,203.7,203.81,7613.0,179.4449,179.577,179.4361,179.533,7613.0
2019-04-30 14:00:00,203.82,204.08,203.79,204.0,7964.0,179.5418,179.7708,179.5153,179.7003,7964.0
2019-04-30 14:10:00,204.0,204.17,203.97,204.12,11629.0,179.7003,179.8501,179.6739,179.806,11629.0
2019-04-30 14:20:00,204.15,204.19,203.77,203.83,7078.0,179.8325,179.8677,179.4977,179.5506,7078.0
2019-04-30 14:30:00,203.82,203.9,203.58,203.84,8756.0,179.5418,179.6122,179.3304,179.5594,8756.0
2019-04-30 14:40:00,203.86,204.09,203.85,203.97,10372.0,179.577,179.7796,179.5682,179.6739,10372.0
2019-04-30 14:50:00,203.98,204.17,203.95,204.15,8569.0,179.6827,179.8501,179.6563,179.8325,8569.0
2019-04-30 15:00:00,204.2,204.32,204.07,204.32,9390.0,179.8765,179.9822,179.762,179.9822,9390.0
2019-04-30 15:10:00,204.3,204.35,203.96,204.0,14319.0,179.9646,180.0086,179.6651,179.7003,14319.0
2019-04-30 15:20:00,204.05,204.18,203.73,203.82,12592.0,179.7444,179.8589,179.4625,179.5418,12592.0
2019-04-30 15:30:00,203.82,203.97,203.76,203.91,17000.0,179.5418,179.6739,179.4889,179.621,17000.0
2019-04-30 15:40:00,203.91,204.1,203.86,204.02,30324.0,179.621,179.7884,179.577,179.7179,30324.0
2019-04-30 15:50:00,204.02,204.24,203.88,203.97,72154.0,179.7179,179.9117,179.5946,179.6739,72154.0
2019-05-01 09:30:00,203.37,203.78,202.25,202.33,46546.0,179.1454,179.5065,178.1588,178.2292,46546.0
2019-05-01 09:40:00,202.33,202.55,202.02,202.46,11906.0,178.2292,178.423,177.9562,178.3438,11906.0
2019-05-01 09:50:00,202.44,202.7,202.2,202.7,21482.0,178.3261,178.5552,178.1147,178.5552,21482.0
2019-05-01 10:00:00,202.58,202.58,201.0,201.4,26569.0,178.4495,178.4495,177.0577,177.41,26569.0
2019-05-01 10:10:00,201.44,201.7,201.36,201.36,73243.0,177.4453,177.6743,177.3748,177.3748,73243.0
2019-05-01 10:20:00,201.35,201.35,200.57,200.8,33087.0,177.366,177.366,176.6789,176.8815,33087.0
2019-05-01 10:30:00,200.71,201.03,200.43,201.03,26961.0,176.8022,177.0841,176.5556,177.0841,26961.0
2019-05-01 10:40:00,201.01,201.49,200.93,201.33,10427.0,177.0665,177.4893,176.996,177.3484,10427.0
2019-05-01 10:50:00,201.33,201.35,201.0,201.2,8046.0,177.3484,177.366,177.0577,177.2339,8046.0
2019-05-01 11:00:00,201.15,201.59,201.1,201.49,11463.0,177.1898,177.5774,177.1458,177.4893,11463.0
2019-05-01 11:10:00,201.45,201.88,201.29,201.61,43582.0,177.4541,177.8329,177.3131,177.595,43582.0
2019-05-01 11:20:00,201.63,201.81,201.52,201.73,8365.0,177.6126,177.7712,177.5157,177.7007,8365.0
2019-05-01 11:30:00,201.68,201.78,201.51,201.67,9657.0,177.6567,177.7448,177.5069,177.6479,9657.0
2019-05-01 11:40:00,201.74,201.9,201.61,201.68,8118.0,177.7095,177.8505,177.595,177.6567,8118.0
2019-05-01 11:50:00,201.64,201.76,201.58,201.7,6136.0,177.6214,177.7271,177.5686,177.6743,6136.0
2019-05-01 12:00:00,201.66,201.66,201.42,201.44,8884.0,177.6391,177.6391,177.4276,177.4453,8884.0
2019-05-01 12:10:00,201.37,201.48,201.33,201.33,23516.0,177.3836,177.4805,177.3484,177.3484,23516.0
2019-05-01 12:20:00,201.3,201.3,201.02,201.15,36061.0,177.3219,177.3219,177.0753,177.1898,36061.0
2019-05-01 12:30:00,201.19,201.36,201.12,201.3,22505.0,177.225,177.3748,177.1634,177.3219,22505.0
2019-05-01 12:40:00,201.3,201.35,201.11,201.28,14604.0,177.3219,177.366,177.1546,177.3043,14604.0
2019-05-01 12:50:00,201.31,201.81,201.31,201.81,41661.0,177.3307,177.7712,177.3307,177.7712,41661.0
2019-05-01 13:00:00,201.84,202.06,201.8,201.8,7441.0,177.7976,177.9914,177.7624,177.7624,7441.0
2019-05-01 13:10:00,201.73,202.06,201.7,201.97,5598.0,177.7007,177.9914,177.6743,177.9121,5598.0
2019-05-01 13:20:00,201.99,202.0,201.6,201.62,27122.0,177.9297,177.9386,177.5862,177.6038,27122.0
2019-05-01 13:30:00,201.55,202.05,201.55,201.92,18240.0,177.5422,177.9826,177.5422,177.8681,18240.0
2019-05-01 13:40:00,201.95,202.01,201.91,201.98,9185.0,177.8945,177.9474,177.8593,177.9209,9185.0
2019-05-01 13:50:00,201.97,202.27,201.89,202.23,35075.0,177.9121,178.1764,177.8417,178.1412,35075.0
2019-05-01 14:00:00,202.26,202.71,202.1,202.69,55579.0,178.1676,178.564,178.0266,178.5464,55579.0
2019-05-01 14:10:00,202.69,202.88,202.48,202.83,24333.0,178.5464,178.7137,178.3614,178.6697,24333.0
2019-05-01 14:20:00,202.82,203.0,202.74,202.81,13957.0,178.6609,178.8194,178.5904,178.6521,13957.0
2019-05-01 14:30:00,202.77,203.01,201.5,201.53,35310.0,178.6168,178.8283,177.4981,177.5245,35310.0
2019-05-01 14:40:00,201.41,201.72,201.17,201.31,17842.0,177.4188,177.6919,177.2074,177.3307,17842.0
2019-05-01 14:50:00,201.37,201.93,201.24,201.81,23363.0,177.3836,177.8769,177.2691,177.7712,23363.0
2019-05-01 15:00:00,201.81,201.85,201.25,201.45,28015.0,177.7712,177.8064,177.2779,177.4541,28015.0
2019-05-01 15:10:00,201.42,201.62,201.31,201.53,20484.0,177.4276,177.6038,177.3307,177.5245,20484.0
2019-05-01 15:20:00,201.55,201.58,200.82,200.86,52222.0,177.5422,177.5686,176.8991,176.9344,52222.0
2019-05-01 15:30:00,200.89,200.89,200.57,200.75,37618.0,176.9608,176.9608,176.6789,176.8375,37618.0
2019-05-01 15:40:00,200.74,200.82,200.18,200.18,58094.0,176.8286,176.8991,176.3353,176.3353,58094.0
2019-05-01 15:50:00,200.2,200.42,199.54,200.16,207809.0,176.353,176.5468,175.7716,176.3177,207809.0
2019-05-02 09:30:00,199.15,199.68,197.83,198.44,26786.0,176.1781,176.647,175.0104,175.55,26786.0
2019-05-02 09:40:00,198.51,199.14,198.41,199.04,13083.0,175.612,176.1693,175.5235,176.0808,13083.0
2019-05-02 09:50:00,199.11,199.58,199.0,199.22,11269.0,176.1428,176.5585,176.0454,176.2401,11269.0
2019-05-02 10:00:00,199.14,199.79,199.04,199.75,15525.0,176.1693,176.7443,176.0808,176.7089,15525.0
2019-05-02 10:10:00,199.75,200.07,199.75,200.07,6978.0,176.7089,176.992,176.7089,176.992,6978.0
2019-05-02 10:20:00,200.14,200.17,199.9,200.15,10453.0,177.0539,177.0805,176.8416,177.0628,10453.0
2019-05-02 10:30:00,200.22,200.39,200.06,200.37,5510.0,177.1247,177.2751,176.9832,177.2574,5510.0
2019-05-02 10:40:00,200.38,201.06,200.37,200.95,12597.0,177.2663,177.8678,177.2574,177.7705,12597.0
2019-05-02 10:50:00,200.94,200.94,200.45,200.62,11738.0,177.7617,177.7617,177.3282,177.4786,11738.0
2019-05-02 11:00:00,200.65,201.36,200.62,201.3,18927.0,177.5051,178.1332,177.4786,178.0801,18927.0
2019-05-02 11:10:00,201.29,201.29,200.72,200.81,9146.0,178.0713,178.0713,177.567,177.6467,9146.0
2019-05-02 11:20:00,200.71,200.72,199.91,199.93,13004.0,177.5582,177.567,176.8505,176.8682,13004.0
2019-05-02 11:30:00,199.94,200.31,199.94,200.01,11969.0,176.877,177.2043,176.877,176.9389,11969.0
2019-05-02 11:40:00,199.78,199.94,198.62,198.99,35515.0,176.7355,176.877,175.7093,176.0366,35515.0
2019-05-02 11:50:00,198.85,199.31,198.78,199.0,22680.0,175.9127,176.3197,175.8508,176.0454,22680.0
2019-05-02 12:00:00,198.87,199.01,198.56,199.0,25411.0,175.9304,176.0543,175.6562,176.0454,25411.0
2019-05-02 12:10:00,199.0,199.03,198.75,198.93,24515.0,176.0454,176.072,175.8243,175.9835,24515.0
2019-05-02 12:20:00,198.92,199.37,198.91,199.29,9836.0,175.9747,176.3728,175.9658,176.302,9836.0
2019-05-02 12:30:00,199.34,199.62,199.12,199.52,11798.0,176.3462,176.5939,176.1516,176.5055,11798.0
2019-05-02 12:40:00,199.49,199.54,199.06,199.53,5790.0,176.4789,176.5232,176.0985,176.5143,5790.0
2019-05-02 12:50:00,199.5,199.6,199.34,199.5,20323.0,176.4878,176.5762,176.3462,176.4878,20323.0
2019-05-02 13:00:00,199.51,199.6,199.31,199.5,11859.0,176.4966,176.5762,176.3197,176.4878,11859.0
2019-05-02 13:10:00,199.51,200.24,199.5,200.07,11443.0,176.4966,177.1424,176.4878,176.992,11443.0
2019-05-02 13:20:00,200.16,200.3,199.88,200.0,8761.0,177.0716,177.1955,176.8239,176.9301,8761.0
2019-05-02 13:30:00,200.0,200.14,199.9,200.11,30126.0,176.9301,177.0539,176.8416,177.0274,30126.0
2019-05-02 13:40:00,200.14,200.22,199.94,200.18,8377.0,177.0539,177.1247,176.877,177.0893,8377.0
2019-05-02 13:50:00,200.21,200.44,200.11,200.16,9311.0,177.1159,177.3193,177.0274,177.0716,9311.0
2019-05-02 14:00:00,200.24,200.51,200.16,200.39,16712.0,177.1424,177.3813,177.0716,177.2751,16712.0
2019-05-02 14:10:00,200.43,201.14,200.43,201.0,18790.0,177.3105,177.9386,177.3105,177.8147,18790.0
2019-05-02 14:20:00,201.03,201.14,200.88,200.92,10602.0,177.8413,177.9386,177.7086,177.744,10602.0
2019-05-02 14:30:00,200.94,201.13,200.8,200.83,11108.0,177.7617,177.9297,177.6378,177.6644,11108.0
2019-05-02 14:40:00,200.8,200.95,200.42,200.45,10317.0,177.6378,177.7705,177.3016,177.3282,10317.0
2019-05-02 14:50:00,200.33,200.72,200.25,200.66,17605.0,177.222,177.567,177.1513,177.514,17605.0
2019-05-02 15:00:00,200.62,200.88,200.62,200.73,9070.0,177.4786,177.7086,177.4786,177.5759,9070.0
2019-05-02 15:10:00,200.76,200.8,200.61,200.69,9450.0,177.6024,177.6378,177.4697,177.5405,9450.0
2019-05-02 15:20:00,200.72,200.86,200.68,200.78,10490.0,177.567,177.6909,177.5317,177.6201,10490.0
2019-05-02 15:30:00,200.76,200.92,200.7,200.79,18282.0,177.6024,177.744,177.5493,177.629,18282.0
2019-05-02 15:40:00,200.76,200.95,200.7,200.88,24503.0,177.6024,177.7705,177.5493,177.7086,24503.0
2019-05-02 15:50:00,200.89,201.18,200.85,201.12,87089.0,177.7174,177.974,177.682,177.9209,87089.0
2019-05-03 09:30:00,201.83,203.1,201.83,202.79,20418.0,178.549,179.6725,178.549,179.3983,20418.0
2019-05-03 09:40:00,203.0,203.14,202.44,202.44,7364.0,179.584,179.7079,179.0886,179.0886,7364.0
2019-05-03 09:50:00,202.57,203.24,202.5,203.22,6735.0,179.2036,179.7964,179.1417,179.7787,6735.0
2019-05-03 10:00:00,203.22,203.36,202.84,203.08,7510.0,179.7787,179.9025,179.4425,179.6548,7510.0
2019-05-03 10:10:00,203.13,203.24,202.58,202.88,9421.0,179.6991,179.7964,179.2125,179.4779,9421.0
2019-05-03 10:20:00,202.81,202.99,202.73,202.73,6680.0,179.416,179.5752,179.3452,179.3452,6680.0
2019-05-03 10:30:00,202.81,203.15,202.75,203.04,6166.0,179.416,179.7167,179.3629,179.6194,6166.0
2019-05-03 10:40:00,203.04,203.24,202.93,203.03,7693.0,179.6194,179.7964,179.5221,179.6106,7693.0
2019-05-03 10:50:00,203.03,203.31,203.0,203.31,4793.0,179.6106,179.8583,179.584,179.8583,4793.0
2019-05-03 11:00:00,203.28,203.82,203.27,203.7,37053.0,179.8317,180.3095,179.8229,180.2033,37053.0
2019-05-03 11:10:00,203.73,204.0,203.68,203.85,15302.0,180.2298,180.4687,180.1856,180.336,15302.0
2019-05-03 11:20:00,203.86,204.44,203.83,204.28,9794.0,180.3448,180.8579,180.3183,180.7164,9794.0
2019-05-03 11:30:00,204.36,204.5,204.22,204.42,28740.0,180.7872,180.911,180.6633,180.8402,28740.0
2019-05-03 11:40:00,204.46,204.66,204.26,204.36,7557.0,180.8756,181.0526,180.6987,180.7872,7557.0
2019-05-03 11:50:00,204.32,204.54,204.27,204.42,12824.0,180.7518,180.9464,180.7076,180.8402,12824.0
2019-05-03 12:00:00,204.44,204.86,204.31,204.81,9783.0,180.8579,181.2295,180.7429,181.1853,9783.0
2019-05-03 12:10:00,204.89,204.95,204.8,204.9,6313.0,181.256,181.3091,181.1764,181.2649,6313.0
2019-05-03 12:20:00,204.91,205.08,204.85,205.03,9355.0,181.2737,181.4241,181.2206,181.3799,9355.0
2019-05-03 12:30:00,205.12,205.18,204.63,204.67,7405.0,181.4595,181.5126,181.026,181.0614,7405.0
2019-05-03 12:40:00,204.74,204.75,204.5,204.58,8516.0,181.1233,181.1322,180.911,180.9818,8516.0
2019-05-03 12:50:00,204.6,204.77,204.6,204.62,6446.0,180.9995,181.1499,180.9995,181.0172,6446.0
2019-05-03 13:00:00,204.68,204.76,204.65,204.71,5604.0,181.0703,181.141,181.0437,181.0968,5604.0
2019-05-03 13:10:00,204.73,205.1,204.73,205.1,6727.0,181.1145,181.4418,181.1145,181.4418,6727.0
2019-05-03 13:20:00,205.12,205.3,204.78,205.28,14504.0,181.4595,181.6187,181.1587,181.601,14504.0
2019-05-03 13:30:00,205.24,205.37,205.14,205.37,6799.0,181.5657,181.6807,181.4772,181.6807,6799.0
2019-05-03 13:40:00,205.34,205.42,205.21,205.25,16041.0,181.6541,181.7249,181.5391,181.5745,16041.0
2019-05-03 13:50:00,205.19,205.29,204.96,205.07,11187.0,181.5214,181.6099,181.318,181.4153,11187.0
2019-05-03 14:00:00,205.05,205.05,204.78,204.78,7870.0,181.3976,181.3976,181.1587,181.1587,7870.0
2019-05-03 14:10:00,204.78,204.85,204.52,204.53,7380.0,181.1587,181.2206,180.9287,180.9376,7380.0
2019-05-03 14:20:00,204.46,204.57,204.38,204.44,8164.0,180.8756,180.9729,180.8049,180.8579,8164.0
2019-05-03 14:30:00,204.47,204.67,204.4,204.44,5211.0,180.8845,181.0614,180.8226,180.8579,5211.0
2019-05-03 14:40:00,204.45,204.59,204.29,204.53,8254.0,180.8668,180.9906,180.7252,180.9376,8254.0
2019-05-03 14:50:00,204.52,204.6,204.45,204.45,5779.0,180.9287,180.9995,180.8668,180.8668,5779.0
2019-05-03 15:00:00,204.44,204.45,204.2,204.45,8896.0,180.8579,180.8668,180.6456,180.8668,8896.0
2019-05-03 15:10:00,204.41,204.45,204.25,204.32,8680.0,180.8314,180.8668,180.6899,180.7518,8680.0
2019-05-03 15:20:00,204.33,204.58,204.31,204.56,7255.0,180.7606,180.9818,180.7429,180.9641,7255.0
2019-05-03 15:30:00,204.55,204.85,204.45,204.83,47766.0,180.9553,181.2206,180.8668,181.203,47766.0
2019-05-03 15:40:00,204.79,205.14,204.59,205.05,46959.0,181.1676,181.4772,180.9906,181.3976,46959.0
2019-05-03 15:50:00,205.04,205.31,205.0,205.01,48834.0,181.3887,181.6276,181.3533,181.3622,48834.0
2019-05-06 09:30:00,201.63,202.37,200.57,202.22,29321.0,178.3721,179.0267,177.4343,178.894,29321.0
2019-05-06 09:40:00,202.42,202.86,202.0,202.08,13170.0,179.0709,179.4602,178.6994,178.7702,13170.0
2019-05-06 09:50:00,202.07,203.59,201.92,203.49,21961.0,178.7613,180.106,178.6286,180.0175,21961.0
2019-05-06 10:00:00,203.37,203.65,202.42,203.58,15962.0,179.9114,180.1591,179.0709,180.0971,15962.0
2019-05-06 10:10:00,203.51,203.9,203.16,203.77,11797.0,180.0352,180.3802,179.7256,180.2652,11797.0
2019-05-06 10:20:00,203.77,204.09,203.23,203.44,9279.0,180.2652,180.5483,179.7875,179.9733,9279.0
2019-05-06 10:30:00,203.44,203.56,203.0,203.22,10840.0,179.9733,180.0794,179.584,179.7787,10840.0
2019-05-06 10:40:00,203.41,203.54,202.78,203.04,11268.0,179.9468,180.0618,179.3894,179.6194,11268.0
2019-05-06 10:50:00,203.0,203.78,203.0,203.62,16220.0,179.584,180.2741,179.584,180.1325,16220.0
2019-05-06 11:00:00,203.51,203.94,203.45,203.79,15171.0,180.0352,180.4156,179.9821,180.2829,15171.0
2019-05-06 11:10:00,203.86,203.91,203.67,203.78,10346.0,180.3448,180.3891,180.1768,180.2741,10346.0
2019-05-06 11:20:00,203.91,204.31,203.91,204.13,18790.0,180.3891,180.7429,180.3891,180.5837,18790.0
2019-05-06 11:30:00,204.13,204.42,203.64,203.84,10435.0,180.5837,180.8402,180.1502,180.3272,10435.0
2019-05-06 11:40:00,203.79,204.22,203.79,203.86,9135.0,180.2829,180.6633,180.2829,180.3448,9135.0
2019-05-06 11:50:00,203.89,203.89,203.32,203.32,7981.0,180.3714,180.3714,179.8671,179.8671,7981.0
2019-05-06 12:00:00,203.39,203.54,203.06,203.16,5224.0,179.9291,180.0618,179.6371,179.7256,5224.0
2019-05-06 12:10:00,203.3,203.34,203.06,203.26,5577.0,179.8494,179.8848,179.6371,179.8141,5577.0
2019-05-06 12:20:00,203.28,203.35,203.16,203.19,3900.0,179.8317,179.8937,179.7256,179.7521,3900.0
2019-05-06 12:30:00,203.18,203.34,203.04,203.3,6412.0,179.7433,179.8848,179.6194,179.8494,6412.0
2019-05-06 12:40:00,203.27,203.38,202.92,202.92,13272.0,179.8229,179.9202,179.5133,179.5133,13272.0
2019-05-06 12:50:00,202.94,203.38,202.89,203.06,8573.0,179.531,179.9202,179.4867,179.6371,8573.0
2019-05-06 13:00:00,203.06,203.06,202.82,202.92,9507.0,179.6371,179.6371,179.4248,179.5133,9507.0
2019-05-06 13:10:00,202.84,203.46,202.84,203.35,10056.0,179.4425,179.991,179.4425,179.8937,10056.0
2019-05-06 13:20:00,203.49,203.69,203.39,203.64,5529.0,180.0175,180.1945,179.9291,180.1502,5529.0
2019-05-06 13:30:00,203.62,203.68,203.39,203.59,6897.0,180.1325,180.1856,179.9291,180.106,6897.0
2019-05-06 13:40:00,203.57,203.9,203.51,203.73,11427.0,180.0883,180.3802,180.0352,180.2298,11427.0
2019-05-06 13:50:00,203.77,204.1,203.77,204.01,8671.0,180.2652,180.5572,180.2652,180.4775,8671.0
2019-05-06 14:00:00,203.97,204.07,203.87,203.9,10221.0,180.4422,180.5306,180.3537,180.3802,10221.0
2019-05-06 14:10:00,203.98,204.05,203.74,203.98,5976.0,180.451,180.5129,180.2387,180.451,5976.0
2019-05-06 14:20:00,203.95,204.12,203.94,204.07,16839.0,180.4245,180.5749,180.4156,180.5306,16839.0
2019-05-06 14:30:00,204.05,204.46,204.04,204.29,16670.0,180.5129,180.8756,180.5041,180.7252,16670.0
2019-05-06 14:40:00,204.24,204.4,204.14,204.38,11223.0,180.681,180.8226,180.5925,180.8049,11223.0
2019-05-06 14:50:00,204.45,204.61,204.35,204.53,8746.0,180.8668,181.0083,180.7783,180.9376,8746.0
2019-05-06 15:00:00,204.47,204.83,204.46,204.79,12449.0,180.8845,181.203,180.8756,181.1676,12449.0
2019-05-06 15:10:00,204.87,204.91,204.56,204.65,13736.0,181.2383,181.2737,180.9641,181.0437,13736.0
2019-05-06 15:20:00,204.66,204.78,204.54,204.66,6908.0,181.0526,181.1587,180.9464,181.0526,6908.0
2019-05-06 15:30:00,204.57,204.62,204.42,204.55,10817.0,180.9729,181.0172,180.8402,180.9553,10817.0
2019-05-06 15:40:00,204.57,204.57,204.18,204.5,21617.0,180.9729,180.9729,180.6279,180.911,21617.0
2019-05-06 15:50:00,204.51,204.61,204.18,204.41,50597.0,180.9199,181.0083,180.6279,180.8314,50597.0
2019-05-07 09:30:00,201.92,202.74,201.47,202.42,38387.0,178.6286,179.354,178.2305,179.0709,38387.0
2019-05-07 09:40:00,202.64,203.03,201.06,201.83,32710.0,179.2656,179.6106,177.8678,178.549,32710.0
2019-05-07 09:50:00,201.74,202.69,201.64,202.46,16980.0,178.4694,179.3098,178.3809,179.1063,16980.0
2019-05-07 10:00:00,202.5,202.5,200.89,201.92,32144.0,179.1417,179.1417,177.7174,178.6286,32144.0
2019-05-07 10:10:00,201.79,201.79,200.77,200.98,16208.0,178.5136,178.5136,177.6113,177.7971,16208.0
2019-05-07 10:20:00,201.08,201.54,200.64,201.54,49164.0,177.8855,178.2925,177.4963,178.2925,49164.0
2019-05-07 10:30:00,201.68,201.98,201.01,201.25,9307.0,178.4163,178.6817,177.8236,178.0359,9307.0
2019-05-07 10:40:00,201.14,201.65,200.98,201.11,12419.0,177.9386,178.3898,177.7971,177.9121,12419.0
2019-05-07 10:50:00,201.15,201.45,200.77,200.84,37986.0,177.9474,178.2128,177.6113,177.6732,37986.0
2019-05-07 11:00:00,200.95,201.03,200.72,200.96,38277.0,177.7705,177.8413,177.567,177.7794,38277.0
2019-05-07 11:10:00,200.98,200.98,200.49,200.71,45041.0,177.7971,177.7971,177.3636,177.5582,45041.0
2019-05-07 11:20:00,200.61,200.75,200.3,200.57,12717.0,177.4697,177.5936,177.1955,177.4343,12717.0
2019-05-07 11:30:00,200.63,200.75,199.81,200.13,13700.0,177.4874,177.5936,176.762,177.0451,13700.0
2019-05-07 11:40:00,200.3,200.42,199.65,200.0,10164.0,177.1955,177.3016,176.6205,176.9301,10164.0
2019-05-07 11:50:00,200.0,200.01,199.14,199.4,7288.0,176.9301,176.9389,176.1693,176.3993,7288.0
2019-05-07 12:00:00,199.46,199.7,199.2,199.61,11044.0,176.4524,176.6647,176.2224,176.5851,11044.0
2019-05-07 12:10:00,199.55,199.66,199.34,199.51,17290.0,176.532,176.6293,176.3462,176.4966,17290.0
2019-05-07 12:20:00,199.56,199.86,199.4,199.84,21758.0,176.5408,176.8062,176.3993,176.7886,21758.0
2019-05-07 12:30:00,199.86,200.2,199.77,199.94,9403.0,176.8062,177.107,176.7266,176.877,9403.0
2019-05-07 12:40:00,199.95,199.97,199.74,199.93,4410.0,176.8859,176.9036,176.7001,176.8682,4410.0
2019-05-07 12:50:00,199.98,200.31,199.82,199.82,12621.0,176.9124,177.2043,176.7709,176.7709,12621.0
2019-05-07 13:00:00,199.75,199.75,198.84,198.94,14760.0,176.7089,176.7089,175.9039,175.9924,14760.0
2019-05-07 13:10:00,198.81,199.09,198.62,198.66,28124.0,175.8774,176.1251,175.7093,175.7447,28124.0
2019-05-07 13:20:00,198.66,198.66,198.15,198.19,17643.0,175.7447,175.7447,175.2935,175.3289,17643.0
2019-05-07 13:30:00,198.15,198.35,197.96,198.16,47051.0,175.2935,175.4704,175.1254,175.3023,47051.0
2019-05-07 13:40:00,198.18,198.64,197.87,198.64,23183.0,175.32,175.727,175.0458,175.727,23183.0
2019-05-07 13:50:00,198.64,199.3,198.64,199.08,9404.0,175.727,176.3108,175.727,176.1162,9404.0
2019-05-07 14:00:00,199.05,199.55,198.76,199.45,25223.0,176.0897,176.532,175.8331,176.4435,25223.0
2019-05-07 14:10:00,199.54,199.66,199.08,199.66,12689.0,176.5232,176.6293,176.1162,176.6293,12689.0
2019-05-07 14:20:00,199.72,199.92,199.09,199.28,25625.0,176.6824,176.8593,176.1251,176.2931,25625.0
2019-05-07 14:30:00,199.33,199.43,198.67,198.81,26193.0,176.3374,176.4258,175.7535,175.8774,26193.0
2019-05-07 14:40:00,198.81,199.29,198.81,199.07,10189.0,175.8774,176.302,175.8774,176.1074,10189.0
2019-05-07 14:50:00,199.11,200.08,199.11,199.87,13504.0,176.1428,177.0009,176.1428,176.8151,13504.0
2019-05-07 15:00:00,199.88,199.88,199.3,199.61,10436.0,176.8239,176.8239,176.3108,176.5851,10436.0
2019-05-07 15:10:00,199.7,200.29,199.68,199.98,17167.0,176.6647,177.1866,176.647,176.9124,17167.0
2019-05-07 15:20:00,200.15,200.25,199.76,199.76,14830.0,177.0628,177.1513,176.7178,176.7178,14830.0
2019-05-07 15:30:00,199.76,199.86,199.23,199.4,42290.0,176.7178,176.8062,176.2489,176.3993,42290.0
2019-05-07 15:40:00,199.37,200.45,199.37,200.45,36179.0,176.3728,177.3282,176.3728,177.3282,36179.0
2019-05-07 15:50:00,200.5,201.31,200.43,201.19,84735.0,177.3724,178.089,177.3105,177.9828,84735.0
2019-05-08 09:30:00,201.2,201.99,200.48,201.84,20345.0,177.9917,178.6905,177.3547,178.5579,20345.0
2019-05-08 09:40:00,201.71,202.09,201.37,201.81,22158.0,178.4428,178.779,178.1421,178.5313,22158.0
2019-05-08 09:50:00,201.58,201.58,200.73,201.27,19378.0,178.3278,178.3278,177.5759,178.0536,19378.0
2019-05-08 10:00:00,201.2,201.3,200.89,201.11,9512.0,177.9917,178.0801,177.7174,177.9121,9512.0
2019-05-08 10:10:00,201.11,201.79,200.78,201.79,13617.0,177.9121,178.5136,177.6201,178.5136,13617.0
2019-05-08 10:20:00,201.91,202.16,201.46,201.46,10857.0,178.6198,178.8409,178.2217,178.2217,10857.0
2019-05-08 10:30:00,201.79,201.79,201.25,201.64,14704.0,178.5136,178.5136,178.0359,178.3809,14704.0
2019-05-08 10:40:00,201.69,202.32,201.58,201.91,7859.0,178.4252,178.9825,178.3278,178.6198,7859.0
2019-05-08 10:50:00,201.89,202.68,201.6,202.68,13883.0,178.6021,179.301,178.3455,179.301,13883.0
2019-05-08 11:00:00,202.57,203.34,202.37,203.18,24447.0,179.2036,179.8848,179.0267,179.7433,24447.0
2019-05-08 11:10:00,203.08,203.5,203.06,203.13,10575.0,179.6548,180.0264,179.6371,179.6991,10575.0
2019-05-08 11:20:00,203.1,203.27,202.8,202.94,6847.0,179.6725,179.8229,179.4071,179.531,6847.0
2019-05-08 11:30:00,202.82,202.97,202.33,202.39,7726.0,179.4248,179.5575,178.9913,179.0444,7726.0
2019-05-08 11:40:00,202.37,202.65,202.21,202.65,9262.0,179.0267,179.2744,178.8852,179.2744,9262.0
2019-05-08 11:50:00,202.59,203.1,202.55,202.89,8445.0,179.2213,179.6725,179.186,179.4867,8445.0
2019-05-08 12:00:00,202.88,202.88,202.41,202.48,6591.0,179.4779,179.4779,179.0621,179.124,6591.0
2019-05-08 12:10:00,202.59,202.72,202.47,202.72,4373.0,179.2213,179.3363,179.1152,179.3363,4373.0
2019-05-08 12:20:00,202.64,202.99,202.59,202.99,3347.0,179.2656,179.5752,179.2213,179.5752,3347.0
2019-05-08 12:30:00,202.87,203.01,202.7,202.78,16980.0,179.469,179.5929,179.3187,179.3894,16980.0
2019-05-08 12:40:00,202.89,203.23,202.74,202.99,4792.0,179.4867,179.7875,179.354,179.5752,4792.0
2019-05-08 12:50:00,203.12,203.36,203.08,203.14,3685.0,179.6902,179.9025,179.6548,179.7079,3685.0
2019-05-08 13:00:00,203.27,203.38,203.11,203.11,5689.0,179.8229,179.9202,179.6814,179.6814,5689.0
2019-05-08 13:10:00,203.08,203.12,202.94,202.96,6427.0,179.6548,179.6902,179.531,179.5487,6427.0
2019-05-08 13:20:00,202.98,203.14,202.91,203.14,2749.0,179.5664,179.7079,179.5044,179.7079,2749.0
2019-05-08 13:30:00,203.18,203.33,202.93,203.08,5155.0,179.7433,179.876,179.5221,179.6548,5155.0
2019-05-08 13:40:00,203.04,203.24,202.93,202.93,4532.0,179.6194,179.7964,179.5221,179.5221,4532.0
2019-05-08 13:50:00,203.05,203.05,202.81,202.93,3885.0,179.6283,179.6283,179.416,179.5221,3885.0
2019-05-08 14:00:00,202.96,202.96,202.65,202.68,4674.0,179.5487,179.5487,179.2744,179.301,4674.0
2019-05-08 14:10:00,202.75,202.77,202.43,202.62,7571.0,179.3629,179.3806,179.0798,179.2479,7571.0
2019-05-08 14:20:00,202.61,202.75,202.48,202.65,4371.0,179.239,179.3629,179.124,179.2744,4371.0
2019-05-08 14:30:00,202.74,203.01,202.73,202.82,6693.0,179.354,179.5929,179.3452,179.4248,6693.0
2019-05-08 14:40:00,202.77,203.0,202.67,202.83,7314.0,179.3806,179.584,179.2921,179.4337,7314.0
2019-05-08 14:50:00,202.71,202.85,202.56,202.59,7445.0,179.3275,179.4513,179.1948,179.2213,7445.0
2019-05-08 15:00:00,202.63,202.92,202.63,202.83,10332.0,179.2567,179.5133,179.2567,179.4337,10332.0
2019-05-08 15:10:00,202.82,202.93,202.66,202.91,9294.0,179.4248,179.5221,179.2833,179.5044,9294.0
2019-05-08 15:20:00,202.87,203.0,202.77,202.98,13591.0,179.469,179.584,179.3806,179.5664,13591.0
2019-05-08 15:30:00,203.03,203.14,202.86,203.03,27059.0,179.6106,179.7079,179.4602,179.6106,27059.0
2019-05-08 15:40:00,203.02,203.03,202.17,202.17,42104.0,179.6017,179.6106,178.8498,178.8498,42104.0
2019-05-08 15:50:00,202.11,202.11,201.46,201.63,113385.0,178.7967,178.7967,178.2217,178.3721,113385.0
2019-05-09 09:30:00,199.47,200.77,199.17,199.78,29714.0,176.4612,177.6113,176.1958,176.7355,29714.0
2019-05-09 09:40:00,199.92,199.95,199.16,199.54,11326.0,176.8593,176.8859,176.187,176.5232,11326.0
2019-05-09 09:50:00,199.44,200.24,199.08,200.11,14930.0,176.4347,177.1424,176.1162,177.0274,14930.0
2019-05-09 10:00:00,200.14,200.41,199.85,200.25,33109.0,177.0539,177.2928,176.7974,177.1513,33109.0
2019-05-09 10:10:00,200.28,200.36,199.89,200.1,7446.0,177.1778,177.2486,176.8328,177.0186,7446.0
2019-05-09 10:20:00,200.03,200.27,199.41,199.88,12555.0,176.9566,177.1689,176.4082,176.8239,12555.0
2019-05-09 10:30:00,199.83,200.0,199.65,199.83,15550.0,176.7797,176.9301,176.6205,176.7797,15550.0
2019-05-09 10:40:00,199.85,200.48,199.85,200.34,12155.0,176.7974,177.3547,176.7974,177.2309,12155.0
2019-05-09 10:50:00,200.23,200.29,199.8,199.8,7640.0,177.1336,177.1866,176.7532,176.7532,7640.0
2019-05-09 11:00:00,199.74,200.15,199.57,199.64,12890.0,176.7001,177.0628,176.5497,176.6116,12890.0
2019-05-09 11:10:00,199.58,200.13,199.58,199.81,9699.0,176.5585,177.0451,176.5585,176.762,9699.0
2019-05-09 11:20:00,199.9,199.9,199.07,199.22,10865.0,176.8416,176.8416,176.1074,176.2401,10865.0
2019-05-09 11:30:00,199.34,199.97,199.34,199.81,9000.0,176.3462,176.9036,176.3462,176.762,9000.0
2019-05-09 11:40:00,199.84,200.12,199.67,200.11,6919.0,176.7886,177.0363,176.6382,177.0274,6919.0
2019-05-09 11:50:00,200.25,200.53,199.95,200.4,8255.0,177.1513,177.399,176.8859,177.284,8255.0
2019-05-09 12:00:00,200.42,200.47,200.07,200.32,9126.0,177.3016,177.3459,176.992,177.2132,9126.0
2019-05-09 12:10:00,200.38,200.71,200.38,200.51,7319.0,177.2663,177.5582,177.2663,177.3813,7319.0
2019-05-09 12:20:00,200.48,200.98,200.43,200.8,14124.0,177.3547,177.7971,177.3105,177.6378,14124.0
2019-05-09 12:30:00,200.98,201.58,200.98,201.44,15792.0,177.7971,178.3278,177.7971,178.204,15792.0
2019-05-09 12:40:00,201.53,201.79,200.9,201.35,11231.0,178.2836,178.5136,177.7263,178.1244,11231.0
2019-05-09 12:50:00,201.21,201.7,201.18,201.6,5070.0,178.0005,178.434,177.974,178.3455,5070.0
2019-05-09 13:00:00,201.65,201.88,201.47,201.47,3878.0,178.3898,178.5932,178.2305,178.2305,3878.0
2019-05-09 13:10:00,201.63,202.06,201.44,201.75,6210.0,178.3721,178.7525,178.204,178.4782,6210.0
2019-05-09 13:20:00,201.63,201.95,201.51,201.85,8507.0,178.3721,178.6552,178.2659,178.5667,8507.0
2019-05-09 13:30:00,201.8,201.95,201.6,201.9,5352.0,178.5225,178.6552,178.3455,178.6109,5352.0
2019-05-09 13:40:00,201.96,202.5,201.91,202.5,9573.0,178.664,179.1417,178.6198,179.1417,9573.0
2019-05-09 13:50:00,202.47,202.58,202.01,202.15,18633.0,179.1152,179.2125,178.7082,178.8321,18633.0
2019-05-09 14:00:00,202.24,202.49,201.77,201.92,10701.0,178.9117,179.1329,178.4959,178.6286,10701.0
2019-05-09 14:10:00,201.93,202.37,201.79,202.34,7385.0,178.6375,179.0267,178.5136,179.0002,7385.0
2019-05-09 14:20:00,202.47,202.59,202.2,202.42,22348.0,179.1152,179.2213,178.8763,179.0709,22348.0
2019-05-09 14:30:00,202.51,202.69,202.5,202.54,6290.0,179.1506,179.3098,179.1417,179.1771,6290.0
2019-05-09 14:40:00,202.58,202.84,202.4,202.4,8783.0,179.2125,179.4425,179.0533,179.0533,8783.0
2019-05-09 14:50:00,202.5,202.74,202.28,202.33,13476.0,179.1417,179.354,178.9471,178.9913,13476.0
2019-05-09 15:00:00,202.35,202.37,201.54,201.55,11285.0,179.009,179.0267,178.2925,178.3013,11285.0
2019-05-09 15:10:00,201.5,202.0,201.41,202.0,9179.0,178.2571,178.6994,178.1775,178.6994,9179.0
2019-05-09 15:20:00,202.06,202.18,201.77,202.14,10561.0,178.7525,178.8586,178.4959,178.8232,10561.0
2019-05-09 15:30:00,202.16,202.54,202.16,202.54,13943.0,178.8409,179.1771,178.8409,179.1771,13943.0
2019-05-09 15:40:00,202.52,202.58,202.03,202.05,25369.0,179.1594,179.2125,178.7259,178.7436,25369.0
2019-05-09 15:50:00,201.94,202.85,201.91,202.69,86907.0,178.6463,179.4513,178.6198,179.3098,86907.0
2019-05-10 09:30:00,201.36,202.31,200.41,200.83,13681.0,178.1332,178.9736,177.2928,177.6644,13681.0
2019-05-10 09:40:00,200.71,201.6,200.66,201.2,9840.0,177.5582,178.3455,177.514,177.9917,9840.0
2019-05-10 09:50:00,201.09,201.09,200.48,200.48,12963.0,177.8944,177.8944,177.3547,177.3547,12963.0
2019-05-10 10:00:00,200.34,200.48,199.87,200.07,10006.0,177.2309,177.3547,176.8151,176.992,10006.0
2019-05-10 10:10:00,199.98,200.08,199.54,200.03,9128.0,176.9124,177.0009,176.5232,176.9566,9128.0
2019-05-10 10:20:00,200.1,200.14,199.55,199.96,9662.0,177.0186,177.0539,176.532,176.8947,9662.0
2019-05-10 10:30:00,199.93,200.03,198.87,199.04,15591.0,176.8682,176.9566,175.9304,176.0808,15591.0
2019-05-10 10:40:00,199.13,199.13,198.17,198.5,33021.0,176.1604,176.1604,175.3112,175.6031,33021.0
2019-05-10 10:50:00,198.52,198.85,198.42,198.55,13586.0,175.6208,175.9127,175.5323,175.6474,13586.0
2019-05-10 11:00:00,198.53,198.66,197.95,198.4,15669.0,175.6297,175.7447,175.1166,175.5147,15669.0
2019-05-10 11:10:00,198.59,198.8,198.39,198.78,19784.0,175.6827,175.8685,175.5058,175.8508,19784.0
2019-05-10 11:20:00,198.86,199.21,198.23,198.23,35405.0,175.9216,176.2312,175.3643,175.3643,35405.0
2019-05-10 11:30:00,198.32,198.57,197.76,198.56,11249.0,175.4439,175.665,174.9485,175.6562,11249.0
2019-05-10 11:40:00,198.54,198.71,197.86,197.94,10944.0,175.6385,175.7889,175.0369,175.1077,10944.0
2019-05-10 11:50:00,197.86,198.53,197.74,198.23,12239.0,175.0369,175.6297,174.9308,175.3643,12239.0
2019-05-10 12:00:00,198.51,198.86,198.19,198.2,9387.0,175.612,175.9216,175.3289,175.3377,9387.0
2019-05-10 12:10:00,198.35,199.37,198.31,199.22,10113.0,175.4704,176.3728,175.435,176.2401,10113.0
2019-05-10 12:20:00,199.28,199.46,199.05,199.39,7345.0,176.2931,176.4524,176.0897,176.3905,7345.0
2019-05-10 12:30:00,199.38,199.93,199.38,199.9,3890.0,176.3816,176.8682,176.3816,176.8416,3890.0
2019-05-10 12:40:00,199.94,200.22,199.65,199.71,24808.0,176.877,177.1247,176.6205,176.6735,24808.0
2019-05-10 12:50:00,199.78,200.36,199.72,200.04,9486.0,176.7355,177.2486,176.6824,176.9655,9486.0
2019-05-10 13:00:00,199.99,200.42,199.86,200.04,7261.0,176.9212,177.3016,176.8062,176.9655,7261.0
2019-05-10 13:10:00,200.19,200.65,200.09,200.58,12219.0,177.0982,177.5051,177.0097,177.4432,12219.0
2019-05-10 13:20:00,200.54,201.16,200.5,200.57,11737.0,177.4078,177.9563,177.3724,177.4343,11737.0
2019-05-10 13:30:00,200.59,200.67,200.39,200.46,5154.0,177.452,177.5228,177.2751,177.337,5154.0
2019-05-10 13:40:00,200.5,201.23,200.5,201.22,7579.0,177.3724,178.0182,177.3724,178.0094,7579.0
2019-05-10 13:50:00,201.06,201.35,201.0,201.07,7411.0,177.8678,178.1244,177.8147,177.8767,7411.0
2019-05-10 14:00:00,200.95,201.38,200.95,201.38,7949.0,177.7705,178.1509,177.7705,178.1509,7949.0
2019-05-10 14:10:00,201.31,201.31,200.53,200.53,6850.0,178.089,178.089,177.399,177.399,6850.0
2019-05-10 14:20:00,200.58,200.78,200.49,200.73,11714.0,177.4432,177.6201,177.3636,177.5759,11714.0
2019-05-10 14:30:00,200.78,201.57,200.72,201.56,8914.0,177.6201,178.319,177.567,178.3101,8914.0
2019-05-10 14:40:00,201.53,201.83,201.52,201.7,13497.0,178.2836,178.549,178.2748,178.434,13497.0
2019-05-10 14:50:00,201.72,202.24,201.72,202.02,14866.0,178.4517,178.9117,178.4517,178.7171,14866.0
2019-05-10 15:00:00,202.02,202.51,201.84,202.39,22857.0,178.7171,179.1506,178.5579,179.0444,22857.0
2019-05-10 15:10:00,202.45,202.82,202.29,202.75,25421.0,179.0975,179.4248,178.9559,179.3629,25421.0
2019-05-10 15:20:00,202.74,203.29,202.69,203.14,29233.0,179.354,179.8406,179.3098,179.7079,29233.0
2019-05-10 15:30:00,203.08,203.11,202.22,202.31,27358.0,179.6548,179.6814,178.894,178.9736,27358.0
2019-05-10 15:40:00,202.34,202.54,202.07,202.24,27892.0,179.0002,179.1771,178.7613,178.9117,27892.0
2019-05-10 15:50:00,202.21,202.82,201.97,202.59,82619.0,178.8852,179.4248,178.6729,179.2213,82619.0
2019-05-13 09:30:00,199.5,199.69,196.72,197.98,78380.0,176.4878,176.6559,174.0284,175.1431,78380.0
2019-05-13 09:40:00,198.23,198.75,197.95,198.04,42233.0,175.3643,175.8243,175.1166,175.1962,42233.0
2019-05-13 09:50:00,198.0,198.0,196.59,196.96,38509.0,175.1608,175.1608,173.9134,174.2408,38509.0
2019-05-13 10:00:00,196.91,197.05,195.71,196.11,28185.0,174.1965,174.3204,173.1349,173.4888,28185.0
2019-05-13 10:10:00,196.11,196.7,195.72,196.45,39927.0,173.4888,174.0107,173.1438,173.7896,39927.0
2019-05-13 10:20:00,196.61,196.66,195.66,195.85,23530.0,173.9311,173.9754,173.0907,173.2588,23530.0
2019-05-13 10:30:00,195.82,196.56,195.76,196.36,21980.0,173.2323,173.8869,173.1792,173.71,21980.0
2019-05-13 10:40:00,196.39,197.08,196.31,196.61,26294.0,173.7365,174.3469,173.6657,173.9311,26294.0
2019-05-13 10:50:00,196.58,196.71,196.01,196.27,17606.0,173.9046,174.0196,173.4003,173.6303,17606.0
2019-05-13 11:00:00,196.34,196.56,195.76,196.17,29185.0,173.6923,173.8869,173.1792,173.5419,29185.0
2019-05-13 11:10:00,196.15,196.37,195.72,195.81,62133.0,173.5242,173.7188,173.1438,173.2234,62133.0
2019-05-13 11:20:00,195.77,196.35,195.58,195.65,17612.0,173.188,173.7011,173.0199,173.0819,17612.0
2019-05-13 11:30:00,195.64,195.96,195.38,195.51,16282.0,173.073,173.3561,172.843,172.958,16282.0
2019-05-13 11:40:00,195.53,195.59,195.02,195.49,33159.0,172.9757,173.0288,172.5245,172.9403,33159.0
2019-05-13 11:50:00,195.48,195.49,194.87,195.41,70592.0,172.9315,172.9403,172.3918,172.8695,70592.0
2019-05-13 12:00:00,195.49,195.62,195.14,195.25,20666.0,172.9403,173.0553,172.6307,172.728,20666.0
2019-05-13 12:10:00,195.25,195.46,194.78,195.27,30315.0,172.728,172.9138,172.3122,172.7457,30315.0
2019-05-13 12:20:00,195.28,195.37,194.63,194.84,18918.0,172.7545,172.8342,172.1795,172.3653,18918.0
2019-05-13 12:30:00,194.85,194.99,194.57,194.72,19754.0,172.3741,172.498,172.1264,172.2591,19754.0
2019-05-13 12:40:00,194.68,195.31,194.57,195.2,17502.0,172.2238,172.7811,172.1264,172.6838,17502.0
2019-05-13 12:50:00,195.16,195.19,194.3,194.43,17150.0,172.6484,172.6749,171.8876,172.0026,17150.0
2019-05-13 13:00:00,194.39,194.58,194.11,194.47,27967.0,171.9672,172.1353,171.7195,172.038,27967.0
2019-05-13 13:10:00,194.45,194.79,194.31,194.56,12213.0,172.0203,172.3211,171.8964,172.1176,12213.0
2019-05-13 13:20:00,194.52,195.1,194.46,194.85,16633.0,172.0822,172.5953,172.0291,172.3741,16633.0
2019-05-13 13:30:00,194.87,195.9,194.87,195.77,16960.0,172.3918,173.303,172.3918,173.188,16960.0
2019-05-13 13:40:00,195.83,195.86,195.51,195.61,12482.0,173.2411,173.2676,172.958,173.0465,12482.0
2019-05-13 13:50:00,195.65,195.75,195.48,195.67,8726.0,173.0819,173.1703,172.9315,173.0996,8726.0
2019-05-13 14:00:00,195.62,195.91,195.58,195.81,15850.0,173.0553,173.3119,173.0199,173.2234,15850.0
2019-05-13 14:10:00,195.82,195.82,195.19,195.34,15484.0,173.2323,173.2323,172.6749,172.8076,15484.0
2019-05-13 14:20:00,195.31,196.84,195.3,196.46,14592.0,172.7811,174.1346,172.7722,173.7984,14592.0
2019-05-13 14:30:00,196.48,196.74,196.33,196.58,16222.0,173.8161,174.0461,173.6834,173.9046,16222.0
2019-05-13 14:40:00,196.55,197.22,196.5,197.19,21853.0,173.878,174.4708,173.8338,174.4442,21853.0
2019-05-13 14:50:00,197.22,197.91,197.2,197.5,18475.0,174.4708,175.0812,174.4531,174.7185,18475.0
2019-05-13 15:00:00,197.55,197.76,197.06,197.18,18189.0,174.7627,174.9485,174.3292,174.4354,18189.0
2019-05-13 15:10:00,197.14,197.36,196.51,196.59,23501.0,174.4,174.5946,173.8427,173.9134,23501.0
2019-05-13 15:20:00,196.63,196.79,196.16,196.25,23580.0,173.9488,174.0904,173.533,173.6127,23580.0
2019-05-13 15:30:00,196.22,196.24,195.83,196.07,47479.0,173.5861,173.6038,173.2411,173.4534,47479.0
2019-05-13 15:40:00,196.1,196.74,196.05,196.39,45521.0,173.48,174.0461,173.4357,173.7365,45521.0
2019-05-13 15:50:00,196.4,197.04,196.06,196.79,137537.0,173.7454,174.3115,173.4446,174.0904,137537.0
2019-05-14 09:30:00,197.95,199.23,197.78,198.92,23141.0,175.1166,176.2489,174.9662,175.9747,23141.0
2019-05-14 09:40:00,198.75,199.33,198.54,198.75,14556.0,175.8243,176.3374,175.6385,175.8243,14556.0
2019-05-14 09:50:00,198.66,199.45,198.26,199.0,21092.0,175.7447,176.4435,175.3908,176.0454,21092.0
2019-05-14 10:00:00,199.09,199.76,199.08,199.56,12662.0,176.1251,176.7178,176.1162,176.5408,12662.0
2019-05-14 10:10:00,199.61,199.94,199.35,199.89,12416.0,176.5851,176.877,176.3551,176.8328,12416.0
2019-05-14 10:20:00,199.8,201.08,199.79,200.85,22088.0,176.7532,177.8855,176.7443,177.682,22088.0
2019-05-14 10:30:00,200.83,200.95,200.57,200.72,24227.0,177.6644,177.7705,177.4343,177.567,24227.0
2019-05-14 10:40:00,200.72,201.35,200.67,201.07,20801.0,177.567,178.1244,177.5228,177.8767,20801.0
2019-05-14 10:50:00,201.06,201.06,200.5,200.52,35710.0,177.8678,177.8678,177.3724,177.3901,35710.0
2019-05-14 11:00:00,200.5,201.28,200.44,201.2,54753.0,177.3724,178.0624,177.3193,177.9917,54753.0
2019-05-14 11:10:00,201.15,201.57,200.85,201.04,19915.0,177.9474,178.319,177.682,177.8501,19915.0
2019-05-14 11:20:00,201.09,201.72,201.01,201.29,21469.0,177.8944,178.4517,177.8236,178.0713,21469.0
2019-05-14 11:30:00,201.26,201.67,201.23,201.6,10431.0,178.0448,178.4075,178.0182,178.3455,10431.0
2019-05-14 11:40:00,201.64,201.66,201.41,201.55,7407.0,178.3809,178.3986,178.1775,178.3013,7407.0
2019-05-14 11:50:00,201.57,201.76,201.41,201.45,9932.0,178.319,178.4871,178.1775,178.2128,9932.0
2019-05-14 12:00:00,201.41,201.57,201.22,201.22,7915.0,178.1775,178.319,178.0094,178.0094,7915.0
2019-05-14 12:10:00,201.24,201.36,200.83,200.87,10660.0,178.0271,178.1332,177.6644,177.6997,10660.0
2019-05-14 12:20:00,200.88,201.23,200.84,201.09,8120.0,177.7086,178.0182,177.6732,177.8944,8120.0
2019-05-14 12:30:00,201.09,201.24,200.91,201.24,5239.0,177.8944,178.0271,177.7351,178.0271,5239.0
2019-05-14 12:40:00,201.24,201.66,201.23,201.61,11062.0,178.0271,178.3986,178.0182,178.3544,11062.0
2019-05-14 12:50:00,201.59,201.7,201.53,201.56,4633.0,178.3367,178.434,178.2836,178.3101,4633.0
2019-05-14 13:00:00,201.59,201.75,201.59,201.66,8556.0,178.3367,178.4782,178.3367,178.3986,8556.0
2019-05-14 13:10:00,201.66,202.27,201.64,202.24,19968.0,178.3986,178.9383,178.3809,178.9117,19968.0
2019-05-14 13:20:00,202.23,202.46,202.23,202.3,6289.0,178.9029,179.1063,178.9029,178.9648,6289.0
2019-05-14 13:30:00,202.34,202.6,202.34,202.55,5554.0,179.0002,179.2302,179.0002,179.186,5554.0
2019-05-14 13:40:00,202.55,202.56,202.13,202.27,13924.0,179.186,179.1948,178.8144,178.9383,13924.0
2019-05-14 13:50:00,202.3,202.36,202.02,202.04,13982.0,178.9648,179.0179,178.7171,178.7348,13982.0
2019-05-14 14:00:00,202.06,202.07,201.64,201.99,7454.0,178.7525,178.7613,178.3809,178.6905,7454.0
2019-05-14 14:10:00,202.0,202.12,201.97,202.1,6897.0,178.6994,178.8056,178.6729,178.7879,6897.0
2019-05-14 14:20:00,202.1,202.38,202.09,202.29,10337.0,178.7879,179.0356,178.779,178.9559,10337.0
2019-05-14 14:30:00,202.23,202.23,201.86,201.88,10546.0,178.9029,178.9029,178.5755,178.5932,10546.0
2019-05-14 14:40:00,201.88,202.02,201.69,201.82,25249.0,178.5932,178.7171,178.4252,178.5402,25249.0
2019-05-14 14:50:00,201.83,201.87,201.45,201.73,8998.0,178.549,178.5844,178.2128,178.4605,8998.0
2019-05-14 15:00:00,201.71,202.19,201.68,202.18,7684.0,178.4428,178.8675,178.4163,178.8586,7684.0
2019-05-14 15:10:00,202.14,202.14,201.8,201.91,11731.0,178.8232,178.8232,178.5225,178.6198,11731.0
2019-05-14 15:20:00,201.92,202.06,201.87,201.91,13000.0,178.6286,178.7525,178.5844,178.6198,13000.0
2019-05-14 15:30:00,201.89,201.89,201.27,201.56,20611.0,178.6021,178.6021,178.0536,178.3101,20611.0
2019-05-14 15:40:00,201.59,201.72,201.07,201.3,31279.0,178.3367,178.4517,177.8767,178.0801,31279.0
2019-05-14 15:50:00,201.18,201.29,200.43,200.57,93476.0,177.974,178.0713,177.3105,177.4343,93476.0
2019-05-15 09:30:00,199.34,200.6,199.22,200.6,22014.0,176.3462,177.4609,176.2401,177.4609,22014.0
2019-05-15 09:40:00,200.5,200.75,200.04,200.59,13561.0,177.3724,177.5936,176.9655,177.452,13561.0
2019-05-15 09:50:00,200.64,201.04,200.26,200.35,18949.0,177.4963,177.8501,177.1601,177.2397,18949.0
2019-05-15 10:00:00,200.47,200.49,199.61,199.8,9837.0,177.3459,177.3636,176.5851,176.7532,9837.0
2019-05-15 10:10:00,199.76,200.9,199.1,200.3,25847.0,176.7178,177.7263,176.1339,177.1955,25847.0
2019-05-15 10:20:00,200.39,200.45,199.68,200.28,27727.0,177.2751,177.3282,176.647,177.1778,27727.0
2019-05-15 10:30:00,200.3,200.36,199.47,199.51,29702.0,177.1955,177.2486,176.4612,176.4966,29702.0
2019-05-15 10:40:00,199.51,199.93,199.5,199.87,26835.0,176.4966,176.8682,176.4878,176.8151,26835.0
2019-05-15 10:50:00,199.88,200.24,199.81,200.12,47499.0,176.8239,177.1424,176.762,177.0363,47499.0
2019-05-15 11:00:00,200.16,200.18,199.91,199.91,35339.0,177.0716,177.0893,176.8505,176.8505,35339.0
2019-05-15 11:10:00,199.91,200.35,199.9,200.35,46021.0,176.8505,177.2397,176.8416,177.2397,46021.0
2019-05-15 11:20:00,200.37,200.79,200.3,200.71,54064.0,177.2574,177.629,177.1955,177.5582,54064.0
2019-05-15 11:30:00,200.69,201.15,200.29,201.15,32228.0,177.5405,177.9474,177.1866,177.9474,32228.0
2019-05-15 11:40:00,201.14,201.29,201.01,201.08,16540.0,177.9386,178.0713,177.8236,177.8855,16540.0
2019-05-15 11:50:00,200.97,201.41,200.97,201.25,8190.0,177.7882,178.1775,177.7882,178.0359,8190.0
2019-05-15 12:00:00,201.29,201.49,201.15,201.26,10550.0,178.0713,178.2482,177.9474,178.0448,10550.0
2019-05-15 12:10:00,201.31,201.31,201.09,201.14,6668.0,178.089,178.089,177.8944,177.9386,6668.0
2019-05-15 12:20:00,201.17,201.33,200.66,200.66,5900.0,177.9651,178.1067,177.514,177.514,5900.0
2019-05-15 12:30:00,200.69,200.77,200.36,200.36,8890.0,177.5405,177.6113,177.2486,177.2486,8890.0
2019-05-15 12:40:00,200.43,200.64,200.38,200.61,6265.0,177.3105,177.4963,177.2663,177.4697,6265.0
2019-05-15 12:50:00,200.57,200.71,200.11,200.23,7885.0,177.4343,177.5582,177.0274,177.1336,7885.0
2019-05-15 13:00:00,200.29,200.29,199.95,200.0,15426.0,177.1866,177.1866,176.8859,176.9301,15426.0
2019-05-15 13:10:00,200.03,200.12,199.7,199.76,15801.0,176.9566,177.0363,176.6647,176.7178,15801.0
2019-05-15 13:20:00,199.74,199.9,199.62,199.89,9127.0,176.7001,176.8416,176.5939,176.8328,9127.0
2019-05-15 13:30:00,199.81,200.28,199.79,200.23,7618.0,176.762,177.1778,176.7443,177.1336,7618.0
2019-05-15 13:40:00,200.15,200.27,200.14,200.23,5454.0,177.0628,177.1689,177.0539,177.1336,5454.0
2019-05-15 13:50:00,200.27,200.42,200.15,200.36,6405.0,177.1689,177.3016,177.0628,177.2486,6405.0
2019-05-15 14:00:00,200.37,200.48,200.18,200.18,8509.0,177.2574,177.3547,177.0893,177.0893,8509.0
2019-05-15 14:10:00,200.23,200.32,200.14,200.14,5947.0,177.1336,177.2132,177.0539,177.0539,5947.0
2019-05-15 14:20:00,200.21,200.31,200.09,200.23,13789.0,177.1159,177.2043,177.0097,177.1336,13789.0
2019-05-15 14:30:00,200.19,200.43,200.15,200.27,25962.0,177.0982,177.3105,177.0628,177.1689,25962.0
2019-05-15 14:40:00,200.23,200.72,200.22,200.67,8675.0,177.1336,177.567,177.1247,177.5228,8675.0
2019-05-15 14:50:00,200.66,200.76,200.42,200.6,9279.0,177.514,177.6024,177.3016,177.4609,9279.0
2019-05-15 15:00:00,200.62,200.62,200.28,200.33,15340.0,177.4786,177.4786,177.1778,177.222,15340.0
2019-05-15 15:10:00,200.34,200.48,200.24,200.4,9964.0,177.2309,177.3547,177.1424,177.284,9964.0
2019-05-15 15:20:00,200.45,200.7,200.4,200.7,33843.0,177.3282,177.5493,177.284,177.5493,33843.0
2019-05-15 15:30:00,200.68,200.87,200.57,200.7,15847.0,177.5317,177.6997,177.4343,177.5493,15847.0
2019-05-15 15:40:00,200.66,200.73,200.56,200.56,17366.0,177.514,177.5759,177.4255,177.4255,17366.0
2019-05-15 15:50:00,200.58,201.13,200.58,200.81,75877.0,177.4432,177.9297,177.4432,177.6467,75877.0
2019-05-16 09:30:00,201.66,201.98,201.24,201.73,12223.0,178.3986,178.6817,178.0271,178.4605,12223.0
2019-05-16 09:40:00,201.85,202.72,201.79,202.55,13846.0,178.5667,179.3363,178.5136,179.186,13846.0
2019-05-16 09:50:00,202.51,203.21,202.36,203.12,9946.0,179.1506,179.7698,179.0179,179.6902,9946.0
2019-05-16 10:00:00,203.06,203.33,202.91,203.28,11200.0,179.6371,179.876,179.5044,179.8317,11200.0
2019-05-16 10:10:00,203.22,203.3,202.87,203.3,13648.0,179.7787,179.8494,179.469,179.8494,13648.0
2019-05-16 10:20:00,203.21,203.38,203.13,203.35,8161.0,179.7698,179.9202,179.6991,179.8937,8161.0
2019-05-16 10:30:00,203.32,203.56,202.96,203.52,20490.0,179.8671,180.0794,179.5487,180.0441,20490.0
2019-05-16 10:40:00,203.6,203.77,203.44,203.77,14547.0,180.1148,180.2652,179.9733,180.2652,14547.0
2019-05-16 10:50:00,203.83,204.21,203.66,203.71,34375.0,180.3183,180.6545,180.1679,180.2121,34375.0
2019-05-16 11:00:00,203.67,204.4,203.67,204.38,19378.0,180.1768,180.8226,180.1768,180.8049,19378.0
2019-05-16 11:10:00,204.36,204.69,204.26,204.67,30948.0,180.7872,181.0791,180.6987,181.0614,30948.0
2019-05-16 11:20:00,204.68,205.14,204.61,205.14,32168.0,181.0703,181.4772,181.0083,181.4772,32168.0
2019-05-16 11:30:00,205.15,206.22,204.97,206.1,153106.0,181.486,182.4326,181.3268,182.3265,153106.0
2019-05-16 11:40:00,206.08,206.52,206.03,206.39,42715.0,182.3088,182.698,182.2645,182.583,42715.0
2019-05-16 11:50:00,206.4,206.71,205.95,206.09,24768.0,182.5919,182.8661,182.1938,182.3176,24768.0
2019-05-16 12:00:00,206.14,206.23,205.91,206.14,16256.0,182.3618,182.4415,182.1584,182.3618,16256.0
2019-05-16 12:10:00,206.15,206.46,206.09,206.43,17540.0,182.3707,182.6449,182.3176,182.6184,17540.0
2019-05-16 12:20:00,206.43,206.43,206.02,206.05,6354.0,182.6184,182.6184,182.2557,182.2822,6354.0
2019-05-16 12:30:00,206.06,206.22,206.02,206.13,13671.0,182.2911,182.4326,182.2557,182.353,13671.0
2019-05-16 12:40:00,206.2,206.21,205.86,206.14,19763.0,182.4149,182.4238,182.1141,182.3618,19763.0
2019-05-16 12:50:00,206.08,206.34,206.08,206.21,14519.0,182.3088,182.5388,182.3088,182.4238,14519.0
2019-05-16 13:00:00,206.28,206.34,206.05,206.33,14721.0,182.4857,182.5388,182.2822,182.5299,14721.0
2019-05-16 13:10:00,206.35,206.67,206.35,206.51,9379.0,182.5476,182.8307,182.5476,182.6892,9379.0
2019-05-16 13:20:00,206.53,206.54,206.22,206.22,8937.0,182.7069,182.7157,182.4326,182.4326,8937.0
2019-05-16 13:30:00,206.19,206.32,206.0,206.07,9168.0,182.4061,182.5211,182.238,182.2999,9168.0
2019-05-16 13:40:00,206.04,206.1,205.66,205.74,7336.0,182.2734,182.3265,181.9372,182.008,7336.0
2019-05-16 13:50:00,205.74,206.0,205.74,205.88,11509.0,182.008,182.238,182.008,182.1318,11509.0
2019-05-16 14:00:00,205.89,205.96,205.66,205.66,8954.0,182.1407,182.2026,181.9372,181.9372,8954.0
2019-05-16 14:10:00,205.57,205.59,205.44,205.56,11788.0,181.8576,181.8753,181.7426,181.8488,11788.0
2019-05-16 14:20:00,205.56,205.73,205.49,205.66,9183.0,181.8488,181.9991,181.7868,181.9372,9183.0
2019-05-16 14:30:00,205.68,205.84,205.61,205.73,7100.0,181.9549,182.0965,181.893,181.9991,7100.0
2019-05-16 14:40:00,205.73,205.73,205.49,205.63,9375.0,181.9991,181.9991,181.7868,181.9107,9375.0
2019-05-16 14:50:00,205.58,205.6,205.39,205.42,13587.0,181.8664,181.8841,181.6984,181.7249,13587.0
2019-05-16 15:00:00,205.42,205.55,205.05,205.21,10897.0,181.7249,181.8399,181.3976,181.5391,10897.0
2019-05-16 15:10:00,205.16,205.25,205.06,205.15,11551.0,181.4949,181.5745,181.4064,181.486,11551.0
2019-05-16 15:20:00,205.17,205.58,205.17,205.58,9837.0,181.5037,181.8664,181.5037,181.8664,9837.0
2019-05-16 15:30:00,205.58,205.6,205.02,205.09,33007.0,181.8664,181.8841,181.371,181.433,33007.0
2019-05-16 15:40:00,205.11,205.18,204.87,205.03,43572.0,181.4507,181.5126,181.2383,181.3799,43572.0
2019-05-16 15:50:00,205.03,205.43,204.95,205.25,68156.0,181.3799,181.7337,181.3091,181.5745,68156.0
2019-05-17 09:30:00,202.75,203.66,202.62,203.33,67767.0,179.3629,180.1679,179.2479,179.876,67767.0
2019-05-17 09:40:00,203.38,203.94,203.23,203.93,48528.0,179.9202,180.4156,179.7875,180.4068,48528.0
2019-05-17 09:50:00,203.83,203.94,202.71,202.95,21484.0,180.3183,180.4156,179.3275,179.5398,21484.0
2019-05-17 10:00:00,203.18,203.54,203.02,203.2,9007.0,179.7433,180.0618,179.6017,179.761,9007.0
2019-05-17 10:10:00,203.01,203.41,202.47,203.41,32357.0,179.5929,179.9468,179.1152,179.9468,32357.0
2019-05-17 10:20:00,203.56,203.85,203.35,203.84,25164.0,180.0794,180.336,179.8937,180.3272,25164.0
2019-05-17 10:30:00,203.66,203.66,203.29,203.38,7106.0,180.1679,180.1679,179.8406,179.9202,7106.0
2019-05-17 10:40:00,203.37,203.7,203.15,203.7,16173.0,179.9114,180.2033,179.7167,180.2033,16173.0
2019-05-17 10:50:00,203.75,204.58,203.75,204.43,50671.0,180.2475,180.9818,180.2475,180.8491,50671.0
2019-05-17 11:00:00,204.38,204.85,204.28,204.77,21686.0,180.8049,181.2206,180.7164,181.1499,21686.0
2019-05-17 11:10:00,204.77,205.16,204.7,204.83,16574.0,181.1499,181.4949,181.088,181.203,16574.0
2019-05-17 11:20:00,204.83,204.96,204.54,204.72,11553.0,181.203,181.318,180.9464,181.1056,11553.0
2019-05-17 11:30:00,204.75,204.81,204.55,204.66,8175.0,181.1322,181.1853,180.9553,181.0526,8175.0
2019-05-17 11:40:00,204.63,204.65,204.32,204.47,10366.0,181.026,181.0437,180.7518,180.8845,10366.0
2019-05-17 11:50:00,204.47,204.81,204.4,204.55,4926.0,180.8845,181.1853,180.8226,180.9553,4926.0
2019-05-17 12:00:00,204.6,204.72,204.1,204.19,9992.0,180.9995,181.1056,180.5572,180.6368,9992.0
2019-05-17 12:10:00,204.18,204.35,204.11,204.29,4953.0,180.6279,180.7783,180.566,180.7252,4953.0
2019-05-17 12:20:00,204.43,204.53,204.32,204.44,5255.0,180.8491,180.9376,180.7518,180.8579,5255.0
2019-05-17 12:30:00,204.39,204.39,204.13,204.3,4655.0,180.8137,180.8137,180.5837,180.7341,4655.0
2019-05-17 12:40:00,204.34,204.77,204.32,204.69,5425.0,180.7695,181.1499,180.7518,181.0791,5425.0
2019-05-17 12:50:00,204.61,204.88,204.55,204.69,15290.0,181.0083,181.2472,180.9553,181.0791,15290.0
2019-05-17 13:00:00,204.64,204.85,204.51,204.77,13267.0,181.0349,181.2206,180.9199,181.1499,13267.0
2019-05-17 13:10:00,204.78,204.91,204.57,204.77,15499.0,181.1587,181.2737,180.9729,181.1499,15499.0
2019-05-17 13:20:00,204.77,204.83,204.61,204.67,18505.0,181.1499,181.203,181.0083,181.0614,18505.0
2019-05-17 13:30:00,204.57,204.82,204.43,204.72,8151.0,180.9729,181.1941,180.8491,181.1056,8151.0
2019-05-17 13:40:00,204.81,204.81,204.43,204.69,6859.0,181.1853,181.1853,180.8491,181.0791,6859.0
2019-05-17 13:50:00,204.69,204.79,204.55,204.71,5330.0,181.0791,181.1676,180.9553,181.0968,5330.0
2019-05-17 14:00:00,204.76,204.77,204.51,204.64,7799.0,181.141,181.1499,180.9199,181.0349,7799.0
2019-05-17 14:10:00,204.65,204.66,204.44,204.61,6557.0,181.0437,181.0526,180.8579,181.0083,6557.0
2019-05-17 14:20:00,204.58,204.77,204.52,204.59,7638.0,180.9818,181.1499,180.9287,180.9906,7638.0
2019-05-17 14:30:00,204.57,204.79,204.53,204.69,6584.0,180.9729,181.1676,180.9376,181.0791,6584.0
2019-05-17 14:40:00,204.66,204.79,204.52,204.71,5326.0,181.0526,181.1676,180.9287,181.0968,5326.0
2019-05-17 14:50:00,204.73,204.79,204.61,204.65,9392.0,181.1145,181.1676,181.0083,181.0437,9392.0
2019-05-17 15:00:00,204.67,204.7,203.6,203.65,10192.0,181.0614,181.088,180.1148,180.1591,10192.0
2019-05-17 15:10:00,203.51,203.69,203.12,203.27,9101.0,180.0352,180.1945,179.6902,179.8229,9101.0
2019-05-17 15:20:00,203.27,203.6,203.24,203.47,19999.0,179.8229,180.1148,179.7964,179.9998,19999.0
2019-05-17 15:30:00,203.44,203.83,203.13,203.5,37283.0,179.9733,180.3183,179.6991,180.0264,37283.0
2019-05-17 15:40:00,203.5,203.8,203.19,203.43,31914.0,180.0264,180.2918,179.7521,179.9644,31914.0
2019-05-17 15:50:00,203.55,203.8,203.39,203.51,106954.0,180.0706,180.2918,179.9291,180.0352,106954.0
2019-05-20 09:30:00,202.72,203.7,202.53,203.18,28444.0,179.3363,180.2033,179.1683,179.7433,28444.0
2019-05-20 09:40:00,203.17,204.58,203.07,204.12,30111.0,179.7344,180.9818,179.646,180.5749,30111.0
2019-05-20 09:50:00,204.02,204.63,203.58,204.39,31786.0,180.4864,181.026,180.0971,180.8137,31786.0
2019-05-20 10:00:00,204.28,204.3,203.64,204.23,15038.0,180.7164,180.7341,180.1502,180.6722,15038.0
2019-05-20 10:10:00,204.21,204.38,204.0,204.11,14355.0,180.6545,180.8049,180.4687,180.566,14355.0
2019-05-20 10:20:00,204.1,204.42,203.89,204.21,25430.0,180.5572,180.8402,180.3714,180.6545,25430.0
2019-05-20 10:30:00,204.23,204.43,203.95,204.25,17581.0,180.6722,180.8491,180.4245,180.6899,17581.0
2019-05-20 10:40:00,204.2,204.41,204.04,204.08,14069.0,180.6456,180.8314,180.5041,180.5395,14069.0
2019-05-20 10:50:00,204.0,204.63,203.82,204.63,12330.0,180.4687,181.026,180.3095,181.026,12330.0
2019-05-20 11:00:00,204.62,204.79,203.9,204.06,13174.0,181.0172,181.1676,180.3802,180.5218,13174.0
2019-05-20 11:10:00,204.09,204.34,203.92,204.01,9226.0,180.5483,180.7695,180.3979,180.4775,9226.0
2019-05-20 11:20:00,204.01,204.3,203.94,204.3,13200.0,180.4775,180.7341,180.4156,180.7341,13200.0
2019-05-20 11:30:00,204.3,204.42,203.79,203.87,15063.0,180.7341,180.8402,180.2829,180.3537,15063.0
2019-05-20 11:40:00,204.06,204.33,204.06,204.28,6571.0,180.5218,180.7606,180.5218,180.7164,6571.0
2019-05-20 11:50:00,204.4,204.41,204.06,204.41,16907.0,180.8226,180.8314,180.5218,180.8314,16907.0
2019-05-20 12:00:00,204.38,204.51,204.15,204.45,16753.0,180.8049,180.9199,180.6014,180.8668,16753.0
2019-05-20 12:10:00,204.49,205.13,204.33,204.8,34056.0,180.9022,181.4684,180.7606,181.1764,34056.0
2019-05-20 12:20:00,204.8,204.82,204.44,204.49,13970.0,181.1764,181.1941,180.8579,180.9022,13970.0
2019-05-20 12:30:00,204.56,204.61,204.13,204.57,6346.0,180.9641,181.0083,180.5837,180.9729,6346.0
2019-05-20 12:40:00,204.67,204.67,204.38,204.56,9447.0,181.0614,181.0614,180.8049,180.9641,9447.0
2019-05-20 12:50:00,204.55,204.63,204.18,204.18,5058.0,180.9553,181.026,180.6279,180.6279,5058.0
2019-05-20 13:00:00,204.12,204.28,203.93,203.95,5957.0,180.5749,180.7164,180.4068,180.4245,5957.0
2019-05-20 13:10:00,204.06,204.12,203.87,203.95,9335.0,180.5218,180.5749,180.3537,180.4245,9335.0
2019-05-20 13:20:00,203.96,204.23,203.96,204.22,4599.0,180.4333,180.6722,180.4333,180.6633,4599.0
2019-05-20 13:30:00,204.17,204.52,204.07,204.36,22958.0,180.6191,180.9287,180.5306,180.7872,22958.0
2019-05-20 13:40:00,204.37,204.52,204.13,204.47,7383.0,180.796,180.9287,180.5837,180.8845,7383.0
2019-05-20 13:50:00,204.43,204.49,204.19,204.36,14117.0,180.8491,180.9022,180.6368,180.7872,14117.0
2019-05-20 14:00:00,204.4,204.52,204.11,204.36,7806.0,180.8226,180.9287,180.566,180.7872,7806.0
2019-05-20 14:10:00,204.36,204.61,204.27,204.55,15246.0,180.7872,181.0083,180.7076,180.9553,15246.0
2019-05-20 14:20:00,204.53,204.7,204.47,204.56,6353.0,180.9376,181.088,180.8845,180.9641,6353.0
2019-05-20 14:30:00,204.57,204.77,204.19,204.27,6575.0,180.9729,181.1499,180.6368,180.7076,6575.0
2019-05-20 14:40:00,204.31,204.52,204.23,204.3,6436.0,180.7429,180.9287,180.6722,180.7341,6436.0
2019-05-20 14:50:00,204.36,204.58,204.21,204.48,5633.0,180.7872,180.9818,180.6545,180.8933,5633.0
2019-05-20 15:00:00,204.54,204.54,204.17,204.2,9070.0,180.9464,180.9464,180.6191,180.6456,9070.0
2019-05-20 15:10:00,204.2,204.34,203.89,204.31,14433.0,180.6456,180.7695,180.3714,180.7429,14433.0
2019-05-20 15:20:00,204.29,204.4,204.1,204.37,9692.0,180.7252,180.8226,180.5572,180.796,9692.0
2019-05-20 15:30:00,204.35,204.91,204.29,204.64,19645.0,180.7783,181.2737,180.7252,181.0349,19645.0
2019-05-20 15:40:00,204.67,204.76,204.4,204.44,19734.0,181.0614,181.141,180.8226,180.8579,19734.0
2019-05-20 15:50:00,204.49,204.71,204.43,204.47,67320.0,180.9022,181.0968,180.8491,180.8845,67320.0
2019-05-21 09:30:00,206.29,206.56,204.89,206.16,22167.0,182.4945,182.7334,181.256,182.3795,22167.0
2019-05-21 09:40:00,206.01,206.32,205.92,205.95,11595.0,182.2468,182.5211,182.1672,182.1938,11595.0
2019-05-21 09:50:00,205.92,206.02,205.54,205.72,16932.0,182.1672,182.2557,181.8311,181.9903,16932.0
2019-05-21 10:00:00,205.65,205.77,205.29,205.44,19861.0,181.9284,182.0345,181.6099,181.7426,19861.0
2019-05-21 10:10:00,205.5,205.7,205.29,205.57,14345.0,181.7957,181.9726,181.6099,181.8576,14345.0
2019-05-21 10:20:00,205.65,205.65,204.82,205.03,9607.0,181.9284,181.9284,181.1941,181.3799,9607.0
2019-05-21 10:30:00,205.07,205.17,204.8,205.11,11746.0,181.4153,181.5037,181.1764,181.4507,11746.0
2019-05-21 10:40:00,205.11,205.44,205.09,205.29,10509.0,181.4507,181.7426,181.433,181.6099,10509.0
2019-05-21 10:50:00,205.35,205.65,205.28,205.56,47435.0,181.663,181.9284,181.601,181.8488,47435.0
2019-05-21 11:00:00,205.63,205.68,205.35,205.5,19451.0,181.9107,181.9549,181.663,181.7957,19451.0
2019-05-21 11:10:00,205.45,205.51,205.1,205.19,16264.0,181.7514,181.8045,181.4418,181.5214,16264.0
2019-05-21 11:20:00,205.17,205.32,204.92,204.97,6692.0,181.5037,181.6364,181.2826,181.3268,6692.0
2019-05-21 11:30:00,205.01,205.06,204.75,204.9,7501.0,181.3622,181.4064,181.1322,181.2649,7501.0
2019-05-21 11:40:00,204.84,204.86,204.66,204.71,7031.0,181.2118,181.2295,181.0526,181.0968,7031.0
2019-05-21 11:50:00,204.66,205.18,204.45,204.97,14777.0,181.0526,181.5126,180.8668,181.3268,14777.0
2019-05-21 12:00:00,204.97,205.11,204.76,204.95,7311.0,181.3268,181.4507,181.141,181.3091,7311.0
2019-05-21 12:10:00,204.91,205.04,204.8,204.8,4270.0,181.2737,181.3887,181.1764,181.1764,4270.0
2019-05-21 12:20:00,204.8,205.07,204.8,204.92,9374.0,181.1764,181.4153,181.1764,181.2826,9374.0
2019-05-21 12:30:00,204.92,204.99,204.85,204.9,5664.0,181.2826,181.3445,181.2206,181.2649,5664.0
2019-05-21 12:40:00,204.97,205.07,204.9,204.97,9637.0,181.3268,181.4153,181.2649,181.3268,9637.0
2019-05-21 12:50:00,205.02,205.08,204.85,205.08,13004.0,181.371,181.4241,181.2206,181.4241,13004.0
2019-05-21 13:00:00,205.06,205.07,204.75,204.75,7303.0,181.4064,181.4153,181.1322,181.1322,7303.0
2019-05-21 13:10:00,204.75,204.88,204.75,204.82,7878.0,181.1322,181.2472,181.1322,181.1941,7878.0
2019-05-21 13:20:00,204.81,205.01,204.81,204.88,4463.0,181.1853,181.3622,181.1853,181.2472,4463.0
2019-05-21 13:30:00,204.82,205.01,204.82,204.95,5382.0,181.1941,181.3622,181.1941,181.3091,5382.0
2019-05-21 13:40:00,204.96,205.06,204.88,205.01,6202.0,181.318,181.4064,181.2472,181.3622,6202.0
2019-05-21 13:50:00,204.97,204.99,204.85,204.99,6121.0,181.3268,181.3445,181.2206,181.3445,6121.0
2019-05-21 14:00:00,205.03,205.07,204.85,204.94,5422.0,181.3799,181.4153,181.2206,181.3003,5422.0
2019-05-21 14:10:00,204.94,204.95,204.75,204.85,12119.0,181.3003,181.3091,181.1322,181.2206,12119.0
2019-05-21 14:20:00,204.84,204.98,204.81,204.89,10856.0,181.2118,181.3357,181.1853,181.256,10856.0
2019-05-21 14:30:00,204.91,204.95,204.87,204.91,16326.0,181.2737,181.3091,181.2383,181.2737,16326.0
2019-05-21 14:40:00,204.91,204.92,204.84,204.84,17657.0,181.2737,181.2826,181.2118,181.2118,17657.0
2019-05-21 14:50:00,204.86,204.99,204.78,204.98,8119.0,181.2295,181.3445,181.1587,181.3357,8119.0
2019-05-21 15:00:00,205.01,205.09,204.92,205.0,18080.0,181.3622,181.433,181.2826,181.3533,18080.0
2019-05-21 15:10:00,205.0,205.16,204.96,204.96,12508.0,181.3533,181.4949,181.318,181.318,12508.0
2019-05-21 15:20:00,204.97,205.06,204.94,205.0,20024.0,181.3268,181.4064,181.3003,181.3533,20024.0
2019-05-21 15:30:00,205.0,205.16,204.86,204.96,24933.0,181.3533,181.4949,181.2295,181.318,24933.0
2019-05-21 15:40:00,204.97,204.97,204.5,204.78,14626.0,181.3268,181.3268,180.911,181.1587,14626.0
2019-05-21 15:50:00,204.77,204.81,204.49,204.71,37187.0,181.1499,181.1853,180.9022,181.0968,37187.0
2019-05-22 09:30:00,204.54,204.68,203.16,203.4,16048.0,180.9464,181.0703,179.7256,179.9379,16048.0
2019-05-22 09:40:00,203.46,203.51,202.93,203.03,4066.0,179.991,180.0352,179.5221,179.6106,4066.0
2019-05-22 09:50:00,203.08,203.16,202.72,202.96,28948.0,179.6548,179.7256,179.3363,179.5487,28948.0
2019-05-22 10:00:00,203.0,203.0,202.03,202.03,15630.0,179.584,179.584,178.7259,178.7259,15630.0
2019-05-22 10:10:00,201.95,202.96,201.68,202.58,13427.0,178.6552,179.5487,178.4163,179.2125,13427.0
2019-05-22 10:20:00,202.49,203.17,202.39,203.15,7962.0,179.1329,179.7344,179.0444,179.7167,7962.0
2019-05-22 10:30:00,203.14,203.17,202.39,202.48,9498.0,179.7079,179.7344,179.0444,179.124,9498.0
2019-05-22 10:40:00,202.55,202.69,202.35,202.65,4097.0,179.186,179.3098,179.009,179.2744,4097.0
2019-05-22 10:50:00,202.65,202.83,202.35,202.5,9273.0,179.2744,179.4337,179.009,179.1417,9273.0
2019-05-22 11:00:00,202.46,203.08,202.35,202.91,5786.0,179.1063,179.6548,179.009,179.5044,5786.0
2019-05-22 11:10:00,202.91,203.22,202.91,203.1,7746.0,179.5044,179.7787,179.5044,179.6725,7746.0
2019-05-22 11:20:00,203.1,203.43,203.05,203.43,6088.0,179.6725,179.9644,179.6283,179.9644,6088.0
2019-05-22 11:30:00,203.47,203.63,203.19,203.31,5096.0,179.9998,180.1414,179.7521,179.8583,5096.0
2019-05-22 11:40:00,203.26,203.28,202.98,203.15,5357.0,179.8141,179.8317,179.5664,179.7167,5357.0
2019-05-22 11:50:00,203.18,203.43,203.09,203.33,6783.0,179.7433,179.9644,179.6637,179.876,6783.0
2019-05-22 12:00:00,203.36,203.45,203.12,203.45,3700.0,179.9025,179.9821,179.6902,179.9821,3700.0
2019-05-22 12:10:00,203.4,203.4,203.18,203.24,7271.0,179.9379,179.9379,179.7433,179.7964,7271.0
2019-05-22 12:20:00,203.31,203.36,203.2,203.2,3419.0,179.8583,179.9025,179.761,179.761,3419.0
2019-05-22 12:30:00,203.23,203.25,202.84,202.84,6636.0,179.7875,179.8052,179.4425,179.4425,6636.0
2019-05-22 12:40:00,202.75,202.89,202.56,202.89,13318.0,179.3629,179.4867,179.1948,179.4867,13318.0
2019-05-22 12:50:00,202.98,202.98,202.77,202.8,3788.0,179.5664,179.5664,179.3806,179.4071,3788.0
2019-05-22 13:00:00,202.87,202.98,202.54,202.57,8920.0,179.469,179.5664,179.1771,179.2036,8920.0
2019-05-22 13:10:00,202.51,202.7,202.51,202.65,6039.0,179.1506,179.3187,179.1506,179.2744,6039.0
2019-05-22 13:20:00,202.7,202.88,202.33,202.64,16321.0,179.3187,179.4779,178.9913,179.2656,16321.0
2019-05-22 13:30:00,202.69,203.0,202.59,202.99,9211.0,179.3098,179.584,179.2213,179.5752,9211.0
2019-05-22 13:40:00,203.07,203.57,203.07,203.34,7441.0,179.646,180.0883,179.646,179.8848,7441.0
2019-05-22 13:50:00,203.28,203.53,203.28,203.46,3243.0,179.8317,180.0529,179.8317,179.991,3243.0
2019-05-22 14:00:00,203.41,203.49,203.29,203.49,3985.0,179.9468,180.0175,179.8406,180.0175,3985.0
2019-05-22 14:10:00,203.44,203.45,203.27,203.28,2959.0,179.9733,179.9821,179.8229,179.8317,2959.0
2019-05-22 14:20:00,203.33,203.46,203.18,203.26,4893.0,179.876,179.991,179.7433,179.8141,4893.0
2019-05-22 14:30:00,203.34,203.7,203.34,203.69,4640.0,179.8848,180.2033,179.8848,180.1945,4640.0
2019-05-22 14:40:00,203.62,203.78,203.58,203.76,5521.0,180.1325,180.2741,180.0971,180.2564,5521.0
2019-05-22 14:50:00,203.72,203.72,203.55,203.71,7205.0,180.221,180.221,180.0706,180.2121,7205.0
2019-05-22 15:00:00,203.68,203.72,203.36,203.43,5330.0,180.1856,180.221,179.9025,179.9644,5330.0
2019-05-22 15:10:00,203.47,203.54,203.4,203.48,11261.0,179.9998,180.0618,179.9379,180.0087,11261.0
2019-05-22 15:20:00,203.48,203.79,203.47,203.61,13471.0,180.0087,180.2829,179.9998,180.1237,13471.0
2019-05-22 15:30:00,203.61,203.81,203.54,203.73,18743.0,180.1237,180.3006,180.0618,180.2298,18743.0
2019-05-22 15:40:00,203.7,203.9,203.58,203.82,23121.0,180.2033,180.3802,180.0971,180.3095,23121.0
2019-05-22 15:50:00,203.86,203.88,203.41,203.47,32157.0,180.3448,180.3625,179.9468,179.9998,32157.0
2019-05-23 09:30:00,201.07,201.07,199.54,200.07,23892.0,177.8767,177.8767,176.5232,176.992,23892.0
2019-05-23 09:40:00,200.21,200.21,199.09,199.13,23287.0,177.1159,177.1159,176.1251,176.1604,23287.0
2019-05-23 09:50:00,199.06,199.18,198.6,198.77,23527.0,176.0985,176.2047,175.6916,175.842,23527.0
2019-05-23 10:00:00,198.71,198.75,198.01,198.4,53250.0,175.7889,175.8243,175.1696,175.5147,53250.0
2019-05-23 10:10:00,198.32,198.61,197.79,197.97,28971.0,175.4439,175.7004,174.975,175.1343,28971.0
2019-05-23 10:20:00,197.97,198.49,197.43,198.33,25793.0,175.1343,175.5943,174.6565,175.4527,25793.0
2019-05-23 10:30:00,198.3,199.19,198.29,199.01,49770.0,175.4262,176.2135,175.4173,176.0543,49770.0
2019-05-23 10:40:00,199.0,199.04,198.8,199.0,25233.0,176.0454,176.0808,175.8685,176.0454,25233.0
2019-05-23 10:50:00,199.0,199.33,198.84,198.96,63079.0,176.0454,176.3374,175.9039,176.0101,63079.0
2019-05-23 11:00:00,199.0,199.02,198.57,198.88,36192.0,176.0454,176.0631,175.665,175.9393,36192.0
2019-05-23 11:10:00,198.88,199.0,198.76,198.93,17945.0,175.9393,176.0454,175.8331,175.9835,17945.0
2019-05-23 11:20:00,198.93,199.36,198.74,199.12,39382.0,175.9835,176.3639,175.8154,176.1516,39382.0
2019-05-23 11:30:00,199.1,199.42,199.04,199.33,25446.0,176.1339,176.417,176.0808,176.3374,25446.0
2019-05-23 11:40:00,199.26,199.26,198.8,198.91,18234.0,176.2755,176.2755,175.8685,175.9658,18234.0
2019-05-23 11:50:00,198.9,199.06,198.23,198.44,19067.0,175.957,176.0985,175.3643,175.55,19067.0
2019-05-23 12:00:00,198.43,198.69,198.38,198.46,28810.0,175.5412,175.7712,175.497,175.5677,28810.0
2019-05-23 12:10:00,198.43,198.77,198.37,198.67,12931.0,175.5412,175.842,175.4881,175.7535,12931.0
2019-05-23 12:20:00,198.64,199.04,198.39,198.94,14255.0,175.727,176.0808,175.5058,175.9924,14255.0
2019-05-23 12:30:00,199.06,199.06,198.63,198.72,7137.0,176.0985,176.0985,175.7181,175.7977,7137.0
2019-05-23 12:40:00,198.72,199.19,198.69,198.86,14234.0,175.7977,176.2135,175.7712,175.9216,14234.0
2019-05-23 12:50:00,198.88,198.88,198.23,198.27,19993.0,175.9393,175.9393,175.3643,175.3996,19993.0
2019-05-23 13:00:00,198.16,198.16,197.75,197.87,10904.0,175.3023,175.3023,174.9396,175.0458,10904.0
2019-05-23 13:10:00,197.79,197.79,197.39,197.5,22119.0,174.975,174.975,174.6212,174.7185,22119.0
2019-05-23 13:20:00,197.49,197.89,197.43,197.62,9420.0,174.7096,175.0635,174.6565,174.8246,9420.0
2019-05-23 13:30:00,197.61,197.87,197.34,197.84,19069.0,174.8158,175.0458,174.5769,175.0192,19069.0
2019-05-23 13:40:00,197.82,197.88,197.43,197.43,14922.0,175.0016,175.0546,174.6565,174.6565,14922.0
2019-05-23 13:50:00,197.45,197.64,197.36,197.5,10938.0,174.6742,174.8423,174.5946,174.7185,10938.0
2019-05-23 14:00:00,197.5,197.55,197.0,197.06,19596.0,174.7185,174.7627,174.2761,174.3292,19596.0
2019-05-23 14:10:00,197.03,197.26,196.91,197.02,19254.0,174.3027,174.5062,174.1965,174.2938,19254.0
2019-05-23 14:20:00,197.09,197.28,196.77,196.9,37454.0,174.3558,174.5238,174.0727,174.1877,37454.0
2019-05-23 14:30:00,196.89,197.13,196.54,197.0,36021.0,174.1788,174.3911,173.8692,174.2761,36021.0
2019-05-23 14:40:00,197.07,198.0,196.87,197.72,22107.0,174.3381,175.1608,174.1611,174.9131,22107.0
2019-05-23 14:50:00,197.74,198.39,197.43,198.39,15681.0,174.9308,175.5058,174.6565,175.5058,15681.0
2019-05-23 15:00:00,198.33,198.35,197.95,198.29,20733.0,175.4527,175.4704,175.1166,175.4173,20733.0
2019-05-23 15:10:00,198.26,198.91,198.26,198.65,26278.0,175.3908,175.9658,175.3908,175.7358,26278.0
2019-05-23 15:20:00,198.7,199.19,198.62,198.83,32851.0,175.78,176.2135,175.7093,175.8951,32851.0
2019-05-23 15:30:00,198.76,198.99,198.58,198.59,27009.0,175.8331,176.0366,175.6739,175.6827,27009.0
2019-05-23 15:40:00,198.53,199.4,198.41,199.23,31558.0,175.6297,176.3993,175.5235,176.2489,31558.0
2019-05-23 15:50:00,199.3,200.02,199.1,199.95,123803.0,176.3108,176.9478,176.1339,176.8859,123803.0
2019-05-24 09:30:00,201.33,201.33,199.52,199.53,24485.0,178.1067,178.1067,176.5055,176.5143,24485.0
2019-05-24 09:40:00,199.7,199.75,199.11,199.13,10824.0,176.6647,176.7089,176.1428,176.1604,10824.0
2019-05-24 09:50:00,198.98,199.06,198.44,198.53,16543.0,176.0278,176.0985,175.55,175.6297,16543.0
2019-05-24 10:00:00,198.54,198.76,198.42,198.55,18491.0,175.6385,175.8331,175.5323,175.6474,18491.0
2019-05-24 10:10:00,198.5,198.64,198.25,198.4,14631.0,175.6031,175.727,175.382,175.5147,14631.0
2019-05-24 10:20:00,198.37,198.39,197.81,197.85,23921.0,175.4881,175.5058,174.9927,175.0281,23921.0
2019-05-24 10:30:00,197.71,197.8,197.29,197.52,24218.0,174.9042,174.9839,174.5327,174.7362,24218.0
2019-05-24 10:40:00,197.53,197.86,197.32,197.32,10008.0,174.745,175.0369,174.5592,174.5592,10008.0
2019-05-24 10:50:00,197.37,197.54,196.95,196.95,13713.0,174.6035,174.7539,174.2319,174.2319,13713.0
2019-05-24 11:00:00,196.92,197.15,196.9,196.92,16105.0,174.2054,174.4088,174.1877,174.2054,16105.0
2019-05-24 11:10:00,196.97,197.06,196.63,196.72,18818.0,174.2496,174.3292,173.9488,174.0284,18818.0
2019-05-24 11:20:00,196.68,197.29,196.6,197.27,42343.0,173.9931,174.5327,173.9223,174.515,42343.0
2019-05-24 11:30:00,197.27,197.72,197.27,197.7,7874.0,174.515,174.9131,174.515,174.8954,7874.0
2019-05-24 11:40:00,197.7,198.0,197.67,197.99,12924.0,174.8954,175.1608,174.8689,175.1519,12924.0
2019-05-24 11:50:00,198.02,198.23,197.93,197.98,13265.0,175.1785,175.3643,175.0989,175.1431,13265.0
2019-05-24 12:00:00,198.05,198.35,197.98,198.25,12096.0,175.205,175.4704,175.1431,175.382,12096.0
2019-05-24 12:10:00,198.24,198.24,197.74,197.88,18744.0,175.3731,175.3731,174.9308,175.0546,18744.0
2019-05-24 12:20:00,197.85,198.13,197.79,198.12,12534.0,175.0281,175.2758,174.975,175.267,12534.0
2019-05-24 12:30:00,198.07,198.14,197.99,198.12,9493.0,175.2227,175.2846,175.1519,175.267,9493.0
2019-05-24 12:40:00,198.11,198.26,198.05,198.1,8772.0,175.2581,175.3908,175.205,175.2493,8772.0
2019-05-24 12:50:00,198.11,198.56,198.0,198.56,10600.0,175.2581,175.6562,175.1608,175.6562,10600.0
2019-05-24 13:00:00,198.57,198.58,198.18,198.19,8011.0,175.665,175.6739,175.32,175.3289,8011.0
2019-05-24 13:10:00,198.17,198.17,197.93,198.02,10836.0,175.3112,175.3112,175.0989,175.1785,10836.0
2019-05-24 13:20:00,198.02,198.09,197.88,197.92,7901.0,175.1785,175.2404,175.0546,175.09,7901.0
2019-05-24 13:30:00,197.96,198.12,197.94,198.06,11861.0,175.1254,175.267,175.1077,175.2139,11861.0
2019-05-24 13:40:00,198.0,198.01,197.84,197.87,10593.0,175.1608,175.1696,175.0192,175.0458,10593.0
2019-05-24 13:50:00,197.9,198.02,197.85,197.94,7029.0,175.0723,175.1785,175.0281,175.1077,7029.0
2019-05-24 14:00:00,197.96,198.07,197.9,198.02,9880.0,175.1254,175.2227,175.0723,175.1785,9880.0
2019-05-24 14:10:00,198.04,198.06,197.9,198.06,9150.0,175.1962,175.2139,175.0723,175.2139,9150.0
2019-05-24 14:20:00,198.03,198.2,197.95,198.09,10102.0,175.1873,175.3377,175.1166,175.2404,10102.0
2019-05-24 14:30:00,198.09,198.48,198.09,198.4,12785.0,175.2404,175.5854,175.2404,175.5147,12785.0
2019-05-24 14:40:00,198.4,198.66,198.31,198.64,35620.0,175.5147,175.7447,175.435,175.727,35620.0
2019-05-24 14:50:00,198.65,198.92,198.65,198.9,12464.0,175.7358,175.9747,175.7358,175.957,12464.0
2019-05-24 15:00:00,198.93,199.06,198.83,198.98,13984.0,175.9835,176.0985,175.8951,176.0278,13984.0
2019-05-24 15:10:00,198.99,198.99,198.75,198.93,17626.0,176.0366,176.0366,175.8243,175.9835,17626.0
2019-05-24 15:20:00,198.93,199.18,198.88,199.1,18198.0,175.9835,176.2047,175.9393,176.1339,18198.0
2019-05-24 15:30:00,199.12,199.37,199.05,199.37,26020.0,176.1516,176.3728,176.0897,176.3728,26020.0
2019-05-24 15:40:00,199.37,199.52,199.22,199.42,40639.0,176.3728,176.5055,176.2401,176.417,40639.0
2019-05-24 15:50:00,199.44,199.56,199.15,199.28,95746.0,176.4347,176.5408,176.1781,176.2931,95746.0
2019-05-28 09:30:00,199.94,202.2,199.94,201.53,21286.0,176.877,178.8763,176.877,178.2836,21286.0
2019-05-28 09:40:00,201.59,201.91,200.89,201.24,53192.0,178.3367,178.6198,177.7174,178.0271,53192.0
2019-05-28 09:50:00,201.16,201.71,201.04,201.64,14382.0,177.9563,178.4428,177.8501,178.3809,14382.0
2019-05-28 10:00:00,201.7,201.77,201.14,201.14,11724.0,178.434,178.4959,177.9386,177.9386,11724.0
2019-05-28 10:10:00,201.09,201.24,200.85,200.96,9821.0,177.8944,178.0271,177.682,177.7794,9821.0
2019-05-28 10:20:00,201.0,201.06,200.78,201.04,10840.0,177.8147,177.8678,177.6201,177.8501,10840.0
2019-05-28 10:30:00,201.06,201.07,200.45,200.45,7777.0,177.8678,177.8767,177.3282,177.3282,7777.0
2019-05-28 10:40:00,200.24,200.63,200.14,200.16,11424.0,177.1424,177.4874,177.0539,177.0716,11424.0
2019-05-28 10:50:00,200.17,200.21,199.85,200.02,7105.0,177.0805,177.1159,176.7974,176.9478,7105.0
2019-05-28 11:00:00,200.12,200.44,200.11,200.27,10723.0,177.0363,177.3193,177.0274,177.1689,10723.0
2019-05-28 11:10:00,200.24,200.59,200.24,200.51,7495.0,177.1424,177.452,177.1424,177.3813,7495.0
2019-05-28 11:20:00,200.53,200.59,200.22,200.4,8914.0,177.399,177.452,177.1247,177.284,8914.0
2019-05-28 11:30:00,200.34,200.51,200.04,200.51,27599.0,177.2309,177.3813,176.9655,177.3813,27599.0
2019-05-28 11:40:00,200.5,200.67,200.4,200.42,14034.0,177.3724,177.5228,177.284,177.3016,14034.0
2019-05-28 11:50:00,200.38,200.59,200.25,200.55,7267.0,177.2663,177.452,177.1513,177.4167,7267.0
2019-05-28 12:00:00,200.52,200.52,200.07,200.07,14086.0,177.3901,177.3901,176.992,176.992,14086.0
2019-05-28 12:10:00,200.07,200.23,199.9,200.11,19305.0,176.992,177.1336,176.8416,177.0274,19305.0
2019-05-28 12:20:00,200.14,200.4,200.11,200.4,23518.0,177.0539,177.284,177.0274,177.284,23518.0
2019-05-28 12:30:00,200.38,200.4,199.73,199.8,23104.0,177.2663,177.284,176.6912,176.7532,23104.0
2019-05-28 12:40:00,199.82,199.83,199.54,199.76,15353.0,176.7709,176.7797,176.5232,176.7178,15353.0
2019-05-28 12:50:00,199.74,200.01,199.7,199.82,21379.0,176.7001,176.9389,176.6647,176.7709,21379.0
2019-05-28 13:00:00,199.89,200.16,199.89,200.04,14195.0,176.8328,177.0716,176.8328,176.9655,14195.0
2019-05-28 13:10:00,200.03,200.18,199.63,199.67,22324.0,176.9566,177.0893,176.6028,176.6382,22324.0
2019-05-28 13:20:00,199.71,199.82,199.63,199.74,5525.0,176.6735,176.7709,176.6028,176.7001,5525.0
2019-05-28 13:30:00,199.66,199.89,199.66,199.84,5255.0,176.6293,176.8328,176.6293,176.7886,5255.0
2019-05-28 13:40:00,199.86,200.05,199.81,199.9,3662.0,176.8062,176.9743,176.762,176.8416,3662.0
2019-05-28 13:50:00,199.92,200.01,199.9,199.96,5810.0,176.8593,176.9389,176.8416,176.8947,5810.0
2019-05-28 14:00:00,199.89,199.89,199.56,199.67,6855.0,176.8328,176.8328,176.5408,176.6382,6855.0
2019-05-28 14:10:00,199.65,199.65,199.42,199.48,7926.0,176.6205,176.6205,176.417,176.4701,7926.0
2019-05-28 14:20:00,199.42,199.43,199.07,199.07,11709.0,176.417,176.4258,176.1074,176.1074,11709.0
2019-05-28 14:30:00,199.04,199.06,198.65,198.88,24173.0,176.0808,176.0985,175.7358,175.9393,24173.0
2019-05-28 14:40:00,198.84,198.84,198.38,198.5,11877.0,175.9039,175.9039,175.497,175.6031,11877.0
2019-05-28 14:50:00,198.46,198.58,198.23,198.58,16631.0,175.5677,175.6739,175.3643,175.6739,16631.0
2019-05-28 15:00:00,198.52,198.58,198.3,198.4,13061.0,175.6208,175.6739,175.4262,175.5147,13061.0
2019-05-28 15:10:00,198.34,198.53,198.12,198.48,11759.0,175.4616,175.6297,175.267,175.5854,11759.0
2019-05-28 15:20:00,198.42,198.42,198.09,198.19,15069.0,175.5323,175.5323,175.2404,175.3289,15069.0
2019-05-28 15:30:00,198.18,198.21,197.67,197.82,18981.0,175.32,175.3466,174.8689,175.0016,18981.0
2019-05-28 15:40:00,197.79,197.82,197.18,197.42,42080.0,174.975,175.0016,174.4354,174.6477,42080.0
2019-05-28 15:50:00,197.42,198.11,197.42,197.63,120419.0,174.6477,175.2581,174.6477,174.8335,120419.0
2019-05-29 09:30:00,196.29,196.62,194.15,194.24,50000.0,173.648,173.94,171.7549,171.8345,50000.0
2019-05-29 09:40:00,194.2,194.79,194.01,194.4,29968.0,171.7991,172.3211,171.631,171.9761,29968.0
2019-05-29 09:50:00,194.37,194.58,193.76,194.56,26150.0,171.9495,172.1353,171.4099,172.1176,26150.0
2019-05-29 10:00:00,194.67,194.98,194.5,194.63,17078.0,172.2149,172.4891,172.0645,172.1795,17078.0
2019-05-29 10:10:00,194.72,195.09,194.44,194.88,29729.0,172.2591,172.5865,172.0114,172.4007,29729.0
2019-05-29 10:20:00,194.81,195.27,194.74,194.92,30576.0,172.3388,172.7457,172.2768,172.4361,30576.0
2019-05-29 10:30:00,194.93,195.62,194.89,195.24,22333.0,172.4449,173.0553,172.4095,172.7192,22333.0
2019-05-29 10:40:00,195.19,195.33,194.8,194.93,21247.0,172.6749,172.7988,172.3299,172.4449,21247.0
2019-05-29 10:50:00,194.94,195.1,194.64,194.87,16956.0,172.4538,172.5953,172.1884,172.3918,16956.0
2019-05-29 11:00:00,194.88,195.45,194.83,195.23,17582.0,172.4007,172.9049,172.3565,172.7103,17582.0
2019-05-29 11:10:00,195.21,195.21,194.86,195.03,12090.0,172.6926,172.6926,172.383,172.5334,12090.0
2019-05-29 11:20:00,195.01,195.02,194.62,194.78,6610.0,172.5157,172.5245,172.1707,172.3122,6610.0
2019-05-29 11:30:00,194.78,195.19,194.64,194.73,18830.0,172.3122,172.6749,172.1884,172.268,18830.0
2019-05-29 11:40:00,194.67,194.91,194.39,194.71,17138.0,172.2149,172.4272,171.9672,172.2503,17138.0
2019-05-29 11:50:00,194.72,194.72,194.42,194.66,5264.0,172.2591,172.2591,171.9937,172.2061,5264.0
2019-05-29 12:00:00,194.62,194.91,194.52,194.76,13555.0,172.1707,172.4272,172.0822,172.2945,13555.0
2019-05-29 12:10:00,194.71,194.9,194.59,194.82,9167.0,172.2503,172.4184,172.1441,172.3476,9167.0
2019-05-29 12:20:00,194.84,195.12,194.78,194.9,21527.0,172.3653,172.613,172.3122,172.4184,21527.0
2019-05-29 12:30:00,194.92,195.03,194.79,194.9,6321.0,172.4361,172.5334,172.3211,172.4184,6321.0
2019-05-29 12:40:00,194.88,195.09,194.82,194.85,7271.0,172.4007,172.5865,172.3476,172.3741,7271.0
2019-05-29 12:50:00,194.87,194.9,194.51,194.57,5524.0,172.3918,172.4184,172.0734,172.1264,5524.0
2019-05-29 13:00:00,194.67,195.45,194.55,195.45,11171.0,172.2149,172.9049,172.1087,172.9049,11171.0
2019-05-29 13:10:00,195.52,195.52,195.15,195.25,9996.0,172.9669,172.9669,172.6395,172.728,9996.0
2019-05-29 13:20:00,195.18,195.32,195.08,195.27,7286.0,172.6661,172.7899,172.5776,172.7457,7286.0
2019-05-29 13:30:00,195.27,195.44,195.27,195.28,9648.0,172.7457,172.8961,172.7457,172.7545,9648.0
2019-05-29 13:40:00,195.28,195.4,195.21,195.34,12581.0,172.7545,172.8607,172.6926,172.8076,12581.0
2019-05-29 13:50:00,195.36,195.43,195.13,195.13,13264.0,172.8253,172.8872,172.6218,172.6218,13264.0
2019-05-29 14:00:00,195.21,195.35,194.81,194.81,20702.0,172.6926,172.8165,172.3388,172.3388,20702.0
2019-05-29 14:10:00,194.85,194.89,194.63,194.87,9138.0,172.3741,172.4095,172.1795,172.3918,9138.0
2019-05-29 14:20:00,194.87,195.1,194.86,195.03,10192.0,172.3918,172.5953,172.383,172.5334,10192.0
2019-05-29 14:30:00,195.0,195.0,194.47,194.7,11935.0,172.5068,172.5068,172.038,172.2414,11935.0
2019-05-29 14:40:00,194.48,194.51,194.33,194.45,6660.0,172.0468,172.0734,171.9141,172.0203,6660.0
2019-05-29 14:50:00,194.42,194.51,194.18,194.48,10503.0,171.9937,172.0734,171.7814,172.0468,10503.0
2019-05-29 15:00:00,194.49,194.57,194.2,194.49,15948.0,172.0557,172.1264,171.7991,172.0557,15948.0
2019-05-29 15:10:00,194.44,194.53,194.21,194.29,44609.0,172.0114,172.0911,171.808,171.8787,44609.0
2019-05-29 15:20:00,194.27,194.74,194.2,194.68,23037.0,171.861,172.2768,171.7991,172.2238,23037.0
2019-05-29 15:30:00,194.73,195.38,194.59,195.11,25710.0,172.268,172.843,172.1441,172.6042,25710.0
2019-05-29 15:40:00,195.17,195.3,194.73,194.91,28308.0,172.6572,172.7722,172.268,172.4272,28308.0
2019-05-29 15:50:00,194.9,195.37,194.56,195.17,102594.0,172.4184,172.8342,172.1176,172.6572,102594.0
2019-05-30 09:30:00,196.18,196.86,195.99,196.79,11303.0,173.5507,174.1523,173.3826,174.0904,11303.0
2019-05-30 09:40:00,196.88,197.2,196.8,196.82,7526.0,174.17,174.4531,174.0992,174.1169,7526.0
2019-05-30 09:50:00,196.9,196.9,196.45,196.79,8826.0,174.1877,174.1877,173.7896,174.0904,8826.0
2019-05-30 10:00:00,196.88,197.06,196.57,196.67,15548.0,174.17,174.3292,173.8957,173.9842,15548.0
2019-05-30 10:10:00,196.67,196.78,196.21,196.65,31470.0,173.9842,174.0815,173.5773,173.9665,31470.0
2019-05-30 10:20:00,196.57,196.93,196.46,196.93,12474.0,173.8957,174.2142,173.7984,174.2142,12474.0
2019-05-30 10:30:00,196.96,197.35,196.96,196.97,5183.0,174.2408,174.5858,174.2408,174.2496,5183.0
2019-05-30 10:40:00,196.87,197.52,196.81,197.28,22119.0,174.1611,174.7362,174.1081,174.5238,22119.0
2019-05-30 10:50:00,197.28,197.28,196.7,197.0,15408.0,174.5238,174.5238,174.0107,174.2761,15408.0
2019-05-30 11:00:00,196.94,196.98,196.54,196.68,18646.0,174.2231,174.2584,173.8692,173.9931,18646.0
2019-05-30 11:10:00,196.8,196.96,196.68,196.71,9151.0,174.0992,174.2408,173.9931,174.0196,9151.0
2019-05-30 11:20:00,196.71,196.81,196.34,196.67,9115.0,174.0196,174.1081,173.6923,173.9842,9115.0
2019-05-30 11:30:00,196.74,197.0,196.56,197.0,6447.0,174.0461,174.2761,173.8869,174.2761,6447.0
2019-05-30 11:40:00,197.0,197.01,196.54,196.93,5323.0,174.2761,174.285,173.8692,174.2142,5323.0
2019-05-30 11:50:00,196.85,196.87,196.59,196.79,4840.0,174.1434,174.1611,173.9134,174.0904,4840.0
2019-05-30 12:00:00,196.8,197.01,196.62,196.91,7950.0,174.0992,174.285,173.94,174.1965,7950.0
2019-05-30 12:10:00,196.97,197.17,196.88,196.88,16470.0,174.2496,174.4265,174.17,174.17,16470.0
2019-05-30 12:20:00,196.88,197.25,196.88,196.99,5289.0,174.17,174.4973,174.17,174.2673,5289.0
2019-05-30 12:30:00,197.0,197.57,196.92,197.43,5134.0,174.2761,174.7804,174.2054,174.6565,5134.0
2019-05-30 12:40:00,197.57,197.65,197.43,197.6,5055.0,174.7804,174.8512,174.6565,174.8069,5055.0
2019-05-30 12:50:00,197.61,197.72,197.37,197.49,3692.0,174.8158,174.9131,174.6035,174.7096,3692.0
2019-05-30 13:00:00,197.56,197.64,197.42,197.44,3248.0,174.7715,174.8423,174.6477,174.6654,3248.0
2019-05-30 13:10:00,197.52,197.76,197.5,197.58,4058.0,174.7362,174.9485,174.7185,174.7892,4058.0
2019-05-30 13:20:00,197.54,197.57,197.41,197.44,3375.0,174.7539,174.7804,174.6388,174.6654,3375.0
2019-05-30 13:30:00,197.43,197.45,197.23,197.32,3885.0,174.6565,174.6742,174.4796,174.5592,3885.0
2019-05-30 13:40:00,197.29,197.48,197.24,197.25,7112.0,174.5327,174.7008,174.4885,174.4973,7112.0
2019-05-30 13:50:00,197.3,197.56,197.3,197.56,5294.0,174.5415,174.7715,174.5415,174.7715,5294.0
2019-05-30 14:00:00,197.63,197.78,197.57,197.58,8476.0,174.8335,174.9662,174.7804,174.7892,8476.0
2019-05-30 14:10:00,197.59,197.73,197.45,197.64,3650.0,174.7981,174.9219,174.6742,174.8423,3650.0
2019-05-30 14:20:00,197.76,197.81,197.4,197.51,7084.0,174.9485,174.9927,174.63,174.7273,7084.0
2019-05-30 14:30:00,197.5,197.51,197.25,197.36,8686.0,174.7185,174.7273,174.4973,174.5946,8686.0
2019-05-30 14:40:00,197.36,197.76,197.27,197.76,11827.0,174.5946,174.9485,174.515,174.9485,11827.0
2019-05-30 14:50:00,197.69,198.2,197.67,198.18,5478.0,174.8866,175.3377,174.8689,175.32,5478.0
2019-05-30 15:00:00,198.14,198.14,197.64,197.77,8637.0,175.2846,175.2846,174.8423,174.9573,8637.0
2019-05-30 15:10:00,197.86,198.01,197.79,197.84,5849.0,175.0369,175.1696,174.975,175.0192,5849.0
2019-05-30 15:20:00,197.81,198.2,197.76,198.14,11701.0,174.9927,175.3377,174.9485,175.2846,11701.0
2019-05-30 15:30:00,198.1,198.5,197.94,198.36,15392.0,175.2493,175.6031,175.1077,175.4793,15392.0
2019-05-30 15:40:00,198.38,198.43,198.05,198.22,20365.0,175.497,175.5412,175.205,175.3554,20365.0
2019-05-30 15:50:00,198.23,198.27,198.04,198.15,83474.0,175.3643,175.3996,175.1962,175.2935,83474.0
2019-05-31 09:30:00,196.1,196.1,194.17,194.94,36707.0,173.48,173.48,171.7726,172.4538,36707.0
2019-05-31 09:40:00,194.92,195.4,194.63,195.14,40104.0,172.4361,172.8607,172.1795,172.6307,40104.0
2019-05-31 09:50:00,195.15,195.81,194.9,195.56,35262.0,172.6395,173.2234,172.4184,173.0022,35262.0
2019-05-31 10:00:00,195.59,196.4,195.36,196.32,14248.0,173.0288,173.7454,172.8253,173.6746,14248.0
2019-05-31 10:10:00,196.31,196.69,196.15,196.56,56658.0,173.6657,174.0019,173.5242,173.8869,56658.0
2019-05-31 10:20:00,196.56,196.75,196.0,196.35,38884.0,173.8869,174.055,173.3915,173.7011,38884.0
2019-05-31 10:30:00,196.35,196.48,196.09,196.38,26584.0,173.7011,173.8161,173.4711,173.7277,26584.0
2019-05-31 10:40:00,196.46,196.47,196.03,196.47,39812.0,173.7984,173.8073,173.418,173.8073,39812.0
2019-05-31 10:50:00,196.54,196.7,196.11,196.35,61632.0,173.8692,174.0107,173.4888,173.7011,61632.0
2019-05-31 11:00:00,196.36,197.04,196.36,196.99,15115.0,173.71,174.3115,173.71,174.2673,15115.0
2019-05-31 11:10:00,197.0,197.22,196.84,197.22,5661.0,174.2761,174.4708,174.1346,174.4708,5661.0
2019-05-31 11:20:00,197.25,197.44,197.21,197.43,8268.0,174.4973,174.6654,174.4619,174.6565,8268.0
2019-05-31 11:30:00,197.38,197.47,196.92,197.05,7004.0,174.6123,174.6919,174.2054,174.3204,7004.0
2019-05-31 11:40:00,197.04,197.41,197.03,197.34,6085.0,174.3115,174.6388,174.3027,174.5769,6085.0
2019-05-31 11:50:00,197.31,197.34,197.03,197.2,7619.0,174.5504,174.5769,174.3027,174.4531,7619.0
2019-05-31 12:00:00,197.16,197.16,196.73,196.93,6436.0,174.4177,174.4177,174.0373,174.2142,6436.0
2019-05-31 12:10:00,196.93,196.99,196.8,196.82,4412.0,174.2142,174.2673,174.0992,174.1169,4412.0
2019-05-31 12:20:00,196.81,196.92,196.64,196.68,5339.0,174.1081,174.2054,173.9577,173.9931,5339.0
2019-05-31 12:30:00,196.63,196.63,196.2,196.3,21563.0,173.9488,173.9488,173.5684,173.6569,21563.0
2019-05-31 12:40:00,196.33,196.41,196.11,196.38,8225.0,173.6834,173.7542,173.4888,173.7277,8225.0
2019-05-31 12:50:00,196.43,196.73,196.31,196.34,18977.0,173.7719,174.0373,173.6657,173.6923,18977.0
2019-05-31 13:00:00,196.33,196.4,196.22,196.38,5724.0,173.6834,173.7454,173.5861,173.7277,5724.0
2019-05-31 13:10:00,196.39,196.63,196.39,196.58,9680.0,173.7365,173.9488,173.7365,173.9046,9680.0
2019-05-31 13:20:00,196.57,196.75,196.47,196.64,6731.0,173.8957,174.055,173.8073,173.9577,6731.0
2019-05-31 13:30:00,196.62,196.9,196.62,196.87,4571.0,173.94,174.1877,173.94,174.1611,4571.0
2019-05-31 13:40:00,196.82,196.94,196.76,196.91,11595.0,174.1169,174.2231,174.0638,174.1965,11595.0
2019-05-31 13:50:00,196.87,197.0,196.56,196.68,17691.0,174.1611,174.2761,173.8869,173.9931,17691.0
2019-05-31 14:00:00,196.75,196.79,196.4,196.49,7966.0,174.055,174.0904,173.7454,173.825,7966.0
2019-05-31 14:10:00,196.53,196.53,195.76,195.84,19571.0,173.8604,173.8604,173.1792,173.2499,19571.0
2019-05-31 14:20:00,195.85,195.91,195.71,195.8,12287.0,173.2588,173.3119,173.1349,173.2146,12287.0
2019-05-31 14:30:00,195.8,195.84,195.31,195.5,26843.0,173.2146,173.2499,172.7811,172.9492,26843.0
2019-05-31 14:40:00,195.48,196.37,195.44,196.22,18569.0,172.9315,173.7188,172.8961,173.5861,18569.0
2019-05-31 14:50:00,196.26,196.56,196.23,196.39,15402.0,173.6215,173.8869,173.595,173.7365,15402.0
2019-05-31 15:00:00,196.37,196.37,195.95,196.0,12963.0,173.7188,173.7188,173.3473,173.3915,12963.0
2019-05-31 15:10:00,195.97,196.22,195.91,195.96,10604.0,173.365,173.5861,173.3119,173.3561,10604.0
2019-05-31 15:20:00,195.98,196.02,195.61,195.98,21865.0,173.3738,173.4092,173.0465,173.3738,21865.0
2019-05-31 15:30:00,195.96,196.08,195.45,195.55,23043.0,173.3561,173.4623,172.9049,172.9934,23043.0
2019-05-31 15:40:00,195.51,195.59,195.04,195.18,56202.0,172.958,173.0288,172.5422,172.6661,56202.0
2019-05-31 15:50:00,195.15,195.54,195.0,195.12,181156.0,172.6395,172.9846,172.5068,172.613,181156.0
2019-06-03 09:30:00,195.13,196.54,195.02,196.4,37422.0,172.6218,173.8692,172.5245,173.7454,37422.0
2019-06-03 09:40:00,196.62,196.89,195.25,195.47,22604.0,173.94,174.1788,172.728,172.9226,22604.0
2019-06-03 09:50:00,195.47,195.8,195.1,195.15,9199.0,172.9226,173.2146,172.5953,172.6395,9199.0
2019-06-03 10:00:00,195.08,195.32,194.45,195.0,43908.0,172.5776,172.7899,172.0203,172.5068,43908.0
2019-06-03 10:10:00,194.9,196.01,194.88,196.01,28233.0,172.4184,173.4003,172.4007,173.4003,28233.0
2019-06-03 10:20:00,195.88,197.22,195.73,197.22,17727.0,173.2853,174.4708,173.1526,174.4708,17727.0
2019-06-03 10:30:00,197.24,197.62,196.96,197.45,18453.0,174.4885,174.8246,174.2408,174.6742,18453.0
2019-06-03 10:40:00,197.39,197.97,197.38,197.56,7507.0,174.6212,175.1343,174.6123,174.7715,7507.0
2019-06-03 10:50:00,197.59,197.97,197.54,197.85,10342.0,174.7981,175.1343,174.7539,175.0281,10342.0
2019-06-03 11:00:00,197.86,197.93,197.44,197.62,12676.0,175.0369,175.0989,174.6654,174.8246,12676.0
2019-06-03 11:10:00,197.33,197.37,196.81,196.84,17185.0,174.5681,174.6035,174.1081,174.1346,17185.0
2019-06-03 11:20:00,196.81,197.32,196.81,197.29,14292.0,174.1081,174.5592,174.1081,174.5327,14292.0
2019-06-03 11:30:00,197.19,197.54,197.18,197.32,11411.0,174.4442,174.7539,174.4354,174.5592,11411.0
2019-06-03 11:40:00,197.29,197.4,197.06,197.19,14119.0,174.5327,174.63,174.3292,174.4442,14119.0
2019-06-03 11:50:00,197.07,197.2,196.92,197.06,12525.0,174.3381,174.4531,174.2054,174.3292,12525.0
2019-06-03 12:00:00,197.03,197.29,196.84,197.0,12505.0,174.3027,174.5327,174.1346,174.2761,12505.0
2019-06-03 12:10:00,197.05,197.14,196.76,197.08,13357.0,174.3204,174.4,174.0638,174.3469,13357.0
2019-06-03 12:20:00,197.08,197.16,196.7,196.7,12133.0,174.3469,174.4177,174.0107,174.0107,12133.0
2019-06-03 12:30:00,196.75,197.07,196.51,196.98,11524.0,174.055,174.3381,173.8427,174.2584,11524.0
2019-06-03 12:40:00,196.89,197.08,196.76,196.99,9443.0,174.1788,174.3469,174.0638,174.2673,9443.0
2019-06-03 12:50:00,196.97,197.0,196.73,196.73,13007.0,174.2496,174.2761,174.0373,174.0373,13007.0
2019-06-03 13:00:00,196.76,197.06,196.48,197.06,6008.0,174.0638,174.3292,173.8161,174.3292,6008.0
2019-06-03 13:10:00,197.15,197.35,196.95,196.95,6100.0,174.4088,174.5858,174.2319,174.2319,6100.0
2019-06-03 13:20:00,197.05,198.19,196.91,197.67,10750.0,174.3204,175.3289,174.1965,174.8689,10750.0
2019-06-03 13:30:00,197.42,197.42,196.48,196.48,13014.0,174.6477,174.6477,173.8161,173.8161,13014.0
2019-06-03 13:40:00,196.47,197.22,196.41,197.03,6134.0,173.8073,174.4708,173.7542,174.3027,6134.0
2019-06-03 13:50:00,197.02,197.81,197.02,197.67,6914.0,174.2938,174.9927,174.2938,174.8689,6914.0
2019-06-03 14:00:00,197.62,197.96,197.47,197.96,5981.0,174.8246,175.1254,174.6919,175.1254,5981.0
2019-06-03 14:10:00,197.92,197.92,197.19,197.4,8128.0,175.09,175.09,174.4442,174.63,8128.0
2019-06-03 14:20:00,197.47,197.58,197.05,197.06,6951.0,174.6919,174.7892,174.3204,174.3292,6951.0
2019-06-03 14:30:00,197.23,197.37,196.77,196.91,12588.0,174.4796,174.6035,174.0727,174.1965,12588.0
2019-06-03 14:40:00,196.94,196.94,196.64,196.69,14960.0,174.2231,174.2231,173.9577,174.0019,14960.0
2019-06-03 14:50:00,196.57,196.6,195.97,196.0,13695.0,173.8957,173.9223,173.365,173.3915,13695.0
2019-06-03 15:00:00,196.0,196.16,195.72,195.9,14593.0,173.3915,173.533,173.1438,173.303,14593.0
2019-06-03 15:10:00,195.88,196.4,195.55,195.95,30223.0,173.2853,173.7454,172.9934,173.3473,30223.0
2019-06-03 15:20:00,196.03,196.57,195.61,195.71,19438.0,173.418,173.8957,173.0465,173.1349,19438.0
2019-06-03 15:30:00,195.66,195.98,195.35,195.82,22150.0,173.0907,173.3738,172.8165,173.2323,22150.0
2019-06-03 15:40:00,195.81,196.17,195.64,195.79,27554.0,173.2234,173.5419,173.073,173.2057,27554.0
2019-06-03 15:50:00,195.81,196.6,195.73,196.34,98799.0,173.2234,173.9223,173.1526,173.6923,98799.0
2019-06-04 09:30:00,198.08,199.17,198.07,198.07,23155.0,175.2316,176.1958,175.2227,175.2227,23155.0
2019-06-04 09:40:00,198.09,198.17,197.16,197.16,22805.0,175.2404,175.3112,174.4177,174.4177,22805.0
2019-06-04 09:50:00,197.17,198.35,197.03,198.35,17631.0,174.4265,175.4704,174.3027,175.4704,17631.0
2019-06-04 10:00:00,198.22,198.88,198.15,198.69,21127.0,175.3554,175.9393,175.2935,175.7712,21127.0
2019-06-04 10:10:00,198.72,199.34,198.72,199.3,15374.0,175.7977,176.3462,175.7977,176.3108,15374.0
2019-06-04 10:20:00,199.35,200.0,199.31,199.79,15079.0,176.3551,176.9301,176.3197,176.7443,15079.0
2019-06-04 10:30:00,199.83,200.07,199.29,199.29,18110.0,176.7797,176.992,176.302,176.302,18110.0
2019-06-04 10:40:00,199.31,199.55,199.02,199.14,8971.0,176.3197,176.532,176.0631,176.1693,8971.0
2019-06-04 10:50:00,199.15,199.54,198.73,199.54,15848.0,176.1781,176.5232,175.8066,176.5232,15848.0
2019-06-04 11:00:00,199.54,200.31,199.52,200.02,22318.0,176.5232,177.2043,176.5055,176.9478,22318.0
2019-06-04 11:10:00,199.94,200.25,199.83,200.1,8634.0,176.877,177.1513,176.7797,177.0186,8634.0
2019-06-04 11:20:00,200.05,200.23,199.91,200.16,9208.0,176.9743,177.1336,176.8505,177.0716,9208.0
2019-06-04 11:30:00,200.11,200.17,199.89,200.01,10255.0,177.0274,177.0805,176.8328,176.9389,10255.0
2019-06-04 11:40:00,200.08,200.3,199.99,200.3,8436.0,177.0009,177.1955,176.9212,177.1955,8436.0
2019-06-04 11:50:00,200.3,200.51,200.22,200.36,18526.0,177.1955,177.3813,177.1247,177.2486,18526.0
2019-06-04 12:00:00,200.37,200.58,200.27,200.52,10834.0,177.2574,177.4432,177.1689,177.3901,10834.0
2019-06-04 12:10:00,200.48,200.48,200.09,200.34,6677.0,177.3547,177.3547,177.0097,177.2309,6677.0
2019-06-04 12:20:00,200.5,200.5,200.33,200.44,4160.0,177.3724,177.3724,177.222,177.3193,4160.0
2019-06-04 12:30:00,200.47,200.5,200.25,200.45,6289.0,177.3459,177.3724,177.1513,177.3282,6289.0
2019-06-04 12:40:00,200.42,200.75,200.39,200.74,6453.0,177.3016,177.5936,177.2751,177.5847,6453.0
2019-06-04 12:50:00,200.64,200.96,200.64,200.65,4474.0,177.4963,177.7794,177.4963,177.5051,4474.0
2019-06-04 13:00:00,200.66,200.74,200.5,200.5,3706.0,177.514,177.5847,177.3724,177.3724,3706.0
2019-06-04 13:10:00,200.56,200.61,200.2,200.32,5290.0,177.4255,177.4697,177.107,177.2132,5290.0
2019-06-04 13:20:00,200.28,200.81,200.28,200.81,5189.0,177.1778,177.6467,177.1778,177.6467,5189.0
2019-06-04 13:30:00,200.84,200.88,200.67,200.76,6128.0,177.6732,177.7086,177.5228,177.6024,6128.0
2019-06-04 13:40:00,200.75,200.9,200.74,200.86,3424.0,177.5936,177.7263,177.5847,177.6909,3424.0
2019-06-04 13:50:00,200.87,200.9,200.54,200.81,8807.0,177.6997,177.7263,177.4078,177.6467,8807.0
2019-06-04 14:00:00,200.85,200.85,200.28,200.35,8284.0,177.682,177.682,177.1778,177.2397,8284.0
2019-06-04 14:10:00,200.36,200.46,200.18,200.26,11002.0,177.2486,177.337,177.0893,177.1601,11002.0
2019-06-04 14:20:00,200.25,200.4,200.12,200.4,6704.0,177.1513,177.284,177.0363,177.284,6704.0
2019-06-04 14:30:00,200.42,200.44,200.23,200.33,6637.0,177.3016,177.3193,177.1336,177.222,6637.0
2019-06-04 14:40:00,200.29,200.51,200.29,200.35,7682.0,177.1866,177.3813,177.1866,177.2397,7682.0
2019-06-04 14:50:00,200.39,200.39,200.14,200.24,6716.0,177.2751,177.2751,177.0539,177.1424,6716.0
2019-06-04 15:00:00,200.18,200.62,200.17,200.62,17059.0,177.0893,177.4786,177.0805,177.4786,17059.0
2019-06-04 15:10:00,200.63,200.84,200.62,200.84,4931.0,177.4874,177.6732,177.4786,177.6732,4931.0
2019-06-04 15:20:00,200.89,201.18,200.79,201.18,10139.0,177.7174,177.974,177.629,177.974,10139.0
2019-06-04 15:30:00,201.15,201.16,200.65,200.78,24356.0,177.9474,177.9563,177.5051,177.6201,24356.0
2019-06-04 15:40:00,200.81,201.04,200.7,200.98,24597.0,177.6467,177.8501,177.5493,177.7971,24597.0
2019-06-04 15:50:00,200.97,201.37,200.87,201.18,97595.0,177.7882,178.1421,177.6997,177.974,97595.0
2019-06-05 09:30:00,202.83,203.94,202.02,203.53,45224.0,179.4337,180.4156,178.7171,180.0529,45224.0
2019-06-05 09:40:00,203.51,203.51,202.27,202.49,37139.0,180.0352,180.0352,178.9383,179.1329,37139.0
2019-06-05 09:50:00,202.6,203.0,202.15,203.0,14585.0,179.2302,179.584,178.8321,179.584,14585.0
2019-06-05 10:00:00,203.01,203.17,202.0,202.46,26377.0,179.5929,179.7344,178.6994,179.1063,26377.0
2019-06-05 10:10:00,202.47,203.16,202.46,203.16,18687.0,179.1152,179.7256,179.1063,179.7256,18687.0
2019-06-05 10:20:00,203.09,203.54,202.97,203.19,10185.0,179.6637,180.0618,179.5575,179.7521,10185.0
2019-06-05 10:30:00,203.15,203.15,202.58,202.96,13068.0,179.7167,179.7167,179.2125,179.5487,13068.0
2019-06-05 10:40:00,202.99,203.25,202.4,202.4,19915.0,179.5752,179.8052,179.0533,179.0533,19915.0
2019-06-05 10:50:00,202.47,202.75,202.39,202.71,24166.0,179.1152,179.3629,179.0444,179.3275,24166.0
2019-06-05 11:00:00,202.74,203.36,202.63,202.99,13423.0,179.354,179.9025,179.2567,179.5752,13423.0
2019-06-05 11:10:00,202.99,203.34,202.98,203.05,25103.0,179.5752,179.8848,179.5664,179.6283,25103.0
2019-06-05 11:20:00,203.16,203.49,203.0,203.49,18681.0,179.7256,180.0175,179.584,180.0175,18681.0
2019-06-05 11:30:00,203.54,203.76,203.39,203.63,24524.0,180.0618,180.2564,179.9291,180.1414,24524.0
2019-06-05 11:40:00,203.69,204.11,203.51,203.86,21171.0,180.1945,180.566,180.0352,180.3448,21171.0
2019-06-05 11:50:00,203.88,204.17,203.67,204.06,16956.0,180.3625,180.6191,180.1768,180.5218,16956.0
2019-06-05 12:00:00,204.09,204.33,203.82,203.97,11889.0,180.5483,180.7606,180.3095,180.4422,11889.0
2019-06-05 12:10:00,203.91,203.91,203.48,203.62,12547.0,180.3891,180.3891,180.0087,180.1325,12547.0
2019-06-05 12:20:00,203.59,204.12,203.55,203.95,8698.0,180.106,180.5749,180.0706,180.4245,8698.0
2019-06-05 12:30:00,203.89,203.94,203.41,203.51,9780.0,180.3714,180.4156,179.9468,180.0352,9780.0
2019-06-05 12:40:00,203.52,203.62,203.45,203.56,17024.0,180.0441,180.1325,179.9821,180.0794,17024.0
2019-06-05 12:50:00,203.58,204.15,203.57,203.89,22913.0,180.0971,180.6014,180.0883,180.3714,22913.0
2019-06-05 13:00:00,203.89,204.27,203.87,204.18,11203.0,180.3714,180.7076,180.3537,180.6279,11203.0
2019-06-05 13:10:00,204.17,204.5,203.98,204.28,12403.0,180.6191,180.911,180.451,180.7164,12403.0
2019-06-05 13:20:00,204.33,204.36,204.15,204.17,7540.0,180.7606,180.7872,180.6014,180.6191,7540.0
2019-06-05 13:30:00,204.27,204.27,204.01,204.06,9276.0,180.7076,180.7076,180.4775,180.5218,9276.0
2019-06-05 13:40:00,204.0,204.06,203.92,204.04,5738.0,180.4687,180.5218,180.3979,180.5041,5738.0
2019-06-05 13:50:00,204.01,204.01,203.72,203.95,6695.0,180.4775,180.4775,180.221,180.4245,6695.0
2019-06-05 14:00:00,203.9,204.37,203.81,204.36,18856.0,180.3802,180.796,180.3006,180.7872,18856.0
2019-06-05 14:10:00,204.33,204.33,203.99,204.03,10527.0,180.7606,180.7606,180.4598,180.4952,10527.0
2019-06-05 14:20:00,204.01,204.09,203.95,204.02,7443.0,180.4775,180.5483,180.4245,180.4864,7443.0
2019-06-05 14:30:00,204.04,204.16,203.8,203.82,8706.0,180.5041,180.6102,180.2918,180.3095,8706.0
2019-06-05 14:40:00,203.82,203.89,203.73,203.73,6428.0,180.3095,180.3714,180.2298,180.2298,6428.0
2019-06-05 14:50:00,203.61,203.76,203.09,203.28,18710.0,180.1237,180.2564,179.6637,179.8317,18710.0
2019-06-05 15:00:00,203.26,203.52,203.19,203.42,35450.0,179.8141,180.0441,179.7521,179.9556,35450.0
2019-06-05 15:10:00,203.41,203.47,203.17,203.37,15932.0,179.9468,179.9998,179.7344,179.9114,15932.0
2019-06-05 15:20:00,203.4,203.51,203.1,203.26,29769.0,179.9379,180.0352,179.6725,179.8141,29769.0
2019-06-05 15:30:00,203.25,203.3,202.18,202.41,36509.0,179.8052,179.8494,178.8586,179.0621,36509.0
2019-06-05 15:40:00,202.45,202.83,202.33,202.72,42297.0,179.0975,179.4337,178.9913,179.3363,42297.0
2019-06-05 15:50:00,202.7,203.41,202.63,203.0,146521.0,179.3187,179.9468,179.2567,179.584,146521.0
2019-06-06 09:30:00,202.6,203.42,201.39,202.16,30394.0,179.2302,179.9556,178.1598,178.8409,30394.0
2019-06-06 09:40:00,202.18,202.21,200.67,201.49,24930.0,178.8586,178.8852,177.5228,178.2482,24930.0
2019-06-06 09:50:00,201.43,201.88,201.33,201.87,19407.0,178.1951,178.5932,178.1067,178.5844,19407.0
2019-06-06 10:00:00,201.83,202.05,201.46,201.79,18786.0,178.549,178.7436,178.2217,178.5136,18786.0
2019-06-06 10:10:00,201.79,201.89,201.47,201.48,9022.0,178.5136,178.6021,178.2305,178.2394,9022.0
2019-06-06 10:20:00,201.48,201.48,200.47,200.47,21373.0,178.2394,178.2394,177.3459,177.3459,21373.0
2019-06-06 10:30:00,200.46,200.83,200.33,200.83,18640.0,177.337,177.6644,177.222,177.6644,18640.0
2019-06-06 10:40:00,200.88,201.65,200.87,200.92,35469.0,177.7086,178.3898,177.6997,177.744,35469.0
2019-06-06 10:50:00,200.99,201.0,200.02,200.03,47341.0,177.8059,177.8147,176.9478,176.9566,47341.0
2019-06-06 11:00:00,200.06,200.44,199.63,199.72,44194.0,176.9832,177.3193,176.6028,176.6824,44194.0
2019-06-06 11:10:00,199.73,200.01,199.39,199.58,42169.0,176.6912,176.9389,176.3905,176.5585,42169.0
2019-06-06 11:20:00,199.58,199.83,199.31,199.73,29853.0,176.5585,176.7797,176.3197,176.6912,29853.0
2019-06-06 11:30:00,199.75,200.2,199.65,199.92,20718.0,176.7089,177.107,176.6205,176.8593,20718.0
2019-06-06 11:40:00,199.87,200.0,199.02,199.09,27430.0,176.8151,176.9301,176.0631,176.1251,27430.0
2019-06-06 11:50:00,199.16,199.32,198.71,198.97,23505.0,176.187,176.3285,175.7889,176.0189,23505.0
2019-06-06 12:00:00,198.99,199.08,198.82,199.05,18689.0,176.0366,176.1162,175.8862,176.0897,18689.0
2019-06-06 12:10:00,198.96,198.96,198.49,198.76,27857.0,176.0101,176.0101,175.5943,175.8331,27857.0
2019-06-06 12:20:00,198.74,198.74,198.22,198.24,27371.0,175.8154,175.8154,175.3554,175.3731,27371.0
2019-06-06 12:30:00,198.24,198.57,198.17,198.25,31837.0,175.3731,175.665,175.3112,175.382,31837.0
2019-06-06 12:40:00,198.25,198.52,198.17,198.37,85904.0,175.382,175.6208,175.3112,175.4881,85904.0
2019-06-06 12:50:00,198.36,198.58,197.87,197.96,33082.0,175.4793,175.6739,175.0458,175.1254,33082.0
2019-06-06 13:00:00,197.99,198.07,197.86,197.92,20070.0,175.1519,175.2227,175.0369,175.09,20070.0
2019-06-06 13:10:00,197.92,198.14,197.86,198.08,17890.0,175.09,175.2846,175.0369,175.2316,17890.0
2019-06-06 13:20:00,198.07,198.43,198.01,198.41,20027.0,175.2227,175.5412,175.1696,175.5235,20027.0
2019-06-06 13:30:00,198.51,198.57,198.26,198.31,74328.0,175.612,175.665,175.3908,175.435,74328.0
2019-06-06 13:40:00,198.29,198.98,198.26,198.9,10409.0,175.4173,176.0278,175.3908,175.957,10409.0
2019-06-06 13:50:00,198.98,198.99,198.82,198.84,7979.0,176.0278,176.0366,175.8862,175.9039,7979.0
2019-06-06 14:00:00,198.85,198.96,198.74,198.92,7670.0,175.9127,176.0101,175.8154,175.9747,7670.0
2019-06-06 14:10:00,198.92,199.43,198.91,199.41,11260.0,175.9747,176.4258,175.9658,176.4082,11260.0
2019-06-06 14:20:00,199.42,199.47,199.16,199.3,9249.0,176.417,176.4612,176.187,176.3108,9249.0
2019-06-06 14:30:00,199.3,200.33,199.28,199.99,101319.0,176.3108,177.222,176.2931,176.9212,101319.0
2019-06-06 14:40:00,199.94,200.0,199.66,199.66,15613.0,176.877,176.9301,176.6293,176.6293,15613.0
2019-06-06 14:50:00,199.79,199.79,199.5,199.64,12214.0,176.7443,176.7443,176.4878,176.6116,12214.0
2019-06-06 15:00:00,199.69,199.93,199.62,199.93,16844.0,176.6559,176.8682,176.5939,176.8682,16844.0
2019-06-06 15:10:00,199.88,200.16,199.88,200.06,33168.0,176.8239,177.0716,176.8239,176.9832,33168.0
2019-06-06 15:20:00,200.11,200.39,199.94,200.18,67503.0,177.0274,177.2751,176.877,177.0893,67503.0
2019-06-06 15:30:00,200.15,200.23,199.9,200.08,93536.0,177.0628,177.1336,176.8416,177.0009,93536.0
2019-06-06 15:40:00,200.06,200.12,199.88,200.01,70608.0,176.9832,177.0363,176.8239,176.9389,70608.0
2019-06-06 15:50:00,200.0,200.26,199.71,199.88,145421.0,176.9301,177.1601,176.6735,176.8239,145421.0
2019-06-07 09:30:00,201.01,201.4,200.62,201.29,20694.0,177.8236,178.1686,177.4786,178.0713,20694.0
2019-06-07 09:40:00,201.23,201.68,201.05,201.17,9262.0,178.0182,178.4163,177.859,177.9651,9262.0
2019-06-07 09:50:00,201.16,202.11,200.78,202.11,27571.0,177.9563,178.7967,177.6201,178.7967,27571.0
2019-06-07 10:00:00,202.11,202.49,202.07,202.25,10731.0,178.7967,179.1329,178.7613,178.9206,10731.0
2019-06-07 10:10:00,202.3,202.33,202.0,202.09,7574.0,178.9648,178.9913,178.6994,178.779,7574.0
2019-06-07 10:20:00,202.1,203.35,202.0,202.66,26570.0,178.7879,179.8937,178.6994,179.2833,26570.0
2019-06-07 10:30:00,202.66,203.62,202.66,203.51,40947.0,179.2833,180.1325,179.2833,180.0352,40947.0
2019-06-07 10:40:00,203.5,203.68,203.32,203.35,14503.0,180.0264,180.1856,179.8671,179.8937,14503.0
2019-06-07 10:50:00,203.34,203.35,202.79,203.11,13968.0,179.8848,179.8937,179.3983,179.6814,13968.0
2019-06-07 11:00:00,203.09,203.2,202.48,202.48,14995.0,179.6637,179.761,179.124,179.124,14995.0
2019-06-07 11:10:00,202.45,203.02,202.37,203.02,26592.0,179.0975,179.6017,179.0267,179.6017,26592.0
2019-06-07 11:20:00,203.02,203.29,202.97,203.0,12575.0,179.6017,179.8406,179.5575,179.584,12575.0
2019-06-07 11:30:00,202.97,203.07,202.43,202.63,16408.0,179.5575,179.646,179.0798,179.2567,16408.0
2019-06-07 11:40:00,202.68,202.76,202.47,202.66,9147.0,179.301,179.3717,179.1152,179.2833,9147.0
2019-06-07 11:50:00,202.69,202.74,202.29,202.31,11539.0,179.3098,179.354,178.9559,178.9736,11539.0
2019-06-07 12:00:00,202.29,202.56,202.18,202.55,8693.0,178.9559,179.1948,178.8586,179.186,8693.0
2019-06-07 12:10:00,202.5,202.78,202.35,202.74,6369.0,179.1417,179.3894,179.009,179.354,6369.0
2019-06-07 12:20:00,202.74,203.02,202.64,202.95,6363.0,179.354,179.6017,179.2656,179.5398,6363.0
2019-06-07 12:30:00,202.97,203.06,202.76,202.83,8781.0,179.5575,179.6371,179.3717,179.4337,8781.0
2019-06-07 12:40:00,202.85,203.12,202.81,203.06,6353.0,179.4513,179.6902,179.416,179.6371,6353.0
2019-06-07 12:50:00,203.06,203.37,203.01,203.37,19144.0,179.6371,179.9114,179.5929,179.9114,19144.0
2019-06-07 13:00:00,203.41,203.45,203.25,203.35,6765.0,179.9468,179.9821,179.8052,179.8937,6765.0
2019-06-07 13:10:00,203.34,203.38,203.1,203.26,11212.0,179.8848,179.9202,179.6725,179.8141,11212.0
2019-06-07 13:20:00,203.25,203.32,202.91,203.03,8284.0,179.8052,179.8671,179.5044,179.6106,8284.0
2019-06-07 13:30:00,203.03,203.21,203.02,203.07,10156.0,179.6106,179.7698,179.6017,179.646,10156.0
2019-06-07 13:40:00,203.1,203.11,202.8,202.88,6366.0,179.6725,179.6814,179.4071,179.4779,6366.0
2019-06-07 13:50:00,202.86,203.05,202.78,203.0,7672.0,179.4602,179.6283,179.3894,179.584,7672.0
2019-06-07 14:00:00,202.95,202.99,202.65,202.78,8185.0,179.5398,179.5752,179.2744,179.3894,8185.0
2019-06-07 14:10:00,202.77,202.84,202.65,202.65,6217.0,179.3806,179.4425,179.2744,179.2744,6217.0
2019-06-07 14:20:00,202.63,202.88,202.58,202.88,8041.0,179.2567,179.4779,179.2125,179.4779,8041.0
2019-06-07 14:30:00,202.83,203.0,202.8,202.93,8439.0,179.4337,179.584,179.4071,179.5221,8439.0
2019-06-07 14:40:00,202.93,203.12,202.85,202.85,14155.0,179.5221,179.6902,179.4513,179.4513,14155.0
2019-06-07 14:50:00,202.8,203.05,202.77,202.93,12346.0,179.4071,179.6283,179.3806,179.5221,12346.0
2019-06-07 15:00:00,202.9,203.11,202.82,203.03,18746.0,179.4956,179.6814,179.4248,179.6106,18746.0
2019-06-07 15:10:00,203.04,203.24,203.0,203.15,19358.0,179.6194,179.7964,179.584,179.7167,19358.0
2019-06-07 15:20:00,203.18,203.59,203.1,203.45,25032.0,179.7433,180.106,179.6725,179.9821,25032.0
2019-06-07 15:30:00,203.41,203.48,203.16,203.2,34080.0,179.9468,180.0087,179.7256,179.761,34080.0
2019-06-07 15:40:00,203.18,203.32,202.88,203.1,57724.0,179.7433,179.8671,179.4779,179.6725,57724.0
2019-06-07 15:50:00,203.04,203.21,202.87,203.01,101410.0,179.6194,179.7698,179.469,179.5929,101410.0
2019-06-10 09:30:00,204.66,205.89,204.23,204.69,38455.0,181.0526,182.1407,180.6722,181.0791,38455.0
2019-06-10 09:40:00,204.63,205.35,204.63,204.63,8844.0,181.026,181.663,181.026,181.026,8844.0
2019-06-10 09:50:00,204.73,204.86,204.28,204.83,11626.0,181.1145,181.2295,180.7164,181.203,11626.0
2019-06-10 10:00:00,204.78,205.4,204.63,205.32,15574.0,181.1587,181.7072,181.026,181.6364,15574.0
2019-06-10 10:10:00,205.33,205.59,205.08,205.49,7123.0,181.6453,181.8753,181.4241,181.7868,7123.0
2019-06-10 10:20:00,205.49,206.18,205.49,206.18,15482.0,181.7868,182.3972,181.7868,182.3972,15482.0
2019-06-10 10:30:00,206.26,206.84,206.14,206.67,32550.0,182.468,182.9811,182.3618,182.8307,32550.0
2019-06-10 10:40:00,206.86,207.56,206.81,207.1,22026.0,182.9988,183.6181,182.9546,183.2111,22026.0
2019-06-10 10:50:00,207.09,207.57,207.09,207.18,16234.0,183.2023,183.6269,183.2023,183.2819,16234.0
2019-06-10 11:00:00,207.22,207.22,206.36,206.46,13384.0,183.3173,183.3173,182.5565,182.6449,13384.0
2019-06-10 11:10:00,206.55,206.57,205.98,206.03,12973.0,182.7246,182.7422,182.2203,182.2645,12973.0
2019-06-10 11:20:00,206.07,206.42,205.91,206.42,9243.0,182.2999,182.6096,182.1584,182.6096,9243.0
2019-06-10 11:30:00,206.44,206.49,205.77,206.05,26311.0,182.6272,182.6715,182.0345,182.2822,26311.0
2019-06-10 11:40:00,206.05,206.47,206.04,206.41,15800.0,182.2822,182.6538,182.2734,182.6007,15800.0
2019-06-10 11:50:00,206.38,206.91,206.37,206.76,11542.0,182.5742,183.043,182.5653,182.9103,11542.0
2019-06-10 12:00:00,206.62,206.66,206.32,206.35,10782.0,182.7865,182.8219,182.5211,182.5476,10782.0
2019-06-10 12:10:00,206.36,206.38,205.87,205.88,17108.0,182.5565,182.5742,182.123,182.1318,17108.0
2019-06-10 12:20:00,205.88,205.88,205.47,205.53,11315.0,182.1318,182.1318,181.7691,181.8222,11315.0
2019-06-10 12:30:00,205.5,205.5,205.07,205.07,18022.0,181.7957,181.7957,181.4153,181.4153,18022.0
2019-06-10 12:40:00,205.1,205.14,204.85,205.05,22467.0,181.4418,181.4772,181.2206,181.3976,22467.0
2019-06-10 12:50:00,205.06,205.33,204.94,204.94,13246.0,181.4064,181.6453,181.3003,181.3003,13246.0
2019-06-10 13:00:00,205.04,205.27,205.04,205.2,5754.0,181.3887,181.5922,181.3887,181.5303,5754.0
2019-06-10 13:10:00,205.24,205.32,205.1,205.16,6207.0,181.5657,181.6364,181.4418,181.4949,6207.0
2019-06-10 13:20:00,205.19,205.31,204.8,205.04,13213.0,181.5214,181.6276,181.1764,181.3887,13213.0
2019-06-10 13:30:00,205.12,205.28,204.98,205.2,8114.0,181.4595,181.601,181.3357,181.5303,8114.0
2019-06-10 13:40:00,205.21,205.21,204.76,204.98,7681.0,181.5391,181.5391,181.141,181.3357,7681.0
2019-06-10 13:50:00,204.9,204.9,204.52,204.66,15110.0,181.2649,181.2649,180.9287,181.0526,15110.0
2019-06-10 14:00:00,204.64,204.68,204.22,204.39,14053.0,181.0349,181.0703,180.6633,180.8137,14053.0
2019-06-10 14:10:00,204.39,204.39,203.39,203.39,21862.0,180.8137,180.8137,179.9291,179.9291,21862.0
2019-06-10 14:20:00,203.4,203.93,203.4,203.76,14145.0,179.9379,180.4068,179.9379,180.2564,14145.0
2019-06-10 14:30:00,203.72,203.93,203.68,203.83,12835.0,180.221,180.4068,180.1856,180.3183,12835.0
2019-06-10 14:40:00,203.88,204.1,203.75,204.02,16401.0,180.3625,180.5572,180.2475,180.4864,16401.0
2019-06-10 14:50:00,204.08,204.23,203.87,204.07,12870.0,180.5395,180.6722,180.3537,180.5306,12870.0
2019-06-10 15:00:00,204.05,204.13,203.78,204.01,12867.0,180.5129,180.5837,180.2741,180.4775,12867.0
2019-06-10 15:10:00,204.01,204.04,203.47,203.53,20588.0,180.4775,180.5041,179.9998,180.0529,20588.0
2019-06-10 15:20:00,203.55,203.56,202.33,202.59,62039.0,180.0706,180.0794,178.9913,179.2213,62039.0
2019-06-10 15:30:00,202.57,202.86,202.34,202.41,53673.0,179.2036,179.4602,179.0002,179.0621,53673.0
2019-06-10 15:40:00,202.41,202.44,201.5,201.53,111386.0,179.0621,179.0886,178.2571,178.2836,111386.0
2019-06-10 15:50:00,201.55,201.83,201.16,201.36,169713.0,178.3013,178.549,177.9563,178.1332,169713.0
2019-06-11 09:30:00,202.87,204.0,202.85,203.27,37788.0,179.469,180.4687,179.4513,179.8229,37788.0
2019-06-11 09:40:00,203.24,203.73,202.97,203.43,72038.0,179.7964,180.2298,179.5575,179.9644,72038.0
2019-06-11 09:50:00,203.51,204.06,202.21,202.4,48278.0,180.0352,180.5218,178.8852,179.0533,48278.0
2019-06-11 10:00:00,202.31,202.91,201.19,201.38,36766.0,178.9736,179.5044,177.9828,178.1509,36766.0
2019-06-11 10:10:00,201.38,201.67,201.1,201.13,20933.0,178.1509,178.4075,177.9032,177.9297,20933.0
2019-06-11 10:20:00,201.22,201.27,200.77,201.27,29857.0,178.0094,178.0536,177.6113,178.0536,29857.0
2019-06-11 10:30:00,201.58,201.65,200.96,201.04,19552.0,178.3278,178.3898,177.7794,177.8501,19552.0
2019-06-11 10:40:00,200.98,201.0,200.25,200.28,31380.0,177.7971,177.8147,177.1513,177.1778,31380.0
2019-06-11 10:50:00,200.25,200.67,200.12,200.6,20227.0,177.1513,177.5228,177.0363,177.4609,20227.0
2019-06-11 11:00:00,200.7,201.14,200.43,200.98,15380.0,177.5493,177.9386,177.3105,177.7971,15380.0
2019-06-11 11:10:00,201.01,201.13,200.4,200.54,19519.0,177.8236,177.9297,177.284,177.4078,19519.0
2019-06-11 11:20:00,200.53,200.61,200.21,200.34,10335.0,177.399,177.4697,177.1159,177.2309,10335.0
2019-06-11 11:30:00,200.31,200.31,199.93,199.94,16981.0,177.2043,177.2043,176.8682,176.877,16981.0
2019-06-11 11:40:00,199.94,200.47,199.93,200.25,20222.0,176.877,177.3459,176.8682,177.1513,20222.0
2019-06-11 11:50:00,200.28,200.43,199.84,199.84,11120.0,177.1778,177.3105,176.7886,176.7886,11120.0
2019-06-11 12:00:00,199.82,199.91,198.9,198.9,33020.0,176.7709,176.8505,175.957,175.957,33020.0
2019-06-11 12:10:00,198.86,198.91,198.41,198.46,27285.0,175.9216,175.9658,175.5235,175.5677,27285.0
2019-06-11 12:20:00,198.49,198.74,198.3,198.34,11608.0,175.5943,175.8154,175.4262,175.4616,11608.0
2019-06-11 12:30:00,198.32,198.5,198.25,198.36,18201.0,175.4439,175.6031,175.382,175.4793,18201.0
2019-06-11 12:40:00,198.33,198.34,197.88,197.95,18223.0,175.4527,175.4616,175.0546,175.1166,18223.0
2019-06-11 12:50:00,197.94,198.15,197.81,197.83,16043.0,175.1077,175.2935,174.9927,175.0104,16043.0
2019-06-11 13:00:00,197.85,198.44,197.83,198.44,18291.0,175.0281,175.55,175.0104,175.55,18291.0
2019-06-11 13:10:00,198.35,198.73,198.29,198.71,14097.0,175.4704,175.8066,175.4173,175.7889,14097.0
2019-06-11 13:20:00,198.73,198.9,198.51,198.55,13707.0,175.8066,175.957,175.612,175.6474,13707.0
2019-06-11 13:30:00,198.58,198.62,198.43,198.6,16108.0,175.6739,175.7093,175.5412,175.6916,16108.0
2019-06-11 13:40:00,198.58,198.89,198.58,198.73,16609.0,175.6739,175.9481,175.6739,175.8066,16609.0
2019-06-11 13:50:00,198.73,199.29,198.68,199.19,14944.0,175.8066,176.302,175.7624,176.2135,14944.0
2019-06-11 14:00:00,199.18,199.52,199.17,199.3,15641.0,176.2047,176.5055,176.1958,176.3108,15641.0
2019-06-11 14:10:00,199.33,199.47,199.15,199.35,20486.0,176.3374,176.4612,176.1781,176.3551,20486.0
2019-06-11 14:20:00,199.38,199.62,199.34,199.57,20485.0,176.3816,176.5939,176.3462,176.5497,20485.0
2019-06-11 14:30:00,199.57,199.68,199.14,199.17,19890.0,176.5497,176.647,176.1693,176.1958,19890.0
2019-06-11 14:40:00,199.15,199.25,199.02,199.13,17216.0,176.1781,176.2666,176.0631,176.1604,17216.0
2019-06-11 14:50:00,199.14,199.15,198.7,198.89,17273.0,176.1693,176.1781,175.78,175.9481,17273.0
2019-06-11 15:00:00,198.83,198.83,198.36,198.67,24369.0,175.8951,175.8951,175.4793,175.7535,24369.0
2019-06-11 15:10:00,198.72,199.03,198.66,198.66,25611.0,175.7977,176.072,175.7447,175.7447,25611.0
2019-06-11 15:20:00,198.69,198.9,198.66,198.87,29299.0,175.7712,175.957,175.7447,175.9304,29299.0
2019-06-11 15:30:00,198.86,199.16,198.79,199.01,38061.0,175.9216,176.187,175.8597,176.0543,38061.0
2019-06-11 15:40:00,199.0,199.03,198.57,198.62,48409.0,176.0454,176.072,175.665,175.7093,48409.0
2019-06-11 15:50:00,198.64,199.0,198.51,198.94,131615.0,175.727,176.0454,175.612,175.9924,131615.0
2019-06-12 09:30:00,198.98,199.99,197.24,198.54,45425.0,176.0278,176.9212,174.4885,175.6385,45425.0
2019-06-12 09:40:00,198.72,200.34,198.72,199.83,13388.0,175.7977,177.2309,175.7977,176.7797,13388.0
2019-06-12 09:50:00,199.89,199.89,199.27,199.53,25879.0,176.8328,176.8328,176.2843,176.5143,25879.0
2019-06-12 10:00:00,199.5,199.78,199.29,199.38,15841.0,176.4878,176.7355,176.302,176.3816,15841.0
2019-06-12 10:10:00,199.38,199.87,199.32,199.71,10884.0,176.3816,176.8151,176.3285,176.6735,10884.0
2019-06-12 10:20:00,199.8,199.83,199.47,199.53,9897.0,176.7532,176.7797,176.4612,176.5143,9897.0
2019-06-12 10:30:00,199.59,199.79,199.27,199.79,10414.0,176.5674,176.7443,176.2843,176.7443,10414.0
2019-06-12 10:40:00,199.85,199.98,199.72,199.79,15569.0,176.7974,176.9124,176.6824,176.7443,15569.0
2019-06-12 10:50:00,199.79,199.91,199.17,199.17,14604.0,176.7443,176.8505,176.1958,176.1958,14604.0
2019-06-12 11:00:00,199.17,199.38,198.98,199.14,12782.0,176.1958,176.3816,176.0278,176.1693,12782.0
2019-06-12 11:10:00,199.17,199.25,198.91,199.25,10802.0,176.1958,176.2666,175.9658,176.2666,10802.0
2019-06-12 11:20:00,199.29,199.46,198.95,199.12,11750.0,176.302,176.4524,176.0012,176.1516,11750.0
2019-06-12 11:30:00,199.19,199.37,199.08,199.15,6302.0,176.2135,176.3728,176.1162,176.1781,6302.0
2019-06-12 11:40:00,199.13,199.47,199.13,199.44,6370.0,176.1604,176.4612,176.1604,176.4347,6370.0
2019-06-12 11:50:00,199.43,199.57,199.23,199.31,8052.0,176.4258,176.5497,176.2489,176.3197,8052.0
2019-06-12 12:00:00,199.31,199.48,199.28,199.34,8697.0,176.3197,176.4701,176.2931,176.3462,8697.0
2019-06-12 12:10:00,199.33,199.36,199.09,199.35,7058.0,176.3374,176.3639,176.1251,176.3551,7058.0
2019-06-12 12:20:00,199.31,199.6,199.24,199.46,6137.0,176.3197,176.5762,176.2578,176.4524,6137.0
2019-06-12 12:30:00,199.54,199.56,199.41,199.47,7361.0,176.5232,176.5408,176.4082,176.4612,7361.0
2019-06-12 12:40:00,199.47,199.82,199.42,199.74,9321.0,176.4612,176.7709,176.417,176.7001,9321.0
2019-06-12 12:50:00,199.76,199.83,199.57,199.57,4214.0,176.7178,176.7797,176.5497,176.5497,4214.0
2019-06-12 13:00:00,199.63,199.68,199.5,199.63,5430.0,176.6028,176.647,176.4878,176.6028,5430.0
2019-06-12 13:10:00,199.59,199.59,199.36,199.37,5138.0,176.5674,176.5674,176.3639,176.3728,5138.0
2019-06-12 13:20:00,199.46,199.46,199.16,199.34,5696.0,176.4524,176.4524,176.187,176.3462,5696.0
2019-06-12 13:30:00,199.33,199.41,199.11,199.15,7883.0,176.3374,176.4082,176.1428,176.1781,7883.0
2019-06-12 13:40:00,199.14,199.33,199.0,199.24,6130.0,176.1693,176.3374,176.0454,176.2578,6130.0
2019-06-12 13:50:00,199.29,199.49,199.26,199.49,5013.0,176.302,176.4789,176.2755,176.4789,5013.0
2019-06-12 14:00:00,199.51,199.64,199.37,199.38,5493.0,176.4966,176.6116,176.3728,176.3816,5493.0
2019-06-12 14:10:00,199.35,199.44,199.28,199.33,6143.0,176.3551,176.4347,176.2931,176.3374,6143.0
2019-06-12 14:20:00,199.29,199.41,199.21,199.36,7425.0,176.302,176.4082,176.2312,176.3639,7425.0
2019-06-12 14:30:00,199.36,199.61,199.31,199.49,11254.0,176.3639,176.5851,176.3197,176.4789,11254.0
2019-06-12 14:40:00,199.57,199.85,199.52,199.8,4681.0,176.5497,176.7974,176.5055,176.7532,4681.0
2019-06-12 14:50:00,199.84,200.09,199.81,200.03,12279.0,176.7886,177.0097,176.762,176.9566,12279.0
2019-06-12 15:00:00,200.03,200.04,199.55,199.77,9975.0,176.9566,176.9655,176.532,176.7266,9975.0
2019-06-12 15:10:00,199.69,199.8,199.52,199.6,9756.0,176.6559,176.7532,176.5055,176.5762,9756.0
2019-06-12 15:20:00,199.56,199.65,199.38,199.38,10013.0,176.5408,176.6205,176.3816,176.3816,10013.0
2019-06-12 15:30:00,199.35,199.57,199.35,199.45,18109.0,176.3551,176.5497,176.3551,176.4435,18109.0
2019-06-12 15:40:00,199.46,199.61,199.34,199.34,32261.0,176.4524,176.5851,176.3462,176.3462,32261.0
2019-06-12 15:50:00,199.4,199.67,199.15,199.25,110535.0,176.3993,176.6382,176.1781,176.2666,110535.0
2019-06-13 09:30:00,199.04,199.95,197.75,199.04,80521.0,176.0808,176.8859,174.9396,176.0808,80521.0
2019-06-13 09:40:00,199.1,200.28,198.94,199.07,51367.0,176.1339,177.1778,175.9924,176.1074,51367.0
2019-06-13 09:50:00,198.93,199.89,198.92,199.57,17031.0,175.9835,176.8328,175.9747,176.5497,17031.0
2019-06-13 10:00:00,199.58,199.96,198.18,198.47,29386.0,176.5585,176.8947,175.32,175.5766,29386.0
2019-06-13 10:10:00,198.42,198.72,198.3,198.51,13403.0,175.5323,175.7977,175.4262,175.612,13403.0
2019-06-13 10:20:00,198.43,199.0,198.34,198.95,9733.0,175.5412,176.0454,175.4616,176.0012,9733.0
2019-06-13 10:30:00,199.06,199.58,199.06,199.5,17091.0,176.0985,176.5585,176.0985,176.4878,17091.0
2019-06-13 10:40:00,199.45,199.47,198.91,198.91,18236.0,176.4435,176.4612,175.9658,175.9658,18236.0
2019-06-13 10:50:00,198.91,199.14,198.52,198.52,14029.0,175.9658,176.1693,175.6208,175.6208,14029.0
2019-06-13 11:00:00,198.52,198.67,198.09,198.34,21809.0,175.6208,175.7535,175.2404,175.4616,21809.0
2019-06-13 11:10:00,198.36,198.58,198.11,198.32,16723.0,175.4793,175.6739,175.2581,175.4439,16723.0
2019-06-13 11:20:00,198.28,198.45,198.27,198.38,29983.0,175.4085,175.5589,175.3996,175.497,29983.0
2019-06-13 11:30:00,198.34,198.4,197.76,198.06,13279.0,175.4616,175.5147,174.9485,175.2139,13279.0
2019-06-13 11:40:00,198.01,198.13,197.5,197.5,23816.0,175.1696,175.2758,174.7185,174.7185,23816.0
2019-06-13 11:50:00,197.61,197.87,197.45,197.66,39699.0,174.8158,175.0458,174.6742,174.86,39699.0
2019-06-13 12:00:00,197.57,197.91,197.55,197.56,17600.0,174.7804,175.0812,174.7627,174.7715,17600.0
2019-06-13 12:10:00,197.52,197.65,197.18,197.29,10459.0,174.7362,174.8512,174.4354,174.5327,10459.0
2019-06-13 12:20:00,197.33,197.63,197.19,197.2,11449.0,174.5681,174.8335,174.4442,174.4531,11449.0
2019-06-13 12:30:00,197.25,197.47,197.24,197.43,3175.0,174.4973,174.6919,174.4885,174.6565,3175.0
2019-06-13 12:40:00,197.4,197.69,197.34,197.43,28662.0,174.63,174.8866,174.5769,174.6565,28662.0
2019-06-13 12:50:00,197.46,197.63,197.05,197.14,44837.0,174.6831,174.8335,174.3204,174.4,44837.0
2019-06-13 13:00:00,197.13,197.24,197.05,197.1,94214.0,174.3911,174.4885,174.3204,174.3646,94214.0
2019-06-13 13:10:00,197.13,197.17,196.88,196.93,16082.0,174.3911,174.4265,174.17,174.2142,16082.0
2019-06-13 13:20:00,196.91,197.16,196.91,196.95,11365.0,174.1965,174.4177,174.1965,174.2319,11365.0
2019-06-13 13:30:00,197.01,197.03,196.82,197.01,8912.0,174.285,174.3027,174.1169,174.285,8912.0
2019-06-13 13:40:00,196.98,196.98,196.73,196.91,7162.0,174.2584,174.2584,174.0373,174.1965,7162.0
2019-06-13 13:50:00,196.91,197.06,196.85,197.01,17596.0,174.1965,174.3292,174.1434,174.285,17596.0
2019-06-13 14:00:00,197.0,197.13,196.9,197.0,21544.0,174.2761,174.3911,174.1877,174.2761,21544.0
2019-06-13 14:10:00,197.02,197.02,196.59,196.72,10765.0,174.2938,174.2938,173.9134,174.0284,10765.0
2019-06-13 14:20:00,196.72,196.72,196.32,196.6,50642.0,174.0284,174.0284,173.6746,173.9223,50642.0
2019-06-13 14:30:00,196.56,196.57,196.22,196.35,11965.0,173.8869,173.8957,173.5861,173.7011,11965.0
2019-06-13 14:40:00,196.31,196.39,196.13,196.16,25390.0,173.6657,173.7365,173.5065,173.533,25390.0
2019-06-13 14:50:00,196.15,196.36,196.13,196.34,39591.0,173.5242,173.71,173.5065,173.6923,39591.0
2019-06-13 15:00:00,196.31,196.39,195.95,196.1,56115.0,173.6657,173.7365,173.3473,173.48,56115.0
2019-06-13 15:10:00,196.15,196.24,195.83,195.97,40683.0,173.5242,173.6038,173.2411,173.365,40683.0
2019-06-13 15:20:00,195.96,196.12,195.88,195.92,24885.0,173.3561,173.4977,173.2853,173.3207,24885.0
2019-06-13 15:30:00,195.92,196.29,195.85,196.05,63563.0,173.3207,173.648,173.2588,173.4357,63563.0
2019-06-13 15:40:00,196.05,196.08,195.76,196.02,70941.0,173.4357,173.4623,173.1792,173.4092,70941.0
2019-06-13 15:50:00,196.02,196.53,195.9,196.47,156056.0,173.4092,173.8604,173.303,173.8073,156056.0
2019-06-14 09:30:00,196.31,196.99,195.63,196.08,37915.0,173.6657,174.2673,173.0642,173.4623,37915.0
2019-06-14 09:40:00,196.03,196.2,195.49,195.74,17799.0,173.418,173.5684,172.9403,173.1615,17799.0
2019-06-14 09:50:00,195.84,195.89,194.81,194.81,23277.0,173.2499,173.2942,172.3388,172.3388,23277.0
2019-06-14 10:00:00,194.9,195.09,194.74,194.92,26936.0,172.4184,172.5865,172.2768,172.4361,26936.0
2019-06-14 10:10:00,194.89,194.89,194.09,194.09,20722.0,172.4095,172.4095,171.7018,171.7018,20722.0
2019-06-14 10:20:00,194.07,194.09,193.41,193.65,112925.0,171.6841,171.7018,171.1002,171.3126,112925.0
2019-06-14 10:30:00,193.66,193.8,193.33,193.72,94091.0,171.3214,171.4453,171.0295,171.3745,94091.0
2019-06-14 10:40:00,193.72,194.92,193.68,194.9,136306.0,171.3745,172.4361,171.3391,172.4184,136306.0
2019-06-14 10:50:00,194.94,195.07,194.46,194.62,68054.0,172.4538,172.5688,172.0291,172.1707,68054.0
2019-06-14 11:00:00,194.61,194.74,194.25,194.28,54289.0,172.1618,172.2768,171.8434,171.8699,54289.0
2019-06-14 11:10:00,194.29,194.49,194.03,194.04,21475.0,171.8787,172.0557,171.6487,171.6576,21475.0
2019-06-14 11:20:00,194.05,194.69,194.04,194.62,33533.0,171.6664,172.2326,171.6576,172.1707,33533.0
2019-06-14 11:30:00,194.61,194.79,194.4,194.59,43202.0,172.1618,172.3211,171.9761,172.1441,43202.0
2019-06-14 11:40:00,194.56,194.77,194.43,194.56,14801.0,172.1176,172.3034,172.0026,172.1176,14801.0
2019-06-14 11:50:00,194.53,194.6,194.02,194.04,18338.0,172.0911,172.153,171.6399,171.6576,18338.0
2019-06-14 12:00:00,194.03,194.25,193.97,194.07,11203.0,171.6487,171.8434,171.5957,171.6841,11203.0
2019-06-14 12:10:00,193.99,194.24,193.99,194.24,8859.0,171.6133,171.8345,171.6133,171.8345,8859.0
2019-06-14 12:20:00,194.21,194.61,194.09,194.43,27723.0,171.808,172.1618,171.7018,172.0026,27723.0
2019-06-14 12:30:00,194.41,194.77,194.41,194.47,61391.0,171.9849,172.3034,171.9849,172.038,61391.0
2019-06-14 12:40:00,194.46,194.68,194.46,194.64,21625.0,172.0291,172.2238,172.0291,172.1884,21625.0
2019-06-14 12:50:00,194.64,194.77,194.55,194.58,56324.0,172.1884,172.3034,172.1087,172.1353,56324.0
2019-06-14 13:00:00,194.6,194.68,194.46,194.56,27221.0,172.153,172.2238,172.0291,172.1176,27221.0
2019-06-14 13:10:00,194.59,194.66,194.47,194.65,9276.0,172.1441,172.2061,172.038,172.1972,9276.0
2019-06-14 13:20:00,194.67,194.76,194.55,194.59,22369.0,172.2149,172.2945,172.1087,172.1441,22369.0
2019-06-14 13:30:00,194.59,194.72,194.52,194.58,38262.0,172.1441,172.2591,172.0822,172.1353,38262.0
2019-06-14 13:40:00,194.56,194.56,194.02,194.02,21263.0,172.1176,172.1176,171.6399,171.6399,21263.0
2019-06-14 13:50:00,193.98,194.11,193.95,194.05,26765.0,171.6045,171.7195,171.578,171.6664,26765.0
2019-06-14 14:00:00,194.05,194.47,194.02,194.47,29757.0,171.6664,172.038,171.6399,172.038,29757.0
2019-06-14 14:10:00,194.47,194.76,194.47,194.71,44951.0,172.038,172.2945,172.038,172.2503,44951.0
2019-06-14 14:20:00,194.66,194.76,194.59,194.67,43593.0,172.2061,172.2945,172.1441,172.2149,43593.0
2019-06-14 14:30:00,194.69,194.75,194.59,194.65,56565.0,172.2326,172.2857,172.1441,172.1972,56565.0
2019-06-14 14:40:00,194.64,194.71,194.44,194.47,20129.0,172.1884,172.2503,172.0114,172.038,20129.0
2019-06-14 14:50:00,194.48,194.69,194.33,194.61,24545.0,172.0468,172.2326,171.9141,172.1618,24545.0
2019-06-14 15:00:00,194.6,194.76,194.46,194.63,39366.0,172.153,172.2945,172.0291,172.1795,39366.0
2019-06-14 15:10:00,194.63,194.72,194.47,194.59,37886.0,172.1795,172.2591,172.038,172.1441,37886.0
2019-06-14 15:20:00,194.61,194.72,194.56,194.69,68524.0,172.1618,172.2591,172.1176,172.2326,68524.0
2019-06-14 15:30:00,194.69,194.8,194.58,194.68,84527.0,172.2326,172.3299,172.1353,172.2238,84527.0
2019-06-14 15:40:00,194.67,194.69,194.52,194.53,56409.0,172.2149,172.2326,172.0822,172.0911,56409.0
2019-06-14 15:50:00,194.57,194.96,194.52,194.73,134610.0,172.1264,172.4715,172.0822,172.268,134610.0
2019-06-17 09:30:00,194.45,194.65,193.16,194.06,34784.0,172.0203,172.1972,170.8791,171.6753,34784.0
2019-06-17 09:40:00,194.0,194.28,193.5,193.58,39651.0,171.6222,171.8699,171.1799,171.2506,39651.0
2019-06-17 09:50:00,193.54,193.78,193.42,193.53,10796.0,171.2153,171.4276,171.1091,171.2064,10796.0
2019-06-17 10:00:00,193.55,194.08,193.27,193.86,33020.0,171.2241,171.693,170.9764,171.4983,33020.0
2019-06-17 10:10:00,193.92,193.97,193.09,193.12,40418.0,171.5514,171.5957,170.8172,170.8437,40418.0
2019-06-17 10:20:00,193.12,193.29,193.01,193.12,55609.0,170.8437,170.9941,170.7464,170.8437,55609.0
2019-06-17 10:30:00,193.08,193.24,193.01,193.09,111904.0,170.8083,170.9499,170.7464,170.8172,111904.0
2019-06-17 10:40:00,193.12,193.15,192.25,192.25,35641.0,170.8437,170.8702,170.0741,170.0741,35641.0
2019-06-17 10:50:00,192.34,192.51,192.27,192.39,60347.0,170.1537,170.3041,170.0917,170.1979,60347.0
2019-06-17 11:00:00,192.39,192.49,192.17,192.24,35640.0,170.1979,170.2864,170.0033,170.0652,35640.0
2019-06-17 11:10:00,192.25,192.51,192.25,192.41,62663.0,170.0741,170.3041,170.0741,170.2156,62663.0
2019-06-17 11:20:00,192.41,192.41,192.13,192.14,17826.0,170.2156,170.2156,169.9679,169.9767,17826.0
2019-06-17 11:30:00,192.13,192.2,191.86,192.0,23199.0,169.9679,170.0298,169.729,169.8529,23199.0
2019-06-17 11:40:00,191.99,192.23,191.97,192.11,54274.0,169.844,170.0564,169.8264,169.9502,54274.0
2019-06-17 11:50:00,192.12,192.22,192.07,192.14,39309.0,169.959,170.0475,169.9148,169.9767,39309.0
2019-06-17 12:00:00,192.12,192.21,191.94,192.09,16686.0,169.959,170.0387,169.7998,169.9325,16686.0
2019-06-17 12:10:00,192.05,192.17,191.97,192.06,16215.0,169.8971,170.0033,169.8264,169.906,16215.0
2019-06-17 12:20:00,192.08,192.15,191.97,192.05,16410.0,169.9237,169.9856,169.8264,169.8971,16410.0
2019-06-17 12:30:00,192.05,192.16,192.0,192.09,28381.0,169.8971,169.9944,169.8529,169.9325,28381.0
2019-06-17 12:40:00,192.09,192.19,192.06,192.1,41353.0,169.9325,170.021,169.906,169.9414,41353.0
2019-06-17 12:50:00,192.1,192.15,192.05,192.1,30351.0,169.9414,169.9856,169.8971,169.9414,30351.0
2019-06-17 13:00:00,192.11,192.2,192.06,192.12,90377.0,169.9502,170.0298,169.906,169.959,90377.0
2019-06-17 13:10:00,192.12,192.15,192.03,192.08,28924.0,169.959,169.9856,169.8794,169.9237,28924.0
2019-06-17 13:20:00,192.1,192.12,191.8,191.93,15644.0,169.9414,169.959,169.676,169.791,15644.0
2019-06-17 13:30:00,191.95,192.12,191.87,192.09,23678.0,169.8087,169.959,169.7379,169.9325,23678.0
2019-06-17 13:40:00,192.1,192.12,192.03,192.08,21053.0,169.9414,169.959,169.8794,169.9237,21053.0
2019-06-17 13:50:00,192.07,192.12,191.99,192.06,29312.0,169.9148,169.959,169.844,169.906,29312.0
2019-06-17 14:00:00,192.07,192.09,191.89,191.95,15476.0,169.9148,169.9325,169.7556,169.8087,15476.0
2019-06-17 14:10:00,191.94,192.13,191.9,191.96,19829.0,169.7998,169.9679,169.7644,169.8175,19829.0
2019-06-17 14:20:00,191.96,192.05,191.66,191.69,45896.0,169.8175,169.8971,169.5521,169.5786,45896.0
2019-06-17 14:30:00,191.75,191.78,191.49,191.65,36584.0,169.6317,169.6583,169.4017,169.5433,36584.0
2019-06-17 14:40:00,191.65,192.04,191.62,192.0,23398.0,169.5433,169.8883,169.5167,169.8529,23398.0
2019-06-17 14:50:00,191.99,192.02,191.85,191.89,12246.0,169.844,169.8706,169.7202,169.7556,12246.0
2019-06-17 15:00:00,191.88,192.0,191.78,191.95,23176.0,169.7467,169.8529,169.6583,169.8087,23176.0
2019-06-17 15:10:00,191.95,192.19,191.93,192.07,100340.0,169.8087,170.021,169.791,169.9148,100340.0
2019-06-17 15:20:00,192.07,192.11,191.84,191.84,36878.0,169.9148,169.9502,169.7113,169.7113,36878.0
2019-06-17 15:30:00,191.84,191.86,191.47,191.49,45253.0,169.7113,169.729,169.384,169.4017,45253.0
2019-06-17 15:40:00,191.51,191.57,191.18,191.21,41865.0,169.4194,169.4725,169.1275,169.154,41865.0
2019-06-17 15:50:00,191.19,191.23,190.65,190.81,157280.0,169.1363,169.1717,168.6586,168.8002,157280.0
2019-06-18 09:30:00,192.32,192.66,191.16,191.87,53715.0,170.136,170.4368,169.1098,169.7379,53715.0
2019-06-18 09:40:00,192.0,192.98,191.97,192.45,131991.0,169.8529,170.7198,169.8264,170.251,131991.0
2019-06-18 09:50:00,192.45,192.87,192.38,192.5,168477.0,170.251,170.6225,170.1891,170.2952,168477.0
2019-06-18 10:00:00,192.47,192.74,192.38,192.55,100862.0,170.2687,170.5075,170.1891,170.3394,100862.0
2019-06-18 10:10:00,192.58,192.63,192.06,192.23,187812.0,170.366,170.4102,169.906,170.0564,187812.0
2019-06-18 10:20:00,192.22,192.35,191.74,191.93,116990.0,170.0475,170.1625,169.6229,169.791,116990.0
2019-06-18 10:30:00,191.91,191.97,191.49,191.6,123569.0,169.7733,169.8264,169.4017,169.499,123569.0
2019-06-18 10:40:00,191.6,191.83,191.22,191.28,71025.0,169.499,169.7025,169.1629,169.2159,71025.0
2019-06-18 10:50:00,191.3,191.52,191.15,191.38,120629.0,169.2336,169.4283,169.1009,169.3044,120629.0
2019-06-18 11:00:00,191.38,192.06,191.3,192.0,95479.0,169.3044,169.906,169.2336,169.8529,95479.0
2019-06-18 11:10:00,192.0,192.59,191.98,192.39,48154.0,169.8529,170.3748,169.8352,170.1979,48154.0
2019-06-18 11:20:00,192.4,192.97,191.95,192.96,68600.0,170.2068,170.711,169.8087,170.7022,68600.0
2019-06-18 11:30:00,192.91,193.06,192.57,192.81,52841.0,170.6579,170.7906,170.3571,170.5695,52841.0
2019-06-18 11:40:00,192.85,193.05,192.67,192.74,73160.0,170.6048,170.7818,170.4456,170.5075,73160.0
2019-06-18 11:50:00,192.79,192.95,192.73,192.8,53576.0,170.5518,170.6933,170.4987,170.5606,53576.0
2019-06-18 12:00:00,192.83,193.38,192.83,193.18,37423.0,170.5872,171.0737,170.5872,170.8968,37423.0
2019-06-18 12:10:00,193.18,193.32,193.01,193.16,23278.0,170.8968,171.0206,170.7464,170.8791,23278.0
2019-06-18 12:20:00,193.16,193.18,192.98,193.09,75152.0,170.8791,170.8968,170.7198,170.8172,75152.0
2019-06-18 12:30:00,193.1,193.27,192.87,193.08,99793.0,170.826,170.9764,170.6225,170.8083,99793.0
2019-06-18 12:40:00,193.09,193.19,193.04,193.13,34662.0,170.8172,170.9056,170.7729,170.8525,34662.0
2019-06-18 12:50:00,193.13,193.23,193.01,193.09,40816.0,170.8525,170.941,170.7464,170.8172,40816.0
2019-06-18 13:00:00,193.08,193.08,192.5,192.85,25570.0,170.8083,170.8083,170.2952,170.6048,25570.0
2019-06-18 13:10:00,192.81,192.91,192.74,192.8,17590.0,170.5695,170.6579,170.5075,170.5606,17590.0
2019-06-18 13:20:00,192.82,192.87,192.62,192.71,11790.0,170.5783,170.6225,170.4014,170.481,11790.0
2019-06-18 13:30:00,192.76,192.79,192.59,192.62,32211.0,170.5252,170.5518,170.3748,170.4014,32211.0
2019-06-18 13:40:00,192.62,193.15,192.58,192.98,37691.0,170.4014,170.8702,170.366,170.7198,37691.0
2019-06-18 13:50:00,193.03,193.43,192.9,193.25,58630.0,170.7641,171.1179,170.6491,170.9587,58630.0
2019-06-18 14:00:00,193.28,193.94,193.26,193.88,111032.0,170.9852,171.5691,170.9675,171.516,111032.0
2019-06-18 14:10:00,193.88,194.23,193.84,194.16,93193.0,171.516,171.8257,171.4806,171.7637,93193.0
2019-06-18 14:20:00,194.15,194.62,194.11,194.58,43985.0,171.7549,172.1707,171.7195,172.1353,43985.0
2019-06-18 14:30:00,194.58,194.63,194.18,194.21,45697.0,172.1353,172.1795,171.7814,171.808,45697.0
2019-06-18 14:40:00,194.21,194.33,194.06,194.06,29362.0,171.808,171.9141,171.6753,171.6753,29362.0
2019-06-18 14:50:00,194.03,194.22,193.97,194.11,28008.0,171.6487,171.8168,171.5957,171.7195,28008.0
2019-06-18 15:00:00,194.11,194.11,193.59,193.72,25847.0,171.7195,171.7195,171.2595,171.3745,25847.0
2019-06-18 15:10:00,193.72,193.87,193.62,193.75,61841.0,171.3745,171.5072,171.286,171.401,61841.0
2019-06-18 15:20:00,193.75,193.75,193.57,193.62,57061.0,171.401,171.401,171.2418,171.286,57061.0
2019-06-18 15:30:00,193.59,193.7,193.35,193.5,51297.0,171.2595,171.3568,171.0472,171.1799,51297.0
2019-06-18 15:40:00,193.5,193.77,193.4,193.61,81066.0,171.1799,171.4187,171.0914,171.2772,81066.0
2019-06-18 15:50:00,193.61,193.81,193.23,193.44,232017.0,171.2772,171.4541,170.941,171.1268,232017.0
2019-06-19 09:30:00,193.84,194.24,193.03,193.21,34830.0,171.4806,171.8345,170.7641,170.9233,34830.0
2019-06-19 09:40:00,193.21,193.21,192.66,193.0,18468.0,170.9233,170.9233,170.4368,170.7375,18468.0
2019-06-19 09:50:00,192.9,193.1,192.62,192.62,17216.0,170.6491,170.826,170.4014,170.4014,17216.0
2019-06-19 10:00:00,192.71,192.98,192.13,192.19,38604.0,170.481,170.7198,169.9679,170.021,38604.0
2019-06-19 10:10:00,192.14,192.14,190.88,191.03,38131.0,169.9767,169.9767,168.8621,168.9948,38131.0
2019-06-19 10:20:00,191.1,191.48,190.89,190.89,121505.0,169.0567,169.3929,168.8709,168.8709,121505.0
2019-06-19 10:30:00,191.03,191.33,190.9,191.26,29873.0,168.9948,169.2602,168.8798,169.1982,29873.0
2019-06-19 10:40:00,191.29,192.15,191.17,192.13,23579.0,169.2248,169.9856,169.1186,169.9679,23579.0
2019-06-19 10:50:00,192.1,192.31,191.89,192.01,20920.0,169.9414,170.1271,169.7556,169.8617,20920.0
2019-06-19 11:00:00,192.13,192.25,191.96,192.04,104043.0,169.9679,170.0741,169.8175,169.8883,104043.0
2019-06-19 11:10:00,192.03,192.25,191.96,192.01,20872.0,169.8794,170.0741,169.8175,169.8617,20872.0
2019-06-19 11:20:00,192.13,192.29,192.09,192.27,46631.0,169.9679,170.1094,169.9325,170.0917,46631.0
2019-06-19 11:30:00,192.29,192.37,192.04,192.23,16707.0,170.1094,170.1802,169.8883,170.0564,16707.0
2019-06-19 11:40:00,192.24,192.32,192.16,192.2,46845.0,170.0652,170.136,169.9944,170.0298,46845.0
2019-06-19 11:50:00,192.2,192.26,192.04,192.2,13360.0,170.0298,170.0829,169.8883,170.0298,13360.0
2019-06-19 12:00:00,192.18,192.19,192.0,192.02,15544.0,170.0121,170.021,169.8529,169.8706,15544.0
2019-06-19 12:10:00,191.94,192.1,191.82,191.97,12156.0,169.7998,169.9414,169.6937,169.8264,12156.0
2019-06-19 12:20:00,191.93,192.0,191.83,191.87,10675.0,169.791,169.8529,169.7025,169.7379,10675.0
2019-06-19 12:30:00,191.87,191.89,191.53,191.59,36260.0,169.7379,169.7556,169.4371,169.4902,36260.0
2019-06-19 12:40:00,191.56,191.83,191.39,191.83,17632.0,169.4636,169.7025,169.3133,169.7025,17632.0
2019-06-19 12:50:00,191.86,192.06,191.86,192.01,12347.0,169.729,169.906,169.729,169.8617,12347.0
2019-06-19 13:00:00,191.99,192.07,191.98,192.04,7850.0,169.844,169.9148,169.8352,169.8883,7850.0
2019-06-19 13:10:00,192.03,192.07,191.94,192.0,18575.0,169.8794,169.9148,169.7998,169.8529,18575.0
2019-06-19 13:20:00,191.94,192.07,191.91,191.94,10299.0,169.7998,169.9148,169.7733,169.7998,10299.0
2019-06-19 13:30:00,191.99,192.13,191.98,191.98,34595.0,169.844,169.9679,169.8352,169.8352,34595.0
2019-06-19 13:40:00,191.98,192.05,191.87,192.03,9079.0,169.8352,169.8971,169.7379,169.8794,9079.0
2019-06-19 13:50:00,192.03,192.2,192.03,192.12,56581.0,169.8794,170.0298,169.8794,169.959,56581.0
2019-06-19 14:00:00,192.12,193.16,191.84,192.75,85686.0,169.959,170.8791,169.7113,170.5164,85686.0
2019-06-19 14:10:00,192.7,192.98,192.59,192.91,125080.0,170.4721,170.7198,170.3748,170.6579,125080.0
2019-06-19 14:20:00,192.97,193.39,192.95,193.31,22007.0,170.711,171.0826,170.6933,171.0118,22007.0
2019-06-19 14:30:00,193.38,193.63,193.1,193.13,100932.0,171.0737,171.2949,170.826,170.8525,100932.0
2019-06-19 14:40:00,193.11,193.28,192.97,193.06,89592.0,170.8349,170.9852,170.711,170.7906,89592.0
2019-06-19 14:50:00,193.06,193.25,193.03,193.1,131256.0,170.7906,170.9587,170.7641,170.826,131256.0
2019-06-19 15:00:00,193.1,193.25,193.0,193.2,54333.0,170.826,170.9587,170.7375,170.9145,54333.0
2019-06-19 15:10:00,193.2,193.27,193.05,193.17,56732.0,170.9145,170.9764,170.7818,170.8879,56732.0
2019-06-19 15:20:00,193.15,193.28,192.9,192.95,42573.0,170.8702,170.9852,170.6491,170.6933,42573.0
2019-06-19 15:30:00,192.96,193.0,192.29,192.29,73898.0,170.7022,170.7375,170.1094,170.1094,73898.0
2019-06-19 15:40:00,192.3,192.37,192.01,192.02,153164.0,170.1183,170.1802,169.8617,169.8706,153164.0
2019-06-19 15:50:00,192.05,192.81,192.05,192.43,199198.0,169.8971,170.5695,169.8971,170.2333,199198.0
2019-06-20 09:30:00,194.7,195.44,193.91,195.39,63599.0,172.2414,172.8961,171.5426,172.8519,63599.0
2019-06-20 09:40:00,195.46,195.78,194.9,195.09,28104.0,172.9138,173.1969,172.4184,172.5865,28104.0
2019-06-20 09:50:00,195.07,195.4,194.88,195.16,29976.0,172.5688,172.8607,172.4007,172.6484,29976.0
2019-06-20 10:00:00,195.14,195.7,195.03,195.39,55955.0,172.6307,173.1261,172.5334,172.8519,55955.0
2019-06-20 10:10:00,195.38,195.44,194.69,194.88,20726.0,172.843,172.8961,172.2326,172.4007,20726.0
2019-06-20 10:20:00,194.81,195.33,194.28,195.22,25316.0,172.3388,172.7988,171.8699,172.7015,25316.0
2019-06-20 10:30:00,195.31,195.54,194.92,195.34,25496.0,172.7811,172.9846,172.4361,172.8076,25496.0
2019-06-20 10:40:00,195.47,195.81,195.37,195.44,29794.0,172.9226,173.2234,172.8342,172.8961,29794.0
2019-06-20 10:50:00,195.5,196.14,195.47,195.77,16998.0,172.9492,173.5153,172.9226,173.188,16998.0
2019-06-20 11:00:00,195.74,195.83,195.56,195.56,13485.0,173.1615,173.2411,173.0022,173.0022,13485.0
2019-06-20 11:10:00,195.57,195.66,195.35,195.37,12574.0,173.0111,173.0907,172.8165,172.8342,12574.0
2019-06-20 11:20:00,195.39,195.57,195.32,195.44,14337.0,172.8519,173.0111,172.7899,172.8961,14337.0
2019-06-20 11:30:00,195.45,195.53,195.1,195.23,14530.0,172.9049,172.9757,172.5953,172.7103,14530.0
2019-06-20 11:40:00,195.22,195.48,194.97,195.35,28849.0,172.7015,172.9315,172.4803,172.8165,28849.0
2019-06-20 11:50:00,195.39,195.43,195.25,195.28,5899.0,172.8519,172.8872,172.728,172.7545,5899.0
2019-06-20 12:00:00,195.31,195.37,195.08,195.11,9911.0,172.7811,172.8342,172.5776,172.6042,9911.0
2019-06-20 12:10:00,195.06,195.06,194.26,194.39,14013.0,172.5599,172.5599,171.8522,171.9672,14013.0
2019-06-20 12:20:00,194.37,195.17,194.37,195.09,7167.0,171.9495,172.6572,171.9495,172.5865,7167.0
2019-06-20 12:30:00,194.96,195.17,194.91,195.0,15213.0,172.4715,172.6572,172.4272,172.5068,15213.0
2019-06-20 12:40:00,194.98,195.11,194.96,195.11,15113.0,172.4891,172.6042,172.4715,172.6042,15113.0
2019-06-20 12:50:00,195.07,195.37,194.85,195.34,17963.0,172.5688,172.8342,172.3741,172.8076,17963.0
2019-06-20 13:00:00,195.36,195.68,195.3,195.68,9809.0,172.8253,173.1084,172.7722,173.1084,9809.0
2019-06-20 13:10:00,195.67,195.9,195.55,195.9,10626.0,173.0996,173.303,172.9934,173.303,10626.0
2019-06-20 13:20:00,195.9,196.43,195.89,196.39,9384.0,173.303,173.7719,173.2942,173.7365,9384.0
2019-06-20 13:30:00,196.41,196.5,196.07,196.12,16901.0,173.7542,173.8338,173.4534,173.4977,16901.0
2019-06-20 13:40:00,196.11,196.24,196.06,196.13,10779.0,173.4888,173.6038,173.4446,173.5065,10779.0
2019-06-20 13:50:00,196.17,196.21,196.06,196.09,10566.0,173.5419,173.5773,173.4446,173.4711,10566.0
2019-06-20 14:00:00,196.04,196.42,196.0,196.42,12817.0,173.4269,173.763,173.3915,173.763,12817.0
2019-06-20 14:10:00,196.42,196.59,196.32,196.56,13441.0,173.763,173.9134,173.6746,173.8869,13441.0
2019-06-20 14:20:00,196.55,196.77,196.28,196.37,12345.0,173.878,174.0727,173.6392,173.7188,12345.0
2019-06-20 14:30:00,196.37,196.4,196.01,196.15,20689.0,173.7188,173.7454,173.4003,173.5242,20689.0
2019-06-20 14:40:00,196.18,196.26,195.96,196.07,11295.0,173.5507,173.6215,173.3561,173.4534,11295.0
2019-06-20 14:50:00,196.01,196.04,195.78,195.84,11104.0,173.4003,173.4269,173.1969,173.2499,11104.0
2019-06-20 15:00:00,195.84,195.9,195.71,195.86,11263.0,173.2499,173.303,173.1349,173.2676,11263.0
2019-06-20 15:10:00,195.84,196.47,195.84,196.38,15943.0,173.2499,173.8073,173.2499,173.7277,15943.0
2019-06-20 15:20:00,196.4,196.63,196.4,196.55,15874.0,173.7454,173.9488,173.7454,173.878,15874.0
2019-06-20 15:30:00,196.51,196.59,196.29,196.46,32617.0,173.8427,173.9134,173.648,173.7984,32617.0
2019-06-20 15:40:00,196.47,196.87,196.42,196.77,51116.0,173.8073,174.1611,173.763,174.0727,51116.0
2019-06-20 15:50:00,196.77,196.78,196.23,196.33,113592.0,174.0727,174.0815,173.595,173.6834,113592.0
2019-06-21 09:30:00,196.51,196.61,195.72,196.27,206543.0,173.8427,173.9311,173.1438,173.6303,206543.0
2019-06-21 09:40:00,196.11,196.8,196.02,196.64,11228.0,173.4888,174.0992,173.4092,173.9577,11228.0
2019-06-21 09:50:00,196.62,197.81,196.62,197.19,12135.0,173.94,174.9927,173.94,174.4442,12135.0
2019-06-21 10:00:00,197.25,197.26,196.67,197.12,15925.0,174.4973,174.5062,173.9842,174.3823,15925.0
2019-06-21 10:10:00,197.05,197.81,196.82,197.81,22689.0,174.3204,174.9927,174.1169,174.9927,22689.0
2019-06-21 10:20:00,197.82,198.43,197.82,198.06,113592.0,175.0016,175.5412,175.0016,175.2139,113592.0
2019-06-21 10:30:00,198.11,198.36,197.96,198.24,34083.0,175.2581,175.4793,175.1254,175.3731,34083.0
2019-06-21 10:40:00,198.24,199.19,198.24,199.07,74547.0,175.3731,176.2135,175.3731,176.1074,74547.0
2019-06-21 10:50:00,199.06,199.11,198.59,198.96,18688.0,176.0985,176.1428,175.6827,176.0101,18688.0
2019-06-21 11:00:00,198.94,199.91,198.93,199.76,17032.0,175.9924,176.8505,175.9835,176.7178,17032.0
2019-06-21 11:10:00,199.76,199.76,199.08,199.23,18853.0,176.7178,176.7178,176.1162,176.2489,18853.0
2019-06-21 11:20:00,199.27,199.49,199.03,199.21,15006.0,176.2843,176.4789,176.072,176.2312,15006.0
2019-06-21 11:30:00,199.16,199.45,199.16,199.17,14831.0,176.187,176.4435,176.187,176.1958,14831.0
2019-06-21 11:40:00,199.1,199.19,198.96,199.03,8392.0,176.1339,176.2135,176.0101,176.072,8392.0
2019-06-21 11:50:00,199.03,199.05,198.8,199.05,11684.0,176.072,176.0897,175.8685,176.0897,11684.0
2019-06-21 12:00:00,199.07,199.15,199.01,199.15,12914.0,176.1074,176.1781,176.0543,176.1781,12914.0
2019-06-21 12:10:00,199.17,199.3,198.94,199.0,15608.0,176.1958,176.3108,175.9924,176.0454,15608.0
2019-06-21 12:20:00,199.03,199.06,198.6,198.78,13856.0,176.072,176.0985,175.6916,175.8508,13856.0
2019-06-21 12:30:00,198.75,198.75,198.51,198.72,9833.0,175.8243,175.8243,175.612,175.7977,9833.0
2019-06-21 12:40:00,198.66,198.69,198.46,198.59,9761.0,175.7447,175.7712,175.5677,175.6827,9761.0
2019-06-21 12:50:00,198.63,198.64,198.32,198.44,10601.0,175.7181,175.727,175.4439,175.55,10601.0
2019-06-21 13:00:00,198.42,198.42,198.08,198.16,8430.0,175.5323,175.5323,175.2316,175.3023,8430.0
2019-06-21 13:10:00,198.18,198.21,198.05,198.16,14062.0,175.32,175.3466,175.205,175.3023,14062.0
2019-06-21 13:20:00,198.16,198.18,197.98,198.04,13296.0,175.3023,175.32,175.1431,175.1962,13296.0
2019-06-21 13:30:00,198.04,198.41,197.97,198.37,13725.0,175.1962,175.5235,175.1343,175.4881,13725.0
2019-06-21 13:40:00,198.37,198.55,198.34,198.38,9613.0,175.4881,175.6474,175.4616,175.497,9613.0
2019-06-21 13:50:00,198.4,198.42,198.24,198.3,8241.0,175.5147,175.5323,175.3731,175.4262,8241.0
2019-06-21 14:00:00,198.29,198.37,198.08,198.09,12867.0,175.4173,175.4881,175.2316,175.2404,12867.0
2019-06-21 14:10:00,198.13,198.15,197.8,198.05,7545.0,175.2758,175.2935,174.9839,175.205,7545.0
2019-06-21 14:20:00,198.01,198.28,197.93,198.17,17232.0,175.1696,175.4085,175.0989,175.3112,17232.0
2019-06-21 14:30:00,198.17,198.23,197.91,197.96,19007.0,175.3112,175.3643,175.0812,175.1254,19007.0
2019-06-21 14:40:00,197.97,198.0,197.64,197.78,9740.0,175.1343,175.1608,174.8423,174.9662,9740.0
2019-06-21 14:50:00,197.78,197.88,197.59,197.6,11783.0,174.9662,175.0546,174.7981,174.8069,11783.0
2019-06-21 15:00:00,197.64,197.87,197.52,197.83,13935.0,174.8423,175.0458,174.7362,175.0104,13935.0
2019-06-21 15:10:00,197.87,198.04,197.86,197.92,14899.0,175.0458,175.1962,175.0369,175.09,14899.0
2019-06-21 15:20:00,197.93,197.97,197.62,197.7,29803.0,175.0989,175.1343,174.8246,174.8954,29803.0
2019-06-21 15:30:00,197.68,197.89,197.5,197.86,21893.0,174.8777,175.0635,174.7185,175.0369,21893.0
2019-06-21 15:40:00,197.9,198.13,197.75,197.83,54234.0,175.0723,175.2758,174.9396,175.0104,54234.0
2019-06-21 15:50:00,197.82,197.82,197.11,197.25,104001.0,175.0016,175.0016,174.3735,174.4973,104001.0
2019-06-24 09:30:00,196.96,197.05,195.36,196.6,24996.0,174.2408,174.3204,172.8253,173.9223,24996.0
2019-06-24 09:40:00,196.47,197.45,196.47,196.99,17602.0,173.8073,174.6742,173.8073,174.2673,17602.0
2019-06-24 09:50:00,197.05,197.18,196.0,196.0,11412.0,174.3204,174.4354,173.3915,173.3915,11412.0
2019-06-24 10:00:00,196.0,196.99,196.0,196.77,10609.0,173.3915,174.2673,173.3915,174.0727,10609.0
2019-06-24 10:10:00,196.9,197.04,196.53,196.88,12098.0,174.1877,174.3115,173.8604,174.17,12098.0
2019-06-24 10:20:00,196.76,196.93,196.52,196.68,10823.0,174.0638,174.2142,173.8515,173.9931,10823.0
2019-06-24 10:30:00,196.73,196.79,196.39,196.59,5064.0,174.0373,174.0904,173.7365,173.9134,5064.0
2019-06-24 10:40:00,196.5,196.58,196.16,196.19,5556.0,173.8338,173.9046,173.533,173.5596,5556.0
2019-06-24 10:50:00,196.1,196.1,195.79,195.97,8461.0,173.48,173.48,173.2057,173.365,8461.0
2019-06-24 11:00:00,196.05,196.22,195.95,196.05,11192.0,173.4357,173.5861,173.3473,173.4357,11192.0
2019-06-24 11:10:00,196.06,196.12,195.75,195.75,7573.0,173.4446,173.4977,173.1703,173.1703,7573.0
2019-06-24 11:20:00,195.78,196.1,195.73,196.02,19487.0,173.1969,173.48,173.1526,173.4092,19487.0
2019-06-24 11:30:00,195.99,196.24,195.95,196.19,6042.0,173.3826,173.6038,173.3473,173.5596,6042.0
2019-06-24 11:40:00,196.17,196.38,196.13,196.38,5406.0,173.5419,173.7277,173.5065,173.7277,5406.0
2019-06-24 11:50:00,196.29,196.46,196.09,196.09,8507.0,173.648,173.7984,173.4711,173.4711,8507.0
2019-06-24 12:00:00,196.09,196.24,195.85,195.85,6733.0,173.4711,173.6038,173.2588,173.2588,6733.0
2019-06-24 12:10:00,195.84,196.17,195.8,196.16,14078.0,173.2499,173.5419,173.2146,173.533,14078.0
2019-06-24 12:20:00,196.09,196.22,195.93,195.93,13917.0,173.4711,173.5861,173.3296,173.3296,13917.0
2019-06-24 12:30:00,195.94,196.09,195.88,196.04,15641.0,173.3384,173.4711,173.2853,173.4269,15641.0
2019-06-24 12:40:00,196.0,196.05,195.9,196.04,15904.0,173.3915,173.4357,173.303,173.4269,15904.0
2019-06-24 12:50:00,196.04,196.04,195.54,195.54,12163.0,173.4269,173.4269,172.9846,172.9846,12163.0
2019-06-24 13:00:00,195.54,195.61,195.38,195.45,16908.0,172.9846,173.0465,172.843,172.9049,16908.0
2019-06-24 13:10:00,195.45,195.51,195.38,195.44,10107.0,172.9049,172.958,172.843,172.8961,10107.0
2019-06-24 13:20:00,195.44,195.53,195.28,195.31,11414.0,172.8961,172.9757,172.7545,172.7811,11414.0
2019-06-24 13:30:00,195.3,195.37,195.22,195.29,15898.0,172.7722,172.8342,172.7015,172.7634,15898.0
2019-06-24 13:40:00,195.25,195.32,194.86,194.86,11129.0,172.728,172.7899,172.383,172.383,11129.0
2019-06-24 13:50:00,194.86,194.86,194.13,194.35,43838.0,172.383,172.383,171.7372,171.9318,43838.0
2019-06-24 14:00:00,194.35,194.58,194.22,194.34,31146.0,171.9318,172.1353,171.8168,171.923,31146.0
2019-06-24 14:10:00,194.3,194.32,194.06,194.08,23321.0,171.8876,171.9053,171.6753,171.693,23321.0
2019-06-24 14:20:00,194.07,194.12,193.81,193.98,28098.0,171.6841,171.7283,171.4541,171.6045,28098.0
2019-06-24 14:30:00,193.98,194.65,193.96,194.54,26282.0,171.6045,172.1972,171.5868,172.0999,26282.0
2019-06-24 14:40:00,194.5,194.57,194.43,194.51,15620.0,172.0645,172.1264,172.0026,172.0734,15620.0
2019-06-24 14:50:00,194.51,194.76,194.51,194.56,18073.0,172.0734,172.2945,172.0734,172.1176,18073.0
2019-06-24 15:00:00,194.56,194.7,194.39,194.61,17798.0,172.1176,172.2414,171.9672,172.1618,17798.0
2019-06-24 15:10:00,194.58,194.8,194.05,194.18,22539.0,172.1353,172.3299,171.6664,171.7814,22539.0
2019-06-24 15:20:00,194.12,194.31,194.1,194.17,24808.0,171.7283,171.8964,171.7107,171.7726,24808.0
2019-06-24 15:30:00,194.15,194.22,193.72,193.81,44837.0,171.7549,171.8168,171.3745,171.4541,44837.0
2019-06-24 15:40:00,193.82,193.83,193.35,193.36,59817.0,171.463,171.4718,171.0472,171.056,59817.0
2019-06-24 15:50:00,193.36,193.55,193.07,193.3,164399.0,171.056,171.2241,170.7995,171.0029,164399.0
2019-06-25 09:30:00,192.72,193.37,192.0,192.58,42197.0,170.4898,171.0649,169.8529,170.366,42197.0
2019-06-25 09:40:00,192.59,192.75,191.3,191.3,14584.0,170.3748,170.5164,169.2336,169.2336,14584.0
2019-06-25 09:50:00,191.33,191.7,191.1,191.24,29030.0,169.2602,169.5875,169.0567,169.1806,29030.0
2019-06-25 10:00:00,191.37,191.37,190.27,190.48,40376.0,169.2956,169.2956,168.3224,168.5082,40376.0
2019-06-25 10:10:00,190.55,190.68,189.06,189.28,80530.0,168.5701,168.6852,167.252,167.4466,80530.0
2019-06-25 10:20:00,189.25,189.58,188.81,189.41,74202.0,167.4201,167.712,167.0309,167.5616,74202.0
2019-06-25 10:30:00,189.37,189.85,188.94,188.94,53736.0,167.5263,167.9509,167.1459,167.1459,53736.0
2019-06-25 10:40:00,188.98,189.24,188.3,188.4,70282.0,167.1812,167.4113,166.5797,166.6681,70282.0
2019-06-25 10:50:00,188.44,188.99,188.0,188.67,69435.0,166.7035,167.1901,166.3143,166.907,69435.0
2019-06-25 11:00:00,188.64,189.45,188.64,189.28,39146.0,166.8805,167.597,166.8805,167.4466,39146.0
2019-06-25 11:10:00,189.47,190.0,189.45,189.9,34812.0,167.6147,168.0836,167.597,167.9951,34812.0
2019-06-25 11:20:00,189.91,190.72,189.82,190.63,46127.0,168.004,168.7205,167.9244,168.6409,46127.0
2019-06-25 11:30:00,190.74,191.14,190.63,190.81,27505.0,168.7382,169.0921,168.6409,168.8002,27505.0
2019-06-25 11:40:00,190.99,191.09,190.83,190.83,13128.0,168.9594,169.0479,168.8178,168.8178,13128.0
2019-06-25 11:50:00,190.8,190.98,190.61,190.93,14813.0,168.7913,168.9505,168.6232,168.9063,14813.0
2019-06-25 12:00:00,190.92,191.08,190.62,191.06,19569.0,168.8975,169.039,168.6321,169.0213,19569.0
2019-06-25 12:10:00,191.02,191.49,190.98,191.49,23353.0,168.9859,169.4017,168.9505,169.4017,23353.0
2019-06-25 12:20:00,191.41,191.5,191.12,191.33,15562.0,169.3309,169.4106,169.0744,169.2602,15562.0
2019-06-25 12:30:00,191.28,191.42,190.95,191.03,13082.0,169.2159,169.3398,168.924,168.9948,13082.0
2019-06-25 12:40:00,191.11,191.19,190.94,191.18,7710.0,169.0656,169.1363,168.9152,169.1275,7710.0
2019-06-25 12:50:00,191.24,191.4,191.17,191.33,8413.0,169.1806,169.3221,169.1186,169.2602,8413.0
2019-06-25 13:00:00,191.21,191.22,190.78,190.99,20333.0,169.154,169.1629,168.7736,168.9594,20333.0
2019-06-25 13:10:00,190.99,191.19,190.94,191.19,8562.0,168.9594,169.1363,168.9152,169.1363,8562.0
2019-06-25 13:20:00,191.28,191.86,191.26,191.78,7759.0,169.2159,169.729,169.1982,169.6583,7759.0
2019-06-25 13:30:00,191.76,191.87,191.5,191.69,11454.0,169.6406,169.7379,169.4106,169.5786,11454.0
2019-06-25 13:40:00,191.71,191.76,191.49,191.68,14623.0,169.5963,169.6406,169.4017,169.5698,14623.0
2019-06-25 13:50:00,191.65,191.68,191.37,191.41,12056.0,169.5433,169.5698,169.2956,169.3309,12056.0
2019-06-25 14:00:00,191.41,191.81,191.41,191.81,14160.0,169.3309,169.6848,169.3309,169.6848,14160.0
2019-06-25 14:10:00,191.77,192.12,191.73,191.99,22309.0,169.6494,169.959,169.614,169.844,22309.0
2019-06-25 14:20:00,192.04,192.05,191.47,191.66,20713.0,169.8883,169.8971,169.384,169.5521,20713.0
2019-06-25 14:30:00,191.65,191.67,191.05,191.25,28042.0,169.5433,169.561,169.0125,169.1894,28042.0
2019-06-25 14:40:00,191.24,192.2,191.22,192.19,19468.0,169.1806,170.0298,169.1629,170.021,19468.0
2019-06-25 14:50:00,192.22,192.32,191.9,192.28,14640.0,170.0475,170.136,169.7644,170.1006,14640.0
2019-06-25 15:00:00,192.3,192.39,192.15,192.32,20635.0,170.1183,170.1979,169.9856,170.136,20635.0
2019-06-25 15:10:00,192.32,192.36,191.95,192.06,18091.0,170.136,170.1714,169.8087,169.906,18091.0
2019-06-25 15:20:00,192.06,192.38,192.06,192.29,23258.0,169.906,170.1891,169.906,170.1094,23258.0
2019-06-25 15:30:00,192.25,192.3,191.88,192.14,37928.0,170.0741,170.1183,169.7467,169.9767,37928.0
2019-06-25 15:40:00,192.14,192.18,191.73,192.09,49583.0,169.9767,170.0121,169.614,169.9325,49583.0
2019-06-25 15:50:00,192.09,192.38,191.81,192.26,116973.0,169.9325,170.1891,169.6848,170.0829,116973.0
2019-06-26 09:30:00,192.77,193.93,192.69,193.21,39793.0,170.5341,171.5603,170.4633,170.9233,39793.0
2019-06-26 09:40:00,193.32,193.32,192.47,192.73,18659.0,171.0206,171.0206,170.2687,170.4987,18659.0
2019-06-26 09:50:00,192.81,193.12,192.35,193.12,16358.0,170.5695,170.8437,170.1625,170.8437,16358.0
2019-06-26 10:00:00,193.04,193.07,192.37,192.5,7201.0,170.7729,170.7995,170.1802,170.2952,7201.0
2019-06-26 10:10:00,192.41,192.63,192.3,192.42,9386.0,170.2156,170.4102,170.1183,170.2244,9386.0
2019-06-26 10:20:00,192.42,192.46,192.1,192.29,7578.0,170.2244,170.2598,169.9414,170.1094,7578.0
2019-06-26 10:30:00,192.32,192.52,192.29,192.29,6605.0,170.136,170.3129,170.1094,170.1094,6605.0
2019-06-26 10:40:00,192.28,192.49,192.04,192.25,14971.0,170.1006,170.2864,169.8883,170.0741,14971.0
2019-06-26 10:50:00,192.21,192.66,192.01,192.66,23190.0,170.0387,170.4368,169.8617,170.4368,23190.0
2019-06-26 11:00:00,192.67,193.0,192.62,192.67,19485.0,170.4456,170.7375,170.4014,170.4456,19485.0
2019-06-26 11:10:00,192.63,192.75,192.26,192.28,7824.0,170.4102,170.5164,170.0829,170.1006,7824.0
2019-06-26 11:20:00,192.28,192.71,192.28,192.71,10906.0,170.1006,170.481,170.1006,170.481,10906.0
2019-06-26 11:30:00,192.77,192.77,192.21,192.33,7508.0,170.5341,170.5341,170.0387,170.1448,7508.0
2019-06-26 11:40:00,192.33,192.57,192.26,192.53,6052.0,170.1448,170.3571,170.0829,170.3218,6052.0
2019-06-26 11:50:00,192.38,192.54,192.27,192.52,8066.0,170.1891,170.3306,170.0917,170.3129,8066.0
2019-06-26 12:00:00,192.54,192.63,192.47,192.63,5897.0,170.3306,170.4102,170.2687,170.4102,5897.0
2019-06-26 12:10:00,192.66,192.73,192.62,192.73,4831.0,170.4368,170.4987,170.4014,170.4987,4831.0
2019-06-26 12:20:00,192.68,192.75,192.49,192.65,8841.0,170.4545,170.5164,170.2864,170.4279,8841.0
2019-06-26 12:30:00,192.67,192.76,192.6,192.71,8858.0,170.4456,170.5252,170.3837,170.481,8858.0
2019-06-26 12:40:00,192.7,192.9,192.64,192.74,6913.0,170.4721,170.6491,170.4191,170.5075,6913.0
2019-06-26 12:50:00,192.75,192.91,192.65,192.89,8422.0,170.5164,170.6579,170.4279,170.6402,8422.0
2019-06-26 13:00:00,192.85,192.86,192.64,192.72,7721.0,170.6048,170.6137,170.4191,170.4898,7721.0
2019-06-26 13:10:00,192.67,192.74,192.59,192.7,5008.0,170.4456,170.5075,170.3748,170.4721,5008.0
2019-06-26 13:20:00,192.72,192.97,192.7,192.84,9898.0,170.4898,170.711,170.4721,170.596,9898.0
2019-06-26 13:30:00,192.79,192.86,192.66,192.77,27710.0,170.5518,170.6137,170.4368,170.5341,27710.0
2019-06-26 13:40:00,192.74,192.74,192.37,192.49,4754.0,170.5075,170.5075,170.1802,170.2864,4754.0
2019-06-26 13:50:00,192.52,192.73,192.48,192.65,4947.0,170.3129,170.4987,170.2775,170.4279,4947.0
2019-06-26 14:00:00,192.69,192.82,192.67,192.73,9717.0,170.4633,170.5783,170.4456,170.4987,9717.0
2019-06-26 14:10:00,192.77,193.21,192.74,193.21,11398.0,170.5341,170.9233,170.5075,170.9233,11398.0
2019-06-26 14:20:00,193.23,193.29,192.95,193.1,12114.0,170.941,170.9941,170.6933,170.826,12114.0
2019-06-26 14:30:00,193.06,193.06,192.68,192.75,11567.0,170.7906,170.7906,170.4545,170.5164,11567.0
2019-06-26 14:40:00,192.76,193.03,192.66,192.93,8469.0,170.5252,170.7641,170.4368,170.6756,8469.0
2019-06-26 14:50:00,192.96,193.12,192.7,193.08,12503.0,170.7022,170.8437,170.4721,170.8083,12503.0
2019-06-26 15:00:00,193.12,193.26,192.98,193.07,12257.0,170.8437,170.9675,170.7198,170.7995,12257.0
2019-06-26 15:10:00,193.04,193.09,192.88,193.05,13170.0,170.7729,170.8172,170.6314,170.7818,13170.0
2019-06-26 15:20:00,193.02,193.23,192.91,192.99,12983.0,170.7552,170.941,170.6579,170.7287,12983.0
2019-06-26 15:30:00,192.94,193.04,192.83,193.0,29536.0,170.6845,170.7729,170.5872,170.7375,29536.0
2019-06-26 15:40:00,193.01,193.09,192.81,193.02,33796.0,170.7464,170.8172,170.5695,170.7552,33796.0
2019-06-26 15:50:00,193.03,193.22,192.72,192.76,86815.0,170.7641,170.9322,170.4898,170.5252,86815.0
2019-06-27 09:30:00,193.48,194.0,192.96,193.65,38130.0,171.1622,171.6222,170.7022,171.3126,38130.0
2019-06-27 09:40:00,193.63,194.73,193.63,194.64,23999.0,171.2949,172.268,171.2949,172.1884,23999.0
2019-06-27 09:50:00,194.51,195.0,194.17,194.19,35205.0,172.0734,172.5068,171.7726,171.7903,35205.0
2019-06-27 10:00:00,194.21,194.29,193.59,193.81,8524.0,171.808,171.8787,171.2595,171.4541,8524.0
2019-06-27 10:10:00,193.67,193.86,193.43,193.86,12679.0,171.3303,171.4983,171.1179,171.4983,12679.0
2019-06-27 10:20:00,193.84,194.07,193.69,193.95,9849.0,171.4806,171.6841,171.3479,171.578,9849.0
2019-06-27 10:30:00,194.01,194.12,193.81,193.94,11660.0,171.631,171.7283,171.4541,171.5691,11660.0
2019-06-27 10:40:00,193.88,194.01,193.69,193.85,5789.0,171.516,171.631,171.3479,171.4895,5789.0
2019-06-27 10:50:00,193.87,194.03,193.76,194.0,6786.0,171.5072,171.6487,171.4099,171.6222,6786.0
2019-06-27 11:00:00,193.94,193.95,193.63,193.76,9635.0,171.5691,171.578,171.2949,171.4099,9635.0
2019-06-27 11:10:00,193.79,193.9,193.21,193.55,27209.0,171.4364,171.5337,170.9233,171.2241,27209.0
2019-06-27 11:20:00,193.6,193.6,193.05,193.5,10349.0,171.2683,171.2683,170.7818,171.1799,10349.0
2019-06-27 11:30:00,193.49,193.8,193.41,193.74,8873.0,171.171,171.4453,171.1002,171.3922,8873.0
2019-06-27 11:40:00,193.74,194.17,193.72,194.17,11714.0,171.3922,171.7726,171.3745,171.7726,11714.0
2019-06-27 11:50:00,194.14,194.14,193.68,193.76,9902.0,171.746,171.746,171.3391,171.4099,9902.0
2019-06-27 12:00:00,193.78,194.07,193.61,194.05,10813.0,171.4276,171.6841,171.2772,171.6664,10813.0
2019-06-27 12:10:00,194.08,194.17,194.01,194.09,15123.0,171.693,171.7726,171.631,171.7018,15123.0
2019-06-27 12:20:00,194.1,194.21,194.02,194.11,8447.0,171.7107,171.808,171.6399,171.7195,8447.0
2019-06-27 12:30:00,194.07,194.21,194.02,194.21,5733.0,171.6841,171.808,171.6399,171.808,5733.0
2019-06-27 12:40:00,194.23,194.23,194.06,194.15,4965.0,171.8257,171.8257,171.6753,171.7549,4965.0
2019-06-27 12:50:00,194.18,194.25,194.06,194.16,9106.0,171.7814,171.8434,171.6753,171.7637,9106.0
2019-06-27 13:00:00,194.19,194.23,194.06,194.14,8319.0,171.7903,171.8257,171.6753,171.746,8319.0
2019-06-27 13:10:00,194.11,194.11,193.81,193.86,8621.0,171.7195,171.7195,171.4541,171.4983,8621.0
2019-06-27 13:20:00,193.9,194.13,193.9,194.01,6958.0,171.5337,171.7372,171.5337,171.631,6958.0
2019-06-27 13:30:00,194.01,194.15,193.98,194.11,9150.0,171.631,171.7549,171.6045,171.7195,9150.0
2019-06-27 13:40:00,194.08,194.22,194.01,194.18,9912.0,171.693,171.8168,171.631,171.7814,9912.0
2019-06-27 13:50:00,194.16,194.22,193.95,193.98,7642.0,171.7637,171.8168,171.578,171.6045,7642.0
2019-06-27 14:00:00,193.97,194.2,193.87,194.09,11336.0,171.5957,171.7991,171.5072,171.7018,11336.0
2019-06-27 14:10:00,194.07,194.33,194.07,194.33,7284.0,171.6841,171.9141,171.6841,171.9141,7284.0
2019-06-27 14:20:00,194.32,194.59,194.28,194.59,15068.0,171.9053,172.1441,171.8699,172.1441,15068.0
2019-06-27 14:30:00,194.54,194.6,194.39,194.41,8802.0,172.0999,172.153,171.9672,171.9849,8802.0
2019-06-27 14:40:00,194.45,194.7,194.45,194.69,10007.0,172.0203,172.2414,172.0203,172.2326,10007.0
2019-06-27 14:50:00,194.7,194.75,194.25,194.31,10376.0,172.2414,172.2857,171.8434,171.8964,10376.0
2019-06-27 15:00:00,194.32,194.47,194.32,194.39,8176.0,171.9053,172.038,171.9053,171.9672,8176.0
2019-06-27 15:10:00,194.39,194.48,194.3,194.36,10012.0,171.9672,172.0468,171.8876,171.9407,10012.0
2019-06-27 15:20:00,194.38,194.42,194.02,194.04,15908.0,171.9584,171.9937,171.6399,171.6576,15908.0
2019-06-27 15:30:00,194.04,194.05,193.68,193.83,39354.0,171.6576,171.6664,171.3391,171.4718,39354.0
2019-06-27 15:40:00,193.82,194.0,193.66,193.91,40544.0,171.463,171.6222,171.3214,171.5426,40544.0
2019-06-27 15:50:00,193.96,194.1,193.39,193.49,142354.0,171.5868,171.7107,171.0826,171.171,142354.0
2019-06-28 09:30:00,194.22,195.44,193.67,195.23,24755.0,171.8168,172.8961,171.3303,172.7103,24755.0
2019-06-28 09:40:00,195.28,195.63,195.17,195.49,43874.0,172.7545,173.0642,172.6572,172.9403,43874.0
2019-06-28 09:50:00,195.41,196.38,195.24,196.38,35635.0,172.8695,173.7277,172.7192,173.7277,35635.0
2019-06-28 10:00:00,196.38,196.78,196.16,196.68,15719.0,173.7277,174.0815,173.533,173.9931,15719.0
2019-06-28 10:10:00,196.67,197.21,196.57,197.21,15386.0,173.9842,174.4619,173.8957,174.4619,15386.0
2019-06-28 10:20:00,197.15,197.26,196.81,196.89,16417.0,174.4088,174.5062,174.1081,174.1788,16417.0
2019-06-28 10:30:00,196.94,196.94,196.52,196.61,10843.0,174.2231,174.2231,173.8515,173.9311,10843.0
2019-06-28 10:40:00,196.6,197.22,196.56,196.91,16955.0,173.9223,174.4708,173.8869,174.1965,16955.0
2019-06-28 10:50:00,196.9,197.16,196.72,197.02,15749.0,174.1877,174.4177,174.0284,174.2938,15749.0
2019-06-28 11:00:00,196.97,197.01,196.16,196.19,36646.0,174.2496,174.285,173.533,173.5596,36646.0
2019-06-28 11:10:00,196.25,196.45,196.24,196.29,23369.0,173.6127,173.7896,173.6038,173.648,23369.0
2019-06-28 11:20:00,196.32,196.61,196.29,196.38,23055.0,173.6746,173.9311,173.648,173.7277,23055.0
2019-06-28 11:30:00,196.34,196.51,196.27,196.51,16769.0,173.6923,173.8427,173.6303,173.8427,16769.0
2019-06-28 11:40:00,196.44,196.75,196.31,196.69,20929.0,173.7807,174.055,173.6657,174.0019,20929.0
2019-06-28 11:50:00,196.7,197.26,196.7,197.09,18263.0,174.0107,174.5062,174.0107,174.3558,18263.0
2019-06-28 12:00:00,197.09,197.12,196.8,196.88,11980.0,174.3558,174.3823,174.0992,174.17,11980.0
2019-06-28 12:10:00,196.88,197.23,196.88,197.23,15005.0,174.17,174.4796,174.17,174.4796,15005.0
2019-06-28 12:20:00,197.22,197.61,197.11,197.4,19057.0,174.4708,174.8158,174.3735,174.63,19057.0
2019-06-28 12:30:00,197.4,197.55,197.33,197.33,18499.0,174.63,174.7627,174.5681,174.5681,18499.0
2019-06-28 12:40:00,197.37,197.68,197.37,197.68,16339.0,174.6035,174.8777,174.6035,174.8777,16339.0
2019-06-28 12:50:00,197.7,197.72,197.38,197.57,22082.0,174.8954,174.9131,174.6123,174.7804,22082.0
2019-06-28 13:00:00,197.58,197.6,197.16,197.22,12666.0,174.7892,174.8069,174.4177,174.4708,12666.0
2019-06-28 13:10:00,197.18,197.36,197.02,197.25,10132.0,174.4354,174.5946,174.2938,174.4973,10132.0
2019-06-28 13:20:00,197.24,197.34,197.06,197.23,10960.0,174.4885,174.5769,174.3292,174.4796,10960.0
2019-06-28 13:30:00,197.24,197.5,197.2,197.44,16594.0,174.4885,174.7185,174.4531,174.6654,16594.0
2019-06-28 13:40:00,197.49,197.95,197.48,197.78,31179.0,174.7096,175.1166,174.7008,174.9662,31179.0
2019-06-28 13:50:00,197.81,197.91,197.57,197.59,18907.0,174.9927,175.0812,174.7804,174.7981,18907.0
2019-06-28 14:00:00,197.62,198.0,197.62,197.78,24320.0,174.8246,175.1608,174.8246,174.9662,24320.0
2019-06-28 14:10:00,197.78,197.84,197.6,197.8,28887.0,174.9662,175.0192,174.8069,174.9839,28887.0
2019-06-28 14:20:00,197.78,197.98,197.68,197.68,30984.0,174.9662,175.1431,174.8777,174.8777,30984.0
2019-06-28 14:30:00,197.68,198.03,197.65,197.91,21253.0,174.8777,175.1873,174.8512,175.0812,21253.0
2019-06-28 14:40:00,197.92,198.01,197.77,197.95,20701.0,175.09,175.1696,174.9573,175.1166,20701.0
2019-06-28 14:50:00,197.96,197.96,197.48,197.57,23509.0,175.1254,175.1254,174.7008,174.7804,23509.0
2019-06-28 15:00:00,197.58,197.76,197.58,197.74,25782.0,174.7892,174.9485,174.7892,174.9308,25782.0
2019-06-28 15:10:00,197.74,197.91,197.59,197.8,29975.0,174.9308,175.0812,174.7981,174.9839,29975.0
2019-06-28 15:20:00,197.8,197.94,197.78,197.9,32940.0,174.9839,175.1077,174.9662,175.0723,32940.0
2019-06-28 15:30:00,197.92,198.08,197.84,198.08,48941.0,175.09,175.2316,175.0192,175.2316,48941.0
2019-06-28 15:40:00,198.07,198.23,197.92,198.09,71347.0,175.2227,175.3643,175.09,175.2404,71347.0
2019-06-28 15:50:00,198.13,199.37,198.11,199.23,368980.0,175.2758,176.3728,175.2581,176.2489,368980.0
2019-07-01 09:30:00,200.93,201.67,200.5,200.91,128593.0,177.7528,178.4075,177.3724,177.7351,128593.0
2019-07-01 09:40:00,200.78,201.64,200.13,200.5,45365.0,177.6201,178.3809,177.0451,177.3724,45365.0
2019-07-01 09:50:00,200.5,201.52,199.99,201.29,49652.0,177.3724,178.2748,176.9212,178.0713,49652.0
2019-07-01 10:00:00,201.43,201.6,200.71,201.35,51657.0,178.1951,178.3455,177.5582,178.1244,51657.0
2019-07-01 10:10:00,201.39,202.17,201.29,202.07,31026.0,178.1598,178.8498,178.0713,178.7613,31026.0
2019-07-01 10:20:00,201.99,202.22,201.54,201.94,30034.0,178.6905,178.894,178.2925,178.6463,30034.0
2019-07-01 10:30:00,201.84,202.0,201.45,202.0,55228.0,178.5579,178.6994,178.2128,178.6994,55228.0
2019-07-01 10:40:00,201.98,202.38,201.95,202.38,31167.0,178.6817,179.0356,178.6552,179.0356,31167.0
2019-07-01 10:50:00,202.3,202.59,201.69,201.7,25881.0,178.9648,179.2213,178.4252,178.434,25881.0
2019-07-01 11:00:00,201.71,201.8,201.45,201.52,26706.0,178.4428,178.5225,178.2128,178.2748,26706.0
2019-07-01 11:10:00,201.56,201.7,201.43,201.51,20225.0,178.3101,178.434,178.1951,178.2659,20225.0
2019-07-01 11:20:00,201.52,201.6,201.22,201.3,16089.0,178.2748,178.3455,178.0094,178.0801,16089.0
2019-07-01 11:30:00,201.3,201.72,201.3,201.71,19118.0,178.0801,178.4517,178.0801,178.4428,19118.0
2019-07-01 11:40:00,201.59,201.73,201.4,201.53,12656.0,178.3367,178.4605,178.1686,178.2836,12656.0
2019-07-01 11:50:00,201.58,202.23,201.53,202.05,22300.0,178.3278,178.9029,178.2836,178.7436,22300.0
2019-07-01 12:00:00,202.09,202.35,202.02,202.04,13112.0,178.779,179.009,178.7171,178.7348,13112.0
2019-07-01 12:10:00,202.07,202.35,202.06,202.08,16423.0,178.7613,179.009,178.7525,178.7702,16423.0
2019-07-01 12:20:00,201.96,202.01,201.77,201.84,9098.0,178.664,178.7082,178.4959,178.5579,9098.0
2019-07-01 12:30:00,201.81,201.96,201.66,201.74,13970.0,178.5313,178.664,178.3986,178.4694,13970.0
2019-07-01 12:40:00,201.76,201.93,201.7,201.88,14281.0,178.4871,178.6375,178.434,178.5932,14281.0
2019-07-01 12:50:00,201.86,201.9,201.4,201.53,9901.0,178.5755,178.6109,178.1686,178.2836,9901.0
2019-07-01 13:00:00,201.53,201.72,201.38,201.69,18414.0,178.2836,178.4517,178.1509,178.4252,18414.0
2019-07-01 13:10:00,201.67,201.67,201.31,201.42,14333.0,178.4075,178.4075,178.089,178.1863,14333.0
2019-07-01 13:20:00,201.39,201.77,201.39,201.55,25287.0,178.1598,178.4959,178.1598,178.3013,25287.0
2019-07-01 13:30:00,201.53,201.59,201.37,201.37,10133.0,178.2836,178.3367,178.1421,178.1421,10133.0
2019-07-01 13:40:00,201.32,201.32,200.87,201.02,42092.0,178.0978,178.0978,177.6997,177.8324,42092.0
2019-07-01 13:50:00,201.04,201.04,200.69,200.77,12130.0,177.8501,177.8501,177.5405,177.6113,12130.0
2019-07-01 14:00:00,200.67,200.72,200.38,200.59,11045.0,177.5228,177.567,177.2663,177.452,11045.0
2019-07-01 14:10:00,200.58,200.72,200.43,200.47,10673.0,177.4432,177.567,177.3105,177.3459,10673.0
2019-07-01 14:20:00,200.49,200.53,200.18,200.3,9957.0,177.3636,177.399,177.0893,177.1955,9957.0
2019-07-01 14:30:00,200.25,200.37,200.05,200.37,16480.0,177.1513,177.2574,176.9743,177.2574,16480.0
2019-07-01 14:40:00,200.36,200.74,200.35,200.72,11785.0,177.2486,177.5847,177.2397,177.567,11785.0
2019-07-01 14:50:00,200.72,200.85,200.45,200.58,12805.0,177.567,177.682,177.3282,177.4432,12805.0
2019-07-01 15:00:00,200.59,200.8,200.55,200.67,15441.0,177.452,177.6378,177.4167,177.5228,15441.0
2019-07-01 15:10:00,200.63,201.13,200.63,201.1,18511.0,177.4874,177.9297,177.4874,177.9032,18511.0
2019-07-01 15:20:00,201.09,201.6,201.08,201.51,21421.0,177.8944,178.3455,177.8855,178.2659,21421.0
2019-07-01 15:30:00,201.52,201.64,201.27,201.33,36610.0,178.2748,178.3809,178.0536,178.1067,36610.0
2019-07-01 15:40:00,201.34,201.47,201.14,201.19,35973.0,178.1155,178.2305,177.9386,177.9828,35973.0
2019-07-01 15:50:00,201.21,201.22,200.78,200.95,157817.0,178.0005,178.0094,177.6201,177.7705,157817.0
2019-07-02 09:30:00,201.76,201.96,200.33,201.96,44945.0,178.4871,178.664,177.222,178.664,44945.0
2019-07-02 09:40:00,201.9,202.23,201.65,201.94,16720.0,178.6109,178.9029,178.3898,178.6463,16720.0
2019-07-02 09:50:00,201.85,202.04,201.61,201.95,10221.0,178.5667,178.7348,178.3544,178.6552,10221.0
2019-07-02 10:00:00,201.88,201.99,201.77,201.99,11722.0,178.5932,178.6905,178.4959,178.6905,11722.0
2019-07-02 10:10:00,202.0,202.23,201.74,201.89,28778.0,178.6994,178.9029,178.4694,178.6021,28778.0
2019-07-02 10:20:00,201.78,202.02,201.69,201.98,16055.0,178.5048,178.7171,178.4252,178.6817,16055.0
2019-07-02 10:30:00,201.93,202.15,201.85,201.87,7691.0,178.6375,178.8321,178.5667,178.5844,7691.0
2019-07-02 10:40:00,201.84,202.04,201.72,202.01,21398.0,178.5579,178.7348,178.4517,178.7082,21398.0
2019-07-02 10:50:00,202.01,202.11,201.94,202.09,22443.0,178.7082,178.7967,178.6463,178.779,22443.0
2019-07-02 11:00:00,202.1,202.19,201.95,202.01,17092.0,178.7879,178.8675,178.6552,178.7082,17092.0
2019-07-02 11:10:00,202.02,202.23,201.97,202.14,44734.0,178.7171,178.9029,178.6729,178.8232,44734.0
2019-07-02 11:20:00,202.15,202.3,201.99,202.0,10631.0,178.8321,178.9648,178.6905,178.6994,10631.0
2019-07-02 11:30:00,202.01,202.02,201.75,201.86,28787.0,178.7082,178.7171,178.4782,178.5755,28787.0
2019-07-02 11:40:00,201.8,202.08,201.77,201.94,28997.0,178.5225,178.7702,178.4959,178.6463,28997.0
2019-07-02 11:50:00,201.96,202.01,201.74,201.9,18584.0,178.664,178.7082,178.4694,178.6109,18584.0
2019-07-02 12:00:00,201.88,201.88,201.4,201.4,39181.0,178.5932,178.5932,178.1686,178.1686,39181.0
2019-07-02 12:10:00,201.39,201.39,200.87,200.88,25363.0,178.1598,178.1598,177.6997,177.7086,25363.0
2019-07-02 12:20:00,200.88,200.9,200.11,200.2,17795.0,177.7086,177.7263,177.0274,177.107,17795.0
2019-07-02 12:30:00,200.2,200.29,199.96,200.23,15830.0,177.107,177.1866,176.8947,177.1336,15830.0
2019-07-02 12:40:00,200.2,200.31,199.99,200.15,13950.0,177.107,177.2043,176.9212,177.0628,13950.0
2019-07-02 12:50:00,200.15,200.32,199.89,199.99,22849.0,177.0628,177.2132,176.8328,176.9212,22849.0
2019-07-02 13:00:00,199.98,200.31,199.98,200.24,17819.0,176.9124,177.2043,176.9124,177.1424,17819.0
2019-07-02 13:10:00,200.25,200.33,200.19,200.24,9855.0,177.1513,177.222,177.0982,177.1424,9855.0
2019-07-02 13:20:00,200.22,200.27,199.92,200.03,32152.0,177.1247,177.1689,176.8593,176.9566,32152.0
2019-07-02 13:30:00,200.04,200.1,199.93,200.03,14190.0,176.9655,177.0186,176.8682,176.9566,14190.0
2019-07-02 13:40:00,200.02,200.05,199.77,199.98,18182.0,176.9478,176.9743,176.7266,176.9124,18182.0
2019-07-02 13:50:00,199.96,200.08,199.93,200.0,6340.0,176.8947,177.0009,176.8682,176.9301,6340.0
2019-07-02 14:00:00,200.04,200.19,199.98,200.19,11443.0,176.9655,177.0982,176.9124,177.0982,11443.0
2019-07-02 14:10:00,200.19,200.31,200.11,200.11,14425.0,177.0982,177.2043,177.0274,177.0274,14425.0
2019-07-02 14:20:00,200.14,200.39,200.13,200.3,12710.0,177.0539,177.2751,177.0451,177.1955,12710.0
2019-07-02 14:30:00,200.28,200.4,200.27,200.35,10671.0,177.1778,177.284,177.1689,177.2397,10671.0
2019-07-02 14:40:00,200.4,200.48,200.07,200.16,20822.0,177.284,177.3547,176.992,177.0716,20822.0
2019-07-02 14:50:00,200.13,200.23,200.0,200.05,9538.0,177.0451,177.1336,176.9301,176.9743,9538.0
2019-07-02 15:00:00,200.07,200.32,200.06,200.32,20460.0,176.992,177.2132,176.9832,177.2132,20460.0
2019-07-02 15:10:00,200.32,200.35,199.95,200.0,17019.0,177.2132,177.2397,176.8859,176.9301,17019.0
2019-07-02 15:20:00,200.06,200.17,199.91,199.95,20506.0,176.9832,177.0805,176.8505,176.8859,20506.0
2019-07-02 15:30:00,199.89,200.21,199.89,200.1,32712.0,176.8328,177.1159,176.8328,177.0186,32712.0
2019-07-02 15:40:00,200.14,200.22,199.9,199.97,30015.0,177.0539,177.1247,176.8416,176.9036,30015.0
2019-07-02 15:50:00,199.98,200.5,199.97,200.44,86886.0,176.9124,177.3724,176.9036,177.3193,86886.0
2019-07-03 09:30:00,200.87,201.91,200.56,201.76,50420.0,177.6997,178.6198,177.4255,178.4871,50420.0
2019-07-03 09:40:00,201.77,202.37,201.66,202.0,41435.0,178.4959,179.0267,178.3986,178.6994,41435.0
2019-07-03 09:50:00,202.16,203.16,201.94,202.66,53988.0,178.8409,179.7256,178.6463,179.2833,53988.0
2019-07-03 10:00:00,202.65,202.68,202.24,202.3,43990.0,179.2744,179.301,178.9117,178.9648,43990.0
2019-07-03 10:10:00,202.3,202.42,202.24,202.39,17300.0,178.9648,179.0709,178.9117,179.0444,17300.0
2019-07-03 10:20:00,202.41,202.43,202.26,202.33,22092.0,179.0621,179.0798,178.9294,178.9913,22092.0
2019-07-03 10:30:00,202.29,202.42,202.06,202.42,15638.0,178.9559,179.0709,178.7525,179.0709,15638.0
2019-07-03 10:40:00,202.32,202.49,202.28,202.46,9685.0,178.9825,179.1329,178.9471,179.1063,9685.0
2019-07-03 10:50:00,202.47,202.9,202.39,202.72,13441.0,179.1152,179.4956,179.0444,179.3363,13441.0
2019-07-03 11:00:00,202.68,203.03,202.52,202.58,14418.0,179.301,179.6106,179.1594,179.2125,14418.0
2019-07-03 11:10:00,202.51,202.67,202.45,202.65,12670.0,179.1506,179.2921,179.0975,179.2744,12670.0
2019-07-03 11:20:00,202.66,203.04,202.56,203.03,15826.0,179.2833,179.6194,179.1948,179.6106,15826.0
2019-07-03 11:30:00,202.94,203.26,202.79,203.24,16246.0,179.531,179.8141,179.3983,179.7964,16246.0
2019-07-03 11:40:00,203.21,203.3,202.53,202.65,27802.0,179.7698,179.8494,179.1683,179.2744,27802.0
2019-07-03 11:50:00,202.65,203.05,202.64,203.01,13471.0,179.2744,179.6283,179.2656,179.5929,13471.0
2019-07-03 12:00:00,203.01,203.02,202.7,202.77,19264.0,179.5929,179.6017,179.3187,179.3806,19264.0
2019-07-03 12:10:00,202.77,202.97,202.38,202.39,12169.0,179.3806,179.5575,179.0356,179.0444,12169.0
2019-07-03 12:20:00,202.31,202.35,201.77,202.06,11646.0,178.9736,179.009,178.4959,178.7525,11646.0
2019-07-03 12:30:00,202.06,202.18,201.86,202.04,31858.0,178.7525,178.8586,178.5755,178.7348,31858.0
2019-07-03 12:40:00,202.0,202.23,201.97,202.02,27714.0,178.6994,178.9029,178.6729,178.7171,27714.0
2019-07-03 12:50:00,202.04,202.82,202.04,202.56,73534.0,178.7348,179.4248,178.7348,179.1948,73534.0
2019-07-05 09:30:00,201.28,202.74,201.28,201.56,18442.0,178.0624,179.354,178.0624,178.3101,18442.0
2019-07-05 09:40:00,201.59,201.76,201.12,201.45,7604.0,178.3367,178.4871,177.9209,178.2128,7604.0
2019-07-05 09:50:00,201.42,201.65,201.1,201.37,35012.0,178.1863,178.3898,177.9032,178.1421,35012.0
2019-07-05 10:00:00,201.43,201.45,200.9,201.26,12030.0,178.1951,178.2128,177.7263,178.0448,12030.0
2019-07-05 10:10:00,201.19,201.22,200.66,200.96,6841.0,177.9828,178.0094,177.514,177.7794,6841.0
2019-07-05 10:20:00,201.06,201.06,200.32,200.54,6504.0,177.8678,177.8678,177.2132,177.4078,6504.0
2019-07-05 10:30:00,200.43,200.43,199.54,199.54,48706.0,177.3105,177.3105,176.5232,176.5232,48706.0
2019-07-05 10:40:00,199.62,199.62,198.68,199.0,11672.0,176.5939,176.5939,175.7624,176.0454,11672.0
2019-07-05 10:50:00,199.05,199.12,198.53,199.02,13089.0,176.0897,176.1516,175.6297,176.0631,13089.0
2019-07-05 11:00:00,199.03,199.54,198.78,199.35,16736.0,176.072,176.5232,175.8508,176.3551,16736.0
2019-07-05 11:10:00,199.35,200.15,199.19,199.84,12835.0,176.3551,177.0628,176.2135,176.7886,12835.0
2019-07-05 11:20:00,199.8,200.11,199.79,199.96,16230.0,176.7532,177.0274,176.7443,176.8947,16230.0
2019-07-05 11:30:00,199.99,200.65,199.99,200.52,10939.0,176.9212,177.5051,176.9212,177.3901,10939.0
2019-07-05 11:40:00,200.52,200.52,199.83,200.18,9131.0,177.3901,177.3901,176.7797,177.0893,9131.0
2019-07-05 11:50:00,200.18,200.34,199.92,200.15,9576.0,177.0893,177.2309,176.8593,177.0628,9576.0
2019-07-05 12:00:00,200.22,200.33,200.0,200.31,5551.0,177.1247,177.222,176.9301,177.2043,5551.0
2019-07-05 12:10:00,200.44,200.85,200.44,200.85,19105.0,177.3193,177.682,177.3193,177.682,19105.0
2019-07-05 12:20:00,200.9,200.99,200.64,200.74,14200.0,177.7263,177.8059,177.4963,177.5847,14200.0
2019-07-05 12:30:00,200.86,201.15,200.83,201.11,4501.0,177.6909,177.9474,177.6644,177.9121,4501.0
2019-07-05 12:40:00,201.14,201.23,201.08,201.12,9140.0,177.9386,178.0182,177.8855,177.9209,9140.0
2019-07-05 12:50:00,201.08,201.3,200.9,201.07,7265.0,177.8855,178.0801,177.7263,177.8767,7265.0
2019-07-05 13:00:00,201.16,201.26,200.79,201.18,16196.0,177.9563,178.0448,177.629,177.974,16196.0
2019-07-05 13:10:00,201.17,201.19,200.99,201.04,5900.0,177.9651,177.9828,177.8059,177.8501,5900.0
2019-07-05 13:20:00,200.96,201.18,200.94,201.1,7162.0,177.7794,177.974,177.7617,177.9032,7162.0
2019-07-05 13:30:00,201.14,201.47,201.07,201.47,7388.0,177.9386,178.2305,177.8767,178.2305,7388.0
2019-07-05 13:40:00,201.47,201.7,201.36,201.52,3872.0,178.2305,178.434,178.1332,178.2748,3872.0
2019-07-05 13:50:00,201.42,201.42,201.0,201.13,9898.0,178.1863,178.1863,177.8147,177.9297,9898.0
2019-07-05 14:00:00,201.07,201.14,200.84,200.98,18704.0,177.8767,177.9386,177.6732,177.7971,18704.0
2019-07-05 14:10:00,201.0,201.18,200.89,201.08,6145.0,177.8147,177.974,177.7174,177.8855,6145.0
2019-07-05 14:20:00,201.04,201.08,200.91,200.98,5726.0,177.8501,177.8855,177.7351,177.7971,5726.0
2019-07-05 14:30:00,200.98,201.49,200.97,201.35,9126.0,177.7971,178.2482,177.7882,178.1244,9126.0
2019-07-05 14:40:00,201.32,201.54,201.25,201.45,5788.0,178.0978,178.2925,178.0359,178.2128,5788.0
2019-07-05 14:50:00,201.42,201.53,201.22,201.22,10023.0,178.1863,178.2836,178.0094,178.0094,10023.0
2019-07-05 15:00:00,201.2,201.36,201.2,201.28,10906.0,177.9917,178.1332,177.9917,178.0624,10906.0
2019-07-05 15:10:00,201.3,201.41,200.99,201.12,16579.0,178.0801,178.1775,177.8059,177.9209,16579.0
2019-07-05 15:20:00,201.09,201.21,200.99,201.16,8076.0,177.8944,178.0005,177.8059,177.9563,8076.0
2019-07-05 15:30:00,201.17,201.3,200.85,200.85,12487.0,177.9651,178.0801,177.682,177.682,12487.0
2019-07-05 15:40:00,200.84,201.07,200.84,200.98,14656.0,177.6732,177.8767,177.6732,177.7971,14656.0
2019-07-05 15:50:00,200.96,201.0,200.47,201.0,95143.0,177.7794,177.8147,177.3459,177.8147,95143.0
2019-07-08 09:30:00,199.48,200.25,198.5,199.67,19929.0,176.4701,177.1513,175.6031,176.6382,19929.0
2019-07-08 09:40:00,199.66,199.77,198.99,199.3,8995.0,176.6293,176.7266,176.0366,176.3108,8995.0
2019-07-08 09:50:00,199.32,199.35,198.68,199.17,22776.0,176.3285,176.3551,175.7624,176.1958,22776.0
2019-07-08 10:00:00,199.22,199.75,199.21,199.62,12376.0,176.2401,176.7089,176.2312,176.5939,12376.0
2019-07-08 10:10:00,199.65,200.09,199.58,199.95,21573.0,176.6205,177.0097,176.5585,176.8859,21573.0
2019-07-08 10:20:00,199.83,199.83,199.32,199.34,4317.0,176.7797,176.7797,176.3285,176.3462,4317.0
2019-07-08 10:30:00,199.29,199.38,199.0,199.28,5219.0,176.302,176.3816,176.0454,176.2931,5219.0
2019-07-08 10:40:00,199.37,199.67,199.24,199.51,4681.0,176.3728,176.6382,176.2578,176.4966,4681.0
2019-07-08 10:50:00,199.37,199.37,199.15,199.22,6386.0,176.3728,176.3728,176.1781,176.2401,6386.0
2019-07-08 11:00:00,199.32,199.51,199.28,199.43,7897.0,176.3285,176.4966,176.2931,176.4258,7897.0
2019-07-08 11:10:00,199.44,199.46,199.0,199.1,26283.0,176.4347,176.4524,176.0454,176.1339,26283.0
2019-07-08 11:20:00,199.19,199.21,198.96,199.01,12486.0,176.2135,176.2312,176.0101,176.0543,12486.0
2019-07-08 11:30:00,199.11,199.15,198.89,198.89,14359.0,176.1428,176.1781,175.9481,175.9481,14359.0
2019-07-08 11:40:00,198.9,199.22,198.8,199.22,12589.0,175.957,176.2401,175.8685,176.2401,12589.0
2019-07-08 11:50:00,199.22,199.22,198.76,198.76,9641.0,176.2401,176.2401,175.8331,175.8331,9641.0
2019-07-08 12:00:00,198.8,198.91,198.61,198.69,10289.0,175.8685,175.9658,175.7004,175.7712,10289.0
2019-07-08 12:10:00,198.71,198.78,198.66,198.75,6674.0,175.7889,175.8508,175.7447,175.8243,6674.0
2019-07-08 12:20:00,198.57,198.57,198.31,198.31,9042.0,175.665,175.665,175.435,175.435,9042.0
2019-07-08 12:30:00,198.37,198.59,198.24,198.26,12264.0,175.4881,175.6827,175.3731,175.3908,12264.0
2019-07-08 12:40:00,198.33,198.33,197.93,197.98,7545.0,175.4527,175.4527,175.0989,175.1431,7545.0
2019-07-08 12:50:00,198.04,198.2,197.94,198.18,8575.0,175.1962,175.3377,175.1077,175.32,8575.0
2019-07-08 13:00:00,198.18,198.72,198.16,198.65,18581.0,175.32,175.7977,175.3023,175.7358,18581.0
2019-07-08 13:10:00,198.64,198.9,198.39,198.49,29337.0,175.727,175.957,175.5058,175.5943,29337.0
2019-07-08 13:20:00,198.5,199.27,198.42,199.24,12137.0,175.6031,176.2843,175.5323,176.2578,12137.0
2019-07-08 13:30:00,199.3,199.43,199.03,199.16,11783.0,176.3108,176.4258,176.072,176.187,11783.0
2019-07-08 13:40:00,199.2,199.46,199.03,199.35,10985.0,176.2224,176.4524,176.072,176.3551,10985.0
2019-07-08 13:50:00,199.28,199.61,199.26,199.53,11782.0,176.2931,176.5851,176.2755,176.5143,11782.0
2019-07-08 14:00:00,199.52,199.86,199.47,199.84,10138.0,176.5055,176.8062,176.4612,176.7886,10138.0
2019-07-08 14:10:00,199.84,199.89,199.59,199.61,13992.0,176.7886,176.8328,176.5674,176.5851,13992.0
2019-07-08 14:20:00,199.62,199.62,199.11,199.17,10921.0,176.5939,176.5939,176.1428,176.1958,10921.0
2019-07-08 14:30:00,199.19,199.35,199.17,199.22,21187.0,176.2135,176.3551,176.1958,176.2401,21187.0
2019-07-08 14:40:00,199.2,199.26,199.04,199.12,5568.0,176.2224,176.2755,176.0808,176.1516,5568.0
2019-07-08 14:50:00,199.05,199.14,198.88,199.01,7962.0,176.0897,176.1693,175.9393,176.0543,7962.0
2019-07-08 15:00:00,199.02,199.12,198.98,199.06,8046.0,176.0631,176.1516,176.0278,176.0985,8046.0
2019-07-08 15:10:00,199.05,199.38,199.01,199.18,12173.0,176.0897,176.3816,176.0543,176.2047,12173.0
2019-07-08 15:20:00,199.15,199.23,198.98,199.08,17236.0,176.1781,176.2489,176.0278,176.1162,17236.0
2019-07-08 15:30:00,199.13,199.33,199.1,199.32,13941.0,176.1604,176.3374,176.1339,176.3285,13941.0
2019-07-08 15:40:00,199.34,199.35,199.01,199.07,27836.0,176.3462,176.3551,176.0543,176.1074,27836.0
2019-07-08 15:50:00,199.08,199.23,198.92,198.92,71167.0,176.1162,176.2489,175.9747,175.9747,71167.0
2019-07-09 09:30:00,197.83,199.05,197.7,198.64,26696.0,175.0104,176.0897,174.8954,175.727,26696.0
2019-07-09 09:40:00,198.64,199.09,197.92,198.92,23685.0,175.727,176.1251,175.09,175.9747,23685.0
2019-07-09 09:50:00,198.86,199.39,198.72,199.08,41664.0,175.9216,176.3905,175.7977,176.1162,41664.0
2019-07-09 10:00:00,199.09,199.11,198.33,198.33,25080.0,176.1251,176.1428,175.4527,175.4527,25080.0
2019-07-09 10:10:00,198.29,198.41,197.72,197.87,9055.0,175.4173,175.5235,174.9131,175.0458,9055.0
2019-07-09 10:20:00,197.82,197.88,197.58,197.71,11685.0,175.0016,175.0546,174.7892,174.9042,11685.0
2019-07-09 10:30:00,197.66,197.99,197.62,197.75,24821.0,174.86,175.1519,174.8246,174.9396,24821.0
2019-07-09 10:40:00,197.81,198.24,197.73,198.23,22120.0,174.9927,175.3731,174.9219,175.3643,22120.0
2019-07-09 10:50:00,198.25,198.25,197.91,198.0,8488.0,175.382,175.382,175.0812,175.1608,8488.0
2019-07-09 11:00:00,198.07,198.4,197.95,198.36,9267.0,175.2227,175.5147,175.1166,175.4793,9267.0
2019-07-09 11:10:00,198.41,198.77,198.41,198.67,7373.0,175.5235,175.842,175.5235,175.7535,7373.0
2019-07-09 11:20:00,198.79,198.82,198.39,198.5,13687.0,175.8597,175.8862,175.5058,175.6031,13687.0
2019-07-09 11:30:00,198.56,198.83,198.45,198.46,8577.0,175.6562,175.8951,175.5589,175.5677,8577.0
2019-07-09 11:40:00,198.49,198.59,198.14,198.15,10894.0,175.5943,175.6827,175.2846,175.2935,10894.0
2019-07-09 11:50:00,198.11,198.27,198.0,198.0,11955.0,175.2581,175.3996,175.1608,175.1608,11955.0
2019-07-09 12:00:00,198.01,198.1,197.84,197.89,7074.0,175.1696,175.2493,175.0192,175.0635,7074.0
2019-07-09 12:10:00,197.94,198.05,197.81,197.97,5722.0,175.1077,175.205,174.9927,175.1343,5722.0
2019-07-09 12:20:00,197.93,198.05,197.63,197.65,10277.0,175.0989,175.205,174.8335,174.8512,10277.0
2019-07-09 12:30:00,197.67,197.78,197.62,197.75,14287.0,174.8689,174.9662,174.8246,174.9396,14287.0
2019-07-09 12:40:00,197.71,197.75,197.36,197.5,7839.0,174.9042,174.9396,174.5946,174.7185,7839.0
2019-07-09 12:50:00,197.53,197.59,197.32,197.41,6784.0,174.745,174.7981,174.5592,174.6388,6784.0
2019-07-09 13:00:00,197.42,197.44,197.22,197.3,5938.0,174.6477,174.6654,174.4708,174.5415,5938.0
2019-07-09 13:10:00,197.23,197.45,197.23,197.35,3446.0,174.4796,174.6742,174.4796,174.5858,3446.0
2019-07-09 13:20:00,197.37,197.49,197.36,197.37,4206.0,174.6035,174.7096,174.5946,174.6035,4206.0
2019-07-09 13:30:00,197.36,197.46,197.25,197.28,3868.0,174.5946,174.6831,174.4973,174.5238,3868.0
2019-07-09 13:40:00,197.28,197.46,197.19,197.4,4841.0,174.5238,174.6831,174.4442,174.63,4841.0
2019-07-09 13:50:00,197.44,197.61,197.42,197.53,4074.0,174.6654,174.8158,174.6477,174.745,4074.0
2019-07-09 14:00:00,197.52,197.52,197.33,197.38,8497.0,174.7362,174.7362,174.5681,174.6123,8497.0
2019-07-09 14:10:00,197.42,197.54,197.35,197.45,10738.0,174.6477,174.7539,174.5858,174.6742,10738.0
2019-07-09 14:20:00,197.46,197.53,197.37,197.43,7290.0,174.6831,174.745,174.6035,174.6565,7290.0
2019-07-09 14:30:00,197.4,197.4,197.3,197.38,4505.0,174.63,174.63,174.5415,174.6123,4505.0
2019-07-09 14:40:00,197.38,197.52,197.26,197.32,8685.0,174.6123,174.7362,174.5062,174.5592,8685.0
2019-07-09 14:50:00,197.37,197.41,197.28,197.33,7951.0,174.6035,174.6388,174.5238,174.5681,7951.0
2019-07-09 15:00:00,197.33,197.39,197.27,197.36,9210.0,174.5681,174.6212,174.515,174.5946,9210.0
2019-07-09 15:10:00,197.32,197.36,197.08,197.21,13383.0,174.5592,174.5946,174.3469,174.4619,13383.0
2019-07-09 15:20:00,197.2,197.42,197.19,197.4,15671.0,174.4531,174.6477,174.4442,174.63,15671.0
2019-07-09 15:30:00,197.4,197.45,197.32,197.41,24214.0,174.63,174.6742,174.5592,174.6388,24214.0
2019-07-09 15:40:00,197.4,197.55,197.4,197.55,31953.0,174.63,174.7627,174.63,174.7627,31953.0
2019-07-09 15:50:00,197.55,198.02,197.54,197.71,106627.0,174.7627,175.1785,174.7539,174.9042,106627.0
2019-07-10 09:30:00,200.04,200.88,199.19,199.19,33480.0,176.9655,177.7086,176.2135,176.2135,33480.0
2019-07-10 09:40:00,199.19,199.62,198.79,199.37,17409.0,176.2135,176.5939,175.8597,176.3728,17409.0
2019-07-10 09:50:00,199.31,199.54,198.94,199.05,19639.0,176.3197,176.5232,175.9924,176.0897,19639.0
2019-07-10 10:00:00,199.03,199.37,198.82,198.86,102497.0,176.072,176.3728,175.8862,175.9216,102497.0
2019-07-10 10:10:00,198.8,198.86,198.26,198.41,33706.0,175.8685,175.9216,175.3908,175.5235,33706.0
2019-07-10 10:20:00,198.49,198.54,197.84,197.94,8836.0,175.5943,175.6385,175.0192,175.1077,8836.0
2019-07-10 10:30:00,197.93,198.57,197.92,198.52,6570.0,175.0989,175.665,175.09,175.6208,6570.0
2019-07-10 10:40:00,198.5,198.51,198.03,198.23,4612.0,175.6031,175.612,175.1873,175.3643,4612.0
2019-07-10 10:50:00,198.09,198.1,197.75,197.87,8131.0,175.2404,175.2493,174.9396,175.0458,8131.0
2019-07-10 11:00:00,197.79,198.08,197.65,197.65,10112.0,174.975,175.2316,174.8512,174.8512,10112.0
2019-07-10 11:10:00,197.69,197.78,197.4,197.47,12087.0,174.8866,174.9662,174.63,174.6919,12087.0
2019-07-10 11:20:00,197.42,197.49,197.18,197.19,8632.0,174.6477,174.7096,174.4354,174.4442,8632.0
2019-07-10 11:30:00,197.22,197.45,197.21,197.3,9080.0,174.4708,174.6742,174.4619,174.5415,9080.0
2019-07-10 11:40:00,197.24,197.58,197.24,197.51,33019.0,174.4885,174.7892,174.4885,174.7273,33019.0
2019-07-10 11:50:00,197.52,197.96,197.51,197.85,33195.0,174.7362,175.1254,174.7273,175.0281,33195.0
2019-07-10 12:00:00,197.89,197.93,197.73,197.79,6807.0,175.0635,175.0989,174.9219,174.975,6807.0
2019-07-10 12:10:00,197.75,197.75,197.47,197.57,8686.0,174.9396,174.9396,174.6919,174.7804,8686.0
2019-07-10 12:20:00,197.58,197.6,197.46,197.5,7576.0,174.7892,174.8069,174.6831,174.7185,7576.0
2019-07-10 12:30:00,197.57,197.64,197.46,197.48,5134.0,174.7804,174.8423,174.6831,174.7008,5134.0
2019-07-10 12:40:00,197.44,197.58,197.41,197.49,6915.0,174.6654,174.7892,174.6388,174.7096,6915.0
2019-07-10 12:50:00,197.49,197.7,197.46,197.54,7486.0,174.7096,174.8954,174.6831,174.7539,7486.0
2019-07-10 13:00:00,197.53,197.67,197.52,197.65,8840.0,174.745,174.8689,174.7362,174.8512,8840.0
2019-07-10 13:10:00,197.66,197.66,197.43,197.46,7394.0,174.86,174.86,174.6565,174.6831,7394.0
2019-07-10 13:20:00,197.49,197.64,197.49,197.55,6012.0,174.7096,174.8423,174.7096,174.7627,6012.0
2019-07-10 13:30:00,197.55,197.69,197.49,197.69,7751.0,174.7627,174.8866,174.7096,174.8866,7751.0
2019-07-10 13:40:00,197.69,197.86,197.64,197.76,7115.0,174.8866,175.0369,174.8423,174.9485,7115.0
2019-07-10 13:50:00,197.75,197.77,197.54,197.54,4507.0,174.9396,174.9573,174.7539,174.7539,4507.0
2019-07-10 14:00:00,197.6,197.83,197.43,197.44,7322.0,174.8069,175.0104,174.6565,174.6654,7322.0
2019-07-10 14:10:00,197.42,197.56,197.38,197.39,6027.0,174.6477,174.7715,174.6123,174.6212,6027.0
2019-07-10 14:20:00,197.41,197.49,197.28,197.29,6418.0,174.6388,174.7096,174.5238,174.5327,6418.0
2019-07-10 14:30:00,197.24,197.31,197.12,197.17,8926.0,174.4885,174.5504,174.3823,174.4265,8926.0
2019-07-10 14:40:00,197.14,197.23,197.0,197.14,5586.0,174.4,174.4796,174.2761,174.4,5586.0
2019-07-10 14:50:00,197.1,197.35,197.09,197.29,7931.0,174.3646,174.5858,174.3558,174.5327,7931.0
2019-07-10 15:00:00,197.32,197.39,197.25,197.28,9681.0,174.5592,174.6212,174.4973,174.5238,9681.0
2019-07-10 15:10:00,197.27,197.35,197.21,197.26,8276.0,174.515,174.5858,174.4619,174.5062,8276.0
2019-07-10 15:20:00,197.29,197.44,197.27,197.43,18459.0,174.5327,174.6654,174.515,174.6565,18459.0
2019-07-10 15:30:00,197.4,197.82,197.4,197.66,18553.0,174.63,175.0016,174.63,174.86,18553.0
2019-07-10 15:40:00,197.67,197.84,197.47,197.79,26684.0,174.8689,175.0192,174.6919,174.975,26684.0
2019-07-10 15:50:00,197.79,198.24,197.74,198.19,98490.0,174.975,175.3731,174.9308,175.3289,98490.0
2019-07-11 09:30:00,198.35,198.75,197.21,198.44,18014.0,175.4704,175.8243,174.4619,175.55,18014.0
2019-07-11 09:40:00,198.15,198.61,198.15,198.52,6892.0,175.2935,175.7004,175.2935,175.6208,6892.0
2019-07-11 09:50:00,198.58,198.92,198.4,198.53,20164.0,175.6739,175.9747,175.5147,175.6297,20164.0
2019-07-11 10:00:00,198.43,198.71,198.37,198.42,15503.0,175.5412,175.7889,175.4881,175.5323,15503.0
2019-07-11 10:10:00,198.4,198.64,198.13,198.56,20084.0,175.5147,175.727,175.2758,175.6562,20084.0
2019-07-11 10:20:00,198.5,198.54,198.16,198.32,4424.0,175.6031,175.6385,175.3023,175.4439,4424.0
2019-07-11 10:30:00,198.3,198.68,197.97,198.58,11899.0,175.4262,175.7624,175.1343,175.6739,11899.0
2019-07-11 10:40:00,198.51,199.09,198.47,199.04,55619.0,175.612,176.1251,175.5766,176.0808,55619.0
2019-07-11 10:50:00,199.09,199.91,199.07,199.83,81591.0,176.1251,176.8505,176.1074,176.7797,81591.0
2019-07-11 11:00:00,199.75,200.24,199.75,200.22,17084.0,176.7089,177.1424,176.7089,177.1247,17084.0
2019-07-11 11:10:00,200.17,200.98,200.11,200.34,24049.0,177.0805,177.7971,177.0274,177.2309,24049.0
2019-07-11 11:20:00,200.28,200.78,200.28,200.46,12223.0,177.1778,177.6201,177.1778,177.337,12223.0
2019-07-11 11:30:00,200.41,200.9,200.36,200.9,11667.0,177.2928,177.7263,177.2486,177.7263,11667.0
2019-07-11 11:40:00,200.93,201.19,200.8,201.17,71229.0,177.7528,177.9828,177.6378,177.9651,71229.0
2019-07-11 11:50:00,201.21,201.4,201.09,201.4,20958.0,178.0005,178.1686,177.8944,178.1686,20958.0
2019-07-11 12:00:00,201.44,201.66,201.29,201.53,12157.0,178.204,178.3986,178.0713,178.2836,12157.0
2019-07-11 12:10:00,201.52,201.87,201.48,201.82,15823.0,178.2748,178.5844,178.2394,178.5402,15823.0
2019-07-11 12:20:00,201.81,202.17,201.77,202.12,17512.0,178.5313,178.8498,178.4959,178.8056,17512.0
2019-07-11 12:30:00,202.01,202.01,201.66,201.78,11412.0,178.7082,178.7082,178.3986,178.5048,11412.0
2019-07-11 12:40:00,201.79,201.91,201.69,201.85,10501.0,178.5136,178.6198,178.4252,178.5667,10501.0
2019-07-11 12:50:00,201.87,202.1,201.81,202.02,22217.0,178.5844,178.7879,178.5313,178.7171,22217.0
2019-07-11 13:00:00,202.0,202.07,201.59,201.66,13899.0,178.6994,178.7613,178.3367,178.3986,13899.0
2019-07-11 13:10:00,201.65,201.86,201.65,201.69,10393.0,178.3898,178.5755,178.3898,178.4252,10393.0
2019-07-11 13:20:00,201.68,201.68,201.27,201.27,7104.0,178.4163,178.4163,178.0536,178.0536,7104.0
2019-07-11 13:30:00,201.26,201.35,201.07,201.31,12469.0,178.0448,178.1244,177.8767,178.089,12469.0
2019-07-11 13:40:00,201.36,201.4,201.04,201.17,6050.0,178.1332,178.1686,177.8501,177.9651,6050.0
2019-07-11 13:50:00,201.13,201.43,201.05,201.36,8797.0,177.9297,178.1951,177.859,178.1332,8797.0
2019-07-11 14:00:00,201.38,201.44,201.26,201.34,10843.0,178.1509,178.204,178.0448,178.1155,10843.0
2019-07-11 14:10:00,201.34,201.4,201.25,201.29,13720.0,178.1155,178.1686,178.0359,178.0713,13720.0
2019-07-11 14:20:00,201.31,201.62,201.29,201.49,8824.0,178.089,178.3632,178.0713,178.2482,8824.0
2019-07-11 14:30:00,201.53,201.85,201.43,201.85,20140.0,178.2836,178.5667,178.1951,178.5667,20140.0
2019-07-11 14:40:00,201.84,201.91,201.68,201.69,10714.0,178.5579,178.6198,178.4163,178.4252,10714.0
2019-07-11 14:50:00,201.72,201.86,201.65,201.83,19847.0,178.4517,178.5755,178.3898,178.549,19847.0
2019-07-11 15:00:00,201.74,202.15,201.4,201.4,33216.0,178.4694,178.8321,178.1686,178.1686,33216.0
2019-07-11 15:10:00,201.4,201.4,201.0,201.3,30703.0,178.1686,178.1686,177.8147,178.0801,30703.0
2019-07-11 15:20:00,201.3,201.36,201.17,201.25,34241.0,178.0801,178.1332,177.9651,178.0359,34241.0
2019-07-11 15:30:00,201.26,201.35,200.71,200.87,46679.0,178.0448,178.1244,177.5582,177.6997,46679.0
2019-07-11 15:40:00,200.86,201.49,200.74,201.49,39986.0,177.6909,178.2482,177.5847,178.2482,39986.0
2019-07-11 15:50:00,201.47,201.62,201.26,201.5,101070.0,178.2305,178.3632,178.0448,178.2571,101070.0
2019-07-12 09:30:00,202.86,203.32,202.26,202.93,56845.0,179.4602,179.8671,178.9294,179.5221,56845.0
2019-07-12 09:40:00,203.08,204.26,203.08,203.92,48178.0,179.6548,180.6987,179.6548,180.3979,48178.0
2019-07-12 09:50:00,203.99,204.47,203.62,203.86,23697.0,180.4598,180.8845,180.1325,180.3448,23697.0
2019-07-12 10:00:00,203.85,204.25,203.53,203.59,31373.0,180.336,180.6899,180.0529,180.106,31373.0
2019-07-12 10:10:00,203.53,204.09,203.5,203.75,40632.0,180.0529,180.5483,180.0264,180.2475,40632.0
2019-07-12 10:20:00,203.66,203.66,203.02,203.23,12987.0,180.1679,180.1679,179.6017,179.7875,12987.0
2019-07-12 10:30:00,203.29,203.66,203.14,203.45,31255.0,179.8406,180.1679,179.7079,179.9821,31255.0
2019-07-12 10:40:00,203.37,203.8,203.26,203.27,7412.0,179.9114,180.2918,179.8141,179.8229,7412.0
2019-07-12 10:50:00,203.34,203.55,203.22,203.39,8330.0,179.8848,180.0706,179.7787,179.9291,8330.0
2019-07-12 11:00:00,203.29,203.49,203.27,203.47,16765.0,179.8406,180.0175,179.8229,179.9998,16765.0
2019-07-12 11:10:00,203.41,203.41,203.03,203.24,10064.0,179.9468,179.9468,179.6106,179.7964,10064.0
2019-07-12 11:20:00,203.23,203.24,202.7,202.78,12697.0,179.7875,179.7964,179.3187,179.3894,12697.0
2019-07-12 11:30:00,202.77,202.95,202.65,202.65,7991.0,179.3806,179.5398,179.2744,179.2744,7991.0
2019-07-12 11:40:00,202.71,203.11,202.65,203.11,13882.0,179.3275,179.6814,179.2744,179.6814,13882.0
2019-07-12 11:50:00,203.14,203.62,203.12,203.52,8135.0,179.7079,180.1325,179.6902,180.0441,8135.0
2019-07-12 12:00:00,203.48,203.68,203.42,203.65,8646.0,180.0087,180.1856,179.9556,180.1591,8646.0
2019-07-12 12:10:00,203.66,204.21,203.62,204.17,10131.0,180.1679,180.6545,180.1325,180.6191,10131.0
2019-07-12 12:20:00,204.19,204.43,204.15,204.34,7656.0,180.6368,180.8491,180.6014,180.7695,7656.0
2019-07-12 12:30:00,204.28,204.75,204.13,204.63,43809.0,180.7164,181.1322,180.5837,181.026,43809.0
2019-07-12 12:40:00,204.65,204.86,204.57,204.84,9709.0,181.0437,181.2295,180.9729,181.2118,9709.0
2019-07-12 12:50:00,204.8,205.1,204.79,204.89,18141.0,181.1764,181.4418,181.1676,181.256,18141.0
2019-07-12 13:00:00,204.89,205.1,204.82,204.91,19271.0,181.256,181.4418,181.1941,181.2737,19271.0
2019-07-12 13:10:00,204.96,205.46,204.9,205.25,20993.0,181.318,181.7603,181.2649,181.5745,20993.0
2019-07-12 13:20:00,205.19,205.81,205.19,205.62,18149.0,181.5214,182.0699,181.5214,181.9018,18149.0
2019-07-12 13:30:00,205.58,205.81,205.47,205.76,22244.0,181.8664,182.0699,181.7691,182.0257,22244.0
2019-07-12 13:40:00,205.72,205.84,205.56,205.81,13427.0,181.9903,182.0965,181.8488,182.0699,13427.0
2019-07-12 13:50:00,205.76,205.8,205.43,205.77,12135.0,182.0257,182.0611,181.7337,182.0345,12135.0
2019-07-12 14:00:00,205.73,205.95,205.68,205.89,14165.0,181.9991,182.1938,181.9549,182.1407,14165.0
2019-07-12 14:10:00,205.83,206.1,205.75,205.97,10516.0,182.0876,182.3265,182.0168,182.2115,10516.0
2019-07-12 14:20:00,205.96,206.22,205.96,206.0,11915.0,182.2026,182.4326,182.2026,182.238,11915.0
2019-07-12 14:30:00,206.0,206.43,205.98,206.29,16110.0,182.238,182.6184,182.2203,182.4945,16110.0
2019-07-12 14:40:00,206.27,206.33,205.82,206.08,29979.0,182.4769,182.5299,182.0788,182.3088,29979.0
2019-07-12 14:50:00,206.06,206.14,205.76,205.92,15164.0,182.2911,182.3618,182.0257,182.1672,15164.0
2019-07-12 15:00:00,205.94,205.94,205.51,205.57,11212.0,182.1849,182.1849,181.8045,181.8576,11212.0
2019-07-12 15:10:00,205.56,205.77,205.51,205.55,18934.0,181.8488,182.0345,181.8045,181.8399,18934.0
2019-07-12 15:20:00,205.55,205.68,205.3,205.37,20351.0,181.8399,181.9549,181.6187,181.6807,20351.0
2019-07-12 15:30:00,205.38,205.56,205.38,205.44,26135.0,181.6895,181.8488,181.6895,181.7426,26135.0
2019-07-12 15:40:00,205.46,205.67,205.36,205.62,28688.0,181.7603,181.9461,181.6718,181.9018,28688.0
2019-07-12 15:50:00,205.63,206.01,205.5,205.93,105067.0,181.9107,182.2468,181.7957,182.1761,105067.0
2019-07-15 09:30:00,205.4,205.56,203.75,204.17,47073.0,181.7072,181.8488,180.2475,180.6191,47073.0
2019-07-15 09:40:00,204.06,204.59,203.05,203.05,19845.0,180.5218,180.9906,179.6283,179.6283,19845.0
2019-07-15 09:50:00,203.2,204.93,203.2,204.53,39087.0,179.761,181.2914,179.761,180.9376,39087.0
2019-07-15 10:00:00,204.4,205.33,204.24,205.24,30404.0,180.8226,181.6453,180.681,181.5657,30404.0
2019-07-15 10:10:00,205.26,205.27,204.48,204.61,22216.0,181.5834,181.5922,180.8933,181.0083,22216.0
2019-07-15 10:20:00,204.66,204.76,203.93,204.33,19984.0,181.0526,181.141,180.4068,180.7606,19984.0
2019-07-15 10:30:00,204.33,204.5,204.14,204.21,22645.0,180.7606,180.911,180.5925,180.6545,22645.0
2019-07-15 10:40:00,204.2,204.35,203.68,203.77,28833.0,180.6456,180.7783,180.1856,180.2652,28833.0
2019-07-15 10:50:00,203.82,204.08,203.82,203.97,18497.0,180.3095,180.5395,180.3095,180.4422,18497.0
2019-07-15 11:00:00,203.94,203.99,203.25,203.34,17578.0,180.4156,180.4598,179.8052,179.8848,17578.0
2019-07-15 11:10:00,203.33,203.57,203.27,203.39,20226.0,179.876,180.0883,179.8229,179.9291,20226.0
2019-07-15 11:20:00,203.4,203.55,203.23,203.51,23157.0,179.9379,180.0706,179.7875,180.0352,23157.0
2019-07-15 11:30:00,203.53,203.78,203.35,203.75,18238.0,180.0529,180.2741,179.8937,180.2475,18238.0
2019-07-15 11:40:00,203.75,203.75,203.47,203.51,13707.0,180.2475,180.2475,179.9998,180.0352,13707.0
2019-07-15 11:50:00,203.51,203.71,203.5,203.67,12337.0,180.0352,180.2121,180.0264,180.1768,12337.0
2019-07-15 12:00:00,203.68,203.76,203.43,203.47,14111.0,180.1856,180.2564,179.9644,179.9998,14111.0
2019-07-15 12:10:00,203.42,203.69,203.39,203.62,9301.0,179.9556,180.1945,179.9291,180.1325,9301.0
2019-07-15 12:20:00,203.62,203.85,203.56,203.73,8466.0,180.1325,180.336,180.0794,180.2298,8466.0
2019-07-15 12:30:00,203.73,203.81,203.29,203.29,14367.0,180.2298,180.3006,179.8406,179.8406,14367.0
2019-07-15 12:40:00,203.33,203.53,203.26,203.48,8924.0,179.876,180.0529,179.8141,180.0087,8924.0
2019-07-15 12:50:00,203.51,203.58,203.28,203.42,9700.0,180.0352,180.0971,179.8317,179.9556,9700.0
2019-07-15 13:00:00,203.4,203.57,203.32,203.4,21876.0,179.9379,180.0883,179.8671,179.9379,21876.0
2019-07-15 13:10:00,203.42,203.45,203.32,203.34,8895.0,179.9556,179.9821,179.8671,179.8848,8895.0
2019-07-15 13:20:00,203.34,203.35,203.14,203.29,9975.0,179.8848,179.8937,179.7079,179.8406,9975.0
2019-07-15 13:30:00,203.31,203.65,203.26,203.61,16573.0,179.8583,180.1591,179.8141,180.1237,16573.0
2019-07-15 13:40:00,203.58,203.73,203.54,203.54,11783.0,180.0971,180.2298,180.0618,180.0618,11783.0
2019-07-15 13:50:00,203.55,203.61,203.43,203.44,14508.0,180.0706,180.1237,179.9644,179.9733,14508.0
2019-07-15 14:00:00,203.47,203.68,203.43,203.51,17576.0,179.9998,180.1856,179.9644,180.0352,17576.0
2019-07-15 14:10:00,203.49,203.79,203.27,203.79,25633.0,180.0175,180.2829,179.8229,180.2829,25633.0
2019-07-15 14:20:00,203.81,204.33,203.67,204.28,19116.0,180.3006,180.7606,180.1768,180.7164,19116.0
2019-07-15 14:30:00,204.28,204.29,203.82,203.96,15151.0,180.7164,180.7252,180.3095,180.4333,15151.0
2019-07-15 14:40:00,203.94,203.97,203.49,203.54,21651.0,180.4156,180.4422,180.0175,180.0618,21651.0
2019-07-15 14:50:00,203.48,203.71,203.48,203.7,11764.0,180.0087,180.2121,180.0087,180.2033,11764.0
2019-07-15 15:00:00,203.68,203.8,203.45,203.67,12559.0,180.1856,180.2918,179.9821,180.1768,12559.0
2019-07-15 15:10:00,203.61,203.64,203.48,203.55,20747.0,180.1237,180.1502,180.0087,180.0706,20747.0
2019-07-15 15:20:00,203.59,203.93,203.57,203.84,16991.0,180.106,180.4068,180.0883,180.3272,16991.0
2019-07-15 15:30:00,203.82,204.14,203.74,203.89,37894.0,180.3095,180.5925,180.2387,180.3714,37894.0
2019-07-15 15:40:00,203.89,204.05,203.58,203.7,52109.0,180.3714,180.5129,180.0971,180.2033,52109.0
2019-07-15 15:50:00,203.71,204.14,203.63,204.08,114020.0,180.2121,180.5925,180.1414,180.5395,114020.0
2019-07-16 09:30:00,205.25,205.74,204.08,204.82,54813.0,181.5745,182.008,180.5395,181.1941,54813.0
2019-07-16 09:40:00,205.04,206.98,205.04,206.95,43752.0,181.3887,183.105,181.3887,183.0784,43752.0
2019-07-16 09:50:00,206.96,207.18,206.47,206.86,27449.0,183.0873,183.2819,182.6538,182.9988,27449.0
2019-07-16 10:00:00,206.85,207.48,206.76,206.89,24503.0,182.9899,183.5473,182.9103,183.0253,24503.0
2019-07-16 10:10:00,206.9,208.16,206.9,208.09,36914.0,183.0342,184.1488,183.0342,184.0869,36914.0
2019-07-16 10:20:00,208.03,208.45,207.92,208.01,28784.0,184.0338,184.4054,183.9365,184.0161,28784.0
2019-07-16 10:30:00,208.0,208.14,207.65,207.84,25748.0,184.0073,184.1311,183.6977,183.8658,25748.0
2019-07-16 10:40:00,207.67,208.23,207.67,208.08,17628.0,183.7154,184.2108,183.7154,184.0781,17628.0
2019-07-16 10:50:00,208.11,208.11,207.44,207.77,57670.0,184.1046,184.1046,183.5119,183.8038,57670.0
2019-07-16 11:00:00,207.73,207.86,207.53,207.78,10346.0,183.7684,183.8834,183.5915,183.8127,10346.0
2019-07-16 11:10:00,207.75,208.02,207.51,207.51,17410.0,183.7861,184.025,183.5738,183.5738,17410.0
2019-07-16 11:20:00,207.51,207.53,206.92,207.27,22511.0,183.5738,183.5915,183.0519,183.3615,22511.0
2019-07-16 11:30:00,207.26,207.3,206.61,206.63,9770.0,183.3527,183.388,182.7776,182.7953,9770.0
2019-07-16 11:40:00,206.75,206.77,206.42,206.67,12433.0,182.9015,182.9192,182.6096,182.8307,12433.0
2019-07-16 11:50:00,206.61,207.01,206.39,206.39,15616.0,182.7776,183.1315,182.583,182.583,15616.0
2019-07-16 12:00:00,206.44,206.71,206.38,206.44,13631.0,182.6272,182.8661,182.5742,182.6272,13631.0
2019-07-16 12:10:00,206.36,206.43,205.96,206.04,11557.0,182.5565,182.6184,182.2026,182.2734,11557.0
2019-07-16 12:20:00,205.96,206.36,205.94,206.21,15070.0,182.2026,182.5565,182.1849,182.4238,15070.0
2019-07-16 12:30:00,206.25,206.61,206.12,206.53,37236.0,182.4592,182.7776,182.3442,182.7069,37236.0
2019-07-16 12:40:00,206.54,206.77,206.54,206.59,10711.0,182.7157,182.9192,182.7157,182.7599,10711.0
2019-07-16 12:50:00,206.58,206.65,206.53,206.59,8816.0,182.7511,182.813,182.7069,182.7599,8816.0
2019-07-16 13:00:00,206.63,207.36,206.54,207.36,19226.0,182.7953,183.4411,182.7157,183.4411,19226.0
2019-07-16 13:10:00,207.4,207.78,207.11,207.78,23179.0,183.4765,183.8127,183.22,183.8127,23179.0
2019-07-16 13:20:00,207.71,207.99,207.46,207.75,44506.0,183.7507,183.9985,183.5296,183.7861,44506.0
2019-07-16 13:30:00,207.75,207.85,207.49,207.58,11950.0,183.7861,183.8746,183.5561,183.6357,11950.0
2019-07-16 13:40:00,207.57,207.69,207.25,207.69,18049.0,183.6269,183.7331,183.3438,183.7331,18049.0
2019-07-16 13:50:00,207.75,207.86,207.29,207.35,38600.0,183.7861,183.8834,183.3792,183.4323,38600.0
2019-07-16 14:00:00,207.34,207.54,207.29,207.34,16242.0,183.4234,183.6004,183.3792,183.4234,16242.0
2019-07-16 14:10:00,207.35,207.4,207.09,207.22,29413.0,183.4323,183.4765,183.2023,183.3173,29413.0
2019-07-16 14:20:00,207.22,207.22,206.99,207.11,19059.0,183.3173,183.3173,183.1138,183.22,19059.0
2019-07-16 14:30:00,207.09,207.13,206.9,206.97,19159.0,183.2023,183.2377,183.0342,183.0961,19159.0
2019-07-16 14:40:00,206.96,207.1,206.8,206.89,22506.0,183.0873,183.2111,182.9457,183.0253,22506.0
2019-07-16 14:50:00,206.91,206.96,206.65,206.72,16997.0,183.043,183.0873,182.813,182.8749,16997.0
2019-07-16 15:00:00,206.72,206.83,206.61,206.64,16572.0,182.8749,182.9723,182.7776,182.8042,16572.0
2019-07-16 15:10:00,206.62,206.88,206.61,206.65,28689.0,182.7865,183.0165,182.7776,182.813,28689.0
2019-07-16 15:20:00,206.6,206.81,206.46,206.67,40803.0,182.7688,182.9546,182.6449,182.8307,40803.0
2019-07-16 15:30:00,206.67,206.96,206.54,206.96,29035.0,182.8307,183.0873,182.7157,183.0873,29035.0
2019-07-16 15:40:00,206.97,206.97,206.45,206.73,36968.0,183.0961,183.0961,182.6361,182.8838,36968.0
2019-07-16 15:50:00,206.83,207.07,206.43,206.46,93338.0,182.9723,183.1846,182.6184,182.6449,93338.0
2019-07-17 09:30:00,200.19,201.49,198.9,200.37,266451.0,177.0982,178.2482,175.957,177.2574,266451.0
2019-07-17 09:40:00,200.47,200.52,196.32,197.48,223812.0,177.3459,177.3901,173.6746,174.7008,223812.0
2019-07-17 09:50:00,197.39,197.97,196.9,197.11,114428.0,174.6212,175.1343,174.1877,174.3735,114428.0
2019-07-17 10:00:00,197.12,198.07,196.91,197.48,122842.0,174.3823,175.2227,174.1965,174.7008,122842.0
2019-07-17 10:10:00,197.45,197.75,195.6,195.66,89573.0,174.6742,174.9396,173.0376,173.0907,89573.0
2019-07-17 10:20:00,195.63,196.8,195.53,195.53,43736.0,173.0642,174.0992,172.9757,172.9757,43736.0
2019-07-17 10:30:00,195.53,195.6,194.5,194.77,98905.0,172.9757,173.0376,172.0645,172.3034,98905.0
2019-07-17 10:40:00,194.94,195.5,194.18,194.26,47687.0,172.4538,172.9492,171.7814,171.8522,47687.0
2019-07-17 10:50:00,194.36,194.4,193.5,194.13,64096.0,171.9407,171.9761,171.1799,171.7372,64096.0
2019-07-17 11:00:00,193.99,195.28,193.92,195.28,38192.0,171.6133,172.7545,171.5514,172.7545,38192.0
2019-07-17 11:10:00,195.22,196.25,195.08,196.17,56327.0,172.7015,173.6127,172.5776,173.5419,56327.0
2019-07-17 11:20:00,196.18,196.33,195.1,195.1,61892.0,173.5507,173.6834,172.5953,172.5953,61892.0
2019-07-17 11:30:00,195.09,195.3,194.28,194.8,41953.0,172.5865,172.7722,171.8699,172.3299,41953.0
2019-07-17 11:40:00,194.82,195.38,194.74,195.14,30113.0,172.3476,172.843,172.2768,172.6307,30113.0
2019-07-17 11:50:00,195.09,195.23,194.78,194.9,26177.0,172.5865,172.7103,172.3122,172.4184,26177.0
2019-07-17 12:00:00,194.87,195.01,194.51,194.62,27397.0,172.3918,172.5157,172.0734,172.1707,27397.0
2019-07-17 12:10:00,194.64,194.69,193.74,193.88,57032.0,172.1884,172.2326,171.3922,171.516,57032.0
2019-07-17 12:20:00,193.86,193.97,193.2,193.29,52589.0,171.4983,171.5957,170.9145,170.9941,52589.0
2019-07-17 12:30:00,193.26,193.26,192.95,192.95,57837.0,170.9675,170.9675,170.6933,170.6933,57837.0
2019-07-17 12:40:00,192.94,193.3,192.78,192.92,122230.0,170.6845,171.0029,170.5429,170.6668,122230.0
2019-07-17 12:50:00,192.92,193.23,192.73,193.11,65712.0,170.6668,170.941,170.4987,170.8349,65712.0
2019-07-17 13:00:00,193.15,193.21,192.94,193.06,34520.0,170.8702,170.9233,170.6845,170.7906,34520.0
2019-07-17 13:10:00,193.03,193.4,193.0,193.12,49932.0,170.7641,171.0914,170.7375,170.8437,49932.0
2019-07-17 13:20:00,193.12,193.19,192.89,193.11,84287.0,170.8437,170.9056,170.6402,170.8349,84287.0
2019-07-17 13:30:00,193.15,193.23,192.36,193.1,190365.0,170.8702,170.941,170.1714,170.826,190365.0
2019-07-17 13:40:00,193.04,194.27,193.03,194.15,57297.0,170.7729,171.861,170.7641,171.7549,57297.0
2019-07-17 13:50:00,194.13,194.18,193.61,194.07,32262.0,171.7372,171.7814,171.2772,171.6841,32262.0
2019-07-17 14:00:00,194.04,194.13,193.57,193.77,42431.0,171.6576,171.7372,171.2418,171.4187,42431.0
2019-07-17 14:10:00,193.77,194.32,193.65,194.15,29088.0,171.4187,171.9053,171.3126,171.7549,29088.0
2019-07-17 14:20:00,194.15,194.52,194.01,194.04,30193.0,171.7549,172.0822,171.631,171.6576,30193.0
2019-07-17 14:30:00,194.0,194.15,193.74,193.85,22041.0,171.6222,171.7549,171.3922,171.4895,22041.0
2019-07-17 14:40:00,193.81,193.81,193.25,193.69,26932.0,171.4541,171.4541,170.9587,171.3479,26932.0
2019-07-17 14:50:00,193.71,193.8,193.21,193.24,26688.0,171.3656,171.4453,170.9233,170.9499,26688.0
2019-07-17 15:00:00,193.19,193.29,192.71,193.23,66940.0,170.9056,170.9941,170.481,170.941,66940.0
2019-07-17 15:10:00,193.19,193.31,192.8,192.91,55267.0,170.9056,171.0118,170.5606,170.6579,55267.0
2019-07-17 15:20:00,192.9,192.9,192.08,192.23,66765.0,170.6491,170.6491,169.9237,170.0564,66765.0
2019-07-17 15:30:00,192.26,192.26,191.8,191.92,151220.0,170.0829,170.0829,169.676,169.7821,151220.0
2019-07-17 15:40:00,191.94,191.95,191.28,191.46,267157.0,169.7998,169.8087,169.2159,169.3752,267157.0
2019-07-17 15:50:00,191.46,191.94,191.07,191.07,320321.0,169.3752,169.7998,169.0302,169.0302,320321.0
2019-07-18 09:30:00,194.36,196.35,193.79,195.21,138758.0,171.9407,173.7011,171.4364,172.6926,138758.0
2019-07-18 09:40:00,195.24,195.58,194.5,194.61,85892.0,172.7192,173.0199,172.0645,172.1618,85892.0
2019-07-18 09:50:00,194.57,195.2,194.13,195.2,70239.0,172.1264,172.6838,171.7372,172.6838,70239.0
2019-07-18 10:00:00,195.15,195.43,194.55,194.74,42766.0,172.6395,172.8872,172.1087,172.2768,42766.0
2019-07-18 10:10:00,194.74,195.29,194.69,194.8,38717.0,172.2768,172.7634,172.2326,172.3299,38717.0
2019-07-18 10:20:00,194.84,195.52,194.76,195.52,42716.0,172.3653,172.9669,172.2945,172.9669,42716.0
2019-07-18 10:30:00,195.47,196.23,195.46,195.92,54285.0,172.9226,173.595,172.9138,173.3207,54285.0
2019-07-18 10:40:00,195.86,195.99,195.01,195.3,40748.0,173.2676,173.3826,172.5157,172.7722,40748.0
2019-07-18 10:50:00,195.38,195.51,194.76,195.36,50753.0,172.843,172.958,172.2945,172.8253,50753.0
2019-07-18 11:00:00,195.47,195.69,195.11,195.54,35382.0,172.9226,173.1173,172.6042,172.9846,35382.0
2019-07-18 11:10:00,195.63,195.79,194.79,194.83,68710.0,173.0642,173.2057,172.3211,172.3565,68710.0
2019-07-18 11:20:00,194.89,195.09,194.22,194.82,35864.0,172.4095,172.5865,171.8168,172.3476,35864.0
2019-07-18 11:30:00,194.89,194.91,194.36,194.83,25892.0,172.4095,172.4272,171.9407,172.3565,25892.0
2019-07-18 11:40:00,194.8,195.15,194.46,194.94,42859.0,172.3299,172.6395,172.0291,172.4538,42859.0
2019-07-18 11:50:00,194.99,195.27,194.56,194.59,46163.0,172.498,172.7457,172.1176,172.1441,46163.0
2019-07-18 12:00:00,194.59,194.92,194.46,194.92,32126.0,172.1441,172.4361,172.0291,172.4361,32126.0
2019-07-18 12:10:00,194.93,195.07,194.55,194.63,30026.0,172.4449,172.5688,172.1087,172.1795,30026.0
2019-07-18 12:20:00,194.79,194.94,194.54,194.63,28315.0,172.3211,172.4538,172.0999,172.1795,28315.0
2019-07-18 12:30:00,194.56,194.95,194.56,194.95,28308.0,172.1176,172.4626,172.1176,172.4626,28308.0
2019-07-18 12:40:00,194.91,195.17,194.85,194.95,15895.0,172.4272,172.6572,172.3741,172.4626,15895.0
2019-07-18 12:50:00,194.98,195.21,194.41,194.62,40327.0,172.4891,172.6926,171.9849,172.1707,40327.0
2019-07-18 13:00:00,194.56,195.29,194.46,195.08,47747.0,172.1176,172.7634,172.0291,172.5776,47747.0
2019-07-18 13:10:00,195.01,195.11,194.76,195.04,16080.0,172.5157,172.6042,172.2945,172.5422,16080.0
2019-07-18 13:20:00,195.1,195.11,194.92,195.06,29351.0,172.5953,172.6042,172.4361,172.5599,29351.0
2019-07-18 13:30:00,195.05,195.1,194.85,195.06,17234.0,172.5511,172.5953,172.3741,172.5599,17234.0
2019-07-18 13:40:00,195.05,195.11,194.86,195.03,22121.0,172.5511,172.6042,172.383,172.5334,22121.0
2019-07-18 13:50:00,195.06,195.06,194.52,194.85,20716.0,172.5599,172.5599,172.0822,172.3741,20716.0
2019-07-18 14:00:00,194.86,195.08,194.78,194.99,28428.0,172.383,172.5776,172.3122,172.498,28428.0
2019-07-18 14:10:00,194.96,195.04,194.85,194.99,38901.0,172.4715,172.5422,172.3741,172.498,38901.0
2019-07-18 14:20:00,194.96,195.49,194.82,195.24,49800.0,172.4715,172.9403,172.3476,172.7192,49800.0
2019-07-18 14:30:00,195.21,195.63,195.14,195.62,24808.0,172.6926,173.0642,172.6307,173.0553,24808.0
2019-07-18 14:40:00,195.57,195.82,195.51,195.62,20384.0,173.0111,173.2323,172.958,173.0553,20384.0
2019-07-18 14:50:00,195.57,195.78,195.3,195.74,27628.0,173.0111,173.1969,172.7722,173.1615,27628.0
2019-07-18 15:00:00,195.68,196.42,195.65,196.37,32521.0,173.1084,173.763,173.0819,173.7188,32521.0
2019-07-18 15:10:00,196.36,196.43,196.07,196.18,87551.0,173.71,173.7719,173.4534,173.5507,87551.0
2019-07-18 15:20:00,196.17,196.17,195.56,195.69,42740.0,173.5419,173.5419,173.0022,173.1173,42740.0
2019-07-18 15:30:00,195.66,196.44,195.58,196.13,59255.0,173.0907,173.7807,173.0199,173.5065,59255.0
2019-07-18 15:40:00,196.15,196.31,195.92,196.29,80096.0,173.5242,173.6657,173.3207,173.648,80096.0
2019-07-18 15:50:00,196.26,196.36,195.79,195.9,198025.0,173.6215,173.71,173.2057,173.303,198025.0
2019-07-19 09:30:00,197.0,198.53,196.77,198.26,85221.0,174.2761,175.6297,174.0727,175.3908,85221.0
2019-07-19 09:40:00,198.11,198.84,197.57,197.65,46737.0,175.2581,175.9039,174.7804,174.8512,46737.0
2019-07-19 09:50:00,197.57,197.57,196.53,197.18,11025.0,174.7804,174.7804,173.8604,174.4354,11025.0
2019-07-19 10:00:00,197.18,197.39,196.65,196.75,15141.0,174.4354,174.6212,173.9665,174.055,15141.0
2019-07-19 10:10:00,196.75,196.79,195.98,196.22,24211.0,174.055,174.0904,173.3738,173.5861,24211.0
2019-07-19 10:20:00,196.35,196.35,195.63,195.89,9159.0,173.7011,173.7011,173.0642,173.2942,9159.0
2019-07-19 10:30:00,195.89,195.9,195.09,195.15,22856.0,173.2942,173.303,172.5865,172.6395,22856.0
2019-07-19 10:40:00,195.09,195.88,194.78,195.88,26401.0,172.5865,173.2853,172.3122,173.2853,26401.0
2019-07-19 10:50:00,195.96,196.39,195.52,196.12,15764.0,173.3561,173.7365,172.9669,173.4977,15764.0
2019-07-19 11:00:00,196.11,196.65,196.05,196.58,14041.0,173.4888,173.9665,173.4357,173.9046,14041.0
2019-07-19 11:10:00,196.57,196.68,196.34,196.34,16218.0,173.8957,173.9931,173.6923,173.6923,16218.0
2019-07-19 11:20:00,196.31,196.35,195.97,195.97,12018.0,173.6657,173.7011,173.365,173.365,12018.0
2019-07-19 11:30:00,196.0,196.04,195.53,195.55,12915.0,173.3915,173.4269,172.9757,172.9934,12915.0
2019-07-19 11:40:00,195.46,196.04,195.27,196.04,17056.0,172.9138,173.4269,172.7457,173.4269,17056.0
2019-07-19 11:50:00,196.06,196.06,195.64,195.97,7252.0,173.4446,173.4446,173.073,173.365,7252.0
2019-07-19 12:00:00,196.0,196.08,195.69,196.01,10922.0,173.3915,173.4623,173.1173,173.4003,10922.0
2019-07-19 12:10:00,195.96,196.06,195.73,195.94,12659.0,173.3561,173.4446,173.1526,173.3384,12659.0
2019-07-19 12:20:00,195.98,196.03,195.7,195.91,9564.0,173.3738,173.418,173.1261,173.3119,9564.0
2019-07-19 12:30:00,195.93,196.06,195.87,195.95,10652.0,173.3296,173.4446,173.2765,173.3473,10652.0
2019-07-19 12:40:00,195.95,196.11,195.95,196.07,20290.0,173.3473,173.4888,173.3473,173.4534,20290.0
2019-07-19 12:50:00,196.06,196.15,195.99,196.03,30912.0,173.4446,173.5242,173.3826,173.418,30912.0
2019-07-19 13:00:00,195.99,196.06,195.86,195.99,7788.0,173.3826,173.4446,173.2676,173.3826,7788.0
2019-07-19 13:10:00,196.02,196.02,195.79,195.82,5891.0,173.4092,173.4092,173.2057,173.2323,5891.0
2019-07-19 13:20:00,195.85,196.05,195.85,196.05,8393.0,173.2588,173.4357,173.2588,173.4357,8393.0
2019-07-19 13:30:00,196.02,196.13,195.95,195.96,11018.0,173.4092,173.5065,173.3473,173.3561,11018.0
2019-07-19 13:40:00,195.99,196.14,195.91,196.11,9542.0,173.3826,173.5153,173.3119,173.4888,9542.0
2019-07-19 13:50:00,196.11,196.14,195.95,196.07,16912.0,173.4888,173.5153,173.3473,173.4534,16912.0
2019-07-19 14:00:00,196.06,196.14,195.94,195.95,28612.0,173.4446,173.5153,173.3384,173.3473,28612.0
2019-07-19 14:10:00,195.92,196.1,195.87,196.04,30073.0,173.3207,173.48,173.2765,173.4269,30073.0
2019-07-19 14:20:00,196.07,196.15,195.88,195.96,29061.0,173.4534,173.5242,173.2853,173.3561,29061.0
2019-07-19 14:30:00,195.96,196.09,195.7,195.82,13871.0,173.3561,173.4711,173.1261,173.2323,13871.0
2019-07-19 14:40:00,195.84,196.05,195.8,195.89,7181.0,173.2499,173.4357,173.2146,173.2942,7181.0
2019-07-19 14:50:00,195.9,196.07,195.78,195.92,14280.0,173.303,173.4534,173.1969,173.3207,14280.0
2019-07-19 15:00:00,195.9,195.93,195.66,195.67,13110.0,173.303,173.3296,173.0907,173.0996,13110.0
2019-07-19 15:10:00,195.68,195.8,195.52,195.71,16335.0,173.1084,173.2146,172.9669,173.1349,16335.0
2019-07-19 15:20:00,195.65,195.8,195.34,195.54,34947.0,173.0819,173.2146,172.8076,172.9846,34947.0
2019-07-19 15:30:00,195.58,195.72,195.39,195.66,42042.0,173.0199,173.1438,172.8519,173.0907,42042.0
2019-07-19 15:40:00,195.64,195.72,195.39,195.45,55988.0,173.073,173.1438,172.8519,172.9049,55988.0
2019-07-19 15:50:00,195.47,195.77,195.08,195.19,133806.0,172.9226,173.188,172.5776,172.6749,133806.0
2019-07-22 09:30:00,195.09,197.68,195.09,196.78,53873.0,172.5865,174.8777,172.5865,174.0815,53873.0
2019-07-22 09:40:00,196.8,197.5,196.51,197.5,22192.0,174.0992,174.7185,173.8427,174.7185,22192.0
2019-07-22 09:50:00,197.69,198.17,197.48,197.84,16017.0,174.8866,175.3112,174.7008,175.0192,16017.0
2019-07-22 10:00:00,197.83,197.84,197.36,197.68,28410.0,175.0104,175.0192,174.5946,174.8777,28410.0
2019-07-22 10:10:00,197.68,197.84,197.08,197.17,17230.0,174.8777,175.0192,174.3469,174.4265,17230.0
2019-07-22 10:20:00,197.17,197.35,197.01,197.12,38739.0,174.4265,174.5858,174.285,174.3823,38739.0
2019-07-22 10:30:00,197.09,197.13,196.7,197.13,29856.0,174.3558,174.3911,174.0107,174.3911,29856.0
2019-07-22 10:40:00,197.15,197.27,196.37,196.61,58933.0,174.4088,174.515,173.7188,173.9311,58933.0
2019-07-22 10:50:00,196.72,196.96,196.55,196.91,9747.0,174.0284,174.2408,173.878,174.1965,9747.0
2019-07-22 11:00:00,196.98,196.98,196.14,196.14,17217.0,174.2584,174.2584,173.5153,173.5153,17217.0
2019-07-22 11:10:00,196.14,196.35,195.88,196.34,12098.0,173.5153,173.7011,173.2853,173.6923,12098.0
2019-07-22 11:20:00,196.24,196.69,196.21,196.69,8379.0,173.6038,174.0019,173.5773,174.0019,8379.0
2019-07-22 11:30:00,196.74,196.78,196.58,196.66,21464.0,174.0461,174.0815,173.9046,173.9754,21464.0
2019-07-22 11:40:00,196.69,196.99,196.32,196.96,14535.0,174.0019,174.2673,173.6746,174.2408,14535.0
2019-07-22 11:50:00,196.89,197.27,196.7,197.13,36042.0,174.1788,174.515,174.0107,174.3911,36042.0
2019-07-22 12:00:00,197.1,197.19,196.7,196.89,17532.0,174.3646,174.4442,174.0107,174.1788,17532.0
2019-07-22 12:10:00,196.83,196.86,196.46,196.68,19630.0,174.1258,174.1523,173.7984,173.9931,19630.0
2019-07-22 12:20:00,196.64,197.33,196.5,197.03,12240.0,173.9577,174.5681,173.8338,174.3027,12240.0
2019-07-22 12:30:00,196.96,197.1,196.79,197.03,10188.0,174.2408,174.3646,174.0904,174.3027,10188.0
2019-07-22 12:40:00,197.03,197.2,196.89,197.08,9235.0,174.3027,174.4531,174.1788,174.3469,9235.0
2019-07-22 12:50:00,197.1,197.25,196.99,197.21,13832.0,174.3646,174.4973,174.2673,174.4619,13832.0
2019-07-22 13:00:00,197.22,197.36,196.95,197.1,18626.0,174.4708,174.5946,174.2319,174.3646,18626.0
2019-07-22 13:10:00,197.07,197.52,197.07,197.44,22960.0,174.3381,174.7362,174.3381,174.6654,22960.0
2019-07-22 13:20:00,197.41,197.41,197.19,197.22,18385.0,174.6388,174.6388,174.4442,174.4708,18385.0
2019-07-22 13:30:00,197.2,197.26,197.07,197.07,21448.0,174.4531,174.5062,174.3381,174.3381,21448.0
2019-07-22 13:40:00,197.1,197.19,196.73,196.9,26869.0,174.3646,174.4442,174.0373,174.1877,26869.0
2019-07-22 13:50:00,196.88,196.88,196.71,196.79,13521.0,174.17,174.17,174.0196,174.0904,13521.0
2019-07-22 14:00:00,196.75,196.75,196.03,196.06,23908.0,174.055,174.055,173.418,173.4446,23908.0
2019-07-22 14:10:00,196.09,196.16,195.64,195.67,64530.0,173.4711,173.533,173.073,173.0996,64530.0
2019-07-22 14:20:00,195.63,196.04,195.51,196.03,35228.0,173.0642,173.4269,172.958,173.418,35228.0
2019-07-22 14:30:00,196.03,196.24,196.0,196.19,9774.0,173.418,173.6038,173.3915,173.5596,9774.0
2019-07-22 14:40:00,196.19,196.22,195.96,196.11,10235.0,173.5596,173.5861,173.3561,173.4888,10235.0
2019-07-22 14:50:00,196.08,196.17,195.83,195.88,32967.0,173.4623,173.5419,173.2411,173.2853,32967.0
2019-07-22 15:00:00,195.88,196.42,195.88,196.4,16543.0,173.2853,173.763,173.2853,173.7454,16543.0
2019-07-22 15:10:00,196.38,196.43,196.28,196.43,19634.0,173.7277,173.7719,173.6392,173.7719,19634.0
2019-07-22 15:20:00,196.43,196.84,196.43,196.81,19630.0,173.7719,174.1346,173.7719,174.1081,19630.0
2019-07-22 15:30:00,196.78,196.83,196.18,196.26,29761.0,174.0815,174.1258,173.5507,173.6215,29761.0
2019-07-22 15:40:00,196.2,196.42,196.1,196.42,32756.0,173.5684,173.763,173.48,173.763,32756.0
2019-07-22 15:50:00,196.4,196.56,196.28,196.31,73017.0,173.7454,173.8869,173.6392,173.6657,73017.0
2019-07-23 09:30:00,197.22,197.22,195.98,195.98,14696.0,174.4708,174.4708,173.3738,173.3738,14696.0
2019-07-23 09:40:00,196.01,196.38,195.56,195.89,32826.0,173.4003,173.7277,173.0022,173.2942,32826.0
2019-07-23 09:50:00,196.05,196.88,195.92,196.54,21863.0,173.4357,174.17,173.3207,173.8692,21863.0
2019-07-23 10:00:00,196.55,196.77,196.18,196.25,19516.0,173.878,174.0727,173.5507,173.6127,19516.0
2019-07-23 10:10:00,196.22,196.76,196.16,196.35,8141.0,173.5861,174.0638,173.533,173.7011,8141.0
2019-07-23 10:20:00,196.51,196.54,196.11,196.22,20471.0,173.8427,173.8692,173.4888,173.5861,20471.0
2019-07-23 10:30:00,196.22,196.74,196.18,196.43,36132.0,173.5861,174.0461,173.5507,173.7719,36132.0
2019-07-23 10:40:00,196.46,196.55,196.21,196.21,14339.0,173.7984,173.878,173.5773,173.5773,14339.0
2019-07-23 10:50:00,196.35,196.35,195.88,196.09,16096.0,173.7011,173.7011,173.2853,173.4711,16096.0
2019-07-23 11:00:00,196.05,196.06,195.2,195.23,22076.0,173.4357,173.4446,172.6838,172.7103,22076.0
2019-07-23 11:10:00,195.24,195.62,195.2,195.47,17183.0,172.7192,173.0553,172.6838,172.9226,17183.0
2019-07-23 11:20:00,195.43,195.62,195.27,195.38,20154.0,172.8872,173.0553,172.7457,172.843,20154.0
2019-07-23 11:30:00,195.38,195.41,194.98,195.39,31403.0,172.843,172.8695,172.4891,172.8519,31403.0
2019-07-23 11:40:00,195.4,195.55,195.23,195.44,24246.0,172.8607,172.9934,172.7103,172.8961,24246.0
2019-07-23 11:50:00,195.41,195.53,195.18,195.28,21102.0,172.8695,172.9757,172.6661,172.7545,21102.0
2019-07-23 12:00:00,195.27,195.54,195.08,195.08,25336.0,172.7457,172.9846,172.5776,172.5776,25336.0
2019-07-23 12:10:00,195.12,195.44,195.01,195.44,52110.0,172.613,172.8961,172.5157,172.8961,52110.0
2019-07-23 12:20:00,195.42,195.51,194.98,195.15,51541.0,172.8784,172.958,172.4891,172.6395,51541.0
2019-07-23 12:30:00,195.07,195.36,194.9,195.22,32273.0,172.5688,172.8253,172.4184,172.7015,32273.0
2019-07-23 12:40:00,195.18,195.24,194.98,194.98,15307.0,172.6661,172.7192,172.4891,172.4891,15307.0
2019-07-23 12:50:00,195.02,195.08,194.63,195.0,22716.0,172.5245,172.5776,172.1795,172.5068,22716.0
2019-07-23 13:00:00,194.96,195.23,194.88,195.0,13340.0,172.4715,172.7103,172.4007,172.5068,13340.0
2019-07-23 13:10:00,195.0,195.34,194.97,195.18,13050.0,172.5068,172.8076,172.4803,172.6661,13050.0
2019-07-23 13:20:00,195.19,195.38,195.13,195.17,10000.0,172.6749,172.843,172.6218,172.6572,10000.0
2019-07-23 13:30:00,195.18,195.23,195.0,195.15,16054.0,172.6661,172.7103,172.5068,172.6395,16054.0
2019-07-23 13:40:00,195.12,195.61,195.03,195.33,18055.0,172.613,173.0465,172.5334,172.7988,18055.0
2019-07-23 13:50:00,195.37,195.81,195.2,195.5,26021.0,172.8342,173.2234,172.6838,172.9492,26021.0
2019-07-23 14:00:00,195.5,195.56,194.98,195.42,46488.0,172.9492,173.0022,172.4891,172.8784,46488.0
2019-07-23 14:10:00,195.44,196.03,195.3,196.03,42545.0,172.8961,173.418,172.7722,173.418,42545.0
2019-07-23 14:20:00,196.0,196.6,196.0,196.45,33217.0,173.3915,173.9223,173.3915,173.7896,33217.0
2019-07-23 14:30:00,196.46,196.52,196.13,196.29,23600.0,173.7984,173.8515,173.5065,173.648,23600.0
2019-07-23 14:40:00,196.33,196.56,196.22,196.4,13568.0,173.6834,173.8869,173.5861,173.7454,13568.0
2019-07-23 14:50:00,196.4,196.56,196.16,196.54,18529.0,173.7454,173.8869,173.533,173.8692,18529.0
2019-07-23 15:00:00,196.54,196.59,196.24,196.48,33495.0,173.8692,173.9134,173.6038,173.8161,33495.0
2019-07-23 15:10:00,196.48,196.5,196.15,196.31,52624.0,173.8161,173.8338,173.5242,173.6657,52624.0
2019-07-23 15:20:00,196.3,196.44,196.1,196.16,36950.0,173.6569,173.7807,173.48,173.533,36950.0
2019-07-23 15:30:00,196.17,196.39,196.01,196.27,49815.0,173.5419,173.7365,173.4003,173.6303,49815.0
2019-07-23 15:40:00,196.27,196.42,195.74,196.07,91731.0,173.6303,173.763,173.1615,173.4534,91731.0
2019-07-23 15:50:00,196.02,196.67,196.02,196.63,136588.0,173.4092,173.9842,173.4092,173.9488,136588.0
2019-07-24 09:30:00,182.84,189.25,181.24,189.04,493430.0,161.7495,167.4201,160.3341,167.2343,493430.0
2019-07-24 09:40:00,189.11,192.68,189.1,190.68,391705.0,167.2963,170.4545,167.2874,168.6852,391705.0
2019-07-24 09:50:00,190.76,191.28,189.24,189.75,306542.0,168.7559,169.2159,167.4113,167.8624,306542.0
2019-07-24 10:00:00,189.75,190.27,188.81,189.63,284645.0,167.8624,168.3224,167.0309,167.7563,284645.0
2019-07-24 10:10:00,189.69,190.0,188.58,188.68,98906.0,167.8093,168.0836,166.8274,166.9159,98906.0
2019-07-24 10:20:00,188.67,189.03,188.16,188.5,97286.0,166.907,167.2255,166.4558,166.7566,97286.0
2019-07-24 10:30:00,188.52,190.09,188.33,189.84,69871.0,166.7743,168.1632,166.6062,167.942,69871.0
2019-07-24 10:40:00,189.77,190.55,188.8,189.14,70899.0,167.8801,168.5701,167.022,167.3228,70899.0
2019-07-24 10:50:00,189.15,189.94,188.89,189.81,84614.0,167.3316,168.0305,167.1016,167.9155,84614.0
2019-07-24 11:00:00,189.8,190.03,189.06,189.5,65576.0,167.9067,168.1101,167.252,167.6413,65576.0
2019-07-24 11:10:00,189.57,189.69,188.99,189.48,109347.0,167.7032,167.8093,167.1901,167.6236,109347.0
2019-07-24 11:20:00,189.36,189.87,189.11,189.41,110347.0,167.5174,167.9686,167.2963,167.5616,110347.0
2019-07-24 11:30:00,189.37,189.79,188.31,188.4,117591.0,167.5263,167.8978,166.5885,166.6681,117591.0
2019-07-24 11:40:00,188.33,188.33,187.18,187.24,52703.0,166.6062,166.6062,165.5889,165.642,52703.0
2019-07-24 11:50:00,187.24,187.45,186.99,187.15,38175.0,165.642,165.8277,165.4208,165.5623,38175.0
2019-07-24 12:00:00,187.23,188.04,187.19,187.93,31715.0,165.6331,166.3497,165.5977,166.2524,31715.0
2019-07-24 12:10:00,187.91,187.96,187.27,187.38,31915.0,166.2347,166.2789,165.6685,165.7658,31915.0
2019-07-24 12:20:00,187.38,187.75,187.23,187.43,30792.0,165.7658,166.0931,165.6331,165.81,30792.0
2019-07-24 12:30:00,187.43,187.74,187.03,187.4,56093.0,165.81,166.0843,165.4562,165.7835,56093.0
2019-07-24 12:40:00,187.38,188.47,187.26,188.47,65932.0,165.7658,166.7301,165.6596,166.7301,65932.0
2019-07-24 12:50:00,188.41,189.0,188.27,188.86,135182.0,166.677,167.1989,166.5531,167.0751,135182.0
2019-07-24 13:00:00,188.91,189.68,188.82,189.14,210084.0,167.1193,167.8005,167.0397,167.3228,210084.0
2019-07-24 13:10:00,189.14,189.63,189.07,189.2,84352.0,167.3228,167.7563,167.2609,167.3759,84352.0
2019-07-24 13:20:00,189.19,189.44,188.85,189.28,263753.0,167.367,167.5882,167.0662,167.4466,263753.0
2019-07-24 13:30:00,189.23,189.23,188.15,188.2,28291.0,167.4024,167.4024,166.447,166.4912,28291.0
2019-07-24 13:40:00,188.29,188.39,187.84,188.08,25101.0,166.5708,166.6593,166.1727,166.3851,25101.0
2019-07-24 13:50:00,188.09,188.22,187.83,188.03,29743.0,166.3939,166.5089,166.1639,166.3408,29743.0
2019-07-24 14:00:00,188.03,188.07,187.79,187.95,61041.0,166.3408,166.3762,166.1285,166.2701,61041.0
2019-07-24 14:10:00,187.97,188.04,187.88,187.95,30988.0,166.2877,166.3497,166.2081,166.2701,30988.0
2019-07-24 14:20:00,187.91,188.44,187.89,188.25,34609.0,166.2347,166.7035,166.217,166.5355,34609.0
2019-07-24 14:30:00,188.23,188.27,187.34,187.42,41551.0,166.5178,166.5531,165.7304,165.8012,41551.0
2019-07-24 14:40:00,187.44,187.52,186.67,186.96,54445.0,165.8189,165.8897,165.1377,165.3943,54445.0
2019-07-24 14:50:00,187.0,187.57,186.25,186.32,56432.0,165.4296,165.9339,164.7662,164.8281,56432.0
2019-07-24 15:00:00,186.25,186.32,185.74,185.92,87622.0,164.7662,164.8281,164.315,164.4742,87622.0
2019-07-24 15:10:00,185.96,186.61,185.96,186.38,85910.0,164.5096,165.0846,164.5096,164.8812,85910.0
2019-07-24 15:20:00,186.34,186.45,185.87,186.18,85247.0,164.8458,164.9431,164.43,164.7042,85247.0
2019-07-24 15:30:00,186.16,186.16,185.21,185.31,104735.0,164.6865,164.6865,163.8461,163.9346,104735.0
2019-07-24 15:40:00,185.3,185.97,184.97,185.73,155631.0,163.9257,164.5184,163.6338,164.3061,155631.0
2019-07-24 15:50:00,185.72,185.84,184.71,184.99,363235.0,164.2973,164.4034,163.4038,163.6515,363235.0
2019-07-25 09:30:00,185.25,187.77,185.13,186.94,164670.0,163.8815,166.1108,163.7753,165.3766,164670.0
2019-07-25 09:40:00,187.05,188.42,186.93,187.72,106439.0,165.4739,166.6858,165.3677,166.0666,106439.0
2019-07-25 09:50:00,187.77,188.36,187.51,187.88,36693.0,166.1108,166.6328,165.8808,166.2081,36693.0
2019-07-25 10:00:00,187.88,188.38,187.31,187.31,37854.0,166.2081,166.6505,165.7039,165.7039,37854.0
2019-07-25 10:10:00,187.44,187.45,186.62,186.63,35931.0,165.8189,165.8277,165.0935,165.1023,35931.0
2019-07-25 10:20:00,186.66,187.19,186.35,187.0,37806.0,165.1289,165.5977,164.8546,165.4296,37806.0
2019-07-25 10:30:00,186.98,187.15,186.72,186.92,43399.0,165.4119,165.5623,165.1819,165.3589,43399.0
2019-07-25 10:40:00,186.87,186.96,186.51,186.68,36832.0,165.3146,165.3943,164.9962,165.1465,36832.0
2019-07-25 10:50:00,186.75,186.78,186.01,186.22,65529.0,165.2085,165.235,164.5538,164.7396,65529.0
2019-07-25 11:00:00,186.15,186.38,185.94,186.24,54624.0,164.6777,164.8812,164.4919,164.7573,54624.0
2019-07-25 11:10:00,186.3,187.13,186.3,186.87,38499.0,164.8104,165.5446,164.8104,165.3146,38499.0
2019-07-25 11:20:00,186.87,187.04,186.73,186.84,50209.0,165.3146,165.465,165.1908,165.2881,50209.0
2019-07-25 11:30:00,186.84,188.11,186.84,187.89,130387.0,165.2881,166.4116,165.2881,166.217,130387.0
2019-07-25 11:40:00,187.83,187.87,187.19,187.23,28465.0,166.1639,166.1993,165.5977,165.6331,28465.0
2019-07-25 11:50:00,187.27,187.43,186.96,187.27,34509.0,165.6685,165.81,165.3943,165.6685,34509.0
2019-07-25 12:00:00,187.2,187.63,187.11,187.53,38187.0,165.6066,165.987,165.5269,165.8985,38187.0
2019-07-25 12:10:00,187.52,187.57,187.29,187.55,30539.0,165.8897,165.9339,165.6862,165.9162,30539.0
2019-07-25 12:20:00,187.55,187.74,187.44,187.67,34989.0,165.9162,166.0843,165.8189,166.0224,34989.0
2019-07-25 12:30:00,187.65,187.9,187.28,187.32,28798.0,166.0047,166.2258,165.6773,165.7127,28798.0
2019-07-25 12:40:00,187.26,187.34,187.08,187.18,24037.0,165.6596,165.7304,165.5004,165.5889,24037.0
2019-07-25 12:50:00,187.21,187.29,187.09,187.24,19534.0,165.6154,165.6862,165.5093,165.642,19534.0
2019-07-25 13:00:00,187.24,187.29,186.87,186.91,21817.0,165.642,165.6862,165.3146,165.35,21817.0
2019-07-25 13:10:00,186.88,187.12,186.78,186.86,28197.0,165.3235,165.5358,165.235,165.3058,28197.0
2019-07-25 13:20:00,186.84,186.88,186.45,186.81,12553.0,165.2881,165.3235,164.9431,165.2616,12553.0
2019-07-25 13:30:00,186.8,187.11,186.75,187.08,21552.0,165.2527,165.5269,165.2085,165.5004,21552.0
2019-07-25 13:40:00,187.08,187.41,187.08,187.25,17106.0,165.5004,165.7923,165.5004,165.6508,17106.0
2019-07-25 13:50:00,187.23,187.25,187.06,187.15,16571.0,165.6331,165.6508,165.4827,165.5623,16571.0
2019-07-25 14:00:00,187.19,187.45,187.18,187.37,15905.0,165.5977,165.8277,165.5889,165.757,15905.0
2019-07-25 14:10:00,187.37,187.56,187.17,187.41,21135.0,165.757,165.925,165.58,165.7923,21135.0
2019-07-25 14:20:00,187.41,187.53,187.19,187.29,13621.0,165.7923,165.8985,165.5977,165.6862,13621.0
2019-07-25 14:30:00,187.28,187.28,187.05,187.15,20753.0,165.6773,165.6773,165.4739,165.5623,20753.0
2019-07-25 14:40:00,187.16,187.16,186.93,187.06,43760.0,165.5712,165.5712,165.3677,165.4827,43760.0
2019-07-25 14:50:00,187.08,187.09,186.59,186.98,27341.0,165.5004,165.5093,165.0669,165.4119,27341.0
2019-07-25 15:00:00,187.0,187.27,186.87,187.17,44213.0,165.4296,165.6685,165.3146,165.58,44213.0
2019-07-25 15:10:00,187.17,187.42,187.11,187.39,26928.0,165.58,165.8012,165.5269,165.7747,26928.0
2019-07-25 15:20:00,187.4,187.59,187.37,187.4,26232.0,165.7835,165.9516,165.757,165.7835,26232.0
2019-07-25 15:30:00,187.42,187.6,187.29,187.29,42823.0,165.8012,165.9604,165.6862,165.6862,42823.0
2019-07-25 15:40:00,187.3,187.55,187.24,187.5,70635.0,165.695,165.9162,165.642,165.872,70635.0
2019-07-25 15:50:00,187.47,187.74,187.33,187.58,159670.0,165.8454,166.0843,165.7216,165.9427,159670.0
2019-07-26 09:30:00,188.57,188.99,187.4,187.9,30010.0,166.8185,167.1901,165.7835,166.2258,30010.0
2019-07-26 09:40:00,187.78,188.29,187.61,188.29,34396.0,166.1197,166.5708,165.9693,166.5708,34396.0
2019-07-26 09:50:00,188.31,189.24,188.12,189.08,27822.0,166.5885,167.4113,166.4204,167.2697,27822.0
2019-07-26 10:00:00,189.06,189.34,188.69,188.69,29169.0,167.252,167.4997,166.9247,166.9247,29169.0
2019-07-26 10:10:00,188.67,188.99,188.41,188.67,19068.0,166.907,167.1901,166.677,166.907,19068.0
2019-07-26 10:20:00,188.66,188.77,188.35,188.62,53378.0,166.8982,166.9955,166.6239,166.8628,53378.0
2019-07-26 10:30:00,188.62,188.88,188.36,188.8,52318.0,166.8628,167.0928,166.6328,167.022,52318.0
2019-07-26 10:40:00,188.78,189.2,188.64,188.92,47549.0,167.0043,167.3759,166.8805,167.1282,47549.0
2019-07-26 10:50:00,188.89,189.21,188.71,189.06,24105.0,167.1016,167.3847,166.9424,167.252,24105.0
2019-07-26 11:00:00,189.06,189.31,188.97,189.12,51254.0,167.252,167.4732,167.1724,167.3051,51254.0
2019-07-26 11:10:00,189.14,189.72,189.13,189.57,22021.0,167.3228,167.8359,167.3139,167.7032,22021.0
2019-07-26 11:20:00,189.55,189.71,188.91,188.99,50694.0,167.6855,167.827,167.1193,167.1901,50694.0
2019-07-26 11:30:00,188.99,189.09,188.69,189.01,28253.0,167.1901,167.2786,166.9247,167.2078,28253.0
2019-07-26 11:40:00,188.98,189.03,188.39,188.48,42991.0,167.1812,167.2255,166.6593,166.7389,42991.0
2019-07-26 11:50:00,188.53,189.06,188.53,189.05,37401.0,166.7832,167.252,166.7832,167.2432,37401.0
2019-07-26 12:00:00,189.07,189.09,188.74,189.03,33476.0,167.2609,167.2786,166.9689,167.2255,33476.0
2019-07-26 12:10:00,188.99,189.16,188.75,188.85,12359.0,167.1901,167.3405,166.9778,167.0662,12359.0
2019-07-26 12:20:00,188.8,189.03,188.72,189.03,17051.0,167.022,167.2255,166.9512,167.2255,17051.0
2019-07-26 12:30:00,189.0,189.3,188.94,189.26,21109.0,167.1989,167.4643,167.1459,167.4289,21109.0
2019-07-26 12:40:00,189.29,189.41,189.13,189.3,38266.0,167.4555,167.5616,167.3139,167.4643,38266.0
2019-07-26 12:50:00,189.29,189.49,189.08,189.25,36664.0,167.4555,167.6324,167.2697,167.4201,36664.0
2019-07-26 13:00:00,189.18,189.21,188.57,189.07,41438.0,167.3582,167.3847,166.8185,167.2609,41438.0
2019-07-26 13:10:00,189.1,189.24,188.37,188.71,53181.0,167.2874,167.4113,166.6416,166.9424,53181.0
2019-07-26 13:20:00,188.7,189.12,188.69,189.0,12649.0,166.9335,167.3051,166.9247,167.1989,12649.0
2019-07-26 13:30:00,189.04,189.1,188.9,188.99,14103.0,167.2343,167.2874,167.1105,167.1901,14103.0
2019-07-26 13:40:00,188.96,189.22,188.84,189.13,21040.0,167.1636,167.3936,167.0574,167.3139,21040.0
2019-07-26 13:50:00,189.09,189.75,189.07,189.61,15470.0,167.2786,167.8624,167.2609,167.7386,15470.0
2019-07-26 14:00:00,189.64,189.98,189.62,189.97,22865.0,167.7651,168.0659,167.7474,168.057,22865.0
2019-07-26 14:10:00,189.96,190.28,189.96,190.16,21954.0,168.0482,168.3313,168.0482,168.2251,21954.0
2019-07-26 14:20:00,190.17,190.34,189.96,190.32,22469.0,168.234,168.3844,168.0482,168.3667,22469.0
2019-07-26 14:30:00,190.34,190.83,190.33,190.51,19260.0,168.3844,168.8178,168.3755,168.5348,19260.0
2019-07-26 14:40:00,190.43,190.83,190.38,190.83,18930.0,168.464,168.8178,168.4198,168.8178,18930.0
2019-07-26 14:50:00,190.83,191.08,190.82,191.05,24456.0,168.8178,169.039,168.809,169.0125,24456.0
2019-07-26 15:00:00,190.98,191.05,190.82,190.9,67903.0,168.9505,169.0125,168.809,168.8798,67903.0
2019-07-26 15:10:00,190.91,190.91,190.5,190.59,23227.0,168.8886,168.8886,168.5259,168.6055,23227.0
2019-07-26 15:20:00,190.59,190.73,190.46,190.56,39504.0,168.6055,168.7294,168.4905,168.579,39504.0
2019-07-26 15:30:00,190.55,190.76,190.53,190.67,48436.0,168.5701,168.7559,168.5525,168.6763,48436.0
2019-07-26 15:40:00,190.66,190.73,190.37,190.39,51227.0,168.6675,168.7294,168.4109,168.4286,51227.0
2019-07-26 15:50:00,190.36,190.36,189.88,190.01,129184.0,168.4021,168.4021,167.9774,168.0924,129184.0
2019-07-29 09:30:00,189.83,191.47,189.82,191.16,74564.0,167.9332,169.384,167.9244,169.1098,74564.0
2019-07-29 09:40:00,191.27,191.67,190.97,190.97,41646.0,169.2071,169.561,168.9417,168.9417,41646.0
2019-07-29 09:50:00,191.0,191.06,189.76,190.21,111090.0,168.9682,169.0213,167.8713,168.2694,111090.0
2019-07-29 10:00:00,190.21,191.28,189.93,191.01,25258.0,168.2694,169.2159,168.0217,168.9771,25258.0
2019-07-29 10:10:00,191.05,191.66,191.04,191.55,16114.0,169.0125,169.5521,169.0036,169.4548,16114.0
2019-07-29 10:20:00,191.82,192.01,191.07,191.52,10230.0,169.6937,169.8617,169.0302,169.4283,10230.0
2019-07-29 10:30:00,191.52,191.62,191.18,191.37,10265.0,169.4283,169.5167,169.1275,169.2956,10265.0
2019-07-29 10:40:00,191.37,191.64,191.3,191.53,17646.0,169.2956,169.5344,169.2336,169.4371,17646.0
2019-07-29 10:50:00,191.58,192.02,191.5,191.5,22565.0,169.4813,169.8706,169.4106,169.4106,22565.0
2019-07-29 11:00:00,191.62,191.65,191.41,191.47,16682.0,169.5167,169.5433,169.3309,169.384,16682.0
2019-07-29 11:10:00,191.57,191.9,191.57,191.7,11332.0,169.4725,169.7644,169.4725,169.5875,11332.0
2019-07-29 11:20:00,191.74,191.92,191.28,191.34,17522.0,169.6229,169.7821,169.2159,169.269,17522.0
2019-07-29 11:30:00,191.37,191.64,191.34,191.62,13729.0,169.2956,169.5344,169.269,169.5167,13729.0
2019-07-29 11:40:00,191.58,191.81,191.35,191.39,17889.0,169.4813,169.6848,169.2779,169.3133,17889.0
2019-07-29 11:50:00,191.35,191.37,190.7,190.74,29333.0,169.2779,169.2956,168.7028,168.7382,29333.0
2019-07-29 12:00:00,190.71,190.78,190.47,190.77,39125.0,168.7117,168.7736,168.4994,168.7648,39125.0
2019-07-29 12:10:00,190.83,191.28,190.83,191.15,16827.0,168.8178,169.2159,168.8178,169.1009,16827.0
2019-07-29 12:20:00,191.16,191.18,190.87,191.01,12411.0,169.1098,169.1275,168.8532,168.9771,12411.0
2019-07-29 12:30:00,190.96,191.14,190.89,191.07,9281.0,168.9329,169.0921,168.8709,169.0302,9281.0
2019-07-29 12:40:00,191.05,191.28,191.03,191.05,8526.0,169.0125,169.2159,168.9948,169.0125,8526.0
2019-07-29 12:50:00,191.08,191.18,190.93,191.07,14625.0,169.039,169.1275,168.9063,169.0302,14625.0
2019-07-29 13:00:00,191.09,191.1,190.9,190.93,11725.0,169.0479,169.0567,168.8798,168.9063,11725.0
2019-07-29 13:10:00,190.93,191.31,190.92,191.17,12876.0,168.9063,169.2425,168.8975,169.1186,12876.0
2019-07-29 13:20:00,191.2,191.38,191.01,191.37,32117.0,169.1452,169.3044,168.9771,169.2956,32117.0
2019-07-29 13:30:00,191.37,192.27,191.36,192.07,93403.0,169.2956,170.0917,169.2867,169.9148,93403.0
2019-07-29 13:40:00,192.05,192.05,191.41,191.48,27360.0,169.8971,169.8971,169.3309,169.3929,27360.0
2019-07-29 13:50:00,191.46,191.5,191.31,191.42,12973.0,169.3752,169.4106,169.2425,169.3398,12973.0
2019-07-29 14:00:00,191.38,191.65,191.35,191.6,10458.0,169.3044,169.5433,169.2779,169.499,10458.0
2019-07-29 14:10:00,191.6,191.97,191.6,191.95,14441.0,169.499,169.8264,169.499,169.8087,14441.0
2019-07-29 14:20:00,192.0,192.06,191.7,191.71,11095.0,169.8529,169.906,169.5875,169.5963,11095.0
2019-07-29 14:30:00,191.73,191.75,191.56,191.59,11988.0,169.614,169.6317,169.4636,169.4902,11988.0
2019-07-29 14:40:00,191.59,191.77,191.49,191.76,12890.0,169.4902,169.6494,169.4017,169.6406,12890.0
2019-07-29 14:50:00,191.74,192.12,191.64,192.11,30250.0,169.6229,169.959,169.5344,169.9502,30250.0
2019-07-29 15:00:00,192.1,192.18,191.89,191.99,17397.0,169.9414,170.0121,169.7556,169.844,17397.0
2019-07-29 15:10:00,192.02,192.03,191.72,191.9,25318.0,169.8706,169.8794,169.6052,169.7644,25318.0
2019-07-29 15:20:00,191.9,191.95,191.63,191.8,26095.0,169.7644,169.8087,169.5256,169.676,26095.0
2019-07-29 15:30:00,191.81,191.82,191.45,191.53,26724.0,169.6848,169.6937,169.3663,169.4371,26724.0
2019-07-29 15:40:00,191.55,191.7,191.39,191.61,38299.0,169.4548,169.5875,169.3133,169.5079,38299.0
2019-07-29 15:50:00,191.65,192.11,191.61,191.99,106831.0,169.5433,169.9502,169.5079,169.844,106831.0
2019-07-30 09:30:00,190.99,191.89,190.45,191.08,29495.0,168.9594,169.7556,168.4817,169.039,29495.0
2019-07-30 09:40:00,191.25,191.55,190.98,191.44,11668.0,169.1894,169.4548,168.9505,169.3575,11668.0
2019-07-30 09:50:00,191.32,191.45,190.79,190.83,12982.0,169.2513,169.3663,168.7825,168.8178,12982.0
2019-07-30 10:00:00,190.85,191.32,190.8,191.11,10975.0,168.8355,169.2513,168.7913,169.0656,10975.0
2019-07-30 10:10:00,191.12,191.16,190.51,190.78,23364.0,169.0744,169.1098,168.5348,168.7736,23364.0
2019-07-30 10:20:00,190.81,191.15,190.7,191.15,26777.0,168.8002,169.1009,168.7028,169.1009,26777.0
2019-07-30 10:30:00,191.13,191.21,190.95,191.16,20211.0,169.0832,169.154,168.924,169.1098,20211.0
2019-07-30 10:40:00,191.19,191.46,190.98,191.42,14054.0,169.1363,169.3752,168.9505,169.3398,14054.0
2019-07-30 10:50:00,191.45,192.15,191.45,192.14,12907.0,169.3663,169.9856,169.3663,169.9767,12907.0
2019-07-30 11:00:00,192.11,192.3,191.8,191.96,12218.0,169.9502,170.1183,169.676,169.8175,12218.0
2019-07-30 11:10:00,191.96,192.24,191.71,192.24,16537.0,169.8175,170.0652,169.5963,170.0652,16537.0
2019-07-30 11:20:00,192.27,192.27,191.92,192.09,18737.0,170.0917,170.0917,169.7821,169.9325,18737.0
2019-07-30 11:30:00,192.11,192.11,191.42,191.5,19097.0,169.9502,169.9502,169.3398,169.4106,19097.0
2019-07-30 11:40:00,191.52,191.79,191.52,191.59,13915.0,169.4283,169.6671,169.4283,169.4902,13915.0
2019-07-30 11:50:00,191.58,191.62,191.36,191.51,34992.0,169.4813,169.5167,169.2867,169.4194,34992.0
2019-07-30 12:00:00,191.48,192.15,191.47,192.1,25781.0,169.3929,169.9856,169.384,169.9414,25781.0
2019-07-30 12:10:00,192.05,192.28,192.03,192.15,22642.0,169.8971,170.1006,169.8794,169.9856,22642.0
2019-07-30 12:20:00,192.15,192.18,191.91,192.13,11721.0,169.9856,170.0121,169.7733,169.9679,11721.0
2019-07-30 12:30:00,192.15,192.27,192.06,192.18,32645.0,169.9856,170.0917,169.906,170.0121,32645.0
2019-07-30 12:40:00,192.17,192.31,192.13,192.18,12761.0,170.0033,170.1271,169.9679,170.0121,12761.0
2019-07-30 12:50:00,192.21,192.29,191.89,191.89,10684.0,170.0387,170.1094,169.7556,169.7556,10684.0
2019-07-30 13:00:00,191.88,192.19,191.87,191.91,9843.0,169.7467,170.021,169.7379,169.7733,9843.0
2019-07-30 13:10:00,191.93,191.96,191.69,191.78,8480.0,169.791,169.8175,169.5786,169.6583,8480.0
2019-07-30 13:20:00,191.77,191.96,191.76,191.9,13845.0,169.6494,169.8175,169.6406,169.7644,13845.0
2019-07-30 13:30:00,191.91,191.94,191.74,191.91,12803.0,169.7733,169.7998,169.6229,169.7733,12803.0
2019-07-30 13:40:00,191.94,192.28,191.94,192.12,14270.0,169.7998,170.1006,169.7998,169.959,14270.0
2019-07-30 13:50:00,192.09,192.1,191.94,192.0,10104.0,169.9325,169.9414,169.7998,169.8529,10104.0
2019-07-30 14:00:00,191.98,192.17,191.74,191.85,44881.0,169.8352,170.0033,169.6229,169.7202,44881.0
2019-07-30 14:10:00,191.87,192.18,191.86,192.18,12139.0,169.7379,170.0121,169.729,170.0121,12139.0
2019-07-30 14:20:00,192.18,192.87,192.18,192.7,139733.0,170.0121,170.6225,170.0121,170.4721,139733.0
2019-07-30 14:30:00,192.71,192.96,192.65,192.91,21888.0,170.481,170.7022,170.4279,170.6579,21888.0
2019-07-30 14:40:00,192.93,192.97,192.68,192.69,16837.0,170.6756,170.711,170.4545,170.4633,16837.0
2019-07-30 14:50:00,192.72,192.72,192.43,192.5,13195.0,170.4898,170.4898,170.2333,170.2952,13195.0
2019-07-30 15:00:00,192.52,192.53,192.28,192.35,17485.0,170.3129,170.3218,170.1006,170.1625,17485.0
2019-07-30 15:10:00,192.36,192.62,192.36,192.55,25188.0,170.1714,170.4014,170.1714,170.3394,25188.0
2019-07-30 15:20:00,192.55,192.55,192.28,192.38,26918.0,170.3394,170.3394,170.1006,170.1891,26918.0
2019-07-30 15:30:00,192.38,192.48,192.15,192.21,39316.0,170.1891,170.2775,169.9856,170.0387,39316.0
2019-07-30 15:40:00,192.22,192.23,191.95,192.15,49791.0,170.0475,170.0564,169.8087,169.9856,49791.0
2019-07-30 15:50:00,192.14,192.58,192.02,192.51,111449.0,169.9767,170.366,169.8706,170.3041,111449.0
2019-07-31 09:30:00,192.5,192.7,192.18,192.62,35427.0,170.2952,170.4721,170.0121,170.4014,35427.0
2019-07-31 09:40:00,192.62,192.62,191.76,192.23,23231.0,170.4014,170.4014,169.6406,170.0564,23231.0
2019-07-31 09:50:00,192.22,192.81,192.21,192.48,12144.0,170.0475,170.5695,170.0387,170.2775,12144.0
2019-07-31 10:00:00,192.56,192.57,191.87,192.22,12064.0,170.3483,170.3571,169.7379,170.0475,12064.0
2019-07-31 10:10:00,192.29,192.45,192.02,192.11,12511.0,170.1094,170.251,169.8706,169.9502,12511.0
2019-07-31 10:20:00,192.12,192.4,192.05,192.06,12758.0,169.959,170.2068,169.8971,169.906,12758.0
2019-07-31 10:30:00,192.02,192.4,192.02,192.2,6883.0,169.8706,170.2068,169.8706,170.0298,6883.0
2019-07-31 10:40:00,192.24,192.34,192.02,192.08,15025.0,170.0652,170.1537,169.8706,169.9237,15025.0
2019-07-31 10:50:00,192.08,192.21,191.92,191.97,13145.0,169.9237,170.0387,169.7821,169.8264,13145.0
2019-07-31 11:00:00,191.95,192.54,191.91,192.44,22522.0,169.8087,170.3306,169.7733,170.2421,22522.0
2019-07-31 11:10:00,192.44,192.53,192.31,192.48,7518.0,170.2421,170.3218,170.1271,170.2775,7518.0
2019-07-31 11:20:00,192.45,192.92,192.39,192.71,16385.0,170.251,170.6668,170.1979,170.481,16385.0
2019-07-31 11:30:00,192.56,192.66,192.45,192.66,11897.0,170.3483,170.4368,170.251,170.4368,11897.0
2019-07-31 11:40:00,192.71,192.81,192.6,192.65,5575.0,170.481,170.5695,170.3837,170.4279,5575.0
2019-07-31 11:50:00,192.69,192.82,192.65,192.66,6945.0,170.4633,170.5783,170.4279,170.4368,6945.0
2019-07-31 12:00:00,192.7,192.74,192.62,192.66,7864.0,170.4721,170.5075,170.4014,170.4368,7864.0
2019-07-31 12:10:00,192.66,192.8,192.55,192.66,12858.0,170.4368,170.5606,170.3394,170.4368,12858.0
2019-07-31 12:20:00,192.64,192.69,192.43,192.64,14953.0,170.4191,170.4633,170.2333,170.4191,14953.0
2019-07-31 12:30:00,192.66,192.66,192.3,192.4,11964.0,170.4368,170.4368,170.1183,170.2068,11964.0
2019-07-31 12:40:00,192.35,192.44,192.25,192.25,7102.0,170.1625,170.2421,170.0741,170.0741,7102.0
2019-07-31 12:50:00,192.23,192.48,192.17,192.46,13744.0,170.0564,170.2775,170.0033,170.2598,13744.0
2019-07-31 13:00:00,192.46,192.67,192.32,192.32,8999.0,170.2598,170.4456,170.136,170.136,8999.0
2019-07-31 13:10:00,192.34,192.39,192.29,192.31,16809.0,170.1537,170.1979,170.1094,170.1271,16809.0
2019-07-31 13:20:00,192.25,192.49,192.25,192.42,7233.0,170.0741,170.2864,170.0741,170.2244,7233.0
2019-07-31 13:30:00,192.41,192.46,192.29,192.3,7521.0,170.2156,170.2598,170.1094,170.1183,7521.0
2019-07-31 13:40:00,192.31,192.36,192.09,192.13,14650.0,170.1271,170.1714,169.9325,169.9679,14650.0
2019-07-31 13:50:00,192.1,192.19,191.92,192.0,13407.0,169.9414,170.021,169.7821,169.8529,13407.0
2019-07-31 14:00:00,191.9,191.9,191.14,191.67,37377.0,169.7644,169.7644,169.0921,169.561,37377.0
2019-07-31 14:10:00,191.65,191.83,191.46,191.72,58947.0,169.5433,169.7025,169.3752,169.6052,58947.0
2019-07-31 14:20:00,191.6,191.73,191.35,191.35,48925.0,169.499,169.614,169.2779,169.2779,48925.0
2019-07-31 14:30:00,191.36,191.9,191.09,191.12,33800.0,169.2867,169.7644,169.0479,169.0744,33800.0
2019-07-31 14:40:00,191.0,191.31,190.57,190.63,126382.0,168.9682,169.2425,168.5878,168.6409,126382.0
2019-07-31 14:50:00,190.65,191.07,189.22,190.9,63150.0,168.6586,169.0302,167.3936,168.8798,63150.0
2019-07-31 15:00:00,190.75,191.81,190.65,191.55,31130.0,168.7471,169.6848,168.6586,169.4548,31130.0
2019-07-31 15:10:00,191.55,191.74,191.16,191.74,27972.0,169.4548,169.6229,169.1098,169.6229,27972.0
2019-07-31 15:20:00,191.76,192.01,191.5,191.9,29658.0,169.6406,169.8617,169.4106,169.7644,29658.0
2019-07-31 15:30:00,191.9,191.96,191.76,191.83,59936.0,169.7644,169.8175,169.6406,169.7025,59936.0
2019-07-31 15:40:00,191.87,191.96,191.58,191.78,37113.0,169.7379,169.8175,169.4813,169.6583,37113.0
2019-07-31 15:50:00,191.74,191.74,191.02,191.04,121023.0,169.6229,169.6229,168.9859,169.0036,121023.0
2019-08-01 09:30:00,190.82,191.87,190.44,190.69,37858.0,168.809,169.7379,168.4728,168.694,37858.0
2019-08-01 09:40:00,190.68,190.83,190.13,190.43,34514.0,168.6852,168.8178,168.1986,168.464,34514.0
2019-08-01 09:50:00,190.53,190.66,189.76,189.76,35432.0,168.5525,168.6675,167.8713,167.8713,35432.0
2019-08-01 10:00:00,189.76,190.26,189.58,190.22,54551.0,167.8713,168.3136,167.712,168.2782,54551.0
2019-08-01 10:10:00,190.21,190.8,190.16,190.72,45867.0,168.2694,168.7913,168.2251,168.7205,45867.0
2019-08-01 10:20:00,190.72,190.96,190.51,190.84,18915.0,168.7205,168.9329,168.5348,168.8267,18915.0
2019-08-01 10:30:00,190.83,190.83,190.31,190.46,51396.0,168.8178,168.8178,168.3578,168.4905,51396.0
2019-08-01 10:40:00,190.5,190.52,189.45,189.45,57044.0,168.5259,168.5436,167.597,167.597,57044.0
2019-08-01 10:50:00,189.51,189.7,189.11,189.68,100279.0,167.6501,167.8182,167.2963,167.8005,100279.0
2019-08-01 11:00:00,189.71,190.13,189.67,189.97,68966.0,167.827,168.1986,167.7917,168.057,68966.0
2019-08-01 11:10:00,189.98,189.98,189.76,189.86,27787.0,168.0659,168.0659,167.8713,167.9597,27787.0
2019-08-01 11:20:00,189.87,190.1,189.8,190.05,69855.0,167.9686,168.1721,167.9067,168.1278,69855.0
2019-08-01 11:30:00,190.0,190.29,189.88,190.22,33083.0,168.0836,168.3401,167.9774,168.2782,33083.0
2019-08-01 11:40:00,190.25,190.32,190.02,190.13,15973.0,168.3048,168.3667,168.1013,168.1986,15973.0
2019-08-01 11:50:00,190.09,190.11,189.79,190.02,60633.0,168.1632,168.1809,167.8978,168.1013,60633.0
2019-08-01 12:00:00,190.02,190.2,189.89,190.17,26186.0,168.1013,168.2605,167.9863,168.234,26186.0
2019-08-01 12:10:00,190.17,190.22,189.94,189.96,23087.0,168.234,168.2782,168.0305,168.0482,23087.0
2019-08-01 12:20:00,189.96,190.21,189.89,190.13,26464.0,168.0482,168.2694,167.9863,168.1986,26464.0
2019-08-01 12:30:00,190.15,190.95,190.12,190.73,16166.0,168.2163,168.924,168.1897,168.7294,16166.0
2019-08-01 12:40:00,190.73,190.99,190.68,190.94,12933.0,168.7294,168.9594,168.6852,168.9152,12933.0
2019-08-01 12:50:00,190.98,191.04,190.38,190.44,25485.0,168.9505,169.0036,168.4198,168.4728,25485.0
2019-08-01 13:00:00,190.44,190.57,190.28,190.29,18731.0,168.4728,168.5878,168.3313,168.3401,18731.0
2019-08-01 13:10:00,190.27,190.27,189.92,190.19,40575.0,168.3224,168.3224,168.0128,168.2517,40575.0
2019-08-01 13:20:00,190.17,190.36,188.83,188.96,66225.0,168.234,168.4021,167.0485,167.1636,66225.0
2019-08-01 13:30:00,188.94,189.67,188.49,188.61,93583.0,167.1459,167.7917,166.7478,166.8539,93583.0
2019-08-01 13:40:00,188.55,188.86,187.68,187.86,60788.0,166.8008,167.0751,166.0312,166.1904,60788.0
2019-08-01 13:50:00,187.74,188.08,187.51,187.9,83793.0,166.0843,166.3851,165.8808,166.2258,83793.0
2019-08-01 14:00:00,187.79,187.79,185.34,185.34,57629.0,166.1285,166.1285,163.9611,163.9611,57629.0
2019-08-01 14:10:00,185.25,186.44,184.82,185.68,94630.0,163.8815,164.9342,163.5011,164.2619,94630.0
2019-08-01 14:20:00,185.69,185.73,184.87,185.42,121920.0,164.2707,164.3061,163.5453,164.0319,121920.0
2019-08-01 14:30:00,185.45,185.79,185.14,185.15,44939.0,164.0584,164.3592,163.7842,163.793,44939.0
2019-08-01 14:40:00,185.09,185.74,184.86,185.74,51318.0,163.74,164.315,163.5365,164.315,51318.0
2019-08-01 14:50:00,185.77,186.04,185.26,185.47,45337.0,164.3415,164.5804,163.8903,164.0761,45337.0
2019-08-01 15:00:00,185.49,185.81,184.95,185.23,45069.0,164.0938,164.3769,163.6161,163.8638,45069.0
2019-08-01 15:10:00,185.23,185.75,185.05,185.75,46942.0,163.8638,164.3238,163.7046,164.3238,46942.0
2019-08-01 15:20:00,185.8,186.21,185.62,185.88,76517.0,164.3681,164.7308,164.2088,164.4388,76517.0
2019-08-01 15:30:00,185.94,186.18,185.6,186.06,116551.0,164.4919,164.7042,164.1911,164.5981,116551.0
2019-08-01 15:40:00,186.07,186.39,185.7,185.83,136564.0,164.6069,164.89,164.2796,164.3946,136564.0
2019-08-01 15:50:00,185.84,186.08,185.66,185.97,345077.0,164.4034,164.6158,164.2442,164.5184,345077.0
2019-08-02 09:30:00,184.23,184.81,182.88,184.21,87096.0,163.8208,164.3366,162.6204,163.803,87096.0
2019-08-02 09:40:00,184.16,184.16,182.7,183.03,109914.0,163.7586,163.7586,162.4603,162.7538,109914.0
2019-08-02 09:50:00,183.09,183.49,182.51,182.59,48189.0,162.8071,163.1628,162.2914,162.3625,48189.0
2019-08-02 10:00:00,182.65,183.22,182.3,182.72,64288.0,162.4159,162.9227,162.1046,162.4781,64288.0
2019-08-02 10:10:00,182.84,182.88,181.56,181.73,92546.0,162.5848,162.6204,161.4466,161.5978,92546.0
2019-08-02 10:20:00,181.73,182.97,181.65,182.73,47987.0,161.5978,162.7004,161.5266,162.487,47987.0
2019-08-02 10:30:00,182.74,182.77,182.28,182.55,73488.0,162.4959,162.5226,162.0868,162.3269,73488.0
2019-08-02 10:40:00,182.5,182.64,182.0,182.0,49109.0,162.2825,162.407,161.8379,161.8379,49109.0
2019-08-02 10:50:00,182.0,182.08,181.45,181.84,60252.0,161.8379,161.909,161.3488,161.6956,60252.0
2019-08-02 11:00:00,181.81,182.51,181.77,182.4,20319.0,161.6689,162.2914,161.6333,162.1936,20319.0
2019-08-02 11:10:00,182.36,182.77,182.22,182.7,24457.0,162.158,162.5226,162.0335,162.4603,24457.0
2019-08-02 11:20:00,182.63,182.76,182.38,182.39,45279.0,162.3981,162.5137,162.1758,162.1847,45279.0
2019-08-02 11:30:00,182.39,182.54,181.38,181.4,56867.0,162.1847,162.318,161.2865,161.3043,56867.0
2019-08-02 11:40:00,181.46,181.96,181.4,181.78,35389.0,161.3577,161.8023,161.3043,161.6422,35389.0
2019-08-02 11:50:00,181.83,182.32,181.54,182.24,33063.0,161.6867,162.1224,161.4288,162.0513,33063.0
2019-08-02 12:00:00,182.22,182.56,182.07,182.33,33633.0,162.0335,162.3358,161.9001,162.1313,33633.0
2019-08-02 12:10:00,182.32,182.64,182.27,182.57,22599.0,162.1224,162.407,162.078,162.3447,22599.0
2019-08-02 12:20:00,182.54,182.87,182.47,182.71,20538.0,162.318,162.6115,162.2558,162.4692,20538.0
2019-08-02 12:30:00,182.77,182.82,182.49,182.82,30638.0,162.5226,162.567,162.2736,162.567,30638.0
2019-08-02 12:40:00,182.83,182.83,182.41,182.46,25370.0,162.5759,162.5759,162.2024,162.2469,25370.0
2019-08-02 12:50:00,182.43,182.52,182.18,182.22,27516.0,162.2202,162.3003,161.9979,162.0335,27516.0
2019-08-02 13:00:00,182.14,182.25,181.79,182.01,56901.0,161.9624,162.0602,161.6511,161.8468,56901.0
2019-08-02 13:10:00,181.97,182.06,181.7,181.83,34635.0,161.8112,161.8912,161.5711,161.6867,34635.0
2019-08-02 13:20:00,181.79,182.12,181.58,181.75,31291.0,161.6511,161.9446,161.4644,161.6156,31291.0
2019-08-02 13:30:00,181.68,181.77,181.53,181.64,29637.0,161.5533,161.6333,161.4199,161.5177,29637.0
2019-08-02 13:40:00,181.77,181.98,181.64,181.79,15902.0,161.6333,161.8201,161.5177,161.6511,15902.0
2019-08-02 13:50:00,181.79,182.09,181.7,181.73,22731.0,161.6511,161.9179,161.5711,161.5978,22731.0
2019-08-02 14:00:00,181.65,182.24,181.59,182.15,22618.0,161.5266,162.0513,161.4733,161.9712,22618.0
2019-08-02 14:10:00,182.16,182.62,182.16,182.43,26524.0,161.9801,162.3892,161.9801,162.2202,26524.0
2019-08-02 14:20:00,182.43,182.68,182.28,182.44,24119.0,162.2202,162.4425,162.0868,162.2291,24119.0
2019-08-02 14:30:00,182.4,182.79,182.28,182.77,22102.0,162.1936,162.5403,162.0868,162.5226,22102.0
2019-08-02 14:40:00,182.74,182.78,182.35,182.48,25763.0,162.4959,162.5315,162.1491,162.2647,25763.0
2019-08-02 14:50:00,182.46,182.56,182.05,182.41,21870.0,162.2469,162.3358,161.8823,162.2024,21870.0
2019-08-02 15:00:00,182.47,182.63,182.31,182.38,26825.0,162.2558,162.3981,162.1135,162.1758,26825.0
2019-08-02 15:10:00,182.35,182.47,182.0,182.21,25018.0,162.1491,162.2558,161.8379,162.0246,25018.0
2019-08-02 15:20:00,182.21,182.85,182.21,182.8,218730.0,162.0246,162.5937,162.0246,162.5492,218730.0
2019-08-02 15:30:00,182.74,183.11,182.28,182.6,56971.0,162.4959,162.8249,162.0868,162.3714,56971.0
2019-08-02 15:40:00,182.67,182.97,182.1,182.1,56501.0,162.4336,162.7004,161.9268,161.9268,56501.0
2019-08-02 15:50:00,182.09,182.24,181.73,182.02,166795.0,161.9179,162.0513,161.5978,161.8557,166795.0
2019-08-05 09:30:00,179.0,180.57,178.44,180.31,101614.0,159.1702,160.5663,158.6722,160.3351,101614.0
2019-08-05 09:40:00,180.45,180.77,179.66,179.83,58683.0,160.4596,160.7441,159.7571,159.9083,58683.0
2019-08-05 09:50:00,179.78,180.49,179.52,179.89,45325.0,159.8638,160.4951,159.6326,159.9616,45325.0
2019-08-05 10:00:00,179.89,180.02,178.9,179.45,37869.0,159.9616,160.0772,159.0813,159.5704,37869.0
2019-08-05 10:10:00,179.5,179.83,179.08,179.53,40313.0,159.6148,159.9083,159.2413,159.6415,40313.0
2019-08-05 10:20:00,179.48,179.91,179.32,179.53,33772.0,159.597,159.9794,159.4548,159.6415,33772.0
2019-08-05 10:30:00,179.49,179.55,178.87,178.94,27308.0,159.6059,159.6593,159.0546,159.1169,27308.0
2019-08-05 10:40:00,178.98,179.63,178.74,179.61,46600.0,159.1524,159.7304,158.939,159.7126,46600.0
2019-08-05 10:50:00,179.61,180.26,179.5,180.2,52367.0,159.7126,160.2906,159.6148,160.2373,52367.0
2019-08-05 11:00:00,180.15,180.67,179.79,180.6,42930.0,160.1928,160.6552,159.8727,160.593,42930.0
2019-08-05 11:10:00,180.53,180.83,180.31,180.36,34900.0,160.5307,160.7975,160.3351,160.3795,34900.0
2019-08-05 11:20:00,180.35,180.67,180.09,180.16,35023.0,160.3707,160.6552,160.1395,160.2017,35023.0
2019-08-05 11:30:00,180.16,180.16,179.68,179.94,41066.0,160.2017,160.2017,159.7749,160.0061,41066.0
2019-08-05 11:40:00,179.91,180.2,179.84,180.0,42845.0,159.9794,160.2373,159.9172,160.0594,42845.0
2019-08-05 11:50:00,180.11,180.46,179.86,180.06,35506.0,160.1572,160.4685,159.9349,160.1128,35506.0
2019-08-05 12:00:00,180.06,180.31,179.78,180.02,31617.0,160.1128,160.3351,159.8638,160.0772,31617.0
2019-08-05 12:10:00,179.97,180.29,179.82,180.23,18063.0,160.0328,160.3173,159.8994,160.2639,18063.0
2019-08-05 12:20:00,180.26,180.26,179.59,179.76,26677.0,160.2906,160.2906,159.6948,159.846,26677.0
2019-08-05 12:30:00,179.74,180.31,179.72,180.31,36981.0,159.8282,160.3351,159.8104,160.3351,36981.0
2019-08-05 12:40:00,180.31,180.34,179.51,179.61,58896.0,160.3351,160.3618,159.6237,159.7126,58896.0
2019-08-05 12:50:00,179.64,179.82,179.15,179.24,33465.0,159.7393,159.8994,159.3036,159.3836,33465.0
2019-08-05 13:00:00,179.28,179.88,179.25,179.84,25838.0,159.4192,159.9527,159.3925,159.9172,25838.0
2019-08-05 13:10:00,179.87,179.9,179.55,179.87,58963.0,159.9438,159.9705,159.6593,159.9438,58963.0
2019-08-05 13:20:00,179.86,180.05,179.71,179.78,65092.0,159.9349,160.1039,159.8016,159.8638,65092.0
2019-08-05 13:30:00,179.78,180.45,179.71,180.4,71061.0,159.8638,160.4596,159.8016,160.4151,71061.0
2019-08-05 13:40:00,180.4,180.51,180.06,180.34,35065.0,160.4151,160.5129,160.1128,160.3618,35065.0
2019-08-05 13:50:00,180.34,180.37,180.18,180.36,30136.0,160.3618,160.3884,160.2195,160.3795,30136.0
2019-08-05 14:00:00,180.37,180.58,180.16,180.34,44049.0,160.3884,160.5752,160.2017,160.3618,44049.0
2019-08-05 14:10:00,180.32,180.78,180.3,180.34,33296.0,160.344,160.753,160.3262,160.3618,33296.0
2019-08-05 14:20:00,180.35,180.67,179.78,179.93,38945.0,160.3707,160.6552,159.8638,159.9972,38945.0
2019-08-05 14:30:00,179.93,180.06,179.18,179.2,57037.0,159.9972,160.1128,159.3303,159.3481,57037.0
2019-08-05 14:40:00,179.27,179.37,178.74,179.0,69823.0,159.4103,159.4992,158.939,159.1702,69823.0
2019-08-05 14:50:00,179.02,179.52,178.78,179.05,52545.0,159.188,159.6326,158.9746,159.2147,52545.0
2019-08-05 15:00:00,179.08,179.39,178.82,178.95,94830.0,159.2413,159.517,159.0101,159.1257,94830.0
2019-08-05 15:10:00,178.92,180.01,178.92,179.92,48089.0,159.0991,160.0683,159.0991,159.9883,48089.0
2019-08-05 15:20:00,179.95,180.65,179.95,180.09,79027.0,160.015,160.6374,160.015,160.1395,79027.0
2019-08-05 15:30:00,180.08,180.24,179.51,180.18,67041.0,160.1306,160.2728,159.6237,160.2195,67041.0
2019-08-05 15:40:00,180.21,180.57,179.91,180.07,81911.0,160.2462,160.5663,159.9794,160.1217,81911.0
2019-08-05 15:50:00,180.04,180.58,179.55,179.97,281048.0,160.095,160.5752,159.6593,160.0328,281048.0
2019-08-06 09:30:00,181.65,182.91,181.21,182.16,41018.0,161.5266,162.6471,161.1354,161.9801,41018.0
2019-08-06 09:40:00,182.16,182.51,181.04,181.04,20688.0,161.9801,162.2914,160.9842,160.9842,20688.0
2019-08-06 09:50:00,180.98,181.28,180.58,181.03,18758.0,160.9309,161.1976,160.5752,160.9753,18758.0
2019-08-06 10:00:00,181.09,181.36,180.76,180.78,14545.0,161.0287,161.2688,160.7352,160.753,14545.0
2019-08-06 10:10:00,180.87,180.94,179.61,179.69,37201.0,160.833,160.8953,159.7126,159.7838,37201.0
2019-08-06 10:20:00,179.8,180.56,179.7,180.27,27271.0,159.8816,160.5574,159.7927,160.2995,27271.0
2019-08-06 10:30:00,180.28,180.58,180.02,180.38,23916.0,160.3084,160.5752,160.0772,160.3973,23916.0
2019-08-06 10:40:00,180.4,180.7,179.54,179.61,28407.0,160.4151,160.6819,159.6504,159.7126,28407.0
2019-08-06 10:50:00,179.65,180.26,179.55,180.06,18193.0,159.7482,160.2906,159.6593,160.1128,18193.0
2019-08-06 11:00:00,179.99,179.99,179.52,179.52,18811.0,160.0505,160.0505,159.6326,159.6326,18811.0
2019-08-06 11:10:00,179.59,179.67,178.8,178.81,22340.0,159.6948,159.766,158.9924,159.0013,22340.0
2019-08-06 11:20:00,178.81,179.36,178.81,179.3,19961.0,159.0013,159.4903,159.0013,159.437,19961.0
2019-08-06 11:30:00,179.36,179.38,178.67,179.03,20172.0,159.4903,159.5081,158.8768,159.1969,20172.0
2019-08-06 11:40:00,179.03,179.27,178.93,179.15,17695.0,159.1969,159.4103,159.108,159.3036,17695.0
2019-08-06 11:50:00,179.18,179.77,179.13,179.63,13710.0,159.3303,159.8549,159.2858,159.7304,13710.0
2019-08-06 12:00:00,179.72,179.97,179.41,179.75,17688.0,159.8104,160.0328,159.5348,159.8371,17688.0
2019-08-06 12:10:00,179.85,179.85,179.34,179.69,17041.0,159.926,159.926,159.4725,159.7838,17041.0
2019-08-06 12:20:00,179.76,179.84,179.51,179.59,11591.0,159.846,159.9172,159.6237,159.6948,11591.0
2019-08-06 12:30:00,179.59,179.84,179.5,179.82,20621.0,159.6948,159.9172,159.6148,159.8994,20621.0
2019-08-06 12:40:00,179.81,180.07,179.61,179.75,12825.0,159.8905,160.1217,159.7126,159.8371,12825.0
2019-08-06 12:50:00,179.75,180.2,179.7,180.03,21285.0,159.8371,160.2373,159.7927,160.0861,21285.0
2019-08-06 13:00:00,180.08,180.51,180.08,180.36,7651.0,160.1306,160.5129,160.1306,160.3795,7651.0
2019-08-06 13:10:00,180.32,180.34,179.96,179.97,9638.0,160.344,160.3618,160.0239,160.0328,9638.0
2019-08-06 13:20:00,180.01,180.28,179.73,180.18,11442.0,160.0683,160.3084,159.8193,160.2195,11442.0
2019-08-06 13:30:00,180.33,180.41,180.12,180.41,9364.0,160.3529,160.424,160.1661,160.424,9364.0
2019-08-06 13:40:00,180.43,180.48,180.21,180.45,18794.0,160.4418,160.4863,160.2462,160.4596,18794.0
2019-08-06 13:50:00,180.5,180.64,180.36,180.39,7466.0,160.504,160.6285,160.3795,160.4062,7466.0
2019-08-06 14:00:00,180.37,180.38,179.82,180.18,16995.0,160.3884,160.3973,159.8994,160.2195,16995.0
2019-08-06 14:10:00,180.18,180.73,180.15,180.63,8726.0,160.2195,160.7086,160.1928,160.6196,8726.0
2019-08-06 14:20:00,180.82,180.84,180.49,180.61,13309.0,160.7886,160.8064,160.4951,160.6019,13309.0
2019-08-06 14:30:00,180.61,180.78,180.38,180.47,10684.0,160.6019,160.753,160.3973,160.4774,10684.0
2019-08-06 14:40:00,180.47,180.72,180.34,180.51,19232.0,160.4774,160.6997,160.3618,160.5129,19232.0
2019-08-06 14:50:00,180.57,180.57,179.86,179.89,15166.0,160.5663,160.5663,159.9349,159.9616,15166.0
2019-08-06 15:00:00,180.02,180.24,179.92,179.92,16585.0,160.0772,160.2728,159.9883,159.9883,16585.0
2019-08-06 15:10:00,179.89,180.49,179.84,180.39,32628.0,159.9616,160.4951,159.9172,160.4062,32628.0
2019-08-06 15:20:00,180.42,180.64,180.1,180.34,23924.0,160.4329,160.6285,160.1483,160.3618,23924.0
2019-08-06 15:30:00,180.31,180.76,180.15,180.49,41334.0,160.3351,160.7352,160.1928,160.4951,41334.0
2019-08-06 15:40:00,180.52,181.16,180.52,180.95,38391.0,160.5218,161.0909,160.5218,160.9042,38391.0
2019-08-06 15:50:00,180.96,181.51,180.94,181.4,137251.0,160.9131,161.4021,160.8953,161.3043,137251.0
2019-08-07 09:30:00,179.43,180.5,178.19,179.61,44316.0,159.5526,160.504,158.4499,159.7126,44316.0
2019-08-07 09:40:00,179.61,179.61,177.55,178.15,73877.0,159.7126,159.7126,157.8808,158.4144,73877.0
2019-08-07 09:50:00,178.06,178.68,177.51,177.62,81322.0,158.3343,158.8857,157.8453,157.9431,81322.0
2019-08-07 10:00:00,177.61,178.39,176.82,178.16,89659.0,157.9342,158.6278,157.2317,158.4233,89659.0
2019-08-07 10:10:00,178.13,178.88,177.87,177.87,68240.0,158.3966,159.0635,158.1654,158.1654,68240.0
2019-08-07 10:20:00,177.88,178.14,177.21,177.46,81375.0,158.1743,158.4055,157.5785,157.8008,81375.0
2019-08-07 10:30:00,177.51,178.95,177.44,178.95,34228.0,157.8453,159.1257,157.783,159.1257,34228.0
2019-08-07 10:40:00,178.95,179.0,178.5,178.95,35644.0,159.1257,159.1702,158.7256,159.1257,35644.0
2019-08-07 10:50:00,178.94,179.25,178.75,178.8,36738.0,159.1169,159.3925,158.9479,158.9924,36738.0
2019-08-07 11:00:00,178.8,178.8,177.25,177.88,202138.0,158.9924,158.9924,157.6141,158.1743,202138.0
2019-08-07 11:10:00,177.84,178.11,177.69,177.96,22671.0,158.1387,158.3788,158.0053,158.2454,22671.0
2019-08-07 11:20:00,178.03,178.11,177.39,177.63,59865.0,158.3077,158.3788,157.7386,157.952,59865.0
2019-08-07 11:30:00,177.63,178.13,177.56,177.86,25063.0,157.952,158.3966,157.8897,158.1565,25063.0
2019-08-07 11:40:00,177.92,178.16,177.51,177.77,34848.0,158.2099,158.4233,157.8453,158.0765,34848.0
2019-08-07 11:50:00,177.65,177.83,177.29,177.57,21011.0,157.9698,158.1298,157.6496,157.8986,21011.0
2019-08-07 12:00:00,177.57,177.58,176.89,176.9,14012.0,157.8986,157.9075,157.294,157.3028,14012.0
2019-08-07 12:10:00,176.95,177.35,176.8,177.24,11252.0,157.3473,157.703,157.2139,157.6052,11252.0
2019-08-07 12:20:00,177.15,177.49,177.03,177.49,6531.0,157.5252,157.8275,157.4184,157.8275,6531.0
2019-08-07 12:30:00,177.59,178.04,177.44,178.0,11472.0,157.9164,158.3166,157.783,158.281,11472.0
2019-08-07 12:40:00,178.0,178.3,177.95,178.01,5960.0,158.281,158.5478,158.2365,158.2899,5960.0
2019-08-07 12:50:00,178.05,178.32,177.99,178.1,11602.0,158.3255,158.5655,158.2721,158.3699,11602.0
2019-08-07 13:00:00,178.29,178.63,178.19,178.59,6611.0,158.5389,158.8412,158.4499,158.8056,6611.0
2019-08-07 13:10:00,178.64,178.67,178.1,178.36,15289.0,158.8501,158.8768,158.3699,158.6011,15289.0
2019-08-07 13:20:00,178.31,178.49,178.24,178.43,7913.0,158.5566,158.7167,158.4944,158.6634,7913.0
2019-08-07 13:30:00,178.44,178.94,178.44,178.92,6788.0,158.6722,159.1169,158.6722,159.0991,6788.0
2019-08-07 13:40:00,178.98,179.15,178.89,178.98,7423.0,159.1524,159.3036,159.0724,159.1524,7423.0
2019-08-07 13:50:00,178.91,179.04,178.61,178.61,10418.0,159.0902,159.2058,158.8234,158.8234,10418.0
2019-08-07 14:00:00,178.65,179.15,178.65,179.1,10830.0,158.859,159.3036,158.859,159.2591,10830.0
2019-08-07 14:10:00,179.05,179.09,178.59,178.6,7527.0,159.2147,159.2502,158.8056,158.8145,7527.0
2019-08-07 14:20:00,178.55,178.9,178.4,178.82,7669.0,158.7701,159.0813,158.6367,159.0101,7669.0
2019-08-07 14:30:00,178.88,179.12,178.6,178.63,13767.0,159.0635,159.2769,158.8145,158.8412,13767.0
2019-08-07 14:40:00,178.53,179.3,178.53,179.02,9252.0,158.7523,159.437,158.7523,159.188,9252.0
2019-08-07 14:50:00,179.11,179.23,178.92,179.15,11743.0,159.268,159.3747,159.0991,159.3036,11743.0
2019-08-07 15:00:00,179.23,179.23,178.77,178.81,14155.0,159.3747,159.3747,158.9657,159.0013,14155.0
2019-08-07 15:10:00,178.81,179.22,178.65,179.17,10686.0,159.0013,159.3658,158.859,159.3214,10686.0
2019-08-07 15:20:00,179.2,179.32,179.02,179.28,11827.0,159.3481,159.4548,159.188,159.4192,11827.0
2019-08-07 15:30:00,179.28,179.52,179.1,179.45,31794.0,159.4192,159.6326,159.2591,159.5704,31794.0
2019-08-07 15:40:00,179.47,179.5,178.84,178.91,34009.0,159.5881,159.6148,159.0279,159.0902,34009.0
2019-08-07 15:50:00,178.89,179.21,178.45,179.01,113224.0,159.0724,159.3569,158.6811,159.1791,113224.0
2019-08-08 09:30:00,180.22,181.39,179.65,179.99,28860.0,160.2551,161.2954,159.7482,160.0505,28860.0
2019-08-08 09:40:00,179.5,179.97,179.43,179.79,20672.0,159.6148,160.0328,159.5526,159.8727,20672.0
2019-08-08 09:50:00,179.72,180.3,179.31,180.11,19059.0,159.8104,160.3262,159.4459,160.1572,19059.0
2019-08-08 10:00:00,180.11,180.37,179.9,180.32,18801.0,160.1572,160.3884,159.9705,160.344,18801.0
2019-08-08 10:10:00,180.31,180.53,180.03,180.33,23914.0,160.3351,160.5307,160.0861,160.3529,23914.0
2019-08-08 10:20:00,180.34,180.52,180.08,180.37,17132.0,160.3618,160.5218,160.1306,160.3884,17132.0
2019-08-08 10:30:00,180.41,180.62,180.32,180.52,18529.0,160.424,160.6107,160.344,160.5218,18529.0
2019-08-08 10:40:00,180.52,180.79,180.27,180.27,20354.0,160.5218,160.7619,160.2995,160.2995,20354.0
2019-08-08 10:50:00,180.27,180.69,180.16,180.19,12297.0,160.2995,160.673,160.2017,160.2284,12297.0
2019-08-08 11:00:00,180.14,180.15,179.8,179.84,19489.0,160.1839,160.1928,159.8816,159.9172,19489.0
2019-08-08 11:10:00,179.84,180.36,179.68,180.3,20296.0,159.9172,160.3795,159.7749,160.3262,20296.0
2019-08-08 11:20:00,180.29,180.35,179.76,179.79,19058.0,160.3173,160.3707,159.846,159.8727,19058.0
2019-08-08 11:30:00,179.76,180.1,179.75,179.95,24064.0,159.846,160.1483,159.8371,160.015,24064.0
2019-08-08 11:40:00,179.95,180.04,179.74,179.91,19430.0,160.015,160.095,159.8282,159.9794,19430.0
2019-08-08 11:50:00,179.9,180.01,179.69,179.89,29464.0,159.9705,160.0683,159.7838,159.9616,29464.0
2019-08-08 12:00:00,179.93,180.19,179.91,180.05,39106.0,159.9972,160.2284,159.9794,160.1039,39106.0
2019-08-08 12:10:00,180.09,180.42,180.09,180.37,19326.0,160.1395,160.4329,160.1395,160.3884,19326.0
2019-08-08 12:20:00,180.33,180.33,179.97,180.04,13541.0,160.3529,160.3529,160.0328,160.095,13541.0
2019-08-08 12:30:00,180.03,180.32,179.99,180.15,9158.0,160.0861,160.344,160.0505,160.1928,9158.0
2019-08-08 12:40:00,180.18,180.24,180.03,180.06,9699.0,160.2195,160.2728,160.0861,160.1128,9699.0
2019-08-08 12:50:00,180.13,180.27,179.93,180.01,31239.0,160.175,160.2995,159.9972,160.0683,31239.0
2019-08-08 13:00:00,180.04,180.19,179.83,179.83,17761.0,160.095,160.2284,159.9083,159.9083,17761.0
2019-08-08 13:10:00,179.84,179.84,179.51,179.55,14930.0,159.9172,159.9172,159.6237,159.6593,14930.0
2019-08-08 13:20:00,179.57,179.62,179.22,179.24,17307.0,159.6771,159.7215,159.3658,159.3836,17307.0
2019-08-08 13:30:00,179.25,179.35,179.13,179.21,21717.0,159.3925,159.4814,159.2858,159.3569,21717.0
2019-08-08 13:40:00,179.2,179.51,179.01,179.4,140617.0,159.3481,159.6237,159.1791,159.5259,140617.0
2019-08-08 13:50:00,179.41,179.65,179.37,179.42,20950.0,159.5348,159.7482,159.4992,159.5437,20950.0
2019-08-08 14:00:00,179.44,179.58,179.24,179.49,42369.0,159.5615,159.686,159.3836,159.6059,42369.0
2019-08-08 14:10:00,179.49,179.87,179.45,179.65,15002.0,159.6059,159.9438,159.5704,159.7482,15002.0
2019-08-08 14:20:00,179.71,179.81,179.61,179.64,16202.0,159.8016,159.8905,159.7126,159.7393,16202.0
2019-08-08 14:30:00,179.64,180.19,179.62,180.18,19703.0,159.7393,160.2284,159.7215,160.2195,19703.0
2019-08-08 14:40:00,180.19,180.32,179.82,179.82,18763.0,160.2284,160.344,159.8994,159.8994,18763.0
2019-08-08 14:50:00,179.9,180.13,179.9,180.01,17526.0,159.9705,160.175,159.9705,160.0683,17526.0
2019-08-08 15:00:00,180.0,180.22,179.97,180.06,16016.0,160.0594,160.2551,160.0328,160.1128,16016.0
2019-08-08 15:10:00,180.06,180.11,179.77,179.98,18578.0,160.1128,160.1572,159.8549,160.0416,18578.0
2019-08-08 15:20:00,180.0,180.21,179.84,180.02,17130.0,160.0594,160.2462,159.9172,160.0772,17130.0
2019-08-08 15:30:00,180.0,180.64,179.99,180.59,22952.0,160.0594,160.6285,160.0505,160.5841,22952.0
2019-08-08 15:40:00,180.62,181.01,180.58,180.58,31485.0,160.6107,160.9575,160.5752,160.5752,31485.0
2019-08-08 15:50:00,180.56,180.62,180.22,180.54,112854.0,160.5574,160.6107,160.2551,160.5396,112854.0
2019-08-09 09:30:00,180.0,180.29,179.63,179.94,21012.0,160.0594,160.3173,159.7304,160.0061,21012.0
2019-08-09 09:40:00,179.76,180.1,179.42,179.42,9867.0,159.846,160.1483,159.5437,159.5437,9867.0
2019-08-09 09:50:00,179.36,179.95,179.14,179.88,29779.0,159.4903,160.015,159.2947,159.9527,29779.0
2019-08-09 10:00:00,179.93,180.16,179.26,179.31,11046.0,159.9972,160.2017,159.4014,159.4459,11046.0
2019-08-09 10:10:00,179.37,179.7,179.09,179.18,10347.0,159.4992,159.7927,159.2502,159.3303,10347.0
2019-08-09 10:20:00,179.18,179.18,178.58,178.58,9615.0,159.3303,159.3303,158.7967,158.7967,9615.0
2019-08-09 10:30:00,178.58,178.76,178.15,178.63,11950.0,158.7967,158.9568,158.4144,158.8412,11950.0
2019-08-09 10:40:00,178.61,178.84,178.42,178.84,7574.0,158.8234,159.0279,158.6545,159.0279,7574.0
2019-08-09 10:50:00,178.84,179.13,178.72,178.75,13958.0,159.0279,159.2858,158.9212,158.9479,13958.0
2019-08-09 11:00:00,178.7,178.72,178.08,178.08,11100.0,158.9034,158.9212,158.3521,158.3521,11100.0
2019-08-09 11:10:00,178.08,178.16,177.31,177.39,102252.0,158.3521,158.4233,157.6674,157.7386,102252.0
2019-08-09 11:20:00,177.33,177.43,176.84,176.91,62566.0,157.6852,157.7741,157.2495,157.3117,62566.0
2019-08-09 11:30:00,176.95,177.15,176.4,176.8,116081.0,157.3473,157.5252,156.8582,157.2139,116081.0
2019-08-09 11:40:00,176.8,177.04,176.5,177.0,48047.0,157.2139,157.4273,156.9472,157.3918,48047.0
2019-08-09 11:50:00,176.98,176.98,176.37,176.52,27116.0,157.374,157.374,156.8316,156.9649,27116.0
2019-08-09 12:00:00,176.46,176.93,176.46,176.77,56250.0,156.9116,157.3295,156.9116,157.1873,56250.0
2019-08-09 12:10:00,176.77,177.0,176.63,176.7,22923.0,157.1873,157.3918,157.0628,157.125,22923.0
2019-08-09 12:20:00,176.7,177.12,176.63,177.02,12310.0,157.125,157.4985,157.0628,157.4096,12310.0
2019-08-09 12:30:00,176.98,177.27,176.88,177.17,22808.0,157.374,157.6319,157.2851,157.5429,22808.0
2019-08-09 12:40:00,177.13,177.36,176.95,177.3,13522.0,157.5074,157.7119,157.3473,157.6585,13522.0
2019-08-09 12:50:00,177.35,178.31,177.2,177.58,34589.0,157.703,158.5566,157.5696,157.9075,34589.0
2019-08-09 13:00:00,177.74,177.97,177.57,177.97,11478.0,158.0498,158.2543,157.8986,158.2543,11478.0
2019-08-09 13:10:00,177.92,178.33,177.86,178.29,15611.0,158.2099,158.5744,158.1565,158.5389,15611.0
2019-08-09 13:20:00,178.24,178.31,177.93,178.11,14515.0,158.4944,158.5566,158.2187,158.3788,14515.0
2019-08-09 13:30:00,178.18,178.38,178.14,178.19,8879.0,158.441,158.6189,158.4055,158.4499,8879.0
2019-08-09 13:40:00,178.16,178.39,178.13,178.35,22585.0,158.4233,158.6278,158.3966,158.5922,22585.0
2019-08-09 13:50:00,178.33,178.4,178.07,178.08,9704.0,158.5744,158.6367,158.3432,158.3521,9704.0
2019-08-09 14:00:00,178.14,178.33,178.04,178.28,10005.0,158.4055,158.5744,158.3166,158.53,10005.0
2019-08-09 14:10:00,178.24,178.33,178.19,178.27,8233.0,158.4944,158.5744,158.4499,158.5211,8233.0
2019-08-09 14:20:00,178.3,178.51,178.17,178.38,18031.0,158.5478,158.7345,158.4322,158.6189,18031.0
2019-08-09 14:30:00,178.36,178.56,178.03,178.22,13324.0,158.6011,158.779,158.3077,158.4766,13324.0
2019-08-09 14:40:00,178.22,178.31,178.04,178.05,9135.0,158.4766,158.5566,158.3166,158.3255,9135.0
2019-08-09 14:50:00,178.02,178.21,177.83,178.15,11435.0,158.2988,158.4677,158.1298,158.4144,11435.0
2019-08-09 15:00:00,178.12,178.72,178.02,178.64,21378.0,158.3877,158.9212,158.2988,158.8501,21378.0
2019-08-09 15:10:00,178.64,178.64,178.23,178.32,16837.0,158.8501,158.8501,158.4855,158.5655,16837.0
2019-08-09 15:20:00,178.34,178.35,178.24,178.3,18992.0,158.5833,158.5922,158.4944,158.5478,18992.0
2019-08-09 15:30:00,178.32,178.56,178.27,178.46,27925.0,158.5655,158.779,158.5211,158.69,27925.0
2019-08-09 15:40:00,178.43,178.5,178.25,178.27,30129.0,158.6634,158.7256,158.5033,158.5211,30129.0
2019-08-09 15:50:00,178.27,178.32,177.62,177.72,127675.0,158.5211,158.5655,157.9431,158.032,127675.0
2019-08-12 09:30:00,176.29,176.51,175.11,176.29,40674.0,156.7604,156.9561,155.7111,156.7604,40674.0
2019-08-12 09:40:00,176.19,176.29,175.03,175.12,25333.0,156.6715,156.7604,155.64,155.72,25333.0
2019-08-12 09:50:00,175.12,175.43,174.68,174.97,43789.0,155.72,155.9957,155.3288,155.5867,43789.0
2019-08-12 10:00:00,175.05,175.48,174.72,174.87,41618.0,155.6578,156.0402,155.3644,155.4977,41618.0
2019-08-12 10:10:00,174.8,175.8,174.7,175.59,20450.0,155.4355,156.3247,155.3466,156.138,20450.0
2019-08-12 10:20:00,175.56,175.76,175.34,175.68,28945.0,156.1113,156.2891,155.9157,156.218,28945.0
2019-08-12 10:30:00,175.8,176.02,175.35,175.44,20565.0,156.3247,156.5203,155.9246,156.0046,20565.0
2019-08-12 10:40:00,175.62,175.64,175.19,175.44,23042.0,156.1646,156.1824,155.7823,156.0046,23042.0
2019-08-12 10:50:00,175.39,175.45,175.16,175.34,11077.0,155.9601,156.0135,155.7556,155.9157,11077.0
2019-08-12 11:00:00,175.35,175.51,175.18,175.18,19799.0,155.9246,156.0668,155.7734,155.7734,19799.0
2019-08-12 11:10:00,175.17,175.17,174.51,174.93,11856.0,155.7645,155.7645,155.1776,155.5511,11856.0
2019-08-12 11:20:00,174.9,175.12,174.76,174.8,65038.0,155.5244,155.72,155.3999,155.4355,65038.0
2019-08-12 11:30:00,174.94,175.38,174.94,175.16,41864.0,155.56,155.9512,155.56,155.7556,41864.0
2019-08-12 11:40:00,175.19,175.4,174.99,175.37,45195.0,155.7823,155.969,155.6044,155.9423,45195.0
2019-08-12 11:50:00,175.4,175.46,175.26,175.34,23608.0,155.969,156.0224,155.8445,155.9157,23608.0
2019-08-12 12:00:00,175.33,175.36,174.92,175.14,18484.0,155.9068,155.9335,155.5422,155.7378,18484.0
2019-08-12 12:10:00,175.18,175.29,174.87,174.9,16713.0,155.7734,155.8712,155.4977,155.5244,16713.0
2019-08-12 12:20:00,174.9,174.95,174.75,174.91,18217.0,155.5244,155.5689,155.391,155.5333,18217.0
2019-08-12 12:30:00,174.97,175.4,174.96,175.15,42481.0,155.5867,155.969,155.5778,155.7467,42481.0
2019-08-12 12:40:00,175.1,175.11,174.65,174.79,20477.0,155.7023,155.7111,155.3021,155.4266,20477.0
2019-08-12 12:50:00,174.8,175.0,174.64,174.78,24225.0,155.4355,155.6133,155.2932,155.4177,24225.0
2019-08-12 13:00:00,174.8,174.89,174.67,174.69,20578.0,155.4355,155.5155,155.3199,155.3377,20578.0
2019-08-12 13:10:00,174.74,175.1,174.69,174.74,18985.0,155.3821,155.7023,155.3377,155.3821,18985.0
2019-08-12 13:20:00,174.82,174.98,174.38,174.57,27667.0,155.4533,155.5955,155.062,155.231,27667.0
2019-08-12 13:30:00,174.6,174.67,174.22,174.25,34037.0,155.2576,155.3199,154.9197,154.9464,34037.0
2019-08-12 13:40:00,174.28,174.56,174.26,174.3,45487.0,154.9731,155.2221,154.9553,154.9909,45487.0
2019-08-12 13:50:00,174.27,174.3,174.01,174.16,68337.0,154.9642,154.9909,154.733,154.8664,68337.0
2019-08-12 14:00:00,174.15,174.32,174.08,174.09,87547.0,154.8575,155.0087,154.7953,154.8041,87547.0
2019-08-12 14:10:00,174.12,174.65,174.1,174.46,23699.0,154.8308,155.3021,154.813,155.1332,23699.0
2019-08-12 14:20:00,174.45,174.48,174.29,174.29,34785.0,155.1243,155.1509,154.982,154.982,34785.0
2019-08-12 14:30:00,174.28,174.39,174.11,174.18,30909.0,154.9731,155.0709,154.8219,154.8842,30909.0
2019-08-12 14:40:00,174.14,174.15,173.5,173.52,23812.0,154.8486,154.8575,154.2795,154.2973,23812.0
2019-08-12 14:50:00,173.57,173.81,173.39,173.53,27729.0,154.3417,154.5552,154.1817,154.3062,27729.0
2019-08-12 15:00:00,173.47,173.94,173.41,173.74,31978.0,154.2528,154.6708,154.1995,154.4929,31978.0
2019-08-12 15:10:00,173.74,174.23,173.68,174.06,14565.0,154.4929,154.9286,154.4396,154.7775,14565.0
2019-08-12 15:20:00,174.06,174.4,174.02,174.35,18193.0,154.7775,155.0798,154.7419,155.0353,18193.0
2019-08-12 15:30:00,174.37,174.58,174.14,174.39,13625.0,155.0531,155.2399,154.8486,155.0709,13625.0
2019-08-12 15:40:00,174.38,174.56,174.29,174.41,10780.0,155.062,155.2221,154.982,155.0887,10780.0
2019-08-12 15:50:00,174.4,174.63,174.37,174.54,48995.0,155.0798,155.2843,155.0531,155.2043,48995.0
2019-08-13 09:30:00,173.86,174.52,173.45,174.38,86392.0,154.5996,155.1865,154.235,155.062,86392.0
2019-08-13 09:40:00,174.51,177.76,173.82,176.94,61706.0,155.1776,158.0676,154.5641,157.3384,61706.0
2019-08-13 09:50:00,176.78,178.49,176.32,178.48,43431.0,157.1961,158.7167,156.7871,158.7078,43431.0
2019-08-13 10:00:00,178.36,178.41,177.72,177.88,37468.0,158.6011,158.6456,158.032,158.1743,37468.0
2019-08-13 10:10:00,177.97,178.24,177.59,178.24,52637.0,158.2543,158.4944,157.9164,158.4944,52637.0
2019-08-13 10:20:00,178.13,178.18,177.6,177.98,78180.0,158.3966,158.441,157.9253,158.2632,78180.0
2019-08-13 10:30:00,177.92,178.99,177.82,178.82,44253.0,158.2099,159.1613,158.1209,159.0101,44253.0
2019-08-13 10:40:00,178.85,178.97,178.44,178.66,36033.0,159.0368,159.1435,158.6722,158.8679,36033.0
2019-08-13 10:50:00,178.74,179.38,178.58,178.96,26195.0,158.939,159.5081,158.7967,159.1346,26195.0
2019-08-13 11:00:00,178.92,178.95,178.36,178.65,24349.0,159.0991,159.1257,158.6011,158.859,24349.0
2019-08-13 11:10:00,178.65,178.71,177.71,177.88,12806.0,158.859,158.9123,158.0231,158.1743,12806.0
2019-08-13 11:20:00,177.78,178.07,177.61,177.78,14384.0,158.0854,158.3432,157.9342,158.0854,14384.0
2019-08-13 11:30:00,177.78,178.44,177.63,178.26,23127.0,158.0854,158.6722,157.952,158.5122,23127.0
2019-08-13 11:40:00,178.29,178.78,178.27,178.46,16286.0,158.5389,158.9746,158.5211,158.69,16286.0
2019-08-13 11:50:00,178.51,178.55,177.93,177.98,17457.0,158.7345,158.7701,158.2187,158.2632,17457.0
2019-08-13 12:00:00,178.08,178.33,177.92,177.94,7403.0,158.3521,158.5744,158.2099,158.2276,7403.0
2019-08-13 12:10:00,177.98,178.22,177.85,178.02,9558.0,158.2632,158.4766,158.1476,158.2988,9558.0
2019-08-13 12:20:00,178.09,178.48,178.08,178.09,7234.0,158.361,158.7078,158.3521,158.361,7234.0
2019-08-13 12:30:00,178.08,178.11,177.84,178.04,7903.0,158.3521,158.3788,158.1387,158.3166,7903.0
2019-08-13 12:40:00,178.07,178.13,177.91,178.05,8213.0,158.3432,158.3966,158.201,158.3255,8213.0
2019-08-13 12:50:00,178.02,178.08,177.64,177.81,5881.0,158.2988,158.3521,157.9609,158.112,5881.0
2019-08-13 13:00:00,177.86,178.28,177.64,178.19,12463.0,158.1565,158.53,157.9609,158.4499,12463.0
2019-08-13 13:10:00,178.17,178.33,177.66,177.66,17372.0,158.4322,158.5744,157.9787,157.9787,17372.0
2019-08-13 13:20:00,177.68,178.03,177.53,177.66,7365.0,157.9964,158.3077,157.8631,157.9787,7365.0
2019-08-13 13:30:00,177.66,177.91,177.61,177.69,11188.0,157.9787,158.201,157.9342,158.0053,11188.0
2019-08-13 13:40:00,177.66,177.78,177.52,177.57,7489.0,157.9787,158.0854,157.8542,157.8986,7489.0
2019-08-13 13:50:00,177.59,177.74,177.52,177.64,5818.0,157.9164,158.0498,157.8542,157.9609,5818.0
2019-08-13 14:00:00,177.65,177.76,177.34,177.43,10539.0,157.9698,158.0676,157.6941,157.7741,10539.0
2019-08-13 14:10:00,177.51,177.55,177.09,177.52,12878.0,157.8453,157.8808,157.4718,157.8542,12878.0
2019-08-13 14:20:00,177.53,177.73,177.38,177.73,8665.0,157.8631,158.0409,157.7297,158.0409,8665.0
2019-08-13 14:30:00,177.73,177.94,177.73,177.85,11834.0,158.0409,158.2276,158.0409,158.1476,11834.0
2019-08-13 14:40:00,177.81,177.87,177.76,177.85,20623.0,158.112,158.1654,158.0676,158.1476,20623.0
2019-08-13 14:50:00,177.84,177.92,177.76,177.88,21372.0,158.1387,158.2099,158.0676,158.1743,21372.0
2019-08-13 15:00:00,177.88,178.02,177.86,177.98,39501.0,158.1743,158.2988,158.1565,158.2632,39501.0
2019-08-13 15:10:00,177.99,178.15,177.92,178.1,17576.0,158.2721,158.4144,158.2099,158.3699,17576.0
2019-08-13 15:20:00,178.09,178.17,177.86,177.98,23500.0,158.361,158.4322,158.1565,158.2632,23500.0
2019-08-13 15:30:00,177.98,177.98,177.23,177.54,34514.0,158.2632,158.2632,157.5963,157.8719,34514.0
2019-08-13 15:40:00,177.56,177.63,177.3,177.39,24872.0,157.8897,157.952,157.6585,157.7386,24872.0
2019-08-13 15:50:00,177.41,177.62,177.2,177.5,91023.0,157.7564,157.9431,157.5696,157.8364,91023.0
2019-08-14 09:30:00,175.06,175.75,174.04,174.9,23164.0,155.6667,156.2802,154.7597,155.5244,23164.0
2019-08-14 09:40:00,174.9,175.05,174.36,174.6,16551.0,155.5244,155.6578,155.0442,155.2576,16551.0
2019-08-14 09:50:00,174.51,175.8,174.42,175.38,30258.0,155.1776,156.3247,155.0976,155.9512,30258.0
2019-08-14 10:00:00,175.37,175.56,174.67,174.89,19672.0,155.9423,156.1113,155.3199,155.5155,19672.0
2019-08-14 10:10:00,174.8,175.2,174.47,174.57,34099.0,155.4355,155.7912,155.142,155.231,34099.0
2019-08-14 10:20:00,174.59,175.13,174.48,174.74,13709.0,155.2488,155.7289,155.1509,155.3821,13709.0
2019-08-14 10:30:00,174.81,174.97,174.0,174.0,18386.0,155.4444,155.5867,154.7241,154.7241,18386.0
2019-08-14 10:40:00,173.98,174.44,173.89,174.09,9155.0,154.7063,155.1154,154.6263,154.8041,9155.0
2019-08-14 10:50:00,174.06,174.14,173.73,173.74,9777.0,154.7775,154.8486,154.484,154.4929,9777.0
2019-08-14 11:00:00,173.74,173.74,173.17,173.35,13494.0,154.4929,154.4929,153.9861,154.1461,13494.0
2019-08-14 11:10:00,173.27,173.31,172.81,173.0,10751.0,154.075,154.1106,153.6659,153.8349,10751.0
2019-08-14 11:20:00,172.95,173.73,172.95,173.52,12706.0,153.7904,154.484,153.7904,154.2973,12706.0
2019-08-14 11:30:00,173.49,173.75,173.37,173.45,11580.0,154.2706,154.5018,154.1639,154.235,11580.0
2019-08-14 11:40:00,173.49,173.53,172.97,173.05,12286.0,154.2706,154.3062,153.8082,153.8794,12286.0
2019-08-14 11:50:00,173.12,173.13,172.5,172.82,20255.0,153.9416,153.9505,153.3903,153.6748,20255.0
2019-08-14 12:00:00,172.72,172.75,172.13,172.16,14632.0,153.5859,153.6126,153.0613,153.088,14632.0
2019-08-14 12:10:00,172.08,172.61,172.0,172.41,31116.0,153.0168,153.4881,152.9457,153.3103,31116.0
2019-08-14 12:20:00,172.34,172.5,171.9,172.21,35528.0,153.248,153.3903,152.8568,153.1324,35528.0
2019-08-14 12:30:00,172.18,172.35,172.01,172.1,31017.0,153.1057,153.2569,152.9546,153.0346,31017.0
2019-08-14 12:40:00,172.09,172.26,171.79,171.79,19710.0,153.0257,153.1769,152.7589,152.7589,19710.0
2019-08-14 12:50:00,171.8,171.8,171.32,171.41,20587.0,152.7678,152.7678,152.341,152.421,20587.0
2019-08-14 13:00:00,171.35,171.5,171.06,171.35,22155.0,152.3677,152.5011,152.1098,152.3677,22155.0
2019-08-14 13:10:00,171.28,171.36,171.11,171.22,27592.0,152.3054,152.3766,152.1543,152.2521,27592.0
2019-08-14 13:20:00,171.23,172.22,171.21,172.0,14697.0,152.261,153.1413,152.2432,152.9457,14697.0
2019-08-14 13:30:00,171.86,172.25,171.83,172.12,16171.0,152.8212,153.168,152.7945,153.0524,16171.0
2019-08-14 13:40:00,172.1,172.18,171.79,171.9,19072.0,153.0346,153.1057,152.7589,152.8568,19072.0
2019-08-14 13:50:00,171.93,172.09,171.65,171.9,22903.0,152.8834,153.0257,152.6344,152.8568,22903.0
2019-08-14 14:00:00,171.91,171.91,171.53,171.71,13048.0,152.8656,152.8656,152.5277,152.6878,13048.0
2019-08-14 14:10:00,171.71,172.01,171.65,171.96,10620.0,152.6878,152.9546,152.6344,152.9101,10620.0
2019-08-14 14:20:00,171.96,171.96,171.64,171.65,14512.0,152.9101,152.9101,152.6256,152.6344,14512.0
2019-08-14 14:30:00,171.66,171.74,171.16,171.19,17256.0,152.6433,152.7145,152.1987,152.2254,17256.0
2019-08-14 14:40:00,171.16,171.31,170.98,171.21,22238.0,152.1987,152.3321,152.0387,152.2432,22238.0
2019-08-14 14:50:00,171.17,171.45,171.16,171.26,19046.0,152.2076,152.4566,152.1987,152.2877,19046.0
2019-08-14 15:00:00,171.25,172.03,171.11,171.77,16512.0,152.2788,152.9724,152.1543,152.7412,16512.0
2019-08-14 15:10:00,171.75,171.82,171.26,171.27,59272.0,152.7234,152.7856,152.2877,152.2965,59272.0
2019-08-14 15:20:00,171.19,171.78,170.78,171.39,38179.0,152.2254,152.75,151.8608,152.4033,38179.0
2019-08-14 15:30:00,171.38,171.51,170.85,171.51,46717.0,152.3944,152.51,151.9231,152.51,46717.0
2019-08-14 15:40:00,171.47,171.69,171.09,171.29,91504.0,152.4744,152.67,152.1365,152.3143,91504.0
2019-08-14 15:50:00,171.25,171.83,170.95,170.96,113994.0,152.2788,152.7945,152.012,152.0209,113994.0
2019-08-15 09:30:00,171.43,171.88,169.77,169.9,58118.0,152.4388,152.839,150.9627,151.0783,58118.0
2019-08-15 09:40:00,169.77,170.49,169.13,170.27,38614.0,150.9627,151.603,150.3936,151.4073,38614.0
2019-08-15 09:50:00,170.25,170.95,169.9,170.68,28145.0,151.3895,152.012,151.0783,151.7719,28145.0
2019-08-15 10:00:00,170.57,170.9,170.22,170.68,19090.0,151.6741,151.9675,151.3629,151.7719,19090.0
2019-08-15 10:10:00,170.62,170.87,170.14,170.34,13762.0,151.7186,151.9409,151.2917,151.4696,13762.0
2019-08-15 10:20:00,170.27,170.55,170.0,170.0,26903.0,151.4073,151.6563,151.1672,151.1672,26903.0
2019-08-15 10:30:00,169.9,170.37,169.7,170.15,42191.0,151.0783,151.4962,150.9005,151.3006,42191.0
2019-08-15 10:40:00,170.15,170.61,170.06,170.15,95438.0,151.3006,151.7097,151.2206,151.3006,95438.0
2019-08-15 10:50:00,170.2,170.55,169.9,169.99,28450.0,151.3451,151.6563,151.0783,151.1583,28450.0
2019-08-15 11:00:00,169.93,169.98,169.44,169.51,21675.0,151.105,151.1495,150.6693,150.7315,21675.0
2019-08-15 11:10:00,169.49,169.95,169.39,169.81,43959.0,150.7137,151.1228,150.6248,150.9983,43959.0
2019-08-15 11:20:00,169.75,170.56,169.59,170.44,41875.0,150.9449,151.6652,150.8027,151.5585,41875.0
2019-08-15 11:30:00,170.46,170.67,170.37,170.6,20936.0,151.5763,151.763,151.4962,151.7008,20936.0
2019-08-15 11:40:00,170.59,170.68,170.42,170.48,36792.0,151.6919,151.7719,151.5407,151.5941,36792.0
2019-08-15 11:50:00,170.5,170.64,170.15,170.53,14903.0,151.6118,151.7363,151.3006,151.6385,14903.0
2019-08-15 12:00:00,170.56,170.67,170.34,170.55,12923.0,151.6652,151.763,151.4696,151.6563,12923.0
2019-08-15 12:10:00,170.47,170.68,170.47,170.64,16764.0,151.5852,151.7719,151.5852,151.7363,16764.0
2019-08-15 12:20:00,170.65,170.67,170.24,170.24,10881.0,151.7452,151.763,151.3806,151.3806,10881.0
2019-08-15 12:30:00,170.28,170.41,170.05,170.09,14743.0,151.4162,151.5318,151.2117,151.2473,14743.0
2019-08-15 12:40:00,170.11,170.13,169.85,169.85,7529.0,151.2651,151.2828,151.0339,151.0339,7529.0
2019-08-15 12:50:00,169.94,170.07,169.86,170.02,7682.0,151.1139,151.2295,151.0427,151.185,7682.0
2019-08-15 13:00:00,170.05,170.13,169.87,169.97,6729.0,151.2117,151.2828,151.0516,151.1406,6729.0
2019-08-15 13:10:00,169.99,170.16,169.85,170.11,17061.0,151.1583,151.3095,151.0339,151.2651,17061.0
2019-08-15 13:20:00,170.13,170.13,169.68,169.7,11266.0,151.2828,151.2828,150.8827,150.9005,11266.0
2019-08-15 13:30:00,169.71,170.05,169.64,169.65,94648.0,150.9094,151.2117,150.8471,150.856,94648.0
2019-08-15 13:40:00,169.67,169.71,168.94,169.1,14806.0,150.8738,150.9094,150.2247,150.3669,14806.0
2019-08-15 13:50:00,169.15,169.15,168.56,168.88,20681.0,150.4114,150.4114,149.8868,150.1713,20681.0
2019-08-15 14:00:00,168.88,169.28,168.78,169.14,18504.0,150.1713,150.527,150.0824,150.4025,18504.0
2019-08-15 14:10:00,169.25,169.48,168.95,168.98,53236.0,150.5003,150.7048,150.2336,150.2602,53236.0
2019-08-15 14:20:00,169.0,169.55,169.0,169.31,37212.0,150.278,150.7671,150.278,150.5537,37212.0
2019-08-15 14:30:00,169.34,169.36,168.9,168.97,28778.0,150.5804,150.5981,150.1891,150.2513,28778.0
2019-08-15 14:40:00,168.99,169.12,168.86,168.95,42483.0,150.2691,150.3847,150.1535,150.2336,42483.0
2019-08-15 14:50:00,168.93,169.05,168.5,168.96,26030.0,150.2158,150.3225,149.8334,150.2424,26030.0
2019-08-15 15:00:00,168.94,169.49,168.94,169.43,42848.0,150.2247,150.7137,150.2247,150.6604,42848.0
2019-08-15 15:10:00,169.46,169.47,169.17,169.27,36651.0,150.6871,150.696,150.4292,150.5181,36651.0
2019-08-15 15:20:00,169.3,169.4,169.12,169.29,32052.0,150.5448,150.6337,150.3847,150.5359,32052.0
2019-08-15 15:30:00,169.25,169.35,169.13,169.22,51837.0,150.5003,150.5892,150.3936,150.4736,51837.0
2019-08-15 15:40:00,169.24,169.74,169.13,169.65,70210.0,150.4914,150.936,150.3936,150.856,70210.0
2019-08-15 15:50:00,169.64,170.12,169.56,169.82,125684.0,150.8471,151.2739,150.776,151.0072,125684.0
2019-08-16 09:30:00,171.31,172.53,171.31,172.39,67819.0,152.3321,153.417,152.3321,153.2925,67819.0
2019-08-16 09:40:00,172.45,172.74,171.96,172.06,15581.0,153.3458,153.6037,152.9101,152.999,15581.0
2019-08-16 09:50:00,171.89,172.08,171.53,171.93,18509.0,152.8479,153.0168,152.5277,152.8834,18509.0
2019-08-16 10:00:00,171.93,172.19,171.61,172.05,20640.0,152.8834,153.1146,152.5989,152.9901,20640.0
2019-08-16 10:10:00,172.05,172.58,171.99,172.21,12397.0,152.9901,153.4614,152.9368,153.1324,12397.0
2019-08-16 10:20:00,172.17,172.88,172.17,172.35,11971.0,153.0968,153.7282,153.0968,153.2569,11971.0
2019-08-16 10:30:00,172.32,172.81,172.24,172.78,8129.0,153.2302,153.6659,153.1591,153.6393,8129.0
2019-08-16 10:40:00,172.76,173.18,172.76,173.04,10935.0,153.6215,153.995,153.6215,153.8705,10935.0
2019-08-16 10:50:00,173.09,173.5,172.95,173.46,17872.0,153.9149,154.2795,153.7904,154.2439,17872.0
2019-08-16 11:00:00,173.41,173.57,173.22,173.22,7190.0,154.1995,154.3417,154.0305,154.0305,7190.0
2019-08-16 11:10:00,173.26,173.34,172.97,173.12,9754.0,154.0661,154.1372,153.8082,153.9416,9754.0
2019-08-16 11:20:00,173.18,173.51,173.15,173.37,11871.0,153.995,154.2884,153.9683,154.1639,11871.0
2019-08-16 11:30:00,173.3,173.36,173.14,173.22,6590.0,154.1017,154.155,153.9594,154.0305,6590.0
2019-08-16 11:40:00,173.39,173.46,173.11,173.31,11489.0,154.1817,154.2439,153.9327,154.1106,11489.0
2019-08-16 11:50:00,173.31,173.73,173.27,173.64,14594.0,154.1106,154.484,154.075,154.404,14594.0
2019-08-16 12:00:00,173.57,173.85,173.37,173.77,10693.0,154.3417,154.5907,154.1639,154.5196,10693.0
2019-08-16 12:10:00,173.77,173.81,173.55,173.69,16335.0,154.5196,154.5552,154.324,154.4485,16335.0
2019-08-16 12:20:00,173.74,173.94,173.55,173.56,12200.0,154.4929,154.6708,154.324,154.3329,12200.0
2019-08-16 12:30:00,173.53,173.55,173.39,173.47,8160.0,154.3062,154.324,154.1817,154.2528,8160.0
2019-08-16 12:40:00,173.47,173.61,173.41,173.49,11380.0,154.2528,154.3773,154.1995,154.2706,11380.0
2019-08-16 12:50:00,173.51,173.63,173.45,173.56,6836.0,154.2884,154.3951,154.235,154.3329,6836.0
2019-08-16 13:00:00,173.51,173.58,173.12,173.38,12289.0,154.2884,154.3506,153.9416,154.1728,12289.0
2019-08-16 13:10:00,173.38,173.78,173.38,173.67,6082.0,154.1728,154.5285,154.1728,154.4307,6082.0
2019-08-16 13:20:00,173.68,173.8,173.62,173.75,6935.0,154.4396,154.5463,154.3862,154.5018,6935.0
2019-08-16 13:30:00,173.75,173.75,173.56,173.56,10672.0,154.5018,154.5018,154.3329,154.3329,10672.0
2019-08-16 13:40:00,173.53,173.62,173.24,173.27,11860.0,154.3062,154.3862,154.0483,154.075,11860.0
2019-08-16 13:50:00,173.3,173.55,173.3,173.51,6862.0,154.1017,154.324,154.1017,154.2884,6862.0
2019-08-16 14:00:00,173.53,173.62,173.29,173.34,12928.0,154.3062,154.3862,154.0928,154.1372,12928.0
2019-08-16 14:10:00,173.36,173.41,173.29,173.33,9105.0,154.155,154.1995,154.0928,154.1283,9105.0
2019-08-16 14:20:00,173.35,173.64,173.35,173.39,21696.0,154.1461,154.404,154.1461,154.1817,21696.0
2019-08-16 14:30:00,173.41,173.5,173.23,173.25,13932.0,154.1995,154.2795,154.0394,154.0572,13932.0
2019-08-16 14:40:00,173.29,173.6,173.2,173.55,12621.0,154.0928,154.3684,154.0127,154.324,12621.0
2019-08-16 14:50:00,173.54,173.63,173.39,173.4,15795.0,154.3151,154.3951,154.1817,154.1906,15795.0
2019-08-16 15:00:00,173.38,173.48,173.2,173.24,18979.0,154.1728,154.2617,154.0127,154.0483,18979.0
2019-08-16 15:10:00,173.27,173.44,173.2,173.27,24604.0,154.075,154.2262,154.0127,154.075,24604.0
2019-08-16 15:20:00,173.3,173.42,173.17,173.37,19816.0,154.1017,154.2084,153.9861,154.1639,19816.0
2019-08-16 15:30:00,173.34,173.39,173.14,173.25,17223.0,154.1372,154.1817,153.9594,154.0572,17223.0
2019-08-16 15:40:00,173.25,173.41,173.18,173.28,61391.0,154.0572,154.1995,153.995,154.0839,61391.0
2019-08-16 15:50:00,173.31,173.48,172.97,173.0,71467.0,154.1106,154.2617,153.8082,153.8349,71467.0
2019-08-19 09:30:00,175.86,177.63,175.18,176.67,71083.0,156.3781,157.952,155.7734,157.0983,71083.0
2019-08-19 09:40:00,176.34,176.63,175.67,175.67,16024.0,156.8049,157.0628,156.2091,156.2091,16024.0
2019-08-19 09:50:00,175.67,175.97,175.38,175.6,13795.0,156.2091,156.4759,155.9512,156.1469,13795.0
2019-08-19 10:00:00,175.75,175.91,175.29,175.29,11275.0,156.2802,156.4225,155.8712,155.8712,11275.0
2019-08-19 10:10:00,175.19,175.28,174.89,175.08,10967.0,155.7823,155.8623,155.5155,155.6845,10967.0
2019-08-19 10:20:00,175.14,175.32,174.99,175.05,9243.0,155.7378,155.8979,155.6044,155.6578,9243.0
2019-08-19 10:30:00,175.05,175.18,174.77,174.84,11010.0,155.6578,155.7734,155.4088,155.4711,11010.0
2019-08-19 10:40:00,174.81,175.1,174.81,175.1,9059.0,155.4444,155.7023,155.4444,155.7023,9059.0
2019-08-19 10:50:00,175.01,175.13,174.9,175.0,8465.0,155.6222,155.7289,155.5244,155.6133,8465.0
2019-08-19 11:00:00,174.99,175.1,174.95,175.03,6831.0,155.6044,155.7023,155.5689,155.64,6831.0
2019-08-19 11:10:00,175.01,175.2,174.9,174.96,7700.0,155.6222,155.7912,155.5244,155.5778,7700.0
2019-08-19 11:20:00,174.95,175.05,174.9,175.04,9295.0,155.5689,155.6578,155.5244,155.6489,9295.0
2019-08-19 11:30:00,175.08,175.32,174.93,175.27,10589.0,155.6845,155.8979,155.5511,155.8534,10589.0
2019-08-19 11:40:00,175.29,175.29,174.72,174.83,11072.0,155.8712,155.8712,155.3644,155.4622,11072.0
2019-08-19 11:50:00,174.81,174.89,174.58,174.78,7221.0,155.4444,155.5155,155.2399,155.4177,7221.0
2019-08-19 12:00:00,174.77,174.85,174.6,174.76,8263.0,155.4088,155.4799,155.2576,155.3999,8263.0
2019-08-19 12:10:00,174.66,174.68,174.39,174.47,11007.0,155.311,155.3288,155.0709,155.142,11007.0
2019-08-19 12:20:00,174.48,174.71,174.4,174.7,11771.0,155.1509,155.3555,155.0798,155.3466,11771.0
2019-08-19 12:30:00,174.72,174.79,174.6,174.66,13095.0,155.3644,155.4266,155.2576,155.311,13095.0
2019-08-19 12:40:00,174.67,174.91,174.63,174.74,40385.0,155.3199,155.5333,155.2843,155.3821,40385.0
2019-08-19 12:50:00,174.76,174.91,174.74,174.84,13615.0,155.3999,155.5333,155.3821,155.4711,13615.0
2019-08-19 13:00:00,174.88,174.93,174.74,174.88,6239.0,155.5066,155.5511,155.3821,155.5066,6239.0
2019-08-19 13:10:00,174.88,174.97,174.8,174.97,10345.0,155.5066,155.5867,155.4355,155.5867,10345.0
2019-08-19 13:20:00,175.0,175.04,174.71,174.78,5727.0,155.6133,155.6489,155.3555,155.4177,5727.0
2019-08-19 13:30:00,174.68,174.71,174.55,174.65,5249.0,155.3288,155.3555,155.2132,155.3021,5249.0
2019-08-19 13:40:00,174.66,174.72,174.5,174.62,10100.0,155.311,155.3644,155.1687,155.2754,10100.0
2019-08-19 13:50:00,174.62,174.69,174.45,174.46,5417.0,155.2754,155.3377,155.1243,155.1332,5417.0
2019-08-19 14:00:00,174.45,174.49,174.29,174.39,6618.0,155.1243,155.1598,154.982,155.0709,6618.0
2019-08-19 14:10:00,174.4,174.42,174.22,174.25,11180.0,155.0798,155.0976,154.9197,154.9464,11180.0
2019-08-19 14:20:00,174.23,174.3,174.13,174.22,7269.0,154.9286,154.9909,154.8397,154.9197,7269.0
2019-08-19 14:30:00,174.23,174.44,174.1,174.1,15396.0,154.9286,155.1154,154.813,154.813,15396.0
2019-08-19 14:40:00,174.1,174.21,173.96,173.98,9526.0,154.813,154.9108,154.6885,154.7063,9526.0
2019-08-19 14:50:00,173.95,174.17,173.91,174.06,12989.0,154.6797,154.8753,154.6441,154.7775,12989.0
2019-08-19 15:00:00,174.06,174.24,174.0,174.2,8850.0,154.7775,154.9375,154.7241,154.902,8850.0
2019-08-19 15:10:00,174.2,174.26,174.1,174.15,21632.0,154.902,154.9553,154.813,154.8575,21632.0
2019-08-19 15:20:00,174.15,174.24,174.01,174.21,11559.0,154.8575,154.9375,154.733,154.9108,11559.0
2019-08-19 15:30:00,174.2,174.64,174.19,174.53,20949.0,154.902,155.2932,154.8931,155.1954,20949.0
2019-08-19 15:40:00,174.55,174.65,174.42,174.49,28996.0,155.2132,155.3021,155.0976,155.1598,28996.0
2019-08-19 15:50:00,174.5,174.72,174.27,174.35,48571.0,155.1687,155.3644,154.9642,155.0353,48571.0
2019-08-20 09:30:00,173.51,174.49,172.69,173.2,25523.0,154.2884,155.1598,153.5592,154.0127,25523.0
2019-08-20 09:40:00,173.05,173.16,172.67,172.67,8595.0,153.8794,153.9772,153.5415,153.5415,8595.0
2019-08-20 09:50:00,172.9,172.99,171.88,172.0,16440.0,153.746,153.826,152.839,152.9457,16440.0
2019-08-20 10:00:00,172.05,172.45,171.99,172.25,24566.0,152.9901,153.3458,152.9368,153.168,24566.0
2019-08-20 10:10:00,172.32,172.79,172.18,172.5,14219.0,153.2302,153.6482,153.1057,153.3903,14219.0
2019-08-20 10:20:00,172.5,172.68,172.18,172.68,13484.0,153.3903,153.5503,153.1057,153.5503,13484.0
2019-08-20 10:30:00,172.66,172.67,171.85,171.85,17101.0,153.5326,153.5415,152.8123,152.8123,17101.0
2019-08-20 10:40:00,171.88,171.96,171.68,171.86,20596.0,152.839,152.9101,152.6611,152.8212,20596.0
2019-08-20 10:50:00,171.83,172.85,171.79,172.77,13948.0,152.7945,153.7015,152.7589,153.6304,13948.0
2019-08-20 11:00:00,172.81,173.13,172.68,172.95,11514.0,153.6659,153.9505,153.5503,153.7904,11514.0
2019-08-20 11:10:00,172.97,173.21,172.88,173.06,13118.0,153.8082,154.0216,153.7282,153.8882,13118.0
2019-08-20 11:20:00,173.08,173.09,172.85,172.85,8774.0,153.906,153.9149,153.7015,153.7015,8774.0
2019-08-20 11:30:00,172.88,172.89,172.68,172.68,10799.0,153.7282,153.7371,153.5503,153.5503,10799.0
2019-08-20 11:40:00,172.65,172.67,172.38,172.38,16702.0,153.5237,153.5415,153.2836,153.2836,16702.0
2019-08-20 11:50:00,172.44,172.48,172.17,172.32,19662.0,153.3369,153.3725,153.0968,153.2302,19662.0
2019-08-20 12:00:00,172.28,172.52,172.24,172.5,9107.0,153.1947,153.4081,153.1591,153.3903,9107.0
2019-08-20 12:10:00,172.5,172.65,172.49,172.61,7520.0,153.3903,153.5237,153.3814,153.4881,7520.0
2019-08-20 12:20:00,172.63,172.75,172.62,172.66,11606.0,153.5059,153.6126,153.497,153.5326,11606.0
2019-08-20 12:30:00,172.62,172.64,172.46,172.58,10376.0,153.497,153.5148,153.3547,153.4614,10376.0
2019-08-20 12:40:00,172.58,172.73,172.57,172.67,6310.0,153.4614,153.5948,153.4525,153.5415,6310.0
2019-08-20 12:50:00,172.71,173.38,172.71,173.35,51295.0,153.577,154.1728,153.577,154.1461,51295.0
2019-08-20 13:00:00,173.22,173.36,173.02,173.07,14644.0,154.0305,154.155,153.8527,153.8971,14644.0
2019-08-20 13:10:00,173.07,173.07,172.82,172.95,6550.0,153.8971,153.8971,153.6748,153.7904,6550.0
2019-08-20 13:20:00,172.92,173.08,172.92,173.01,13134.0,153.7638,153.906,153.7638,153.8438,13134.0
2019-08-20 13:30:00,173.03,173.04,172.5,172.6,9337.0,153.8616,153.8705,153.3903,153.4792,9337.0
2019-08-20 13:40:00,172.57,172.78,172.57,172.71,6061.0,153.4525,153.6393,153.4525,153.577,6061.0
2019-08-20 13:50:00,172.63,172.86,172.59,172.81,11288.0,153.5059,153.7104,153.4703,153.6659,11288.0
2019-08-20 14:00:00,172.8,172.85,172.32,172.42,7978.0,153.6571,153.7015,153.2302,153.3191,7978.0
2019-08-20 14:10:00,172.46,172.7,172.46,172.61,6967.0,153.3547,153.5681,153.3547,153.4881,6967.0
2019-08-20 14:20:00,172.6,172.72,172.42,172.59,6328.0,153.4792,153.5859,153.3191,153.4703,6328.0
2019-08-20 14:30:00,172.5,172.84,172.5,172.78,6310.0,153.3903,153.6926,153.3903,153.6393,6310.0
2019-08-20 14:40:00,172.74,172.89,172.48,172.56,12161.0,153.6037,153.7371,153.3725,153.4436,12161.0
2019-08-20 14:50:00,172.52,172.54,172.31,172.31,13913.0,153.4081,153.4259,153.2213,153.2213,13913.0
2019-08-20 15:00:00,172.31,172.36,172.08,172.1,15538.0,153.2213,153.2658,153.0168,153.0346,15538.0
2019-08-20 15:10:00,172.14,172.27,171.89,171.89,18161.0,153.0702,153.1858,152.8479,152.8479,18161.0
2019-08-20 15:20:00,171.89,172.26,171.81,172.26,52460.0,152.8479,153.1769,152.7767,153.1769,52460.0
2019-08-20 15:30:00,172.27,172.45,172.21,172.45,17083.0,153.1858,153.3458,153.1324,153.3458,17083.0
2019-08-20 15:40:00,172.48,172.48,172.16,172.22,19339.0,153.3725,153.3725,153.088,153.1413,19339.0
2019-08-20 15:50:00,172.22,172.3,171.68,171.82,88249.0,153.1413,153.2124,152.6611,152.7856,88249.0
2019-08-21 09:30:00,173.19,173.88,173.19,173.34,22919.0,154.0038,154.6174,154.0038,154.1372,22919.0
2019-08-21 09:40:00,173.29,174.27,173.28,173.99,16841.0,154.0928,154.9642,154.0839,154.7152,16841.0
2019-08-21 09:50:00,173.93,174.07,173.63,173.89,23639.0,154.6619,154.7864,154.3951,154.6263,23639.0
2019-08-21 10:00:00,173.89,174.11,173.77,173.84,19995.0,154.6263,154.8219,154.5196,154.5818,19995.0
2019-08-21 10:10:00,173.89,174.42,173.81,174.34,14840.0,154.6263,155.0976,154.5552,155.0264,14840.0
2019-08-21 10:20:00,174.39,174.53,173.97,174.0,13878.0,155.0709,155.1954,154.6974,154.7241,13878.0
2019-08-21 10:30:00,174.0,174.22,173.49,173.49,15424.0,154.7241,154.9197,154.2706,154.2706,15424.0
2019-08-21 10:40:00,173.49,173.52,173.08,173.2,8849.0,154.2706,154.2973,153.906,154.0127,8849.0
2019-08-21 10:50:00,173.19,173.6,173.19,173.31,10595.0,154.0038,154.3684,154.0038,154.1106,10595.0
2019-08-21 11:00:00,173.29,173.76,173.11,173.74,5316.0,154.0928,154.5107,153.9327,154.4929,5316.0
2019-08-21 11:10:00,173.74,174.09,173.71,173.84,7831.0,154.4929,154.8041,154.4662,154.5818,7831.0
2019-08-21 11:20:00,173.82,174.17,173.8,173.95,8681.0,154.5641,154.8753,154.5463,154.6797,8681.0
2019-08-21 11:30:00,173.92,174.36,173.89,174.26,6341.0,154.653,155.0442,154.6263,154.9553,6341.0
2019-08-21 11:40:00,174.33,174.34,174.13,174.34,6941.0,155.0176,155.0264,154.8397,155.0264,6941.0
2019-08-21 11:50:00,174.28,174.41,174.11,174.29,6333.0,154.9731,155.0887,154.8219,154.982,6333.0
2019-08-21 12:00:00,174.28,174.43,174.24,174.37,7639.0,154.9731,155.1065,154.9375,155.0531,7639.0
2019-08-21 12:10:00,174.37,174.6,174.28,174.43,18755.0,155.0531,155.2576,154.9731,155.1065,18755.0
2019-08-21 12:20:00,174.43,174.46,174.27,174.38,7027.0,155.1065,155.1332,154.9642,155.062,7027.0
2019-08-21 12:30:00,174.37,174.37,174.12,174.12,6528.0,155.0531,155.0531,154.8308,154.8308,6528.0
2019-08-21 12:40:00,174.16,174.31,174.11,174.25,6452.0,154.8664,154.9998,154.8219,154.9464,6452.0
2019-08-21 12:50:00,174.26,174.41,174.26,174.31,6069.0,154.9553,155.0887,154.9553,154.9998,6069.0
2019-08-21 13:00:00,174.34,174.34,174.22,174.28,6589.0,155.0264,155.0264,154.9197,154.9731,6589.0
2019-08-21 13:10:00,174.26,174.32,174.07,174.08,6705.0,154.9553,155.0087,154.7864,154.7953,6705.0
2019-08-21 13:20:00,174.04,174.08,173.93,174.08,5185.0,154.7597,154.7953,154.6619,154.7953,5185.0
2019-08-21 13:30:00,174.07,174.12,173.95,173.95,5269.0,154.7864,154.8308,154.6797,154.6797,5269.0
2019-08-21 13:40:00,173.98,174.05,173.88,174.05,6375.0,154.7063,154.7686,154.6174,154.7686,6375.0
2019-08-21 13:50:00,174.04,174.1,173.87,173.87,6958.0,154.7597,154.813,154.6085,154.6085,6958.0
2019-08-21 14:00:00,173.84,173.97,173.27,173.78,15409.0,154.5818,154.6974,154.075,154.5285,15409.0
2019-08-21 14:10:00,173.78,173.97,173.48,173.93,8498.0,154.5285,154.6974,154.2617,154.6619,8498.0
2019-08-21 14:20:00,173.92,174.0,173.82,173.87,5806.0,154.653,154.7241,154.5641,154.6085,5806.0
2019-08-21 14:30:00,173.92,173.96,173.63,173.73,6659.0,154.653,154.6885,154.3951,154.484,6659.0
2019-08-21 14:40:00,173.72,173.78,173.49,173.58,7769.0,154.4751,154.5285,154.2706,154.3506,7769.0
2019-08-21 14:50:00,173.53,173.99,173.52,173.99,13258.0,154.3062,154.7152,154.2973,154.7152,13258.0
2019-08-21 15:00:00,173.99,174.19,173.97,174.19,19445.0,154.7152,154.8931,154.6974,154.8931,19445.0
2019-08-21 15:10:00,174.22,174.43,174.22,174.43,14626.0,154.9197,155.1065,154.9197,155.1065,14626.0
2019-08-21 15:20:00,174.45,174.52,174.36,174.43,17643.0,155.1243,155.1865,155.0442,155.1065,17643.0
2019-08-21 15:30:00,174.42,174.67,174.32,174.59,60465.0,155.0976,155.3199,155.0087,155.2488,60465.0
2019-08-21 15:40:00,174.52,174.63,174.28,174.32,29934.0,155.1865,155.2843,154.9731,155.0087,29934.0
2019-08-21 15:50:00,174.42,174.43,174.1,174.28,83121.0,155.0976,155.1065,154.813,154.9731,83121.0
2019-08-22 09:30:00,174.42,175.6,174.42,175.46,22318.0,155.0976,156.1469,155.0976,156.0224,22318.0
2019-08-22 09:40:00,175.33,175.55,175.05,175.3,16364.0,155.9068,156.1024,155.6578,155.8801,16364.0
2019-08-22 09:50:00,175.35,176.18,175.35,176.17,20672.0,155.9246,156.6626,155.9246,156.6537,20672.0
2019-08-22 10:00:00,176.18,176.2,175.76,175.92,22077.0,156.6626,156.6804,156.2891,156.4314,22077.0
2019-08-22 10:10:00,175.98,176.13,175.8,175.89,20286.0,156.4848,156.6181,156.3247,156.4047,20286.0
2019-08-22 10:20:00,175.94,175.94,175.23,175.29,18837.0,156.4492,156.4492,155.8179,155.8712,18837.0
2019-08-22 10:30:00,175.22,175.22,174.31,174.37,43523.0,155.809,155.809,154.9998,155.0531,43523.0
2019-08-22 10:40:00,174.42,174.65,173.86,174.11,15639.0,155.0976,155.3021,154.5996,154.8219,15639.0
2019-08-22 10:50:00,174.13,174.13,173.42,173.49,10372.0,154.8397,154.8397,154.2084,154.2706,10372.0
2019-08-22 11:00:00,173.63,174.58,173.63,174.44,61017.0,154.3951,155.2399,154.3951,155.1154,61017.0
2019-08-22 11:10:00,174.44,174.64,173.96,174.03,14344.0,155.1154,155.2932,154.6885,154.7508,14344.0
2019-08-22 11:20:00,173.99,174.08,173.51,173.53,9404.0,154.7152,154.7953,154.2884,154.3062,9404.0
2019-08-22 11:30:00,173.55,174.0,173.55,173.83,7614.0,154.324,154.7241,154.324,154.5729,7614.0
2019-08-22 11:40:00,173.83,174.02,173.71,173.91,7043.0,154.5729,154.7419,154.4662,154.6441,7043.0
2019-08-22 11:50:00,173.88,174.15,173.82,173.96,7832.0,154.6174,154.8575,154.5641,154.6885,7832.0
2019-08-22 12:00:00,173.92,174.35,173.92,174.31,8420.0,154.653,155.0353,154.653,154.9998,8420.0
2019-08-22 12:10:00,174.33,174.4,174.25,174.36,7069.0,155.0176,155.0798,154.9464,155.0442,7069.0
2019-08-22 12:20:00,174.37,174.37,174.09,174.22,3011.0,155.0531,155.0531,154.8041,154.9197,3011.0
2019-08-22 12:30:00,174.17,174.34,174.02,174.07,6108.0,154.8753,155.0264,154.7419,154.7864,6108.0
2019-08-22 12:40:00,174.08,174.4,174.08,174.37,24074.0,154.7953,155.0798,154.7953,155.0531,24074.0
2019-08-22 12:50:00,174.4,174.46,174.12,174.13,7789.0,155.0798,155.1332,154.8308,154.8397,7789.0
2019-08-22 13:00:00,174.1,174.32,174.1,174.25,10536.0,154.813,155.0087,154.813,154.9464,10536.0
2019-08-22 13:10:00,174.27,174.35,174.12,174.27,5202.0,154.9642,155.0353,154.8308,154.9642,5202.0
2019-08-22 13:20:00,174.3,174.46,174.28,174.31,8558.0,154.9909,155.1332,154.9731,154.9998,8558.0
2019-08-22 13:30:00,174.32,174.45,174.23,174.41,8462.0,155.0087,155.1243,154.9286,155.0887,8462.0
2019-08-22 13:40:00,174.4,174.42,174.29,174.33,9923.0,155.0798,155.0976,154.982,155.0176,9923.0
2019-08-22 13:50:00,174.33,174.46,174.29,174.46,14572.0,155.0176,155.1332,154.982,155.1332,14572.0
2019-08-22 14:00:00,174.4,174.58,174.35,174.35,16852.0,155.0798,155.2399,155.0353,155.0353,16852.0
2019-08-22 14:10:00,174.37,174.37,174.19,174.33,9230.0,155.0531,155.0531,154.8931,155.0176,9230.0
2019-08-22 14:20:00,174.32,174.53,174.3,174.4,15520.0,155.0087,155.1954,154.9909,155.0798,15520.0
2019-08-22 14:30:00,174.42,174.42,174.25,174.39,10762.0,155.0976,155.0976,154.9464,155.0709,10762.0
2019-08-22 14:40:00,174.37,174.54,174.33,174.37,15000.0,155.0531,155.2043,155.0176,155.0531,15000.0
2019-08-22 14:50:00,174.38,174.41,174.31,174.37,11788.0,155.062,155.0887,154.9998,155.0531,11788.0
2019-08-22 15:00:00,174.38,174.41,174.3,174.33,10916.0,155.062,155.0887,154.9909,155.0176,10916.0
2019-08-22 15:10:00,174.32,174.32,173.95,174.02,16812.0,155.0087,155.0087,154.6797,154.7419,16812.0
2019-08-22 15:20:00,174.05,174.39,174.04,174.37,16342.0,154.7686,155.0709,154.7597,155.0531,16342.0
2019-08-22 15:30:00,174.37,174.42,174.29,174.37,23656.0,155.0531,155.0976,154.982,155.0531,23656.0
2019-08-22 15:40:00,174.38,174.4,174.2,174.34,35532.0,155.062,155.0798,154.902,155.0264,35532.0
2019-08-22 15:50:00,174.32,174.53,173.67,173.85,94044.0,155.0087,155.1954,154.4307,154.5907,94044.0
2019-08-23 09:30:00,173.01,173.19,171.93,172.61,21713.0,153.8438,154.0038,152.8834,153.4881,21713.0
2019-08-23 09:40:00,172.72,172.9,172.3,172.3,8680.0,153.5859,153.746,153.2124,153.2124,8680.0
2019-08-23 09:50:00,172.16,173.09,172.07,173.06,12795.0,153.088,153.9149,153.0079,153.8882,12795.0
2019-08-23 10:00:00,173.06,173.76,172.87,172.96,14808.0,153.8882,154.5107,153.7193,153.7993,14808.0
2019-08-23 10:10:00,172.9,173.46,172.36,173.46,34253.0,153.746,154.2439,153.2658,154.2439,34253.0
2019-08-23 10:20:00,173.44,173.44,172.64,172.74,10472.0,154.2262,154.2262,153.5148,153.6037,10472.0
2019-08-23 10:30:00,172.78,173.44,172.73,173.44,11459.0,153.6393,154.2262,153.5948,154.2262,11459.0
2019-08-23 10:40:00,173.49,173.5,172.54,172.56,11381.0,154.2706,154.2795,153.4259,153.4436,11381.0
2019-08-23 10:50:00,172.7,173.42,172.55,172.55,18026.0,153.5681,154.2084,153.4347,153.4347,18026.0
2019-08-23 11:00:00,172.66,172.78,169.81,169.86,157573.0,153.5326,153.6393,150.9983,151.0427,157573.0
2019-08-23 11:10:00,169.55,170.51,169.51,170.5,23531.0,150.7671,151.6207,150.7315,151.6118,23531.0
2019-08-23 11:20:00,170.48,170.53,169.8,170.15,26682.0,151.5941,151.6385,150.9894,151.3006,26682.0
2019-08-23 11:30:00,170.19,170.31,169.42,169.73,14543.0,151.3362,151.4429,150.6515,150.9271,14543.0
2019-08-23 11:40:00,169.72,170.01,169.48,169.61,13300.0,150.9183,151.1761,150.7048,150.8204,13300.0
2019-08-23 11:50:00,169.77,169.92,169.2,169.25,13107.0,150.9627,151.0961,150.4559,150.5003,13107.0
2019-08-23 12:00:00,169.19,169.44,168.94,169.44,11312.0,150.447,150.6693,150.2247,150.6693,11312.0
2019-08-23 12:10:00,169.52,170.32,169.32,170.13,10579.0,150.7404,151.4518,150.5626,151.2828,10579.0
2019-08-23 12:20:00,170.07,170.16,169.69,169.75,11068.0,151.2295,151.3095,150.8916,150.9449,11068.0
2019-08-23 12:30:00,169.67,170.3,169.67,170.17,51441.0,150.8738,151.434,150.8738,151.3184,51441.0
2019-08-23 12:40:00,170.19,170.28,169.64,169.64,28127.0,151.3362,151.4162,150.8471,150.8471,28127.0
2019-08-23 12:50:00,169.63,169.82,169.33,169.78,28771.0,150.8382,151.0072,150.5715,150.9716,28771.0
2019-08-23 13:00:00,169.73,169.88,169.56,169.6,16247.0,150.9271,151.0605,150.776,150.8115,16247.0
2019-08-23 13:10:00,169.55,169.99,169.41,169.48,9437.0,150.7671,151.1583,150.6426,150.7048,9437.0
2019-08-23 13:20:00,169.45,169.45,169.01,169.09,7740.0,150.6782,150.6782,150.2869,150.358,7740.0
2019-08-23 13:30:00,169.04,170.16,169.03,170.16,93268.0,150.3136,151.3095,150.3047,151.3095,93268.0
2019-08-23 13:40:00,170.11,170.15,169.74,170.09,9499.0,151.2651,151.3006,150.936,151.2473,9499.0
2019-08-23 13:50:00,170.03,170.44,169.98,170.11,9788.0,151.1939,151.5585,151.1495,151.2651,9788.0
2019-08-23 14:00:00,170.15,170.15,169.84,169.92,8084.0,151.3006,151.3006,151.025,151.0961,8084.0
2019-08-23 14:10:00,169.98,170.04,169.71,170.01,11537.0,151.1495,151.2028,150.9094,151.1761,11537.0
2019-08-23 14:20:00,170.0,170.0,169.66,169.89,20935.0,151.1672,151.1672,150.8649,151.0694,20935.0
2019-08-23 14:30:00,169.94,170.1,169.78,169.89,9021.0,151.1139,151.2562,150.9716,151.0694,9021.0
2019-08-23 14:40:00,169.82,169.98,169.37,169.5,11199.0,151.0072,151.1495,150.607,150.7226,11199.0
2019-08-23 14:50:00,169.45,169.72,169.43,169.71,12119.0,150.6782,150.9183,150.6604,150.9094,12119.0
2019-08-23 15:00:00,169.68,170.04,169.58,169.88,23180.0,150.8827,151.2028,150.7938,151.0605,23180.0
2019-08-23 15:10:00,169.77,169.91,169.4,169.74,25184.0,150.9627,151.0872,150.6337,150.936,25184.0
2019-08-23 15:20:00,169.77,169.84,169.6,169.69,20661.0,150.9627,151.025,150.8115,150.8916,20661.0
2019-08-23 15:30:00,169.66,169.73,169.45,169.59,31828.0,150.8649,150.9271,150.6782,150.8027,31828.0
2019-08-23 15:40:00,169.59,169.74,169.35,169.35,83206.0,150.8027,150.936,150.5892,150.5892,83206.0
2019-08-23 15:50:00,169.35,169.44,168.63,169.41,180405.0,150.5892,150.6693,149.949,150.6426,180405.0
2019-08-26 09:30:00,171.28,171.86,170.79,171.22,47400.0,152.3054,152.8212,151.8697,152.2521,47400.0
2019-08-26 09:40:00,171.31,171.34,170.14,170.32,29026.0,152.3321,152.3588,151.2917,151.4518,29026.0
2019-08-26 09:50:00,170.33,170.72,169.92,170.72,15180.0,151.4607,151.8075,151.0961,151.8075,15180.0
2019-08-26 10:00:00,170.72,170.97,170.27,170.27,22883.0,151.8075,152.0298,151.4073,151.4073,22883.0
2019-08-26 10:10:00,170.24,170.52,170.17,170.5,41248.0,151.3806,151.6296,151.3184,151.6118,41248.0
2019-08-26 10:20:00,170.5,170.69,170.37,170.61,24443.0,151.6118,151.7808,151.4962,151.7097,24443.0
2019-08-26 10:30:00,170.6,170.75,170.32,170.49,19736.0,151.7008,151.8342,151.4518,151.603,19736.0
2019-08-26 10:40:00,170.44,170.67,170.14,170.53,24037.0,151.5585,151.763,151.2917,151.6385,24037.0
2019-08-26 10:50:00,170.6,170.9,170.44,170.68,14537.0,151.7008,151.9675,151.5585,151.7719,14537.0
2019-08-26 11:00:00,170.64,171.24,170.6,171.18,19885.0,151.7363,152.2699,151.7008,152.2165,19885.0
2019-08-26 11:10:00,171.16,171.63,171.0,171.33,14966.0,152.1987,152.6167,152.0565,152.3499,14966.0
2019-08-26 11:20:00,171.31,171.6,171.26,171.49,12340.0,152.3321,152.59,152.2877,152.4922,12340.0
2019-08-26 11:30:00,171.48,171.79,171.35,171.69,12113.0,152.4833,152.7589,152.3677,152.67,12113.0
2019-08-26 11:40:00,171.75,171.76,171.41,171.66,12446.0,152.7234,152.7323,152.421,152.6433,12446.0
2019-08-26 11:50:00,171.63,171.83,171.59,171.83,13613.0,152.6167,152.7945,152.5811,152.7945,13613.0
2019-08-26 12:00:00,171.83,172.14,171.65,172.09,14880.0,152.7945,153.0702,152.6344,153.0257,14880.0
2019-08-26 12:10:00,172.14,172.18,171.75,171.77,23589.0,153.0702,153.1057,152.7234,152.7412,23589.0
2019-08-26 12:20:00,171.81,172.26,171.68,171.93,21263.0,152.7767,153.1769,152.6611,152.8834,21263.0
2019-08-26 12:30:00,171.93,171.95,171.7,171.75,10391.0,152.8834,152.9012,152.6789,152.7234,10391.0
2019-08-26 12:40:00,171.76,171.86,171.69,171.69,8636.0,152.7323,152.8212,152.67,152.67,8636.0
2019-08-26 12:50:00,171.72,171.93,171.7,171.9,12433.0,152.6967,152.8834,152.6789,152.8568,12433.0
2019-08-26 13:00:00,171.88,172.15,171.85,172.15,16941.0,152.839,153.0791,152.8123,153.0791,16941.0
2019-08-26 13:10:00,172.09,172.09,171.77,171.82,17909.0,153.0257,153.0257,152.7412,152.7856,17909.0
2019-08-26 13:20:00,171.77,171.91,171.77,171.89,7322.0,152.7412,152.8656,152.7412,152.8479,7322.0
2019-08-26 13:30:00,171.84,171.91,171.76,171.81,12462.0,152.8034,152.8656,152.7323,152.7767,12462.0
2019-08-26 13:40:00,171.81,171.81,171.58,171.69,9305.0,152.7767,152.7767,152.5722,152.67,9305.0
2019-08-26 13:50:00,171.73,171.81,171.62,171.73,10608.0,152.7056,152.7767,152.6078,152.7056,10608.0
2019-08-26 14:00:00,171.75,171.75,171.37,171.51,12485.0,152.7234,152.7234,152.3855,152.51,12485.0
2019-08-26 14:10:00,171.49,171.57,171.35,171.4,13477.0,152.4922,152.5633,152.3677,152.4121,13477.0
2019-08-26 14:20:00,171.4,171.51,171.21,171.27,12882.0,152.4121,152.51,152.2432,152.2965,12882.0
2019-08-26 14:30:00,171.21,171.23,170.71,170.71,46832.0,152.2432,152.261,151.7986,151.7986,46832.0
2019-08-26 14:40:00,170.69,170.94,170.64,170.84,13799.0,151.7808,152.0031,151.7363,151.9142,13799.0
2019-08-26 14:50:00,170.84,170.91,170.6,170.77,14109.0,151.9142,151.9764,151.7008,151.8519,14109.0
2019-08-26 15:00:00,170.89,171.17,170.67,170.81,39584.0,151.9586,152.2076,151.763,151.8875,39584.0
2019-08-26 15:10:00,170.81,171.11,170.73,170.94,16993.0,151.8875,152.1543,151.8164,152.0031,16993.0
2019-08-26 15:20:00,170.94,171.0,170.85,170.92,17738.0,152.0031,152.0565,151.9231,151.9853,17738.0
2019-08-26 15:30:00,170.91,171.07,170.74,170.79,35924.0,151.9764,152.1187,151.8253,151.8697,35924.0
2019-08-26 15:40:00,170.78,170.96,170.69,170.8,56698.0,151.8608,152.0209,151.7808,151.8786,56698.0
2019-08-26 15:50:00,170.79,171.46,170.75,171.4,153764.0,151.8697,152.4655,151.8342,152.4121,153764.0
2019-08-27 09:30:00,171.77,172.13,170.91,171.51,38487.0,152.7412,153.0613,151.9764,152.51,38487.0
2019-08-27 09:40:00,171.57,171.7,170.95,171.37,32568.0,152.5633,152.6789,152.012,152.3855,32568.0
2019-08-27 09:50:00,171.42,171.47,170.84,170.98,19436.0,152.4299,152.4744,151.9142,152.0387,19436.0
2019-08-27 10:00:00,171.21,171.26,170.95,171.16,11524.0,152.2432,152.2877,152.012,152.1987,11524.0
2019-08-27 10:10:00,171.24,171.37,171.04,171.23,11157.0,152.2699,152.3855,152.092,152.261,11157.0
2019-08-27 10:20:00,171.33,171.45,171.07,171.12,15058.0,152.3499,152.4566,152.1187,152.1632,15058.0
2019-08-27 10:30:00,171.02,171.32,171.02,171.15,58219.0,152.0742,152.341,152.0742,152.1898,58219.0
2019-08-27 10:40:00,171.15,171.25,170.9,171.09,21850.0,152.1898,152.2788,151.9675,152.1365,21850.0
2019-08-27 10:50:00,171.13,171.72,171.13,171.49,13195.0,152.1721,152.6967,152.1721,152.4922,13195.0
2019-08-27 11:00:00,171.52,172.01,171.48,171.8,16312.0,152.5189,152.9546,152.4833,152.7678,16312.0
2019-08-27 11:10:00,171.72,171.72,171.46,171.61,37156.0,152.6967,152.6967,152.4655,152.5989,37156.0
2019-08-27 11:20:00,171.55,171.78,171.42,171.53,17994.0,152.5455,152.75,152.4299,152.5277,17994.0
2019-08-27 11:30:00,171.52,171.66,171.45,171.57,38712.0,152.5189,152.6433,152.4566,152.5633,38712.0
2019-08-27 11:40:00,171.49,171.63,171.34,171.48,12892.0,152.4922,152.6167,152.3588,152.4833,12892.0
2019-08-27 11:50:00,171.35,171.46,170.81,170.81,7103.0,152.3677,152.4655,151.8875,151.8875,7103.0
2019-08-27 12:00:00,170.87,170.89,170.41,170.55,13761.0,151.9409,151.9586,151.5318,151.6563,13761.0
2019-08-27 12:10:00,170.59,170.63,170.3,170.31,13963.0,151.6919,151.7274,151.434,151.4429,13963.0
2019-08-27 12:20:00,170.3,170.44,170.18,170.33,11654.0,151.434,151.5585,151.3273,151.4607,11654.0
2019-08-27 12:30:00,170.3,170.44,169.79,169.79,19715.0,151.434,151.5585,150.9805,150.9805,19715.0
2019-08-27 12:40:00,169.81,170.0,169.71,169.95,14464.0,150.9983,151.1672,150.9094,151.1228,14464.0
2019-08-27 12:50:00,169.95,169.97,169.52,169.61,12026.0,151.1228,151.1406,150.7404,150.8204,12026.0
2019-08-27 13:00:00,169.55,169.81,169.51,169.61,20694.0,150.7671,150.9983,150.7315,150.8204,20694.0
2019-08-27 13:10:00,169.61,169.99,169.54,169.93,22514.0,150.8204,151.1583,150.7582,151.105,22514.0
2019-08-27 13:20:00,170.0,170.2,169.89,170.2,8748.0,151.1672,151.3451,151.0694,151.3451,8748.0
2019-08-27 13:30:00,170.14,170.64,170.03,170.38,12193.0,151.2917,151.7363,151.1939,151.5051,12193.0
2019-08-27 13:40:00,170.4,170.59,170.3,170.3,11118.0,151.5229,151.6919,151.434,151.434,11118.0
2019-08-27 13:50:00,170.38,170.55,170.24,170.47,9359.0,151.5051,151.6563,151.3806,151.5852,9359.0
2019-08-27 14:00:00,170.47,170.64,169.97,170.01,11285.0,151.5852,151.7363,151.1406,151.1761,11285.0
2019-08-27 14:10:00,170.07,170.07,169.69,169.85,18531.0,151.2295,151.2295,150.8916,151.0339,18531.0
2019-08-27 14:20:00,169.83,170.08,169.83,169.93,11573.0,151.0161,151.2384,151.0161,151.105,11573.0
2019-08-27 14:30:00,169.84,169.94,169.67,169.94,16025.0,151.025,151.1139,150.8738,151.1139,16025.0
2019-08-27 14:40:00,169.92,169.95,169.58,169.88,16353.0,151.0961,151.1228,150.7938,151.0605,16353.0
2019-08-27 14:50:00,169.91,170.35,169.87,170.21,7770.0,151.0872,151.4785,151.0516,151.354,7770.0
2019-08-27 15:00:00,170.28,170.59,170.2,170.36,29187.0,151.4162,151.6919,151.3451,151.4874,29187.0
2019-08-27 15:10:00,170.32,170.33,170.0,170.17,12023.0,151.4518,151.4607,151.1672,151.3184,12023.0
2019-08-27 15:20:00,170.14,170.14,169.91,169.97,26328.0,151.2917,151.2917,151.0872,151.1406,26328.0
2019-08-27 15:30:00,169.97,169.98,169.49,169.89,30806.0,151.1406,151.1495,150.7137,151.0694,30806.0
2019-08-27 15:40:00,169.93,170.13,169.8,170.12,25717.0,151.105,151.2828,150.9894,151.2739,25717.0
2019-08-27 15:50:00,170.11,170.19,169.84,169.9,107974.0,151.2651,151.3362,151.025,151.0783,107974.0
2019-08-28 09:30:00,169.7,171.11,169.42,170.52,37151.0,150.9005,152.1543,150.6515,151.6296,37151.0
2019-08-28 09:40:00,170.53,171.07,170.12,170.87,25669.0,151.6385,152.1187,151.2739,151.9409,25669.0
2019-08-28 09:50:00,170.86,171.75,170.86,171.57,34538.0,151.932,152.7234,151.932,152.5633,34538.0
2019-08-28 10:00:00,171.48,171.73,171.23,171.44,28099.0,152.4833,152.7056,152.261,152.4477,28099.0
2019-08-28 10:10:00,171.4,171.48,170.99,170.99,9044.0,152.4121,152.4833,152.0476,152.0476,9044.0
2019-08-28 10:20:00,170.99,171.15,170.82,170.98,9778.0,152.0476,152.1898,151.8964,152.0387,9778.0
2019-08-28 10:30:00,171.04,171.37,170.99,171.18,12284.0,152.092,152.3855,152.0476,152.2165,12284.0
2019-08-28 10:40:00,171.18,171.79,171.18,171.62,9493.0,152.2165,152.7589,152.2165,152.6078,9493.0
2019-08-28 10:50:00,171.62,172.05,171.62,171.68,10999.0,152.6078,152.9901,152.6078,152.6611,10999.0
2019-08-28 11:00:00,171.71,172.1,171.64,172.04,8793.0,152.6878,153.0346,152.6256,152.9812,8793.0
2019-08-28 11:10:00,172.03,172.25,171.89,171.96,8287.0,152.9724,153.168,152.8479,152.9101,8287.0
2019-08-28 11:20:00,172.01,172.72,171.9,172.72,10938.0,152.9546,153.5859,152.8568,153.5859,10938.0
2019-08-28 11:30:00,172.75,172.82,172.45,172.66,7851.0,153.6126,153.6748,153.3458,153.5326,7851.0
2019-08-28 11:40:00,172.66,172.88,172.35,172.54,8880.0,153.5326,153.7282,153.2569,153.4259,8880.0
2019-08-28 11:50:00,172.54,172.68,172.22,172.24,8226.0,153.4259,153.5503,153.1413,153.1591,8226.0
2019-08-28 12:00:00,172.27,172.38,172.16,172.38,8700.0,153.1858,153.2836,153.088,153.2836,8700.0
2019-08-28 12:10:00,172.37,172.39,172.16,172.37,6718.0,153.2747,153.2925,153.088,153.2747,6718.0
2019-08-28 12:20:00,172.43,172.43,171.86,171.86,12752.0,153.328,153.328,152.8212,152.8212,12752.0
2019-08-28 12:30:00,171.91,171.92,171.07,171.38,21375.0,152.8656,152.8745,152.1187,152.3944,21375.0
2019-08-28 12:40:00,171.45,171.86,171.44,171.79,8074.0,152.4566,152.8212,152.4477,152.7589,8074.0
2019-08-28 12:50:00,171.81,172.13,171.81,171.99,8269.0,152.7767,153.0613,152.7767,152.9368,8269.0
2019-08-28 13:00:00,171.98,172.01,171.76,171.93,6965.0,152.9279,152.9546,152.7323,152.8834,6965.0
2019-08-28 13:10:00,171.89,171.96,171.7,171.96,11407.0,152.8479,152.9101,152.6789,152.9101,11407.0
2019-08-28 13:20:00,171.95,172.27,171.95,172.23,10093.0,152.9012,153.1858,152.9012,153.1502,10093.0
2019-08-28 13:30:00,172.2,172.46,172.14,172.3,9571.0,153.1235,153.3547,153.0702,153.2124,9571.0
2019-08-28 13:40:00,172.33,172.59,172.3,172.53,12331.0,153.2391,153.4703,153.2124,153.417,12331.0
2019-08-28 13:50:00,172.51,172.75,172.45,172.58,12141.0,153.3992,153.6126,153.3458,153.4614,12141.0
2019-08-28 14:00:00,172.52,172.57,172.37,172.42,9018.0,153.4081,153.4525,153.2747,153.3191,9018.0
2019-08-28 14:10:00,172.35,172.57,172.34,172.5,14457.0,153.2569,153.4525,153.248,153.3903,14457.0
2019-08-28 14:20:00,172.52,172.66,172.49,172.56,12402.0,153.4081,153.5326,153.3814,153.4436,12402.0
2019-08-28 14:30:00,172.59,172.77,172.53,172.68,10376.0,153.4703,153.6304,153.417,153.5503,10376.0
2019-08-28 14:40:00,172.7,172.71,172.5,172.68,12685.0,153.5681,153.577,153.3903,153.5503,12685.0
2019-08-28 14:50:00,172.68,172.89,172.59,172.85,22683.0,153.5503,153.7371,153.4703,153.7015,22683.0
2019-08-28 15:00:00,172.85,172.85,172.6,172.6,15132.0,153.7015,153.7015,153.4792,153.4792,15132.0
2019-08-28 15:10:00,172.6,172.78,172.6,172.74,29647.0,153.4792,153.6393,153.4792,153.6037,29647.0
2019-08-28 15:20:00,172.7,172.73,172.37,172.39,21369.0,153.5681,153.5948,153.2747,153.2925,21369.0
2019-08-28 15:30:00,172.37,172.48,172.19,172.4,19839.0,153.2747,153.3725,153.1146,153.3014,19839.0
2019-08-28 15:40:00,172.38,172.46,172.29,172.43,29617.0,153.2836,153.3547,153.2035,153.328,29617.0
2019-08-28 15:50:00,172.38,172.69,172.38,172.48,86834.0,153.2836,153.5592,153.2836,153.3725,86834.0
2019-08-29 09:30:00,174.21,175.32,174.0,174.36,23488.0,154.9108,155.8979,154.7241,155.0442,23488.0
2019-08-29 09:40:00,174.39,174.4,173.39,173.53,17955.0,155.0709,155.0798,154.1817,154.3062,17955.0
2019-08-29 09:50:00,173.5,174.27,173.46,173.97,22409.0,154.2795,154.9642,154.2439,154.6974,22409.0
2019-08-29 10:00:00,174.09,175.0,173.87,174.84,16622.0,154.8041,155.6133,154.6085,155.4711,16622.0
2019-08-29 10:10:00,174.88,174.88,174.22,174.31,11266.0,155.5066,155.5066,154.9197,154.9998,11266.0
2019-08-29 10:20:00,174.32,174.62,174.32,174.4,7367.0,155.0087,155.2754,155.0087,155.0798,7367.0
2019-08-29 10:30:00,174.4,174.73,173.73,174.72,114045.0,155.0798,155.3732,154.484,155.3644,114045.0
2019-08-29 10:40:00,174.61,175.19,174.56,174.68,12264.0,155.2665,155.7823,155.2221,155.3288,12264.0
2019-08-29 10:50:00,174.63,174.9,174.62,174.88,5639.0,155.2843,155.5244,155.2754,155.5066,5639.0
2019-08-29 11:00:00,174.88,174.88,174.42,174.6,9917.0,155.5066,155.5066,155.0976,155.2576,9917.0
2019-08-29 11:10:00,174.59,174.86,174.59,174.73,6614.0,155.2488,155.4888,155.2488,155.3732,6614.0
2019-08-29 11:20:00,174.75,174.86,174.54,174.63,7161.0,155.391,155.4888,155.2043,155.2843,7161.0
2019-08-29 11:30:00,174.66,175.25,174.62,175.19,8855.0,155.311,155.8356,155.2754,155.7823,8855.0
2019-08-29 11:40:00,175.11,176.03,175.11,175.9,15553.0,155.7111,156.5292,155.7111,156.4136,15553.0
2019-08-29 11:50:00,175.91,176.02,175.72,175.97,12599.0,156.4225,156.5203,156.2536,156.4759,12599.0
2019-08-29 12:00:00,175.99,176.47,175.91,176.28,57664.0,156.4937,156.9205,156.4225,156.7515,57664.0
2019-08-29 12:10:00,176.34,176.55,176.29,176.5,9047.0,156.8049,156.9916,156.7604,156.9472,9047.0
2019-08-29 12:20:00,176.5,176.77,176.35,176.73,17392.0,156.9472,157.1873,156.8138,157.1517,17392.0
2019-08-29 12:30:00,176.7,176.92,176.37,176.51,47546.0,157.125,157.3206,156.8316,156.9561,47546.0
2019-08-29 12:40:00,176.5,176.5,175.83,175.83,7687.0,156.9472,156.9472,156.3514,156.3514,7687.0
2019-08-29 12:50:00,175.75,175.87,175.67,175.73,8157.0,156.2802,156.387,156.2091,156.2625,8157.0
2019-08-29 13:00:00,175.73,175.9,175.59,175.59,8596.0,156.2625,156.4136,156.138,156.138,8596.0
2019-08-29 13:10:00,175.61,175.74,175.47,175.6,6300.0,156.1558,156.2714,156.0313,156.1469,6300.0
2019-08-29 13:20:00,175.6,175.69,175.45,175.49,5588.0,156.1469,156.2269,156.0135,156.049,5588.0
2019-08-29 13:30:00,175.44,175.61,175.18,175.61,12749.0,156.0046,156.1558,155.7734,156.1558,12749.0
2019-08-29 13:40:00,175.58,175.66,175.45,175.5,4930.0,156.1291,156.2002,156.0135,156.0579,4930.0
2019-08-29 13:50:00,175.52,175.55,175.34,175.36,6264.0,156.0757,156.1024,155.9157,155.9335,6264.0
2019-08-29 14:00:00,175.4,175.62,175.4,175.57,7722.0,155.969,156.1646,155.969,156.1202,7722.0
2019-08-29 14:10:00,175.6,175.68,175.26,175.32,7011.0,156.1469,156.218,155.8445,155.8979,7011.0
2019-08-29 14:20:00,175.3,176.04,175.21,175.7,63349.0,155.8801,156.5381,155.8001,156.2358,63349.0
2019-08-29 14:30:00,175.74,175.87,175.57,175.65,7963.0,156.2714,156.387,156.1202,156.1913,7963.0
2019-08-29 14:40:00,175.62,175.65,175.17,175.17,12991.0,156.1646,156.1913,155.7645,155.7645,12991.0
2019-08-29 14:50:00,175.17,175.29,174.92,175.19,26455.0,155.7645,155.8712,155.5422,155.7823,26455.0
2019-08-29 15:00:00,175.17,175.18,174.82,174.93,12866.0,155.7645,155.7734,155.4533,155.5511,12866.0
2019-08-29 15:10:00,174.94,175.02,174.73,174.73,13630.0,155.56,155.6311,155.3732,155.3732,13630.0
2019-08-29 15:20:00,174.75,174.79,174.45,174.7,93105.0,155.391,155.4266,155.1243,155.3466,93105.0
2019-08-29 15:30:00,174.71,174.81,174.43,174.63,21480.0,155.3555,155.4444,155.1065,155.2843,21480.0
2019-08-29 15:40:00,174.69,174.77,174.57,174.76,25412.0,155.3377,155.4088,155.231,155.3999,25412.0
2019-08-29 15:50:00,174.76,174.93,174.25,174.51,94409.0,155.3999,155.5511,154.9464,155.1776,94409.0
2019-08-30 09:30:00,175.98,177.58,175.77,177.03,32813.0,156.4848,157.9075,156.298,157.4184,32813.0
2019-08-30 09:40:00,177.0,177.13,176.82,177.08,22925.0,157.3918,157.5074,157.2317,157.4629,22925.0
2019-08-30 09:50:00,177.08,177.15,176.75,176.75,17419.0,157.4629,157.5252,157.1695,157.1695,17419.0
2019-08-30 10:00:00,176.72,176.95,176.29,176.74,12035.0,157.1428,157.3473,156.7604,157.1606,12035.0
2019-08-30 10:10:00,176.78,176.88,176.3,176.41,26560.0,157.1961,157.2851,156.7693,156.8671,26560.0
2019-08-30 10:20:00,176.34,176.69,176.29,176.44,16835.0,156.8049,157.1161,156.7604,156.8938,16835.0
2019-08-30 10:30:00,176.49,176.68,176.21,176.38,8159.0,156.9383,157.1072,156.6893,156.8405,8159.0
2019-08-30 10:40:00,176.43,176.43,176.13,176.33,7946.0,156.8849,156.8849,156.6181,156.796,7946.0
2019-08-30 10:50:00,176.27,176.29,175.68,175.68,10631.0,156.7426,156.7604,156.218,156.218,10631.0
2019-08-30 11:00:00,175.81,175.81,175.46,175.52,13380.0,156.3336,156.3336,156.0224,156.0757,13380.0
2019-08-30 11:10:00,175.44,175.49,174.53,174.53,14420.0,156.0046,156.049,155.1954,155.1954,14420.0
2019-08-30 11:20:00,174.5,174.57,174.04,174.32,19703.0,155.1687,155.231,154.7597,155.0087,19703.0
2019-08-30 11:30:00,174.42,175.01,174.39,174.73,8973.0,155.0976,155.6222,155.0709,155.3732,8973.0
2019-08-30 11:40:00,174.73,174.81,174.5,174.5,9792.0,155.3732,155.4444,155.1687,155.1687,9792.0
2019-08-30 11:50:00,174.47,174.54,174.34,174.48,12634.0,155.142,155.2043,155.0264,155.1509,12634.0
2019-08-30 12:00:00,174.48,174.66,174.34,174.41,10848.0,155.1509,155.311,155.0264,155.0887,10848.0
2019-08-30 12:10:00,174.45,174.74,174.38,174.69,11463.0,155.1243,155.3821,155.062,155.3377,11463.0
2019-08-30 12:20:00,174.66,174.77,174.63,174.72,8196.0,155.311,155.4088,155.2843,155.3644,8196.0
2019-08-30 12:30:00,174.74,174.86,174.57,174.68,7886.0,155.3821,155.4888,155.231,155.3288,7886.0
2019-08-30 12:40:00,174.59,174.76,174.55,174.67,9664.0,155.2488,155.3999,155.2132,155.3199,9664.0
2019-08-30 12:50:00,174.69,174.8,174.48,174.66,14668.0,155.3377,155.4355,155.1509,155.311,14668.0
2019-08-30 13:00:00,174.66,174.66,174.41,174.57,8841.0,155.311,155.311,155.0887,155.231,8841.0
2019-08-30 13:10:00,174.57,174.71,174.51,174.71,5975.0,155.231,155.3555,155.1776,155.3555,5975.0
2019-08-30 13:20:00,174.68,174.86,174.68,174.7,6500.0,155.3288,155.4888,155.3288,155.3466,6500.0
2019-08-30 13:30:00,174.66,174.8,174.59,174.7,8641.0,155.311,155.4355,155.2488,155.3466,8641.0
2019-08-30 13:40:00,174.6,174.73,174.54,174.7,6384.0,155.2576,155.3732,155.2043,155.3466,6384.0
2019-08-30 13:50:00,174.74,174.82,174.61,174.75,7983.0,155.3821,155.4533,155.2665,155.391,7983.0
2019-08-30 14:00:00,174.75,175.04,174.75,174.82,11108.0,155.391,155.6489,155.391,155.4533,11108.0
2019-08-30 14:10:00,174.82,174.96,174.77,174.91,7129.0,155.4533,155.5778,155.4088,155.5333,7129.0
2019-08-30 14:20:00,174.88,174.88,174.76,174.86,6343.0,155.5066,155.5066,155.3999,155.4888,6343.0
2019-08-30 14:30:00,174.89,174.91,174.43,174.47,11883.0,155.5155,155.5333,155.1065,155.142,11883.0
2019-08-30 14:40:00,174.42,174.43,174.23,174.27,10190.0,155.0976,155.1065,154.9286,154.9642,10190.0
2019-08-30 14:50:00,174.26,174.4,174.06,174.18,16364.0,154.9553,155.0798,154.7775,154.8842,16364.0
2019-08-30 15:00:00,174.24,174.35,174.01,174.3,24732.0,154.9375,155.0353,154.733,154.9909,24732.0
2019-08-30 15:10:00,174.27,174.3,173.81,173.91,16578.0,154.9642,154.9909,154.5552,154.6441,16578.0
2019-08-30 15:20:00,173.91,174.19,173.85,174.07,25069.0,154.6441,154.8931,154.5907,154.7864,25069.0
2019-08-30 15:30:00,174.11,174.36,173.97,174.09,25613.0,154.8219,155.0442,154.6974,154.8041,25613.0
2019-08-30 15:40:00,174.1,174.18,173.92,173.99,39940.0,154.813,154.8842,154.653,154.7152,39940.0
2019-08-30 15:50:00,174.0,174.35,173.94,173.94,95287.0,154.7241,155.0353,154.6708,154.6708,95287.0
2019-09-03 09:30:00,172.14,172.46,170.83,172.46,35861.0,153.0702,153.3547,151.9053,153.3547,35861.0
2019-09-03 09:40:00,172.54,173.26,172.3,172.69,10136.0,153.4259,154.0661,153.2124,153.5592,10136.0
2019-09-03 09:50:00,172.68,173.03,172.58,172.79,11710.0,153.5503,153.8616,153.4614,153.6482,11710.0
2019-09-03 10:00:00,172.81,172.81,170.82,171.17,59903.0,153.6659,153.6659,151.8964,152.2076,59903.0
2019-09-03 10:10:00,171.24,171.65,170.94,171.47,10506.0,152.2699,152.6344,152.0031,152.4744,10506.0
2019-09-03 10:20:00,171.6,171.63,171.01,171.63,7043.0,152.59,152.6167,152.0653,152.6167,7043.0
2019-09-03 10:30:00,171.69,171.69,170.96,171.25,9999.0,152.67,152.67,152.0209,152.2788,9999.0
2019-09-03 10:40:00,171.2,171.8,171.13,171.53,18977.0,152.2343,152.7678,152.1721,152.5277,18977.0
2019-09-03 10:50:00,171.6,171.69,171.3,171.3,16352.0,152.59,152.67,152.3232,152.3232,16352.0
2019-09-03 11:00:00,171.46,171.46,171.0,171.21,7386.0,152.4655,152.4655,152.0565,152.2432,7386.0
2019-09-03 11:10:00,171.06,171.24,170.86,171.24,6837.0,152.1098,152.2699,151.932,152.2699,6837.0
2019-09-03 11:20:00,171.21,171.54,171.21,171.45,10074.0,152.2432,152.5366,152.2432,152.4566,10074.0
2019-09-03 11:30:00,171.49,171.68,171.29,171.45,6941.0,152.4922,152.6611,152.3143,152.4566,6941.0
2019-09-03 11:40:00,171.45,171.56,171.29,171.5,11755.0,152.4566,152.5544,152.3143,152.5011,11755.0
2019-09-03 11:50:00,171.6,171.63,170.75,170.84,64330.0,152.59,152.6167,151.8342,151.9142,64330.0
2019-09-03 12:00:00,170.83,170.83,170.54,170.54,8960.0,151.9053,151.9053,151.6474,151.6474,8960.0
2019-09-03 12:10:00,170.57,170.78,170.47,170.69,11860.0,151.6741,151.8608,151.5852,151.7808,11860.0
2019-09-03 12:20:00,170.71,170.79,170.47,170.59,13361.0,151.7986,151.8697,151.5852,151.6919,13361.0
2019-09-03 12:30:00,170.51,170.55,170.12,170.55,14506.0,151.6207,151.6563,151.2739,151.6563,14506.0
2019-09-03 12:40:00,170.57,170.62,170.26,170.47,10750.0,151.6741,151.7186,151.3984,151.5852,10750.0
2019-09-03 12:50:00,170.41,170.41,169.94,170.0,6890.0,151.5318,151.5318,151.1139,151.1672,6890.0
2019-09-03 13:00:00,170.02,170.14,169.8,169.95,24616.0,151.185,151.2917,150.9894,151.1228,24616.0
2019-09-03 13:10:00,169.89,170.23,169.89,170.08,6000.0,151.0694,151.3718,151.0694,151.2384,6000.0
2019-09-03 13:20:00,170.01,170.14,169.84,170.13,6661.0,151.1761,151.2917,151.025,151.2828,6661.0
2019-09-03 13:30:00,170.08,170.12,169.66,169.66,9284.0,151.2384,151.2739,150.8649,150.8649,9284.0
2019-09-03 13:40:00,169.65,169.8,169.57,169.79,13159.0,150.856,150.9894,150.7849,150.9805,13159.0
2019-09-03 13:50:00,169.77,169.77,169.49,169.67,7677.0,150.9627,150.9627,150.7137,150.8738,7677.0
2019-09-03 14:00:00,169.65,169.9,169.62,169.62,16112.0,150.856,151.0783,150.8293,150.8293,16112.0
2019-09-03 14:10:00,169.66,170.0,169.66,169.81,11101.0,150.8649,151.1672,150.8649,150.9983,11101.0
2019-09-03 14:20:00,169.81,170.04,169.67,169.99,11318.0,150.9983,151.2028,150.8738,151.1583,11318.0
2019-09-03 14:30:00,169.96,170.16,169.92,170.06,15310.0,151.1317,151.3095,151.0961,151.2206,15310.0
2019-09-03 14:40:00,170.14,170.31,170.05,170.3,11152.0,151.2917,151.4429,151.2117,151.434,11152.0
2019-09-03 14:50:00,170.33,170.41,170.23,170.34,10906.0,151.4607,151.5318,151.3718,151.4696,10906.0
2019-09-03 15:00:00,170.34,170.34,170.08,170.27,11928.0,151.4696,151.4696,151.2384,151.4073,11928.0
2019-09-03 15:10:00,170.28,170.52,170.14,170.48,12483.0,151.4162,151.6296,151.2917,151.5941,12483.0
2019-09-03 15:20:00,170.53,170.63,170.4,170.57,17435.0,151.6385,151.7274,151.5229,151.6741,17435.0
2019-09-03 15:30:00,170.59,170.6,170.3,170.45,32379.0,151.6919,151.7008,151.434,151.5674,32379.0
2019-09-03 15:40:00,170.48,170.92,170.45,170.73,46790.0,151.5941,151.9853,151.5674,151.8164,46790.0
2019-09-03 15:50:00,170.76,171.01,170.64,170.88,103863.0,151.843,152.0653,151.7363,151.9497,103863.0
2019-09-04 09:30:00,171.59,173.42,171.59,173.42,97075.0,152.5811,154.2084,152.5811,154.2084,97075.0
2019-09-04 09:40:00,173.31,173.58,172.65,172.67,42722.0,154.1106,154.3506,153.5237,153.5415,42722.0
2019-09-04 09:50:00,172.68,172.68,172.13,172.56,17630.0,153.5503,153.5503,153.0613,153.4436,17630.0
2019-09-04 10:00:00,172.47,172.98,172.35,172.71,14500.0,153.3636,153.8171,153.2569,153.577,14500.0
2019-09-04 10:10:00,172.71,172.71,171.92,171.95,11946.0,153.577,153.577,152.8745,152.9012,11946.0
2019-09-04 10:20:00,172.12,172.27,171.82,172.18,13489.0,153.0524,153.1858,152.7856,153.1057,13489.0
2019-09-04 10:30:00,172.15,172.43,172.15,172.36,18432.0,153.0791,153.328,153.0791,153.2658,18432.0
2019-09-04 10:40:00,172.32,172.42,171.96,171.96,11303.0,153.2302,153.3191,152.9101,152.9101,11303.0
2019-09-04 10:50:00,171.96,172.31,171.95,172.25,36148.0,152.9101,153.2213,152.9012,153.168,36148.0
2019-09-04 11:00:00,172.31,172.51,171.97,172.17,18659.0,153.2213,153.3992,152.919,153.0968,18659.0
2019-09-04 11:10:00,172.23,172.31,172.12,172.18,11435.0,153.1502,153.2213,153.0524,153.1057,11435.0
2019-09-04 11:20:00,172.1,172.26,172.06,172.26,7890.0,153.0346,153.1769,152.999,153.1769,7890.0
2019-09-04 11:30:00,172.24,172.48,172.2,172.34,13982.0,153.1591,153.3725,153.1235,153.248,13982.0
2019-09-04 11:40:00,172.33,172.52,172.18,172.21,13224.0,153.2391,153.4081,153.1057,153.1324,13224.0
2019-09-04 11:50:00,172.2,172.21,171.93,172.13,5124.0,153.1235,153.1324,152.8834,153.0613,5124.0
2019-09-04 12:00:00,172.13,172.33,172.0,172.2,4721.0,153.0613,153.2391,152.9457,153.1235,4721.0
2019-09-04 12:10:00,172.2,172.28,171.96,172.09,23333.0,153.1235,153.1947,152.9101,153.0257,23333.0
2019-09-04 12:20:00,172.06,172.08,171.9,171.9,4896.0,152.999,153.0168,152.8568,152.8568,4896.0
2019-09-04 12:30:00,171.87,172.05,171.86,172.0,17779.0,152.8301,152.9901,152.8212,152.9457,17779.0
2019-09-04 12:40:00,172.04,172.11,171.96,172.01,10311.0,152.9812,153.0435,152.9101,152.9546,10311.0
2019-09-04 12:50:00,172.01,172.09,171.89,171.95,7514.0,152.9546,153.0257,152.8479,152.9012,7514.0
2019-09-04 13:00:00,171.95,172.04,171.86,172.04,5685.0,152.9012,152.9812,152.8212,152.9812,5685.0
2019-09-04 13:10:00,172.04,172.05,171.75,171.75,10661.0,152.9812,152.9901,152.7234,152.7234,10661.0
2019-09-04 13:20:00,171.75,171.88,171.75,171.84,7421.0,152.7234,152.839,152.7234,152.8034,7421.0
2019-09-04 13:30:00,171.86,171.9,171.63,171.63,6274.0,152.8212,152.8568,152.6167,152.6167,6274.0
2019-09-04 13:40:00,171.64,171.65,171.35,171.42,10319.0,152.6256,152.6344,152.3677,152.4299,10319.0
2019-09-04 13:50:00,171.41,171.5,171.36,171.42,9200.0,152.421,152.5011,152.3766,152.4299,9200.0
2019-09-04 14:00:00,171.41,171.45,171.07,171.13,19746.0,152.421,152.4566,152.1187,152.1721,19746.0
2019-09-04 14:10:00,171.12,171.14,170.94,170.98,16946.0,152.1632,152.1809,152.0031,152.0387,16946.0
2019-09-04 14:20:00,170.98,171.16,170.92,171.15,14446.0,152.0387,152.1987,151.9853,152.1898,14446.0
2019-09-04 14:30:00,171.15,171.32,171.07,171.15,17927.0,152.1898,152.341,152.1187,152.1898,17927.0
2019-09-04 14:40:00,171.14,171.53,171.14,171.52,19898.0,152.1809,152.5277,152.1809,152.5189,19898.0
2019-09-04 14:50:00,171.53,171.7,171.45,171.48,34530.0,152.5277,152.6789,152.4566,152.4833,34530.0
2019-09-04 15:00:00,171.48,171.51,171.24,171.31,15095.0,152.4833,152.51,152.2699,152.3321,15095.0
2019-09-04 15:10:00,171.32,171.53,171.26,171.45,14181.0,152.341,152.5277,152.2877,152.4566,14181.0
2019-09-04 15:20:00,171.45,171.45,171.21,171.33,34617.0,152.4566,152.4566,152.2432,152.3499,34617.0
2019-09-04 15:30:00,171.33,171.79,171.32,171.74,35204.0,152.3499,152.7589,152.341,152.7145,35204.0
2019-09-04 15:40:00,171.71,171.9,171.6,171.87,58170.0,152.6878,152.8568,152.59,152.8301,58170.0
2019-09-04 15:50:00,171.86,171.9,171.47,171.6,100067.0,152.8212,152.8568,152.4744,152.59,100067.0
2019-09-05 09:30:00,173.82,174.71,173.81,174.5,26391.0,154.5641,155.3555,154.5552,155.1687,26391.0
2019-09-05 09:40:00,174.5,175.29,174.44,175.09,64843.0,155.1687,155.8712,155.1154,155.6934,64843.0
2019-09-05 09:50:00,175.25,175.25,174.71,174.72,24153.0,155.8356,155.8356,155.3555,155.3644,24153.0
2019-09-05 10:00:00,174.77,175.57,174.77,175.45,62081.0,155.4088,156.1202,155.4088,156.0135,62081.0
2019-09-05 10:10:00,175.36,175.68,175.27,175.5,108840.0,155.9335,156.218,155.8534,156.0579,108840.0
2019-09-05 10:20:00,175.47,175.73,175.22,175.5,32428.0,156.0313,156.2625,155.809,156.0579,32428.0
2019-09-05 10:30:00,175.49,176.31,175.4,176.31,22086.0,156.049,156.7782,155.969,156.7782,22086.0
2019-09-05 10:40:00,176.24,176.49,176.15,176.36,11610.0,156.716,156.9383,156.6359,156.8227,11610.0
2019-09-05 10:50:00,176.31,176.48,176.11,176.4,17292.0,156.7782,156.9294,156.6004,156.8582,17292.0
2019-09-05 11:00:00,176.48,176.8,176.42,176.7,29255.0,156.9294,157.2139,156.876,157.125,29255.0
2019-09-05 11:10:00,176.68,176.72,176.47,176.53,15029.0,157.1072,157.1428,156.9205,156.9738,15029.0
2019-09-05 11:20:00,176.51,176.59,176.36,176.58,9256.0,156.9561,157.0272,156.8227,157.0183,9256.0
2019-09-05 11:30:00,176.57,176.57,176.21,176.36,15225.0,157.0094,157.0094,156.6893,156.8227,15225.0
2019-09-05 11:40:00,176.36,176.39,176.05,176.08,13059.0,156.8227,156.8493,156.547,156.5737,13059.0
2019-09-05 11:50:00,176.12,176.19,175.91,175.92,12680.0,156.6093,156.6715,156.4225,156.4314,12680.0
2019-09-05 12:00:00,175.92,176.2,175.9,176.12,6033.0,156.4314,156.6804,156.4136,156.6093,6033.0
2019-09-05 12:10:00,176.1,176.25,176.02,176.09,7272.0,156.5915,156.7249,156.5203,156.5826,7272.0
2019-09-05 12:20:00,176.06,176.09,175.82,175.88,8230.0,156.5559,156.5826,156.3425,156.3958,8230.0
2019-09-05 12:30:00,175.96,175.96,175.64,175.75,5222.0,156.467,156.467,156.1824,156.2802,5222.0
2019-09-05 12:40:00,175.78,176.05,175.7,176.03,22442.0,156.3069,156.547,156.2358,156.5292,22442.0
2019-09-05 12:50:00,176.05,176.18,175.98,176.18,19326.0,156.547,156.6626,156.4848,156.6626,19326.0
2019-09-05 13:00:00,176.15,176.27,175.87,176.08,13357.0,156.6359,156.7426,156.387,156.5737,13357.0
2019-09-05 13:10:00,176.09,176.14,175.98,176.02,12027.0,156.5826,156.627,156.4848,156.5203,12027.0
2019-09-05 13:20:00,176.03,176.27,176.03,176.2,8637.0,156.5292,156.7426,156.5292,156.6804,8637.0
2019-09-05 13:30:00,176.2,176.24,176.07,176.15,12172.0,156.6804,156.716,156.5648,156.6359,12172.0
2019-09-05 13:40:00,176.17,176.17,176.05,176.1,11514.0,156.6537,156.6537,156.547,156.5915,11514.0
2019-09-05 13:50:00,176.09,176.19,176.06,176.07,11367.0,156.5826,156.6715,156.5559,156.5648,11367.0
2019-09-05 14:00:00,176.07,176.11,175.91,176.06,18037.0,156.5648,156.6004,156.4225,156.5559,18037.0
2019-09-05 14:10:00,176.05,176.34,176.05,176.15,12185.0,156.547,156.8049,156.547,156.6359,12185.0
2019-09-05 14:20:00,176.18,176.34,176.1,176.11,12975.0,156.6626,156.8049,156.5915,156.6004,12975.0
2019-09-05 14:30:00,176.1,176.13,176.0,176.03,13564.0,156.5915,156.6181,156.5026,156.5292,13564.0
2019-09-05 14:40:00,176.04,176.19,175.95,176.17,22636.0,156.5381,156.6715,156.4581,156.6537,22636.0
2019-09-05 14:50:00,176.16,176.17,175.82,175.97,17332.0,156.6448,156.6537,156.3425,156.4759,17332.0
2019-09-05 15:00:00,175.97,176.09,175.8,175.94,32146.0,156.4759,156.5826,156.3247,156.4492,32146.0
2019-09-05 15:10:00,175.93,176.13,175.91,176.09,15845.0,156.4403,156.6181,156.4225,156.5826,15845.0
2019-09-05 15:20:00,176.1,176.32,176.04,176.22,40573.0,156.5915,156.7871,156.5381,156.6982,40573.0
2019-09-05 15:30:00,176.21,176.35,176.15,176.19,32229.0,156.6893,156.8138,156.6359,156.6715,32229.0
2019-09-05 15:40:00,176.21,176.33,176.1,176.11,42308.0,156.6893,156.796,156.5915,156.6004,42308.0
2019-09-05 15:50:00,176.12,176.48,176.02,176.26,142234.0,156.6093,156.9294,156.5203,156.7337,142234.0
2019-09-06 09:30:00,176.75,177.54,175.73,175.97,16598.0,157.1695,157.8719,156.2625,156.4759,16598.0
2019-09-06 09:40:00,175.95,176.47,175.12,176.47,17822.0,156.4581,156.9205,155.72,156.9205,17822.0
2019-09-06 09:50:00,176.59,176.59,175.95,175.99,15456.0,157.0272,157.0272,156.4581,156.4937,15456.0
2019-09-06 10:00:00,175.96,176.03,175.36,175.56,10400.0,156.467,156.5292,155.9335,156.1113,10400.0
2019-09-06 10:10:00,175.57,176.01,175.41,175.83,5375.0,156.1202,156.5114,155.9779,156.3514,5375.0
2019-09-06 10:20:00,175.69,176.04,175.67,176.04,20006.0,156.2269,156.5381,156.2091,156.5381,20006.0
2019-09-06 10:30:00,176.14,176.14,175.64,175.66,39001.0,156.627,156.627,156.1824,156.2002,39001.0
2019-09-06 10:40:00,175.72,175.76,175.35,175.68,9944.0,156.2536,156.2891,155.9246,156.218,9944.0
2019-09-06 10:50:00,175.8,175.81,175.21,175.27,9350.0,156.3247,156.3336,155.8001,155.8534,9350.0
2019-09-06 11:00:00,175.2,175.31,175.07,175.31,24785.0,155.7912,155.889,155.6756,155.889,24785.0
2019-09-06 11:10:00,175.41,175.61,175.32,175.61,9250.0,155.9779,156.1558,155.8979,156.1558,9250.0
2019-09-06 11:20:00,175.68,175.85,175.64,175.68,5386.0,156.218,156.3692,156.1824,156.218,5386.0
2019-09-06 11:30:00,175.77,175.83,175.54,175.69,8099.0,156.298,156.3514,156.0935,156.2269,8099.0
2019-09-06 11:40:00,175.69,175.69,175.34,175.5,4699.0,156.2269,156.2269,155.9157,156.0579,4699.0
2019-09-06 11:50:00,175.55,175.67,175.32,175.32,6319.0,156.1024,156.2091,155.8979,155.8979,6319.0
2019-09-06 12:00:00,175.38,175.45,175.18,175.28,4621.0,155.9512,156.0135,155.7734,155.8623,4621.0
2019-09-06 12:10:00,175.28,175.38,175.22,175.35,6461.0,155.8623,155.9512,155.809,155.9246,6461.0
2019-09-06 12:20:00,175.32,175.33,175.05,175.09,18955.0,155.8979,155.9068,155.6578,155.6934,18955.0
2019-09-06 12:30:00,175.11,175.27,175.04,175.19,7441.0,155.7111,155.8534,155.6489,155.7823,7441.0
2019-09-06 12:40:00,175.08,175.27,175.08,175.27,4176.0,155.6845,155.8534,155.6845,155.8534,4176.0
2019-09-06 12:50:00,175.28,175.37,175.23,175.27,5657.0,155.8623,155.9423,155.8179,155.8534,5657.0
2019-09-06 13:00:00,175.33,175.47,175.21,175.42,4547.0,155.9068,156.0313,155.8001,155.9868,4547.0
2019-09-06 13:10:00,175.37,175.61,175.36,175.58,5771.0,155.9423,156.1558,155.9335,156.1291,5771.0
2019-09-06 13:20:00,175.61,175.73,175.56,175.63,22594.0,156.1558,156.2625,156.1113,156.1735,22594.0
2019-09-06 13:30:00,175.66,175.68,175.49,175.57,6672.0,156.2002,156.218,156.049,156.1202,6672.0
2019-09-06 13:40:00,175.57,175.58,175.41,175.52,17878.0,156.1202,156.1291,155.9779,156.0757,17878.0
2019-09-06 13:50:00,175.6,175.61,175.29,175.33,16375.0,156.1469,156.1558,155.8712,155.9068,16375.0
2019-09-06 14:00:00,175.33,175.33,175.06,175.16,6272.0,155.9068,155.9068,155.6667,155.7556,6272.0
2019-09-06 14:10:00,175.2,175.37,175.19,175.3,6341.0,155.7912,155.9423,155.7823,155.8801,6341.0
2019-09-06 14:20:00,175.29,175.43,175.26,175.34,5400.0,155.8712,155.9957,155.8445,155.9157,5400.0
2019-09-06 14:30:00,175.35,175.42,175.28,175.38,8658.0,155.9246,155.9868,155.8623,155.9512,8658.0
2019-09-06 14:40:00,175.37,175.39,175.19,175.27,7845.0,155.9423,155.9601,155.7823,155.8534,7845.0
2019-09-06 14:50:00,175.27,175.27,175.15,175.21,6717.0,155.8534,155.8534,155.7467,155.8001,6717.0
2019-09-06 15:00:00,175.21,175.4,175.19,175.35,12314.0,155.8001,155.969,155.7823,155.9246,12314.0
2019-09-06 15:10:00,175.33,175.57,175.33,175.53,10023.0,155.9068,156.1202,155.9068,156.0846,10023.0
2019-09-06 15:20:00,175.54,175.8,175.53,175.61,10757.0,156.0935,156.3247,156.0846,156.1558,10757.0
2019-09-06 15:30:00,175.63,175.77,175.42,175.46,26033.0,156.1735,156.298,155.9868,156.0224,26033.0
2019-09-06 15:40:00,175.48,175.5,175.22,175.25,42303.0,156.0402,156.0579,155.809,155.8356,42303.0
2019-09-06 15:50:00,175.24,175.3,174.93,175.07,74997.0,155.8267,155.8801,155.5511,155.6756,74997.0
2019-09-09 09:30:00,175.56,176.47,175.2,176.42,34767.0,156.1113,156.9205,155.7912,156.876,34767.0
2019-09-09 09:40:00,176.47,176.8,176.46,176.66,13350.0,156.9205,157.2139,156.9116,157.0894,13350.0
2019-09-09 09:50:00,176.59,177.31,176.54,177.18,24600.0,157.0272,157.6674,156.9827,157.5518,24600.0
2019-09-09 10:00:00,177.12,177.5,177.05,177.47,19906.0,157.4985,157.8364,157.4362,157.8097,19906.0
2019-09-09 10:10:00,177.57,177.99,177.37,177.86,16631.0,157.8986,158.2721,157.7208,158.1565,16631.0
2019-09-09 10:20:00,177.87,178.18,177.69,177.82,17335.0,158.1654,158.441,158.0053,158.1209,17335.0
2019-09-09 10:30:00,177.88,178.0,177.6,177.98,15776.0,158.1743,158.281,157.9253,158.2632,15776.0
2019-09-09 10:40:00,177.94,178.02,177.55,177.55,10908.0,158.2276,158.2988,157.8808,157.8808,10908.0
2019-09-09 10:50:00,177.54,177.76,177.49,177.66,8540.0,157.8719,158.0676,157.8275,157.9787,8540.0
2019-09-09 11:00:00,177.64,177.93,177.62,177.92,13462.0,157.9609,158.2187,157.9431,158.2099,13462.0
2019-09-09 11:10:00,177.9,178.05,177.74,177.99,25832.0,158.1921,158.3255,158.0498,158.2721,25832.0
2019-09-09 11:20:00,177.88,178.15,177.37,177.41,11156.0,158.1743,158.4144,157.7208,157.7564,11156.0
2019-09-09 11:30:00,177.41,177.45,177.23,177.3,3490.0,157.7564,157.7919,157.5963,157.6585,3490.0
2019-09-09 11:40:00,177.27,177.27,176.99,177.21,5869.0,157.6319,157.6319,157.3829,157.5785,5869.0
2019-09-09 11:50:00,177.23,177.23,176.88,176.88,7199.0,157.5963,157.5963,157.2851,157.2851,7199.0
2019-09-09 12:00:00,176.9,176.99,176.54,176.54,6411.0,157.3028,157.3829,156.9827,156.9827,6411.0
2019-09-09 12:10:00,176.57,176.73,176.29,176.29,9383.0,157.0094,157.1517,156.7604,156.7604,9383.0
2019-09-09 12:20:00,176.33,176.44,176.12,176.39,8824.0,156.796,156.8938,156.6093,156.8493,8824.0
2019-09-09 12:30:00,176.26,176.37,176.06,176.06,6323.0,156.7337,156.8316,156.5559,156.5559,6323.0
2019-09-09 12:40:00,176.12,176.15,175.86,175.86,16823.0,156.6093,156.6359,156.3781,156.3781,16823.0
2019-09-09 12:50:00,175.84,176.09,175.74,175.93,15497.0,156.3603,156.5826,156.2714,156.4403,15497.0
2019-09-09 13:00:00,175.97,176.3,175.85,176.3,24447.0,156.4759,156.7693,156.3692,156.7693,24447.0
2019-09-09 13:10:00,176.28,176.55,176.24,176.36,5310.0,156.7515,156.9916,156.716,156.8227,5310.0
2019-09-09 13:20:00,176.43,176.58,176.27,176.38,5781.0,156.8849,157.0183,156.7426,156.8405,5781.0
2019-09-09 13:30:00,176.38,176.54,176.31,176.52,10390.0,156.8405,156.9827,156.7782,156.9649,10390.0
2019-09-09 13:40:00,176.6,176.79,176.38,176.72,9221.0,157.0361,157.205,156.8405,157.1428,9221.0
2019-09-09 13:50:00,176.77,177.1,176.72,176.88,16579.0,157.1873,157.4807,157.1428,157.2851,16579.0
2019-09-09 14:00:00,176.9,176.9,176.69,176.7,6246.0,157.3028,157.3028,157.1161,157.125,6246.0
2019-09-09 14:10:00,176.7,176.89,176.59,176.89,11263.0,157.125,157.294,157.0272,157.294,11263.0
2019-09-09 14:20:00,176.82,176.94,176.71,176.93,7968.0,157.2317,157.3384,157.1339,157.3295,7968.0
2019-09-09 14:30:00,176.87,177.13,176.86,177.0,12206.0,157.2762,157.5074,157.2673,157.3918,12206.0
2019-09-09 14:40:00,177.03,177.31,176.94,177.25,10476.0,157.4184,157.6674,157.3384,157.6141,10476.0
2019-09-09 14:50:00,177.26,177.44,177.2,177.38,15107.0,157.623,157.783,157.5696,157.7297,15107.0
2019-09-09 15:00:00,177.37,177.38,177.14,177.18,24874.0,157.7208,157.7297,157.5163,157.5518,24874.0
2019-09-09 15:10:00,177.2,177.67,177.16,177.59,39226.0,157.5696,157.9875,157.534,157.9164,39226.0
2019-09-09 15:20:00,177.56,177.65,177.25,177.34,33143.0,157.8897,157.9698,157.6141,157.6941,33143.0
2019-09-09 15:30:00,177.34,177.42,177.17,177.4,33309.0,157.6941,157.7652,157.5429,157.7475,33309.0
2019-09-09 15:40:00,177.39,177.55,177.29,177.43,25881.0,157.7386,157.8808,157.6496,157.7741,25881.0
2019-09-09 15:50:00,177.39,177.72,177.26,177.37,105362.0,157.7386,158.032,157.623,157.7208,105362.0
2019-09-10 09:30:00,176.75,178.32,176.75,177.53,50479.0,157.1695,158.5655,157.1695,157.8631,50479.0
2019-09-10 09:40:00,177.62,177.69,176.31,177.61,50926.0,157.9431,158.0053,156.7782,157.9342,50926.0
2019-09-10 09:50:00,177.74,177.84,176.49,177.35,21207.0,158.0498,158.1387,156.9383,157.703,21207.0
2019-09-10 10:00:00,177.35,178.43,177.25,177.99,33889.0,157.703,158.6634,157.6141,158.2721,33889.0
2019-09-10 10:10:00,177.89,178.16,177.65,177.85,16908.0,158.1832,158.4233,157.9698,158.1476,16908.0
2019-09-10 10:20:00,177.78,178.14,177.76,178.1,11273.0,158.0854,158.4055,158.0676,158.3699,11273.0
2019-09-10 10:30:00,178.12,178.99,178.12,178.52,14840.0,158.3877,159.1613,158.3877,158.7434,14840.0
2019-09-10 10:40:00,178.53,179.07,178.46,178.61,18488.0,158.7523,159.2325,158.69,158.8234,18488.0
2019-09-10 10:50:00,178.63,178.8,178.01,178.26,14828.0,158.8412,158.9924,158.2899,158.5122,14828.0
2019-09-10 11:00:00,178.27,178.36,177.97,178.1,19216.0,158.5211,158.6011,158.2543,158.3699,19216.0
2019-09-10 11:10:00,178.06,178.07,177.6,177.65,26902.0,158.3343,158.3432,157.9253,157.9698,26902.0
2019-09-10 11:20:00,177.69,177.73,177.41,177.5,9199.0,158.0053,158.0409,157.7564,157.8364,9199.0
2019-09-10 11:30:00,177.49,177.61,177.27,177.57,13383.0,157.8275,157.9342,157.6319,157.8986,13383.0
2019-09-10 11:40:00,177.57,178.22,177.47,178.12,12055.0,157.8986,158.4766,157.8097,158.3877,12055.0
2019-09-10 11:50:00,178.18,178.53,178.08,178.11,20718.0,158.441,158.7523,158.3521,158.3788,20718.0
2019-09-10 12:00:00,178.18,178.22,177.51,177.88,15350.0,158.441,158.4766,157.8453,158.1743,15350.0
2019-09-10 12:10:00,177.88,177.95,177.68,177.84,13953.0,158.1743,158.2365,157.9964,158.1387,13953.0
2019-09-10 12:20:00,177.86,178.04,177.76,177.99,13001.0,158.1565,158.3166,158.0676,158.2721,13001.0
2019-09-10 12:30:00,177.99,178.04,177.84,177.91,21162.0,158.2721,158.3166,158.1387,158.201,21162.0
2019-09-10 12:40:00,177.88,178.02,177.69,177.97,20857.0,158.1743,158.2988,158.0053,158.2543,20857.0
2019-09-10 12:50:00,177.94,178.04,177.82,177.87,11810.0,158.2276,158.3166,158.1209,158.1654,11810.0
2019-09-10 13:00:00,177.97,178.02,177.8,177.86,7419.0,158.2543,158.2988,158.1031,158.1565,7419.0
2019-09-10 13:10:00,177.89,178.01,177.65,177.79,6225.0,158.1832,158.2899,157.9698,158.0943,6225.0
2019-09-10 13:20:00,177.87,178.01,177.79,177.88,10290.0,158.1654,158.2899,158.0943,158.1743,10290.0
2019-09-10 13:30:00,177.91,178.53,177.86,178.45,12992.0,158.201,158.7523,158.1565,158.6811,12992.0
2019-09-10 13:40:00,178.45,178.47,178.07,178.14,28687.0,158.6811,158.6989,158.3432,158.4055,28687.0
2019-09-10 13:50:00,178.17,178.48,178.17,178.35,10823.0,158.4322,158.7078,158.4322,158.5922,10823.0
2019-09-10 14:00:00,178.35,178.7,178.35,178.66,15558.0,158.5922,158.9034,158.5922,158.8679,15558.0
2019-09-10 14:10:00,178.64,178.83,178.41,178.45,25763.0,158.8501,159.019,158.6456,158.6811,25763.0
2019-09-10 14:20:00,178.45,178.51,178.28,178.5,20640.0,158.6811,158.7345,158.53,158.7256,20640.0
2019-09-10 14:30:00,178.5,178.5,178.03,178.1,25691.0,158.7256,158.7256,158.3077,158.3699,25691.0
2019-09-10 14:40:00,178.16,178.27,177.91,178.15,23409.0,158.4233,158.5211,158.201,158.4144,23409.0
2019-09-10 14:50:00,178.15,178.28,177.97,178.18,19452.0,158.4144,158.53,158.2543,158.441,19452.0
2019-09-10 15:00:00,178.17,178.22,178.06,178.2,20709.0,158.4322,158.4766,158.3343,158.4588,20709.0
2019-09-10 15:10:00,178.23,178.41,178.12,178.4,20045.0,158.4855,158.6456,158.3877,158.6367,20045.0
2019-09-10 15:20:00,178.4,178.5,178.25,178.46,22424.0,158.6367,158.7256,158.5033,158.69,22424.0
2019-09-10 15:30:00,178.46,178.62,178.4,178.49,30277.0,158.69,158.8323,158.6367,158.7167,30277.0
2019-09-10 15:40:00,178.5,178.75,178.49,178.63,34713.0,158.7256,158.9479,158.7167,158.8412,34713.0
2019-09-10 15:50:00,178.61,178.72,178.31,178.58,170480.0,158.8234,158.9212,158.5566,158.7967,170480.0
2019-09-11 09:30:00,179.0,179.05,177.5,178.7,59599.0,159.1702,159.2147,157.8364,158.9034,59599.0
2019-09-11 09:40:00,178.58,179.26,177.85,179.26,41847.0,158.7967,159.4014,158.1476,159.4014,41847.0
2019-09-11 09:50:00,179.25,179.49,178.21,178.21,73016.0,159.3925,159.6059,158.4677,158.4677,73016.0
2019-09-11 10:00:00,178.08,178.76,177.61,177.64,15798.0,158.3521,158.9568,157.9342,157.9609,15798.0
2019-09-11 10:10:00,177.64,177.78,177.02,177.02,22417.0,157.9609,158.0854,157.4096,157.4096,22417.0
2019-09-11 10:20:00,177.02,178.16,177.02,178.16,35198.0,157.4096,158.4233,157.4096,158.4233,35198.0
2019-09-11 10:30:00,178.17,178.23,177.6,178.0,36581.0,158.4322,158.4855,157.9253,158.281,36581.0
2019-09-11 10:40:00,177.95,178.15,177.48,177.53,54329.0,158.2365,158.4144,157.8186,157.8631,54329.0
2019-09-11 10:50:00,177.53,177.92,177.44,177.61,13753.0,157.8631,158.2099,157.783,157.9342,13753.0
2019-09-11 11:00:00,177.59,177.6,177.17,177.44,10349.0,157.9164,157.9253,157.5429,157.783,10349.0
2019-09-11 11:10:00,177.52,177.53,176.63,176.66,26300.0,157.8542,157.8631,157.0628,157.0894,26300.0
2019-09-11 11:20:00,176.75,176.75,175.59,176.22,59566.0,157.1695,157.1695,156.138,156.6982,59566.0
2019-09-11 11:30:00,176.25,176.55,176.17,176.46,158375.0,156.7249,156.9916,156.6537,156.9116,158375.0
2019-09-11 11:40:00,176.48,176.55,175.67,175.67,29377.0,156.9294,156.9916,156.2091,156.2091,29377.0
2019-09-11 11:50:00,175.68,176.14,175.65,175.98,17852.0,156.218,156.627,156.1913,156.4848,17852.0
2019-09-11 12:00:00,175.99,176.36,175.93,176.1,18073.0,156.4937,156.8227,156.4403,156.5915,18073.0
2019-09-11 12:10:00,176.08,176.11,175.73,175.97,19137.0,156.5737,156.6004,156.2625,156.4759,19137.0
2019-09-11 12:20:00,176.04,176.58,176.03,176.27,21553.0,156.5381,157.0183,156.5292,156.7426,21553.0
2019-09-11 12:30:00,176.18,176.18,175.86,175.92,6860.0,156.6626,156.6626,156.3781,156.4314,6860.0
2019-09-11 12:40:00,175.92,176.47,175.92,176.28,49639.0,156.4314,156.9205,156.4314,156.7515,49639.0
2019-09-11 12:50:00,176.25,176.29,176.02,176.08,8125.0,156.7249,156.7604,156.5203,156.5737,8125.0
2019-09-11 13:00:00,176.15,176.28,176.07,176.28,4637.0,156.6359,156.7515,156.5648,156.7515,4637.0
2019-09-11 13:10:00,176.24,176.25,176.01,176.23,4994.0,156.716,156.7249,156.5114,156.7071,4994.0
2019-09-11 13:20:00,176.2,176.5,176.17,176.46,3664.0,156.6804,156.9472,156.6537,156.9116,3664.0
2019-09-11 13:30:00,176.44,176.5,176.36,176.49,4186.0,156.8938,156.9472,156.8227,156.9383,4186.0
2019-09-11 13:40:00,176.53,176.54,176.08,176.18,7679.0,156.9738,156.9827,156.5737,156.6626,7679.0
2019-09-11 13:50:00,176.25,176.34,176.06,176.06,7298.0,156.7249,156.8049,156.5559,156.5559,7298.0
2019-09-11 14:00:00,176.0,176.12,175.92,176.01,9524.0,156.5026,156.6093,156.4314,156.5114,9524.0
2019-09-11 14:10:00,175.97,175.97,175.5,175.66,8548.0,156.4759,156.4759,156.0579,156.2002,8548.0
2019-09-11 14:20:00,175.69,175.72,175.5,175.54,7978.0,156.2269,156.2536,156.0579,156.0935,7978.0
2019-09-11 14:30:00,175.55,175.81,175.54,175.54,9758.0,156.1024,156.3336,156.0935,156.0935,9758.0
2019-09-11 14:40:00,175.59,175.59,175.31,175.41,11079.0,156.138,156.138,155.889,155.9779,11079.0
2019-09-11 14:50:00,175.46,175.55,175.19,175.38,19646.0,156.0224,156.1024,155.7823,155.9512,19646.0
2019-09-11 15:00:00,175.36,175.82,175.36,175.7,25452.0,155.9335,156.3425,155.9335,156.2358,25452.0
2019-09-11 15:10:00,175.74,175.87,175.6,175.87,20344.0,156.2714,156.387,156.1469,156.387,20344.0
2019-09-11 15:20:00,175.83,176.14,175.83,176.14,29287.0,156.3514,156.627,156.3514,156.627,29287.0
2019-09-11 15:30:00,176.18,176.52,176.13,176.42,41069.0,156.6626,156.9649,156.6181,156.876,41069.0
2019-09-11 15:40:00,176.4,176.73,176.38,176.73,37144.0,156.8582,157.1517,156.8405,157.1517,37144.0
2019-09-11 15:50:00,176.74,177.22,176.73,177.09,89492.0,157.1606,157.5874,157.1517,157.4718,89492.0
2019-09-12 09:30:00,177.14,178.25,176.88,177.16,28762.0,157.5163,158.5033,157.2851,157.534,28762.0
2019-09-12 09:40:00,177.01,177.22,175.88,175.92,220787.0,157.4007,157.5874,156.3958,156.4314,220787.0
2019-09-12 09:50:00,175.88,177.36,175.61,177.18,53032.0,156.3958,157.7119,156.1558,157.5518,53032.0
2019-09-12 10:00:00,177.09,177.28,176.71,177.15,20220.0,157.4718,157.6408,157.1339,157.5252,20220.0
2019-09-12 10:10:00,177.1,178.32,176.92,177.72,36799.0,157.4807,158.5655,157.3206,158.032,36799.0
2019-09-12 10:20:00,177.65,178.19,177.56,178.05,11606.0,157.9698,158.4499,157.8897,158.3255,11606.0
2019-09-12 10:30:00,178.21,178.21,177.6,178.02,9794.0,158.4677,158.4677,157.9253,158.2988,9794.0
2019-09-12 10:40:00,178.02,178.03,177.55,177.71,10584.0,158.2988,158.3077,157.8808,158.0231,10584.0
2019-09-12 10:50:00,177.75,177.8,176.77,177.04,27173.0,158.0587,158.1031,157.1873,157.4273,27173.0
2019-09-12 11:00:00,176.86,177.48,176.62,177.48,43302.0,157.2673,157.8186,157.0539,157.8186,43302.0
2019-09-12 11:10:00,177.52,178.07,177.25,178.0,15173.0,157.8542,158.3432,157.6141,158.281,15173.0
2019-09-12 11:20:00,177.98,178.26,177.81,178.14,23435.0,158.2632,158.5122,158.112,158.4055,23435.0
2019-09-12 11:30:00,178.14,178.8,178.08,178.74,15185.0,158.4055,158.9924,158.3521,158.939,15185.0
2019-09-12 11:40:00,178.74,178.98,178.56,178.88,14338.0,158.939,159.1524,158.779,159.0635,14338.0
2019-09-12 11:50:00,178.86,178.86,178.4,178.48,15748.0,159.0457,159.0457,158.6367,158.7078,15748.0
2019-09-12 12:00:00,178.4,178.74,178.35,178.65,9643.0,158.6367,158.939,158.5922,158.859,9643.0
2019-09-12 12:10:00,178.73,178.73,178.26,178.66,27241.0,158.9301,158.9301,158.5122,158.8679,27241.0
2019-09-12 12:20:00,178.79,178.79,178.51,178.67,9088.0,158.9835,158.9835,158.7345,158.8768,9088.0
2019-09-12 12:30:00,178.71,178.85,178.63,178.7,24740.0,158.9123,159.0368,158.8412,158.9034,24740.0
2019-09-12 12:40:00,178.75,178.75,178.42,178.62,11150.0,158.9479,158.9479,158.6545,158.8323,11150.0
2019-09-12 12:50:00,178.59,178.89,178.54,178.74,31639.0,158.8056,159.0724,158.7612,158.939,31639.0
2019-09-12 13:00:00,178.74,179.1,178.72,178.75,15457.0,158.939,159.2591,158.9212,158.9479,15457.0
2019-09-12 13:10:00,178.76,178.97,178.67,178.79,22000.0,158.9568,159.1435,158.8768,158.9835,22000.0
2019-09-12 13:20:00,178.67,178.86,178.43,178.69,8381.0,158.8768,159.0457,158.6634,158.8946,8381.0
2019-09-12 13:30:00,178.7,178.95,178.64,178.79,22422.0,158.9034,159.1257,158.8501,158.9835,22422.0
2019-09-12 13:40:00,178.79,179.27,178.79,179.25,32169.0,158.9835,159.4103,158.9835,159.3925,32169.0
2019-09-12 13:50:00,179.24,179.38,178.93,178.94,42494.0,159.3836,159.5081,159.108,159.1169,42494.0
2019-09-12 14:00:00,178.94,179.21,178.77,178.87,30615.0,159.1169,159.3569,158.9657,159.0546,30615.0
2019-09-12 14:10:00,178.97,179.11,178.85,179.04,13363.0,159.1435,159.268,159.0368,159.2058,13363.0
2019-09-12 14:20:00,179.06,179.07,178.83,178.95,11110.0,159.2236,159.2325,159.019,159.1257,11110.0
2019-09-12 14:30:00,178.96,178.96,178.73,178.93,21936.0,159.1346,159.1346,158.9301,159.108,21936.0
2019-09-12 14:40:00,178.92,179.01,178.74,178.91,27966.0,159.0991,159.1791,158.939,159.0902,27966.0
2019-09-12 14:50:00,178.91,178.97,178.66,178.71,20073.0,159.0902,159.1435,158.8679,158.9123,20073.0
2019-09-12 15:00:00,178.74,178.8,178.48,178.52,20006.0,158.939,158.9924,158.7078,158.7434,20006.0
2019-09-12 15:10:00,178.52,178.69,178.35,178.66,18629.0,158.7434,158.8946,158.5922,158.8679,18629.0
2019-09-12 15:20:00,178.67,178.94,178.66,178.78,14668.0,158.8768,159.1169,158.8679,158.9746,14668.0
2019-09-12 15:30:00,178.79,178.86,178.6,178.71,21139.0,158.9835,159.0457,158.8145,158.9123,21139.0
2019-09-12 15:40:00,178.71,178.89,178.59,178.77,25151.0,158.9123,159.0724,158.8056,158.9657,25151.0
2019-09-12 15:50:00,178.79,179.0,178.48,178.57,66654.0,158.9835,159.1702,158.7078,158.7878,66654.0
2019-09-13 09:30:00,179.54,181.59,179.22,180.46,114621.0,159.6504,161.4733,159.3658,160.4685,114621.0
2019-09-13 09:40:00,180.63,181.09,180.43,180.79,25990.0,160.6196,161.0287,160.4418,160.7619,25990.0
2019-09-13 09:50:00,180.9,181.44,180.74,181.01,28383.0,160.8597,161.3399,160.7174,160.9575,28383.0
2019-09-13 10:00:00,180.97,181.04,180.46,180.55,28022.0,160.922,160.9842,160.4685,160.5485,28022.0
2019-09-13 10:10:00,180.6,181.03,180.44,180.62,34714.0,160.593,160.9753,160.4507,160.6107,34714.0
2019-09-13 10:20:00,180.7,181.16,180.65,180.93,27705.0,160.6819,161.0909,160.6374,160.8864,27705.0
2019-09-13 10:30:00,180.9,181.78,180.73,181.25,52209.0,160.8597,161.6422,160.7086,161.171,52209.0
2019-09-13 10:40:00,181.31,181.5,181.17,181.4,17828.0,161.2243,161.3933,161.0998,161.3043,17828.0
2019-09-13 10:50:00,181.4,181.4,180.84,181.0,47950.0,161.3043,161.3043,160.8064,160.9486,47950.0
2019-09-13 11:00:00,181.04,181.11,180.59,180.8,41258.0,160.9842,161.0465,160.5841,160.7708,41258.0
2019-09-13 11:10:00,180.88,181.19,180.83,181.19,18373.0,160.8419,161.1176,160.7975,161.1176,18373.0
2019-09-13 11:20:00,181.24,181.54,180.86,181.43,49335.0,161.1621,161.4288,160.8242,161.331,49335.0
2019-09-13 11:30:00,181.37,182.08,181.26,181.9,64219.0,161.2777,161.909,161.1798,161.7489,64219.0
2019-09-13 11:40:00,181.89,182.12,181.71,182.02,17577.0,161.7401,161.9446,161.58,161.8557,17577.0
2019-09-13 11:50:00,182.07,182.7,181.96,182.16,22024.0,161.9001,162.4603,161.8023,161.9801,22024.0
2019-09-13 12:00:00,182.14,182.14,181.39,181.6,24736.0,161.9624,161.9624,161.2954,161.4822,24736.0
2019-09-13 12:10:00,181.56,181.56,181.07,181.23,48385.0,161.4466,161.4466,161.0109,161.1532,48385.0
2019-09-13 12:20:00,181.31,181.34,181.11,181.31,10439.0,161.2243,161.251,161.0465,161.2243,10439.0
2019-09-13 12:30:00,181.27,181.63,181.16,181.54,10037.0,161.1887,161.5089,161.0909,161.4288,10037.0
2019-09-13 12:40:00,181.56,181.66,181.33,181.46,8381.0,161.4466,161.5355,161.2421,161.3577,8381.0
2019-09-13 12:50:00,181.47,181.74,181.38,181.58,10862.0,161.3666,161.6067,161.2865,161.4644,10862.0
2019-09-13 13:00:00,181.56,181.85,181.52,181.85,7787.0,161.4466,161.7045,161.411,161.7045,7787.0
2019-09-13 13:10:00,181.89,182.11,181.88,182.11,7899.0,161.7401,161.9357,161.7312,161.9357,7899.0
2019-09-13 13:20:00,182.14,182.14,181.85,181.97,12904.0,161.9624,161.9624,161.7045,161.8112,12904.0
2019-09-13 13:30:00,181.98,181.98,181.71,181.78,14742.0,161.8201,161.8201,161.58,161.6422,14742.0
2019-09-13 13:40:00,181.77,181.89,181.46,181.87,14826.0,161.6333,161.7401,161.3577,161.7223,14826.0
2019-09-13 13:50:00,181.94,182.02,181.56,181.56,8364.0,161.7845,161.8557,161.4466,161.4466,8364.0
2019-09-13 14:00:00,181.6,181.79,181.55,181.73,14036.0,161.4822,161.6511,161.4377,161.5978,14036.0
2019-09-13 14:10:00,181.69,181.79,181.56,181.57,11525.0,161.5622,161.6511,161.4466,161.4555,11525.0
2019-09-13 14:20:00,181.58,181.71,181.45,181.68,11812.0,161.4644,161.58,161.3488,161.5533,11812.0
2019-09-13 14:30:00,181.66,181.77,181.61,181.64,12271.0,161.5355,161.6333,161.4911,161.5177,12271.0
2019-09-13 14:40:00,181.65,181.89,181.65,181.83,24171.0,161.5266,161.7401,161.5266,161.6867,24171.0
2019-09-13 14:50:00,181.83,181.88,181.72,181.76,23696.0,161.6867,161.7312,161.5889,161.6245,23696.0
2019-09-13 15:00:00,181.78,181.78,181.38,181.39,39897.0,161.6422,161.6422,161.2865,161.2954,39897.0
2019-09-13 15:10:00,181.43,181.8,181.31,181.69,28482.0,161.331,161.66,161.2243,161.5622,28482.0
2019-09-13 15:20:00,181.68,182.03,181.67,182.03,28179.0,161.5533,161.8645,161.5444,161.8645,28179.0
2019-09-13 15:30:00,182.0,182.17,181.91,182.07,38001.0,161.8379,161.989,161.7578,161.9001,38001.0
2019-09-13 15:40:00,182.09,182.25,181.95,182.25,47461.0,161.9179,162.0602,161.7934,162.0602,47461.0
2019-09-13 15:50:00,182.25,182.44,182.19,182.19,135723.0,162.0602,162.2291,162.0068,162.0068,135723.0
2019-09-16 09:30:00,180.33,181.01,179.42,180.78,83051.0,160.3529,160.9575,159.5437,160.753,83051.0
2019-09-16 09:40:00,180.78,182.37,180.67,182.17,41645.0,160.753,162.1669,160.6552,161.989,41645.0
2019-09-16 09:50:00,182.17,182.39,181.65,182.27,22020.0,161.989,162.1847,161.5266,162.078,22020.0
2019-09-16 10:00:00,182.13,182.42,182.0,182.4,21778.0,161.9535,162.2113,161.8379,162.1936,21778.0
2019-09-16 10:10:00,182.39,183.0,182.24,182.84,20571.0,162.1847,162.7271,162.0513,162.5848,20571.0
2019-09-16 10:20:00,182.83,183.45,182.81,183.21,25969.0,162.5759,163.1272,162.5581,162.9138,25969.0
2019-09-16 10:30:00,183.18,183.6,183.04,183.53,24712.0,162.8871,163.2606,162.7627,163.1984,24712.0
2019-09-16 10:40:00,183.48,183.82,183.39,183.64,32675.0,163.1539,163.4562,163.0739,163.2962,32675.0
2019-09-16 10:50:00,183.64,183.83,183.33,183.5,16533.0,163.2962,163.4651,163.0205,163.1717,16533.0
2019-09-16 11:00:00,183.53,183.76,183.53,183.67,20114.0,163.1984,163.4029,163.1984,163.3229,20114.0
2019-09-16 11:10:00,183.63,184.28,183.6,184.2,22400.0,163.2873,163.8653,163.2606,163.7941,22400.0
2019-09-16 11:20:00,184.24,184.25,183.65,183.72,16709.0,163.8297,163.8386,163.3051,163.3673,16709.0
2019-09-16 11:30:00,183.73,183.8,183.36,183.49,22509.0,163.3762,163.4385,163.0472,163.1628,22509.0
2019-09-16 11:40:00,183.51,183.59,183.35,183.35,16859.0,163.1806,163.2517,163.0383,163.0383,16859.0
2019-09-16 11:50:00,183.42,183.58,183.0,183.02,13432.0,163.1006,163.2428,162.7271,162.7449,13432.0
2019-09-16 12:00:00,183.06,183.46,183.01,183.35,14491.0,162.7804,163.1361,162.736,163.0383,14491.0
2019-09-16 12:10:00,183.34,183.51,183.23,183.49,9403.0,163.0294,163.1806,162.9316,163.1628,9403.0
2019-09-16 12:20:00,183.49,183.86,183.45,183.77,27787.0,163.1628,163.4918,163.1272,163.4118,27787.0
2019-09-16 12:30:00,183.77,183.82,183.21,183.24,13726.0,163.4118,163.4562,162.9138,162.9405,13726.0
2019-09-16 12:40:00,183.15,183.39,183.01,183.39,23423.0,162.8605,163.0739,162.736,163.0739,23423.0
2019-09-16 12:50:00,183.39,183.5,183.29,183.4,6070.0,163.0739,163.1717,162.985,163.0828,6070.0
2019-09-16 13:00:00,183.35,183.4,183.21,183.33,5903.0,163.0383,163.0828,162.9138,163.0205,5903.0
2019-09-16 13:10:00,183.39,183.39,183.22,183.22,5105.0,163.0739,163.0739,162.9227,162.9227,5105.0
2019-09-16 13:20:00,183.2,183.28,182.99,183.24,14096.0,162.9049,162.9761,162.7182,162.9405,14096.0
2019-09-16 13:30:00,183.29,183.32,183.13,183.13,5420.0,162.985,163.0116,162.8427,162.8427,5420.0
2019-09-16 13:40:00,183.17,183.2,183.09,183.13,12962.0,162.8783,162.9049,162.8071,162.8427,12962.0
2019-09-16 13:50:00,183.08,183.19,182.97,183.16,11709.0,162.7982,162.896,162.7004,162.8694,11709.0
2019-09-16 14:00:00,183.2,183.28,183.09,183.17,14456.0,162.9049,162.9761,162.8071,162.8783,14456.0
2019-09-16 14:10:00,183.13,183.37,182.88,183.04,17858.0,162.8427,163.0561,162.6204,162.7627,17858.0
2019-09-16 14:20:00,183.06,183.2,182.91,183.18,10707.0,162.7804,162.9049,162.6471,162.8871,10707.0
2019-09-16 14:30:00,183.19,183.19,182.64,182.71,44786.0,162.896,162.896,162.407,162.4692,44786.0
2019-09-16 14:40:00,182.65,182.79,182.36,182.49,18134.0,162.4159,162.5403,162.158,162.2736,18134.0
2019-09-16 14:50:00,182.52,182.72,182.47,182.54,12048.0,162.3003,162.4781,162.2558,162.318,12048.0
2019-09-16 15:00:00,182.49,182.75,182.49,182.59,17365.0,162.2736,162.5048,162.2736,162.3625,17365.0
2019-09-16 15:10:00,182.57,183.09,182.57,182.8,28149.0,162.3447,162.8071,162.3447,162.5492,28149.0
2019-09-16 15:20:00,182.78,182.85,182.53,182.56,22344.0,162.5315,162.5937,162.3092,162.3358,22344.0
2019-09-16 15:30:00,182.56,182.61,182.18,182.26,27516.0,162.3358,162.3803,161.9979,162.0691,27516.0
2019-09-16 15:40:00,182.27,182.27,181.99,182.01,33798.0,162.078,162.078,161.829,161.8468,33798.0
2019-09-16 15:50:00,182.02,182.36,182.01,182.28,73638.0,161.8557,162.158,161.8468,162.0868,73638.0
2019-09-17 09:30:00,182.28,182.43,181.2,181.88,72616.0,162.0868,162.2202,161.1265,161.7312,72616.0
2019-09-17 09:40:00,181.88,182.15,180.38,180.85,19618.0,161.7312,161.9712,160.3973,160.8153,19618.0
2019-09-17 09:50:00,180.95,181.31,180.69,181.08,12872.0,160.9042,161.2243,160.673,161.0198,12872.0
2019-09-17 10:00:00,181.01,181.13,180.7,181.04,10928.0,160.9575,161.0642,160.6819,160.9842,10928.0
2019-09-17 10:10:00,181.05,181.2,180.84,181.2,7593.0,160.9931,161.1265,160.8064,161.1265,7593.0
2019-09-17 10:20:00,181.18,181.35,180.95,181.24,11714.0,161.1087,161.2599,160.9042,161.1621,11714.0
2019-09-17 10:30:00,181.28,181.37,181.02,181.14,10870.0,161.1976,161.2777,160.9664,161.0731,10870.0
2019-09-17 10:40:00,181.16,181.19,180.73,180.73,7368.0,161.0909,161.1176,160.7086,160.7086,7368.0
2019-09-17 10:50:00,180.69,180.81,180.41,180.56,5931.0,160.673,160.7797,160.424,160.5574,5931.0
2019-09-17 11:00:00,180.54,180.65,180.44,180.62,6955.0,160.5396,160.6374,160.4507,160.6107,6955.0
2019-09-17 11:10:00,180.55,180.55,180.14,180.29,10980.0,160.5485,160.5485,160.1839,160.3173,10980.0
2019-09-17 11:20:00,180.36,180.69,180.2,180.3,11043.0,160.3795,160.673,160.2373,160.3262,11043.0
2019-09-17 11:30:00,180.3,180.47,180.25,180.38,9313.0,160.3262,160.4774,160.2817,160.3973,9313.0
2019-09-17 11:40:00,180.45,180.46,180.21,180.26,13446.0,160.4596,160.4685,160.2462,160.2906,13446.0
2019-09-17 11:50:00,180.21,180.31,180.06,180.12,7144.0,160.2462,160.3351,160.1128,160.1661,7144.0
2019-09-17 12:00:00,180.14,180.15,179.71,179.71,12439.0,160.1839,160.1928,159.8016,159.8016,12439.0
2019-09-17 12:10:00,179.68,179.68,179.45,179.57,9537.0,159.7749,159.7749,159.5704,159.6771,9537.0
2019-09-17 12:20:00,179.52,179.52,179.09,179.5,9544.0,159.6326,159.6326,159.2502,159.6148,9544.0
2019-09-17 12:30:00,179.57,179.68,179.48,179.68,9621.0,159.6771,159.7749,159.597,159.7749,9621.0
2019-09-17 12:40:00,179.71,179.81,179.5,179.74,16705.0,159.8016,159.8905,159.6148,159.8282,16705.0
2019-09-17 12:50:00,179.74,179.88,179.67,179.75,5231.0,159.8282,159.9527,159.766,159.8371,5231.0
2019-09-17 13:00:00,179.75,179.79,179.59,179.77,10695.0,159.8371,159.8727,159.6948,159.8549,10695.0
2019-09-17 13:10:00,179.75,180.09,179.73,180.04,8536.0,159.8371,160.1395,159.8193,160.095,8536.0
2019-09-17 13:20:00,180.05,180.05,179.76,179.87,15570.0,160.1039,160.1039,159.846,159.9438,15570.0
2019-09-17 13:30:00,179.84,180.21,179.84,180.17,9549.0,159.9172,160.2462,159.9172,160.2106,9549.0
2019-09-17 13:40:00,180.19,180.45,180.19,180.25,11314.0,160.2284,160.4596,160.2284,160.2817,11314.0
2019-09-17 13:50:00,180.23,180.55,180.2,180.36,8599.0,160.2639,160.5485,160.2373,160.3795,8599.0
2019-09-17 14:00:00,180.39,180.58,180.22,180.25,8822.0,160.4062,160.5752,160.2551,160.2817,8822.0
2019-09-17 14:10:00,180.25,180.39,180.11,180.39,9884.0,160.2817,160.4062,160.1572,160.4062,9884.0
2019-09-17 14:20:00,180.34,180.52,180.27,180.46,10407.0,160.3618,160.5218,160.2995,160.4685,10407.0
2019-09-17 14:30:00,180.45,180.52,180.34,180.47,13546.0,160.4596,160.5218,160.3618,160.4774,13546.0
2019-09-17 14:40:00,180.52,180.79,180.48,180.69,8775.0,160.5218,160.7619,160.4863,160.673,8775.0
2019-09-17 14:50:00,180.74,180.92,180.62,180.68,19135.0,160.7174,160.8775,160.6107,160.6641,19135.0
2019-09-17 15:00:00,180.73,180.8,180.63,180.79,21901.0,160.7086,160.7708,160.6196,160.7619,21901.0
2019-09-17 15:10:00,180.8,181.01,180.79,180.93,13789.0,160.7708,160.9575,160.7619,160.8864,13789.0
2019-09-17 15:20:00,180.94,180.97,180.78,180.96,19756.0,160.8953,160.922,160.753,160.9131,19756.0
2019-09-17 15:30:00,180.96,181.11,180.92,181.08,38042.0,160.9131,161.0465,160.8775,161.0198,38042.0
2019-09-17 15:40:00,181.07,181.18,180.97,181.07,37072.0,161.0109,161.1087,160.922,161.0109,37072.0
2019-09-17 15:50:00,181.07,181.25,180.64,180.7,151431.0,161.0109,161.171,160.6285,160.6819,151431.0
2019-09-18 09:30:00,179.34,179.51,178.19,179.4,22742.0,159.4725,159.6237,158.4499,159.5259,22742.0
2019-09-18 09:40:00,179.64,180.9,179.46,180.79,19954.0,159.7393,160.8597,159.5792,160.7619,19954.0
2019-09-18 09:50:00,180.68,181.76,180.56,181.7,26531.0,160.6641,161.6245,160.5574,161.5711,26531.0
2019-09-18 10:00:00,181.6,181.6,180.86,181.09,17880.0,161.4822,161.4822,160.8242,161.0287,17880.0
2019-09-18 10:10:00,181.1,181.8,180.97,181.62,28237.0,161.0376,161.66,160.922,161.5,28237.0
2019-09-18 10:20:00,181.68,182.08,181.59,181.82,17259.0,161.5533,161.909,161.4733,161.6778,17259.0
2019-09-18 10:30:00,181.9,181.98,181.6,181.67,11158.0,161.7489,161.8201,161.4822,161.5444,11158.0
2019-09-18 10:40:00,181.65,181.75,181.46,181.47,9327.0,161.5266,161.6156,161.3577,161.3666,9327.0
2019-09-18 10:50:00,181.46,181.46,181.11,181.22,10348.0,161.3577,161.3577,161.0465,161.1443,10348.0
2019-09-18 11:00:00,181.22,181.51,181.14,181.15,10610.0,161.1443,161.4021,161.0731,161.082,10610.0
2019-09-18 11:10:00,181.16,181.39,181.16,181.29,8009.0,161.0909,161.2954,161.0909,161.2065,8009.0
2019-09-18 11:20:00,181.27,181.31,181.0,181.0,13243.0,161.1887,161.2243,160.9486,160.9486,13243.0
2019-09-18 11:30:00,181.0,181.16,180.62,180.73,15397.0,160.9486,161.0909,160.6107,160.7086,15397.0
2019-09-18 11:40:00,180.7,180.7,180.26,180.48,21138.0,160.6819,160.6819,160.2906,160.4863,21138.0
2019-09-18 11:50:00,180.47,180.88,180.25,180.84,11418.0,160.4774,160.8419,160.2817,160.8064,11418.0
2019-09-18 12:00:00,180.93,181.0,180.54,180.77,15349.0,160.8864,160.9486,160.5396,160.7441,15349.0
2019-09-18 12:10:00,180.72,180.76,180.57,180.58,17198.0,160.6997,160.7352,160.5663,160.5752,17198.0
2019-09-18 12:20:00,180.57,180.64,180.48,180.58,8757.0,160.5663,160.6285,160.4863,160.5752,8757.0
2019-09-18 12:30:00,180.57,180.72,180.52,180.63,9439.0,160.5663,160.6997,160.5218,160.6196,9439.0
2019-09-18 12:40:00,180.62,180.64,180.44,180.56,7827.0,160.6107,160.6285,160.4507,160.5574,7827.0
2019-09-18 12:50:00,180.57,180.62,180.43,180.52,10252.0,160.5663,160.6107,160.4418,160.5218,10252.0
2019-09-18 13:00:00,180.54,180.71,180.52,180.61,9667.0,160.5396,160.6908,160.5218,160.6019,9667.0
2019-09-18 13:10:00,180.66,180.71,180.52,180.64,11110.0,160.6463,160.6908,160.5218,160.6285,11110.0
2019-09-18 13:20:00,180.65,180.71,180.49,180.59,6809.0,160.6374,160.6908,160.4951,160.5841,6809.0
2019-09-18 13:30:00,180.61,180.7,180.42,180.7,12620.0,160.6019,160.6819,160.4329,160.6819,12620.0
2019-09-18 13:40:00,180.73,181.09,180.67,181.08,7601.0,160.7086,161.0287,160.6552,161.0198,7601.0
2019-09-18 13:50:00,181.08,181.39,181.04,181.26,8801.0,161.0198,161.2954,160.9842,161.1798,8801.0
2019-09-18 14:00:00,181.26,181.65,180.61,180.98,11660.0,161.1798,161.5266,160.6019,160.9309,11660.0
2019-09-18 14:10:00,180.8,180.84,180.31,180.38,11977.0,160.7708,160.8064,160.3351,160.3973,11977.0
2019-09-18 14:20:00,180.33,180.57,180.1,180.4,13218.0,160.3529,160.5663,160.1483,160.4151,13218.0
2019-09-18 14:30:00,180.31,180.38,180.08,180.24,14529.0,160.3351,160.3973,160.1306,160.2728,14529.0
2019-09-18 14:40:00,180.36,180.71,180.26,180.39,6148.0,160.3795,160.6908,160.2906,160.4062,6148.0
2019-09-18 14:50:00,180.48,180.83,180.4,180.53,9388.0,160.4863,160.7975,160.4151,160.5307,9388.0
2019-09-18 15:00:00,180.48,180.93,180.33,180.93,16003.0,160.4863,160.8864,160.3529,160.8864,16003.0
2019-09-18 15:10:00,180.9,181.19,180.68,181.19,18037.0,160.8597,161.1176,160.6641,161.1176,18037.0
2019-09-18 15:20:00,181.19,181.55,181.11,181.46,18029.0,161.1176,161.4377,161.0465,161.3577,18029.0
2019-09-18 15:30:00,181.46,182.21,181.42,182.19,24177.0,161.3577,162.0246,161.3221,162.0068,24177.0
2019-09-18 15:40:00,182.18,182.47,182.14,182.39,30378.0,161.9979,162.2558,161.9624,162.1847,30378.0
2019-09-18 15:50:00,182.35,182.42,182.11,182.27,110505.0,162.1491,162.2113,161.9357,162.078,110505.0
2019-09-19 09:30:00,182.14,182.7,181.76,181.76,18980.0,161.9624,162.4603,161.6245,161.6245,18980.0
2019-09-19 09:40:00,181.89,181.89,181.08,181.23,7926.0,161.7401,161.7401,161.0198,161.1532,7926.0
2019-09-19 09:50:00,181.22,181.93,180.96,181.93,12787.0,161.1443,161.7756,160.9131,161.7756,12787.0
2019-09-19 10:00:00,182.03,182.5,181.86,181.87,18211.0,161.8645,162.2825,161.7134,161.7223,18211.0
2019-09-19 10:10:00,181.92,182.06,181.69,182.03,15125.0,161.7667,161.8912,161.5622,161.8645,15125.0
2019-09-19 10:20:00,182.06,182.38,182.06,182.19,10874.0,161.8912,162.1758,161.8912,162.0068,10874.0
2019-09-19 10:30:00,182.2,183.14,182.18,182.98,19260.0,162.0157,162.8516,161.9979,162.7093,19260.0
2019-09-19 10:40:00,182.96,182.99,182.61,182.94,7371.0,162.6915,162.7182,162.3803,162.6737,7371.0
2019-09-19 10:50:00,182.94,183.0,182.72,182.85,19654.0,162.6737,162.7271,162.4781,162.5937,19654.0
2019-09-19 11:00:00,182.85,183.23,182.77,183.12,13620.0,162.5937,162.9316,162.5226,162.8338,13620.0
2019-09-19 11:10:00,183.15,183.42,183.08,183.42,13948.0,162.8605,163.1006,162.7982,163.1006,13948.0
2019-09-19 11:20:00,183.34,183.69,183.34,183.56,30241.0,163.0294,163.3406,163.0294,163.225,30241.0
2019-09-19 11:30:00,183.58,184.1,183.57,184.0,41471.0,163.2428,163.7052,163.2339,163.6163,41471.0
2019-09-19 11:40:00,184.07,184.07,183.36,183.49,31444.0,163.6785,163.6785,163.0472,163.1628,31444.0
2019-09-19 11:50:00,183.49,183.57,183.35,183.45,18751.0,163.1628,163.2339,163.0383,163.1272,18751.0
2019-09-19 12:00:00,183.4,183.71,183.37,183.62,7122.0,163.0828,163.3584,163.0561,163.2784,7122.0
2019-09-19 12:10:00,183.62,183.93,183.35,183.47,12893.0,163.2784,163.5541,163.0383,163.145,12893.0
2019-09-19 12:20:00,183.46,183.49,183.2,183.21,6836.0,163.1361,163.1628,162.9049,162.9138,6836.0
2019-09-19 12:30:00,183.17,183.44,183.17,183.41,5829.0,162.8783,163.1183,162.8783,163.0917,5829.0
2019-09-19 12:40:00,183.39,183.47,183.3,183.39,6257.0,163.0739,163.145,162.9939,163.0739,6257.0
2019-09-19 12:50:00,183.39,183.45,183.22,183.22,5806.0,163.0739,163.1272,162.9227,162.9227,5806.0
2019-09-19 13:00:00,183.24,183.45,183.23,183.34,5989.0,162.9405,163.1272,162.9316,163.0294,5989.0
2019-09-19 13:10:00,183.23,183.27,182.96,183.08,8197.0,162.9316,162.9672,162.6915,162.7982,8197.0
2019-09-19 13:20:00,183.1,183.16,182.99,183.02,6097.0,162.816,162.8694,162.7182,162.7449,6097.0
2019-09-19 13:30:00,182.97,183.07,182.83,182.85,10464.0,162.7004,162.7893,162.5759,162.5937,10464.0
2019-09-19 13:40:00,182.94,182.94,182.69,182.89,9946.0,162.6737,162.6737,162.4514,162.6293,9946.0
2019-09-19 13:50:00,182.85,183.01,182.81,182.93,6394.0,162.5937,162.736,162.5581,162.6648,6394.0
2019-09-19 14:00:00,182.97,183.01,182.81,182.9,7743.0,162.7004,162.736,162.5581,162.6382,7743.0
2019-09-19 14:10:00,182.92,182.98,182.89,182.98,7910.0,162.6559,162.7093,162.6293,162.7093,7910.0
2019-09-19 14:20:00,183.01,183.14,182.95,183.09,13561.0,162.736,162.8516,162.6826,162.8071,13561.0
2019-09-19 14:30:00,183.09,183.32,183.06,183.09,17515.0,162.8071,163.0116,162.7804,162.8071,17515.0
2019-09-19 14:40:00,183.12,183.44,183.12,183.36,32682.0,162.8338,163.1183,162.8338,163.0472,32682.0
2019-09-19 14:50:00,183.36,183.46,183.07,183.14,14338.0,163.0472,163.1361,162.7893,162.8516,14338.0
2019-09-19 15:00:00,183.14,183.18,182.33,182.4,14434.0,162.8516,162.8871,162.1313,162.1936,14434.0
2019-09-19 15:10:00,182.4,182.77,182.37,182.75,25096.0,162.1936,162.5226,162.1669,162.5048,25096.0
2019-09-19 15:20:00,182.71,182.96,182.62,182.79,23883.0,162.4692,162.6915,162.3892,162.5403,23883.0
2019-09-19 15:30:00,182.79,182.99,182.72,182.97,38200.0,162.5403,162.7182,162.4781,162.7004,38200.0
2019-09-19 15:40:00,182.98,183.07,182.46,182.46,33496.0,162.7093,162.7893,162.2469,162.2469,33496.0
2019-09-19 15:50:00,182.44,182.97,182.37,182.6,113809.0,162.2291,162.7004,162.1669,162.3714,113809.0
2019-09-20 09:30:00,183.97,184.8,182.83,183.19,363742.0,163.5896,164.3277,162.5759,162.896,363742.0
2019-09-20 09:40:00,183.19,183.25,182.27,182.59,32048.0,162.896,162.9494,162.078,162.3625,32048.0
2019-09-20 09:50:00,182.62,182.87,181.89,182.39,51194.0,162.3892,162.6115,161.7401,162.1847,51194.0
2019-09-20 10:00:00,182.47,182.47,180.04,180.46,81686.0,162.2558,162.2558,160.095,160.4685,81686.0
2019-09-20 10:10:00,180.61,181.19,180.46,181.19,21981.0,160.6019,161.1176,160.4685,161.1176,21981.0
2019-09-20 10:20:00,181.12,181.57,180.87,181.25,18238.0,161.0554,161.4555,160.833,161.171,18238.0
2019-09-20 10:30:00,181.32,181.32,180.76,180.86,37650.0,161.2332,161.2332,160.7352,160.8242,37650.0
2019-09-20 10:40:00,180.89,180.96,179.86,180.4,56695.0,160.8508,160.9131,159.9349,160.4151,56695.0
2019-09-20 10:50:00,180.4,180.48,179.77,179.9,56475.0,160.4151,160.4863,159.8549,159.9705,56475.0
2019-09-20 11:00:00,179.95,179.96,179.67,179.78,42444.0,160.015,160.0239,159.766,159.8638,42444.0
2019-09-20 11:10:00,179.83,180.21,179.38,179.73,86655.0,159.9083,160.2462,159.5081,159.8193,86655.0
2019-09-20 11:20:00,179.6,180.97,179.54,180.85,20110.0,159.7037,160.922,159.6504,160.8153,20110.0
2019-09-20 11:30:00,180.83,180.83,180.21,180.22,20658.0,160.7975,160.7975,160.2462,160.2551,20658.0
2019-09-20 11:40:00,180.23,180.55,180.21,180.44,9428.0,160.2639,160.5485,160.2462,160.4507,9428.0
2019-09-20 11:50:00,180.44,180.65,180.41,180.5,11627.0,160.4507,160.6374,160.424,160.504,11627.0
2019-09-20 12:00:00,180.47,180.49,180.05,180.3,14595.0,160.4774,160.4951,160.1039,160.3262,14595.0
2019-09-20 12:10:00,180.31,180.62,180.3,180.48,9787.0,160.3351,160.6107,160.3262,160.4863,9787.0
2019-09-20 12:20:00,180.47,180.52,180.31,180.37,13660.0,160.4774,160.5218,160.3351,160.3884,13660.0
2019-09-20 12:30:00,180.36,180.39,180.21,180.23,10407.0,160.3795,160.4062,160.2462,160.2639,10407.0
2019-09-20 12:40:00,180.2,180.35,179.99,180.09,25956.0,160.2373,160.3707,160.0505,160.1395,25956.0
2019-09-20 12:50:00,180.06,180.22,180.03,180.2,10209.0,160.1128,160.2551,160.0861,160.2373,10209.0
2019-09-20 13:00:00,180.24,180.4,180.22,180.38,18176.0,160.2728,160.4151,160.2551,160.3973,18176.0
2019-09-20 13:10:00,180.37,180.39,178.79,179.44,47421.0,160.3884,160.4062,158.9835,159.5615,47421.0
2019-09-20 13:20:00,179.46,179.9,179.42,179.89,41833.0,159.5792,159.9705,159.5437,159.9616,41833.0
2019-09-20 13:30:00,179.9,180.11,179.67,179.88,24252.0,159.9705,160.1572,159.766,159.9527,24252.0
2019-09-20 13:40:00,179.88,179.96,179.51,179.58,21592.0,159.9527,160.0239,159.6237,159.686,21592.0
2019-09-20 13:50:00,179.56,179.9,179.56,179.9,16406.0,159.6682,159.9705,159.6682,159.9705,16406.0
2019-09-20 14:00:00,179.95,180.48,179.86,180.27,30454.0,160.015,160.4863,159.9349,160.2995,30454.0
2019-09-20 14:10:00,180.22,180.25,179.76,180.18,27394.0,160.2551,160.2817,159.846,160.2195,27394.0
2019-09-20 14:20:00,180.14,180.14,179.91,180.02,17129.0,160.1839,160.1839,159.9794,160.0772,17129.0
2019-09-20 14:30:00,180.0,180.41,179.97,180.41,63428.0,160.0594,160.424,160.0328,160.424,63428.0
2019-09-20 14:40:00,180.41,181.24,180.16,180.85,31304.0,160.424,161.1621,160.2017,160.8153,31304.0
2019-09-20 14:50:00,180.84,181.12,180.84,180.97,28511.0,160.8064,161.0554,160.8064,160.922,28511.0
2019-09-20 15:00:00,180.99,181.06,180.8,180.96,21248.0,160.9398,161.002,160.7708,160.9131,21248.0
2019-09-20 15:10:00,180.93,181.09,180.89,180.96,26141.0,160.8864,161.0287,160.8508,160.9131,26141.0
2019-09-20 15:20:00,180.96,180.97,180.53,180.71,32805.0,160.9131,160.922,160.5307,160.6908,32805.0
2019-09-20 15:30:00,180.71,180.75,180.5,180.65,44193.0,160.6908,160.7263,160.504,160.6374,44193.0
2019-09-20 15:40:00,180.67,180.94,180.44,180.63,90034.0,160.6552,160.8953,160.4507,160.6196,90034.0
2019-09-20 15:50:00,180.65,181.07,180.37,180.49,297583.0,160.6374,161.0109,160.3884,160.4951,297583.0
2019-09-23 09:30:00,178.77,178.77,177.04,178.54,66492.0,158.9657,158.9657,157.4273,158.7612,66492.0
2019-09-23 09:40:00,178.54,180.26,178.35,179.79,24360.0,158.7612,160.2906,158.5922,159.8727,24360.0
2019-09-23 09:50:00,179.82,180.11,179.3,179.72,18510.0,159.8994,160.1572,159.437,159.8104,18510.0
2019-09-23 10:00:00,179.62,179.62,178.11,178.11,15682.0,159.7215,159.7215,158.3788,158.3788,15682.0
2019-09-23 10:10:00,178.18,178.9,178.12,178.46,20127.0,158.441,159.0813,158.3877,158.69,20127.0
2019-09-23 10:20:00,178.45,178.62,178.1,178.32,34296.0,158.6811,158.8323,158.3699,158.5655,34296.0
2019-09-23 10:30:00,178.37,178.62,178.14,178.15,11334.0,158.61,158.8323,158.4055,158.4144,11334.0
2019-09-23 10:40:00,178.06,178.54,178.06,178.51,12249.0,158.3343,158.7612,158.3343,158.7345,12249.0
2019-09-23 10:50:00,178.45,178.62,178.32,178.54,16467.0,158.6811,158.8323,158.5655,158.7612,16467.0
2019-09-23 11:00:00,178.59,179.15,178.59,178.75,10021.0,158.8056,159.3036,158.8056,158.9479,10021.0
2019-09-23 11:10:00,178.81,179.01,178.69,179.01,12347.0,159.0013,159.1791,158.8946,159.1791,12347.0
2019-09-23 11:20:00,179.01,179.14,178.78,178.94,10220.0,159.1791,159.2947,158.9746,159.1169,10220.0
2019-09-23 11:30:00,178.96,179.03,178.64,178.73,8320.0,159.1346,159.1969,158.8501,158.9301,8320.0
2019-09-23 11:40:00,178.77,178.86,178.67,178.82,28119.0,158.9657,159.0457,158.8768,159.0101,28119.0
2019-09-23 11:50:00,178.82,178.86,178.65,178.74,7909.0,159.0101,159.0457,158.859,158.939,7909.0
2019-09-23 12:00:00,178.76,178.84,178.56,178.84,8018.0,158.9568,159.0279,158.779,159.0279,8018.0
2019-09-23 12:10:00,178.85,179.36,178.85,179.36,8101.0,159.0368,159.4903,159.0368,159.4903,8101.0
2019-09-23 12:20:00,179.35,179.41,179.26,179.3,6677.0,159.4814,159.5348,159.4014,159.437,6677.0
2019-09-23 12:30:00,179.35,179.39,179.15,179.17,12109.0,159.4814,159.517,159.3036,159.3214,12109.0
2019-09-23 12:40:00,179.21,179.47,179.2,179.31,8120.0,159.3569,159.5881,159.3481,159.4459,8120.0
2019-09-23 12:50:00,179.26,179.26,179.08,179.08,7658.0,159.4014,159.4014,159.2413,159.2413,7658.0
2019-09-23 13:00:00,179.19,179.38,179.17,179.33,11289.0,159.3392,159.5081,159.3214,159.4637,11289.0
2019-09-23 13:10:00,179.3,179.34,179.15,179.17,8253.0,159.437,159.4725,159.3036,159.3214,8253.0
2019-09-23 13:20:00,179.12,179.38,179.09,179.38,16987.0,159.2769,159.5081,159.2502,159.5081,16987.0
2019-09-23 13:30:00,179.35,179.55,179.26,179.52,19953.0,159.4814,159.6593,159.4014,159.6326,19953.0
2019-09-23 13:40:00,179.49,179.57,179.32,179.4,8644.0,159.6059,159.6771,159.4548,159.5259,8644.0
2019-09-23 13:50:00,179.45,179.68,179.45,179.67,12373.0,159.5704,159.7749,159.5704,159.766,12373.0
2019-09-23 14:00:00,179.67,179.74,179.38,179.38,8449.0,159.766,159.8282,159.5081,159.5081,8449.0
2019-09-23 14:10:00,179.36,179.42,179.3,179.32,7323.0,159.4903,159.5437,159.437,159.4548,7323.0
2019-09-23 14:20:00,179.3,179.3,179.12,179.19,9624.0,159.437,159.437,159.2769,159.3392,9624.0
2019-09-23 14:30:00,179.21,179.37,179.15,179.25,9484.0,159.3569,159.4992,159.3036,159.3925,9484.0
2019-09-23 14:40:00,179.26,179.4,179.21,179.27,12277.0,159.4014,159.5259,159.3569,159.4103,12277.0
2019-09-23 14:50:00,179.24,179.35,179.07,179.35,12823.0,159.3836,159.4814,159.2325,159.4814,12823.0
2019-09-23 15:00:00,179.39,179.59,179.33,179.53,17559.0,159.517,159.6948,159.4637,159.6415,17559.0
2019-09-23 15:10:00,179.55,179.7,179.54,179.68,13691.0,159.6593,159.7927,159.6504,159.7749,13691.0
2019-09-23 15:20:00,179.67,179.87,179.67,179.84,19542.0,159.766,159.9438,159.766,159.9172,19542.0
2019-09-23 15:30:00,179.87,179.88,179.57,179.77,34937.0,159.9438,159.9527,159.6771,159.8549,34937.0
2019-09-23 15:40:00,179.77,179.77,179.54,179.6,31264.0,159.8549,159.8549,159.6504,159.7037,31264.0
2019-09-23 15:50:00,179.6,179.72,179.15,179.5,101855.0,159.7037,159.8104,159.3036,159.6148,101855.0
2019-09-24 09:30:00,181.96,185.52,181.95,184.63,107430.0,161.8023,164.9679,161.7934,164.1765,107430.0
2019-09-24 09:40:00,184.62,186.76,184.62,186.57,77707.0,164.1676,166.0705,164.1676,165.9016,77707.0
2019-09-24 09:50:00,186.63,186.99,185.48,185.97,61394.0,165.9549,166.2751,164.9323,165.3681,61394.0
2019-09-24 10:00:00,185.9,186.33,185.13,185.84,46566.0,165.3058,165.6882,164.6211,165.2525,46566.0
2019-09-24 10:10:00,185.83,185.97,185.43,185.97,38177.0,165.2436,165.3681,164.8879,165.3681,38177.0
2019-09-24 10:20:00,185.96,186.04,185.28,185.63,49222.0,165.3592,165.4303,164.7545,165.0657,49222.0
2019-09-24 10:30:00,185.57,186.64,185.57,186.49,34534.0,165.0124,165.9638,165.0124,165.8305,34534.0
2019-09-24 10:40:00,186.5,186.59,186.23,186.58,31820.0,165.8394,165.9194,165.5993,165.9105,31820.0
2019-09-24 10:50:00,186.6,186.8,186.08,186.19,55230.0,165.9283,166.1061,165.4659,165.5637,55230.0
2019-09-24 11:00:00,186.19,186.19,184.73,185.1,46876.0,165.5637,165.5637,164.2654,164.5944,46876.0
2019-09-24 11:10:00,185.08,185.25,184.49,184.87,43396.0,164.5767,164.7278,164.052,164.3899,43396.0
2019-09-24 11:20:00,184.89,184.9,184.26,184.43,85480.0,164.4077,164.4166,163.8475,163.9987,85480.0
2019-09-24 11:30:00,184.41,184.76,184.35,184.48,42648.0,163.9809,164.2921,163.9275,164.0431,42648.0
2019-09-24 11:40:00,184.5,184.74,184.32,184.72,23924.0,164.0609,164.2743,163.9009,164.2565,23924.0
2019-09-24 11:50:00,184.71,185.01,184.57,184.73,41355.0,164.2476,164.5144,164.1232,164.2654,41355.0
2019-09-24 12:00:00,184.72,184.82,184.55,184.67,33358.0,164.2565,164.3455,164.1054,164.2121,33358.0
2019-09-24 12:10:00,184.65,184.71,184.25,184.32,57407.0,164.1943,164.2476,163.8386,163.9009,57407.0
2019-09-24 12:20:00,184.3,184.56,183.66,184.02,38156.0,163.8831,164.1143,163.314,163.6341,38156.0
2019-09-24 12:30:00,184.0,184.11,183.5,183.53,33494.0,163.6163,163.7141,163.1717,163.1984,33494.0
2019-09-24 12:40:00,183.53,183.61,182.97,183.39,42683.0,163.1984,163.2695,162.7004,163.0739,42683.0
2019-09-24 12:50:00,183.38,183.38,182.36,182.7,58601.0,163.065,163.065,162.158,162.4603,58601.0
2019-09-24 13:00:00,182.7,183.05,182.66,182.99,21919.0,162.4603,162.7715,162.4248,162.7182,21919.0
2019-09-24 13:10:00,183.0,183.06,182.58,182.81,16299.0,162.7271,162.7804,162.3536,162.5581,16299.0
2019-09-24 13:20:00,182.77,182.96,182.52,182.76,12738.0,162.5226,162.6915,162.3003,162.5137,12738.0
2019-09-24 13:30:00,182.73,183.07,182.73,182.96,19406.0,162.487,162.7893,162.487,162.6915,19406.0
2019-09-24 13:40:00,183.03,183.36,182.8,183.36,19460.0,162.7538,163.0472,162.5492,163.0472,19460.0
2019-09-24 13:50:00,183.37,183.55,183.08,183.1,15534.0,163.0561,163.2162,162.7982,162.816,15534.0
2019-09-24 14:00:00,183.14,183.14,182.52,182.52,17381.0,162.8516,162.8516,162.3003,162.3003,17381.0
2019-09-24 14:10:00,182.54,184.23,182.43,183.88,28625.0,162.318,163.8208,162.2202,163.5096,28625.0
2019-09-24 14:20:00,183.91,184.4,183.83,183.92,71788.0,163.5363,163.972,163.4651,163.5452,71788.0
2019-09-24 14:30:00,183.95,184.01,183.22,183.39,20505.0,163.5718,163.6252,162.9227,163.0739,20505.0
2019-09-24 14:40:00,183.38,183.46,183.12,183.39,11359.0,163.065,163.1361,162.8338,163.0739,11359.0
2019-09-24 14:50:00,183.35,183.62,183.23,183.35,12434.0,163.0383,163.2784,162.9316,163.0383,12434.0
2019-09-24 15:00:00,183.34,183.42,183.13,183.29,19748.0,163.0294,163.1006,162.8427,162.985,19748.0
2019-09-24 15:10:00,183.23,183.61,183.23,183.47,18169.0,162.9316,163.2695,162.9316,163.145,18169.0
2019-09-24 15:20:00,183.47,183.49,183.01,183.27,33504.0,163.145,163.1628,162.736,162.9672,33504.0
2019-09-24 15:30:00,183.26,183.26,182.74,182.8,29418.0,162.9583,162.9583,162.4959,162.5492,29418.0
2019-09-24 15:40:00,182.8,183.35,182.69,183.29,65360.0,162.5492,163.0383,162.4514,162.985,65360.0
2019-09-24 15:50:00,183.28,183.29,182.69,182.99,202427.0,162.9761,162.985,162.4514,162.7182,202427.0
2019-09-25 09:30:00,182.46,183.49,182.32,182.94,50544.0,162.2469,163.1628,162.1224,162.6737,50544.0
2019-09-25 09:40:00,182.88,183.15,181.95,182.05,30969.0,162.6204,162.8605,161.7934,161.8823,30969.0
2019-09-25 09:50:00,182.15,182.53,181.73,182.01,21718.0,161.9712,162.3092,161.5978,161.8468,21718.0
2019-09-25 10:00:00,181.97,182.09,181.26,181.87,25884.0,161.8112,161.9179,161.1798,161.7223,25884.0
2019-09-25 10:10:00,181.92,182.02,181.53,181.93,43173.0,161.7667,161.8557,161.4199,161.7756,43173.0
2019-09-25 10:20:00,181.94,182.12,181.67,181.95,18122.0,161.7845,161.9446,161.5444,161.7934,18122.0
2019-09-25 10:30:00,181.94,182.36,181.78,182.14,17788.0,161.7845,162.158,161.6422,161.9624,17788.0
2019-09-25 10:40:00,182.16,182.16,181.81,181.9,10828.0,161.9801,161.9801,161.6689,161.7489,10828.0
2019-09-25 10:50:00,181.89,182.31,181.73,181.97,16265.0,161.7401,162.1135,161.5978,161.8112,16265.0
2019-09-25 11:00:00,182.07,182.39,181.64,182.07,41128.0,161.9001,162.1847,161.5177,161.9001,41128.0
2019-09-25 11:10:00,182.06,182.18,181.71,182.11,18692.0,161.8912,161.9979,161.58,161.9357,18692.0
2019-09-25 11:20:00,182.0,182.12,181.81,181.81,9093.0,161.8379,161.9446,161.6689,161.6689,9093.0
2019-09-25 11:30:00,181.78,181.83,181.49,181.54,14584.0,161.6422,161.6867,161.3844,161.4288,14584.0
2019-09-25 11:40:00,181.58,181.59,181.26,181.42,36598.0,161.4644,161.4733,161.1798,161.3221,36598.0
2019-09-25 11:50:00,181.38,181.75,181.32,181.62,24499.0,161.2865,161.6156,161.2332,161.5,24499.0
2019-09-25 12:00:00,181.66,182.11,181.65,182.02,25772.0,161.5355,161.9357,161.5266,161.8557,25772.0
2019-09-25 12:10:00,181.99,182.06,181.76,181.84,14144.0,161.829,161.8912,161.6245,161.6956,14144.0
2019-09-25 12:20:00,181.85,182.42,181.81,182.18,24516.0,161.7045,162.2113,161.6689,161.9979,24516.0
2019-09-25 12:30:00,182.23,182.25,181.87,182.0,14882.0,162.0424,162.0602,161.7223,161.8379,14882.0
2019-09-25 12:40:00,182.02,182.27,182.0,182.26,12757.0,161.8557,162.078,161.8379,162.0691,12757.0
2019-09-25 12:50:00,182.23,182.67,182.05,182.65,75418.0,162.0424,162.4336,161.8823,162.4159,75418.0
2019-09-25 13:00:00,182.65,183.04,182.63,183.03,14979.0,162.4159,162.7627,162.3981,162.7538,14979.0
2019-09-25 13:10:00,182.99,182.99,182.62,182.63,17879.0,162.7182,162.7182,162.3892,162.3981,17879.0
2019-09-25 13:20:00,182.63,182.92,182.62,182.78,10967.0,162.3981,162.6559,162.3892,162.5315,10967.0
2019-09-25 13:30:00,182.78,182.84,182.66,182.78,9512.0,162.5315,162.5848,162.4248,162.5315,9512.0
2019-09-25 13:40:00,182.8,182.85,182.61,182.75,12253.0,162.5492,162.5937,162.3803,162.5048,12253.0
2019-09-25 13:50:00,182.71,182.76,182.49,182.5,10125.0,162.4692,162.5137,162.2736,162.2825,10125.0
2019-09-25 14:00:00,182.53,182.94,182.53,182.83,22188.0,162.3092,162.6737,162.3092,162.5759,22188.0
2019-09-25 14:10:00,182.83,183.1,182.83,183.1,22770.0,162.5759,162.816,162.5759,162.816,22770.0
2019-09-25 14:20:00,183.06,183.17,182.99,183.06,11096.0,162.7804,162.8783,162.7182,162.7804,11096.0
2019-09-25 14:30:00,183.04,183.17,183.0,183.13,14556.0,162.7627,162.8783,162.7271,162.8427,14556.0
2019-09-25 14:40:00,183.16,183.19,182.86,182.88,15916.0,162.8694,162.896,162.6026,162.6204,15916.0
2019-09-25 14:50:00,182.91,183.0,182.75,182.84,17369.0,162.6471,162.7271,162.5048,162.5848,17369.0
2019-09-25 15:00:00,182.85,182.97,182.71,182.85,14213.0,162.5937,162.7004,162.4692,162.5937,14213.0
2019-09-25 15:10:00,182.85,182.92,182.76,182.76,17481.0,162.5937,162.6559,162.5137,162.5137,17481.0
2019-09-25 15:20:00,182.8,182.82,182.65,182.68,22613.0,162.5492,162.567,162.4159,162.4425,22613.0
2019-09-25 15:30:00,182.68,182.68,182.44,182.52,26550.0,162.4425,162.4425,162.2291,162.3003,26550.0
2019-09-25 15:40:00,182.53,182.68,182.49,182.67,30318.0,162.3092,162.4425,162.2736,162.4336,30318.0
2019-09-25 15:50:00,182.66,182.74,182.45,182.7,121783.0,162.4248,162.4959,162.238,162.4603,121783.0
2019-09-26 09:30:00,183.01,183.06,182.27,182.81,16935.0,162.736,162.7804,162.078,162.5581,16935.0
2019-09-26 09:40:00,182.49,183.61,182.49,183.44,15765.0,162.2736,163.2695,162.2736,163.1183,15765.0
2019-09-26 09:50:00,183.39,183.75,183.18,183.75,11454.0,163.0739,163.394,162.8871,163.394,11454.0
2019-09-26 10:00:00,183.68,184.15,183.68,184.05,13678.0,163.3318,163.7497,163.3318,163.6608,13678.0
2019-09-26 10:10:00,183.92,184.24,183.14,183.21,18510.0,163.5452,163.8297,162.8516,162.9138,18510.0
2019-09-26 10:20:00,183.28,183.67,182.94,183.51,30095.0,162.9761,163.3229,162.6737,163.1806,30095.0
2019-09-26 10:30:00,183.51,183.86,183.41,183.78,23834.0,163.1806,163.4918,163.0917,163.4207,23834.0
2019-09-26 10:40:00,183.85,183.88,183.22,183.53,16790.0,163.4829,163.5096,162.9227,163.1984,16790.0
2019-09-26 10:50:00,183.53,183.53,182.7,182.95,14131.0,163.1984,163.1984,162.4603,162.6826,14131.0
2019-09-26 11:00:00,183.0,183.1,182.49,182.76,20306.0,162.7271,162.816,162.2736,162.5137,20306.0
2019-09-26 11:10:00,182.83,183.08,182.7,182.74,19236.0,162.5759,162.7982,162.4603,162.4959,19236.0
2019-09-26 11:20:00,182.8,182.87,182.38,182.74,10360.0,162.5492,162.6115,162.1758,162.4959,10360.0
2019-09-26 11:30:00,182.81,183.41,182.71,183.36,10147.0,162.5581,163.0917,162.4692,163.0472,10147.0
2019-09-26 11:40:00,183.3,183.38,183.05,183.05,12998.0,162.9939,163.065,162.7715,162.7715,12998.0
2019-09-26 11:50:00,183.07,183.36,183.07,183.36,6160.0,162.7893,163.0472,162.7893,163.0472,6160.0
2019-09-26 12:00:00,183.36,183.5,183.16,183.45,7902.0,163.0472,163.1717,162.8694,163.1272,7902.0
2019-09-26 12:10:00,183.38,183.69,183.29,183.69,8407.0,163.065,163.3406,162.985,163.3406,8407.0
2019-09-26 12:20:00,183.69,183.69,183.2,183.55,12646.0,163.3406,163.3406,162.9049,163.2162,12646.0
2019-09-26 12:30:00,183.55,184.12,183.46,184.12,6611.0,163.2162,163.723,163.1361,163.723,6611.0
2019-09-26 12:40:00,184.02,184.17,183.87,183.88,10266.0,163.6341,163.7675,163.5007,163.5096,10266.0
2019-09-26 12:50:00,183.95,183.95,183.58,183.78,12376.0,163.5718,163.5718,163.2428,163.4207,12376.0
2019-09-26 13:00:00,183.82,183.88,183.37,183.41,9113.0,163.4562,163.5096,163.0561,163.0917,9113.0
2019-09-26 13:10:00,183.37,183.37,183.11,183.11,17270.0,163.0561,163.0561,162.8249,162.8249,17270.0
2019-09-26 13:20:00,183.11,183.18,182.91,182.91,6535.0,162.8249,162.8871,162.6471,162.6471,6535.0
2019-09-26 13:30:00,182.92,183.19,182.92,183.19,9473.0,162.6559,162.896,162.6559,162.896,9473.0
2019-09-26 13:40:00,183.15,183.31,183.08,183.15,11657.0,162.8605,163.0027,162.7982,162.8605,11657.0
2019-09-26 13:50:00,183.14,183.16,182.95,182.97,19791.0,162.8516,162.8694,162.6826,162.7004,19791.0
2019-09-26 14:00:00,182.99,183.46,182.95,183.46,12983.0,162.7182,163.1361,162.6826,163.1361,12983.0
2019-09-26 14:10:00,183.41,183.51,183.17,183.26,10418.0,163.0917,163.1806,162.8783,162.9583,10418.0
2019-09-26 14:20:00,183.27,183.46,183.16,183.39,13046.0,162.9672,163.1361,162.8694,163.0739,13046.0
2019-09-26 14:30:00,183.56,183.68,183.46,183.59,8155.0,163.225,163.3318,163.1361,163.2517,8155.0
2019-09-26 14:40:00,183.54,183.62,183.45,183.49,10389.0,163.2073,163.2784,163.1272,163.1628,10389.0
2019-09-26 14:50:00,183.46,183.46,183.07,183.14,11206.0,163.1361,163.1361,162.7893,162.8516,11206.0
2019-09-26 15:00:00,183.18,183.3,183.1,183.21,11426.0,162.8871,162.9939,162.816,162.9138,11426.0
2019-09-26 15:10:00,183.21,183.27,183.06,183.26,16022.0,162.9138,162.9672,162.7804,162.9583,16022.0
2019-09-26 15:20:00,183.26,183.56,183.2,183.54,19799.0,162.9583,163.225,162.9049,163.2073,19799.0
2019-09-26 15:30:00,183.57,183.72,183.41,183.41,15560.0,163.2339,163.3673,163.0917,163.0917,15560.0
2019-09-26 15:40:00,183.35,183.35,182.97,183.15,14741.0,163.0383,163.0383,162.7004,162.8605,14741.0
2019-09-26 15:50:00,183.12,183.31,182.85,183.05,53501.0,162.8338,163.0027,162.5937,162.7715,53501.0
2019-09-27 09:30:00,183.45,184.06,183.28,183.78,20144.0,163.1272,163.6697,162.9761,163.4207,20144.0
2019-09-27 09:40:00,183.78,183.82,183.44,183.65,8887.0,163.4207,163.4562,163.1183,163.3051,8887.0
2019-09-27 09:50:00,183.65,183.65,183.04,183.48,7800.0,163.3051,163.3051,162.7627,163.1539,7800.0
2019-09-27 10:00:00,183.28,183.28,182.47,182.8,9630.0,162.9761,162.9761,162.2558,162.5492,9630.0
2019-09-27 10:10:00,182.8,182.86,182.59,182.72,6667.0,162.5492,162.6026,162.3625,162.4781,6667.0
2019-09-27 10:20:00,182.79,183.2,182.79,183.05,10226.0,162.5403,162.9049,162.5403,162.7715,10226.0
2019-09-27 10:30:00,183.1,183.19,182.94,183.09,9293.0,162.816,162.896,162.6737,162.8071,9293.0
2019-09-27 10:40:00,183.12,183.42,183.04,183.35,8196.0,162.8338,163.1006,162.7627,163.0383,8196.0
2019-09-27 10:50:00,183.35,183.41,182.93,183.3,22543.0,163.0383,163.0917,162.6648,162.9939,22543.0
2019-09-27 11:00:00,183.28,183.61,183.22,183.51,5496.0,162.9761,163.2695,162.9227,163.1806,5496.0
2019-09-27 11:10:00,183.48,183.48,183.25,183.3,10492.0,163.1539,163.1539,162.9494,162.9939,10492.0
2019-09-27 11:20:00,183.25,183.3,182.78,182.86,21142.0,162.9494,162.9939,162.5315,162.6026,21142.0
2019-09-27 11:30:00,182.86,183.02,181.25,181.7,10023.0,162.6026,162.7449,161.171,161.5711,10023.0
2019-09-27 11:40:00,181.64,182.28,181.63,182.28,4202.0,161.5177,162.0868,161.5089,162.0868,4202.0
2019-09-27 11:50:00,182.13,182.65,181.82,182.22,6401.0,161.9535,162.4159,161.6778,162.0335,6401.0
2019-09-27 12:00:00,182.08,182.17,181.71,181.71,4600.0,161.909,161.989,161.58,161.58,4600.0
2019-09-27 12:10:00,181.91,182.18,181.59,181.66,5450.0,161.7578,161.9979,161.4733,161.5355,5450.0
2019-09-27 12:20:00,181.4,181.76,181.39,181.7,6987.0,161.3043,161.6245,161.2954,161.5711,6987.0
2019-09-27 12:30:00,181.62,181.77,181.32,181.76,5462.0,161.5,161.6333,161.2332,161.6245,5462.0
2019-09-27 12:40:00,181.77,181.88,181.1,181.1,26045.0,161.6333,161.7312,161.0376,161.0376,26045.0
2019-09-27 12:50:00,181.07,181.32,180.93,180.95,6838.0,161.0109,161.2332,160.8864,160.9042,6838.0
2019-09-27 13:00:00,180.94,181.56,180.78,181.56,17344.0,160.8953,161.4466,160.753,161.4466,17344.0
2019-09-27 13:10:00,181.55,181.66,181.24,181.3,13164.0,161.4377,161.5355,161.1621,161.2154,13164.0
2019-09-27 13:20:00,181.32,181.34,180.82,181.19,8137.0,161.2332,161.251,160.7886,161.1176,8137.0
2019-09-27 13:30:00,181.2,181.2,180.77,180.95,17121.0,161.1265,161.1265,160.7441,160.9042,17121.0
2019-09-27 13:40:00,180.99,181.31,180.77,180.86,27790.0,160.9398,161.2243,160.7441,160.8242,27790.0
2019-09-27 13:50:00,180.78,181.27,180.61,181.21,6528.0,160.753,161.1887,160.6019,161.1354,6528.0
2019-09-27 14:00:00,181.21,181.22,180.87,180.93,11537.0,161.1354,161.1443,160.833,160.8864,11537.0
2019-09-27 14:10:00,180.92,181.13,180.81,181.04,4603.0,160.8775,161.0642,160.7797,160.9842,4603.0
2019-09-27 14:20:00,181.05,181.18,180.88,180.96,5826.0,160.9931,161.1087,160.8419,160.9131,5826.0
2019-09-27 14:30:00,180.89,181.15,180.85,180.91,8136.0,160.8508,161.082,160.8153,160.8686,8136.0
2019-09-27 14:40:00,181.0,181.19,180.84,180.88,4578.0,160.9486,161.1176,160.8064,160.8419,4578.0
2019-09-27 14:50:00,180.87,180.93,180.72,180.88,7037.0,160.833,160.8864,160.6997,160.8419,7037.0
2019-09-27 15:00:00,180.91,180.97,180.6,180.67,13598.0,160.8686,160.922,160.593,160.6552,13598.0
2019-09-27 15:10:00,180.71,180.91,180.61,180.86,14675.0,160.6908,160.8686,160.6019,160.8242,14675.0
2019-09-27 15:20:00,180.9,181.03,180.55,180.56,30652.0,160.8597,160.9753,160.5485,160.5574,30652.0
2019-09-27 15:30:00,180.55,181.02,180.53,180.76,31783.0,160.5485,160.9664,160.5307,160.7352,31783.0
2019-09-27 15:40:00,180.78,180.88,180.68,180.77,21614.0,160.753,160.8419,160.6641,160.7441,21614.0
2019-09-27 15:50:00,180.78,181.04,180.61,180.88,96323.0,160.753,160.9842,160.6019,160.8419,96323.0
2019-09-30 09:30:00,182.04,182.66,181.57,182.13,22814.0,161.8734,162.4248,161.4555,161.9535,22814.0
2019-09-30 09:40:00,182.16,182.38,181.07,181.33,18533.0,161.9801,162.1758,161.0109,161.2421,18533.0
2019-09-30 09:50:00,181.36,181.68,181.26,181.64,29148.0,161.2688,161.5533,161.1798,161.5177,29148.0
2019-09-30 10:00:00,181.64,181.69,181.18,181.18,13786.0,161.5177,161.5622,161.1087,161.1087,13786.0
2019-09-30 10:10:00,181.19,181.6,181.11,181.38,16389.0,161.1176,161.4822,161.0465,161.2865,16389.0
2019-09-30 10:20:00,181.18,181.35,180.58,180.95,30187.0,161.1087,161.2599,160.5752,160.9042,30187.0
2019-09-30 10:30:00,180.91,181.07,180.57,180.63,17804.0,160.8686,161.0109,160.5663,160.6196,17804.0
2019-09-30 10:40:00,180.69,180.95,180.5,180.82,28968.0,160.673,160.9042,160.504,160.7886,28968.0
2019-09-30 10:50:00,180.84,180.95,180.51,180.51,24884.0,160.8064,160.9042,160.5129,160.5129,24884.0
2019-09-30 11:00:00,180.57,180.74,180.38,180.62,21746.0,160.5663,160.7174,160.3973,160.6107,21746.0
2019-09-30 11:10:00,180.62,180.71,180.41,180.47,18904.0,160.6107,160.6908,160.424,160.4774,18904.0
2019-09-30 11:20:00,180.47,181.03,180.44,180.96,26644.0,160.4774,160.9753,160.4507,160.9131,26644.0
2019-09-30 11:30:00,180.96,181.33,180.92,181.22,16877.0,160.9131,161.2421,160.8775,161.1443,16877.0
2019-09-30 11:40:00,181.2,181.48,181.2,181.3,9820.0,161.1265,161.3755,161.1265,161.2154,9820.0
2019-09-30 11:50:00,181.35,181.43,181.05,181.43,15152.0,161.2599,161.331,160.9931,161.331,15152.0
2019-09-30 12:00:00,181.46,181.68,181.33,181.42,9619.0,161.3577,161.5533,161.2421,161.3221,9619.0
2019-09-30 12:10:00,181.36,181.71,181.32,181.54,38452.0,161.2688,161.58,161.2332,161.4288,38452.0
2019-09-30 12:20:00,181.53,181.57,181.26,181.57,24392.0,161.4199,161.4555,161.1798,161.4555,24392.0
2019-09-30 12:30:00,181.5,181.56,181.45,181.45,5971.0,161.3933,161.4466,161.3488,161.3488,5971.0
2019-09-30 12:40:00,181.49,181.55,181.31,181.31,9932.0,161.3844,161.4377,161.2243,161.2243,9932.0
2019-09-30 12:50:00,181.33,181.41,181.3,181.31,13324.0,161.2421,161.3132,161.2154,161.2243,13324.0
2019-09-30 13:00:00,181.36,181.51,181.34,181.34,7040.0,161.2688,161.4021,161.251,161.251,7040.0
2019-09-30 13:10:00,181.34,181.45,181.29,181.4,6056.0,161.251,161.3488,161.2065,161.3043,6056.0
2019-09-30 13:20:00,181.4,181.44,181.17,181.18,16810.0,161.3043,161.3399,161.0998,161.1087,16810.0
2019-09-30 13:30:00,181.21,181.32,181.09,181.13,10710.0,161.1354,161.2332,161.0287,161.0642,10710.0
2019-09-30 13:40:00,181.14,181.28,181.11,181.22,19149.0,161.0731,161.1976,161.0465,161.1443,19149.0
2019-09-30 13:50:00,181.24,181.28,180.85,180.85,15032.0,161.1621,161.1976,160.8153,160.8153,15032.0
2019-09-30 14:00:00,180.79,180.88,180.28,180.35,16668.0,160.7619,160.8419,160.3084,160.3707,16668.0
2019-09-30 14:10:00,180.39,180.62,180.3,180.34,15178.0,160.4062,160.6107,160.3262,160.3618,15178.0
2019-09-30 14:20:00,180.28,180.39,180.25,180.27,13814.0,160.3084,160.4062,160.2817,160.2995,13814.0
2019-09-30 14:30:00,180.25,180.27,180.05,180.05,16559.0,160.2817,160.2995,160.1039,160.1039,16559.0
2019-09-30 14:40:00,180.08,180.13,180.0,180.03,17565.0,160.1306,160.175,160.0594,160.0861,17565.0
2019-09-30 14:50:00,180.02,180.04,179.45,179.55,44634.0,160.0772,160.095,159.5704,159.6593,44634.0
2019-09-30 15:00:00,179.59,179.74,179.49,179.59,24559.0,159.6948,159.8282,159.6059,159.6948,24559.0
2019-09-30 15:10:00,179.56,179.84,179.34,179.84,39178.0,159.6682,159.9172,159.4725,159.9172,39178.0
2019-09-30 15:20:00,179.86,180.09,179.74,179.84,27906.0,159.9349,160.1395,159.8282,159.9172,27906.0
2019-09-30 15:30:00,179.85,179.99,179.68,179.97,29495.0,159.926,160.0505,159.7749,160.0328,29495.0
2019-09-30 15:40:00,179.98,180.13,179.73,179.88,35358.0,160.0416,160.175,159.8193,159.9527,35358.0
2019-09-30 15:50:00,179.86,179.95,179.2,179.49,218066.0,159.9349,160.015,159.3481,159.6059,218066.0
2019-10-01 09:30:00,180.4,181.75,180.34,180.73,24139.0,160.4151,161.6156,160.3618,160.7086,24139.0
2019-10-01 09:40:00,180.72,182.12,180.69,182.0,15792.0,160.6997,161.9446,160.673,161.8379,15792.0
2019-10-01 09:50:00,182.06,182.06,181.02,181.14,14556.0,161.8912,161.8912,160.9664,161.0731,14556.0
2019-10-01 10:00:00,181.11,181.11,178.5,178.53,20725.0,161.0465,161.0465,158.7256,158.7523,20725.0
2019-10-01 10:10:00,178.48,178.49,176.89,176.96,22424.0,158.7078,158.7167,157.294,157.3562,22424.0
2019-10-01 10:20:00,177.04,178.22,176.89,178.21,39226.0,157.4273,158.4766,157.294,158.4677,39226.0
2019-10-01 10:30:00,178.24,178.88,177.96,178.0,26649.0,158.4944,159.0635,158.2454,158.281,26649.0
2019-10-01 10:40:00,178.0,178.1,176.62,176.62,38682.0,158.281,158.3699,157.0539,157.0539,38682.0
2019-10-01 10:50:00,176.78,176.93,175.86,175.86,34647.0,157.1961,157.3295,156.3781,156.3781,34647.0
2019-10-01 11:00:00,175.85,175.92,175.47,175.87,47217.0,156.3692,156.4314,156.0313,156.387,47217.0
2019-10-01 11:10:00,175.84,176.3,175.65,176.22,30518.0,156.3603,156.7693,156.1913,156.6982,30518.0
2019-10-01 11:20:00,176.22,176.74,176.22,176.73,21292.0,156.6982,157.1606,156.6982,157.1517,21292.0
2019-10-01 11:30:00,176.71,176.84,176.36,176.48,22352.0,157.1339,157.2495,156.8227,156.9294,22352.0
2019-10-01 11:40:00,176.47,176.49,176.03,176.3,7817.0,156.9205,156.9383,156.5292,156.7693,7817.0
2019-10-01 11:50:00,176.31,176.66,176.18,176.58,22569.0,156.7782,157.0894,156.6626,157.0183,22569.0
2019-10-01 12:00:00,176.59,176.63,175.89,176.18,54753.0,157.0272,157.0628,156.4047,156.6626,54753.0
2019-10-01 12:10:00,176.13,176.17,175.69,175.82,26774.0,156.6181,156.6537,156.2269,156.3425,26774.0
2019-10-01 12:20:00,175.88,175.89,175.55,175.67,12159.0,156.3958,156.4047,156.1024,156.2091,12159.0
2019-10-01 12:30:00,175.63,175.65,175.29,175.34,11104.0,156.1735,156.1913,155.8712,155.9157,11104.0
2019-10-01 12:40:00,175.34,175.49,175.08,175.09,40398.0,155.9157,156.049,155.6845,155.6934,40398.0
2019-10-01 12:50:00,175.11,175.43,174.98,175.12,23731.0,155.7111,155.9957,155.5955,155.72,23731.0
2019-10-01 13:00:00,175.06,175.39,174.9,175.2,23317.0,155.6667,155.9601,155.5244,155.7912,23317.0
2019-10-01 13:10:00,175.08,175.09,174.83,175.0,23246.0,155.6845,155.6934,155.4622,155.6133,23246.0
2019-10-01 13:20:00,175.0,175.34,174.97,175.34,21708.0,155.6133,155.9157,155.5867,155.9157,21708.0
2019-10-01 13:30:00,175.36,175.37,174.82,174.9,13161.0,155.9335,155.9423,155.4533,155.5244,13161.0
2019-10-01 13:40:00,174.94,175.72,174.94,175.4,24011.0,155.56,156.2536,155.56,155.969,24011.0
2019-10-01 13:50:00,175.42,175.46,174.95,175.03,16289.0,155.9868,156.0224,155.5689,155.64,16289.0
2019-10-01 14:00:00,175.01,175.21,174.83,174.85,22314.0,155.6222,155.8001,155.4622,155.4799,22314.0
2019-10-01 14:10:00,174.89,175.19,174.85,175.01,17831.0,155.5155,155.7823,155.4799,155.6222,17831.0
2019-10-01 14:20:00,175.08,175.21,174.61,174.7,19583.0,155.6845,155.8001,155.2665,155.3466,19583.0
2019-10-01 14:30:00,174.68,175.02,174.68,174.92,14786.0,155.3288,155.6311,155.3288,155.5422,14786.0
2019-10-01 14:40:00,174.95,175.01,174.75,174.75,14678.0,155.5689,155.6222,155.391,155.391,14678.0
2019-10-01 14:50:00,174.72,174.72,174.31,174.32,15118.0,155.3644,155.3644,154.9998,155.0087,15118.0
2019-10-01 15:00:00,174.38,174.87,174.34,174.78,15575.0,155.062,155.4977,155.0264,155.4177,15575.0
2019-10-01 15:10:00,174.76,174.78,174.37,174.42,18540.0,155.3999,155.4177,155.0531,155.0976,18540.0
2019-10-01 15:20:00,174.45,175.19,174.44,175.19,20672.0,155.1243,155.7823,155.1154,155.7823,20672.0
2019-10-01 15:30:00,175.25,175.32,174.99,175.12,27247.0,155.8356,155.8979,155.6044,155.72,27247.0
2019-10-01 15:40:00,175.12,175.38,175.07,175.19,48836.0,155.72,155.9512,155.6756,155.7823,48836.0
2019-10-01 15:50:00,175.16,175.27,174.88,174.96,115322.0,155.7556,155.8534,155.5066,155.5778,115322.0
2019-10-02 09:30:00,173.32,173.7,172.66,172.95,49284.0,154.1194,154.4573,153.5326,153.7904,49284.0
2019-10-02 09:40:00,173.1,173.24,172.74,172.84,23618.0,153.9238,154.0483,153.6037,153.6926,23618.0
2019-10-02 09:50:00,172.77,172.82,171.75,172.69,52393.0,153.6304,153.6748,152.7234,153.5592,52393.0
2019-10-02 10:00:00,172.56,173.28,172.24,172.77,43128.0,153.4436,154.0839,153.1591,153.6304,43128.0
2019-10-02 10:10:00,172.78,172.85,172.43,172.59,16061.0,153.6393,153.7015,153.328,153.4703,16061.0
2019-10-02 10:20:00,172.63,173.0,172.17,172.44,25900.0,153.5059,153.8349,153.0968,153.3369,25900.0
2019-10-02 10:30:00,172.3,172.3,171.24,171.38,23252.0,153.2124,153.2124,152.2699,152.3944,23252.0
2019-10-02 10:40:00,171.34,171.68,171.13,171.14,28708.0,152.3588,152.6611,152.1721,152.1809,28708.0
2019-10-02 10:50:00,171.18,171.7,171.17,171.4,27925.0,152.2165,152.6789,152.2076,152.4121,27925.0
2019-10-02 11:00:00,171.28,171.72,171.23,171.42,10176.0,152.3054,152.6967,152.261,152.4299,10176.0
2019-10-02 11:10:00,171.39,171.47,171.19,171.4,13709.0,152.4033,152.4744,152.2254,152.4121,13709.0
2019-10-02 11:20:00,171.36,171.48,170.9,170.98,19679.0,152.3766,152.4833,151.9675,152.0387,19679.0
2019-10-02 11:30:00,170.94,171.03,170.35,170.75,26879.0,152.0031,152.0831,151.4785,151.8342,26879.0
2019-10-02 11:40:00,170.67,170.75,170.47,170.63,21549.0,151.763,151.8342,151.5852,151.7274,21549.0
2019-10-02 11:50:00,170.64,171.31,170.6,171.05,46417.0,151.7363,152.3321,151.7008,152.1009,46417.0
2019-10-02 12:00:00,171.01,171.01,170.65,170.75,6401.0,152.0653,152.0653,151.7452,151.8342,6401.0
2019-10-02 12:10:00,170.69,170.69,169.92,170.26,12444.0,151.7808,151.7808,151.0961,151.3984,12444.0
2019-10-02 12:20:00,170.27,170.41,170.16,170.29,16897.0,151.4073,151.5318,151.3095,151.4251,16897.0
2019-10-02 12:30:00,170.29,170.42,169.97,169.97,14313.0,151.4251,151.5407,151.1406,151.1406,14313.0
2019-10-02 12:40:00,170.03,170.21,169.88,170.03,14253.0,151.1939,151.354,151.0605,151.1939,14253.0
2019-10-02 12:50:00,170.0,170.63,169.89,170.55,59119.0,151.1672,151.7274,151.0694,151.6563,59119.0
2019-10-02 13:00:00,170.52,170.92,170.4,170.83,59857.0,151.6296,151.9853,151.5229,151.9053,59857.0
2019-10-02 13:10:00,170.8,170.88,170.71,170.72,24810.0,151.8786,151.9497,151.7986,151.8075,24810.0
2019-10-02 13:20:00,170.75,171.01,170.64,170.96,15047.0,151.8342,152.0653,151.7363,152.0209,15047.0
2019-10-02 13:30:00,171.02,171.07,170.47,170.57,18416.0,152.0742,152.1187,151.5852,151.6741,18416.0
2019-10-02 13:40:00,170.6,170.84,170.6,170.64,12622.0,151.7008,151.9142,151.7008,151.7363,12622.0
2019-10-02 13:50:00,170.67,170.88,170.61,170.82,16254.0,151.763,151.9497,151.7097,151.8964,16254.0
2019-10-02 14:00:00,170.77,171.14,170.57,171.07,35300.0,151.8519,152.1809,151.6741,152.1187,35300.0
2019-10-02 14:10:00,171.06,171.22,170.91,171.22,16392.0,152.1098,152.2521,151.9764,152.2521,16392.0
2019-10-02 14:20:00,171.3,171.4,170.93,170.93,24565.0,152.3232,152.4121,151.9942,151.9942,24565.0
2019-10-02 14:30:00,170.97,171.0,170.73,170.92,13030.0,152.0298,152.0565,151.8164,151.9853,13030.0
2019-10-02 14:40:00,170.95,171.19,170.68,171.13,17734.0,152.012,152.2254,151.7719,152.1721,17734.0
2019-10-02 14:50:00,171.09,171.17,170.97,171.15,16027.0,152.1365,152.2076,152.0298,152.1898,16027.0
2019-10-02 15:00:00,171.15,171.19,170.74,170.94,34882.0,152.1898,152.2254,151.8253,152.0031,34882.0
2019-10-02 15:10:00,171.0,171.09,170.71,170.96,46535.0,152.0565,152.1365,151.7986,152.0209,46535.0
2019-10-02 15:20:00,170.96,171.03,170.66,170.66,48874.0,152.0209,152.0831,151.7541,151.7541,48874.0
2019-10-02 15:30:00,170.66,170.66,170.3,170.34,56067.0,151.7541,151.7541,151.434,151.4696,56067.0
2019-10-02 15:40:00,170.34,170.57,169.83,169.85,53765.0,151.4696,151.6741,151.0161,151.0339,53765.0
2019-10-02 15:50:00,169.83,169.84,169.43,169.75,241984.0,151.0161,151.025,150.6604,150.9449,241984.0
2019-10-03 09:30:00,169.75,170.6,169.14,170.14,29585.0,150.9449,151.7008,150.4025,151.2917,29585.0
2019-10-03 09:40:00,170.07,170.28,169.5,169.81,22356.0,151.2295,151.4162,150.7226,150.9983,22356.0
2019-10-03 09:50:00,169.86,170.07,169.64,169.9,15984.0,151.0427,151.2295,150.8471,151.0783,15984.0
2019-10-03 10:00:00,169.87,169.87,166.82,167.26,40101.0,151.0516,151.0516,148.3395,148.7308,40101.0
2019-10-03 10:10:00,167.37,167.37,166.58,167.13,47307.0,148.8286,148.8286,148.1261,148.6152,47307.0
2019-10-03 10:20:00,167.03,168.44,167.03,168.1,55652.0,148.5263,149.7801,148.5263,149.4777,55652.0
2019-10-03 10:30:00,168.19,168.47,167.9,168.18,25073.0,149.5578,149.8067,149.2999,149.5489,25073.0
2019-10-03 10:40:00,168.15,168.15,167.5,167.63,19562.0,149.5222,149.5222,148.9442,149.0598,19562.0
2019-10-03 10:50:00,167.69,168.01,167.5,167.95,35837.0,149.1131,149.3977,148.9442,149.3443,35837.0
2019-10-03 11:00:00,167.77,169.24,167.77,169.1,64253.0,149.1843,150.4914,149.1843,150.3669,64253.0
2019-10-03 11:10:00,168.96,169.72,168.87,169.54,37500.0,150.2424,150.9183,150.1624,150.7582,37500.0
2019-10-03 11:20:00,169.59,169.79,169.16,169.2,16162.0,150.8027,150.9805,150.4203,150.4559,16162.0
2019-10-03 11:30:00,169.19,169.36,168.61,168.84,19794.0,150.447,150.5981,149.9312,150.1357,19794.0
2019-10-03 11:40:00,168.84,169.07,168.66,168.74,15555.0,150.1357,150.3403,149.9757,150.0468,15555.0
2019-10-03 11:50:00,168.76,169.16,168.71,168.72,13592.0,150.0646,150.4203,150.0201,150.029,13592.0
2019-10-03 12:00:00,168.87,169.71,168.82,169.53,24371.0,150.1624,150.9094,150.118,150.7493,24371.0
2019-10-03 12:10:00,169.67,169.74,169.31,169.31,11739.0,150.8738,150.936,150.5537,150.5537,11739.0
2019-10-03 12:20:00,169.4,169.62,169.3,169.48,43163.0,150.6337,150.8293,150.5448,150.7048,43163.0
2019-10-03 12:30:00,169.46,170.09,169.43,170.09,31180.0,150.6871,151.2473,150.6604,151.2473,31180.0
2019-10-03 12:40:00,170.1,170.37,169.75,170.17,14440.0,151.2562,151.4962,150.9449,151.3184,14440.0
2019-10-03 12:50:00,170.18,170.59,170.07,170.43,13946.0,151.3273,151.6919,151.2295,151.5496,13946.0
2019-10-03 13:00:00,170.43,170.52,170.1,170.2,8537.0,151.5496,151.6296,151.2562,151.3451,8537.0
2019-10-03 13:10:00,170.27,170.3,169.93,170.14,27576.0,151.4073,151.434,151.105,151.2917,27576.0
2019-10-03 13:20:00,170.19,170.35,170.12,170.25,14786.0,151.3362,151.4785,151.2739,151.3895,14786.0
2019-10-03 13:30:00,170.28,170.36,170.25,170.35,40932.0,151.4162,151.4874,151.3895,151.4785,40932.0
2019-10-03 13:40:00,170.35,170.67,170.32,170.64,62779.0,151.4785,151.763,151.4518,151.7363,62779.0
2019-10-03 13:50:00,170.64,170.66,170.49,170.61,25751.0,151.7363,151.7541,151.603,151.7097,25751.0
2019-10-03 14:00:00,170.61,170.62,170.38,170.53,9402.0,151.7097,151.7186,151.5051,151.6385,9402.0
2019-10-03 14:10:00,170.53,170.74,170.44,170.74,31072.0,151.6385,151.8253,151.5585,151.8253,31072.0
2019-10-03 14:20:00,170.73,170.92,170.66,170.81,43935.0,151.8164,151.9853,151.7541,151.8875,43935.0
2019-10-03 14:30:00,170.81,171.1,170.73,171.1,25790.0,151.8875,152.1454,151.8164,152.1454,25790.0
2019-10-03 14:40:00,171.11,171.11,170.89,170.96,31124.0,152.1543,152.1543,151.9586,152.0209,31124.0
2019-10-03 14:50:00,171.03,171.06,170.86,170.98,17063.0,152.0831,152.1098,151.932,152.0387,17063.0
2019-10-03 15:00:00,170.99,171.25,170.96,171.25,31673.0,152.0476,152.2788,152.0209,152.2788,31673.0
2019-10-03 15:10:00,171.22,171.28,171.0,171.06,19749.0,152.2521,152.3054,152.0565,152.1098,19749.0
2019-10-03 15:20:00,171.06,171.13,170.84,171.0,22335.0,152.1098,152.1721,151.9142,152.0565,22335.0
2019-10-03 15:30:00,170.98,170.98,170.65,170.65,37489.0,152.0387,152.0387,151.7452,151.7452,37489.0
2019-10-03 15:40:00,170.73,170.78,170.42,170.47,78708.0,151.8164,151.8608,151.5407,151.5852,78708.0
2019-10-03 15:50:00,170.45,170.71,170.34,170.69,237168.0,151.5674,151.7986,151.4696,151.7808,237168.0
2019-10-04 09:30:00,171.5,172.4,171.0,171.7,35489.0,152.5011,153.3014,152.0565,152.6789,35489.0
2019-10-04 09:40:00,171.49,171.68,170.98,170.98,18515.0,152.4922,152.6611,152.0387,152.0387,18515.0
2019-10-04 09:50:00,170.99,171.83,170.7,171.83,19212.0,152.0476,152.7945,151.7897,152.7945,19212.0
2019-10-04 10:00:00,171.63,172.07,171.31,171.41,17815.0,152.6167,153.0079,152.3321,152.421,17815.0
2019-10-04 10:10:00,171.54,172.19,171.33,171.96,14542.0,152.5366,153.1146,152.3499,152.9101,14542.0
2019-10-04 10:20:00,172.04,172.08,171.58,171.58,18716.0,152.9812,153.0168,152.5722,152.5722,18716.0
2019-10-04 10:30:00,171.5,171.6,171.02,171.13,19204.0,152.5011,152.59,152.0742,152.1721,19204.0
2019-10-04 10:40:00,171.17,171.76,171.17,171.34,71578.0,152.2076,152.7323,152.2076,152.3588,71578.0
2019-10-04 10:50:00,171.38,171.58,171.09,171.14,17839.0,152.3944,152.5722,152.1365,152.1809,17839.0
2019-10-04 11:00:00,171.18,171.51,171.05,171.27,25892.0,152.2165,152.51,152.1009,152.2965,25892.0
2019-10-04 11:10:00,171.29,171.4,171.2,171.29,14249.0,152.3143,152.4121,152.2343,152.3143,14249.0
2019-10-04 11:20:00,171.33,171.39,171.11,171.22,19871.0,152.3499,152.4033,152.1543,152.2521,19871.0
2019-10-04 11:30:00,171.23,171.57,171.23,171.56,18613.0,152.261,152.5633,152.261,152.5544,18613.0
2019-10-04 11:40:00,171.53,171.57,171.43,171.46,8327.0,152.5277,152.5633,152.4388,152.4655,8327.0
2019-10-04 11:50:00,171.52,171.8,171.52,171.72,9725.0,152.5189,152.7678,152.5189,152.6967,9725.0
2019-10-04 12:00:00,171.65,171.81,171.58,171.72,12035.0,152.6344,152.7767,152.5722,152.6967,12035.0
2019-10-04 12:10:00,171.68,171.74,171.55,171.55,8423.0,152.6611,152.7145,152.5455,152.5455,8423.0
2019-10-04 12:20:00,171.55,171.73,171.52,171.64,7840.0,152.5455,152.7056,152.5189,152.6256,7840.0
2019-10-04 12:30:00,171.64,171.76,171.55,171.69,8646.0,152.6256,152.7323,152.5455,152.67,8646.0
2019-10-04 12:40:00,171.62,171.67,171.54,171.64,5652.0,152.6078,152.6522,152.5366,152.6256,5652.0
2019-10-04 12:50:00,171.65,171.75,171.57,171.72,4570.0,152.6344,152.7234,152.5633,152.6967,4570.0
2019-10-04 13:00:00,171.72,171.77,171.57,171.62,10817.0,152.6967,152.7412,152.5633,152.6078,10817.0
2019-10-04 13:10:00,171.64,172.09,171.64,172.02,5822.0,152.6256,153.0257,152.6256,152.9635,5822.0
2019-10-04 13:20:00,172.06,172.14,171.94,172.0,9664.0,152.999,153.0702,152.8923,152.9457,9664.0
2019-10-04 13:30:00,171.99,172.01,171.88,171.9,6328.0,152.9368,152.9546,152.839,152.8568,6328.0
2019-10-04 13:40:00,171.91,172.3,171.89,171.91,11560.0,152.8656,153.2124,152.8479,152.8656,11560.0
2019-10-04 13:50:00,171.89,171.95,171.68,171.69,12227.0,152.8479,152.9012,152.6611,152.67,12227.0
2019-10-04 14:00:00,171.71,171.92,171.66,171.91,9838.0,152.6878,152.8745,152.6433,152.8656,9838.0
2019-10-04 14:10:00,171.94,171.98,171.67,171.82,13028.0,152.8923,152.9279,152.6522,152.7856,13028.0
2019-10-04 14:20:00,171.79,171.85,171.73,171.81,8750.0,152.7589,152.8123,152.7056,152.7767,8750.0
2019-10-04 14:30:00,171.84,171.93,171.79,171.87,15486.0,152.8034,152.8834,152.7589,152.8301,15486.0
2019-10-04 14:40:00,171.87,171.91,171.77,171.77,15503.0,152.8301,152.8656,152.7412,152.7412,15503.0
2019-10-04 14:50:00,171.74,172.08,171.71,172.04,12692.0,152.7145,153.0168,152.6878,152.9812,12692.0
2019-10-04 15:00:00,172.05,172.06,171.97,172.05,19951.0,152.9901,152.999,152.919,152.9901,19951.0
2019-10-04 15:10:00,172.05,172.25,171.92,171.93,87115.0,152.9901,153.168,152.8745,152.8834,87115.0
2019-10-04 15:20:00,171.9,172.14,171.89,172.06,34433.0,152.8568,153.0702,152.8479,152.999,34433.0
2019-10-04 15:30:00,172.06,172.14,172.02,172.08,37732.0,152.999,153.0702,152.9635,153.0168,37732.0
2019-10-04 15:40:00,172.08,172.32,172.0,172.28,25067.0,153.0168,153.2302,152.9457,153.1947,25067.0
2019-10-04 15:50:00,172.34,172.88,172.27,172.81,157838.0,153.248,153.7282,153.1858,153.6659,157838.0
2019-10-07 09:30:00,172.11,172.11,171.03,171.24,29559.0,153.0435,153.0435,152.0831,152.2699,29559.0
2019-10-07 09:40:00,171.28,171.41,171.01,171.34,10412.0,152.3054,152.421,152.0653,152.3588,10412.0
2019-10-07 09:50:00,171.28,172.09,171.28,171.49,19860.0,152.3054,153.0257,152.3054,152.4922,19860.0
2019-10-07 10:00:00,171.49,172.0,171.14,171.96,40798.0,152.4922,152.9457,152.1809,152.9101,40798.0
2019-10-07 10:10:00,171.92,172.22,171.92,172.04,11509.0,152.8745,153.1413,152.8745,152.9812,11509.0
2019-10-07 10:20:00,172.04,172.59,172.0,172.43,26241.0,152.9812,153.4703,152.9457,153.328,26241.0
2019-10-07 10:30:00,172.41,172.5,172.15,172.15,11565.0,153.3103,153.3903,153.0791,153.0791,11565.0
2019-10-07 10:40:00,172.1,172.56,172.1,172.46,11117.0,153.0346,153.4436,153.0346,153.3547,11117.0
2019-10-07 10:50:00,172.46,172.91,172.46,172.75,16746.0,153.3547,153.7549,153.3547,153.6126,16746.0
2019-10-07 11:00:00,172.73,173.23,172.72,173.02,51865.0,153.5948,154.0394,153.5859,153.8527,51865.0
2019-10-07 11:10:00,173.05,173.05,172.59,172.75,14512.0,153.8794,153.8794,153.4703,153.6126,14512.0
2019-10-07 11:20:00,172.78,172.84,172.52,172.6,11364.0,153.6393,153.6926,153.4081,153.4792,11364.0
2019-10-07 11:30:00,172.55,172.8,172.51,172.67,14759.0,153.4347,153.6571,153.3992,153.5415,14759.0
2019-10-07 11:40:00,172.65,172.81,172.48,172.59,10642.0,153.5237,153.6659,153.3725,153.4703,10642.0
2019-10-07 11:50:00,172.58,172.75,172.54,172.73,9376.0,153.4614,153.6126,153.4259,153.5948,9376.0
2019-10-07 12:00:00,172.69,172.69,172.46,172.57,6561.0,153.5592,153.5592,153.3547,153.4525,6561.0
2019-10-07 12:10:00,172.52,172.76,172.52,172.54,7261.0,153.4081,153.6215,153.4081,153.4259,7261.0
2019-10-07 12:20:00,172.6,172.77,172.57,172.7,14397.0,153.4792,153.6304,153.4525,153.5681,14397.0
2019-10-07 12:30:00,172.61,172.62,172.48,172.55,5102.0,153.4881,153.497,153.3725,153.4347,5102.0
2019-10-07 12:40:00,172.56,172.79,172.55,172.76,6652.0,153.4436,153.6482,153.4347,153.6215,6652.0
2019-10-07 12:50:00,172.77,172.78,172.56,172.59,5926.0,153.6304,153.6393,153.4436,153.4703,5926.0
2019-10-07 13:00:00,172.55,172.66,172.35,172.36,7010.0,153.4347,153.5326,153.2569,153.2658,7010.0
2019-10-07 13:10:00,172.3,172.43,172.22,172.34,21081.0,153.2124,153.328,153.1413,153.248,21081.0
2019-10-07 13:20:00,172.3,172.43,172.23,172.42,10506.0,153.2124,153.328,153.1502,153.3191,10506.0
2019-10-07 13:30:00,172.48,173.17,172.48,173.09,10303.0,153.3725,153.9861,153.3725,153.9149,10303.0
2019-10-07 13:40:00,173.11,173.19,172.98,173.17,7223.0,153.9327,154.0038,153.8171,153.9861,7223.0
2019-10-07 13:50:00,173.1,173.3,173.09,173.3,8708.0,153.9238,154.1017,153.9149,154.1017,8708.0
2019-10-07 14:00:00,173.27,173.27,172.84,172.9,12416.0,154.075,154.075,153.6926,153.746,12416.0
2019-10-07 14:10:00,172.9,172.9,172.55,172.6,7633.0,153.746,153.746,153.4347,153.4792,7633.0
2019-10-07 14:20:00,172.58,172.58,172.4,172.55,9279.0,153.4614,153.4614,153.3014,153.4347,9279.0
2019-10-07 14:30:00,172.55,172.57,172.15,172.24,16301.0,153.4347,153.4525,153.0791,153.1591,16301.0
2019-10-07 14:40:00,172.12,172.14,171.65,171.72,28298.0,153.0524,153.0702,152.6344,152.6967,28298.0
2019-10-07 14:50:00,171.72,172.0,171.5,171.99,16138.0,152.6967,152.9457,152.5011,152.9368,16138.0
2019-10-07 15:00:00,172.0,172.11,171.94,172.11,9174.0,152.9457,153.0435,152.8923,153.0435,9174.0
2019-10-07 15:10:00,172.08,172.3,171.99,172.21,12828.0,153.0168,153.2124,152.9368,153.1324,12828.0
2019-10-07 15:20:00,172.2,172.37,172.01,172.29,11257.0,153.1235,153.2747,152.9546,153.2035,11257.0
2019-10-07 15:30:00,172.3,172.33,172.02,172.17,17179.0,153.2124,153.2391,152.9635,153.0968,17179.0
2019-10-07 15:40:00,172.15,172.21,172.02,172.08,18835.0,153.0791,153.1324,152.9635,153.0168,18835.0
2019-10-07 15:50:00,172.06,172.11,171.62,171.68,101105.0,152.999,153.0435,152.6078,152.6611,101105.0
2019-10-08 09:30:00,169.34,169.64,167.85,168.24,69596.0,150.5804,150.8471,149.2554,149.6022,69596.0
2019-10-08 09:40:00,168.29,168.39,167.33,167.57,24313.0,149.6467,149.7356,148.793,149.0064,24313.0
2019-10-08 09:50:00,167.61,167.96,167.44,167.78,20064.0,149.042,149.3532,148.8908,149.1932,20064.0
2019-10-08 10:00:00,167.76,168.29,167.66,168.29,19633.0,149.1754,149.6467,149.0865,149.6467,19633.0
2019-10-08 10:10:00,168.48,168.94,168.23,168.56,13988.0,149.8156,150.2247,149.5933,149.8868,13988.0
2019-10-08 10:20:00,168.56,168.56,167.64,167.67,26188.0,149.8868,149.8868,149.0687,149.0954,26188.0
2019-10-08 10:30:00,167.65,168.25,167.58,168.24,26184.0,149.0776,149.6111,149.0153,149.6022,26184.0
2019-10-08 10:40:00,168.29,168.37,167.67,167.76,21975.0,149.6467,149.7178,149.0954,149.1754,21975.0
2019-10-08 10:50:00,167.78,168.55,167.71,168.44,18351.0,149.1932,149.8779,149.1309,149.7801,18351.0
2019-10-08 11:00:00,168.4,168.51,167.84,168.01,23819.0,149.7445,149.8423,149.2465,149.3977,23819.0
2019-10-08 11:10:00,168.01,168.25,167.94,168.05,27984.0,149.3977,149.6111,149.3354,149.4333,27984.0
2019-10-08 11:20:00,168.04,168.04,167.62,167.63,15157.0,149.4244,149.4244,149.0509,149.0598,15157.0
2019-10-08 11:30:00,167.62,167.62,167.14,167.22,16380.0,149.0509,149.0509,148.6241,148.6952,16380.0
2019-10-08 11:40:00,167.19,167.31,167.07,167.18,13150.0,148.6685,148.7752,148.5618,148.6596,13150.0
2019-10-08 11:50:00,167.23,167.76,167.18,167.67,10643.0,148.7041,149.1754,148.6596,149.0954,10643.0
2019-10-08 12:00:00,167.6,167.71,167.52,167.66,9962.0,149.0331,149.1309,148.962,149.0865,9962.0
2019-10-08 12:10:00,167.67,167.94,167.62,167.9,7333.0,149.0954,149.3354,149.0509,149.2999,7333.0
2019-10-08 12:20:00,167.92,167.97,167.67,167.85,19648.0,149.3177,149.3621,149.0954,149.2554,19648.0
2019-10-08 12:30:00,167.81,167.9,167.78,167.86,13105.0,149.2198,149.2999,149.1932,149.2643,13105.0
2019-10-08 12:40:00,167.88,168.41,167.88,168.05,33513.0,149.2821,149.7534,149.2821,149.4333,33513.0
2019-10-08 12:50:00,168.0,168.07,167.92,167.99,14434.0,149.3888,149.451,149.3177,149.3799,14434.0
2019-10-08 13:00:00,168.0,168.07,167.7,167.94,12782.0,149.3888,149.451,149.122,149.3354,12782.0
2019-10-08 13:10:00,167.89,167.95,167.81,167.9,5701.0,149.291,149.3443,149.2198,149.2999,5701.0
2019-10-08 13:20:00,167.88,168.31,167.88,168.25,8425.0,149.2821,149.6645,149.2821,149.6111,8425.0
2019-10-08 13:30:00,168.22,168.29,167.99,168.08,19249.0,149.5844,149.6467,149.3799,149.4599,19249.0
2019-10-08 13:40:00,168.09,168.23,168.05,168.2,5213.0,149.4688,149.5933,149.4333,149.5666,5213.0
2019-10-08 13:50:00,168.26,168.33,167.97,167.99,8748.0,149.62,149.6822,149.3621,149.3799,8748.0
2019-10-08 14:00:00,168.02,168.04,167.81,167.97,10561.0,149.4066,149.4244,149.2198,149.3621,10561.0
2019-10-08 14:10:00,167.95,168.07,167.83,167.99,7673.0,149.3443,149.451,149.2376,149.3799,7673.0
2019-10-08 14:20:00,167.99,167.99,167.75,167.84,16537.0,149.3799,149.3799,149.1665,149.2465,16537.0
2019-10-08 14:30:00,167.87,168.61,167.87,168.53,14043.0,149.2732,149.9312,149.2732,149.8601,14043.0
2019-10-08 14:40:00,168.45,168.9,168.34,168.82,19175.0,149.7889,150.1891,149.6911,150.118,19175.0
2019-10-08 14:50:00,168.87,168.95,167.8,168.15,18229.0,150.1624,150.2336,149.211,149.5222,18229.0
2019-10-08 15:00:00,168.23,168.58,167.77,167.77,25013.0,149.5933,149.9045,149.1843,149.1843,25013.0
2019-10-08 15:10:00,167.64,167.66,167.32,167.66,60410.0,149.0687,149.0865,148.7841,149.0865,60410.0
2019-10-08 15:20:00,167.69,167.9,167.63,167.72,83032.0,149.1131,149.2999,149.0598,149.1398,83032.0
2019-10-08 15:30:00,167.71,167.93,167.03,167.06,25084.0,149.1309,149.3266,148.5263,148.5529,25084.0
2019-10-08 15:40:00,167.1,167.24,166.81,166.88,36814.0,148.5885,148.713,148.3306,148.3929,36814.0
2019-10-08 15:50:00,166.92,167.07,166.57,166.67,83329.0,148.4284,148.5618,148.1172,148.2061,83329.0
2019-10-09 09:30:00,169.07,169.07,167.99,168.99,22540.0,150.3403,150.3403,149.3799,150.2691,22540.0
2019-10-09 09:40:00,168.81,169.55,168.47,169.23,20701.0,150.1091,150.7671,149.8067,150.4825,20701.0
2019-10-09 09:50:00,169.26,169.36,168.59,169.1,8437.0,150.5092,150.5981,149.9134,150.3669,8437.0
2019-10-09 10:00:00,169.17,169.39,168.98,169.31,17372.0,150.4292,150.6248,150.2602,150.5537,17372.0
2019-10-09 10:10:00,169.31,169.41,169.02,169.41,20043.0,150.5537,150.6426,150.2958,150.6426,20043.0
2019-10-09 10:20:00,169.45,169.8,169.27,169.49,73257.0,150.6782,150.9894,150.5181,150.7137,73257.0
2019-10-09 10:30:00,169.48,169.48,169.0,169.02,13868.0,150.7048,150.7048,150.278,150.2958,13868.0
2019-10-09 10:40:00,169.03,169.24,168.97,169.11,7924.0,150.3047,150.4914,150.2513,150.3758,7924.0
2019-10-09 10:50:00,169.08,169.16,168.62,168.92,6804.0,150.3492,150.4203,149.9401,150.2069,6804.0
2019-10-09 11:00:00,168.98,169.05,168.44,168.59,11782.0,150.2602,150.3225,149.7801,149.9134,11782.0
2019-10-09 11:10:00,168.59,168.96,168.43,168.84,9587.0,149.9134,150.2424,149.7712,150.1357,9587.0
2019-10-09 11:20:00,168.89,168.96,168.41,168.43,8929.0,150.1802,150.2424,149.7534,149.7712,8929.0
2019-10-09 11:30:00,168.5,168.97,168.38,168.88,4816.0,149.8334,150.2513,149.7267,150.1713,4816.0
2019-10-09 11:40:00,168.88,169.18,168.83,169.06,7375.0,150.1713,150.4381,150.1269,150.3314,7375.0
2019-10-09 11:50:00,169.06,169.06,168.77,168.88,6558.0,150.3314,150.3314,150.0735,150.1713,6558.0
2019-10-09 12:00:00,168.93,168.98,168.8,168.9,5510.0,150.2158,150.2602,150.1002,150.1891,5510.0
2019-10-09 12:10:00,168.87,168.92,168.74,168.74,6357.0,150.1624,150.2069,150.0468,150.0468,6357.0
2019-10-09 12:20:00,168.8,169.09,168.8,168.98,7001.0,150.1002,150.358,150.1002,150.2602,7001.0
2019-10-09 12:30:00,168.98,169.0,168.88,168.93,9497.0,150.2602,150.278,150.1713,150.2158,9497.0
2019-10-09 12:40:00,168.92,168.93,168.77,168.9,10783.0,150.2069,150.2158,150.0735,150.1891,10783.0
2019-10-09 12:50:00,168.94,169.01,168.71,169.01,4860.0,150.2247,150.2869,150.0201,150.2869,4860.0
2019-10-09 13:00:00,169.02,169.46,168.95,169.02,10420.0,150.2958,150.6871,150.2336,150.2958,10420.0
2019-10-09 13:10:00,168.96,169.14,168.92,168.92,7001.0,150.2424,150.4025,150.2069,150.2069,7001.0
2019-10-09 13:20:00,168.89,169.0,168.86,168.99,4118.0,150.1802,150.278,150.1535,150.2691,4118.0
2019-10-09 13:30:00,168.97,169.16,168.97,169.03,8211.0,150.2513,150.4203,150.2513,150.3047,8211.0
2019-10-09 13:40:00,169.05,169.17,168.99,169.09,8026.0,150.3225,150.4292,150.2691,150.358,8026.0
2019-10-09 13:50:00,169.09,169.15,168.98,169.03,9025.0,150.358,150.4114,150.2602,150.3047,9025.0
2019-10-09 14:00:00,168.99,169.1,168.8,168.85,8694.0,150.2691,150.3669,150.1002,150.1446,8694.0
2019-10-09 14:10:00,168.81,169.31,168.76,169.17,28442.0,150.1091,150.5537,150.0646,150.4292,28442.0
2019-10-09 14:20:00,169.17,169.31,169.15,169.3,7250.0,150.4292,150.5537,150.4114,150.5448,7250.0
2019-10-09 14:30:00,169.31,169.32,169.0,169.06,25581.0,150.5537,150.5626,150.278,150.3314,25581.0
2019-10-09 14:40:00,169.0,169.34,168.97,169.28,11921.0,150.278,150.5804,150.2513,150.527,11921.0
2019-10-09 14:50:00,169.25,169.37,169.21,169.31,14588.0,150.5003,150.607,150.4648,150.5537,14588.0
2019-10-09 15:00:00,169.31,169.46,169.24,169.46,13310.0,150.5537,150.6871,150.4914,150.6871,13310.0
2019-10-09 15:10:00,169.45,169.6,169.43,169.5,14577.0,150.6782,150.8115,150.6604,150.7226,14577.0
2019-10-09 15:20:00,169.52,169.64,169.48,169.62,12682.0,150.7404,150.8471,150.7048,150.8293,12682.0
2019-10-09 15:30:00,169.62,169.76,169.61,169.7,21274.0,150.8293,150.9538,150.8204,150.9005,21274.0
2019-10-09 15:40:00,169.67,169.67,168.86,169.03,22813.0,150.8738,150.8738,150.1535,150.3047,22813.0
2019-10-09 15:50:00,169.07,169.35,168.96,169.1,84320.0,150.3403,150.5892,150.2424,150.3669,84320.0
2019-10-10 09:30:00,168.51,169.6,168.51,169.37,28239.0,149.8423,150.8115,149.8423,150.607,28239.0
2019-10-10 09:40:00,169.22,170.24,169.1,170.06,11094.0,150.4736,151.3806,150.3669,151.2206,11094.0
2019-10-10 09:50:00,170.19,170.92,170.06,170.8,13178.0,151.3362,151.9853,151.2206,151.8786,13178.0
2019-10-10 10:00:00,170.77,170.77,170.5,170.52,12946.0,151.8519,151.8519,151.6118,151.6296,12946.0
2019-10-10 10:10:00,170.51,170.66,170.15,170.61,11950.0,151.6207,151.7541,151.3006,151.7097,11950.0
2019-10-10 10:20:00,170.61,170.75,170.56,170.69,12806.0,151.7097,151.8342,151.6652,151.7808,12806.0
2019-10-10 10:30:00,170.81,170.92,170.62,170.83,11051.0,151.8875,151.9853,151.7186,151.9053,11051.0
2019-10-10 10:40:00,170.83,170.96,170.6,170.61,12204.0,151.9053,152.0209,151.7008,151.7097,12204.0
2019-10-10 10:50:00,170.66,171.28,170.66,171.27,16512.0,151.7541,152.3054,151.7541,152.2965,16512.0
2019-10-10 11:00:00,171.28,171.35,171.04,171.29,14189.0,152.3054,152.3677,152.092,152.3143,14189.0
2019-10-10 11:10:00,171.33,171.67,171.28,171.59,19573.0,152.3499,152.6522,152.3054,152.5811,19573.0
2019-10-10 11:20:00,171.54,171.68,171.36,171.39,10791.0,152.5366,152.6611,152.3766,152.4033,10791.0
2019-10-10 11:30:00,171.39,171.77,171.36,171.72,21187.0,152.4033,152.7412,152.3766,152.6967,21187.0
2019-10-10 11:40:00,171.72,172.04,171.66,171.88,23648.0,152.6967,152.9812,152.6433,152.839,23648.0
2019-10-10 11:50:00,171.82,171.91,171.66,171.87,14680.0,152.7856,152.8656,152.6433,152.8301,14680.0
2019-10-10 12:00:00,171.77,171.79,171.34,171.38,8555.0,152.7412,152.7589,152.3588,152.3944,8555.0
2019-10-10 12:10:00,171.39,171.51,171.13,171.23,11742.0,152.4033,152.51,152.1721,152.261,11742.0
2019-10-10 12:20:00,171.16,171.3,171.11,171.25,9511.0,152.1987,152.3232,152.1543,152.2788,9511.0
2019-10-10 12:30:00,171.23,171.28,170.82,171.07,17014.0,152.261,152.3054,151.8964,152.1187,17014.0
2019-10-10 12:40:00,171.15,171.36,171.1,171.36,8201.0,152.1898,152.3766,152.1454,152.3766,8201.0
2019-10-10 12:50:00,171.31,171.55,171.09,171.55,10074.0,152.3321,152.5455,152.1365,152.5455,10074.0
2019-10-10 13:00:00,171.54,171.64,171.44,171.64,15603.0,152.5366,152.6256,152.4477,152.6256,15603.0
2019-10-10 13:10:00,171.64,171.64,171.31,171.31,20258.0,152.6256,152.6256,152.3321,152.3321,20258.0
2019-10-10 13:20:00,171.34,171.48,171.04,171.05,31562.0,152.3588,152.4833,152.092,152.1009,31562.0
2019-10-10 13:30:00,171.05,171.05,170.35,170.59,41949.0,152.1009,152.1009,151.4785,151.6919,41949.0
2019-10-10 13:40:00,170.63,171.12,170.63,171.12,12905.0,151.7274,152.1632,151.7274,152.1632,12905.0
2019-10-10 13:50:00,171.12,171.56,171.04,171.42,10409.0,152.1632,152.5544,152.092,152.4299,10409.0
2019-10-10 14:00:00,171.44,171.53,170.4,170.64,39530.0,152.4477,152.5277,151.5229,151.7363,39530.0
2019-10-10 14:10:00,170.7,171.65,170.69,171.51,11980.0,151.7897,152.6344,151.7808,152.51,11980.0
2019-10-10 14:20:00,171.51,171.61,171.32,171.46,7967.0,152.51,152.5989,152.341,152.4655,7967.0
2019-10-10 14:30:00,171.43,171.78,171.37,171.39,10674.0,152.4388,152.75,152.3855,152.4033,10674.0
2019-10-10 14:40:00,171.37,171.38,171.03,171.12,14110.0,152.3855,152.3944,152.0831,152.1632,14110.0
2019-10-10 14:50:00,171.1,171.29,170.91,171.25,13487.0,152.1454,152.3143,151.9764,152.2788,13487.0
2019-10-10 15:00:00,171.25,171.37,171.12,171.13,9651.0,152.2788,152.3855,152.1632,152.1721,9651.0
2019-10-10 15:10:00,171.09,171.33,171.03,171.33,9095.0,152.1365,152.3499,152.0831,152.3499,9095.0
2019-10-10 15:20:00,171.34,171.54,171.23,171.54,11452.0,152.3588,152.5366,152.261,152.5366,11452.0
2019-10-10 15:30:00,171.56,171.68,171.46,171.52,29225.0,152.5544,152.6611,152.4655,152.5189,29225.0
2019-10-10 15:40:00,171.53,171.79,171.38,171.78,42248.0,152.5277,152.7589,152.3944,152.75,42248.0
2019-10-10 15:50:00,171.75,172.04,171.61,171.99,160826.0,152.7234,152.9812,152.5989,152.9368,160826.0
2019-10-11 09:30:00,173.92,176.4,173.92,175.7,55707.0,154.653,156.8582,154.653,156.2358,55707.0
2019-10-11 09:40:00,175.9,177.5,175.34,177.24,62385.0,156.4136,157.8364,155.9157,157.6052,62385.0
2019-10-11 09:50:00,177.17,177.75,176.84,177.4,40088.0,157.5429,158.0587,157.2495,157.7475,40088.0
2019-10-11 10:00:00,177.37,178.38,177.26,177.61,38966.0,157.7208,158.6189,157.623,157.9342,38966.0
2019-10-11 10:10:00,177.76,178.06,177.37,177.84,35902.0,158.0676,158.3343,157.7208,158.1387,35902.0
2019-10-11 10:20:00,177.84,177.85,177.07,177.16,33285.0,158.1387,158.1476,157.454,157.534,33285.0
2019-10-11 10:30:00,177.13,177.78,177.09,177.69,23982.0,157.5074,158.0854,157.4718,158.0053,23982.0
2019-10-11 10:40:00,177.62,178.08,177.6,177.78,19685.0,157.9431,158.3521,157.9253,158.0854,19685.0
2019-10-11 10:50:00,177.77,178.0,177.64,177.88,28730.0,158.0765,158.281,157.9609,158.1743,28730.0
2019-10-11 11:00:00,177.88,178.61,177.88,178.36,24849.0,158.1743,158.8234,158.1743,158.6011,24849.0
2019-10-11 11:10:00,178.39,178.94,178.33,178.81,29129.0,158.6278,159.1169,158.5744,159.0013,29129.0
2019-10-11 11:20:00,178.74,178.96,178.59,178.78,22689.0,158.939,159.1346,158.8056,158.9746,22689.0
2019-10-11 11:30:00,178.78,179.18,178.61,178.73,23043.0,158.9746,159.3303,158.8234,158.9301,23043.0
2019-10-11 11:40:00,178.78,178.87,178.03,178.31,17944.0,158.9746,159.0546,158.3077,158.5566,17944.0
2019-10-11 11:50:00,178.31,178.53,177.98,178.53,13257.0,158.5566,158.7523,158.2632,158.7523,13257.0
2019-10-11 12:00:00,178.56,178.64,177.52,177.56,13029.0,158.779,158.8501,157.8542,157.8897,13029.0
2019-10-11 12:10:00,177.56,177.59,177.23,177.55,35052.0,157.8897,157.9164,157.5963,157.8808,35052.0
2019-10-11 12:20:00,177.59,178.21,177.51,178.07,27841.0,157.9164,158.4677,157.8453,158.3432,27841.0
2019-10-11 12:30:00,178.04,178.13,176.91,177.9,29631.0,158.3166,158.3966,157.3117,158.1921,29631.0
2019-10-11 12:40:00,177.83,177.93,177.59,177.83,16520.0,158.1298,158.2187,157.9164,158.1298,16520.0
2019-10-11 12:50:00,177.98,178.31,177.9,178.27,14951.0,158.2632,158.5566,158.1921,158.5211,14951.0
2019-10-11 13:00:00,178.23,178.32,177.93,178.03,15152.0,158.4855,158.5655,158.2187,158.3077,15152.0
2019-10-11 13:10:00,178.06,178.07,177.67,177.82,10072.0,158.3343,158.3432,157.9875,158.1209,10072.0
2019-10-11 13:20:00,177.84,178.76,177.72,178.55,23836.0,158.1387,158.9568,158.032,158.7701,23836.0
2019-10-11 13:30:00,178.55,178.86,178.4,178.44,15848.0,158.7701,159.0457,158.6367,158.6722,15848.0
2019-10-11 13:40:00,178.54,178.81,178.45,178.65,18172.0,158.7612,159.0013,158.6811,158.859,18172.0
2019-10-11 13:50:00,178.54,178.74,178.27,178.46,9343.0,158.7612,158.939,158.5211,158.69,9343.0
2019-10-11 14:00:00,178.45,178.7,178.45,178.48,14186.0,158.6811,158.9034,158.6811,158.7078,14186.0
2019-10-11 14:10:00,178.53,178.8,178.39,178.67,20660.0,158.7523,158.9924,158.6278,158.8768,20660.0
2019-10-11 14:20:00,178.67,178.91,178.58,178.86,8592.0,158.8768,159.0902,158.7967,159.0457,8592.0
2019-10-11 14:30:00,178.89,179.17,178.86,179.15,14929.0,159.0724,159.3214,159.0457,159.3036,14929.0
2019-10-11 14:40:00,179.14,179.5,179.03,179.41,30905.0,159.2947,159.6148,159.1969,159.5348,30905.0
2019-10-11 14:50:00,179.4,179.57,179.0,179.15,20563.0,159.5259,159.6771,159.1702,159.3036,20563.0
2019-10-11 15:00:00,179.04,179.18,178.91,179.04,16818.0,159.2058,159.3303,159.0902,159.2058,16818.0
2019-10-11 15:10:00,179.02,179.16,178.98,179.09,25066.0,159.188,159.3125,159.1524,159.2502,25066.0
2019-10-11 15:20:00,179.11,179.33,179.03,179.25,26952.0,159.268,159.4637,159.1969,159.3925,26952.0
2019-10-11 15:30:00,179.26,179.52,178.82,179.48,40876.0,159.4014,159.6326,159.0101,159.597,40876.0
2019-10-11 15:40:00,179.4,179.6,178.66,178.94,46774.0,159.5259,159.7037,158.8679,159.1169,46774.0
2019-10-11 15:50:00,178.88,179.2,178.19,178.44,169982.0,159.0635,159.3481,158.4499,158.6722,169982.0
2019-10-14 09:30:00,177.36,177.98,176.16,176.68,28791.0,157.7119,158.2632,156.6448,157.1072,28791.0
2019-10-14 09:40:00,176.68,177.53,176.56,177.34,14308.0,157.1072,157.8631,157.0005,157.6941,14308.0
2019-10-14 09:50:00,177.48,177.48,177.05,177.05,13739.0,157.8186,157.8186,157.4362,157.4362,13739.0
2019-10-14 10:00:00,177.13,177.31,176.87,177.22,18250.0,157.5074,157.6674,157.2762,157.5874,18250.0
2019-10-14 10:10:00,177.22,177.65,177.17,177.47,12816.0,157.5874,157.9698,157.5429,157.8097,12816.0
2019-10-14 10:20:00,177.47,177.47,176.82,176.82,15684.0,157.8097,157.8097,157.2317,157.2317,15684.0
2019-10-14 10:30:00,176.89,177.18,176.89,177.13,7000.0,157.294,157.5518,157.294,157.5074,7000.0
2019-10-14 10:40:00,177.12,177.15,176.96,177.15,7894.0,157.4985,157.5252,157.3562,157.5252,7894.0
2019-10-14 10:50:00,177.18,177.36,177.15,177.36,5581.0,157.5518,157.7119,157.5252,157.7119,5581.0
2019-10-14 11:00:00,177.34,177.43,177.2,177.29,46615.0,157.6941,157.7741,157.5696,157.6496,46615.0
2019-10-14 11:10:00,177.29,177.34,176.94,177.21,29479.0,157.6496,157.6941,157.3384,157.5785,29479.0
2019-10-14 11:20:00,177.14,177.29,177.04,177.29,18590.0,157.5163,157.6496,157.4273,157.6496,18590.0
2019-10-14 11:30:00,177.29,177.5,177.29,177.5,8676.0,157.6496,157.8364,157.6496,157.8364,8676.0
2019-10-14 11:40:00,177.59,177.62,177.37,177.57,7762.0,157.9164,157.9431,157.7208,157.8986,7762.0
2019-10-14 11:50:00,177.57,177.79,177.4,177.4,7523.0,157.8986,158.0943,157.7475,157.7475,7523.0
2019-10-14 12:00:00,177.37,177.56,177.2,177.54,7495.0,157.7208,157.8897,157.5696,157.8719,7495.0
2019-10-14 12:10:00,177.53,177.55,177.45,177.55,7734.0,157.8631,157.8808,157.7919,157.8808,7734.0
2019-10-14 12:20:00,177.54,177.54,177.32,177.34,3000.0,157.8719,157.8719,157.6763,157.6941,3000.0
2019-10-14 12:30:00,177.39,177.61,177.36,177.59,5723.0,157.7386,157.9342,157.7119,157.9164,5723.0
2019-10-14 12:40:00,177.59,177.71,177.57,177.64,7193.0,157.9164,158.0231,157.8986,157.9609,7193.0
2019-10-14 12:50:00,177.62,177.62,177.42,177.54,10745.0,157.9431,157.9431,157.7652,157.8719,10745.0
2019-10-14 13:00:00,177.51,177.7,177.48,177.62,5638.0,157.8453,158.0142,157.8186,157.9431,5638.0
2019-10-14 13:10:00,177.6,177.86,177.58,177.79,10601.0,157.9253,158.1565,157.9075,158.0943,10601.0
2019-10-14 13:20:00,177.83,177.92,177.63,177.73,9721.0,158.1298,158.2099,157.952,158.0409,9721.0
2019-10-14 13:30:00,177.68,177.7,177.49,177.49,7193.0,157.9964,158.0142,157.8275,157.8275,7193.0
2019-10-14 13:40:00,177.53,177.68,177.53,177.66,6388.0,157.8631,157.9964,157.8631,157.9787,6388.0
2019-10-14 13:50:00,177.68,177.96,177.63,177.9,6301.0,157.9964,158.2454,157.952,158.1921,6301.0
2019-10-14 14:00:00,177.94,178.0,177.78,178.0,7308.0,158.2276,158.281,158.0854,158.281,7308.0
2019-10-14 14:10:00,178.0,178.23,177.97,178.02,9850.0,158.281,158.4855,158.2543,158.2988,9850.0
2019-10-14 14:20:00,177.95,178.28,177.95,178.18,10064.0,158.2365,158.53,158.2365,158.441,10064.0
2019-10-14 14:30:00,178.18,178.18,177.93,177.93,11280.0,158.441,158.441,158.2187,158.2187,11280.0
2019-10-14 14:40:00,177.93,178.05,177.85,177.88,12968.0,158.2187,158.3255,158.1476,158.1743,12968.0
2019-10-14 14:50:00,177.93,177.98,177.7,177.76,9701.0,158.2187,158.2632,158.0142,158.0676,9701.0
2019-10-14 15:00:00,177.76,177.9,177.72,177.83,15534.0,158.0676,158.1921,158.032,158.1298,15534.0
2019-10-14 15:10:00,177.83,178.01,177.81,178.0,19320.0,158.1298,158.2899,158.112,158.281,19320.0
2019-10-14 15:20:00,178.0,178.2,177.98,178.2,17322.0,158.281,158.4588,158.2632,158.4588,17322.0
2019-10-14 15:30:00,178.21,178.33,177.98,178.22,34564.0,158.4677,158.5744,158.2632,158.4766,34564.0
2019-10-14 15:40:00,178.24,178.31,178.11,178.28,31243.0,158.4944,158.5566,158.3788,158.53,31243.0
2019-10-14 15:50:00,178.28,178.64,178.2,178.53,126808.0,158.53,158.8501,158.4588,158.7523,126808.0
2019-10-15 09:30:00,178.54,178.99,177.72,178.45,28157.0,158.7612,159.1613,158.032,158.6811,28157.0
2019-10-15 09:40:00,178.34,179.95,178.18,179.83,63405.0,158.5833,160.015,158.441,159.9083,63405.0
2019-10-15 09:50:00,179.9,179.93,178.92,179.12,50929.0,159.9705,159.9972,159.0991,159.2769,50929.0
2019-10-15 10:00:00,179.0,179.46,178.78,179.11,15211.0,159.1702,159.5792,158.9746,159.268,15211.0
2019-10-15 10:10:00,179.13,179.69,179.1,179.67,17990.0,159.2858,159.7838,159.2591,159.766,17990.0
2019-10-15 10:20:00,179.64,179.94,179.37,179.91,13959.0,159.7393,160.0061,159.4992,159.9794,13959.0
2019-10-15 10:30:00,179.98,180.55,179.76,180.46,39852.0,160.0416,160.5485,159.846,160.4685,39852.0
2019-10-15 10:40:00,180.5,180.93,180.5,180.93,25360.0,160.504,160.8864,160.504,160.8864,25360.0
2019-10-15 10:50:00,180.92,181.28,180.87,181.28,25241.0,160.8775,161.1976,160.833,161.1976,25241.0
2019-10-15 11:00:00,181.31,181.45,181.09,181.17,15531.0,161.2243,161.3488,161.0287,161.0998,15531.0
2019-10-15 11:10:00,181.13,181.25,180.9,180.9,18818.0,161.0642,161.171,160.8597,160.8597,18818.0
2019-10-15 11:20:00,180.89,180.93,180.6,180.87,16039.0,160.8508,160.8864,160.593,160.833,16039.0
2019-10-15 11:30:00,180.82,180.99,180.45,180.57,25668.0,160.7886,160.9398,160.4596,160.5663,25668.0
2019-10-15 11:40:00,180.59,180.66,180.37,180.51,8763.0,160.5841,160.6463,160.3884,160.5129,8763.0
2019-10-15 11:50:00,180.52,180.67,180.33,180.36,10183.0,160.5218,160.6552,160.3529,160.3795,10183.0
2019-10-15 12:00:00,180.36,180.46,180.15,180.15,10440.0,160.3795,160.4685,160.1928,160.1928,10440.0
2019-10-15 12:10:00,180.18,180.57,180.18,180.4,79300.0,160.2195,160.5663,160.2195,160.4151,79300.0
2019-10-15 12:20:00,180.36,180.36,180.06,180.1,18246.0,160.3795,160.3795,160.1128,160.1483,18246.0
2019-10-15 12:30:00,180.11,180.42,180.11,180.33,30647.0,160.1572,160.4329,160.1572,160.3529,30647.0
2019-10-15 12:40:00,180.35,180.41,180.26,180.26,5503.0,160.3707,160.424,160.2906,160.2906,5503.0
2019-10-15 12:50:00,180.28,180.4,180.26,180.32,8902.0,160.3084,160.4151,160.2906,160.344,8902.0
2019-10-15 13:00:00,180.34,180.42,180.17,180.17,6650.0,160.3618,160.4329,160.2106,160.2106,6650.0
2019-10-15 13:10:00,180.19,180.3,180.18,180.27,11690.0,160.2284,160.3262,160.2195,160.2995,11690.0
2019-10-15 13:20:00,180.28,180.55,180.25,180.35,20771.0,160.3084,160.5485,160.2817,160.3707,20771.0
2019-10-15 13:30:00,180.38,180.44,180.29,180.35,6250.0,160.3973,160.4507,160.3173,160.3707,6250.0
2019-10-15 13:40:00,180.32,180.45,180.28,180.39,38008.0,160.344,160.4596,160.3084,160.4062,38008.0
2019-10-15 13:50:00,180.39,180.85,180.36,180.64,24397.0,160.4062,160.8153,160.3795,160.6285,24397.0
2019-10-15 14:00:00,180.64,180.64,180.4,180.55,23936.0,160.6285,160.6285,160.4151,160.5485,23936.0
2019-10-15 14:10:00,180.59,180.9,180.59,180.88,20713.0,160.5841,160.8597,160.5841,160.8419,20713.0
2019-10-15 14:20:00,180.88,181.13,180.88,181.04,16127.0,160.8419,161.0642,160.8419,160.9842,16127.0
2019-10-15 14:30:00,181.06,181.1,180.9,180.94,24274.0,161.002,161.0376,160.8597,160.8953,24274.0
2019-10-15 14:40:00,180.96,181.08,180.88,180.98,21661.0,160.9131,161.0198,160.8419,160.9309,21661.0
2019-10-15 14:50:00,180.98,181.0,180.78,180.9,45495.0,160.9309,160.9486,160.753,160.8597,45495.0
2019-10-15 15:00:00,180.89,180.9,180.67,180.78,20180.0,160.8508,160.8597,160.6552,160.753,20180.0
2019-10-15 15:10:00,180.77,180.88,180.63,180.7,35101.0,160.7441,160.8419,160.6196,160.6819,35101.0
2019-10-15 15:20:00,180.71,180.97,180.71,180.92,22176.0,160.6908,160.922,160.6908,160.8775,22176.0
2019-10-15 15:30:00,180.93,181.04,180.84,181.03,61282.0,160.8864,160.9842,160.8064,160.9753,61282.0
2019-10-15 15:40:00,181.02,181.02,180.69,180.86,43113.0,160.9664,160.9664,160.673,160.8242,43113.0
2019-10-15 15:50:00,180.86,180.91,180.59,180.7,142456.0,160.8242,160.8686,160.5841,160.6819,142456.0
2019-10-16 09:30:00,179.95,181.08,179.51,181.07,17946.0,160.015,161.0198,159.6237,161.0109,17946.0
2019-10-16 09:40:00,181.08,181.5,180.81,180.81,17593.0,161.0198,161.3933,160.7797,160.7797,17593.0
2019-10-16 09:50:00,180.78,180.94,180.27,180.51,17002.0,160.753,160.8953,160.2995,160.5129,17002.0
2019-10-16 10:00:00,180.53,181.11,180.23,180.95,19210.0,160.5307,161.0465,160.2639,160.9042,19210.0
2019-10-16 10:10:00,180.94,181.19,180.82,180.97,48817.0,160.8953,161.1176,160.7886,160.922,48817.0
2019-10-16 10:20:00,181.0,181.42,180.88,181.26,16194.0,160.9486,161.3221,160.8419,161.1798,16194.0
2019-10-16 10:30:00,181.29,181.36,180.98,181.07,11304.0,161.2065,161.2688,160.9309,161.0109,11304.0
2019-10-16 10:40:00,181.0,181.24,180.95,181.15,13810.0,160.9486,161.1621,160.9042,161.082,13810.0
2019-10-16 10:50:00,181.04,181.1,180.89,181.09,35000.0,160.9842,161.0376,160.8508,161.0287,35000.0
2019-10-16 11:00:00,181.06,181.24,180.67,180.68,109046.0,161.002,161.1621,160.6552,160.6641,109046.0
2019-10-16 11:10:00,180.69,180.8,180.48,180.65,15698.0,160.673,160.7708,160.4863,160.6374,15698.0
2019-10-16 11:20:00,180.67,181.0,180.67,180.9,14694.0,160.6552,160.9486,160.6552,160.8597,14694.0
2019-10-16 11:30:00,180.89,181.06,180.74,180.92,20054.0,160.8508,161.002,160.7174,160.8775,20054.0
2019-10-16 11:40:00,180.92,181.57,180.9,181.56,28739.0,160.8775,161.4555,160.8597,161.4466,28739.0
2019-10-16 11:50:00,181.56,181.57,181.36,181.47,42871.0,161.4466,161.4555,161.2688,161.3666,42871.0
2019-10-16 12:00:00,181.49,181.7,181.43,181.53,29306.0,161.3844,161.5711,161.331,161.4199,29306.0
2019-10-16 12:10:00,181.48,181.91,181.43,181.77,29634.0,161.3755,161.7578,161.331,161.6333,29634.0
2019-10-16 12:20:00,181.77,181.77,181.43,181.56,11247.0,161.6333,161.6333,161.331,161.4466,11247.0
2019-10-16 12:30:00,181.54,181.54,181.28,181.41,9570.0,161.4288,161.4288,161.1976,161.3132,9570.0
2019-10-16 12:40:00,181.35,181.46,181.27,181.46,7987.0,161.2599,161.3577,161.1887,161.3577,7987.0
2019-10-16 12:50:00,181.46,181.55,181.34,181.5,12149.0,161.3577,161.4377,161.251,161.3933,12149.0
2019-10-16 13:00:00,181.5,181.61,181.17,181.17,12262.0,161.3933,161.4911,161.0998,161.0998,12262.0
2019-10-16 13:10:00,181.19,181.19,181.03,181.1,7306.0,161.1176,161.1176,160.9753,161.0376,7306.0
2019-10-16 13:20:00,181.1,181.1,180.8,180.9,7061.0,161.0376,161.0376,160.7708,160.8597,7061.0
2019-10-16 13:30:00,180.92,180.97,180.83,180.87,6586.0,160.8775,160.922,160.7975,160.833,6586.0
2019-10-16 13:40:00,180.87,181.03,180.71,180.95,12603.0,160.833,160.9753,160.6908,160.9042,12603.0
2019-10-16 13:50:00,180.89,181.08,180.83,180.98,13439.0,160.8508,161.0198,160.7975,160.9309,13439.0
2019-10-16 14:00:00,181.0,181.12,180.95,181.1,11808.0,160.9486,161.0554,160.9042,161.0376,11808.0
2019-10-16 14:10:00,181.11,181.23,181.1,181.19,7645.0,161.0465,161.1532,161.0376,161.1176,7645.0
2019-10-16 14:20:00,181.19,181.22,180.92,181.19,10301.0,161.1176,161.1443,160.8775,161.1176,10301.0
2019-10-16 14:30:00,181.19,181.52,181.18,181.52,25980.0,161.1176,161.411,161.1087,161.411,25980.0
2019-10-16 14:40:00,181.54,181.55,181.38,181.4,18912.0,161.4288,161.4377,161.2865,161.3043,18912.0
2019-10-16 14:50:00,181.44,182.05,181.44,181.65,69359.0,161.3399,161.8823,161.3399,161.5266,69359.0
2019-10-16 15:00:00,181.61,181.63,181.3,181.48,35025.0,161.4911,161.5089,161.2154,161.3755,35025.0
2019-10-16 15:10:00,181.53,181.72,181.46,181.67,35395.0,161.4199,161.5889,161.3577,161.5444,35395.0
2019-10-16 15:20:00,181.64,181.77,181.44,181.75,46883.0,161.5177,161.6333,161.3399,161.6156,46883.0
2019-10-16 15:30:00,181.75,181.86,181.33,181.68,44241.0,161.6156,161.7134,161.2421,161.5533,44241.0
2019-10-16 15:40:00,181.69,181.69,181.13,181.21,48316.0,161.5622,161.5622,161.0642,161.1354,48316.0
2019-10-16 15:50:00,181.19,181.38,180.97,181.16,171695.0,161.1176,161.2865,160.922,161.0909,171695.0
2019-10-17 09:30:00,182.13,183.16,181.7,182.71,96278.0,161.9535,162.8694,161.5711,162.4692,96278.0
2019-10-17 09:40:00,182.73,182.9,181.92,182.83,71731.0,162.487,162.6382,161.7667,162.5759,71731.0
2019-10-17 09:50:00,182.99,183.47,182.77,183.17,46056.0,162.7182,163.145,162.5226,162.8783,46056.0
2019-10-17 10:00:00,183.18,183.86,182.64,183.72,104168.0,162.8871,163.4918,162.407,163.3673,104168.0
2019-10-17 10:10:00,183.7,184.64,183.52,184.64,45482.0,163.3495,164.1854,163.1895,164.1854,45482.0
2019-10-17 10:20:00,184.69,184.81,184.19,184.33,67268.0,164.2299,164.3366,163.7853,163.9097,67268.0
2019-10-17 10:30:00,184.33,184.57,183.67,183.79,57258.0,163.9097,164.1232,163.3229,163.4296,57258.0
2019-10-17 10:40:00,183.8,183.85,183.33,183.47,59768.0,163.4385,163.4829,163.0205,163.145,59768.0
2019-10-17 10:50:00,183.43,184.0,183.27,183.76,56704.0,163.1094,163.6163,162.9672,163.4029,56704.0
2019-10-17 11:00:00,183.73,184.15,183.25,184.11,53161.0,163.3762,163.7497,162.9494,163.7141,53161.0
2019-10-17 11:10:00,184.12,184.24,183.89,183.98,20472.0,163.723,163.8297,163.5185,163.5985,20472.0
2019-10-17 11:20:00,184.03,184.15,183.63,183.74,18607.0,163.643,163.7497,163.2873,163.3851,18607.0
2019-10-17 11:30:00,183.7,183.73,183.47,183.59,22565.0,163.3495,163.3762,163.145,163.2517,22565.0
2019-10-17 11:40:00,183.59,183.62,183.35,183.46,27140.0,163.2517,163.2784,163.0383,163.1361,27140.0
2019-10-17 11:50:00,183.44,183.56,183.2,183.46,57143.0,163.1183,163.225,162.9049,163.1361,57143.0
2019-10-17 12:00:00,183.46,183.75,183.26,183.64,48360.0,163.1361,163.394,162.9583,163.2962,48360.0
2019-10-17 12:10:00,183.64,183.76,183.44,183.6,24328.0,163.2962,163.4029,163.1183,163.2606,24328.0
2019-10-17 12:20:00,183.61,184.01,183.61,183.88,12149.0,163.2695,163.6252,163.2695,163.5096,12149.0
2019-10-17 12:30:00,183.89,184.07,183.78,183.96,23258.0,163.5185,163.6785,163.4207,163.5807,23258.0
2019-10-17 12:40:00,183.97,184.05,183.59,183.59,19790.0,163.5896,163.6608,163.2517,163.2517,19790.0
2019-10-17 12:50:00,183.59,183.9,183.49,183.81,15705.0,163.2517,163.5274,163.1628,163.4474,15705.0
2019-10-17 13:00:00,183.81,183.98,183.76,183.9,12198.0,163.4474,163.5985,163.4029,163.5274,12198.0
2019-10-17 13:10:00,183.88,184.12,183.87,183.96,20918.0,163.5096,163.723,163.5007,163.5807,20918.0
2019-10-17 13:20:00,183.93,183.93,183.68,183.73,13300.0,163.5541,163.5541,163.3318,163.3762,13300.0
2019-10-17 13:30:00,183.78,183.99,183.74,183.99,12713.0,163.4207,163.6074,163.3851,163.6074,12713.0
2019-10-17 13:40:00,183.98,183.98,183.73,183.92,13007.0,163.5985,163.5985,163.3762,163.5452,13007.0
2019-10-17 13:50:00,183.94,184.11,183.92,183.98,27746.0,163.563,163.7141,163.5452,163.5985,27746.0
2019-10-17 14:00:00,183.98,184.02,183.74,183.89,27859.0,163.5985,163.6341,163.3851,163.5185,27859.0
2019-10-17 14:10:00,183.87,184.29,183.59,183.67,28492.0,163.5007,163.8742,163.2517,163.3229,28492.0
2019-10-17 14:20:00,183.67,183.9,183.54,183.77,23710.0,163.3229,163.5274,163.2073,163.4118,23710.0
2019-10-17 14:30:00,183.75,183.8,183.5,183.56,30889.0,163.394,163.4385,163.1717,163.225,30889.0
2019-10-17 14:40:00,183.62,183.79,183.56,183.69,16846.0,163.2784,163.4296,163.225,163.3406,16846.0
2019-10-17 14:50:00,183.82,183.82,183.6,183.72,35039.0,163.4562,163.4562,163.2606,163.3673,35039.0
2019-10-17 15:00:00,183.71,183.79,183.54,183.73,28709.0,163.3584,163.4296,163.2073,163.3762,28709.0
2019-10-17 15:10:00,183.72,183.84,183.72,183.75,59591.0,163.3673,163.474,163.3673,163.394,59591.0
2019-10-17 15:20:00,183.75,183.84,183.63,183.76,70677.0,163.394,163.474,163.2873,163.4029,70677.0
2019-10-17 15:30:00,183.76,183.98,183.69,183.86,43031.0,163.4029,163.5985,163.3406,163.4918,43031.0
2019-10-17 15:40:00,183.87,184.02,183.84,183.85,69437.0,163.5007,163.6341,163.474,163.4829,69437.0
2019-10-17 15:50:00,183.85,184.08,183.38,183.71,202445.0,163.4829,163.6874,163.065,163.3584,202445.0
2019-10-18 09:30:00,183.2,184.04,182.62,182.93,111683.0,162.9049,163.6519,162.3892,162.6648,111683.0
2019-10-18 09:40:00,182.96,183.21,182.86,183.06,10307.0,162.6915,162.9138,162.6026,162.7804,10307.0
2019-10-18 09:50:00,183.04,183.08,182.5,182.81,13971.0,162.7627,162.7982,162.2825,162.5581,13971.0
2019-10-18 10:00:00,182.73,182.73,181.41,181.71,69079.0,162.487,162.487,161.3132,161.58,69079.0
2019-10-18 10:10:00,181.63,181.95,181.51,181.69,26754.0,161.5089,161.7934,161.4021,161.5622,26754.0
2019-10-18 10:20:00,181.69,182.44,181.61,181.83,28006.0,161.5622,162.2291,161.4911,161.6867,28006.0
2019-10-18 10:30:00,181.88,181.88,181.53,181.61,20065.0,161.7312,161.7312,161.4199,161.4911,20065.0
2019-10-18 10:40:00,181.58,181.92,181.35,181.88,63275.0,161.4644,161.7667,161.2599,161.7312,63275.0
2019-10-18 10:50:00,181.9,182.34,181.89,182.32,20359.0,161.7489,162.1402,161.7401,162.1224,20359.0
2019-10-18 11:00:00,182.34,182.36,181.96,182.1,16307.0,162.1402,162.158,161.8023,161.9268,16307.0
2019-10-18 11:10:00,182.08,182.17,181.72,181.76,13644.0,161.909,161.989,161.5889,161.6245,13644.0
2019-10-18 11:20:00,181.81,181.86,181.63,181.75,16628.0,161.6689,161.7134,161.5089,161.6156,16628.0
2019-10-18 11:30:00,181.77,181.77,181.41,181.68,30641.0,161.6333,161.6333,161.3132,161.5533,30641.0
2019-10-18 11:40:00,181.66,181.71,181.28,181.42,25251.0,161.5355,161.58,161.1976,161.3221,25251.0
2019-10-18 11:50:00,181.36,181.53,181.18,181.18,18559.0,161.2688,161.4199,161.1087,161.1087,18559.0
2019-10-18 12:00:00,181.1,181.54,181.1,181.43,16339.0,161.0376,161.4288,161.0376,161.331,16339.0
2019-10-18 12:10:00,181.43,181.47,180.89,180.89,10793.0,161.331,161.3666,160.8508,160.8508,10793.0
2019-10-18 12:20:00,180.88,181.04,180.72,180.94,20073.0,160.8419,160.9842,160.6997,160.8953,20073.0
2019-10-18 12:30:00,180.88,181.05,180.83,180.83,15855.0,160.8419,160.9931,160.7975,160.7975,15855.0
2019-10-18 12:40:00,180.84,181.06,180.79,180.9,14043.0,160.8064,161.002,160.7619,160.8597,14043.0
2019-10-18 12:50:00,180.94,181.06,180.87,180.99,19840.0,160.8953,161.002,160.833,160.9398,19840.0
2019-10-18 13:00:00,181.05,181.39,181.05,181.21,11667.0,160.9931,161.2954,160.9931,161.1354,11667.0
2019-10-18 13:10:00,181.19,181.36,181.12,181.31,7357.0,161.1176,161.2688,161.0554,161.2243,7357.0
2019-10-18 13:20:00,181.22,181.32,181.05,181.05,8682.0,161.1443,161.2332,160.9931,160.9931,8682.0
2019-10-18 13:30:00,181.06,181.32,181.06,181.25,12530.0,161.002,161.2332,161.002,161.171,12530.0
2019-10-18 13:40:00,181.24,181.6,181.21,181.55,17610.0,161.1621,161.4822,161.1354,161.4377,17610.0
2019-10-18 13:50:00,181.53,181.65,181.48,181.65,11950.0,161.4199,161.5266,161.3755,161.5266,11950.0
2019-10-18 14:00:00,181.65,181.86,181.55,181.56,11417.0,161.5266,161.7134,161.4377,161.4466,11417.0
2019-10-18 14:10:00,181.61,181.78,181.49,181.56,17958.0,161.4911,161.6422,161.3844,161.4466,17958.0
2019-10-18 14:20:00,181.62,181.66,181.24,181.36,20047.0,161.5,161.5355,161.1621,161.2688,20047.0
2019-10-18 14:30:00,181.36,181.36,180.99,181.0,16580.0,161.2688,161.2688,160.9398,160.9486,16580.0
2019-10-18 14:40:00,181.03,181.13,180.86,180.96,18379.0,160.9753,161.0642,160.8242,160.9131,18379.0
2019-10-18 14:50:00,180.94,181.46,180.93,181.37,35258.0,160.8953,161.3577,160.8864,161.2777,35258.0
2019-10-18 15:00:00,181.39,181.74,181.39,181.69,14387.0,161.2954,161.6067,161.2954,161.5622,14387.0
2019-10-18 15:10:00,181.66,181.82,181.56,181.72,15709.0,161.5355,161.6778,161.4466,161.5889,15709.0
2019-10-18 15:20:00,181.69,181.75,181.55,181.62,14149.0,161.5622,161.6156,161.4377,161.5,14149.0
2019-10-18 15:30:00,181.62,181.82,181.6,181.76,24066.0,161.5,161.6778,161.4822,161.6245,24066.0
2019-10-18 15:40:00,181.74,181.93,181.65,181.92,25668.0,161.6067,161.7756,161.5266,161.7667,25668.0
2019-10-18 15:50:00,181.93,182.29,181.83,181.91,122942.0,161.7756,162.0957,161.6867,161.7578,122942.0
2019-10-21 09:30:00,182.99,184.35,182.99,184.28,15052.0,162.7182,163.9275,162.7182,163.8653,15052.0
2019-10-21 09:40:00,184.45,184.98,184.0,184.48,19195.0,164.0165,164.4877,163.6163,164.0431,19195.0
2019-10-21 09:50:00,184.57,185.03,184.4,184.84,21500.0,164.1232,164.5322,163.972,164.3632,21500.0
2019-10-21 10:00:00,184.89,185.22,184.62,185.06,34434.0,164.4077,164.7012,164.1676,164.5589,34434.0
2019-10-21 10:10:00,185.01,185.39,184.73,185.2,41254.0,164.5144,164.8523,164.2654,164.6834,41254.0
2019-10-21 10:20:00,185.2,185.64,185.12,185.64,21228.0,164.6834,165.0746,164.6122,165.0746,21228.0
2019-10-21 10:30:00,185.69,185.73,185.14,185.29,56025.0,165.1191,165.1547,164.63,164.7634,56025.0
2019-10-21 10:40:00,185.32,185.48,185.02,185.28,59032.0,164.7901,164.9323,164.5233,164.7545,59032.0
2019-10-21 10:50:00,185.29,185.33,184.98,185.07,43445.0,164.7634,164.799,164.4877,164.5678,43445.0
2019-10-21 11:00:00,185.09,185.51,185.06,185.44,19143.0,164.5856,164.959,164.5589,164.8968,19143.0
2019-10-21 11:10:00,185.45,185.59,185.39,185.51,23482.0,164.9057,165.0302,164.8523,164.959,23482.0
2019-10-21 11:20:00,185.49,185.58,185.17,185.4,26007.0,164.9412,165.0213,164.6567,164.8612,26007.0
2019-10-21 11:30:00,185.47,185.97,185.43,185.86,50502.0,164.9235,165.3681,164.8879,165.2703,50502.0
2019-10-21 11:40:00,185.85,186.13,185.75,186.09,31989.0,165.2614,165.5103,165.1724,165.4748,31989.0
2019-10-21 11:50:00,186.06,186.19,185.91,186.12,15754.0,165.4481,165.5637,165.3147,165.5014,15754.0
2019-10-21 12:00:00,186.09,186.34,185.95,186.34,28016.0,165.4748,165.6971,165.3503,165.6971,28016.0
2019-10-21 12:10:00,186.33,186.38,185.9,185.99,31419.0,165.6882,165.7326,165.3058,165.3858,31419.0
2019-10-21 12:20:00,186.03,186.23,185.89,185.93,29913.0,165.4214,165.5993,165.2969,165.3325,29913.0
2019-10-21 12:30:00,185.96,186.04,185.49,185.53,38541.0,165.3592,165.4303,164.9412,164.9768,38541.0
2019-10-21 12:40:00,185.56,185.72,185.45,185.49,22772.0,165.0035,165.1458,164.9057,164.9412,22772.0
2019-10-21 12:50:00,185.47,185.7,185.44,185.66,12825.0,164.9235,165.128,164.8968,165.0924,12825.0
2019-10-21 13:00:00,185.63,185.65,185.46,185.54,13982.0,165.0657,165.0835,164.9146,164.9857,13982.0
2019-10-21 13:10:00,185.56,185.64,185.46,185.6,9568.0,165.0035,165.0746,164.9146,165.0391,9568.0
2019-10-21 13:20:00,185.56,185.56,185.41,185.5,18301.0,165.0035,165.0035,164.8701,164.9501,18301.0
2019-10-21 13:30:00,185.5,185.59,185.44,185.55,12316.0,164.9501,165.0302,164.8968,164.9946,12316.0
2019-10-21 13:40:00,185.57,185.66,185.46,185.48,19197.0,165.0124,165.0924,164.9146,164.9323,19197.0
2019-10-21 13:50:00,185.48,185.51,185.16,185.21,48463.0,164.9323,164.959,164.6478,164.6923,48463.0
2019-10-21 14:00:00,185.19,185.32,184.75,185.0,22878.0,164.6745,164.7901,164.2832,164.5055,22878.0
2019-10-21 14:10:00,185.02,185.24,184.8,185.2,36280.0,164.5233,164.7189,164.3277,164.6834,36280.0
2019-10-21 14:20:00,185.2,185.28,184.95,185.01,16258.0,164.6834,164.7545,164.4611,164.5144,16258.0
2019-10-21 14:30:00,184.96,185.25,184.96,185.15,12660.0,164.47,164.7278,164.47,164.6389,12660.0
2019-10-21 14:40:00,185.16,185.25,185.11,185.22,16556.0,164.6478,164.7278,164.6033,164.7012,16556.0
2019-10-21 14:50:00,185.18,185.38,185.11,185.34,24687.0,164.6656,164.8434,164.6033,164.8079,24687.0
2019-10-21 15:00:00,185.35,185.5,185.32,185.35,33721.0,164.8167,164.9501,164.7901,164.8167,33721.0
2019-10-21 15:10:00,185.33,185.37,185.26,185.32,19906.0,164.799,164.8345,164.7367,164.7901,19906.0
2019-10-21 15:20:00,185.34,185.66,185.34,185.63,38042.0,164.8079,165.0924,164.8079,165.0657,38042.0
2019-10-21 15:30:00,185.63,185.68,185.48,185.54,38510.0,165.0657,165.1102,164.9323,164.9857,38510.0
2019-10-21 15:40:00,185.55,185.92,185.49,185.83,71088.0,164.9946,165.3236,164.9412,165.2436,71088.0
2019-10-21 15:50:00,185.83,186.2,185.82,186.15,212522.0,165.2436,165.5726,165.2347,165.5281,212522.0
2019-10-22 09:30:00,186.09,186.71,184.73,185.03,28352.0,165.4748,166.0261,164.2654,164.5322,28352.0
2019-10-22 09:40:00,184.87,186.51,184.66,186.44,16772.0,164.3899,165.8482,164.2032,165.786,16772.0
2019-10-22 09:50:00,186.66,186.93,186.42,186.59,20364.0,165.9816,166.2217,165.7682,165.9194,20364.0
2019-10-22 10:00:00,186.56,186.71,185.89,186.7,19189.0,165.8927,166.0261,165.2969,166.0172,19189.0
2019-10-22 10:10:00,186.65,186.94,186.6,186.92,42292.0,165.9727,166.2306,165.9283,166.2128,42292.0
2019-10-22 10:20:00,186.94,188.3,186.92,188.23,88934.0,166.2306,167.4399,166.2128,167.3777,88934.0
2019-10-22 10:30:00,188.21,189.24,188.02,189.15,89508.0,167.3599,168.2758,167.191,168.1958,89508.0
2019-10-22 10:40:00,189.06,189.1,188.54,188.58,66378.0,168.1158,168.1513,167.6534,167.6889,66378.0
2019-10-22 10:50:00,188.58,188.93,188.22,188.24,24776.0,167.6889,168.0002,167.3688,167.3866,24776.0
2019-10-22 11:00:00,188.25,188.29,187.21,187.35,76150.0,167.3955,167.4311,166.4707,166.5952,76150.0
2019-10-22 11:10:00,187.37,187.58,187.1,187.15,33577.0,166.613,166.7997,166.3729,166.4173,33577.0
2019-10-22 11:20:00,187.14,187.48,186.96,187.15,63335.0,166.4085,166.7108,166.2484,166.4173,63335.0
2019-10-22 11:30:00,187.12,187.71,186.94,187.71,20299.0,166.3907,166.9153,166.2306,166.9153,20299.0
2019-10-22 11:40:00,187.86,187.92,187.59,187.69,15900.0,167.0487,167.102,166.8086,166.8975,15900.0
2019-10-22 11:50:00,187.69,187.8,187.44,187.49,20354.0,166.8975,166.9953,166.6752,166.7197,20354.0
2019-10-22 12:00:00,187.53,187.61,187.21,187.44,16763.0,166.7552,166.8264,166.4707,166.6752,16763.0
2019-10-22 12:10:00,187.42,187.53,187.27,187.5,12348.0,166.6574,166.7552,166.5241,166.7286,12348.0
2019-10-22 12:20:00,187.51,187.53,186.92,187.14,41040.0,166.7375,166.7552,166.2128,166.4085,41040.0
2019-10-22 12:30:00,187.22,187.77,187.21,187.49,50534.0,166.4796,166.9687,166.4707,166.7197,50534.0
2019-10-22 12:40:00,187.43,187.85,187.4,187.62,14797.0,166.6663,167.0398,166.6396,166.8353,14797.0
2019-10-22 12:50:00,187.65,187.79,187.3,187.7,22625.0,166.862,166.9864,166.5507,166.9064,22625.0
2019-10-22 13:00:00,187.69,187.74,187.37,187.46,21930.0,166.8975,166.942,166.613,166.693,21930.0
2019-10-22 13:10:00,187.52,187.55,187.31,187.42,15735.0,166.7464,166.773,166.5596,166.6574,15735.0
2019-10-22 13:20:00,187.48,187.48,187.11,187.25,25247.0,166.7108,166.7108,166.3818,166.5063,25247.0
2019-10-22 13:30:00,187.28,187.63,187.26,187.63,30722.0,166.5329,166.8442,166.5152,166.8442,30722.0
2019-10-22 13:40:00,187.64,187.87,187.54,187.85,26926.0,166.8531,167.0576,166.7641,167.0398,26926.0
2019-10-22 13:50:00,187.87,188.05,187.78,187.99,41407.0,167.0576,167.2176,166.9776,167.1643,41407.0
2019-10-22 14:00:00,187.95,188.23,187.83,188.23,28357.0,167.1287,167.3777,167.022,167.3777,28357.0
2019-10-22 14:10:00,188.19,188.59,188.1,188.39,32007.0,167.3421,167.6978,167.2621,167.52,32007.0
2019-10-22 14:20:00,188.41,188.44,187.88,188.09,29263.0,167.5378,167.5644,167.0665,167.2532,29263.0
2019-10-22 14:30:00,188.16,188.24,187.68,187.94,22923.0,167.3155,167.3866,166.8886,167.1198,22923.0
2019-10-22 14:40:00,187.93,187.96,187.16,187.66,64110.0,167.1109,167.1376,166.4262,166.8708,64110.0
2019-10-22 14:50:00,187.72,187.97,187.51,187.92,29375.0,166.9242,167.1465,166.7375,167.102,29375.0
2019-10-22 15:00:00,187.92,187.94,187.59,187.85,42532.0,167.102,167.1198,166.8086,167.0398,42532.0
2019-10-22 15:10:00,187.83,188.2,187.72,188.02,54029.0,167.022,167.351,166.9242,167.191,54029.0
2019-10-22 15:20:00,188.01,188.63,187.84,188.33,48038.0,167.1821,167.7334,167.0309,167.4666,48038.0
2019-10-22 15:30:00,188.32,188.8,188.24,188.69,60836.0,167.4577,167.8846,167.3866,167.7867,60836.0
2019-10-22 15:40:00,188.59,188.8,188.29,188.68,65337.0,167.6978,167.8846,167.4311,167.7778,65337.0
2019-10-22 15:50:00,188.7,188.91,188.52,188.78,192890.0,167.7956,167.9824,167.6356,167.8668,192890.0
2019-10-23 09:30:00,185.5,188.2,184.14,184.51,164331.0,164.9501,167.351,163.7408,164.0698,164331.0
2019-10-23 09:40:00,184.67,185.55,184.53,184.53,105273.0,164.2121,164.9946,164.0876,164.0876,105273.0
2019-10-23 09:50:00,184.64,184.77,183.39,183.46,98833.0,164.1854,164.301,163.0739,163.1361,98833.0
2019-10-23 10:00:00,183.53,185.15,183.09,184.73,66776.0,163.1984,164.6389,162.8071,164.2654,66776.0
2019-10-23 10:10:00,184.73,185.24,184.2,184.37,47348.0,164.2654,164.7189,163.7941,163.9453,47348.0
2019-10-23 10:20:00,184.37,184.79,184.0,184.19,40286.0,163.9453,164.3188,163.6163,163.7853,40286.0
2019-10-23 10:30:00,184.19,184.44,183.84,184.05,52537.0,163.7853,164.0076,163.474,163.6608,52537.0
2019-10-23 10:40:00,184.1,184.39,183.18,183.84,78677.0,163.7052,163.9631,162.8871,163.474,78677.0
2019-10-23 10:50:00,183.77,183.8,183.0,183.52,46444.0,163.4118,163.4385,162.7271,163.1895,46444.0
2019-10-23 11:00:00,183.48,183.87,183.2,183.25,56047.0,163.1539,163.5007,162.9049,162.9494,56047.0
2019-10-23 11:10:00,183.25,183.49,183.1,183.24,46860.0,162.9494,163.1628,162.816,162.9405,46860.0
2019-10-23 11:20:00,183.27,183.44,183.13,183.24,37975.0,162.9672,163.1183,162.8427,162.9405,37975.0
2019-10-23 11:30:00,183.25,183.25,182.87,182.99,31395.0,162.9494,162.9494,162.6115,162.7182,31395.0
2019-10-23 11:40:00,183.02,183.29,182.87,183.28,48713.0,162.7449,162.985,162.6115,162.9761,48713.0
2019-10-23 11:50:00,183.27,184.25,183.23,183.96,34412.0,162.9672,163.8386,162.9316,163.5807,34412.0
2019-10-23 12:00:00,183.9,184.49,183.77,184.32,31714.0,163.5274,164.052,163.4118,163.9009,31714.0
2019-10-23 12:10:00,184.23,184.98,184.19,184.84,34382.0,163.8208,164.4877,163.7853,164.3632,34382.0
2019-10-23 12:20:00,184.91,185.09,184.89,185.08,18782.0,164.4255,164.5856,164.4077,164.5767,18782.0
2019-10-23 12:30:00,185.11,185.36,184.91,185.36,21295.0,164.6033,164.8256,164.4255,164.8256,21295.0
2019-10-23 12:40:00,185.37,185.42,184.93,184.96,24305.0,164.8345,164.879,164.4433,164.47,24305.0
2019-10-23 12:50:00,184.96,185.11,184.32,184.62,54926.0,164.47,164.6033,163.9009,164.1676,54926.0
2019-10-23 13:00:00,184.66,184.76,184.44,184.53,28597.0,164.2032,164.2921,164.0076,164.0876,28597.0
2019-10-23 13:10:00,184.5,184.78,184.5,184.68,17433.0,164.0609,164.3099,164.0609,164.221,17433.0
2019-10-23 13:20:00,184.66,185.1,184.65,184.97,31343.0,164.2032,164.5944,164.1943,164.4788,31343.0
2019-10-23 13:30:00,184.96,185.24,184.95,185.16,17297.0,164.47,164.7189,164.4611,164.6478,17297.0
2019-10-23 13:40:00,185.16,185.23,184.78,184.79,26915.0,164.6478,164.71,164.3099,164.3188,26915.0
2019-10-23 13:50:00,184.82,184.84,184.52,184.77,45926.0,164.3455,164.3632,164.0787,164.301,45926.0
2019-10-23 14:00:00,184.78,184.99,184.73,184.79,39273.0,164.3099,164.4966,164.2654,164.3188,39273.0
2019-10-23 14:10:00,184.81,185.15,184.81,185.02,31955.0,164.3366,164.6389,164.3366,164.5233,31955.0
2019-10-23 14:20:00,185.0,185.0,184.76,184.77,21806.0,164.5055,164.5055,164.2921,164.301,21806.0
2019-10-23 14:30:00,184.75,184.81,184.3,184.4,43527.0,164.2832,164.3366,163.8831,163.972,43527.0
2019-10-23 14:40:00,184.43,184.48,184.3,184.41,17409.0,163.9987,164.0431,163.8831,163.9809,17409.0
2019-10-23 14:50:00,184.4,184.41,184.26,184.28,29406.0,163.972,163.9809,163.8475,163.8653,29406.0
2019-10-23 15:00:00,184.27,185.0,184.27,184.98,27066.0,163.8564,164.5055,163.8564,164.4877,27066.0
2019-10-23 15:10:00,184.97,185.34,184.28,184.95,112860.0,164.4788,164.8079,163.8653,164.4611,112860.0
2019-10-23 15:20:00,184.94,185.21,184.64,185.2,174202.0,164.4522,164.6923,164.1854,164.6834,174202.0
2019-10-23 15:30:00,185.16,185.76,185.12,185.73,164341.0,164.6478,165.1813,164.6122,165.1547,164341.0
2019-10-23 15:40:00,185.7,185.72,184.31,184.53,125316.0,165.128,165.1458,163.892,164.0876,125316.0
2019-10-23 15:50:00,184.51,184.89,184.21,184.86,200261.0,164.0698,164.4077,163.803,164.381,200261.0
2019-10-24 09:30:00,185.0,186.03,183.29,184.18,89224.0,164.5055,165.4214,162.985,163.7764,89224.0
2019-10-24 09:40:00,184.25,184.25,183.18,183.46,28974.0,163.8386,163.8386,162.8871,163.1361,28974.0
2019-10-24 09:50:00,183.49,183.55,182.98,183.37,32050.0,163.1628,163.2162,162.7093,163.0561,32050.0
2019-10-24 10:00:00,183.42,183.63,183.06,183.42,33555.0,163.1006,163.2873,162.7804,163.1006,33555.0
2019-10-24 10:10:00,183.44,183.47,182.49,182.62,29340.0,163.1183,163.145,162.2736,162.3892,29340.0
2019-10-24 10:20:00,182.58,182.81,182.48,182.77,18611.0,162.3536,162.5581,162.2647,162.5226,18611.0
2019-10-24 10:30:00,182.76,183.94,182.56,183.9,16660.0,162.5137,163.563,162.3358,163.5274,16660.0
2019-10-24 10:40:00,183.99,184.35,183.92,184.18,20943.0,163.6074,163.9275,163.5452,163.7764,20943.0
2019-10-24 10:50:00,184.22,184.28,183.97,183.98,18397.0,163.8119,163.8653,163.5896,163.5985,18397.0
2019-10-24 11:00:00,184.03,184.92,184.03,184.92,23318.0,163.643,164.4344,163.643,164.4344,23318.0
2019-10-24 11:10:00,184.92,185.33,184.88,185.05,59577.0,164.4344,164.799,164.3988,164.55,59577.0
2019-10-24 11:20:00,185.09,185.42,185.05,185.32,17592.0,164.5856,164.879,164.55,164.7901,17592.0
2019-10-24 11:30:00,185.28,185.29,184.99,185.27,23196.0,164.7545,164.7634,164.4966,164.7456,23196.0
2019-10-24 11:40:00,185.33,185.43,185.12,185.18,17454.0,164.799,164.8879,164.6122,164.6656,17454.0
2019-10-24 11:50:00,185.19,185.5,185.01,185.47,28030.0,164.6745,164.9501,164.5144,164.9235,28030.0
2019-10-24 12:00:00,185.46,185.49,184.63,184.64,16820.0,164.9146,164.9412,164.1765,164.1854,16820.0
2019-10-24 12:10:00,184.64,184.68,183.73,183.95,18356.0,164.1854,164.221,163.3762,163.5718,18356.0
2019-10-24 12:20:00,183.97,184.01,183.25,183.44,13745.0,163.5896,163.6252,162.9494,163.1183,13745.0
2019-10-24 12:30:00,183.48,183.86,183.29,183.84,10408.0,163.1539,163.4918,162.985,163.474,10408.0
2019-10-24 12:40:00,183.84,183.85,183.58,183.8,9164.0,163.474,163.4829,163.2428,163.4385,9164.0
2019-10-24 12:50:00,183.8,183.86,183.59,183.67,11937.0,163.4385,163.4918,163.2517,163.3229,11937.0
2019-10-24 13:00:00,183.63,183.83,183.57,183.7,10155.0,163.2873,163.4651,163.2339,163.3495,10155.0
2019-10-24 13:10:00,183.7,183.7,183.52,183.57,11986.0,163.3495,163.3495,163.1895,163.2339,11986.0
2019-10-24 13:20:00,183.56,183.65,183.26,183.34,11788.0,163.225,163.3051,162.9583,163.0294,11788.0
2019-10-24 13:30:00,183.34,183.4,183.0,183.32,18053.0,163.0294,163.0828,162.7271,163.0116,18053.0
2019-10-24 13:40:00,183.32,183.5,183.3,183.48,8212.0,163.0116,163.1717,162.9939,163.1539,8212.0
2019-10-24 13:50:00,183.47,183.52,183.39,183.5,9306.0,163.145,163.1895,163.0739,163.1717,9306.0
2019-10-24 14:00:00,183.52,184.06,183.48,183.84,18425.0,163.1895,163.6697,163.1539,163.474,18425.0
2019-10-24 14:10:00,183.85,184.16,183.85,184.15,9052.0,163.4829,163.7586,163.4829,163.7497,9052.0
2019-10-24 14:20:00,184.18,184.56,184.13,184.52,13754.0,163.7764,164.1143,163.7319,164.0787,13754.0
2019-10-24 14:30:00,184.5,184.5,183.93,184.06,13847.0,164.0609,164.0609,163.5541,163.6697,13847.0
2019-10-24 14:40:00,184.03,184.25,183.93,184.09,15560.0,163.643,163.8386,163.5541,163.6963,15560.0
2019-10-24 14:50:00,184.12,184.2,183.99,184.05,10441.0,163.723,163.7941,163.6074,163.6608,10441.0
2019-10-24 15:00:00,184.07,184.18,183.95,184.01,12474.0,163.6785,163.7764,163.5718,163.6252,12474.0
2019-10-24 15:10:00,184.02,184.06,183.86,183.92,22930.0,163.6341,163.6697,163.4918,163.5452,22930.0
2019-10-24 15:20:00,183.94,184.02,183.86,183.89,25223.0,163.563,163.6341,163.4918,163.5185,25223.0
2019-10-24 15:30:00,183.85,183.85,183.42,183.5,22495.0,163.4829,163.4829,163.1006,163.1717,22495.0
2019-10-24 15:40:00,183.51,183.58,183.35,183.47,32555.0,163.1806,163.2428,163.0383,163.145,32555.0
2019-10-24 15:50:00,183.47,183.59,183.1,183.15,112777.0,163.145,163.2517,162.816,162.8605,112777.0
2019-10-25 09:30:00,183.64,184.1,182.8,183.78,15538.0,163.2962,163.7052,162.5492,163.4207,15538.0
2019-10-25 09:40:00,183.73,183.97,183.23,183.23,5288.0,163.3762,163.5896,162.9316,162.9316,5288.0
2019-10-25 09:50:00,183.22,183.45,183.02,183.23,8491.0,162.9227,163.1272,162.7449,162.9316,8491.0
2019-10-25 10:00:00,183.25,183.95,183.24,183.94,10368.0,162.9494,163.5718,162.9405,163.563,10368.0
2019-10-25 10:10:00,183.86,184.66,183.85,184.66,18328.0,163.4918,164.2032,163.4829,164.2032,18328.0
2019-10-25 10:20:00,184.69,185.26,184.67,184.75,25030.0,164.2299,164.7367,164.2121,164.2832,25030.0
2019-10-25 10:30:00,184.79,184.97,184.56,184.66,15105.0,164.3188,164.4788,164.1143,164.2032,15105.0
2019-10-25 10:40:00,184.69,185.19,184.65,185.14,22662.0,164.2299,164.6745,164.1943,164.63,22662.0
2019-10-25 10:50:00,185.23,185.37,185.03,185.19,16210.0,164.71,164.8345,164.5322,164.6745,16210.0
2019-10-25 11:00:00,185.26,185.47,185.11,185.45,16231.0,164.7367,164.9235,164.6033,164.9057,16231.0
2019-10-25 11:10:00,185.42,185.57,185.05,185.05,19626.0,164.879,165.0124,164.55,164.55,19626.0
2019-10-25 11:20:00,185.09,185.56,185.09,185.46,10973.0,164.5856,165.0035,164.5856,164.9146,10973.0
2019-10-25 11:30:00,185.41,185.41,185.12,185.22,6339.0,164.8701,164.8701,164.6122,164.7012,6339.0
2019-10-25 11:40:00,185.26,185.97,185.21,185.88,15313.0,164.7367,165.3681,164.6923,165.288,15313.0
2019-10-25 11:50:00,185.92,186.11,185.85,186.06,7599.0,165.3236,165.4926,165.2614,165.4481,7599.0
2019-10-25 12:00:00,186.05,186.29,185.96,186.13,42008.0,165.4392,165.6526,165.3592,165.5103,42008.0
2019-10-25 12:10:00,186.08,186.13,185.49,186.01,27136.0,165.4659,165.5103,164.9412,165.4036,27136.0
2019-10-25 12:20:00,186.01,186.26,185.96,186.12,11513.0,165.4036,165.6259,165.3592,165.5014,11513.0
2019-10-25 12:30:00,186.08,186.88,185.93,186.74,39915.0,165.4659,166.1773,165.3325,166.0528,39915.0
2019-10-25 12:40:00,186.74,186.82,186.62,186.78,36815.0,166.0528,166.1239,165.9461,166.0883,36815.0
2019-10-25 12:50:00,186.81,187.02,186.65,186.75,52978.0,166.115,166.3017,165.9727,166.0617,52978.0
2019-10-25 13:00:00,186.75,187.1,186.68,186.99,61554.0,166.0617,166.3729,165.9994,166.2751,61554.0
2019-10-25 13:10:00,186.98,187.2,186.94,187.11,14973.0,166.2662,166.4618,166.2306,166.3818,14973.0
2019-10-25 13:20:00,187.16,187.35,186.96,187.09,23732.0,166.4262,166.5952,166.2484,166.364,23732.0
2019-10-25 13:30:00,187.05,187.55,187.03,187.53,17089.0,166.3284,166.773,166.3106,166.7552,17089.0
2019-10-25 13:40:00,187.51,187.63,187.25,187.34,18794.0,166.7375,166.8442,166.5063,166.5863,18794.0
2019-10-25 13:50:00,187.31,187.47,187.22,187.43,11667.0,166.5596,166.7019,166.4796,166.6663,11667.0
2019-10-25 14:00:00,187.38,187.53,187.13,187.53,19095.0,166.6219,166.7552,166.3996,166.7552,19095.0
2019-10-25 14:10:00,187.53,187.69,187.3,187.3,29883.0,166.7552,166.8975,166.5507,166.5507,29883.0
2019-10-25 14:20:00,187.3,187.76,187.26,187.69,29236.0,166.5507,166.9598,166.5152,166.8975,29236.0
2019-10-25 14:30:00,187.69,187.78,187.5,187.58,19932.0,166.8975,166.9776,166.7286,166.7997,19932.0
2019-10-25 14:40:00,187.54,187.81,187.52,187.69,17919.0,166.7641,167.0042,166.7464,166.8975,17919.0
2019-10-25 14:50:00,187.6,187.79,187.49,187.65,22431.0,166.8175,166.9864,166.7197,166.862,22431.0
2019-10-25 15:00:00,187.61,187.73,187.49,187.69,32017.0,166.8264,166.9331,166.7197,166.8975,32017.0
2019-10-25 15:10:00,187.71,188.06,187.7,188.06,30124.0,166.9153,167.2265,166.9064,167.2265,30124.0
2019-10-25 15:20:00,188.03,188.03,187.77,187.78,40197.0,167.1999,167.1999,166.9687,166.9776,40197.0
2019-10-25 15:30:00,187.78,187.84,187.7,187.77,46147.0,166.9776,167.0309,166.9064,166.9687,46147.0
2019-10-25 15:40:00,187.77,188.14,187.77,188.0,50980.0,166.9687,167.2977,166.9687,167.1732,50980.0
2019-10-25 15:50:00,188.01,188.5,187.94,188.21,204315.0,167.1821,167.6178,167.1198,167.3599,204315.0
2019-10-28 09:30:00,188.38,189.79,188.38,189.79,45655.0,167.5111,168.7649,167.5111,168.7649,45655.0
2019-10-28 09:40:00,189.56,190.43,189.56,189.99,30474.0,168.5604,169.334,168.5604,168.9427,30474.0
2019-10-28 09:50:00,190.2,190.68,190.0,190.26,48036.0,169.1295,169.5563,168.9516,169.1828,48036.0
2019-10-28 10:00:00,190.3,190.36,188.98,189.27,28917.0,169.2184,169.2717,168.0446,168.3025,28917.0
2019-10-28 10:10:00,189.25,189.32,188.83,188.92,21632.0,168.2847,168.3469,167.9112,167.9913,21632.0
2019-10-28 10:20:00,188.81,189.46,188.76,188.96,31582.0,167.8934,168.4714,167.849,168.0268,31582.0
2019-10-28 10:30:00,188.97,188.98,188.42,188.42,34860.0,168.0357,168.0446,167.5467,167.5467,34860.0
2019-10-28 10:40:00,188.4,188.49,187.7,188.06,55938.0,167.5289,167.6089,166.9064,167.2265,55938.0
2019-10-28 10:50:00,188.06,188.08,187.26,187.26,24415.0,167.2265,167.2443,166.5152,166.5152,24415.0
2019-10-28 11:00:00,187.31,187.31,186.36,186.72,42441.0,166.5596,166.5596,165.7149,166.035,42441.0
2019-10-28 11:10:00,186.77,187.33,186.68,187.13,34934.0,166.0794,166.5774,165.9994,166.3996,34934.0
2019-10-28 11:20:00,187.18,187.34,186.94,187.3,43123.0,166.444,166.5863,166.2306,166.5507,43123.0
2019-10-28 11:30:00,187.27,187.68,187.18,187.61,26598.0,166.5241,166.8886,166.444,166.8264,26598.0
2019-10-28 11:40:00,187.61,188.08,187.32,187.9,29401.0,166.8264,167.2443,166.5685,167.0843,29401.0
2019-10-28 11:50:00,187.92,188.55,187.63,187.86,21092.0,167.102,167.6623,166.8442,167.0487,21092.0
2019-10-28 12:00:00,187.87,188.16,187.73,188.02,14584.0,167.0576,167.3155,166.9331,167.191,14584.0
2019-10-28 12:10:00,188.08,188.14,187.78,187.86,17332.0,167.2443,167.2977,166.9776,167.0487,17332.0
2019-10-28 12:20:00,187.88,188.09,187.77,187.88,17853.0,167.0665,167.2532,166.9687,167.0665,17853.0
2019-10-28 12:30:00,187.85,187.89,187.62,187.81,17544.0,167.0398,167.0754,166.8353,167.0042,17544.0
2019-10-28 12:40:00,187.81,187.9,187.64,187.89,18339.0,167.0042,167.0843,166.8531,167.0754,18339.0
2019-10-28 12:50:00,187.89,188.01,187.86,187.92,10007.0,167.0754,167.1821,167.0487,167.102,10007.0
2019-10-28 13:00:00,187.96,188.06,187.9,188.02,10974.0,167.1376,167.2265,167.0843,167.191,10974.0
2019-10-28 13:10:00,188.0,188.1,187.97,187.98,16591.0,167.1732,167.2621,167.1465,167.1554,16591.0
2019-10-28 13:20:00,187.98,188.23,187.97,188.19,25737.0,167.1554,167.3777,167.1465,167.3421,25737.0
2019-10-28 13:30:00,188.19,188.34,188.02,188.06,25085.0,167.3421,167.4755,167.191,167.2265,25085.0
2019-10-28 13:40:00,188.07,188.16,187.86,187.92,11285.0,167.2354,167.3155,167.0487,167.102,11285.0
2019-10-28 13:50:00,187.9,187.91,187.62,187.73,23916.0,167.0843,167.0932,166.8353,166.9331,23916.0
2019-10-28 14:00:00,187.72,188.01,187.72,187.77,17202.0,166.9242,167.1821,166.9242,166.9687,17202.0
2019-10-28 14:10:00,187.77,187.91,187.76,187.84,15270.0,166.9687,167.0932,166.9598,167.0309,15270.0
2019-10-28 14:20:00,187.84,187.86,187.62,187.74,21312.0,167.0309,167.0487,166.8353,166.942,21312.0
2019-10-28 14:30:00,187.74,188.01,187.71,187.99,22093.0,166.942,167.1821,166.9153,167.1643,22093.0
2019-10-28 14:40:00,187.99,188.21,187.96,188.12,22786.0,167.1643,167.3599,167.1376,167.2799,22786.0
2019-10-28 14:50:00,188.1,188.1,187.73,187.76,19373.0,167.2621,167.2621,166.9331,166.9598,19373.0
2019-10-28 15:00:00,187.7,187.8,187.63,187.7,25817.0,166.9064,166.9953,166.8442,166.9064,25817.0
2019-10-28 15:10:00,187.72,187.82,187.65,187.69,23560.0,166.9242,167.0131,166.862,166.8975,23560.0
2019-10-28 15:20:00,187.7,187.85,187.69,187.81,18809.0,166.9064,167.0398,166.8975,167.0042,18809.0
2019-10-28 15:30:00,187.79,187.9,187.73,187.81,26526.0,166.9864,167.0843,166.9331,167.0042,26526.0
2019-10-28 15:40:00,187.8,187.81,187.58,187.79,42080.0,166.9953,167.0042,166.7997,166.9864,42080.0
2019-10-28 15:50:00,187.78,187.93,187.43,187.79,155563.0,166.9776,167.1109,166.6663,166.9864,155563.0
2019-10-29 09:30:00,186.64,187.42,186.09,187.0,39309.0,165.9638,166.6574,165.4748,166.284,39309.0
2019-10-29 09:40:00,187.02,187.48,186.77,187.13,49277.0,166.3017,166.7108,166.0794,166.3996,49277.0
2019-10-29 09:50:00,187.21,187.92,186.84,186.98,34396.0,166.4707,167.102,166.1417,166.2662,34396.0
2019-10-29 10:00:00,187.06,187.31,186.95,187.19,20313.0,166.3373,166.5596,166.2395,166.4529,20313.0
2019-10-29 10:10:00,187.19,187.26,186.53,186.95,105552.0,166.4529,166.5152,165.866,166.2395,105552.0
2019-10-29 10:20:00,186.96,187.18,186.87,187.0,28403.0,166.2484,166.444,166.1684,166.284,28403.0
2019-10-29 10:30:00,187.03,187.34,186.98,187.29,30637.0,166.3106,166.5863,166.2662,166.5418,30637.0
2019-10-29 10:40:00,187.26,187.27,186.65,186.94,68928.0,166.5152,166.5241,165.9727,166.2306,68928.0
2019-10-29 10:50:00,186.94,187.21,186.9,186.97,29654.0,166.2306,166.4707,166.195,166.2573,29654.0
2019-10-29 11:00:00,186.99,187.0,186.5,186.63,25418.0,166.2751,166.284,165.8394,165.9549,25418.0
2019-10-29 11:10:00,186.64,186.78,186.26,186.27,13107.0,165.9638,166.0883,165.6259,165.6348,13107.0
2019-10-29 11:20:00,186.27,186.28,185.87,186.11,22700.0,165.6348,165.6437,165.2791,165.4926,22700.0
2019-10-29 11:30:00,186.15,186.17,185.85,185.85,14957.0,165.5281,165.5459,165.2614,165.2614,14957.0
2019-10-29 11:40:00,185.84,186.21,185.82,186.09,10652.0,165.2525,165.5815,165.2347,165.4748,10652.0
2019-10-29 11:50:00,186.06,186.18,185.32,185.75,26687.0,165.4481,165.5548,164.7901,165.1724,26687.0
2019-10-29 12:00:00,185.65,186.21,185.46,186.13,15980.0,165.0835,165.5815,164.9146,165.5103,15980.0
2019-10-29 12:10:00,186.09,186.54,185.97,186.53,10725.0,165.4748,165.8749,165.3681,165.866,10725.0
2019-10-29 12:20:00,186.54,186.79,186.51,186.65,9079.0,165.8749,166.0972,165.8482,165.9727,9079.0
2019-10-29 12:30:00,186.7,186.97,186.63,186.84,8631.0,166.0172,166.2573,165.9549,166.1417,8631.0
2019-10-29 12:40:00,186.76,186.82,186.69,186.69,5089.0,166.0705,166.1239,166.0083,166.0083,5089.0
2019-10-29 12:50:00,186.69,186.71,186.37,186.41,6947.0,166.0083,166.0261,165.7238,165.7593,6947.0
2019-10-29 13:00:00,186.44,186.5,186.19,186.19,11934.0,165.786,165.8394,165.5637,165.5637,11934.0
2019-10-29 13:10:00,186.25,186.3,185.88,185.92,15811.0,165.617,165.6615,165.288,165.3236,15811.0
2019-10-29 13:20:00,185.89,186.24,185.88,186.04,7852.0,165.2969,165.6082,165.288,165.4303,7852.0
2019-10-29 13:30:00,186.06,186.17,186.06,186.07,6465.0,165.4481,165.5459,165.4481,165.457,6465.0
2019-10-29 13:40:00,186.03,186.06,185.79,185.86,7960.0,165.4214,165.4481,165.208,165.2703,7960.0
2019-10-29 13:50:00,185.84,185.96,185.77,185.96,24080.0,165.2525,165.3592,165.1902,165.3592,24080.0
2019-10-29 14:00:00,185.96,186.08,185.76,185.87,10421.0,165.3592,165.4659,165.1813,165.2791,10421.0
2019-10-29 14:10:00,185.87,185.89,185.5,185.64,10237.0,165.2791,165.2969,164.9501,165.0746,10237.0
2019-10-29 14:20:00,185.58,185.63,185.3,185.41,10416.0,165.0213,165.0657,164.7723,164.8701,10416.0
2019-10-29 14:30:00,185.39,185.58,185.39,185.55,12258.0,164.8523,165.0213,164.8523,164.9946,12258.0
2019-10-29 14:40:00,185.56,185.67,185.36,185.53,16799.0,165.0035,165.1013,164.8256,164.9768,16799.0
2019-10-29 14:50:00,185.53,185.54,185.3,185.5,20915.0,164.9768,164.9857,164.7723,164.9501,20915.0
2019-10-29 15:00:00,185.47,185.64,185.33,185.37,12619.0,164.9235,165.0746,164.799,164.8345,12619.0
2019-10-29 15:10:00,185.4,185.56,185.33,185.56,40411.0,164.8612,165.0035,164.799,165.0035,40411.0
2019-10-29 15:20:00,185.59,185.65,185.56,185.63,21970.0,165.0302,165.0835,165.0035,165.0657,21970.0
2019-10-29 15:30:00,185.62,185.64,185.3,185.31,23085.0,165.0568,165.0746,164.7723,164.7812,23085.0
2019-10-29 15:40:00,185.33,185.34,184.94,185.06,33165.0,164.799,164.8079,164.4522,164.5589,33165.0
2019-10-29 15:50:00,185.06,185.29,184.97,185.06,115603.0,164.5589,164.7634,164.4788,164.5589,115603.0
2019-10-30 09:30:00,184.88,184.88,183.38,183.95,19032.0,164.3988,164.3988,163.065,163.5718,19032.0
2019-10-30 09:40:00,183.94,184.22,183.82,184.17,21396.0,163.563,163.8119,163.4562,163.7675,21396.0
2019-10-30 09:50:00,184.1,184.19,183.14,183.41,19119.0,163.7052,163.7853,162.8516,163.0917,19119.0
2019-10-30 10:00:00,183.5,183.6,182.1,183.24,26053.0,163.1717,163.2606,161.9268,162.9405,26053.0
2019-10-30 10:10:00,183.39,183.39,182.58,182.7,20750.0,163.0739,163.0739,162.3536,162.4603,20750.0
2019-10-30 10:20:00,182.71,182.75,182.45,182.52,15563.0,162.4692,162.5048,162.238,162.3003,15563.0
2019-10-30 10:30:00,182.47,182.69,182.23,182.64,23200.0,162.2558,162.4514,162.0424,162.407,23200.0
2019-10-30 10:40:00,182.57,182.94,182.53,182.66,18643.0,162.3447,162.6737,162.3092,162.4248,18643.0
2019-10-30 10:50:00,182.7,182.75,182.3,182.3,11160.0,162.4603,162.5048,162.1046,162.1046,11160.0
2019-10-30 11:00:00,182.23,182.45,181.95,182.43,28515.0,162.0424,162.238,161.7934,162.2202,28515.0
2019-10-30 11:10:00,182.43,182.64,182.27,182.39,22194.0,162.2202,162.407,162.078,162.1847,22194.0
2019-10-30 11:20:00,182.42,182.42,182.06,182.22,25810.0,162.2113,162.2113,161.8912,162.0335,25810.0
2019-10-30 11:30:00,182.23,182.37,182.09,182.37,24714.0,162.0424,162.1669,161.9179,162.1669,24714.0
2019-10-30 11:40:00,182.37,182.46,182.26,182.46,33257.0,162.1669,162.2469,162.0691,162.2469,33257.0
2019-10-30 11:50:00,182.43,182.7,182.32,182.64,47545.0,162.2202,162.4603,162.1224,162.407,47545.0
2019-10-30 12:00:00,182.62,183.14,182.62,183.13,22616.0,162.3892,162.8516,162.3892,162.8427,22616.0
2019-10-30 12:10:00,183.14,183.28,183.01,183.28,17385.0,162.8516,162.9761,162.736,162.9761,17385.0
2019-10-30 12:20:00,183.32,183.57,183.3,183.32,10892.0,163.0116,163.2339,162.9939,163.0116,10892.0
2019-10-30 12:30:00,183.38,183.52,183.35,183.45,6649.0,163.065,163.1895,163.0383,163.1272,6649.0
2019-10-30 12:40:00,183.48,183.57,183.26,183.29,14286.0,163.1539,163.2339,162.9583,162.985,14286.0
2019-10-30 12:50:00,183.24,183.52,183.24,183.37,11076.0,162.9405,163.1895,162.9405,163.0561,11076.0
2019-10-30 13:00:00,183.41,183.83,183.34,183.82,17167.0,163.0917,163.4651,163.0294,163.4562,17167.0
2019-10-30 13:10:00,183.83,183.91,183.71,183.73,16297.0,163.4651,163.5363,163.3584,163.3762,16297.0
2019-10-30 13:20:00,183.73,184.03,183.65,183.92,14600.0,163.3762,163.643,163.3051,163.5452,14600.0
2019-10-30 13:30:00,183.96,184.0,183.74,183.81,13037.0,163.5807,163.6163,163.3851,163.4474,13037.0
2019-10-30 13:40:00,183.84,184.12,183.79,183.87,14276.0,163.474,163.723,163.4296,163.5007,14276.0
2019-10-30 13:50:00,183.83,184.1,183.7,183.8,21226.0,163.4651,163.7052,163.3495,163.4385,21226.0
2019-10-30 14:00:00,183.65,184.04,183.44,184.0,10243.0,163.3051,163.6519,163.1183,163.6163,10243.0
2019-10-30 14:10:00,184.03,184.34,183.97,184.28,21134.0,163.643,163.9186,163.5896,163.8653,21134.0
2019-10-30 14:20:00,184.26,184.54,184.21,184.44,12580.0,163.8475,164.0965,163.803,164.0076,12580.0
2019-10-30 14:30:00,184.45,184.55,183.97,184.17,14630.0,164.0165,164.1054,163.5896,163.7675,14630.0
2019-10-30 14:40:00,184.21,184.6,184.11,184.48,12656.0,163.803,164.1498,163.7141,164.0431,12656.0
2019-10-30 14:50:00,184.57,184.81,184.47,184.8,13199.0,164.1232,164.3366,164.0342,164.3277,13199.0
2019-10-30 15:00:00,184.75,184.96,184.73,184.95,26644.0,164.2832,164.47,164.2654,164.4611,26644.0
2019-10-30 15:10:00,184.96,185.06,184.78,184.83,16624.0,164.47,164.5589,164.3099,164.3544,16624.0
2019-10-30 15:20:00,184.84,185.24,184.84,185.19,29409.0,164.3632,164.7189,164.3632,164.6745,29409.0
2019-10-30 15:30:00,185.2,185.28,185.08,185.12,24271.0,164.6834,164.7545,164.5767,164.6122,24271.0
2019-10-30 15:40:00,185.1,185.12,184.66,184.78,27280.0,164.5944,164.6122,164.2032,164.3099,27280.0
2019-10-30 15:50:00,184.89,185.2,184.83,185.04,104169.0,164.4077,164.6834,164.3544,164.5411,104169.0
2019-10-31 09:30:00,182.83,183.37,181.95,182.61,20900.0,163.4156,163.8983,162.629,163.219,20900.0
2019-10-31 09:40:00,182.66,182.66,181.84,182.18,34345.0,163.2636,163.2636,162.5307,162.8346,34345.0
2019-10-31 09:50:00,182.09,182.24,181.15,182.02,16558.0,162.7542,162.8882,161.914,162.6916,16558.0
2019-10-31 10:00:00,182.06,182.14,181.09,181.14,28856.0,162.7274,162.7989,161.8604,161.9051,28856.0
2019-10-31 10:10:00,181.14,181.17,180.75,180.78,21695.0,161.9051,161.9319,161.5565,161.5833,21695.0
2019-10-31 10:20:00,180.79,180.83,179.97,180.62,27784.0,161.5922,161.628,160.8593,161.4403,27784.0
2019-10-31 10:30:00,180.64,180.64,179.83,180.38,16714.0,161.4581,161.4581,160.7342,161.2258,16714.0
2019-10-31 10:40:00,180.38,181.11,180.3,181.11,19778.0,161.2258,161.8782,161.1543,161.8782,19778.0
2019-10-31 10:50:00,181.13,181.71,180.85,181.54,35271.0,161.8961,162.4145,161.6458,162.2626,35271.0
2019-10-31 11:00:00,181.57,181.63,181.0,181.25,21322.0,162.2894,162.343,161.7799,162.0034,21322.0
2019-10-31 11:10:00,181.25,181.28,180.68,180.78,15343.0,162.0034,162.0302,161.4939,161.5833,15343.0
2019-10-31 11:20:00,180.75,181.06,180.68,181.02,20876.0,161.5565,161.8335,161.4939,161.7978,20876.0
2019-10-31 11:30:00,181.03,181.1,180.63,180.86,38654.0,161.8067,161.8693,161.4492,161.6548,38654.0
2019-10-31 11:40:00,180.92,182.01,180.91,182.01,38341.0,161.7084,162.6827,161.6995,162.6827,38341.0
2019-10-31 11:50:00,182.04,182.31,182.04,182.12,16698.0,162.7095,162.9508,162.7095,162.781,16698.0
2019-10-31 12:00:00,182.06,182.14,181.42,181.66,18013.0,162.7274,162.7989,162.1553,162.3698,18013.0
2019-10-31 12:10:00,181.7,182.16,181.65,181.8,42775.0,162.4056,162.8167,162.3609,162.495,42775.0
2019-10-31 12:20:00,181.83,182.21,181.75,182.09,10484.0,162.5218,162.8614,162.4503,162.7542,10484.0
2019-10-31 12:30:00,182.08,182.11,181.73,181.75,10822.0,162.7452,162.7721,162.4324,162.4503,10822.0
2019-10-31 12:40:00,181.76,181.84,181.53,181.57,8322.0,162.4592,162.5307,162.2536,162.2894,8322.0
2019-10-31 12:50:00,181.57,181.69,181.42,181.56,8999.0,162.2894,162.3966,162.1553,162.2805,8999.0
2019-10-31 13:00:00,181.55,181.74,181.49,181.74,7681.0,162.2715,162.4413,162.2179,162.4413,7681.0
2019-10-31 13:10:00,181.73,181.9,181.69,181.8,10846.0,162.4324,162.5844,162.3966,162.495,10846.0
2019-10-31 13:20:00,181.84,181.84,181.41,181.41,9158.0,162.5307,162.5307,162.1464,162.1464,9158.0
2019-10-31 13:30:00,181.45,181.59,181.3,181.48,14895.0,162.1821,162.3073,162.0481,162.2089,14895.0
2019-10-31 13:40:00,181.44,181.65,181.44,181.49,6403.0,162.1732,162.3609,162.1732,162.2179,6403.0
2019-10-31 13:50:00,181.38,181.6,181.38,181.56,5595.0,162.1196,162.3162,162.1196,162.2805,5595.0
2019-10-31 14:00:00,181.53,181.6,181.23,181.54,7679.0,162.2536,162.3162,161.9855,162.2626,7679.0
2019-10-31 14:10:00,181.53,181.69,181.52,181.52,14614.0,162.2536,162.3966,162.2447,162.2447,14614.0
2019-10-31 14:20:00,181.52,181.7,181.39,181.68,8226.0,162.2447,162.4056,162.1285,162.3877,8226.0
2019-10-31 14:30:00,181.68,181.71,181.39,181.44,13014.0,162.3877,162.4145,162.1285,162.1732,13014.0
2019-10-31 14:40:00,181.41,181.41,181.14,181.33,7612.0,162.1464,162.1464,161.9051,162.0749,7612.0
2019-10-31 14:50:00,181.37,181.62,181.37,181.59,9912.0,162.1106,162.3341,162.1106,162.3073,9912.0
2019-10-31 15:00:00,181.58,181.77,181.47,181.71,27669.0,162.2983,162.4682,162.2,162.4145,27669.0
2019-10-31 15:10:00,181.73,181.96,181.69,181.86,26966.0,162.4324,162.638,162.3966,162.5486,26966.0
2019-10-31 15:20:00,181.83,181.84,181.62,181.65,14200.0,162.5218,162.5307,162.3341,162.3609,14200.0
2019-10-31 15:30:00,181.63,182.04,181.63,181.68,27969.0,162.343,162.7095,162.343,162.3877,27969.0
2019-10-31 15:40:00,181.69,181.79,181.65,181.78,32025.0,162.3966,162.486,162.3609,162.4771,32025.0
2019-10-31 15:50:00,181.71,182.06,181.66,181.99,125494.0,162.4145,162.7274,162.3698,162.6648,125494.0
2019-11-01 09:30:00,183.6,184.07,182.98,183.85,63693.0,164.1038,164.5239,163.5497,164.3273,63693.0
2019-11-01 09:40:00,183.97,184.35,183.47,183.88,69318.0,164.4345,164.7742,163.9876,164.3541,69318.0
2019-11-01 09:50:00,183.99,184.23,183.71,183.87,22557.0,164.4524,164.6669,164.2021,164.3452,22557.0
2019-11-01 10:00:00,183.8,185.17,183.7,185.06,43502.0,164.2826,165.5071,164.1932,165.4088,43502.0
2019-11-01 10:10:00,185.01,185.88,184.99,185.57,22063.0,165.3641,166.1417,165.3462,165.8646,22063.0
2019-11-01 10:20:00,185.59,185.79,185.28,185.74,19244.0,165.8825,166.0613,165.6054,166.0166,19244.0
2019-11-01 10:30:00,185.77,186.03,185.65,185.65,21979.0,166.0434,166.2758,165.9361,165.9361,21979.0
2019-11-01 10:40:00,185.7,186.25,185.7,186.15,56504.0,165.9808,166.4724,165.9808,166.3831,56504.0
2019-11-01 10:50:00,186.11,186.21,185.59,185.59,40015.0,166.3473,166.4367,165.8825,165.8825,40015.0
2019-11-01 11:00:00,185.68,185.96,185.64,185.87,28655.0,165.963,166.2132,165.9272,166.1328,28655.0
2019-11-01 11:10:00,185.89,186.18,185.86,186.17,17560.0,166.1507,166.4099,166.1238,166.4009,17560.0
2019-11-01 11:20:00,186.1,186.24,185.99,186.13,15051.0,166.3384,166.4635,166.24,166.3652,15051.0
2019-11-01 11:30:00,186.1,186.18,185.91,186.09,10156.0,166.3384,166.4099,166.1685,166.3294,10156.0
2019-11-01 11:40:00,186.12,186.13,185.9,186.03,10847.0,166.3562,166.3652,166.1596,166.2758,10847.0
2019-11-01 11:50:00,186.08,186.76,186.05,186.66,23137.0,166.3205,166.9283,166.2937,166.8389,23137.0
2019-11-01 12:00:00,186.66,187.35,186.66,187.35,20985.0,166.8389,167.4556,166.8389,167.4556,20985.0
2019-11-01 12:10:00,187.28,187.57,186.99,187.57,20710.0,167.3931,167.6523,167.1339,167.6523,20710.0
2019-11-01 12:20:00,187.56,187.86,187.33,187.85,34409.0,167.6433,167.9115,167.4377,167.9025,34409.0
2019-11-01 12:30:00,187.85,187.92,187.63,187.84,28168.0,167.9025,167.9651,167.7059,167.8936,28168.0
2019-11-01 12:40:00,187.85,188.33,187.8,188.24,37625.0,167.9025,168.3316,167.8578,168.2511,37625.0
2019-11-01 12:50:00,188.22,188.28,187.91,187.99,25344.0,168.2332,168.2869,167.9562,168.0277,25344.0
2019-11-01 13:00:00,187.99,188.64,187.99,188.51,22626.0,168.0277,168.6086,168.0277,168.4924,22626.0
2019-11-01 13:10:00,188.51,188.71,188.3,188.64,20790.0,168.4924,168.6712,168.3047,168.6086,20790.0
2019-11-01 13:20:00,188.64,188.66,188.42,188.46,16781.0,168.6086,168.6265,168.412,168.4478,16781.0
2019-11-01 13:30:00,188.42,188.77,188.18,188.65,22433.0,168.412,168.7248,168.1975,168.6176,22433.0
2019-11-01 13:40:00,188.66,188.73,188.3,188.66,20667.0,168.6265,168.6891,168.3047,168.6265,20667.0
2019-11-01 13:50:00,188.64,188.85,188.48,188.73,20653.0,168.6086,168.7963,168.4656,168.6891,20653.0
2019-11-01 14:00:00,188.75,189.16,188.4,188.75,34677.0,168.707,169.0734,168.3941,168.707,34677.0
2019-11-01 14:10:00,188.75,188.76,188.26,188.4,18604.0,168.707,168.7159,168.269,168.3941,18604.0
2019-11-01 14:20:00,188.36,188.44,188.09,188.36,27087.0,168.3584,168.4299,168.117,168.3584,27087.0
2019-11-01 14:30:00,188.39,188.58,188.31,188.37,18004.0,168.3852,168.555,168.3137,168.3673,18004.0
2019-11-01 14:40:00,188.38,188.38,188.18,188.19,10093.0,168.3763,168.3763,168.1975,168.2064,10093.0
2019-11-01 14:50:00,188.19,188.38,188.05,188.33,15947.0,168.2064,168.3763,168.0813,168.3316,15947.0
2019-11-01 15:00:00,188.33,188.59,188.28,188.56,16266.0,168.3316,168.564,168.2869,168.5371,16266.0
2019-11-01 15:10:00,188.59,189.16,188.53,189.1,54414.0,168.564,169.0734,168.5103,169.0198,54414.0
2019-11-01 15:20:00,189.1,189.1,188.71,188.8,50929.0,169.0198,169.0198,168.6712,168.7517,50929.0
2019-11-01 15:30:00,188.81,189.28,188.81,189.0,57336.0,168.7606,169.1807,168.7606,168.9304,57336.0
2019-11-01 15:40:00,189.04,189.13,188.98,189.07,48536.0,168.9662,169.0466,168.9125,168.993,48536.0
2019-11-01 15:50:00,189.08,189.93,189.06,189.9,164611.0,169.0019,169.7617,168.984,169.7348,164611.0
2019-11-04 09:30:00,191.3,192.85,190.61,190.84,91190.0,170.9862,172.3716,170.3695,170.575,91190.0
2019-11-04 09:40:00,190.69,193.26,190.62,192.21,70942.0,170.441,172.7381,170.3784,171.7995,70942.0
2019-11-04 09:50:00,192.11,192.25,190.57,190.66,70648.0,171.7102,171.8353,170.3337,170.4141,70648.0
2019-11-04 10:00:00,190.68,190.68,189.92,190.25,71608.0,170.432,170.432,169.7527,170.0477,71608.0
2019-11-04 10:10:00,190.22,190.39,189.35,189.77,54188.0,170.0209,170.1728,169.2432,169.6186,54188.0
2019-11-04 10:20:00,189.76,190.88,189.54,190.84,32305.0,169.6097,170.6108,169.4131,170.575,32305.0
2019-11-04 10:30:00,190.8,190.95,190.2,190.64,44127.0,170.5393,170.6733,170.003,170.3963,44127.0
2019-11-04 10:40:00,190.65,190.96,190.65,190.84,32692.0,170.4052,170.6823,170.4052,170.575,32692.0
2019-11-04 10:50:00,190.92,190.92,190.23,190.35,41073.0,170.6465,170.6465,170.0298,170.1371,41073.0
2019-11-04 11:00:00,190.38,190.5,189.97,190.03,32700.0,170.1639,170.2711,169.7974,169.851,32700.0
2019-11-04 11:10:00,190.12,190.22,189.97,190.03,27395.0,169.9315,170.0209,169.7974,169.851,27395.0
2019-11-04 11:20:00,190.03,190.83,189.82,190.82,47876.0,169.851,170.5661,169.6633,170.5572,47876.0
2019-11-04 11:30:00,190.84,191.27,190.41,190.53,46865.0,170.575,170.9594,170.1907,170.2979,46865.0
2019-11-04 11:40:00,190.53,190.74,190.44,190.7,36536.0,170.2979,170.4856,170.2175,170.4499,36536.0
2019-11-04 11:50:00,190.7,190.97,190.54,190.63,37814.0,170.4499,170.6912,170.3069,170.3873,37814.0
2019-11-04 12:00:00,190.63,190.77,190.56,190.68,27597.0,170.3873,170.5125,170.3248,170.432,27597.0
2019-11-04 12:10:00,190.68,190.72,190.32,190.51,44215.0,170.432,170.4678,170.1102,170.2801,44215.0
2019-11-04 12:20:00,190.51,190.55,190.23,190.27,31063.0,170.2801,170.3158,170.0298,170.0656,31063.0
2019-11-04 12:30:00,190.22,190.23,189.88,189.93,37046.0,170.0209,170.0298,169.717,169.7617,37046.0
2019-11-04 12:40:00,189.96,190.24,189.89,190.24,35372.0,169.7885,170.0387,169.7259,170.0387,35372.0
2019-11-04 12:50:00,190.24,190.42,190.24,190.27,35660.0,170.0387,170.1996,170.0387,170.0656,35660.0
2019-11-04 13:00:00,190.27,190.79,190.19,190.79,60247.0,170.0656,170.5303,169.994,170.5303,60247.0
2019-11-04 13:10:00,190.78,192.0,190.78,191.21,136093.0,170.5214,171.6118,170.5214,170.9057,136093.0
2019-11-04 13:20:00,191.23,192.18,191.23,192.07,54192.0,170.9236,171.7727,170.9236,171.6744,54192.0
2019-11-04 13:30:00,192.06,192.1,191.27,191.39,25817.0,171.6655,171.7012,170.9594,171.0666,25817.0
2019-11-04 13:40:00,191.34,192.05,191.34,191.94,39398.0,171.0219,171.6565,171.0219,171.5582,39398.0
2019-11-04 13:50:00,191.94,191.98,191.71,191.87,20665.0,171.5582,171.594,171.3526,171.4957,20665.0
2019-11-04 14:00:00,191.87,192.07,191.8,191.85,34570.0,171.4957,171.6744,171.4331,171.4778,34570.0
2019-11-04 14:10:00,191.87,191.96,191.48,191.72,40445.0,171.4957,171.5761,171.1471,171.3616,40445.0
2019-11-04 14:20:00,191.73,192.15,191.72,191.78,37691.0,171.3705,171.7459,171.3616,171.4152,37691.0
2019-11-04 14:30:00,191.71,191.71,191.16,191.2,21988.0,171.3526,171.3526,170.861,170.8968,21988.0
2019-11-04 14:40:00,191.22,191.26,190.85,190.85,25331.0,170.9147,170.9504,170.584,170.584,25331.0
2019-11-04 14:50:00,190.84,191.15,190.76,190.92,30698.0,170.575,170.8521,170.5035,170.6465,30698.0
2019-11-04 15:00:00,190.93,191.11,190.85,191.09,25553.0,170.6555,170.8164,170.584,170.7985,25553.0
2019-11-04 15:10:00,191.08,191.14,190.9,191.0,34738.0,170.7895,170.8432,170.6287,170.718,34738.0
2019-11-04 15:20:00,190.99,191.57,190.97,191.36,62793.0,170.7091,171.2275,170.6912,171.0398,62793.0
2019-11-04 15:30:00,191.36,191.66,191.25,191.35,50072.0,171.0398,171.308,170.9415,171.0309,50072.0
2019-11-04 15:40:00,191.32,191.85,191.32,191.84,56371.0,171.0041,171.4778,171.0041,171.4688,56371.0
2019-11-04 15:50:00,191.86,192.71,191.83,192.66,239954.0,171.4867,172.2465,171.4599,172.2018,239954.0
2019-11-05 09:30:00,191.96,193.7,191.96,193.07,65866.0,171.5761,173.1313,171.5761,172.5682,65866.0
2019-11-05 09:40:00,193.01,194.44,192.89,194.04,36891.0,172.5146,173.7927,172.4073,173.4352,36891.0
2019-11-05 09:50:00,194.05,194.87,193.99,194.36,36140.0,173.4442,174.1771,173.3905,173.7212,36140.0
2019-11-05 10:00:00,194.4,195.59,194.4,195.46,57117.0,173.757,174.8206,173.757,174.7044,57117.0
2019-11-05 10:10:00,195.49,196.12,195.29,195.55,118559.0,174.7313,175.2944,174.5525,174.7849,118559.0
2019-11-05 10:20:00,195.57,196.02,195.33,195.33,65462.0,174.8028,175.205,174.5882,174.5882,65462.0
2019-11-05 10:30:00,195.32,195.48,194.85,194.85,53513.0,174.5793,174.7223,174.1592,174.1592,53513.0
2019-11-05 10:40:00,194.73,195.06,194.41,194.55,55072.0,174.052,174.3469,173.7659,173.8911,55072.0
2019-11-05 10:50:00,194.55,194.84,194.4,194.7,54406.0,173.8911,174.1503,173.757,174.0251,54406.0
2019-11-05 11:00:00,194.71,194.84,194.5,194.66,28347.0,174.0341,174.1503,173.8464,173.9894,28347.0
2019-11-05 11:10:00,194.66,194.81,194.43,194.49,39427.0,173.9894,174.1235,173.7838,173.8374,39427.0
2019-11-05 11:20:00,194.47,194.55,194.06,194.4,53966.0,173.8196,173.8911,173.4531,173.757,53966.0
2019-11-05 11:30:00,194.4,194.59,194.12,194.21,44254.0,173.757,173.9268,173.5067,173.5872,44254.0
2019-11-05 11:40:00,194.21,194.41,194.2,194.28,26488.0,173.5872,173.7659,173.5782,173.6497,26488.0
2019-11-05 11:50:00,194.28,194.58,194.26,194.42,42986.0,173.6497,173.9179,173.6319,173.7749,42986.0
2019-11-05 12:00:00,194.37,194.52,194.15,194.29,24555.0,173.7302,173.8643,173.5335,173.6587,24555.0
2019-11-05 12:10:00,194.31,194.33,194.14,194.28,47850.0,173.6766,173.6944,173.5246,173.6497,47850.0
2019-11-05 12:20:00,194.3,194.39,194.18,194.37,28285.0,173.6676,173.7481,173.5604,173.7302,28285.0
2019-11-05 12:30:00,194.33,194.75,194.31,194.69,35406.0,173.6944,174.0698,173.6766,174.0162,35406.0
2019-11-05 12:40:00,194.66,194.7,194.28,194.29,23247.0,173.9894,174.0251,173.6497,173.6587,23247.0
2019-11-05 12:50:00,194.25,194.58,194.24,194.54,23038.0,173.6229,173.9179,173.614,173.8821,23038.0
2019-11-05 13:00:00,194.55,194.73,194.44,194.58,21637.0,173.8911,174.052,173.7927,173.9179,21637.0
2019-11-05 13:10:00,194.59,194.88,194.59,194.84,48247.0,173.9268,174.186,173.9268,174.1503,48247.0
2019-11-05 13:20:00,194.86,194.88,194.62,194.85,16726.0,174.1682,174.186,173.9536,174.1592,16726.0
2019-11-05 13:30:00,194.85,195.04,194.57,194.59,39391.0,174.1592,174.329,173.9089,173.9268,39391.0
2019-11-05 13:40:00,194.59,194.69,194.31,194.31,16218.0,173.9268,174.0162,173.6766,173.6766,16218.0
2019-11-05 13:50:00,194.25,194.53,194.03,194.46,32216.0,173.6229,173.8732,173.4263,173.8106,32216.0
2019-11-05 14:00:00,194.46,194.57,194.36,194.52,25740.0,173.8106,173.9089,173.7212,173.8643,25740.0
2019-11-05 14:10:00,194.51,194.6,194.41,194.53,88379.0,173.8553,173.9358,173.7659,173.8732,88379.0
2019-11-05 14:20:00,194.52,194.57,194.25,194.31,19848.0,173.8643,173.9089,173.6229,173.6766,19848.0
2019-11-05 14:30:00,194.34,194.51,194.23,194.32,16369.0,173.7034,173.8553,173.605,173.6855,16369.0
2019-11-05 14:40:00,194.33,194.59,194.27,194.5,17519.0,173.6944,173.9268,173.6408,173.8464,17519.0
2019-11-05 14:50:00,194.5,194.65,194.5,194.65,11191.0,173.8464,173.9804,173.8464,173.9804,11191.0
2019-11-05 15:00:00,194.63,194.65,194.31,194.41,18608.0,173.9626,173.9804,173.6766,173.7659,18608.0
2019-11-05 15:10:00,194.4,194.5,194.34,194.44,41837.0,173.757,173.8464,173.7034,173.7927,41837.0
2019-11-05 15:20:00,194.44,194.67,194.42,194.65,27081.0,173.7927,173.9983,173.7749,173.9804,27081.0
2019-11-05 15:30:00,194.65,195.18,194.6,195.15,42273.0,173.9804,174.4542,173.9358,174.4274,42273.0
2019-11-05 15:40:00,195.15,195.29,194.58,194.67,64378.0,174.4274,174.5525,173.9179,173.9983,64378.0
2019-11-05 15:50:00,194.59,194.68,193.52,193.79,220290.0,173.9268,174.0073,172.9704,173.2118,220290.0
2019-11-06 09:30:00,193.83,193.96,192.22,192.64,40155.0,173.2475,173.3637,171.8085,172.1839,40155.0
2019-11-06 09:40:00,192.75,193.21,192.26,192.44,46045.0,172.2822,172.6934,171.8442,172.0051,46045.0
2019-11-06 09:50:00,192.51,192.87,192.28,192.56,42075.0,172.0677,172.3895,171.8621,172.1124,42075.0
2019-11-06 10:00:00,192.56,193.24,192.49,192.56,36059.0,172.1124,172.7202,172.0498,172.1124,36059.0
2019-11-06 10:10:00,192.57,192.84,191.9,191.96,25539.0,172.1213,172.3627,171.5225,171.5761,25539.0
2019-11-06 10:20:00,191.92,192.21,191.82,191.94,28296.0,171.5403,171.7995,171.451,171.5582,28296.0
2019-11-06 10:30:00,191.88,191.96,191.39,191.5,36128.0,171.5046,171.5761,171.0666,171.1649,36128.0
2019-11-06 10:40:00,191.46,191.99,191.46,191.75,47176.0,171.1292,171.6029,171.1292,171.3884,47176.0
2019-11-06 10:50:00,191.77,192.01,191.75,191.81,32023.0,171.4063,171.6208,171.3884,171.442,32023.0
2019-11-06 11:00:00,191.84,191.93,191.73,191.83,19421.0,171.4688,171.5493,171.3705,171.4599,19421.0
2019-11-06 11:10:00,191.81,192.35,191.81,192.3,44125.0,171.442,171.9247,171.442,171.88,44125.0
2019-11-06 11:20:00,192.31,192.4,192.11,192.38,11236.0,171.8889,171.9694,171.7102,171.9515,11236.0
2019-11-06 11:30:00,192.42,193.09,192.42,192.74,23407.0,171.9872,172.5861,171.9872,172.2733,23407.0
2019-11-06 11:40:00,192.73,192.92,191.71,191.84,31524.0,172.2643,172.4342,171.3526,171.4688,31524.0
2019-11-06 11:50:00,191.84,192.07,191.81,191.95,21301.0,171.4688,171.6744,171.442,171.5672,21301.0
2019-11-06 12:00:00,191.95,192.54,191.9,192.49,20280.0,171.5672,172.0945,171.5225,172.0498,20280.0
2019-11-06 12:10:00,192.49,192.49,192.23,192.35,11906.0,172.0498,172.0498,171.8174,171.9247,11906.0
2019-11-06 12:20:00,192.33,192.47,192.24,192.41,13966.0,171.9068,172.0319,171.8264,171.9783,13966.0
2019-11-06 12:30:00,192.45,192.54,192.04,192.08,15973.0,172.0141,172.0945,171.6476,171.6834,15973.0
2019-11-06 12:40:00,192.05,192.11,191.87,191.95,13404.0,171.6565,171.7102,171.4957,171.5672,13404.0
2019-11-06 12:50:00,191.97,192.05,191.84,192.0,26141.0,171.585,171.6565,171.4688,171.6118,26141.0
2019-11-06 13:00:00,192.02,192.17,191.92,191.92,10945.0,171.6297,171.7638,171.5403,171.5403,10945.0
2019-11-06 13:10:00,191.94,192.19,191.94,192.19,12604.0,171.5582,171.7817,171.5582,171.7817,12604.0
2019-11-06 13:20:00,192.18,192.5,192.18,192.38,13501.0,171.7727,172.0588,171.7727,171.9515,13501.0
2019-11-06 13:30:00,192.37,192.62,192.36,192.61,6972.0,171.9426,172.166,171.9336,172.1571,6972.0
2019-11-06 13:40:00,192.67,192.71,192.5,192.58,7291.0,172.2107,172.2465,172.0588,172.1303,7291.0
2019-11-06 13:50:00,192.58,193.05,192.57,192.97,23060.0,172.1303,172.5504,172.1213,172.4788,23060.0
2019-11-06 14:00:00,192.94,192.94,192.52,192.58,9782.0,172.452,172.452,172.0766,172.1303,9782.0
2019-11-06 14:10:00,192.59,192.65,192.5,192.61,8466.0,172.1392,172.1928,172.0588,172.1571,8466.0
2019-11-06 14:20:00,192.64,192.82,192.51,192.81,9792.0,172.1839,172.3448,172.0677,172.3358,9792.0
2019-11-06 14:30:00,192.84,192.87,192.6,192.66,11986.0,172.3627,172.3895,172.1481,172.2018,11986.0
2019-11-06 14:40:00,192.67,192.71,192.51,192.54,10278.0,172.2107,172.2465,172.0677,172.0945,10278.0
2019-11-06 14:50:00,192.52,192.58,192.32,192.34,16879.0,172.0766,172.1303,171.8979,171.9157,16879.0
2019-11-06 15:00:00,192.36,192.37,192.13,192.2,18255.0,171.9336,171.9426,171.728,171.7906,18255.0
2019-11-06 15:10:00,192.19,192.26,192.0,192.01,21401.0,171.7817,171.8442,171.6118,171.6208,21401.0
2019-11-06 15:20:00,192.0,192.11,191.96,192.02,23477.0,171.6118,171.7102,171.5761,171.6297,23477.0
2019-11-06 15:30:00,191.99,192.44,191.94,192.3,78146.0,171.6029,172.0051,171.5582,171.88,78146.0
2019-11-06 15:40:00,192.28,192.36,192.16,192.3,50556.0,171.8621,171.9336,171.7549,171.88,50556.0
2019-11-06 15:50:00,192.34,193.22,192.3,192.94,146678.0,171.9157,172.7023,171.88,172.452,146678.0
2019-11-07 09:30:00,194.52,196.8,194.36,196.8,31380.0,173.8643,175.9021,173.7212,175.9021,31380.0
2019-11-07 09:40:00,196.9,197.67,195.91,196.24,35973.0,175.9915,176.6798,175.1067,175.4016,35973.0
2019-11-07 09:50:00,196.08,197.39,196.06,197.11,29828.0,175.2586,176.4295,175.2407,176.1792,29828.0
2019-11-07 10:00:00,196.93,196.96,196.64,196.75,20211.0,176.0183,176.0452,175.7591,175.8575,20211.0
2019-11-07 10:10:00,196.75,197.15,196.5,197.05,25764.0,175.8575,176.215,175.634,176.1256,25764.0
2019-11-07 10:20:00,197.01,197.28,196.79,197.04,20826.0,176.0898,176.3312,175.8932,176.1167,20826.0
2019-11-07 10:30:00,197.06,197.1,196.52,196.81,55362.0,176.1345,176.1703,175.6519,175.9111,55362.0
2019-11-07 10:40:00,196.77,196.77,196.37,196.75,17902.0,175.8753,175.8753,175.5178,175.8575,17902.0
2019-11-07 10:50:00,196.7,196.9,196.52,196.81,19338.0,175.8128,175.9915,175.6519,175.9111,19338.0
2019-11-07 11:00:00,196.82,196.82,195.84,196.01,18635.0,175.92,175.92,175.0441,175.196,18635.0
2019-11-07 11:10:00,195.98,196.55,195.91,196.48,25983.0,175.1692,175.6787,175.1067,175.6161,25983.0
2019-11-07 11:20:00,196.42,196.53,196.2,196.21,11288.0,175.5625,175.6608,175.3659,175.3748,11288.0
2019-11-07 11:30:00,196.23,196.28,195.96,196.24,40968.0,175.3927,175.4374,175.1513,175.4016,40968.0
2019-11-07 11:40:00,196.25,196.36,196.02,196.1,10772.0,175.4105,175.5089,175.205,175.2765,10772.0
2019-11-07 11:50:00,196.09,196.72,195.87,196.47,19282.0,175.2675,175.8306,175.0709,175.6072,19282.0
2019-11-07 12:00:00,196.52,196.61,196.07,196.14,13679.0,175.6519,175.7323,175.2497,175.3122,13679.0
2019-11-07 12:10:00,196.15,196.43,196.08,196.43,12984.0,175.3212,175.5714,175.2586,175.5714,12984.0
2019-11-07 12:20:00,196.42,196.42,196.05,196.28,24764.0,175.5625,175.5625,175.2318,175.4374,24764.0
2019-11-07 12:30:00,196.25,196.62,196.19,196.58,43482.0,175.4105,175.7413,175.3569,175.7055,43482.0
2019-11-07 12:40:00,196.61,196.74,196.52,196.64,8812.0,175.7323,175.8485,175.6519,175.7591,8812.0
2019-11-07 12:50:00,196.64,196.76,196.49,196.63,10120.0,175.7591,175.8664,175.6251,175.7502,10120.0
2019-11-07 13:00:00,196.63,196.78,196.35,196.41,13545.0,175.7502,175.8843,175.4999,175.5536,13545.0
2019-11-07 13:10:00,196.44,196.7,196.42,196.67,15066.0,175.5804,175.8128,175.5625,175.7859,15066.0
2019-11-07 13:20:00,196.7,196.7,196.49,196.56,10638.0,175.8128,175.8128,175.6251,175.6876,10638.0
2019-11-07 13:30:00,196.56,196.56,196.06,196.1,7446.0,175.6876,175.6876,175.2407,175.2765,7446.0
2019-11-07 13:40:00,196.09,196.12,195.64,195.75,9715.0,175.2675,175.2944,174.8653,174.9636,9715.0
2019-11-07 13:50:00,195.78,195.97,195.59,195.62,13803.0,174.9905,175.1603,174.8206,174.8474,13803.0
2019-11-07 14:00:00,195.63,195.82,195.6,195.78,9135.0,174.8564,175.0262,174.8296,174.9905,9135.0
2019-11-07 14:10:00,195.81,195.9,195.81,195.83,9698.0,175.0173,175.0977,175.0173,175.0351,9698.0
2019-11-07 14:20:00,195.84,196.09,195.8,196.01,32559.0,175.0441,175.2675,175.0083,175.196,32559.0
2019-11-07 14:30:00,196.02,196.12,195.88,196.11,18445.0,175.205,175.2944,175.0798,175.2854,18445.0
2019-11-07 14:40:00,196.1,196.16,195.59,196.05,35956.0,175.2765,175.3301,174.8206,175.2318,35956.0
2019-11-07 14:50:00,196.04,196.23,195.89,196.2,14576.0,175.2228,175.3927,175.0888,175.3659,14576.0
2019-11-07 15:00:00,196.18,196.25,196.04,196.09,7857.0,175.348,175.4105,175.2228,175.2675,7857.0
2019-11-07 15:10:00,196.04,196.06,195.45,195.46,12227.0,175.2228,175.2407,174.6955,174.7044,12227.0
2019-11-07 15:20:00,195.47,195.86,195.41,195.78,44598.0,174.7134,175.062,174.6597,174.9905,44598.0
2019-11-07 15:30:00,195.81,195.91,195.64,195.64,19377.0,175.0173,175.1067,174.8653,174.8653,19377.0
2019-11-07 15:40:00,195.65,195.9,195.44,195.83,70566.0,174.8743,175.0977,174.6866,175.0351,70566.0
2019-11-07 15:50:00,195.86,196.08,195.49,195.73,161745.0,175.062,175.2586,174.7313,174.9458,161745.0
2019-11-08 09:30:00,195.3,195.98,194.91,195.88,22416.0,174.5614,175.1692,174.2128,175.0798,22416.0
2019-11-08 09:40:00,195.73,196.14,195.48,196.13,7914.0,174.9458,175.3122,174.7223,175.3033,7914.0
2019-11-08 09:50:00,196.3,196.5,194.88,195.06,14545.0,175.4552,175.634,174.186,174.3469,14545.0
2019-11-08 10:00:00,194.98,195.43,194.8,195.15,24340.0,174.2754,174.6776,174.1145,174.4274,24340.0
2019-11-08 10:10:00,195.16,195.61,194.91,195.61,52893.0,174.4363,174.8385,174.2128,174.8385,52893.0
2019-11-08 10:20:00,195.59,195.7,195.38,195.62,9289.0,174.8206,174.919,174.6329,174.8474,9289.0
2019-11-08 10:30:00,195.56,195.59,195.39,195.49,10588.0,174.7938,174.8206,174.6419,174.7313,10588.0
2019-11-08 10:40:00,195.43,195.71,195.27,195.63,10360.0,174.6776,174.9279,174.5346,174.8564,10360.0
2019-11-08 10:50:00,195.65,195.77,195.35,195.39,10211.0,174.8743,174.9815,174.6061,174.6419,10211.0
2019-11-08 11:00:00,195.39,195.6,195.09,195.11,9037.0,174.6419,174.8296,174.3737,174.3916,9037.0
2019-11-08 11:10:00,195.07,195.13,194.48,194.64,15690.0,174.3559,174.4095,173.8285,173.9715,15690.0
2019-11-08 11:20:00,194.66,194.78,194.56,194.69,30849.0,173.9894,174.0966,173.9,174.0162,30849.0
2019-11-08 11:30:00,194.75,195.01,194.75,195.0,10833.0,174.0698,174.3022,174.0698,174.2933,10833.0
2019-11-08 11:40:00,195.0,195.2,194.99,195.16,8631.0,174.2933,174.472,174.2843,174.4363,8631.0
2019-11-08 11:50:00,195.15,195.17,195.05,195.12,16153.0,174.4274,174.4452,174.338,174.4005,16153.0
2019-11-08 12:00:00,195.12,195.35,194.95,195.34,21667.0,174.4005,174.6061,174.2486,174.5972,21667.0
2019-11-08 12:10:00,195.35,195.77,195.25,195.31,21801.0,174.6061,174.9815,174.5167,174.5704,21801.0
2019-11-08 12:20:00,195.28,195.28,194.83,194.83,5139.0,174.5436,174.5436,174.1413,174.1413,5139.0
2019-11-08 12:30:00,194.89,194.9,194.72,194.84,8458.0,174.195,174.2039,174.043,174.1503,8458.0
2019-11-08 12:40:00,194.83,195.11,194.83,195.02,11496.0,174.1413,174.3916,174.1413,174.3112,11496.0
2019-11-08 12:50:00,195.0,195.13,194.95,195.0,7005.0,174.2933,174.4095,174.2486,174.2933,7005.0
2019-11-08 13:00:00,195.0,195.12,194.97,195.08,4330.0,174.2933,174.4005,174.2665,174.3648,4330.0
2019-11-08 13:10:00,195.09,195.19,195.04,195.14,8340.0,174.3737,174.4631,174.329,174.4184,8340.0
2019-11-08 13:20:00,195.14,195.27,195.1,195.27,7640.0,174.4184,174.5346,174.3827,174.5346,7640.0
2019-11-08 13:30:00,195.27,195.29,195.23,195.26,5789.0,174.5346,174.5525,174.4989,174.5257,5789.0
2019-11-08 13:40:00,195.29,195.32,195.17,195.25,8386.0,174.5525,174.5793,174.4452,174.5167,8386.0
2019-11-08 13:50:00,195.21,195.21,195.06,195.09,9229.0,174.481,174.481,174.3469,174.3737,9229.0
2019-11-08 14:00:00,195.1,195.19,195.1,195.11,7737.0,174.3827,174.4631,174.3827,174.3916,7737.0
2019-11-08 14:10:00,195.12,195.16,195.05,195.12,9708.0,174.4005,174.4363,174.338,174.4005,9708.0
2019-11-08 14:20:00,195.13,195.2,195.07,195.09,13144.0,174.4095,174.472,174.3559,174.3737,13144.0
2019-11-08 14:30:00,195.09,195.21,195.06,195.21,8144.0,174.3737,174.481,174.3469,174.481,8144.0
2019-11-08 14:40:00,195.2,195.22,195.16,195.17,9620.0,174.472,174.4899,174.4363,174.4452,9620.0
2019-11-08 14:50:00,195.17,195.24,195.16,195.24,12592.0,174.4452,174.5078,174.4363,174.5078,12592.0
2019-11-08 15:00:00,195.22,195.36,195.22,195.36,14327.0,174.4899,174.6151,174.4899,174.6151,14327.0
2019-11-08 15:10:00,195.34,195.52,195.34,195.43,15602.0,174.5972,174.7581,174.5972,174.6776,15602.0
2019-11-08 15:20:00,195.43,195.43,195.19,195.29,17390.0,174.6776,174.6776,174.4631,174.5525,17390.0
2019-11-08 15:30:00,195.31,195.46,195.31,195.39,18739.0,174.5704,174.7044,174.5704,174.6419,18739.0
2019-11-08 15:40:00,195.39,195.43,195.27,195.31,15992.0,174.6419,174.6776,174.5346,174.5704,15992.0
2019-11-08 15:50:00,195.35,195.47,195.27,195.44,62035.0,174.6061,174.7134,174.5346,174.6866,62035.0
2019-11-11 09:30:00,193.94,194.21,193.02,193.78,31430.0,173.3458,173.5872,172.5235,173.2028,31430.0
2019-11-11 09:40:00,193.88,194.02,193.44,193.44,13788.0,173.2922,173.4173,172.8989,172.8989,13788.0
2019-11-11 09:50:00,193.44,193.44,192.39,192.69,38494.0,172.8989,172.8989,171.9604,172.2286,38494.0
2019-11-11 10:00:00,192.73,193.33,192.73,193.18,16327.0,172.2643,172.8006,172.2643,172.6665,16327.0
2019-11-11 10:10:00,193.24,193.43,193.11,193.38,35615.0,172.7202,172.89,172.604,172.8453,35615.0
2019-11-11 10:20:00,193.36,194.35,193.36,194.1,28760.0,172.8274,173.7123,172.8274,173.4889,28760.0
2019-11-11 10:30:00,194.16,194.16,193.52,193.56,10935.0,173.5425,173.5425,172.9704,173.0062,10935.0
2019-11-11 10:40:00,193.56,193.56,193.31,193.37,17689.0,173.0062,173.0062,172.7827,172.8364,17689.0
2019-11-11 10:50:00,193.36,193.88,193.32,193.49,12185.0,172.8274,173.2922,172.7917,172.9436,12185.0
2019-11-11 11:00:00,193.52,193.53,192.99,193.05,11617.0,172.9704,172.9794,172.4967,172.5504,11617.0
2019-11-11 11:10:00,193.08,193.25,192.97,193.06,9739.0,172.5772,172.7291,172.4788,172.5593,9739.0
2019-11-11 11:20:00,193.06,193.11,192.88,193.08,10505.0,172.5593,172.604,172.3984,172.5772,10505.0
2019-11-11 11:30:00,193.13,193.39,193.12,193.39,22948.0,172.6219,172.8542,172.6129,172.8542,22948.0
2019-11-11 11:40:00,193.42,193.75,193.37,193.72,6361.0,172.8811,173.176,172.8364,173.1492,6361.0
2019-11-11 11:50:00,193.72,193.82,193.6,193.74,11843.0,173.1492,173.2386,173.0419,173.1671,11843.0
2019-11-11 12:00:00,193.78,193.96,193.78,193.78,13834.0,173.2028,173.3637,173.2028,173.2028,13834.0
2019-11-11 12:10:00,193.75,194.23,193.75,194.23,24759.0,173.176,173.605,173.176,173.605,24759.0
2019-11-11 12:20:00,194.26,194.41,194.13,194.41,6596.0,173.6319,173.7659,173.5157,173.7659,6596.0
2019-11-11 12:30:00,194.41,194.45,194.14,194.15,7046.0,173.7659,173.8017,173.5246,173.5335,7046.0
2019-11-11 12:40:00,194.15,194.21,194.05,194.05,6508.0,173.5335,173.5872,173.4442,173.4442,6508.0
2019-11-11 12:50:00,194.0,194.24,193.98,194.21,6255.0,173.3995,173.614,173.3816,173.5872,6255.0
2019-11-11 13:00:00,194.25,194.4,194.12,194.3,6024.0,173.6229,173.757,173.5067,173.6676,6024.0
2019-11-11 13:10:00,194.27,194.27,194.01,194.12,4762.0,173.6408,173.6408,173.4084,173.5067,4762.0
2019-11-11 13:20:00,194.07,194.1,193.93,194.05,5031.0,173.462,173.4889,173.3369,173.4442,5031.0
2019-11-11 13:30:00,194.11,194.12,193.97,194.12,6073.0,173.4978,173.5067,173.3727,173.5067,6073.0
2019-11-11 13:40:00,194.15,194.23,194.13,194.17,6118.0,173.5335,173.605,173.5157,173.5514,6118.0
2019-11-11 13:50:00,194.15,194.17,194.02,194.15,4509.0,173.5335,173.5514,173.4173,173.5335,4509.0
2019-11-11 14:00:00,194.16,194.33,194.1,194.23,6930.0,173.5425,173.6944,173.4889,173.605,6930.0
2019-11-11 14:10:00,194.26,194.26,193.98,193.98,4535.0,173.6319,173.6319,173.3816,173.3816,4535.0
2019-11-11 14:20:00,194.03,194.23,193.96,194.02,12860.0,173.4263,173.605,173.3637,173.4173,12860.0
2019-11-11 14:30:00,194.02,194.11,194.01,194.03,5934.0,173.4173,173.4978,173.4084,173.4263,5934.0
2019-11-11 14:40:00,194.03,194.16,193.96,194.15,4119.0,173.4263,173.5425,173.3637,173.5335,4119.0
2019-11-11 14:50:00,194.12,194.13,193.88,193.89,10039.0,173.5067,173.5157,173.2922,173.3012,10039.0
2019-11-11 15:00:00,193.88,193.95,193.86,193.92,12604.0,173.2922,173.3548,173.2743,173.328,12604.0
2019-11-11 15:10:00,193.91,193.92,193.66,193.66,13903.0,173.319,173.328,173.0956,173.0956,13903.0
2019-11-11 15:20:00,193.66,193.67,193.49,193.56,13586.0,173.0956,173.1045,172.9436,173.0062,13586.0
2019-11-11 15:30:00,193.55,193.72,193.54,193.61,14430.0,172.9973,173.1492,172.9883,173.0509,14430.0
2019-11-11 15:40:00,193.62,193.64,193.55,193.59,27105.0,173.0598,173.0777,172.9973,173.033,27105.0
2019-11-11 15:50:00,193.58,194.06,193.58,193.97,60658.0,173.0241,173.4531,173.0241,173.3727,60658.0
2019-11-12 09:30:00,193.78,193.9,192.19,192.26,33442.0,173.2028,173.3101,171.7817,171.8442,33442.0
2019-11-12 09:40:00,192.32,193.28,192.18,193.01,13496.0,171.8979,172.7559,171.7727,172.5146,13496.0
2019-11-12 09:50:00,192.97,193.3,192.42,192.44,58525.0,172.4788,172.7738,171.9872,172.0051,58525.0
2019-11-12 10:00:00,192.53,193.55,192.47,193.34,21756.0,172.0856,172.9973,172.0319,172.8096,21756.0
2019-11-12 10:10:00,193.3,193.3,192.87,192.9,17201.0,172.7738,172.7738,172.3895,172.4163,17201.0
2019-11-12 10:20:00,192.97,193.54,192.85,193.38,17776.0,172.4788,172.9883,172.3716,172.8453,17776.0
2019-11-12 10:30:00,193.36,193.49,193.02,193.49,14640.0,172.8274,172.9436,172.5235,172.9436,14640.0
2019-11-12 10:40:00,193.5,193.81,193.39,193.43,18828.0,172.9526,173.2296,172.8542,172.89,18828.0
2019-11-12 10:50:00,193.4,193.81,193.35,193.39,52491.0,172.8632,173.2296,172.8185,172.8542,52491.0
2019-11-12 11:00:00,193.4,194.03,193.37,194.03,7866.0,172.8632,173.4263,172.8364,173.4263,7866.0
2019-11-12 11:10:00,194.01,194.01,193.16,193.25,19624.0,173.4084,173.4084,172.6487,172.7291,19624.0
2019-11-12 11:20:00,193.22,193.22,192.9,193.04,13250.0,172.7023,172.7023,172.4163,172.5414,13250.0
2019-11-12 11:30:00,192.99,193.06,192.83,192.9,12690.0,172.4967,172.5593,172.3537,172.4163,12690.0
2019-11-12 11:40:00,192.9,193.1,192.85,192.88,13621.0,172.4163,172.595,172.3716,172.3984,13621.0
2019-11-12 11:50:00,192.88,193.19,192.87,192.92,17584.0,172.3984,172.6755,172.3895,172.4342,17584.0
2019-11-12 12:00:00,192.95,193.04,192.82,192.89,19030.0,172.461,172.5414,172.3448,172.4073,19030.0
2019-11-12 12:10:00,192.95,193.29,192.91,193.03,11811.0,172.461,172.7649,172.4252,172.5325,11811.0
2019-11-12 12:20:00,193.05,193.17,193.04,193.13,8750.0,172.5504,172.6576,172.5414,172.6219,8750.0
2019-11-12 12:30:00,193.08,193.17,193.07,193.11,6888.0,172.5772,172.6576,172.5682,172.604,6888.0
2019-11-12 12:40:00,193.1,193.16,193.06,193.12,5666.0,172.595,172.6487,172.5593,172.6129,5666.0
2019-11-12 12:50:00,193.1,193.33,193.02,193.33,11197.0,172.595,172.8006,172.5235,172.8006,11197.0
2019-11-12 13:00:00,193.31,193.35,193.15,193.26,11938.0,172.7827,172.8185,172.6397,172.7381,11938.0
2019-11-12 13:10:00,193.27,193.44,193.26,193.28,7498.0,172.747,172.8989,172.7381,172.7559,7498.0
2019-11-12 13:20:00,193.31,193.39,193.04,193.08,10253.0,172.7827,172.8542,172.5414,172.5772,10253.0
2019-11-12 13:30:00,193.08,193.34,193.04,193.33,14635.0,172.5772,172.8096,172.5414,172.8006,14635.0
2019-11-12 13:40:00,193.33,193.53,193.26,193.49,8272.0,172.8006,172.9794,172.7381,172.9436,8272.0
2019-11-12 13:50:00,193.48,193.48,193.33,193.4,8284.0,172.9347,172.9347,172.8006,172.8632,8284.0
2019-11-12 14:00:00,193.44,193.44,193.08,193.16,8248.0,172.8989,172.8989,172.5772,172.6487,8248.0
2019-11-12 14:10:00,193.19,193.19,192.99,193.08,12294.0,172.6755,172.6755,172.4967,172.5772,12294.0
2019-11-12 14:20:00,193.07,193.14,192.99,193.03,11968.0,172.5682,172.6308,172.4967,172.5325,11968.0
2019-11-12 14:30:00,193.08,193.37,193.07,193.3,53682.0,172.5772,172.8364,172.5682,172.7738,53682.0
2019-11-12 14:40:00,193.33,193.36,193.08,193.08,8214.0,172.8006,172.8274,172.5772,172.5772,8214.0
2019-11-12 14:50:00,193.07,193.16,192.97,193.13,38037.0,172.5682,172.6487,172.4788,172.6219,38037.0
2019-11-12 15:00:00,193.09,193.25,193.07,193.1,24158.0,172.5861,172.7291,172.5682,172.595,24158.0
2019-11-12 15:10:00,193.11,193.15,192.76,192.85,39467.0,172.604,172.6397,172.2911,172.3716,39467.0
2019-11-12 15:20:00,192.84,193.05,192.81,193.0,23671.0,172.3627,172.5504,172.3358,172.5057,23671.0
2019-11-12 15:30:00,193.04,193.09,192.94,193.07,30620.0,172.5414,172.5861,172.452,172.5682,30620.0
2019-11-12 15:40:00,193.08,193.17,193.02,193.17,33891.0,172.5772,172.6576,172.5235,172.6576,33891.0
2019-11-12 15:50:00,193.19,193.19,193.01,193.04,86470.0,172.6755,172.6755,172.5146,172.5414,86470.0
2019-11-13 09:30:00,191.49,192.08,190.69,191.38,22184.0,171.156,171.6834,170.441,171.0577,22184.0
2019-11-13 09:40:00,191.37,191.99,191.18,191.81,30696.0,171.0487,171.6029,170.8789,171.442,30696.0
2019-11-13 09:50:00,191.86,192.18,191.43,191.57,7230.0,171.4867,171.7727,171.1024,171.2275,7230.0
2019-11-13 10:00:00,191.57,192.05,191.49,191.76,9507.0,171.2275,171.6565,171.156,171.3973,9507.0
2019-11-13 10:10:00,191.77,191.82,191.38,191.51,18187.0,171.4063,171.451,171.0577,171.1739,18187.0
2019-11-13 10:20:00,191.39,191.55,191.15,191.36,12142.0,171.0666,171.2096,170.8521,171.0398,12142.0
2019-11-13 10:30:00,191.28,191.74,190.94,191.69,32622.0,170.9683,171.3795,170.6644,171.3348,32622.0
2019-11-13 10:40:00,191.74,192.03,191.66,191.89,9222.0,171.3795,171.6387,171.308,171.5135,9222.0
2019-11-13 10:50:00,191.88,191.88,191.23,191.4,15081.0,171.5046,171.5046,170.9236,171.0756,15081.0
2019-11-13 11:00:00,191.43,191.57,191.39,191.52,12653.0,171.1024,171.2275,171.0666,171.1828,12653.0
2019-11-13 11:10:00,191.55,191.93,191.41,191.83,14645.0,171.2096,171.5493,171.0845,171.4599,14645.0
2019-11-13 11:20:00,191.86,191.98,191.38,191.55,9724.0,171.4867,171.594,171.0577,171.2096,9724.0
2019-11-13 11:30:00,191.55,191.88,191.55,191.83,8892.0,171.2096,171.5046,171.2096,171.4599,8892.0
2019-11-13 11:40:00,191.81,192.08,191.66,192.0,11310.0,171.442,171.6834,171.308,171.6118,11310.0
2019-11-13 11:50:00,192.03,192.19,191.77,191.85,7686.0,171.6387,171.7817,171.4063,171.4778,7686.0
2019-11-13 12:00:00,191.86,192.07,191.78,191.79,5245.0,171.4867,171.6744,171.4152,171.4241,5245.0
2019-11-13 12:10:00,191.79,191.8,191.55,191.64,4892.0,171.4241,171.4331,171.2096,171.2901,4892.0
2019-11-13 12:20:00,191.67,191.96,191.62,191.92,2959.0,171.3169,171.5761,171.2722,171.5403,2959.0
2019-11-13 12:30:00,192.0,192.15,191.71,191.71,16496.0,171.6118,171.7459,171.3526,171.3526,16496.0
2019-11-13 12:40:00,191.68,191.81,191.55,191.71,7819.0,171.3258,171.442,171.2096,171.3526,7819.0
2019-11-13 12:50:00,191.71,191.79,191.59,191.59,3621.0,171.3526,171.4241,171.2454,171.2454,3621.0
2019-11-13 13:00:00,191.59,191.73,191.59,191.66,5233.0,171.2454,171.3705,171.2454,171.308,5233.0
2019-11-13 13:10:00,191.65,191.84,191.56,191.78,7081.0,171.299,171.4688,171.2186,171.4152,7081.0
2019-11-13 13:20:00,191.78,191.78,191.41,191.5,6585.0,171.4152,171.4152,171.0845,171.1649,6585.0
2019-11-13 13:30:00,191.54,191.59,191.49,191.51,3381.0,171.2007,171.2454,171.156,171.1739,3381.0
2019-11-13 13:40:00,191.5,191.69,191.48,191.69,4175.0,171.1649,171.3348,171.1471,171.3348,4175.0
2019-11-13 13:50:00,191.7,192.1,191.27,191.31,13724.0,171.3437,171.7012,170.9594,170.9951,13724.0
2019-11-13 14:00:00,191.44,191.49,191.12,191.34,8452.0,171.1113,171.156,170.8253,171.0219,8452.0
2019-11-13 14:10:00,191.31,191.48,191.26,191.42,17400.0,170.9951,171.1471,170.9504,171.0934,17400.0
2019-11-13 14:20:00,191.42,191.54,191.37,191.54,22576.0,171.0934,171.2007,171.0487,171.2007,22576.0
2019-11-13 14:30:00,191.58,191.78,191.3,191.38,15160.0,171.2364,171.4152,170.9862,171.0577,15160.0
2019-11-13 14:40:00,191.43,191.82,191.4,191.44,22094.0,171.1024,171.451,171.0756,171.1113,22094.0
2019-11-13 14:50:00,191.44,191.45,191.22,191.34,20992.0,171.1113,171.1203,170.9147,171.0219,20992.0
2019-11-13 15:00:00,191.36,191.43,191.26,191.3,11136.0,171.0398,171.1024,170.9504,170.9862,11136.0
2019-11-13 15:10:00,191.32,191.5,191.28,191.32,10913.0,171.0041,171.1649,170.9683,171.0041,10913.0
2019-11-13 15:20:00,191.34,191.34,191.09,191.09,17066.0,171.0219,171.0219,170.7985,170.7985,17066.0
2019-11-13 15:30:00,191.13,191.29,191.04,191.05,18986.0,170.8342,170.9772,170.7538,170.7627,18986.0
2019-11-13 15:40:00,191.04,191.16,190.88,190.88,25635.0,170.7538,170.861,170.6108,170.6108,25635.0
2019-11-13 15:50:00,190.85,190.98,190.42,190.89,77128.0,170.584,170.7002,170.1996,170.6197,77128.0
2019-11-14 09:30:00,190.72,190.99,190.26,190.57,12616.0,170.4678,170.7091,170.0566,170.3337,12616.0
2019-11-14 09:40:00,190.49,191.26,190.2,191.0,10462.0,170.2622,170.9504,170.003,170.718,10462.0
2019-11-14 09:50:00,191.0,191.28,190.8,191.07,9381.0,170.718,170.9683,170.5393,170.7806,9381.0
2019-11-14 10:00:00,191.23,191.83,191.23,191.54,8407.0,170.9236,171.4599,170.9236,171.2007,8407.0
2019-11-14 10:10:00,191.35,191.53,191.03,191.03,9273.0,171.0309,171.1918,170.7449,170.7449,9273.0
2019-11-14 10:20:00,191.19,191.24,190.92,191.11,12380.0,170.8879,170.9326,170.6465,170.8164,12380.0
2019-11-14 10:30:00,191.26,191.26,190.83,190.92,5853.0,170.9504,170.9504,170.5661,170.6465,5853.0
2019-11-14 10:40:00,190.99,191.34,190.9,190.97,18199.0,170.7091,171.0219,170.6287,170.6912,18199.0
2019-11-14 10:50:00,191.02,191.17,190.93,191.04,7259.0,170.7359,170.87,170.6555,170.7538,7259.0
2019-11-14 11:00:00,190.96,190.97,190.68,190.68,10538.0,170.6823,170.6912,170.432,170.432,10538.0
2019-11-14 11:10:00,190.73,191.32,190.7,191.24,4520.0,170.4767,171.0041,170.4499,170.9326,4520.0
2019-11-14 11:20:00,191.27,191.32,191.02,191.08,6735.0,170.9594,171.0041,170.7359,170.7895,6735.0
2019-11-14 11:30:00,191.04,191.17,190.35,190.43,9141.0,170.7538,170.87,170.1371,170.2086,9141.0
2019-11-14 11:40:00,190.44,190.45,189.69,189.92,11409.0,170.2175,170.2264,169.5471,169.7527,11409.0
2019-11-14 11:50:00,189.9,190.09,189.88,190.04,12047.0,169.7348,169.9047,169.717,169.86,12047.0
2019-11-14 12:00:00,190.12,190.15,189.87,190.02,12874.0,169.9315,169.9583,169.708,169.8421,12874.0
2019-11-14 12:10:00,189.99,190.11,189.8,190.07,6252.0,169.8153,169.9225,169.6455,169.8868,6252.0
2019-11-14 12:20:00,190.13,190.51,190.1,190.46,20591.0,169.9404,170.2801,169.9136,170.2354,20591.0
2019-11-14 12:30:00,190.5,190.75,190.5,190.72,10304.0,170.2711,170.4946,170.2711,170.4678,10304.0
2019-11-14 12:40:00,190.79,190.96,190.53,190.53,6493.0,170.5303,170.6823,170.2979,170.2979,6493.0
2019-11-14 12:50:00,190.57,190.85,190.57,190.84,8722.0,170.3337,170.584,170.3337,170.575,8722.0
2019-11-14 13:00:00,190.84,190.94,190.67,190.7,5774.0,170.575,170.6644,170.4231,170.4499,5774.0
2019-11-14 13:10:00,190.64,190.65,190.39,190.61,9377.0,170.3963,170.4052,170.1728,170.3695,9377.0
2019-11-14 13:20:00,190.61,190.62,190.44,190.45,7395.0,170.3695,170.3784,170.2175,170.2264,7395.0
2019-11-14 13:30:00,190.49,190.89,190.44,190.87,9250.0,170.2622,170.6197,170.2175,170.6018,9250.0
2019-11-14 13:40:00,190.84,190.9,190.69,190.88,7552.0,170.575,170.6287,170.441,170.6108,7552.0
2019-11-14 13:50:00,190.88,190.9,190.26,190.68,10359.0,170.6108,170.6287,170.0566,170.432,10359.0
2019-11-14 14:00:00,190.63,191.03,190.58,191.0,7798.0,170.3873,170.7449,170.3426,170.718,7798.0
2019-11-14 14:10:00,191.0,191.03,190.84,190.99,6092.0,170.718,170.7449,170.575,170.7091,6092.0
2019-11-14 14:20:00,190.97,190.99,190.79,190.8,4606.0,170.6912,170.7091,170.5303,170.5393,4606.0
2019-11-14 14:30:00,190.75,190.95,190.75,190.91,4427.0,170.4946,170.6733,170.4946,170.6376,4427.0
2019-11-14 14:40:00,190.92,191.16,190.9,191.04,6023.0,170.6465,170.861,170.6287,170.7538,6023.0
2019-11-14 14:50:00,191.05,191.17,191.04,191.13,5610.0,170.7627,170.87,170.7538,170.8342,5610.0
2019-11-14 15:00:00,191.11,191.24,191.01,191.21,7943.0,170.8164,170.9326,170.727,170.9057,7943.0
2019-11-14 15:10:00,191.21,191.24,190.97,191.01,6825.0,170.9057,170.9326,170.6912,170.727,6825.0
2019-11-14 15:20:00,191.01,191.26,191.01,191.24,6350.0,170.727,170.9504,170.727,170.9326,6350.0
2019-11-14 15:30:00,191.24,191.29,191.09,191.18,8100.0,170.9326,170.9772,170.7985,170.8789,8100.0
2019-11-14 15:40:00,191.16,191.22,190.99,191.1,11980.0,170.861,170.9147,170.7091,170.8074,11980.0
2019-11-14 15:50:00,191.13,191.27,190.85,190.96,34756.0,170.8342,170.9594,170.584,170.6823,34756.0
2019-11-15 09:30:00,192.67,192.84,191.83,192.67,75668.0,172.2107,172.3627,171.4599,172.2107,75668.0
2019-11-15 09:40:00,192.74,193.14,191.66,191.66,19822.0,172.2733,172.6308,171.308,171.308,19822.0
2019-11-15 09:50:00,191.54,191.81,191.25,191.68,13741.0,171.2007,171.442,170.9415,171.3258,13741.0
2019-11-15 10:00:00,191.65,191.98,191.42,191.42,7706.0,171.299,171.594,171.0934,171.0934,7706.0
2019-11-15 10:10:00,191.49,191.78,191.34,191.6,10446.0,171.156,171.4152,171.0219,171.2543,10446.0
2019-11-15 10:20:00,191.59,191.8,191.29,191.37,8994.0,171.2454,171.4331,170.9772,171.0487,8994.0
2019-11-15 10:30:00,191.41,191.41,191.13,191.22,7794.0,171.0845,171.0845,170.8342,170.9147,7794.0
2019-11-15 10:40:00,191.22,191.45,191.16,191.29,5144.0,170.9147,171.1203,170.861,170.9772,5144.0
2019-11-15 10:50:00,191.3,191.39,191.15,191.24,7961.0,170.9862,171.0666,170.8521,170.9326,7961.0
2019-11-15 11:00:00,191.21,191.63,191.2,191.6,5984.0,170.9057,171.2811,170.8968,171.2543,5984.0
2019-11-15 11:10:00,191.59,191.65,191.44,191.44,8931.0,171.2454,171.299,171.1113,171.1113,8931.0
2019-11-15 11:20:00,191.37,191.97,191.3,191.81,15090.0,171.0487,171.585,170.9862,171.442,15090.0
2019-11-15 11:30:00,191.78,192.18,191.77,192.09,11553.0,171.4152,171.7727,171.4063,171.6923,11553.0
2019-11-15 11:40:00,192.06,192.42,191.92,191.95,9792.0,171.6655,171.9872,171.5403,171.5672,9792.0
2019-11-15 11:50:00,191.9,192.09,191.9,192.09,13243.0,171.5225,171.6923,171.5225,171.6923,13243.0
2019-11-15 12:00:00,192.17,192.34,192.12,192.21,13998.0,171.7638,171.9157,171.7191,171.7995,13998.0
2019-11-15 12:10:00,192.22,192.3,192.11,192.26,8291.0,171.8085,171.88,171.7102,171.8442,8291.0
2019-11-15 12:20:00,192.27,192.27,191.74,191.75,5983.0,171.8532,171.8532,171.3795,171.3884,5983.0
2019-11-15 12:30:00,191.77,191.85,191.63,191.82,4761.0,171.4063,171.4778,171.2811,171.451,4761.0
2019-11-15 12:40:00,191.81,191.85,191.74,191.77,8363.0,171.442,171.4778,171.3795,171.4063,8363.0
2019-11-15 12:50:00,191.81,191.81,191.53,191.56,8588.0,171.442,171.442,171.1918,171.2186,8588.0
2019-11-15 13:00:00,191.56,191.63,191.49,191.56,4508.0,171.2186,171.2811,171.156,171.2186,4508.0
2019-11-15 13:10:00,191.54,191.55,191.3,191.3,4358.0,171.2007,171.2096,170.9862,170.9862,4358.0
2019-11-15 13:20:00,191.28,191.31,191.1,191.11,6184.0,170.9683,170.9951,170.8074,170.8164,6184.0
2019-11-15 13:30:00,191.11,191.14,191.02,191.06,6347.0,170.8164,170.8432,170.7359,170.7717,6347.0
2019-11-15 13:40:00,191.04,191.08,190.91,190.97,6301.0,170.7538,170.7895,170.6376,170.6912,6301.0
2019-11-15 13:50:00,190.98,191.32,190.95,191.08,14653.0,170.7002,171.0041,170.6733,170.7895,14653.0
2019-11-15 14:00:00,191.07,191.24,190.87,191.24,12074.0,170.7806,170.9326,170.6018,170.9326,12074.0
2019-11-15 14:10:00,191.29,191.54,191.29,191.42,13424.0,170.9772,171.2007,170.9772,171.0934,13424.0
2019-11-15 14:20:00,191.36,191.63,191.32,191.37,10144.0,171.0398,171.2811,171.0041,171.0487,10144.0
2019-11-15 14:30:00,191.37,191.4,191.19,191.37,14949.0,171.0487,171.0756,170.8879,171.0487,14949.0
2019-11-15 14:40:00,191.35,191.49,191.3,191.37,10036.0,171.0309,171.156,170.9862,171.0487,10036.0
2019-11-15 14:50:00,191.4,191.49,191.34,191.4,10759.0,171.0756,171.156,171.0219,171.0756,10759.0
2019-11-15 15:00:00,191.4,191.62,191.37,191.6,9046.0,171.0756,171.2722,171.0487,171.2543,9046.0
2019-11-15 15:10:00,191.6,191.65,191.45,191.46,12883.0,171.2543,171.299,171.1203,171.1292,12883.0
2019-11-15 15:20:00,191.46,191.49,191.14,191.17,14832.0,171.1292,171.156,170.8432,170.87,14832.0
2019-11-15 15:30:00,191.16,191.2,190.85,190.92,20671.0,170.861,170.8968,170.584,170.6465,20671.0
2019-11-15 15:40:00,190.91,191.0,190.75,190.95,28421.0,170.6376,170.718,170.4946,170.6733,28421.0
2019-11-15 15:50:00,190.97,191.18,190.83,191.07,101608.0,170.6912,170.8789,170.5661,170.7806,101608.0
2019-11-18 09:30:00,190.56,190.77,189.45,189.47,21802.0,170.3248,170.5125,169.3326,169.3505,21802.0
2019-11-18 09:40:00,189.68,189.9,189.1,189.63,16555.0,169.5382,169.7348,169.0198,169.4935,16555.0
2019-11-18 09:50:00,189.75,190.71,189.46,190.63,15125.0,169.6008,170.4588,169.3416,170.3873,15125.0
2019-11-18 10:00:00,190.63,191.0,190.49,190.74,23029.0,170.3873,170.718,170.2622,170.4856,23029.0
2019-11-18 10:10:00,190.72,191.25,190.5,190.66,19381.0,170.4678,170.9415,170.2711,170.4141,19381.0
2019-11-18 10:20:00,190.82,190.87,190.44,190.44,12992.0,170.5572,170.6018,170.2175,170.2175,12992.0
2019-11-18 10:30:00,190.46,191.03,190.33,190.55,9743.0,170.2354,170.7449,170.1192,170.3158,9743.0
2019-11-18 10:40:00,190.55,190.68,190.39,190.55,7709.0,170.3158,170.432,170.1728,170.3158,7709.0
2019-11-18 10:50:00,190.48,190.87,190.47,190.5,8099.0,170.2533,170.6018,170.2443,170.2711,8099.0
2019-11-18 11:00:00,190.56,190.71,190.42,190.52,12547.0,170.3248,170.4588,170.1996,170.289,12547.0
2019-11-18 11:10:00,190.54,190.92,190.54,190.73,12358.0,170.3069,170.6465,170.3069,170.4767,12358.0
2019-11-18 11:20:00,190.82,191.26,190.73,191.14,7315.0,170.5572,170.9504,170.4767,170.8432,7315.0
2019-11-18 11:30:00,191.18,191.56,191.15,191.44,11176.0,170.8789,171.2186,170.8521,171.1113,11176.0
2019-11-18 11:40:00,191.44,191.53,191.07,191.23,8737.0,171.1113,171.1918,170.7806,170.9236,8737.0
2019-11-18 11:50:00,191.23,191.47,191.23,191.36,6828.0,170.9236,171.1381,170.9236,171.0398,6828.0
2019-11-18 12:00:00,191.36,191.49,191.1,191.17,10230.0,171.0398,171.156,170.8074,170.87,10230.0
2019-11-18 12:10:00,191.14,191.71,190.93,191.62,20591.0,170.8432,171.3526,170.6555,171.2722,20591.0
2019-11-18 12:20:00,191.64,191.97,191.63,191.75,46136.0,171.2901,171.585,171.2811,171.3884,46136.0
2019-11-18 12:30:00,191.7,192.03,191.63,191.98,10944.0,171.3437,171.6387,171.2811,171.594,10944.0
2019-11-18 12:40:00,192.02,192.02,191.71,191.8,7728.0,171.6297,171.6297,171.3526,171.4331,7728.0
2019-11-18 12:50:00,191.82,191.82,191.59,191.77,6277.0,171.451,171.451,171.2454,171.4063,6277.0
2019-11-18 13:00:00,191.73,191.86,191.72,191.8,9983.0,171.3705,171.4867,171.3616,171.4331,9983.0
2019-11-18 13:10:00,191.81,192.04,191.81,192.04,23045.0,171.442,171.6476,171.442,171.6476,23045.0
2019-11-18 13:20:00,192.04,192.14,192.0,192.05,11223.0,171.6476,171.737,171.6118,171.6565,11223.0
2019-11-18 13:30:00,192.07,192.17,191.96,192.17,18349.0,171.6744,171.7638,171.5761,171.7638,18349.0
2019-11-18 13:40:00,192.15,192.36,192.06,192.24,14360.0,171.7459,171.9336,171.6655,171.8264,14360.0
2019-11-18 13:50:00,192.27,192.68,192.25,192.65,17448.0,171.8532,172.2196,171.8353,172.1928,17448.0
2019-11-18 14:00:00,192.62,192.65,192.43,192.48,39093.0,172.166,172.1928,171.9962,172.0409,39093.0
2019-11-18 14:10:00,192.54,192.79,192.52,192.59,12158.0,172.0945,172.318,172.0766,172.1392,12158.0
2019-11-18 14:20:00,192.59,192.62,192.41,192.62,16552.0,172.1392,172.166,171.9783,172.166,16552.0
2019-11-18 14:30:00,192.63,192.73,192.57,192.68,19936.0,172.175,172.2643,172.1213,172.2196,19936.0
2019-11-18 14:40:00,192.72,192.91,192.7,192.84,11606.0,172.2554,172.4252,172.2375,172.3627,11606.0
2019-11-18 14:50:00,192.87,193.04,192.81,192.97,16561.0,172.3895,172.5414,172.3358,172.4788,16561.0
2019-11-18 15:00:00,192.96,193.04,192.8,192.9,16285.0,172.4699,172.5414,172.3269,172.4163,16285.0
2019-11-18 15:10:00,192.9,193.12,192.76,193.12,22069.0,172.4163,172.6129,172.2911,172.6129,22069.0
2019-11-18 15:20:00,193.1,193.16,192.81,192.86,25046.0,172.595,172.6487,172.3358,172.3805,25046.0
2019-11-18 15:30:00,192.86,193.04,192.86,192.98,30908.0,172.3805,172.5414,172.3805,172.4878,30908.0
2019-11-18 15:40:00,192.99,193.06,192.81,193.03,42893.0,172.4967,172.5593,172.3358,172.5325,42893.0
2019-11-18 15:50:00,193.09,193.5,192.94,193.32,102660.0,172.5861,172.9526,172.452,172.7917,102660.0
2019-11-19 09:30:00,193.46,194.0,191.99,193.23,31181.0,172.9168,173.3995,171.6029,172.7112,31181.0
2019-11-19 09:40:00,193.09,193.5,192.73,193.39,12932.0,172.5861,172.9526,172.2643,172.8542,12932.0
2019-11-19 09:50:00,193.34,193.53,192.78,193.04,13979.0,172.8096,172.9794,172.309,172.5414,13979.0
2019-11-19 10:00:00,192.92,193.27,192.88,193.2,19820.0,172.4342,172.747,172.3984,172.6844,19820.0
2019-11-19 10:10:00,193.27,193.35,193.09,193.22,36399.0,172.747,172.8185,172.5861,172.7023,36399.0
2019-11-19 10:20:00,193.2,193.47,192.88,193.18,15838.0,172.6844,172.9258,172.3984,172.6665,15838.0
2019-11-19 10:30:00,193.06,193.15,192.85,192.93,11452.0,172.5593,172.6397,172.3716,172.4431,11452.0
2019-11-19 10:40:00,192.97,193.0,192.53,192.61,17297.0,172.4788,172.5057,172.0856,172.1571,17297.0
2019-11-19 10:50:00,192.61,192.86,192.56,192.86,9719.0,172.1571,172.3805,172.1124,172.3805,9719.0
2019-11-19 11:00:00,192.94,193.02,192.77,192.88,19586.0,172.452,172.5235,172.3001,172.3984,19586.0
2019-11-19 11:10:00,192.9,193.06,192.86,192.89,13718.0,172.4163,172.5593,172.3805,172.4073,13718.0
2019-11-19 11:20:00,192.91,193.01,192.76,192.83,7699.0,172.4252,172.5146,172.2911,172.3537,7699.0
2019-11-19 11:30:00,192.79,193.51,192.75,193.3,18054.0,172.318,172.9615,172.2822,172.7738,18054.0
2019-11-19 11:40:00,193.3,193.31,192.94,193.09,32409.0,172.7738,172.7827,172.452,172.5861,32409.0
2019-11-19 11:50:00,193.04,193.12,192.87,193.02,11249.0,172.5414,172.6129,172.3895,172.5235,11249.0
2019-11-19 12:00:00,193.01,193.01,192.76,192.87,9397.0,172.5146,172.5146,172.2911,172.3895,9397.0
2019-11-19 12:10:00,192.91,193.01,192.85,192.9,12510.0,172.4252,172.5146,172.3716,172.4163,12510.0
2019-11-19 12:20:00,192.9,193.25,192.85,193.2,9359.0,172.4163,172.7291,172.3716,172.6844,9359.0
2019-11-19 12:30:00,193.2,193.2,193.05,193.05,5721.0,172.6844,172.6844,172.5504,172.5504,5721.0
2019-11-19 12:40:00,193.03,193.24,193.02,193.14,6045.0,172.5325,172.7202,172.5235,172.6308,6045.0
2019-11-19 12:50:00,193.11,193.24,193.0,193.22,9608.0,172.604,172.7202,172.5057,172.7023,9608.0
2019-11-19 13:00:00,193.21,193.27,193.05,193.25,7220.0,172.6934,172.747,172.5504,172.7291,7220.0
2019-11-19 13:10:00,193.25,193.25,192.88,192.95,9596.0,172.7291,172.7291,172.3984,172.461,9596.0
2019-11-19 13:20:00,193.0,193.08,192.88,192.94,10136.0,172.5057,172.5772,172.3984,172.452,10136.0
2019-11-19 13:30:00,192.94,193.08,192.91,193.08,7994.0,172.452,172.5772,172.4252,172.5772,7994.0
2019-11-19 13:40:00,193.09,193.1,192.96,193.03,8322.0,172.5861,172.595,172.4699,172.5325,8322.0
2019-11-19 13:50:00,193.05,193.11,192.82,192.92,8481.0,172.5504,172.604,172.3448,172.4342,8481.0
2019-11-19 14:00:00,192.92,193.08,192.86,192.9,15084.0,172.4342,172.5772,172.3805,172.4163,15084.0
2019-11-19 14:10:00,192.89,192.91,192.69,192.74,21597.0,172.4073,172.4252,172.2286,172.2733,21597.0
2019-11-19 14:20:00,192.72,192.79,192.63,192.74,15156.0,172.2554,172.318,172.175,172.2733,15156.0
2019-11-19 14:30:00,192.74,192.74,192.39,192.39,23389.0,172.2733,172.2733,171.9604,171.9604,23389.0
2019-11-19 14:40:00,192.39,192.4,192.18,192.24,24119.0,171.9604,171.9694,171.7727,171.8264,24119.0
2019-11-19 14:50:00,192.23,192.29,191.97,192.02,16542.0,171.8174,171.8711,171.585,171.6297,16542.0
2019-11-19 15:00:00,191.96,192.4,191.89,192.3,10726.0,171.5761,171.9694,171.5135,171.88,10726.0
2019-11-19 15:10:00,192.27,192.65,192.27,192.64,14675.0,171.8532,172.1928,171.8532,172.1839,14675.0
2019-11-19 15:20:00,192.64,192.64,192.49,192.57,13473.0,172.1839,172.1839,172.0498,172.1213,13473.0
2019-11-19 15:30:00,192.57,193.06,192.56,192.9,10083.0,172.1213,172.5593,172.1124,172.4163,10083.0
2019-11-19 15:40:00,192.88,192.91,192.52,192.57,14977.0,172.3984,172.4252,172.0766,172.1213,14977.0
2019-11-19 15:50:00,192.53,192.66,192.35,192.55,58097.0,172.0856,172.2018,171.9247,172.1034,58097.0
2019-11-20 09:30:00,192.49,192.49,190.53,191.95,24905.0,172.0498,172.0498,170.2979,171.5672,24905.0
2019-11-20 09:40:00,191.93,191.95,191.22,191.77,8897.0,171.5493,171.5672,170.9147,171.4063,8897.0
2019-11-20 09:50:00,191.82,191.99,191.49,191.83,9980.0,171.451,171.6029,171.156,171.4599,9980.0
2019-11-20 10:00:00,191.89,192.1,191.22,191.53,21433.0,171.5135,171.7012,170.9147,171.1918,21433.0
2019-11-20 10:10:00,191.5,191.52,190.91,190.91,10771.0,171.1649,171.1828,170.6376,170.6376,10771.0
2019-11-20 10:20:00,190.93,191.0,190.47,190.7,8598.0,170.6555,170.718,170.2443,170.4499,8598.0
2019-11-20 10:30:00,190.84,191.67,190.84,191.41,34086.0,170.575,171.3169,170.575,171.0845,34086.0
2019-11-20 10:40:00,191.47,191.62,190.84,191.3,44964.0,171.1381,171.2722,170.575,170.9862,44964.0
2019-11-20 10:50:00,191.27,191.89,191.26,191.64,12420.0,170.9594,171.5135,170.9504,171.2901,12420.0
2019-11-20 11:00:00,191.62,192.43,191.61,192.37,33491.0,171.2722,171.9962,171.2633,171.9426,33491.0
2019-11-20 11:10:00,192.42,192.51,191.97,192.16,17385.0,171.9872,172.0677,171.585,171.7549,17385.0
2019-11-20 11:20:00,192.17,192.57,192.13,192.14,13811.0,171.7638,172.1213,171.728,171.737,13811.0
2019-11-20 11:30:00,192.16,192.53,192.02,192.53,7850.0,171.7549,172.0856,171.6297,172.0856,7850.0
2019-11-20 11:40:00,192.48,192.52,191.97,192.44,6345.0,172.0409,172.0766,171.585,172.0051,6345.0
2019-11-20 11:50:00,192.39,192.61,192.32,192.39,4030.0,171.9604,172.1571,171.8979,171.9604,4030.0
2019-11-20 12:00:00,192.47,192.51,192.21,192.42,4511.0,172.0319,172.0677,171.7995,171.9872,4511.0
2019-11-20 12:10:00,192.46,192.5,192.14,192.33,8041.0,172.023,172.0588,171.737,171.9068,8041.0
2019-11-20 12:20:00,192.29,192.62,192.2,192.51,7368.0,171.8711,172.166,171.7906,172.0677,7368.0
2019-11-20 12:30:00,192.52,192.59,192.31,192.4,5986.0,172.0766,172.1392,171.8889,171.9694,5986.0
2019-11-20 12:40:00,192.4,192.7,192.31,192.59,4836.0,171.9694,172.2375,171.8889,172.1392,4836.0
2019-11-20 12:50:00,192.57,192.61,191.23,191.38,27296.0,172.1213,172.1571,170.9236,171.0577,27296.0
2019-11-20 13:00:00,191.38,191.83,191.05,191.11,12981.0,171.0577,171.4599,170.7627,170.8164,12981.0
2019-11-20 13:10:00,191.03,191.16,190.51,190.51,20515.0,170.7449,170.861,170.2801,170.2801,20515.0
2019-11-20 13:20:00,190.56,190.83,190.38,190.39,29855.0,170.3248,170.5661,170.1639,170.1728,29855.0
2019-11-20 13:30:00,190.44,190.65,190.03,190.24,10509.0,170.2175,170.4052,169.851,170.0387,10509.0
2019-11-20 13:40:00,190.21,190.56,190.2,190.36,6991.0,170.0119,170.3248,170.003,170.146,6991.0
2019-11-20 13:50:00,190.5,190.66,190.18,190.48,29927.0,170.2711,170.4141,169.9851,170.2533,29927.0
2019-11-20 14:00:00,190.5,190.59,190.12,190.3,22173.0,170.2711,170.3516,169.9315,170.0924,22173.0
2019-11-20 14:10:00,190.32,190.52,190.23,190.4,17385.0,170.1102,170.289,170.0298,170.1817,17385.0
2019-11-20 14:20:00,190.42,190.51,190.2,190.22,8617.0,170.1996,170.2801,170.003,170.0209,8617.0
2019-11-20 14:30:00,190.19,190.51,190.16,190.43,6680.0,169.994,170.2801,169.9672,170.2086,6680.0
2019-11-20 14:40:00,190.45,190.54,190.24,190.3,12476.0,170.2264,170.3069,170.0387,170.0924,12476.0
2019-11-20 14:50:00,190.31,190.37,190.15,190.17,7345.0,170.1013,170.1549,169.9583,169.9762,7345.0
2019-11-20 15:00:00,190.19,190.51,190.13,190.43,9027.0,169.994,170.2801,169.9404,170.2086,9027.0
2019-11-20 15:10:00,190.4,190.52,190.24,190.24,13585.0,170.1817,170.289,170.0387,170.0387,13585.0
2019-11-20 15:20:00,190.22,190.5,190.16,190.23,12558.0,170.0209,170.2711,169.9672,170.0298,12558.0
2019-11-20 15:30:00,190.17,190.17,189.72,189.72,13553.0,169.9762,169.9762,169.574,169.574,13553.0
2019-11-20 15:40:00,189.81,189.99,189.81,189.81,24569.0,169.6544,169.8153,169.6544,169.6544,24569.0
2019-11-20 15:50:00,189.75,190.03,189.62,189.86,58135.0,169.6008,169.851,169.4846,169.6991,58135.0
2019-11-21 09:30:00,189.98,190.24,188.46,189.36,18858.0,169.8063,170.0387,168.4478,169.2522,18858.0
2019-11-21 09:40:00,189.4,190.36,189.13,190.36,7721.0,169.2879,170.146,169.0466,170.146,7721.0
2019-11-21 09:50:00,190.35,190.65,189.64,190.41,12832.0,170.1371,170.4052,169.5025,170.1907,12832.0
2019-11-21 10:00:00,190.23,190.55,190.11,190.41,8428.0,170.0298,170.3158,169.9225,170.1907,8428.0
2019-11-21 10:10:00,190.33,190.33,189.36,189.46,6622.0,170.1192,170.1192,169.2522,169.3416,6622.0
2019-11-21 10:20:00,189.43,189.64,189.03,189.54,18319.0,169.3148,169.5025,168.9572,169.4131,18319.0
2019-11-21 10:30:00,189.6,189.89,189.35,189.67,7435.0,169.4667,169.7259,169.2432,169.5293,7435.0
2019-11-21 10:40:00,189.81,190.11,189.75,190.07,6772.0,169.6544,169.9225,169.6008,169.8868,6772.0
2019-11-21 10:50:00,190.14,190.19,189.74,189.98,8209.0,169.9494,169.994,169.5918,169.8063,8209.0
2019-11-21 11:00:00,190.0,190.23,189.58,190.23,10746.0,169.8242,170.0298,169.4488,170.0298,10746.0
2019-11-21 11:10:00,190.13,190.25,189.89,190.13,21108.0,169.9404,170.0477,169.7259,169.9404,21108.0
2019-11-21 11:20:00,190.07,190.31,190.06,190.25,10740.0,169.8868,170.1013,169.8779,170.0477,10740.0
2019-11-21 11:30:00,190.25,190.53,190.16,190.28,15519.0,170.0477,170.2979,169.9672,170.0745,15519.0
2019-11-21 11:40:00,190.28,190.43,190.19,190.42,6722.0,170.0745,170.2086,169.994,170.1996,6722.0
2019-11-21 11:50:00,190.42,190.53,190.18,190.3,11184.0,170.1996,170.2979,169.9851,170.0924,11184.0
2019-11-21 12:00:00,190.3,190.64,190.26,190.51,19172.0,170.0924,170.3963,170.0566,170.2801,19172.0
2019-11-21 12:10:00,190.5,190.56,190.38,190.43,34348.0,170.2711,170.3248,170.1639,170.2086,34348.0
2019-11-21 12:20:00,190.41,190.43,190.12,190.22,7987.0,170.1907,170.2086,169.9315,170.0209,7987.0
2019-11-21 12:30:00,190.26,190.42,190.19,190.41,6973.0,170.0566,170.1996,169.994,170.1907,6973.0
2019-11-21 12:40:00,190.4,190.56,190.23,190.25,8742.0,170.1817,170.3248,170.0298,170.0477,8742.0
2019-11-21 12:50:00,190.2,190.27,190.17,190.23,4000.0,170.003,170.0656,169.9762,170.0298,4000.0
2019-11-21 13:00:00,190.2,190.5,190.2,190.5,7847.0,170.003,170.2711,170.003,170.2711,7847.0
2019-11-21 13:10:00,190.5,190.51,190.3,190.38,7819.0,170.2711,170.2801,170.0924,170.1639,7819.0
2019-11-21 13:20:00,190.4,190.44,190.23,190.3,5633.0,170.1817,170.2175,170.0298,170.0924,5633.0
2019-11-21 13:30:00,190.3,190.37,190.03,190.32,12236.0,170.0924,170.1549,169.851,170.1102,12236.0
2019-11-21 13:40:00,190.31,190.32,190.16,190.24,4104.0,170.1013,170.1102,169.9672,170.0387,4104.0
2019-11-21 13:50:00,190.27,190.37,190.02,190.06,14266.0,170.0656,170.1549,169.8421,169.8779,14266.0
2019-11-21 14:00:00,190.08,190.43,189.93,190.41,19449.0,169.8957,170.2086,169.7617,170.1907,19449.0
2019-11-21 14:10:00,190.38,190.4,190.25,190.4,5814.0,170.1639,170.1817,170.0477,170.1817,5814.0
2019-11-21 14:20:00,190.4,190.5,190.36,190.48,13776.0,170.1817,170.2711,170.146,170.2533,13776.0
2019-11-21 14:30:00,190.47,190.51,190.41,190.45,40550.0,170.2443,170.2801,170.1907,170.2264,40550.0
2019-11-21 14:40:00,190.44,190.74,190.41,190.7,27367.0,170.2175,170.4856,170.1907,170.4499,27367.0
2019-11-21 14:50:00,190.73,190.74,190.58,190.62,6665.0,170.4767,170.4856,170.3426,170.3784,6665.0
2019-11-21 15:00:00,190.63,190.65,190.47,190.51,13005.0,170.3873,170.4052,170.2443,170.2801,13005.0
2019-11-21 15:10:00,190.51,190.92,190.51,190.8,14136.0,170.2801,170.6465,170.2801,170.5393,14136.0
2019-11-21 15:20:00,190.79,190.84,190.7,190.78,16109.0,170.5303,170.575,170.4499,170.5214,16109.0
2019-11-21 15:30:00,190.76,190.81,190.52,190.62,24301.0,170.5035,170.5482,170.289,170.3784,24301.0
2019-11-21 15:40:00,190.64,190.86,190.56,190.73,34059.0,170.3963,170.5929,170.3248,170.4767,34059.0
2019-11-21 15:50:00,190.73,190.73,190.36,190.58,81121.0,170.4767,170.4767,170.146,170.3426,81121.0
2019-11-22 09:30:00,190.89,192.34,190.32,190.95,25711.0,170.6197,171.9157,170.1102,170.6733,25711.0
2019-11-22 09:40:00,190.96,191.77,190.95,191.77,8926.0,170.6823,171.4063,170.6733,171.4063,8926.0
2019-11-22 09:50:00,191.54,192.35,191.48,192.3,14273.0,171.2007,171.9247,171.1471,171.88,14273.0
2019-11-22 10:00:00,192.22,192.41,191.92,191.97,6797.0,171.8085,171.9783,171.5403,171.585,6797.0
2019-11-22 10:10:00,191.86,191.86,190.93,191.39,13259.0,171.4867,171.4867,170.6555,171.0666,13259.0
2019-11-22 10:20:00,191.45,191.9,191.45,191.57,10309.0,171.1203,171.5225,171.1203,171.2275,10309.0
2019-11-22 10:30:00,191.46,191.6,191.29,191.5,8490.0,171.1292,171.2543,170.9772,171.1649,8490.0
2019-11-22 10:40:00,191.48,191.87,191.47,191.64,6241.0,171.1471,171.4957,171.1381,171.2901,6241.0
2019-11-22 10:50:00,191.67,191.8,191.46,191.46,3337.0,171.3169,171.4331,171.1292,171.1292,3337.0
2019-11-22 11:00:00,191.46,191.46,190.84,191.37,12618.0,171.1292,171.1292,170.575,171.0487,12618.0
2019-11-22 11:10:00,191.42,191.43,191.24,191.32,47647.0,171.0934,171.1024,170.9326,171.0041,47647.0
2019-11-22 11:20:00,191.33,191.66,191.3,191.66,17031.0,171.013,171.308,170.9862,171.308,17031.0
2019-11-22 11:30:00,191.63,192.01,191.58,191.95,15792.0,171.2811,171.6208,171.2364,171.5672,15792.0
2019-11-22 11:40:00,191.97,192.12,191.73,192.11,13428.0,171.585,171.7191,171.3705,171.7102,13428.0
2019-11-22 11:50:00,192.14,192.17,191.98,192.14,7071.0,171.737,171.7638,171.594,171.737,7071.0
2019-11-22 12:00:00,192.16,192.61,192.07,192.55,13421.0,171.7549,172.1571,171.6744,172.1034,13421.0
2019-11-22 12:10:00,192.58,192.93,191.98,192.06,28134.0,172.1303,172.4431,171.594,171.6655,28134.0
2019-11-22 12:20:00,192.09,192.18,191.63,191.84,13904.0,171.6923,171.7727,171.2811,171.4688,13904.0
2019-11-22 12:30:00,191.84,192.08,191.82,192.06,9119.0,171.4688,171.6834,171.451,171.6655,9119.0
2019-11-22 12:40:00,192.09,192.26,192.0,192.26,13945.0,171.6923,171.8442,171.6118,171.8442,13945.0
2019-11-22 12:50:00,192.27,192.55,192.21,192.21,31364.0,171.8532,172.1034,171.7995,171.7995,31364.0
2019-11-22 13:00:00,192.26,192.65,192.23,192.56,8625.0,171.8442,172.1928,171.8174,172.1124,8625.0
2019-11-22 13:10:00,192.52,192.63,192.37,192.48,5874.0,172.0766,172.175,171.9426,172.0409,5874.0
2019-11-22 13:20:00,192.5,192.7,192.49,192.61,4825.0,172.0588,172.2375,172.0498,172.1571,4825.0
2019-11-22 13:30:00,192.63,192.95,192.63,192.75,10045.0,172.175,172.461,172.175,172.2822,10045.0
2019-11-22 13:40:00,192.73,192.76,192.55,192.68,11396.0,172.2643,172.2911,172.1034,172.2196,11396.0
2019-11-22 13:50:00,192.58,193.01,192.41,192.57,31424.0,172.1303,172.5146,171.9783,172.1213,31424.0
2019-11-22 14:00:00,192.54,192.7,192.45,192.6,12188.0,172.0945,172.2375,172.0141,172.1481,12188.0
2019-11-22 14:10:00,192.59,192.63,192.37,192.52,18249.0,172.1392,172.175,171.9426,172.0766,18249.0
2019-11-22 14:20:00,192.53,192.9,192.53,192.9,10049.0,172.0856,172.4163,172.0856,172.4163,10049.0
2019-11-22 14:30:00,192.89,193.06,192.85,193.05,9314.0,172.4073,172.5593,172.3716,172.5504,9314.0
2019-11-22 14:40:00,193.06,193.1,192.73,192.77,14260.0,172.5593,172.595,172.2643,172.3001,14260.0
2019-11-22 14:50:00,192.74,193.0,192.69,193.0,12757.0,172.2733,172.5057,172.2286,172.5057,12757.0
2019-11-22 15:00:00,193.04,193.05,192.81,193.03,13633.0,172.5414,172.5504,172.3358,172.5325,13633.0
2019-11-22 15:10:00,193.02,193.21,193.0,193.21,17422.0,172.5235,172.6934,172.5057,172.6934,17422.0
2019-11-22 15:20:00,193.22,193.34,193.16,193.29,28086.0,172.7023,172.8096,172.6487,172.7649,28086.0
2019-11-22 15:30:00,193.29,193.29,193.0,193.05,31790.0,172.7649,172.7649,172.5057,172.5504,31790.0
2019-11-22 15:40:00,193.06,193.15,192.93,193.09,31156.0,172.5593,172.6397,172.4431,172.5861,31156.0
2019-11-22 15:50:00,193.07,193.35,192.98,193.14,61246.0,172.5682,172.8185,172.4878,172.6308,61246.0
2019-11-25 09:30:00,193.72,194.0,192.94,194.0,39392.0,173.1492,173.3995,172.452,173.3995,39392.0
2019-11-25 09:40:00,194.14,194.7,193.89,194.64,21904.0,173.5246,174.0251,173.3012,173.9715,21904.0
2019-11-25 09:50:00,194.61,195.39,194.52,195.13,22635.0,173.9447,174.6419,173.8643,174.4095,22635.0
2019-11-25 10:00:00,195.16,195.4,194.82,195.22,23449.0,174.4363,174.6508,174.1324,174.4899,23449.0
2019-11-25 10:10:00,195.2,195.65,195.2,195.44,16133.0,174.472,174.8743,174.472,174.6866,16133.0
2019-11-25 10:20:00,195.41,196.19,195.15,196.19,19067.0,174.6597,175.3569,174.4274,175.3569,19067.0
2019-11-25 10:30:00,196.12,196.48,195.81,195.99,47231.0,175.2944,175.6161,175.0173,175.1782,47231.0
2019-11-25 10:40:00,196.01,196.26,195.83,195.93,15570.0,175.196,175.4195,175.0351,175.1245,15570.0
2019-11-25 10:50:00,195.9,196.36,195.69,195.95,26728.0,175.0977,175.5089,174.91,175.1424,26728.0
2019-11-25 11:00:00,195.94,196.01,195.59,195.84,52776.0,175.1335,175.196,174.8206,175.0441,52776.0
2019-11-25 11:10:00,195.73,196.08,195.71,195.86,31157.0,174.9458,175.2586,174.9279,175.062,31157.0
2019-11-25 11:20:00,195.87,196.02,195.35,195.38,21995.0,175.0709,175.205,174.6061,174.6329,21995.0
2019-11-25 11:30:00,195.28,195.73,195.18,195.56,29709.0,174.5436,174.9458,174.4542,174.7938,29709.0
2019-11-25 11:40:00,195.6,195.64,195.3,195.53,19707.0,174.8296,174.8653,174.5614,174.767,19707.0
2019-11-25 11:50:00,195.54,195.66,195.42,195.61,12990.0,174.7759,174.8832,174.6687,174.8385,12990.0
2019-11-25 12:00:00,195.58,195.74,195.46,195.47,9678.0,174.8117,174.9547,174.7044,174.7134,9678.0
2019-11-25 12:10:00,195.46,195.7,195.36,195.58,22470.0,174.7044,174.919,174.6151,174.8117,22470.0
2019-11-25 12:20:00,195.52,195.63,195.5,195.57,16012.0,174.7581,174.8564,174.7402,174.8028,16012.0
2019-11-25 12:30:00,195.6,195.6,195.43,195.59,16780.0,174.8296,174.8296,174.6776,174.8206,16780.0
2019-11-25 12:40:00,195.59,195.64,195.53,195.62,8561.0,174.8206,174.8653,174.767,174.8474,8561.0
2019-11-25 12:50:00,195.63,195.9,195.55,195.84,13981.0,174.8564,175.0977,174.7849,175.0441,13981.0
2019-11-25 13:00:00,195.85,195.95,195.84,195.86,9879.0,175.053,175.1424,175.0441,175.062,9879.0
2019-11-25 13:10:00,195.83,195.98,195.76,195.95,31212.0,175.0351,175.1692,174.9726,175.1424,31212.0
2019-11-25 13:20:00,195.96,196.07,195.76,195.89,18100.0,175.1513,175.2497,174.9726,175.0888,18100.0
2019-11-25 13:30:00,195.84,196.01,195.75,195.92,32832.0,175.0441,175.196,174.9636,175.1156,32832.0
2019-11-25 13:40:00,195.93,196.02,195.86,195.99,10075.0,175.1245,175.205,175.062,175.1782,10075.0
2019-11-25 13:50:00,195.98,196.0,195.8,195.99,14667.0,175.1692,175.1871,175.0083,175.1782,14667.0
2019-11-25 14:00:00,195.98,195.99,195.87,195.97,23385.0,175.1692,175.1782,175.0709,175.1603,23385.0
2019-11-25 14:10:00,195.94,196.27,195.92,196.26,18704.0,175.1335,175.4284,175.1156,175.4195,18704.0
2019-11-25 14:20:00,196.24,196.32,196.08,196.32,38463.0,175.4016,175.4731,175.2586,175.4731,38463.0
2019-11-25 14:30:00,196.31,196.32,196.06,196.25,24580.0,175.4642,175.4731,175.2407,175.4105,24580.0
2019-11-25 14:40:00,196.21,196.29,196.1,196.23,20687.0,175.3748,175.4463,175.2765,175.3927,20687.0
2019-11-25 14:50:00,196.24,196.6,196.23,196.5,28017.0,175.4016,175.7234,175.3927,175.634,28017.0
2019-11-25 15:00:00,196.49,196.66,196.46,196.5,16740.0,175.6251,175.777,175.5982,175.634,16740.0
2019-11-25 15:10:00,196.48,196.57,196.22,196.34,25123.0,175.6161,175.6966,175.3837,175.491,25123.0
2019-11-25 15:20:00,196.35,196.65,196.34,196.65,23486.0,175.4999,175.7681,175.491,175.7681,23486.0
2019-11-25 15:30:00,196.64,196.7,196.48,196.55,23951.0,175.7591,175.8128,175.6161,175.6787,23951.0
2019-11-25 15:40:00,196.54,196.63,196.43,196.5,32807.0,175.6698,175.7502,175.5714,175.634,32807.0
2019-11-25 15:50:00,196.51,197.0,196.4,196.95,108178.0,175.6429,176.0809,175.5446,176.0362,108178.0
2019-11-26 09:30:00,196.43,197.48,195.79,196.8,40698.0,175.5714,176.5099,174.9994,175.9021,40698.0
2019-11-26 09:40:00,196.8,196.8,195.59,195.72,29873.0,175.9021,175.9021,174.8206,174.9368,29873.0
2019-11-26 09:50:00,195.74,196.99,195.51,196.99,22403.0,174.9547,176.072,174.7491,176.072,22403.0
2019-11-26 10:00:00,196.99,196.99,196.03,196.17,26721.0,176.072,176.072,175.2139,175.339,26721.0
2019-11-26 10:10:00,196.18,196.42,195.97,196.4,16454.0,175.348,175.5625,175.1603,175.5446,16454.0
2019-11-26 10:20:00,196.42,196.73,196.23,196.59,38066.0,175.5625,175.8396,175.3927,175.7144,38066.0
2019-11-26 10:30:00,196.56,196.66,196.25,196.29,18479.0,175.6876,175.777,175.4105,175.4463,18479.0
2019-11-26 10:40:00,196.21,196.87,196.2,196.78,16282.0,175.3748,175.9647,175.3659,175.8843,16282.0
2019-11-26 10:50:00,196.74,196.93,196.6,196.93,14585.0,175.8485,176.0183,175.7234,176.0183,14585.0
2019-11-26 11:00:00,197.04,197.09,196.71,196.77,9453.0,176.1167,176.1614,175.8217,175.8753,9453.0
2019-11-26 11:10:00,196.72,196.91,196.68,196.74,23798.0,175.8306,176.0005,175.7949,175.8485,23798.0
2019-11-26 11:20:00,196.76,197.21,196.76,196.86,19754.0,175.8664,176.2686,175.8664,175.9558,19754.0
2019-11-26 11:30:00,196.88,197.02,196.78,197.02,16630.0,175.9736,176.0988,175.8843,176.0988,16630.0
2019-11-26 11:40:00,197.02,197.08,196.81,196.95,15040.0,176.0988,176.1524,175.9111,176.0362,15040.0
2019-11-26 11:50:00,196.97,197.05,196.89,196.9,12675.0,176.0541,176.1256,175.9826,175.9915,12675.0
2019-11-26 12:00:00,196.94,197.09,196.94,197.05,12495.0,176.0273,176.1614,176.0273,176.1256,12495.0
2019-11-26 12:10:00,197.09,197.28,196.98,197.2,10168.0,176.1614,176.3312,176.063,176.2597,10168.0
2019-11-26 12:20:00,197.2,197.3,197.09,197.18,13596.0,176.2597,176.3491,176.1614,176.2418,13596.0
2019-11-26 12:30:00,197.18,197.18,196.94,197.03,11696.0,176.2418,176.2418,176.0273,176.1077,11696.0
2019-11-26 12:40:00,196.93,196.98,196.46,196.48,23488.0,176.0183,176.063,175.5982,175.6161,23488.0
2019-11-26 12:50:00,196.49,196.49,196.2,196.23,14013.0,175.6251,175.6251,175.3659,175.3927,14013.0
2019-11-26 13:00:00,196.22,196.22,195.87,196.12,18675.0,175.3837,175.3837,175.0709,175.2944,18675.0
2019-11-26 13:10:00,196.09,196.21,195.96,196.16,8686.0,175.2675,175.3748,175.1513,175.3301,8686.0
2019-11-26 13:20:00,196.16,196.2,195.74,195.98,12171.0,175.3301,175.3659,174.9547,175.1692,12171.0
2019-11-26 13:30:00,195.98,195.98,195.71,195.91,14234.0,175.1692,175.1692,174.9279,175.1067,14234.0
2019-11-26 13:40:00,195.91,196.11,195.88,196.02,10243.0,175.1067,175.2854,175.0798,175.205,10243.0
2019-11-26 13:50:00,196.01,196.07,195.93,196.01,11170.0,175.196,175.2497,175.1245,175.196,11170.0
2019-11-26 14:00:00,195.99,196.3,195.98,196.28,10611.0,175.1782,175.4552,175.1692,175.4374,10611.0
2019-11-26 14:10:00,196.3,196.9,196.24,196.84,25847.0,175.4552,175.9915,175.4016,175.9379,25847.0
2019-11-26 14:20:00,196.86,197.06,196.79,196.83,21173.0,175.9558,176.1345,175.8932,175.929,21173.0
2019-11-26 14:30:00,196.84,197.07,196.81,197.02,13955.0,175.9379,176.1435,175.9111,176.0988,13955.0
2019-11-26 14:40:00,197.01,197.01,196.66,197.01,14282.0,176.0898,176.0898,175.777,176.0898,14282.0
2019-11-26 14:50:00,197.05,197.18,196.89,197.06,13265.0,176.1256,176.2418,175.9826,176.1345,13265.0
2019-11-26 15:00:00,197.01,197.02,196.64,196.71,21074.0,176.0898,176.0988,175.7591,175.8217,21074.0
2019-11-26 15:10:00,196.71,196.71,196.51,196.66,20855.0,175.8217,175.8217,175.6429,175.777,20855.0
2019-11-26 15:20:00,196.67,196.78,196.31,196.34,25083.0,175.7859,175.8843,175.4642,175.491,25083.0
2019-11-26 15:30:00,196.36,196.4,196.05,196.09,39921.0,175.5089,175.5446,175.2318,175.2675,39921.0
2019-11-26 15:40:00,196.08,196.26,195.94,196.21,42911.0,175.2586,175.4195,175.1335,175.3748,42911.0
2019-11-26 15:50:00,196.21,196.52,196.1,196.22,125952.0,175.3748,175.6519,175.2765,175.3837,125952.0
2019-11-27 09:30:00,196.21,197.02,195.0,195.61,24922.0,175.3748,176.0988,174.2933,174.8385,24922.0
2019-11-27 09:40:00,195.9,196.24,195.74,196.16,10678.0,175.0977,175.4016,174.9547,175.3301,10678.0
2019-11-27 09:50:00,196.18,196.31,195.84,195.84,8046.0,175.348,175.4642,175.0441,175.0441,8046.0
2019-11-27 10:00:00,195.92,196.14,195.38,195.79,12107.0,175.1156,175.3122,174.6329,174.9994,12107.0
2019-11-27 10:10:00,195.8,195.83,195.43,195.45,6788.0,175.0083,175.0351,174.6776,174.6955,6788.0
2019-11-27 10:20:00,195.44,195.74,195.2,195.7,27783.0,174.6866,174.9547,174.472,174.919,27783.0
2019-11-27 10:30:00,195.73,195.98,195.54,195.8,10640.0,174.9458,175.1692,174.7759,175.0083,10640.0
2019-11-27 10:40:00,195.84,195.84,195.33,195.54,15315.0,175.0441,175.0441,174.5882,174.7759,15315.0
2019-11-27 10:50:00,195.58,195.62,195.41,195.44,16589.0,174.8117,174.8474,174.6597,174.6866,16589.0
2019-11-27 11:00:00,195.49,195.49,195.13,195.46,8966.0,174.7313,174.7313,174.4095,174.7044,8966.0
2019-11-27 11:10:00,195.4,195.4,195.12,195.35,7923.0,174.6508,174.6508,174.4005,174.6061,7923.0
2019-11-27 11:20:00,195.31,195.32,195.06,195.3,10006.0,174.5704,174.5793,174.3469,174.5614,10006.0
2019-11-27 11:30:00,195.27,195.34,195.15,195.3,14719.0,174.5346,174.5972,174.4274,174.5614,14719.0
2019-11-27 11:40:00,195.26,195.61,195.22,195.61,12160.0,174.5257,174.8385,174.4899,174.8385,12160.0
2019-11-27 11:50:00,195.59,195.59,195.23,195.23,10939.0,174.8206,174.8206,174.4989,174.4989,10939.0
2019-11-27 12:00:00,195.21,195.56,195.13,195.5,10334.0,174.481,174.7938,174.4095,174.7402,10334.0
2019-11-27 12:10:00,195.48,195.51,195.39,195.43,7443.0,174.7223,174.7491,174.6419,174.6776,7443.0
2019-11-27 12:20:00,195.42,195.77,195.39,195.46,8769.0,174.6687,174.9815,174.6419,174.7044,8769.0
2019-11-27 12:30:00,195.41,195.73,195.41,195.71,10512.0,174.6597,174.9458,174.6597,174.9279,10512.0
2019-11-27 12:40:00,195.74,195.77,195.44,195.58,11743.0,174.9547,174.9815,174.6866,174.8117,11743.0
2019-11-27 12:50:00,195.57,195.66,195.54,195.64,27576.0,174.8028,174.8832,174.7759,174.8653,27576.0
2019-11-27 13:00:00,195.63,195.85,195.54,195.79,34505.0,174.8564,175.053,174.7759,174.9994,34505.0
2019-11-27 13:10:00,195.76,196.27,195.76,196.27,8114.0,174.9726,175.4284,174.9726,175.4284,8114.0
2019-11-27 13:20:00,196.3,196.31,196.04,196.16,9025.0,175.4552,175.4642,175.2228,175.3301,9025.0
2019-11-27 13:30:00,196.16,196.35,196.16,196.35,15995.0,175.3301,175.4999,175.3301,175.4999,15995.0
2019-11-27 13:40:00,196.34,196.35,196.24,196.31,5102.0,175.491,175.4999,175.4016,175.4642,5102.0
2019-11-27 13:50:00,196.31,196.36,196.26,196.35,3701.0,175.4642,175.5089,175.4195,175.4999,3701.0
2019-11-27 14:00:00,196.34,196.34,196.0,196.07,6203.0,175.491,175.491,175.1871,175.2497,6203.0
2019-11-27 14:10:00,196.06,196.1,195.9,195.98,8456.0,175.2407,175.2765,175.0977,175.1692,8456.0
2019-11-27 14:20:00,195.98,196.05,195.92,195.94,5500.0,175.1692,175.2318,175.1156,175.1335,5500.0
2019-11-27 14:30:00,195.94,196.04,195.84,196.04,5198.0,175.1335,175.2228,175.0441,175.2228,5198.0
2019-11-27 14:40:00,196.02,196.09,195.89,196.06,8779.0,175.205,175.2675,175.0888,175.2407,8779.0
2019-11-27 14:50:00,196.05,196.05,195.73,195.75,9289.0,175.2318,175.2318,174.9458,174.9636,9289.0
2019-11-27 15:00:00,195.7,195.82,195.62,195.78,7137.0,174.919,175.0262,174.8474,174.9905,7137.0
2019-11-27 15:10:00,195.8,195.99,195.75,195.97,9759.0,175.0083,175.1782,174.9636,175.1603,9759.0
2019-11-27 15:20:00,195.99,196.04,195.96,195.99,16387.0,175.1782,175.2228,175.1513,175.1782,16387.0
2019-11-27 15:30:00,196.0,196.03,195.61,195.61,11697.0,175.1871,175.2139,174.8385,174.8385,11697.0
2019-11-27 15:40:00,195.62,195.68,195.39,195.54,22871.0,174.8474,174.9011,174.6419,174.7759,22871.0
2019-11-27 15:50:00,195.54,195.9,195.38,195.74,88250.0,174.7759,175.0977,174.6329,174.9547,88250.0
2019-11-29 09:30:00,194.65,194.65,193.52,194.21,33378.0,173.9804,173.9804,172.9704,173.5872,33378.0
2019-11-29 09:40:00,194.22,194.22,192.74,193.48,19081.0,173.5961,173.5961,172.2733,172.9347,19081.0
2019-11-29 09:50:00,193.37,193.64,193.26,193.49,21248.0,172.8364,173.0777,172.7381,172.9436,21248.0
2019-11-29 10:00:00,193.43,194.11,193.3,194.02,22279.0,172.89,173.4978,172.7738,173.4173,22279.0
2019-11-29 10:10:00,194.05,194.68,194.04,194.53,29568.0,173.4442,174.0073,173.4352,173.8732,29568.0
2019-11-29 10:20:00,194.53,194.73,194.32,194.32,13905.0,173.8732,174.052,173.6855,173.6855,13905.0
2019-11-29 10:30:00,194.31,194.54,194.27,194.5,15579.0,173.6766,173.8821,173.6408,173.8464,15579.0
2019-11-29 10:40:00,194.51,194.51,193.87,193.88,15942.0,173.8553,173.8553,173.2833,173.2922,15942.0
2019-11-29 10:50:00,193.88,194.1,193.88,194.04,14629.0,173.2922,173.4889,173.2922,173.4352,14629.0
2019-11-29 11:00:00,194.07,194.1,193.79,193.89,17736.0,173.462,173.4889,173.2118,173.3012,17736.0
2019-11-29 11:10:00,193.92,194.0,193.8,193.97,14909.0,173.328,173.3995,173.2207,173.3727,14909.0
2019-11-29 11:20:00,193.98,193.98,193.83,193.91,14401.0,173.3816,173.3816,173.2475,173.319,14401.0
2019-11-29 11:30:00,193.87,193.99,193.78,193.95,11860.0,173.2833,173.3905,173.2028,173.3548,11860.0
2019-11-29 11:40:00,193.97,194.17,193.88,193.88,18654.0,173.3727,173.5514,173.2922,173.2922,18654.0
2019-11-29 11:50:00,193.88,193.95,193.62,193.64,19282.0,173.2922,173.3548,173.0598,173.0777,19282.0
2019-11-29 12:00:00,193.66,193.95,193.61,193.71,12932.0,173.0956,173.3548,173.0509,173.1403,12932.0
2019-11-29 12:10:00,193.7,193.76,193.5,193.5,16296.0,173.1313,173.185,172.9526,172.9526,16296.0
2019-11-29 12:20:00,193.53,193.94,193.53,193.74,16834.0,172.9794,173.3458,172.9794,173.1671,16834.0
2019-11-29 12:30:00,193.74,193.89,193.5,193.55,22397.0,173.1671,173.3012,172.9526,172.9973,22397.0
2019-11-29 12:40:00,193.5,193.64,193.44,193.46,31852.0,172.9526,173.0777,172.8989,172.9168,31852.0
2019-11-29 12:50:00,193.47,193.74,193.05,193.58,80800.0,172.9258,173.1671,172.5504,173.0241,80800.0
2019-12-02 09:30:00,193.5,193.75,192.07,192.17,49298.0,172.9526,173.176,171.6744,171.7638,49298.0
2019-12-02 09:40:00,192.29,193.84,191.96,193.65,29700.0,171.8711,173.2565,171.5761,173.0866,29700.0
2019-12-02 09:50:00,193.7,194.12,193.57,193.91,18005.0,173.1313,173.5067,173.0151,173.319,18005.0
2019-12-02 10:00:00,193.77,193.77,191.96,192.1,21170.0,173.1939,173.1939,171.5761,171.7012,21170.0
2019-12-02 10:10:00,192.09,192.66,192.01,192.32,25845.0,171.6923,172.2018,171.6208,171.8979,25845.0
2019-12-02 10:20:00,192.26,192.29,191.83,191.99,19759.0,171.8442,171.8711,171.4599,171.6029,19759.0
2019-12-02 10:30:00,191.95,192.09,191.51,191.94,22631.0,171.5672,171.6923,171.1739,171.5582,22631.0
2019-12-02 10:40:00,191.94,192.4,191.72,191.86,16086.0,171.5582,171.9694,171.3616,171.4867,16086.0
2019-12-02 10:50:00,191.83,191.83,191.27,191.47,23107.0,171.4599,171.4599,170.9594,171.1381,23107.0
2019-12-02 11:00:00,191.51,191.68,191.23,191.29,19079.0,171.1739,171.3258,170.9236,170.9772,19079.0
2019-12-02 11:10:00,191.31,191.56,191.12,191.56,19958.0,170.9951,171.2186,170.8253,171.2186,19958.0
2019-12-02 11:20:00,191.63,191.86,191.5,191.71,13454.0,171.2811,171.4867,171.1649,171.3526,13454.0
2019-12-02 11:30:00,191.7,191.87,191.52,191.79,21531.0,171.3437,171.4957,171.1828,171.4241,21531.0
2019-12-02 11:40:00,191.82,191.94,191.66,191.89,16169.0,171.451,171.5582,171.308,171.5135,16169.0
2019-12-02 11:50:00,191.89,192.35,191.89,192.27,8093.0,171.5135,171.9247,171.5135,171.8532,8093.0
2019-12-02 12:00:00,192.28,192.34,191.94,192.04,7574.0,171.8621,171.9157,171.5582,171.6476,7574.0
2019-12-02 12:10:00,192.02,192.26,192.02,192.23,16470.0,171.6297,171.8442,171.6297,171.8174,16470.0
2019-12-02 12:20:00,192.19,192.25,191.41,191.82,21205.0,171.7817,171.8353,171.0845,171.451,21205.0
2019-12-02 12:30:00,191.81,191.83,191.69,191.8,7958.0,171.442,171.4599,171.3348,171.4331,7958.0
2019-12-02 12:40:00,191.79,191.94,191.68,191.76,7576.0,171.4241,171.5582,171.3258,171.3973,7576.0
2019-12-02 12:50:00,191.72,191.82,191.42,191.48,12894.0,171.3616,171.451,171.0934,171.1471,12894.0
2019-12-02 13:00:00,191.44,191.84,191.39,191.84,7020.0,171.1113,171.4688,171.0666,171.4688,7020.0
2019-12-02 13:10:00,191.85,191.85,191.59,191.72,6401.0,171.4778,171.4778,171.2454,171.3616,6401.0
2019-12-02 13:20:00,191.74,191.8,191.59,191.62,7187.0,171.3795,171.4331,171.2454,171.2722,7187.0
2019-12-02 13:30:00,191.62,191.65,191.36,191.5,6328.0,171.2722,171.299,171.0398,171.1649,6328.0
2019-12-02 13:40:00,191.52,191.8,191.5,191.77,8488.0,171.1828,171.4331,171.1649,171.4063,8488.0
2019-12-02 13:50:00,191.81,192.0,191.76,191.81,12072.0,171.442,171.6118,171.3973,171.442,12072.0
2019-12-02 14:00:00,191.76,191.87,191.74,191.84,9593.0,171.3973,171.4957,171.3795,171.4688,9593.0
2019-12-02 14:10:00,191.86,192.03,191.8,191.84,7925.0,171.4867,171.6387,171.4331,171.4688,7925.0
2019-12-02 14:20:00,191.8,192.05,191.8,191.89,19932.0,171.4331,171.6565,171.4331,171.5135,19932.0
2019-12-02 14:30:00,191.89,192.01,191.86,191.97,11463.0,171.5135,171.6208,171.4867,171.585,11463.0
2019-12-02 14:40:00,191.99,192.04,191.87,192.0,14225.0,171.6029,171.6476,171.4957,171.6118,14225.0
2019-12-02 14:50:00,191.99,191.99,191.88,191.92,8041.0,171.6029,171.6029,171.5046,171.5403,8041.0
2019-12-02 15:00:00,191.92,191.92,191.26,191.29,23216.0,171.5403,171.5403,170.9504,170.9772,23216.0
2019-12-02 15:10:00,191.29,191.47,191.17,191.4,23710.0,170.9772,171.1381,170.87,171.0756,23710.0
2019-12-02 15:20:00,191.37,191.37,190.71,190.79,25409.0,171.0487,171.0487,170.4588,170.5303,25409.0
2019-12-02 15:30:00,190.8,190.89,190.46,190.46,24054.0,170.5393,170.6197,170.2354,170.2354,24054.0
2019-12-02 15:40:00,190.47,190.65,190.28,190.44,49018.0,170.2443,170.4052,170.0745,170.2175,49018.0
2019-12-02 15:50:00,190.42,190.42,189.75,190.04,122172.0,170.1996,170.1996,169.6008,169.86,122172.0
2019-12-03 09:30:00,186.87,188.1,185.32,185.47,119774.0,167.0266,168.126,165.6412,165.7753,119774.0
2019-12-03 09:40:00,185.36,186.08,185.06,185.21,149371.0,165.6769,166.3205,165.4088,165.5429,149371.0
2019-12-03 09:50:00,185.18,186.18,185.01,186.06,139467.0,165.5161,166.4099,165.3641,166.3026,139467.0
2019-12-03 10:00:00,185.96,186.15,185.67,186.03,97435.0,166.2132,166.3831,165.954,166.2758,97435.0
2019-12-03 10:10:00,185.99,186.59,185.86,186.11,82053.0,166.24,166.7763,166.1238,166.3473,82053.0
2019-12-03 10:20:00,186.05,186.45,185.87,186.08,82047.0,166.2937,166.6512,166.1328,166.3205,82047.0
2019-12-03 10:30:00,185.99,186.44,185.93,186.1,159906.0,166.24,166.6423,166.1864,166.3384,159906.0
2019-12-03 10:40:00,186.1,186.35,185.77,185.88,113647.0,166.3384,166.5618,166.0434,166.1417,113647.0
2019-12-03 10:50:00,185.87,186.4,185.67,186.17,54442.0,166.1328,166.6065,165.954,166.4009,54442.0
2019-12-03 11:00:00,186.11,186.39,185.96,186.39,32343.0,166.3473,166.5976,166.2132,166.5976,32343.0
2019-12-03 11:10:00,186.35,186.4,186.01,186.05,82377.0,166.5618,166.6065,166.2579,166.2937,82377.0
2019-12-03 11:20:00,186.06,186.19,185.84,185.89,47903.0,166.3026,166.4188,166.106,166.1507,47903.0
2019-12-03 11:30:00,185.91,186.2,185.86,186.14,34321.0,166.1685,166.4277,166.1238,166.3741,34321.0
2019-12-03 11:40:00,186.11,186.18,186.03,186.12,41133.0,166.3473,166.4099,166.2758,166.3562,41133.0
2019-12-03 11:50:00,186.14,186.25,185.9,186.25,24216.0,166.3741,166.4724,166.1596,166.4724,24216.0
2019-12-03 12:00:00,186.23,186.34,186.07,186.12,36878.0,166.4546,166.5529,166.3115,166.3562,36878.0
2019-12-03 12:10:00,186.14,186.22,185.99,186.11,27089.0,166.3741,166.4456,166.24,166.3473,27089.0
2019-12-03 12:20:00,186.1,186.22,186.06,186.14,27950.0,166.3384,166.4456,166.3026,166.3741,27950.0
2019-12-03 12:30:00,186.14,186.24,186.11,186.17,56093.0,166.3741,166.4635,166.3473,166.4009,56093.0
2019-12-03 12:40:00,186.17,186.23,186.09,186.2,46479.0,166.4009,166.4546,166.3294,166.4277,46479.0
2019-12-03 12:50:00,186.2,186.22,186.0,186.18,19489.0,166.4277,166.4456,166.249,166.4099,19489.0
2019-12-03 13:00:00,186.2,186.22,186.13,186.16,35997.0,166.4277,166.4456,166.3652,166.392,35997.0
2019-12-03 13:10:00,186.15,186.23,186.08,186.16,55423.0,166.3831,166.4546,166.3205,166.392,55423.0
2019-12-03 13:20:00,186.17,186.39,186.14,186.34,76777.0,166.4009,166.5976,166.3741,166.5529,76777.0
2019-12-03 13:30:00,186.34,186.4,186.23,186.38,37974.0,166.5529,166.6065,166.4546,166.5886,37974.0
2019-12-03 13:40:00,186.38,186.38,186.17,186.19,32073.0,166.5886,166.5886,166.4009,166.4188,32073.0
2019-12-03 13:50:00,186.2,186.23,186.11,186.11,21838.0,166.4277,166.4546,166.3473,166.3473,21838.0
2019-12-03 14:00:00,186.1,186.24,186.09,186.16,35881.0,166.3384,166.4635,166.3294,166.392,35881.0
2019-12-03 14:10:00,186.14,186.24,186.02,186.22,32645.0,166.3741,166.4635,166.2669,166.4456,32645.0
2019-12-03 14:20:00,186.21,186.22,186.03,186.15,40526.0,166.4367,166.4456,166.2758,166.3831,40526.0
2019-12-03 14:30:00,186.17,186.23,185.87,186.09,30863.0,166.4009,166.4546,166.1328,166.3294,30863.0
2019-12-03 14:40:00,186.07,186.19,185.96,186.17,28776.0,166.3115,166.4188,166.2132,166.4009,28776.0
2019-12-03 14:50:00,186.18,186.21,186.03,186.14,45810.0,166.4099,166.4367,166.2758,166.3741,45810.0
2019-12-03 15:00:00,186.12,186.12,185.82,185.96,41204.0,166.3562,166.3562,166.0881,166.2132,41204.0
2019-12-03 15:10:00,185.96,186.2,185.87,186.07,46896.0,166.2132,166.4277,166.1328,166.3115,46896.0
2019-12-03 15:20:00,186.07,186.21,186.03,186.2,78695.0,166.3115,166.4367,166.2758,166.4277,78695.0
2019-12-03 15:30:00,186.2,186.22,186.11,186.12,61602.0,166.4277,166.4456,166.3473,166.3562,61602.0
2019-12-03 15:40:00,186.14,186.26,186.05,186.24,83122.0,166.3741,166.4814,166.2937,166.4635,83122.0
2019-12-03 15:50:00,186.26,186.56,186.14,186.25,271572.0,166.4814,166.7495,166.3741,166.4724,271572.0
2019-12-04 09:30:00,187.68,189.18,187.21,188.32,56841.0,167.7506,169.0913,167.3305,168.3226,56841.0
2019-12-04 09:40:00,188.32,188.85,188.1,188.41,54565.0,168.3226,168.7963,168.126,168.4031,54565.0
2019-12-04 09:50:00,188.43,189.51,188.25,189.45,55002.0,168.4209,169.3863,168.2601,169.3326,55002.0
2019-12-04 10:00:00,189.37,189.43,188.74,188.81,57949.0,169.2611,169.3148,168.698,168.7606,57949.0
2019-12-04 10:10:00,188.81,188.93,188.37,188.51,77750.0,168.7606,168.8678,168.3673,168.4924,77750.0
2019-12-04 10:20:00,188.48,188.95,188.29,188.73,102120.0,168.4656,168.8857,168.2958,168.6891,102120.0
2019-12-04 10:30:00,188.77,189.08,188.66,188.84,19237.0,168.7248,169.0019,168.6265,168.7874,19237.0
2019-12-04 10:40:00,188.85,188.99,188.73,188.81,19873.0,168.7963,168.9215,168.6891,168.7606,19873.0
2019-12-04 10:50:00,188.84,189.0,188.59,188.98,38000.0,168.7874,168.9304,168.564,168.9125,38000.0
2019-12-04 11:00:00,189.02,189.1,188.64,188.66,46241.0,168.9483,169.0198,168.6086,168.6265,46241.0
2019-12-04 11:10:00,188.65,188.91,188.65,188.81,19177.0,168.6176,168.85,168.6176,168.7606,19177.0
2019-12-04 11:20:00,188.83,189.13,188.77,189.05,49914.0,168.7785,169.0466,168.7248,168.9751,49914.0
2019-12-04 11:30:00,189.05,189.08,188.96,189.01,55986.0,168.9751,169.0019,168.8947,168.9394,55986.0
2019-12-04 11:40:00,189.01,189.04,188.82,189.0,58226.0,168.9394,168.9662,168.7695,168.9304,58226.0
2019-12-04 11:50:00,188.96,188.99,188.78,188.89,80444.0,168.8947,168.9215,168.7338,168.8321,80444.0
2019-12-04 12:00:00,188.87,188.89,188.58,188.62,47249.0,168.8142,168.8321,168.555,168.5908,47249.0
2019-12-04 12:10:00,188.65,188.92,188.59,188.77,25595.0,168.6176,168.8589,168.564,168.7248,25595.0
2019-12-04 12:20:00,188.78,188.87,188.64,188.81,23483.0,168.7338,168.8142,168.6086,168.7606,23483.0
2019-12-04 12:30:00,188.82,188.89,188.74,188.84,32137.0,168.7695,168.8321,168.698,168.7874,32137.0
2019-12-04 12:40:00,188.85,188.94,188.79,188.87,32755.0,168.7963,168.8768,168.7427,168.8142,32755.0
2019-12-04 12:50:00,188.83,189.31,188.83,189.31,31668.0,168.7785,169.2075,168.7785,169.2075,31668.0
2019-12-04 13:00:00,189.31,189.54,189.15,189.52,30494.0,169.2075,169.4131,169.0645,169.3952,30494.0
2019-12-04 13:10:00,189.49,189.49,189.08,189.15,22654.0,169.3684,169.3684,169.0019,169.0645,22654.0
2019-12-04 13:20:00,189.16,189.16,188.9,188.97,24132.0,169.0734,169.0734,168.841,168.9036,24132.0
2019-12-04 13:30:00,188.98,189.12,188.88,189.0,14458.0,168.9125,169.0377,168.8232,168.9304,14458.0
2019-12-04 13:40:00,189.01,189.01,188.84,188.87,9840.0,168.9394,168.9394,168.7874,168.8142,9840.0
2019-12-04 13:50:00,188.91,188.98,188.86,188.97,11335.0,168.85,168.9125,168.8053,168.9036,11335.0
2019-12-04 14:00:00,188.97,189.15,188.97,189.02,37149.0,168.9036,169.0645,168.9036,168.9483,37149.0
2019-12-04 14:10:00,189.02,189.13,188.99,189.03,27672.0,168.9483,169.0466,168.9215,168.9572,27672.0
2019-12-04 14:20:00,189.02,189.09,188.79,189.02,59516.0,168.9483,169.0109,168.7427,168.9483,59516.0
2019-12-04 14:30:00,189.03,189.07,188.95,189.01,39286.0,168.9572,168.993,168.8857,168.9394,39286.0
2019-12-04 14:40:00,189.02,189.11,188.95,189.03,45135.0,168.9483,169.0287,168.8857,168.9572,45135.0
2019-12-04 14:50:00,189.03,189.09,188.9,188.92,41056.0,168.9572,169.0109,168.841,168.8589,41056.0
2019-12-04 15:00:00,188.91,188.96,188.86,188.87,20233.0,168.85,168.8947,168.8053,168.8142,20233.0
2019-12-04 15:10:00,188.85,188.85,188.57,188.6,34758.0,168.7963,168.7963,168.5461,168.5729,34758.0
2019-12-04 15:20:00,188.61,188.83,188.49,188.51,38996.0,168.5818,168.7785,168.4746,168.4924,38996.0
2019-12-04 15:30:00,188.52,188.53,188.04,188.09,61474.0,168.5014,168.5103,168.0724,168.117,61474.0
2019-12-04 15:40:00,188.1,188.1,187.76,187.85,67387.0,168.126,168.126,167.8221,167.9025,67387.0
2019-12-04 15:50:00,187.84,187.9,187.34,187.38,283743.0,167.8936,167.9472,167.4467,167.4824,283743.0
2019-12-05 09:30:00,188.59,189.08,187.83,188.09,41716.0,168.564,169.0019,167.8847,168.117,41716.0
2019-12-05 09:40:00,188.0,188.32,187.75,187.89,10546.0,168.0366,168.3226,167.8131,167.9383,10546.0
2019-12-05 09:50:00,187.67,187.73,187.27,187.5,11748.0,167.7416,167.7953,167.3841,167.5897,11748.0
2019-12-05 10:00:00,187.44,187.44,186.49,186.6,28297.0,167.5361,167.5361,166.6869,166.7853,28297.0
2019-12-05 10:10:00,186.56,186.95,186.29,186.86,16748.0,166.7495,167.0981,166.5082,167.0177,16748.0
2019-12-05 10:20:00,186.81,186.81,186.49,186.66,15843.0,166.973,166.973,166.6869,166.8389,15843.0
2019-12-05 10:30:00,186.66,187.07,186.49,186.79,19195.0,166.8389,167.2054,166.6869,166.9551,19195.0
2019-12-05 10:40:00,186.69,187.11,186.49,187.09,19660.0,166.8657,167.2411,166.6869,167.2232,19660.0
2019-12-05 10:50:00,187.12,187.33,187.09,187.19,11946.0,167.25,167.4377,167.2232,167.3126,11946.0
2019-12-05 11:00:00,187.21,187.57,187.17,187.48,32357.0,167.3305,167.6523,167.2947,167.5718,32357.0
2019-12-05 11:10:00,187.5,187.52,187.29,187.42,9183.0,167.5897,167.6076,167.402,167.5182,9183.0
2019-12-05 11:20:00,187.32,187.44,187.15,187.38,21540.0,167.4288,167.5361,167.2769,167.4824,21540.0
2019-12-05 11:30:00,187.39,187.42,187.08,187.09,13817.0,167.4914,167.5182,167.2143,167.2232,13817.0
2019-12-05 11:40:00,187.14,187.25,186.73,186.73,13265.0,167.2679,167.3662,166.9015,166.9015,13265.0
2019-12-05 11:50:00,186.76,186.84,186.45,186.54,37415.0,166.9283,166.9998,166.6512,166.7316,37415.0
2019-12-05 12:00:00,186.52,186.92,186.49,186.83,19451.0,166.7138,167.0713,166.6869,166.9908,19451.0
2019-12-05 12:10:00,186.84,187.12,186.78,187.12,11683.0,166.9998,167.25,166.9462,167.25,11683.0
2019-12-05 12:20:00,187.09,187.14,186.85,186.93,16298.0,167.2232,167.2679,167.0087,167.0802,16298.0
2019-12-05 12:30:00,186.93,186.93,186.73,186.81,15384.0,167.0802,167.0802,166.9015,166.973,15384.0
2019-12-05 12:40:00,186.86,187.03,186.78,186.78,9977.0,167.0177,167.1696,166.9462,166.9462,9977.0
2019-12-05 12:50:00,186.83,187.03,186.77,186.91,17033.0,166.9908,167.1696,166.9372,167.0623,17033.0
2019-12-05 13:00:00,186.95,187.01,186.9,186.94,32779.0,167.0981,167.1517,167.0534,167.0892,32779.0
2019-12-05 13:10:00,186.92,187.22,186.92,187.08,17549.0,167.0713,167.3394,167.0713,167.2143,17549.0
2019-12-05 13:20:00,187.05,187.11,186.95,186.96,12541.0,167.1875,167.2411,167.0981,167.107,12541.0
2019-12-05 13:30:00,186.96,187.37,186.96,187.2,49529.0,167.107,167.4735,167.107,167.3216,49529.0
2019-12-05 13:40:00,187.23,187.45,187.21,187.21,9742.0,167.3484,167.545,167.3305,167.3305,9742.0
2019-12-05 13:50:00,187.21,187.34,187.15,187.16,11450.0,167.3305,167.4467,167.2769,167.2858,11450.0
2019-12-05 14:00:00,187.12,187.29,187.06,187.28,10994.0,167.25,167.402,167.1964,167.3931,10994.0
2019-12-05 14:10:00,187.31,187.44,187.29,187.35,12616.0,167.4199,167.5361,167.402,167.4556,12616.0
2019-12-05 14:20:00,187.39,187.5,187.36,187.48,21028.0,167.4914,167.5897,167.4646,167.5718,21028.0
2019-12-05 14:30:00,187.46,187.7,187.27,187.69,179964.0,167.5539,167.7685,167.3841,167.7595,179964.0
2019-12-05 14:40:00,187.68,187.73,187.48,187.49,18117.0,167.7506,167.7953,167.5718,167.5808,18117.0
2019-12-05 14:50:00,187.47,187.63,187.13,187.56,26322.0,167.5629,167.7059,167.259,167.6433,26322.0
2019-12-05 15:00:00,187.48,187.55,187.33,187.42,16657.0,167.5718,167.6344,167.4377,167.5182,16657.0
2019-12-05 15:10:00,187.37,187.7,187.37,187.68,12132.0,167.4735,167.7685,167.4735,167.7506,12132.0
2019-12-05 15:20:00,187.68,187.79,187.65,187.79,119847.0,167.7506,167.8489,167.7238,167.8489,119847.0
2019-12-05 15:30:00,187.8,187.96,187.66,187.79,87358.0,167.8578,168.0008,167.7327,167.8489,87358.0
2019-12-05 15:40:00,187.8,187.83,187.53,187.68,49512.0,167.8578,167.8847,167.6165,167.7506,49512.0
2019-12-05 15:50:00,187.63,188.05,187.63,187.94,106637.0,167.7059,168.0813,167.7059,167.983,106637.0
2019-12-06 09:30:00,190.59,190.98,189.51,190.7,52154.0,170.3516,170.7002,169.3863,170.4499,52154.0
2019-12-06 09:40:00,190.61,191.83,190.43,191.74,31456.0,170.3695,171.4599,170.2086,171.3795,31456.0
2019-12-06 09:50:00,191.62,192.25,191.58,191.85,16133.0,171.2722,171.8353,171.2364,171.4778,16133.0
2019-12-06 10:00:00,191.86,192.15,191.74,191.84,20913.0,171.4867,171.7459,171.3795,171.4688,20913.0
2019-12-06 10:10:00,191.81,192.0,191.13,191.59,42300.0,171.442,171.6118,170.8342,171.2454,42300.0
2019-12-06 10:20:00,191.54,191.72,191.36,191.59,36994.0,171.2007,171.3616,171.0398,171.2454,36994.0
2019-12-06 10:30:00,191.59,191.7,191.17,191.24,19541.0,171.2454,171.3437,170.87,170.9326,19541.0
2019-12-06 10:40:00,191.27,191.29,190.73,191.09,22016.0,170.9594,170.9772,170.4767,170.7985,22016.0
2019-12-06 10:50:00,191.09,191.41,190.96,191.36,14533.0,170.7985,171.0845,170.6823,171.0398,14533.0
2019-12-06 11:00:00,191.42,191.62,191.2,191.29,13564.0,171.0934,171.2722,170.8968,170.9772,13564.0
2019-12-06 11:10:00,191.22,191.47,191.19,191.47,15294.0,170.9147,171.1381,170.8879,171.1381,15294.0
2019-12-06 11:20:00,191.5,191.52,191.11,191.4,11120.0,171.1649,171.1828,170.8164,171.0756,11120.0
2019-12-06 11:30:00,191.36,191.48,191.2,191.37,15015.0,171.0398,171.1471,170.8968,171.0487,15015.0
2019-12-06 11:40:00,191.4,191.44,191.24,191.25,6720.0,171.0756,171.1113,170.9326,170.9415,6720.0
2019-12-06 11:50:00,191.25,191.32,191.15,191.23,21223.0,170.9415,171.0041,170.8521,170.9236,21223.0
2019-12-06 12:00:00,191.23,191.25,190.88,191.25,24641.0,170.9236,170.9415,170.6108,170.9415,24641.0
2019-12-06 12:10:00,191.26,191.27,191.06,191.06,28620.0,170.9504,170.9594,170.7717,170.7717,28620.0
2019-12-06 12:20:00,191.03,191.32,191.03,191.31,7920.0,170.7449,171.0041,170.7449,170.9951,7920.0
2019-12-06 12:30:00,191.29,191.47,191.24,191.31,8046.0,170.9772,171.1381,170.9326,170.9951,8046.0
2019-12-06 12:40:00,191.37,191.37,191.17,191.26,6833.0,171.0487,171.0487,170.87,170.9504,6833.0
2019-12-06 12:50:00,191.31,191.6,191.27,191.58,33082.0,170.9951,171.2543,170.9594,171.2364,33082.0
2019-12-06 13:00:00,191.58,191.65,191.45,191.5,5790.0,171.2364,171.299,171.1203,171.1649,5790.0
2019-12-06 13:10:00,191.45,191.54,191.37,191.52,8963.0,171.1203,171.2007,171.0487,171.1828,8963.0
2019-12-06 13:20:00,191.5,191.5,191.37,191.44,6141.0,171.1649,171.1649,171.0487,171.1113,6141.0
2019-12-06 13:30:00,191.36,191.5,191.15,191.37,18610.0,171.0398,171.1649,170.8521,171.0487,18610.0
2019-12-06 13:40:00,191.37,191.4,191.14,191.23,4651.0,171.0487,171.0756,170.8432,170.9236,4651.0
2019-12-06 13:50:00,191.27,191.28,190.96,191.07,11046.0,170.9594,170.9683,170.6823,170.7806,11046.0
2019-12-06 14:00:00,191.07,191.09,190.82,190.9,9654.0,170.7806,170.7985,170.5572,170.6287,9654.0
2019-12-06 14:10:00,190.85,190.87,190.66,190.73,5999.0,170.584,170.6018,170.4141,170.4767,5999.0
2019-12-06 14:20:00,190.73,191.08,190.71,191.07,7783.0,170.4767,170.7895,170.4588,170.7806,7783.0
2019-12-06 14:30:00,191.03,191.09,190.97,191.05,7543.0,170.7449,170.7985,170.6912,170.7627,7543.0
2019-12-06 14:40:00,191.06,191.1,190.99,191.0,8579.0,170.7717,170.8074,170.7091,170.718,8579.0
2019-12-06 14:50:00,191.0,191.13,190.99,191.12,11230.0,170.718,170.8342,170.7091,170.8253,11230.0
2019-12-06 15:00:00,191.12,191.13,190.98,191.06,14348.0,170.8253,170.8342,170.7002,170.7717,14348.0
2019-12-06 15:10:00,191.06,191.09,190.91,190.98,15010.0,170.7717,170.7985,170.6376,170.7002,15010.0
2019-12-06 15:20:00,190.98,191.03,190.94,191.02,17020.0,170.7002,170.7449,170.6644,170.7359,17020.0
2019-12-06 15:30:00,191.0,191.12,190.91,191.11,14121.0,170.718,170.8253,170.6376,170.8164,14121.0
2019-12-06 15:40:00,191.13,191.36,191.12,191.13,38233.0,170.8342,171.0398,170.8253,170.8342,38233.0
2019-12-06 15:50:00,191.13,191.28,190.9,190.93,94911.0,170.8342,170.9683,170.6287,170.6555,94911.0
2019-12-09 09:30:00,190.02,190.46,188.97,190.46,14734.0,169.8421,170.2354,168.9036,170.2354,14734.0
2019-12-09 09:40:00,190.34,190.62,190.19,190.62,9194.0,170.1281,170.3784,169.994,170.3784,9194.0
2019-12-09 09:50:00,190.49,190.49,189.61,189.67,6898.0,170.2622,170.2622,169.4756,169.5293,6898.0
2019-12-09 10:00:00,189.71,189.84,189.35,189.53,11971.0,169.565,169.6812,169.2432,169.4041,11971.0
2019-12-09 10:10:00,189.68,190.51,189.63,190.05,7662.0,169.5382,170.2801,169.4935,169.8689,7662.0
2019-12-09 10:20:00,190.17,190.28,189.87,189.99,5567.0,169.9762,170.0745,169.708,169.8153,5567.0
2019-12-09 10:30:00,189.95,190.49,189.95,190.48,9648.0,169.7795,170.2622,169.7795,170.2533,9648.0
2019-12-09 10:40:00,190.49,190.49,190.16,190.16,12459.0,170.2622,170.2622,169.9672,169.9672,12459.0
2019-12-09 10:50:00,190.16,190.24,189.9,190.15,4408.0,169.9672,170.0387,169.7348,169.9583,4408.0
2019-12-09 11:00:00,190.09,190.38,190.09,190.22,6502.0,169.9047,170.1639,169.9047,170.0209,6502.0
2019-12-09 11:10:00,190.23,190.24,189.69,189.77,7215.0,170.0298,170.0387,169.5471,169.6186,7215.0
2019-12-09 11:20:00,189.82,189.82,189.14,189.22,20304.0,169.6633,169.6633,169.0555,169.1271,20304.0
2019-12-09 11:30:00,189.28,189.56,189.19,189.2,16891.0,169.1807,169.4309,169.1002,169.1092,16891.0
2019-12-09 11:40:00,189.17,189.31,188.99,189.19,9636.0,169.0824,169.2075,168.9215,169.1002,9636.0
2019-12-09 11:50:00,189.13,189.29,189.04,189.06,10616.0,169.0466,169.1896,168.9662,168.984,10616.0
2019-12-09 12:00:00,189.11,189.27,189.07,189.07,7414.0,169.0287,169.1717,168.993,168.993,7414.0
2019-12-09 12:10:00,189.06,189.28,189.02,189.25,4788.0,168.984,169.1807,168.9483,169.1539,4788.0
2019-12-09 12:20:00,189.29,189.29,189.09,189.26,6277.0,169.1896,169.1896,169.0109,169.1628,6277.0
2019-12-09 12:30:00,189.24,189.41,189.1,189.39,7296.0,169.1449,169.2969,169.0198,169.279,7296.0
2019-12-09 12:40:00,189.36,189.36,189.03,189.04,6839.0,169.2522,169.2522,168.9572,168.9662,6839.0
2019-12-09 12:50:00,189.03,189.09,188.83,188.99,14458.0,168.9572,169.0109,168.7785,168.9215,14458.0
2019-12-09 13:00:00,188.99,188.99,188.58,188.58,21408.0,168.9215,168.9215,168.555,168.555,21408.0
2019-12-09 13:10:00,188.55,189.01,188.52,189.01,11171.0,168.5282,168.9394,168.5014,168.9394,11171.0
2019-12-09 13:20:00,189.04,189.14,188.84,189.05,20002.0,168.9662,169.0555,168.7874,168.9751,20002.0
2019-12-09 13:30:00,189.05,189.05,188.76,188.8,9112.0,168.9751,168.9751,168.7159,168.7517,9112.0
2019-12-09 13:40:00,188.75,188.82,188.7,188.8,8168.0,168.707,168.7695,168.6623,168.7517,8168.0
2019-12-09 13:50:00,188.8,188.84,188.62,188.62,9230.0,168.7517,168.7874,168.5908,168.5908,9230.0
2019-12-09 14:00:00,188.65,188.65,188.22,188.31,19675.0,168.6176,168.6176,168.2332,168.3137,19675.0
2019-12-09 14:10:00,188.32,188.53,188.31,188.52,33329.0,168.3226,168.5103,168.3137,168.5014,33329.0
2019-12-09 14:20:00,188.57,188.75,188.54,188.73,10660.0,168.5461,168.707,168.5193,168.6891,10660.0
2019-12-09 14:30:00,188.72,188.9,188.72,188.83,14753.0,168.6801,168.841,168.6801,168.7785,14753.0
2019-12-09 14:40:00,188.84,188.95,188.76,188.92,8179.0,168.7874,168.8857,168.7159,168.8589,8179.0
2019-12-09 14:50:00,188.94,189.21,188.94,189.21,10475.0,168.8768,169.1181,168.8768,169.1181,10475.0
2019-12-09 15:00:00,189.25,189.29,188.97,189.09,15619.0,169.1539,169.1896,168.9036,169.0109,15619.0
2019-12-09 15:10:00,189.07,189.17,189.02,189.09,10281.0,168.993,169.0824,168.9483,169.0109,10281.0
2019-12-09 15:20:00,189.11,189.14,188.9,189.1,13599.0,169.0287,169.0555,168.841,169.0198,13599.0
2019-12-09 15:30:00,189.08,189.17,188.85,188.89,14087.0,169.0019,169.0824,168.7963,168.8321,14087.0
2019-12-09 15:40:00,188.91,189.13,188.84,188.97,15188.0,168.85,169.0466,168.7874,168.9036,15188.0
2019-12-09 15:50:00,188.95,189.14,188.82,188.96,52925.0,168.8857,169.0555,168.7695,168.8947,52925.0
2019-12-10 09:30:00,187.9,188.86,186.95,188.08,37642.0,167.9472,168.8053,167.0981,168.1081,37642.0
2019-12-10 09:40:00,187.98,188.28,187.6,187.75,16571.0,168.0187,168.2869,167.6791,167.8131,16571.0
2019-12-10 09:50:00,187.79,188.05,187.51,187.6,26828.0,167.8489,168.0813,167.5986,167.6791,26828.0
2019-12-10 10:00:00,187.6,188.31,187.41,188.1,17588.0,167.6791,168.3137,167.5093,168.126,17588.0
2019-12-10 10:10:00,188.17,188.61,188.15,188.51,6554.0,168.1885,168.5818,168.1707,168.4924,6554.0
2019-12-10 10:20:00,188.61,188.98,188.52,188.68,15811.0,168.5818,168.9125,168.5014,168.6444,15811.0
2019-12-10 10:30:00,188.64,189.08,188.57,188.74,9450.0,168.6086,169.0019,168.5461,168.698,9450.0
2019-12-10 10:40:00,188.68,188.78,188.57,188.66,4879.0,168.6444,168.7338,168.5461,168.6265,4879.0
2019-12-10 10:50:00,188.62,188.87,188.49,188.76,7092.0,168.5908,168.8142,168.4746,168.7159,7092.0
2019-12-10 11:00:00,188.81,188.97,188.32,188.67,4638.0,168.7606,168.9036,168.3226,168.6355,4638.0
2019-12-10 11:10:00,188.6,188.65,188.11,188.11,7082.0,168.5729,168.6176,168.1349,168.1349,7082.0
2019-12-10 11:20:00,188.04,188.39,188.04,188.21,5361.0,168.0724,168.3852,168.0724,168.2243,5361.0
2019-12-10 11:30:00,188.28,188.6,188.2,188.2,6117.0,168.2869,168.5729,168.2154,168.2154,6117.0
2019-12-10 11:40:00,188.25,188.39,188.09,188.09,5319.0,168.2601,168.3852,168.117,168.117,5319.0
2019-12-10 11:50:00,188.13,188.28,188.03,188.1,3812.0,168.1528,168.2869,168.0634,168.126,3812.0
2019-12-10 12:00:00,188.08,188.57,188.08,188.52,15843.0,168.1081,168.5461,168.1081,168.5014,15843.0
2019-12-10 12:10:00,188.54,188.58,188.44,188.58,8606.0,168.5193,168.555,168.4299,168.555,8606.0
2019-12-10 12:20:00,188.63,188.63,188.34,188.34,5437.0,168.5997,168.5997,168.3405,168.3405,5437.0
2019-12-10 12:30:00,188.35,188.44,188.18,188.18,7517.0,168.3494,168.4299,168.1975,168.1975,7517.0
2019-12-10 12:40:00,188.17,188.43,188.1,188.38,13466.0,168.1885,168.4209,168.126,168.3763,13466.0
2019-12-10 12:50:00,188.36,188.69,188.29,188.54,14982.0,168.3584,168.6533,168.2958,168.5193,14982.0
2019-12-10 13:00:00,188.57,188.6,188.36,188.49,10927.0,168.5461,168.5729,168.3584,168.4746,10927.0
2019-12-10 13:10:00,188.52,189.0,188.49,189.0,7344.0,168.5014,168.9304,168.4746,168.9304,7344.0
2019-12-10 13:20:00,188.96,189.15,188.96,189.01,14092.0,168.8947,169.0645,168.8947,168.9394,14092.0
2019-12-10 13:30:00,189.05,189.18,189.0,189.06,10070.0,168.9751,169.0913,168.9304,168.984,10070.0
2019-12-10 13:40:00,189.05,189.23,189.05,189.21,6746.0,168.9751,169.136,168.9751,169.1181,6746.0
2019-12-10 13:50:00,189.2,189.5,189.18,189.49,8206.0,169.1092,169.3773,169.0913,169.3684,8206.0
2019-12-10 14:00:00,189.49,189.75,189.34,189.67,13862.0,169.3684,169.6008,169.2343,169.5293,13862.0
2019-12-10 14:10:00,189.69,189.9,189.69,189.89,10497.0,169.5471,169.7348,169.5471,169.7259,10497.0
2019-12-10 14:20:00,189.89,189.91,189.63,189.72,16074.0,169.7259,169.7438,169.4935,169.574,16074.0
2019-12-10 14:30:00,189.72,189.94,189.67,189.82,12328.0,169.574,169.7706,169.5293,169.6633,12328.0
2019-12-10 14:40:00,189.81,190.1,189.78,190.1,12892.0,169.6544,169.9136,169.6276,169.9136,12892.0
2019-12-10 14:50:00,190.14,190.17,189.96,190.0,11907.0,169.9494,169.9762,169.7885,169.8242,11907.0
2019-12-10 15:00:00,190.0,190.02,189.73,189.77,10072.0,169.8242,169.8421,169.5829,169.6186,10072.0
2019-12-10 15:10:00,189.81,190.02,189.81,189.93,15230.0,169.6544,169.8421,169.6544,169.7617,15230.0
2019-12-10 15:20:00,189.93,189.93,189.59,189.66,9512.0,169.7617,169.7617,169.4578,169.5203,9512.0
2019-12-10 15:30:00,189.62,189.62,189.03,189.03,22426.0,169.4846,169.4846,168.9572,168.9572,22426.0
2019-12-10 15:40:00,189.01,189.01,188.67,188.86,73439.0,168.9394,168.9394,168.6355,168.8053,73439.0
2019-12-10 15:50:00,188.85,188.92,188.6,188.7,100806.0,168.7963,168.8589,168.5729,168.6623,100806.0
2019-12-11 09:30:00,188.58,189.16,188.14,188.91,30449.0,168.555,169.0734,168.1617,168.85,30449.0
2019-12-11 09:40:00,189.03,190.3,189.02,190.23,14828.0,168.9572,170.0924,168.9483,170.0298,14828.0
2019-12-11 09:50:00,190.3,190.53,190.12,190.21,19621.0,170.0924,170.2979,169.9315,170.0119,19621.0
2019-12-11 10:00:00,190.29,190.29,189.86,190.03,16750.0,170.0834,170.0834,169.6991,169.851,16750.0
2019-12-11 10:10:00,190.04,190.21,189.83,190.08,9700.0,169.86,170.0119,169.6723,169.8957,9700.0
2019-12-11 10:20:00,190.11,190.12,189.83,189.9,11540.0,169.9225,169.9315,169.6723,169.7348,11540.0
2019-12-11 10:30:00,189.83,189.97,189.39,189.39,14340.0,169.6723,169.7974,169.279,169.279,14340.0
2019-12-11 10:40:00,189.21,189.5,188.87,188.87,14976.0,169.1181,169.3773,168.8142,168.8142,14976.0
2019-12-11 10:50:00,188.87,189.02,188.62,188.95,31876.0,168.8142,168.9483,168.5908,168.8857,31876.0
2019-12-11 11:00:00,188.98,189.55,188.68,189.48,33144.0,168.9125,169.422,168.6444,169.3594,33144.0
2019-12-11 11:10:00,189.48,189.53,189.24,189.33,16684.0,169.3594,169.4041,169.1449,169.2254,16684.0
2019-12-11 11:20:00,189.31,189.32,188.97,189.25,18551.0,169.2075,169.2164,168.9036,169.1539,18551.0
2019-12-11 11:30:00,189.24,189.49,189.24,189.47,3392.0,169.1449,169.3684,169.1449,169.3505,3392.0
2019-12-11 11:40:00,189.48,189.53,189.27,189.4,17925.0,169.3594,169.4041,169.1717,169.2879,17925.0
2019-12-11 11:50:00,189.38,189.54,189.33,189.53,4196.0,169.2701,169.4131,169.2254,169.4041,4196.0
2019-12-11 12:00:00,189.61,189.62,189.31,189.45,9419.0,169.4756,169.4846,169.2075,169.3326,9419.0
2019-12-11 12:10:00,189.52,189.6,189.3,189.6,12200.0,169.3952,169.4667,169.1986,169.4667,12200.0
2019-12-11 12:20:00,189.54,189.54,189.1,189.22,5572.0,169.4131,169.4131,169.0198,169.1271,5572.0
2019-12-11 12:30:00,189.2,189.22,189.0,189.09,4691.0,169.1092,169.1271,168.9304,169.0109,4691.0
2019-12-11 12:40:00,189.08,189.78,189.07,189.78,5176.0,169.0019,169.6276,168.993,169.6276,5176.0
2019-12-11 12:50:00,189.71,189.78,189.47,189.6,10269.0,169.565,169.6276,169.3505,169.4667,10269.0
2019-12-11 13:00:00,189.63,189.63,189.46,189.56,5254.0,169.4935,169.4935,169.3416,169.4309,5254.0
2019-12-11 13:10:00,189.56,189.74,189.56,189.64,5949.0,169.4309,169.5918,169.4309,169.5025,5949.0
2019-12-11 13:20:00,189.63,190.06,189.63,190.01,40842.0,169.4935,169.8779,169.4935,169.8332,40842.0
2019-12-11 13:30:00,190.01,190.12,189.88,190.02,10909.0,169.8332,169.9315,169.717,169.8421,10909.0
2019-12-11 13:40:00,190.05,190.13,189.99,190.12,8001.0,169.8689,169.9404,169.8153,169.9315,8001.0
2019-12-11 13:50:00,190.22,190.47,190.13,190.28,8758.0,170.0209,170.2443,169.9404,170.0745,8758.0
2019-12-11 14:00:00,190.17,190.3,189.83,189.93,6431.0,169.9762,170.0924,169.6723,169.7617,6431.0
2019-12-11 14:10:00,189.92,190.15,189.8,190.04,11941.0,169.7527,169.9583,169.6455,169.86,11941.0
2019-12-11 14:20:00,190.12,190.22,189.96,190.02,7038.0,169.9315,170.0209,169.7885,169.8421,7038.0
2019-12-11 14:30:00,189.99,190.3,189.99,190.19,14890.0,169.8153,170.0924,169.8153,169.994,14890.0
2019-12-11 14:40:00,190.11,190.39,190.06,190.15,16130.0,169.9225,170.1728,169.8779,169.9583,16130.0
2019-12-11 14:50:00,190.15,190.44,190.08,190.42,20985.0,169.9583,170.2175,169.8957,170.1996,20985.0
2019-12-11 15:00:00,190.44,190.92,190.41,190.86,47606.0,170.2175,170.6465,170.1907,170.5929,47606.0
2019-12-11 15:10:00,190.84,190.84,190.49,190.54,30547.0,170.575,170.575,170.2622,170.3069,30547.0
2019-12-11 15:20:00,190.55,190.76,190.36,190.43,29254.0,170.3158,170.5035,170.146,170.2086,29254.0
2019-12-11 15:30:00,190.49,190.59,190.36,190.49,17781.0,170.2622,170.3516,170.146,170.2622,17781.0
2019-12-11 15:40:00,190.52,190.8,190.43,190.49,46993.0,170.289,170.5393,170.2086,170.2622,46993.0
2019-12-11 15:50:00,190.51,191.13,190.51,190.99,88161.0,170.2801,170.8342,170.2801,170.7091,88161.0
2019-12-12 09:30:00,190.92,192.04,189.76,192.04,15078.0,170.6465,171.6476,169.6097,171.6476,15078.0
2019-12-12 09:40:00,192.25,192.99,191.76,192.64,39708.0,171.8353,172.4967,171.3973,172.1839,39708.0
2019-12-12 09:50:00,192.69,192.97,192.42,192.8,10216.0,172.2286,172.4788,171.9872,172.3269,10216.0
2019-12-12 10:00:00,192.88,193.55,192.84,193.01,20317.0,172.3984,172.9973,172.3627,172.5146,20317.0
2019-12-12 10:10:00,193.06,194.06,193.05,193.95,21698.0,172.5593,173.4531,172.5504,173.3548,21698.0
2019-12-12 10:20:00,194.04,194.41,193.56,193.59,96997.0,173.4352,173.7659,173.0062,173.033,96997.0
2019-12-12 10:30:00,193.57,193.86,193.26,193.55,22327.0,173.0151,173.2743,172.7381,172.9973,22327.0
2019-12-12 10:40:00,193.59,193.69,193.06,193.21,8166.0,173.033,173.1224,172.5593,172.6934,8166.0
2019-12-12 10:50:00,193.16,193.9,193.16,193.85,11077.0,172.6487,173.3101,172.6487,173.2654,11077.0
2019-12-12 11:00:00,193.84,193.93,193.44,193.73,20965.0,173.2565,173.3369,172.8989,173.1581,20965.0
2019-12-12 11:10:00,193.66,193.67,192.89,193.02,22912.0,173.0956,173.1045,172.4073,172.5235,22912.0
2019-12-12 11:20:00,193.01,193.01,192.08,192.08,16711.0,172.5146,172.5146,171.6834,171.6834,16711.0
2019-12-12 11:30:00,191.95,192.46,191.93,192.4,16770.0,171.5672,172.023,171.5493,171.9694,16770.0
2019-12-12 11:40:00,192.38,192.38,192.07,192.1,14533.0,171.9515,171.9515,171.6744,171.7012,14533.0
2019-12-12 11:50:00,192.06,192.22,191.45,191.67,19042.0,171.6655,171.8085,171.1203,171.3169,19042.0
2019-12-12 12:00:00,191.67,191.7,191.42,191.48,19133.0,171.3169,171.3437,171.0934,171.1471,19133.0
2019-12-12 12:10:00,191.48,191.48,190.85,190.97,18135.0,171.1471,171.1471,170.584,170.6912,18135.0
2019-12-12 12:20:00,190.93,190.99,190.51,190.66,21532.0,170.6555,170.7091,170.2801,170.4141,21532.0
2019-12-12 12:30:00,190.66,191.2,190.63,190.96,7818.0,170.4141,170.8968,170.3873,170.6823,7818.0
2019-12-12 12:40:00,191.01,191.19,191.0,191.06,9885.0,170.727,170.8879,170.718,170.7717,9885.0
2019-12-12 12:50:00,191.06,191.09,190.42,190.46,37734.0,170.7717,170.7985,170.1996,170.2354,37734.0
2019-12-12 13:00:00,190.42,190.73,190.3,190.3,20476.0,170.1996,170.4767,170.0924,170.0924,20476.0
2019-12-12 13:10:00,190.39,190.54,190.25,190.49,25106.0,170.1728,170.3069,170.0477,170.2622,25106.0
2019-12-12 13:20:00,190.46,190.48,189.91,190.0,14077.0,170.2354,170.2533,169.7438,169.8242,14077.0
2019-12-12 13:30:00,190.1,190.11,189.78,189.97,10662.0,169.9136,169.9225,169.6276,169.7974,10662.0
2019-12-12 13:40:00,190.03,190.33,189.94,189.99,29103.0,169.851,170.1192,169.7706,169.8153,29103.0
2019-12-12 13:50:00,189.95,190.08,189.83,189.92,26939.0,169.7795,169.8957,169.6723,169.7527,26939.0
2019-12-12 14:00:00,189.91,190.0,189.69,189.96,19295.0,169.7438,169.8242,169.5471,169.7885,19295.0
2019-12-12 14:10:00,189.96,190.32,189.96,190.21,60964.0,169.7885,170.1102,169.7885,170.0119,60964.0
2019-12-12 14:20:00,190.25,190.26,189.92,189.99,26606.0,170.0477,170.0566,169.7527,169.8153,26606.0
2019-12-12 14:30:00,190.08,191.97,189.99,190.9,75331.0,169.8957,171.585,169.8153,170.6287,75331.0
2019-12-12 14:40:00,190.91,191.23,190.69,190.69,22499.0,170.6376,170.9236,170.441,170.441,22499.0
2019-12-12 14:50:00,190.73,191.22,190.58,191.14,27915.0,170.4767,170.9147,170.3426,170.8432,27915.0
2019-12-12 15:00:00,191.11,191.54,191.1,191.44,53661.0,170.8164,171.2007,170.8074,171.1113,53661.0
2019-12-12 15:10:00,191.44,191.44,190.98,191.11,76285.0,171.1113,171.1113,170.7002,170.8164,76285.0
2019-12-12 15:20:00,191.11,191.14,190.92,191.0,53502.0,170.8164,170.8432,170.6465,170.718,53502.0
2019-12-12 15:30:00,191.0,191.0,190.45,190.59,41048.0,170.718,170.718,170.2264,170.3516,41048.0
2019-12-12 15:40:00,190.59,190.79,190.38,190.63,54237.0,170.3516,170.5303,170.1639,170.3873,54237.0
2019-12-12 15:50:00,190.68,190.71,190.28,190.48,124654.0,170.432,170.4588,170.0745,170.2533,124654.0
2019-12-13 09:30:00,189.57,190.09,188.44,188.86,45217.0,169.4399,169.9047,168.4299,168.8053,45217.0
2019-12-13 09:40:00,188.85,189.35,188.44,189.33,23170.0,168.7963,169.2432,168.4299,169.2254,23170.0
2019-12-13 09:50:00,189.51,190.1,189.3,189.87,17041.0,169.3863,169.9136,169.1986,169.708,17041.0
2019-12-13 10:00:00,189.78,191.61,189.56,190.93,27876.0,169.6276,171.2633,169.4309,170.6555,27876.0
2019-12-13 10:10:00,190.99,191.53,190.97,191.53,29155.0,170.7091,171.1918,170.6912,171.1918,29155.0
2019-12-13 10:20:00,191.5,191.91,191.33,191.39,41638.0,171.1649,171.5314,171.013,171.0666,41638.0
2019-12-13 10:30:00,191.19,191.55,190.37,190.85,97429.0,170.8879,171.2096,170.1549,170.584,97429.0
2019-12-13 10:40:00,190.85,191.46,190.77,191.19,28268.0,170.584,171.1292,170.5125,170.8879,28268.0
2019-12-13 10:50:00,191.25,191.33,190.67,190.89,28244.0,170.9415,171.013,170.4231,170.6197,28244.0
2019-12-13 11:00:00,190.87,190.87,190.4,190.83,22259.0,170.6018,170.6018,170.1817,170.5661,22259.0
2019-12-13 11:10:00,190.96,191.15,189.98,190.24,23014.0,170.6823,170.8521,169.8063,170.0387,23014.0
2019-12-13 11:20:00,190.19,190.22,189.7,189.81,17225.0,169.994,170.0209,169.5561,169.6544,17225.0
2019-12-13 11:30:00,189.85,190.44,189.83,190.44,16010.0,169.6902,170.2175,169.6723,170.2175,16010.0
2019-12-13 11:40:00,190.44,190.44,189.92,190.09,14485.0,170.2175,170.2175,169.7527,169.9047,14485.0
2019-12-13 11:50:00,190.17,190.51,190.16,190.5,14008.0,169.9762,170.2801,169.9672,170.2711,14008.0
2019-12-13 12:00:00,190.49,190.58,190.21,190.22,12849.0,170.2622,170.3426,170.0119,170.0209,12849.0
2019-12-13 12:10:00,190.26,190.26,189.84,190.03,12291.0,170.0566,170.0566,169.6812,169.851,12291.0
2019-12-13 12:20:00,190.04,190.24,189.82,190.24,11006.0,169.86,170.0387,169.6633,170.0387,11006.0
2019-12-13 12:30:00,190.28,190.32,190.08,190.17,11367.0,170.0745,170.1102,169.8957,169.9762,11367.0
2019-12-13 12:40:00,190.18,190.19,189.78,190.03,22841.0,169.9851,169.994,169.6276,169.851,22841.0
2019-12-13 12:50:00,189.98,190.59,189.84,190.59,12655.0,169.8063,170.3516,169.6812,170.3516,12655.0
2019-12-13 13:00:00,190.52,190.87,190.43,190.76,16105.0,170.289,170.6018,170.2086,170.5035,16105.0
2019-12-13 13:10:00,190.85,190.9,190.63,190.79,20818.0,170.584,170.6287,170.3873,170.5303,20818.0
2019-12-13 13:20:00,190.79,191.03,190.76,191.03,15972.0,170.5303,170.7449,170.5035,170.7449,15972.0
2019-12-13 13:30:00,191.05,191.38,191.02,191.31,25200.0,170.7627,171.0577,170.7359,170.9951,25200.0
2019-12-13 13:40:00,191.33,191.33,190.76,190.85,12175.0,171.013,171.013,170.5035,170.584,12175.0
2019-12-13 13:50:00,190.83,191.1,190.77,191.0,11048.0,170.5661,170.8074,170.5125,170.718,11048.0
2019-12-13 14:00:00,191.02,191.13,190.88,191.12,9896.0,170.7359,170.8342,170.6108,170.8253,9896.0
2019-12-13 14:10:00,191.09,191.3,191.06,191.2,12447.0,170.7985,170.9862,170.7717,170.8968,12447.0
2019-12-13 14:20:00,191.24,191.4,191.16,191.37,11267.0,170.9326,171.0756,170.861,171.0487,11267.0
2019-12-13 14:30:00,191.38,191.42,190.78,190.87,12018.0,171.0577,171.0934,170.5214,170.6018,12018.0
2019-12-13 14:40:00,190.87,190.97,190.81,190.94,10827.0,170.6018,170.6912,170.5482,170.6644,10827.0
2019-12-13 14:50:00,190.93,190.98,190.84,190.84,11321.0,170.6555,170.7002,170.575,170.575,11321.0
2019-12-13 15:00:00,190.87,190.92,190.62,190.62,15775.0,170.6018,170.6465,170.3784,170.3784,15775.0
2019-12-13 15:10:00,190.59,190.76,190.49,190.49,13408.0,170.3516,170.5035,170.2622,170.2622,13408.0
2019-12-13 15:20:00,190.49,190.54,190.31,190.36,28877.0,170.2622,170.3069,170.1013,170.146,28877.0
2019-12-13 15:30:00,190.4,190.8,190.4,190.79,27382.0,170.1817,170.5393,170.1817,170.5303,27382.0
2019-12-13 15:40:00,190.77,190.88,190.35,190.37,45088.0,170.5125,170.6108,170.1371,170.1549,45088.0
2019-12-13 15:50:00,190.38,190.6,189.93,190.05,160637.0,170.1639,170.3605,169.7617,169.8689,160637.0
2019-12-16 09:30:00,192.79,193.64,192.79,193.0,58439.0,172.318,173.0777,172.318,172.5057,58439.0
2019-12-16 09:40:00,192.79,193.01,192.33,192.88,23375.0,172.318,172.5146,171.9068,172.3984,23375.0
2019-12-16 09:50:00,192.71,192.72,191.82,191.98,8098.0,172.2465,172.2554,171.451,171.594,8098.0
2019-12-16 10:00:00,192.0,192.5,192.0,192.32,14252.0,171.6118,172.0588,171.6118,171.8979,14252.0
2019-12-16 10:10:00,192.56,192.56,191.92,192.27,14350.0,172.1124,172.1124,171.5403,171.8532,14350.0
2019-12-16 10:20:00,192.27,192.47,192.03,192.05,33815.0,171.8532,172.0319,171.6387,171.6565,33815.0
2019-12-16 10:30:00,192.05,192.09,191.55,191.74,17630.0,171.6565,171.6923,171.2096,171.3795,17630.0
2019-12-16 10:40:00,191.79,191.85,191.38,191.42,15209.0,171.4241,171.4778,171.0577,171.0934,15209.0
2019-12-16 10:50:00,191.47,191.51,191.1,191.24,12041.0,171.1381,171.1739,170.8074,170.9326,12041.0
2019-12-16 11:00:00,191.21,191.22,190.77,190.86,15635.0,170.9057,170.9147,170.5125,170.5929,15635.0
2019-12-16 11:10:00,190.84,191.22,190.76,191.0,15383.0,170.575,170.9147,170.5035,170.718,15383.0
2019-12-16 11:20:00,191.02,191.02,190.87,190.99,19548.0,170.7359,170.7359,170.6018,170.7091,19548.0
2019-12-16 11:30:00,190.96,191.0,190.8,190.85,13667.0,170.6823,170.718,170.5393,170.584,13667.0
2019-12-16 11:40:00,190.9,191.02,190.75,190.89,19473.0,170.6287,170.7359,170.4946,170.6197,19473.0
2019-12-16 11:50:00,190.96,191.09,190.77,190.97,7733.0,170.6823,170.7985,170.5125,170.6912,7733.0
2019-12-16 12:00:00,190.97,191.23,190.94,191.12,11543.0,170.6912,170.9236,170.6644,170.8253,11543.0
2019-12-16 12:10:00,191.12,191.4,191.1,191.24,12830.0,170.8253,171.0756,170.8074,170.9326,12830.0
2019-12-16 12:20:00,191.24,191.25,191.15,191.2,11948.0,170.9326,170.9415,170.8521,170.8968,11948.0
2019-12-16 12:30:00,191.18,191.18,190.97,190.99,5932.0,170.8789,170.8789,170.6912,170.7091,5932.0
2019-12-16 12:40:00,190.97,190.99,190.84,190.88,11041.0,170.6912,170.7091,170.575,170.6108,11041.0
2019-12-16 12:50:00,190.84,190.98,190.71,190.73,6943.0,170.575,170.7002,170.4588,170.4767,6943.0
2019-12-16 13:00:00,190.75,191.05,190.64,191.04,6881.0,170.4946,170.7627,170.3963,170.7538,6881.0
2019-12-16 13:10:00,191.03,191.03,190.82,190.86,8987.0,170.7449,170.7449,170.5572,170.5929,8987.0
2019-12-16 13:20:00,190.84,191.09,190.79,190.97,8314.0,170.575,170.7985,170.5303,170.6912,8314.0
2019-12-16 13:30:00,190.99,190.99,190.76,190.8,6905.0,170.7091,170.7091,170.5035,170.5393,6905.0
2019-12-16 13:40:00,190.83,190.89,190.75,190.78,11570.0,170.5661,170.6197,170.4946,170.5214,11570.0
2019-12-16 13:50:00,190.82,190.83,190.65,190.65,10753.0,170.5572,170.5661,170.4052,170.4052,10753.0
2019-12-16 14:00:00,190.66,190.97,190.63,190.71,39513.0,170.4141,170.6912,170.3873,170.4588,39513.0
2019-12-16 14:10:00,190.75,190.82,190.62,190.79,13349.0,170.4946,170.5572,170.3784,170.5303,13349.0
2019-12-16 14:20:00,190.85,190.85,190.49,190.52,9658.0,170.584,170.584,170.2622,170.289,9658.0
2019-12-16 14:30:00,190.48,190.6,190.25,190.31,42310.0,170.2533,170.3605,170.0477,170.1013,42310.0
2019-12-16 14:40:00,190.28,190.41,190.21,190.33,20382.0,170.0745,170.1907,170.0119,170.1192,20382.0
2019-12-16 14:50:00,190.33,190.41,190.09,190.13,21802.0,170.1192,170.1907,169.9047,169.9404,21802.0
2019-12-16 15:00:00,190.17,190.51,190.14,190.39,15910.0,169.9762,170.2801,169.9494,170.1728,15910.0
2019-12-16 15:10:00,190.39,190.53,190.33,190.46,22550.0,170.1728,170.2979,170.1192,170.2354,22550.0
2019-12-16 15:20:00,190.46,190.64,190.34,190.41,16460.0,170.2354,170.3963,170.1281,170.1907,16460.0
2019-12-16 15:30:00,190.39,190.68,190.36,190.5,25706.0,170.1728,170.432,170.146,170.2711,25706.0
2019-12-16 15:40:00,190.48,190.54,190.26,190.37,33418.0,170.2533,170.3069,170.0566,170.1549,33418.0
2019-12-16 15:50:00,190.47,190.65,190.39,190.5,62411.0,170.2443,170.4052,170.1728,170.2711,62411.0
2019-12-17 09:30:00,191.3,192.18,190.96,192.18,36350.0,170.9862,171.7727,170.6823,171.7727,36350.0
2019-12-17 09:40:00,192.16,192.75,191.97,192.75,28289.0,171.7549,172.2822,171.585,172.2822,28289.0
2019-12-17 09:50:00,192.83,192.94,191.95,192.25,29521.0,172.3537,172.452,171.5672,171.8353,29521.0
2019-12-17 10:00:00,192.24,192.71,191.76,192.55,17542.0,171.8264,172.2465,171.3973,172.1034,17542.0
2019-12-17 10:10:00,192.62,192.98,192.52,192.83,21665.0,172.166,172.4878,172.0766,172.3537,21665.0
2019-12-17 10:20:00,192.86,193.25,192.85,193.12,17627.0,172.3805,172.7291,172.3716,172.6129,17627.0
2019-12-17 10:30:00,193.04,193.08,192.59,192.65,16577.0,172.5414,172.5772,172.1392,172.1928,16577.0
2019-12-17 10:40:00,192.65,192.82,192.11,192.15,32832.0,172.1928,172.3448,171.7102,171.7459,32832.0
2019-12-17 10:50:00,192.23,192.48,192.03,192.34,10065.0,171.8174,172.0409,171.6387,171.9157,10065.0
2019-12-17 11:00:00,192.33,192.38,192.11,192.16,26873.0,171.9068,171.9515,171.7102,171.7549,26873.0
2019-12-17 11:10:00,192.16,192.24,192.05,192.15,18547.0,171.7549,171.8264,171.6565,171.7459,18547.0
2019-12-17 11:20:00,192.14,192.14,191.97,192.03,9889.0,171.737,171.737,171.585,171.6387,9889.0
2019-12-17 11:30:00,192.04,192.21,191.9,192.09,12501.0,171.6476,171.7995,171.5225,171.6923,12501.0
2019-12-17 11:40:00,192.06,192.37,192.06,192.33,7330.0,171.6655,171.9426,171.6655,171.9068,7330.0
2019-12-17 11:50:00,192.36,192.63,192.36,192.48,9318.0,171.9336,172.175,171.9336,172.0409,9318.0
2019-12-17 12:00:00,192.51,192.58,192.41,192.43,12934.0,172.0677,172.1303,171.9783,171.9962,12934.0
2019-12-17 12:10:00,192.43,192.45,192.22,192.22,11400.0,171.9962,172.0141,171.8085,171.8085,11400.0
2019-12-17 12:20:00,192.2,192.27,192.16,192.23,7547.0,171.7906,171.8532,171.7549,171.8174,7547.0
2019-12-17 12:30:00,192.24,192.27,192.18,192.21,5520.0,171.8264,171.8532,171.7727,171.7995,5520.0
2019-12-17 12:40:00,192.22,192.26,192.19,192.2,6996.0,171.8085,171.8442,171.7817,171.7906,6996.0
2019-12-17 12:50:00,192.21,192.39,192.19,192.3,10648.0,171.7995,171.9604,171.7817,171.88,10648.0
2019-12-17 13:00:00,192.27,192.33,191.76,191.81,66136.0,171.8532,171.9068,171.3973,171.442,66136.0
2019-12-17 13:10:00,191.9,191.93,191.74,191.77,6407.0,171.5225,171.5493,171.3795,171.4063,6407.0
2019-12-17 13:20:00,191.74,191.76,191.63,191.65,12049.0,171.3795,171.3973,171.2811,171.299,12049.0
2019-12-17 13:30:00,191.64,191.69,191.48,191.5,8568.0,171.2901,171.3348,171.1471,171.1649,8568.0
2019-12-17 13:40:00,191.47,191.6,191.47,191.5,9236.0,171.1381,171.2543,171.1381,171.1649,9236.0
2019-12-17 13:50:00,191.47,191.55,191.44,191.55,12417.0,171.1381,171.2096,171.1113,171.2096,12417.0
2019-12-17 14:00:00,191.56,191.72,191.44,191.56,19366.0,171.2186,171.3616,171.1113,171.2186,19366.0
2019-12-17 14:10:00,191.57,191.88,191.5,191.88,9757.0,171.2275,171.5046,171.1649,171.5046,9757.0
2019-12-17 14:20:00,191.85,191.86,191.46,191.48,10359.0,171.4778,171.4867,171.1292,171.1471,10359.0
2019-12-17 14:30:00,191.45,191.5,191.34,191.47,8601.0,171.1203,171.1649,171.0219,171.1381,8601.0
2019-12-17 14:40:00,191.48,191.57,191.42,191.48,8475.0,171.1471,171.2275,171.0934,171.1471,8475.0
2019-12-17 14:50:00,191.46,191.53,191.17,191.17,16085.0,171.1292,171.1918,170.87,170.87,16085.0
2019-12-17 15:00:00,191.15,191.15,190.44,190.51,30904.0,170.8521,170.8521,170.2175,170.2801,30904.0
2019-12-17 15:10:00,190.53,190.69,190.37,190.69,36519.0,170.2979,170.441,170.1549,170.441,36519.0
2019-12-17 15:20:00,190.69,190.8,190.62,190.74,16510.0,170.441,170.5393,170.3784,170.4856,16510.0
2019-12-17 15:30:00,190.74,191.0,190.42,190.44,18646.0,170.4856,170.718,170.1996,170.2175,18646.0
2019-12-17 15:40:00,190.43,190.45,190.12,190.24,28069.0,170.2086,170.2264,169.9315,170.0387,28069.0
2019-12-17 15:50:00,190.27,190.63,190.16,190.42,92564.0,170.0656,170.3873,169.9672,170.1996,92564.0
2019-12-18 09:30:00,190.88,191.29,190.05,191.21,31233.0,170.6108,170.9772,169.8689,170.9057,31233.0
2019-12-18 09:40:00,191.33,191.33,190.46,190.46,10705.0,171.013,171.013,170.2354,170.2354,10705.0
2019-12-18 09:50:00,190.44,190.67,190.39,190.47,9697.0,170.2175,170.4231,170.1728,170.2443,9697.0
2019-12-18 10:00:00,190.46,190.49,190.23,190.36,16169.0,170.2354,170.2622,170.0298,170.146,16169.0
2019-12-18 10:10:00,190.36,190.61,190.06,190.61,19168.0,170.146,170.3695,169.8779,170.3695,19168.0
2019-12-18 10:20:00,190.52,191.25,190.34,191.14,28639.0,170.289,170.9415,170.1281,170.8432,28639.0
2019-12-18 10:30:00,191.16,191.29,190.7,190.86,17223.0,170.861,170.9772,170.4499,170.5929,17223.0
2019-12-18 10:40:00,190.91,191.11,190.83,191.0,8598.0,170.6376,170.8164,170.5661,170.718,8598.0
2019-12-18 10:50:00,191.09,191.67,191.08,191.55,15425.0,170.7985,171.3169,170.7895,171.2096,15425.0
2019-12-18 11:00:00,191.54,191.54,191.31,191.4,18553.0,171.2007,171.2007,170.9951,171.0756,18553.0
2019-12-18 11:10:00,191.39,191.45,191.16,191.28,12132.0,171.0666,171.1203,170.861,170.9683,12132.0
2019-12-18 11:20:00,191.36,191.43,191.17,191.25,12448.0,171.0398,171.1024,170.87,170.9415,12448.0
2019-12-18 11:30:00,191.26,191.42,191.2,191.29,15464.0,170.9504,171.0934,170.8968,170.9772,15464.0
2019-12-18 11:40:00,191.29,191.61,191.27,191.55,10656.0,170.9772,171.2633,170.9594,171.2096,10656.0
2019-12-18 11:50:00,191.53,191.82,191.43,191.61,36227.0,171.1918,171.451,171.1024,171.2633,36227.0
2019-12-18 12:00:00,191.6,191.62,191.37,191.53,30148.0,171.2543,171.2722,171.0487,171.1918,30148.0
2019-12-18 12:10:00,191.5,191.6,191.41,191.44,12632.0,171.1649,171.2543,171.0845,171.1113,12632.0
2019-12-18 12:20:00,191.46,191.53,191.31,191.45,9049.0,171.1292,171.1918,170.9951,171.1203,9049.0
2019-12-18 12:30:00,191.41,191.48,191.4,191.4,9077.0,171.0845,171.1471,171.0756,171.0756,9077.0
2019-12-18 12:40:00,191.37,192.04,191.34,192.04,67015.0,171.0487,171.6476,171.0219,171.6476,67015.0
2019-12-18 12:50:00,191.98,192.57,191.97,192.43,19500.0,171.594,172.1213,171.585,171.9962,19500.0
2019-12-18 13:00:00,192.41,192.69,192.41,192.54,18536.0,171.9783,172.2286,171.9783,172.0945,18536.0
2019-12-18 13:10:00,192.55,192.73,192.52,192.56,23926.0,172.1034,172.2643,172.0766,172.1124,23926.0
2019-12-18 13:20:00,192.61,192.62,192.5,192.53,17947.0,172.1571,172.166,172.0588,172.0856,17947.0
2019-12-18 13:30:00,192.57,192.66,192.45,192.6,15127.0,172.1213,172.2018,172.0141,172.1481,15127.0
2019-12-18 13:40:00,192.61,192.78,192.54,192.74,29758.0,172.1571,172.309,172.0945,172.2733,29758.0
2019-12-18 13:50:00,192.75,193.62,192.73,193.1,121832.0,172.2822,173.0598,172.2643,172.595,121832.0
2019-12-18 14:00:00,193.15,193.15,192.55,192.62,23580.0,172.6397,172.6397,172.1034,172.166,23580.0
2019-12-18 14:10:00,192.58,192.59,192.31,192.36,12793.0,172.1303,172.1392,171.8889,171.9336,12793.0
2019-12-18 14:20:00,192.36,192.41,192.17,192.25,8281.0,171.9336,171.9783,171.7638,171.8353,8281.0
2019-12-18 14:30:00,192.25,192.52,192.25,192.45,14212.0,171.8353,172.0766,171.8353,172.0141,14212.0
2019-12-18 14:40:00,192.47,192.65,192.39,192.4,12475.0,172.0319,172.1928,171.9604,171.9694,12475.0
2019-12-18 14:50:00,192.4,192.73,192.39,192.69,21252.0,171.9694,172.2643,171.9604,172.2286,21252.0
2019-12-18 15:00:00,192.72,192.89,192.53,192.8,16633.0,172.2554,172.4073,172.0856,172.3269,16633.0
2019-12-18 15:10:00,192.81,192.89,192.72,192.8,15732.0,172.3358,172.4073,172.2554,172.3269,15732.0
2019-12-18 15:20:00,192.8,192.9,192.75,192.86,20281.0,172.3269,172.4163,172.2822,172.3805,20281.0
2019-12-18 15:30:00,192.87,192.88,192.69,192.71,39227.0,172.3895,172.3984,172.2286,172.2465,39227.0
2019-12-18 15:40:00,192.72,192.96,192.6,192.79,42587.0,172.2554,172.4699,172.1481,172.318,42587.0
2019-12-18 15:50:00,192.8,192.85,192.52,192.63,93445.0,172.3269,172.3716,172.0766,172.175,93445.0
2019-12-19 09:30:00,191.86,192.64,191.42,192.64,95652.0,171.4867,172.1839,171.0934,172.1839,95652.0
2019-12-19 09:40:00,192.58,193.08,192.32,192.89,33379.0,172.1303,172.5772,171.8979,172.4073,33379.0
2019-12-19 09:50:00,192.98,193.42,192.79,192.85,29162.0,172.4878,172.8811,172.318,172.3716,29162.0
2019-12-19 10:00:00,192.78,193.06,192.77,192.9,34201.0,172.309,172.5593,172.3001,172.4163,34201.0
2019-12-19 10:10:00,192.9,192.95,192.55,192.64,21701.0,172.4163,172.461,172.1034,172.1839,21701.0
2019-12-19 10:20:00,192.63,192.83,192.53,192.83,27178.0,172.175,172.3537,172.0856,172.3537,27178.0
2019-12-19 10:30:00,192.76,192.86,192.63,192.79,13296.0,172.2911,172.3805,172.175,172.318,13296.0
2019-12-19 10:40:00,192.79,193.11,192.61,192.97,19482.0,172.318,172.604,172.1571,172.4788,19482.0
2019-12-19 10:50:00,192.97,193.08,192.09,192.1,15709.0,172.4788,172.5772,171.6923,171.7012,15709.0
2019-12-19 11:00:00,192.06,192.14,191.75,192.05,13661.0,171.6655,171.737,171.3884,171.6565,13661.0
2019-12-19 11:10:00,192.05,192.88,192.05,192.88,52148.0,171.6565,172.3984,171.6565,172.3984,52148.0
2019-12-19 11:20:00,192.85,193.05,192.57,192.94,56005.0,172.3716,172.5504,172.1213,172.452,56005.0
2019-12-19 11:30:00,192.9,193.01,192.66,192.66,10903.0,172.4163,172.5146,172.2018,172.2018,10903.0
2019-12-19 11:40:00,192.66,192.82,192.61,192.72,12132.0,172.2018,172.3448,172.1571,172.2554,12132.0
2019-12-19 11:50:00,192.69,192.8,192.53,192.53,8914.0,172.2286,172.3269,172.0856,172.0856,8914.0
2019-12-19 12:00:00,192.51,192.66,192.47,192.64,11142.0,172.0677,172.2018,172.0319,172.1839,11142.0
2019-12-19 12:10:00,192.64,192.64,192.24,192.34,33907.0,172.1839,172.1839,171.8264,171.9157,33907.0
2019-12-19 12:20:00,192.31,192.38,192.03,192.05,15048.0,171.8889,171.9515,171.6387,171.6565,15048.0
2019-12-19 12:30:00,192.04,192.18,192.04,192.06,10598.0,171.6476,171.7727,171.6476,171.6655,10598.0
2019-12-19 12:40:00,192.06,192.11,191.83,191.87,15705.0,171.6655,171.7102,171.4599,171.4957,15705.0
2019-12-19 12:50:00,191.87,191.91,191.65,191.74,11531.0,171.4957,171.5314,171.299,171.3795,11531.0
2019-12-19 13:00:00,191.74,191.76,191.44,191.54,14713.0,171.3795,171.3973,171.1113,171.2007,14713.0
2019-12-19 13:10:00,191.56,191.73,191.48,191.66,13329.0,171.2186,171.3705,171.1471,171.308,13329.0
2019-12-19 13:20:00,191.71,191.86,191.58,191.64,20530.0,171.3526,171.4867,171.2364,171.2901,20530.0
2019-12-19 13:30:00,191.52,191.66,191.43,191.66,12764.0,171.1828,171.308,171.1024,171.308,12764.0
2019-12-19 13:40:00,191.65,191.72,191.57,191.72,8657.0,171.299,171.3616,171.2275,171.3616,8657.0
2019-12-19 13:50:00,191.68,191.82,191.66,191.76,10076.0,171.3258,171.451,171.308,171.3973,10076.0
2019-12-19 14:00:00,191.82,192.24,191.8,192.19,13803.0,171.451,171.8264,171.4331,171.7817,13803.0
2019-12-19 14:10:00,192.18,192.51,192.16,192.5,13978.0,171.7727,172.0677,171.7549,172.0588,13978.0
2019-12-19 14:20:00,192.51,192.54,192.39,192.42,28174.0,172.0677,172.0945,171.9604,171.9872,28174.0
2019-12-19 14:30:00,192.43,192.43,192.14,192.34,12228.0,171.9962,171.9962,171.737,171.9157,12228.0
2019-12-19 14:40:00,192.34,192.81,192.28,192.45,37990.0,171.9157,172.3358,171.8621,172.0141,37990.0
2019-12-19 14:50:00,192.44,192.46,192.26,192.43,10636.0,172.0051,172.023,171.8442,171.9962,10636.0
2019-12-19 15:00:00,192.42,192.44,192.03,192.03,14760.0,171.9872,172.0051,171.6387,171.6387,14760.0
2019-12-19 15:10:00,192.03,192.12,191.87,191.93,16604.0,171.6387,171.7191,171.4957,171.5493,16604.0
2019-12-19 15:20:00,191.93,192.01,191.72,191.76,26169.0,171.5493,171.6208,171.3616,171.3973,26169.0
2019-12-19 15:30:00,191.77,191.85,191.57,191.7,41574.0,171.4063,171.4778,171.2275,171.3437,41574.0
2019-12-19 15:40:00,191.7,191.83,191.58,191.59,28016.0,171.3437,171.4599,171.2364,171.2454,28016.0
2019-12-19 15:50:00,191.55,192.09,191.46,191.89,100076.0,171.2096,171.6923,171.1292,171.5135,100076.0
2019-12-20 09:30:00,193.54,193.54,190.92,191.43,234020.0,172.9883,172.9883,170.6465,171.1024,234020.0
2019-12-20 09:40:00,191.49,191.51,191.05,191.34,7953.0,171.156,171.1739,170.7627,171.0219,7953.0
2019-12-20 09:50:00,191.35,192.29,191.35,192.11,12731.0,171.0309,171.8711,171.0309,171.7102,12731.0
2019-12-20 10:00:00,192.19,192.26,191.61,191.86,8114.0,171.7817,171.8442,171.2633,171.4867,8114.0
2019-12-20 10:10:00,191.81,191.89,191.48,191.89,6354.0,171.442,171.5135,171.1471,171.5135,6354.0
2019-12-20 10:20:00,191.76,191.82,191.58,191.69,7627.0,171.3973,171.451,171.2364,171.3348,7627.0
2019-12-20 10:30:00,191.67,191.95,191.65,191.94,4382.0,171.3169,171.5672,171.299,171.5582,4382.0
2019-12-20 10:40:00,191.89,192.31,191.88,192.3,7534.0,171.5135,171.8889,171.5046,171.88,7534.0
2019-12-20 10:50:00,192.35,193.3,192.31,193.28,23910.0,171.9247,172.7738,171.8889,172.7559,23910.0
2019-12-20 11:00:00,193.29,193.41,193.04,193.26,13703.0,172.7649,172.8721,172.5414,172.7381,13703.0
2019-12-20 11:10:00,193.25,193.27,192.89,193.25,6535.0,172.7291,172.747,172.4073,172.7291,6535.0
2019-12-20 11:20:00,193.21,193.33,193.02,193.04,6643.0,172.6934,172.8006,172.5235,172.5414,6643.0
2019-12-20 11:30:00,193.04,193.18,193.0,193.04,5308.0,172.5414,172.6665,172.5057,172.5414,5308.0
2019-12-20 11:40:00,193.0,193.19,192.94,193.19,2877.0,172.5057,172.6755,172.452,172.6755,2877.0
2019-12-20 11:50:00,193.14,193.28,193.13,193.26,8688.0,172.6308,172.7559,172.6219,172.7381,8688.0
2019-12-20 12:00:00,193.25,193.33,193.17,193.24,5009.0,172.7291,172.8006,172.6576,172.7202,5009.0
2019-12-20 12:10:00,193.22,193.35,193.18,193.3,3389.0,172.7023,172.8185,172.6665,172.7738,3389.0
2019-12-20 12:20:00,193.29,193.33,193.11,193.32,5945.0,172.7649,172.8006,172.604,172.7917,5945.0
2019-12-20 12:30:00,193.33,193.56,193.29,193.36,9458.0,172.8006,173.0062,172.7649,172.8274,9458.0
2019-12-20 12:40:00,193.33,193.72,193.3,193.64,5435.0,172.8006,173.1492,172.7738,173.0777,5435.0
2019-12-20 12:50:00,193.64,193.69,193.51,193.64,8182.0,173.0777,173.1224,172.9615,173.0777,8182.0
2019-12-20 13:00:00,193.63,193.81,193.63,193.75,4821.0,173.0688,173.2296,173.0688,173.176,4821.0
2019-12-20 13:10:00,193.78,193.94,193.73,193.91,6955.0,173.2028,173.3458,173.1581,173.319,6955.0
2019-12-20 13:20:00,193.91,193.98,193.78,193.86,29074.0,173.319,173.3816,173.2028,173.2743,29074.0
2019-12-20 13:30:00,193.86,194.12,193.85,194.07,11272.0,173.2743,173.5067,173.2654,173.462,11272.0
2019-12-20 13:40:00,194.1,194.14,193.85,194.03,7362.0,173.4889,173.5246,173.2654,173.4263,7362.0
2019-12-20 13:50:00,194.06,194.23,193.95,194.23,8389.0,173.4531,173.605,173.3548,173.605,8389.0
2019-12-20 14:00:00,194.23,194.38,194.09,194.3,8719.0,173.605,173.7391,173.4799,173.6676,8719.0
2019-12-20 14:10:00,194.29,194.29,194.0,194.11,8275.0,173.6587,173.6587,173.3995,173.4978,8275.0
2019-12-20 14:20:00,194.09,194.19,194.07,194.19,6286.0,173.4799,173.5693,173.462,173.5693,6286.0
2019-12-20 14:30:00,194.19,194.19,193.82,193.96,22129.0,173.5693,173.5693,173.2386,173.3637,22129.0
2019-12-20 14:40:00,193.91,194.12,193.89,194.09,6041.0,173.319,173.5067,173.3012,173.4799,6041.0
2019-12-20 14:50:00,194.1,194.37,194.1,194.32,8641.0,173.4889,173.7302,173.4889,173.6855,8641.0
2019-12-20 15:00:00,194.32,194.42,194.2,194.36,7200.0,173.6855,173.7749,173.5782,173.7212,7200.0
2019-12-20 15:10:00,194.36,194.36,194.06,194.21,13340.0,173.7212,173.7212,173.4531,173.5872,13340.0
2019-12-20 15:20:00,194.23,194.4,194.2,194.34,14025.0,173.605,173.757,173.5782,173.7034,14025.0
2019-12-20 15:30:00,194.37,194.66,194.27,194.61,50568.0,173.7302,173.9894,173.6408,173.9447,50568.0
2019-12-20 15:40:00,194.61,194.78,194.53,194.75,41302.0,173.9447,174.0966,173.8732,174.0698,41302.0
2019-12-20 15:50:00,194.78,194.94,194.3,194.56,135980.0,174.0966,174.2397,173.6676,173.9,135980.0
2019-12-23 09:30:00,194.04,194.35,193.37,193.47,21495.0,173.4352,173.7123,172.8364,172.9258,21495.0
2019-12-23 09:40:00,193.73,194.16,193.49,193.87,9980.0,173.1581,173.5425,172.9436,173.2833,9980.0
2019-12-23 09:50:00,193.74,194.15,193.58,194.15,8510.0,173.1671,173.5335,173.0241,173.5335,8510.0
2019-12-23 10:00:00,194.15,194.2,193.83,194.07,11690.0,173.5335,173.5782,173.2475,173.462,11690.0
2019-12-23 10:10:00,194.09,194.45,194.09,194.34,7143.0,173.4799,173.8017,173.4799,173.7034,7143.0
2019-12-23 10:20:00,194.39,194.43,194.11,194.18,13970.0,173.7481,173.7838,173.4978,173.5604,13970.0
2019-12-23 10:30:00,194.13,194.39,194.13,194.34,6098.0,173.5157,173.7481,173.5157,173.7034,6098.0
2019-12-23 10:40:00,194.37,194.58,194.23,194.4,8945.0,173.7302,173.9179,173.605,173.757,8945.0
2019-12-23 10:50:00,194.41,194.48,194.2,194.39,7300.0,173.7659,173.8285,173.5782,173.7481,7300.0
2019-12-23 11:00:00,194.39,194.48,194.29,194.32,18840.0,173.7481,173.8285,173.6587,173.6855,18840.0
2019-12-23 11:10:00,194.29,194.45,194.25,194.42,7443.0,173.6587,173.8017,173.6229,173.7749,7443.0
2019-12-23 11:20:00,194.46,194.48,194.3,194.41,6686.0,173.8106,173.8285,173.6676,173.7659,6686.0
2019-12-23 11:30:00,194.42,194.5,194.35,194.39,6850.0,173.7749,173.8464,173.7123,173.7481,6850.0
2019-12-23 11:40:00,194.37,194.38,194.15,194.15,3576.0,173.7302,173.7391,173.5335,173.5335,3576.0
2019-12-23 11:50:00,194.17,194.32,194.14,194.25,8142.0,173.5514,173.6855,173.5246,173.6229,8142.0
2019-12-23 12:00:00,194.28,194.41,194.21,194.24,6043.0,173.6497,173.7659,173.5872,173.614,6043.0
2019-12-23 12:10:00,194.2,194.34,193.95,194.02,35627.0,173.5782,173.7034,173.3548,173.4173,35627.0
2019-12-23 12:20:00,194.0,194.13,193.89,194.13,8703.0,173.3995,173.5157,173.3012,173.5157,8703.0
2019-12-23 12:30:00,194.14,194.23,194.14,194.18,4375.0,173.5246,173.605,173.5246,173.5604,4375.0
2019-12-23 12:40:00,194.18,194.31,194.15,194.29,5129.0,173.5604,173.6766,173.5335,173.6587,5129.0
2019-12-23 12:50:00,194.27,194.45,194.27,194.45,6658.0,173.6408,173.8017,173.6408,173.8017,6658.0
2019-12-23 13:00:00,194.46,194.61,194.44,194.54,7295.0,173.8106,173.9447,173.7927,173.8821,7295.0
2019-12-23 13:10:00,194.6,194.75,194.6,194.7,8051.0,173.9358,174.0698,173.9358,174.0251,8051.0
2019-12-23 13:20:00,194.69,194.93,194.64,194.89,7681.0,174.0162,174.2307,173.9715,174.195,7681.0
2019-12-23 13:30:00,194.9,194.94,194.69,194.72,6815.0,174.2039,174.2397,174.0162,174.043,6815.0
2019-12-23 13:40:00,194.7,194.79,194.6,194.74,6835.0,174.0251,174.1056,173.9358,174.0609,6835.0
2019-12-23 13:50:00,194.74,194.86,194.66,194.66,7061.0,174.0609,174.1682,173.9894,173.9894,7061.0
2019-12-23 14:00:00,194.66,194.9,194.66,194.86,8320.0,173.9894,174.2039,173.9894,174.1682,8320.0
2019-12-23 14:10:00,194.88,194.88,194.57,194.57,8990.0,174.186,174.186,173.9089,173.9089,8990.0
2019-12-23 14:20:00,194.57,194.58,194.42,194.53,54690.0,173.9089,173.9179,173.7749,173.8732,54690.0
2019-12-23 14:30:00,194.53,194.63,194.52,194.56,11216.0,173.8732,173.9626,173.8643,173.9,11216.0
2019-12-23 14:40:00,194.56,194.56,194.2,194.34,18684.0,173.9,173.9,173.5782,173.7034,18684.0
2019-12-23 14:50:00,194.33,194.68,194.28,194.66,16220.0,173.6944,174.0073,173.6497,173.9894,16220.0
2019-12-23 15:00:00,194.66,194.86,194.65,194.83,9644.0,173.9894,174.1682,173.9804,174.1413,9644.0
2019-12-23 15:10:00,194.83,194.87,194.61,194.84,21907.0,174.1413,174.1771,173.9447,174.1503,21907.0
2019-12-23 15:20:00,194.8,194.83,194.5,194.68,17460.0,174.1145,174.1413,173.8464,174.0073,17460.0
2019-12-23 15:30:00,194.69,194.72,194.61,194.68,13611.0,174.0162,174.043,173.9447,174.0073,13611.0
2019-12-23 15:40:00,194.67,194.69,194.26,194.27,21337.0,173.9983,174.0162,173.6319,173.6408,21337.0
2019-12-23 15:50:00,194.28,194.43,194.19,194.3,64460.0,173.6497,173.7838,173.5693,173.6676,64460.0
2019-12-24 09:30:00,194.66,194.72,194.07,194.72,7866.0,173.9894,174.043,173.462,174.043,7866.0
2019-12-24 09:40:00,194.81,195.21,194.74,194.74,7381.0,174.1235,174.481,174.0609,174.0609,7381.0
2019-12-24 09:50:00,194.81,195.1,194.68,194.7,5353.0,174.1235,174.3827,174.0073,174.0251,5353.0
2019-12-24 10:00:00,194.78,195.05,194.77,195.01,6936.0,174.0966,174.338,174.0877,174.3022,6936.0
2019-12-24 10:10:00,195.06,195.14,194.96,194.96,15250.0,174.3469,174.4184,174.2575,174.2575,15250.0
2019-12-24 10:20:00,194.97,195.03,194.75,194.98,6966.0,174.2665,174.3201,174.0698,174.2754,6966.0
2019-12-24 10:30:00,194.93,195.05,194.82,195.02,10819.0,174.2307,174.338,174.1324,174.3112,10819.0
2019-12-24 10:40:00,194.98,195.03,194.75,194.81,3959.0,174.2754,174.3201,174.0698,174.1235,3959.0
2019-12-24 10:50:00,194.85,194.9,194.63,194.79,8911.0,174.1592,174.2039,173.9626,174.1056,8911.0
2019-12-24 11:00:00,194.77,194.92,194.77,194.88,4948.0,174.0877,174.2218,174.0877,174.186,4948.0
2019-12-24 11:10:00,194.91,195.04,194.91,195.02,5088.0,174.2128,174.329,174.2128,174.3112,5088.0
2019-12-24 11:20:00,195.01,195.01,194.86,194.9,5082.0,174.3022,174.3022,174.1682,174.2039,5082.0
2019-12-24 11:30:00,194.94,195.13,194.94,195.08,5650.0,174.2397,174.4095,174.2397,174.3648,5650.0
2019-12-24 11:40:00,195.09,195.09,194.99,194.99,5752.0,174.3737,174.3737,174.2843,174.2843,5752.0
2019-12-24 11:50:00,194.97,194.99,194.87,194.87,4272.0,174.2665,174.2843,174.1771,174.1771,4272.0
2019-12-24 12:00:00,194.84,194.85,194.64,194.67,5739.0,174.1503,174.1592,173.9715,173.9983,5739.0
2019-12-24 12:10:00,194.66,194.79,194.64,194.78,5892.0,173.9894,174.1056,173.9715,174.0966,5892.0
2019-12-24 12:20:00,194.77,194.97,194.76,194.94,8342.0,174.0877,174.2665,174.0788,174.2397,8342.0
2019-12-24 12:30:00,194.93,194.98,194.79,194.81,5042.0,174.2307,174.2754,174.1056,174.1235,5042.0
2019-12-24 12:40:00,194.84,194.91,194.75,194.86,9107.0,174.1503,174.2128,174.0698,174.1682,9107.0
2019-12-24 12:50:00,194.9,194.9,194.78,194.79,10112.0,174.2039,174.2039,174.0966,174.1056,10112.0
2019-12-26 09:30:00,195.05,195.05,194.69,194.9,11717.0,174.338,174.338,174.0162,174.2039,11717.0
2019-12-26 09:40:00,194.95,195.06,194.7,194.86,6155.0,174.2486,174.3469,174.0251,174.1682,6155.0
2019-12-26 09:50:00,194.85,194.91,194.37,194.37,6900.0,174.1592,174.2128,173.7302,173.7302,6900.0
2019-12-26 10:00:00,194.43,194.47,193.65,193.75,12816.0,173.7838,173.8196,173.0866,173.176,12816.0
2019-12-26 10:10:00,193.77,193.91,193.66,193.79,6509.0,173.1939,173.319,173.0956,173.2118,6509.0
2019-12-26 10:20:00,193.83,194.03,193.65,194.03,3277.0,173.2475,173.4263,173.0866,173.4263,3277.0
2019-12-26 10:30:00,193.92,194.09,193.92,193.99,9019.0,173.328,173.4799,173.328,173.3905,9019.0
2019-12-26 10:40:00,193.95,194.08,193.77,193.81,5215.0,173.3548,173.471,173.1939,173.2296,5215.0
2019-12-26 10:50:00,193.8,193.82,193.58,193.74,4474.0,173.2207,173.2386,173.0241,173.1671,4474.0
2019-12-26 11:00:00,193.8,193.96,193.69,193.8,13527.0,173.2207,173.3637,173.1224,173.2207,13527.0
2019-12-26 11:10:00,193.76,193.76,193.32,193.4,10489.0,173.185,173.185,172.7917,172.8632,10489.0
2019-12-26 11:20:00,193.29,193.59,193.22,193.45,9169.0,172.7649,173.033,172.7023,172.9079,9169.0
2019-12-26 11:30:00,193.47,193.63,193.37,193.4,8596.0,172.9258,173.0688,172.8364,172.8632,8596.0
2019-12-26 11:40:00,193.42,193.81,193.42,193.69,6357.0,172.8811,173.2296,172.8811,173.1224,6357.0
2019-12-26 11:50:00,193.64,193.68,193.57,193.62,7031.0,173.0777,173.1135,173.0151,173.0598,7031.0
2019-12-26 12:00:00,193.61,193.68,193.3,193.3,5377.0,173.0509,173.1135,172.7738,172.7738,5377.0
2019-12-26 12:10:00,193.35,193.54,193.3,193.43,4962.0,172.8185,172.9883,172.7738,172.89,4962.0
2019-12-26 12:20:00,193.45,193.48,193.27,193.37,3842.0,172.9079,172.9347,172.747,172.8364,3842.0
2019-12-26 12:30:00,193.32,193.45,193.3,193.44,6369.0,172.7917,172.9079,172.7738,172.8989,6369.0
2019-12-26 12:40:00,193.42,193.59,193.42,193.45,6558.0,172.8811,173.033,172.8811,172.9079,6558.0
2019-12-26 12:50:00,193.44,193.76,193.4,193.74,7926.0,172.8989,173.185,172.8632,173.1671,7926.0
2019-12-26 13:00:00,193.74,193.8,193.68,193.69,11966.0,173.1671,173.2207,173.1135,173.1224,11966.0
2019-12-26 13:10:00,193.69,193.69,193.46,193.47,16811.0,173.1224,173.1224,172.9168,172.9258,16811.0
2019-12-26 13:20:00,193.46,193.57,193.45,193.56,6142.0,172.9168,173.0151,172.9079,173.0062,6142.0
2019-12-26 13:30:00,193.56,193.74,193.56,193.64,13665.0,173.0062,173.1671,173.0062,173.0777,13665.0
2019-12-26 13:40:00,193.65,193.74,193.63,193.74,4549.0,173.0866,173.1671,173.0688,173.1671,4549.0
2019-12-26 13:50:00,193.74,193.89,193.7,193.87,7565.0,173.1671,173.3012,173.1313,173.2833,7565.0
2019-12-26 14:00:00,193.87,194.09,193.86,193.96,8359.0,173.2833,173.4799,173.2743,173.3637,8359.0
2019-12-26 14:10:00,194.0,194.07,193.94,193.97,6169.0,173.3995,173.462,173.3458,173.3727,6169.0
2019-12-26 14:20:00,193.96,194.01,193.94,193.96,5756.0,173.3637,173.4084,173.3458,173.3637,5756.0
2019-12-26 14:30:00,193.94,193.94,193.82,193.86,4165.0,173.3458,173.3458,173.2386,173.2743,4165.0
2019-12-26 14:40:00,193.87,194.03,193.86,194.0,5150.0,173.2833,173.4263,173.2743,173.3995,5150.0
2019-12-26 14:50:00,193.99,194.1,193.93,194.06,11801.0,173.3905,173.4889,173.3369,173.4531,11801.0
2019-12-26 15:00:00,194.06,194.08,193.87,193.87,7994.0,173.4531,173.471,173.2833,173.2833,7994.0
2019-12-26 15:10:00,193.9,194.04,193.89,193.99,4246.0,173.3101,173.4352,173.3012,173.3905,4246.0
2019-12-26 15:20:00,194.02,194.11,193.94,193.96,11500.0,173.4173,173.4978,173.3458,173.3637,11500.0
2019-12-26 15:30:00,193.95,194.04,193.88,194.0,9143.0,173.3548,173.4352,173.2922,173.3995,9143.0
2019-12-26 15:40:00,194.02,194.22,193.99,194.1,16909.0,173.4173,173.5961,173.3905,173.4889,16909.0
2019-12-26 15:50:00,194.1,194.5,193.98,194.5,49366.0,173.4889,173.8464,173.3816,173.8464,49366.0
2019-12-27 09:30:00,194.88,194.88,194.01,194.51,9129.0,174.186,174.186,173.4084,173.8553,9129.0
2019-12-27 09:40:00,194.56,195.14,194.56,194.92,4240.0,173.9,174.4184,173.9,174.2218,4240.0
2019-12-27 09:50:00,194.89,195.06,194.8,195.02,7391.0,174.195,174.3469,174.1145,174.3112,7391.0
2019-12-27 10:00:00,194.85,195.2,194.78,195.13,6882.0,174.1592,174.472,174.0966,174.4095,6882.0
2019-12-27 10:10:00,195.05,195.11,194.97,194.99,2684.0,174.338,174.3916,174.2665,174.2843,2684.0
2019-12-27 10:20:00,195.0,195.26,194.99,195.19,4052.0,174.2933,174.5257,174.2843,174.4631,4052.0
2019-12-27 10:30:00,195.21,195.21,194.92,195.01,4739.0,174.481,174.481,174.2218,174.3022,4739.0
2019-12-27 10:40:00,195.02,195.16,195.02,195.13,3304.0,174.3112,174.4363,174.3112,174.4095,3304.0
2019-12-27 10:50:00,195.14,195.34,195.14,195.31,2796.0,174.4184,174.5972,174.4184,174.5704,2796.0
2019-12-27 11:00:00,195.41,195.41,195.14,195.28,3322.0,174.6597,174.6597,174.4184,174.5436,3322.0
2019-12-27 11:10:00,195.29,195.47,195.29,195.36,4862.0,174.5525,174.7134,174.5525,174.6151,4862.0
2019-12-27 11:20:00,195.4,195.5,195.23,195.25,4660.0,174.6508,174.7402,174.4989,174.5167,4660.0
2019-12-27 11:30:00,195.25,195.32,195.2,195.21,3374.0,174.5167,174.5793,174.472,174.481,3374.0
2019-12-27 11:40:00,195.24,195.4,195.24,195.29,2826.0,174.5078,174.6508,174.5078,174.5525,2826.0
2019-12-27 11:50:00,195.35,195.51,195.32,195.47,4246.0,174.6061,174.7491,174.5793,174.7134,4246.0
2019-12-27 12:00:00,195.45,195.46,195.19,195.23,2291.0,174.6955,174.7044,174.4631,174.4989,2291.0
2019-12-27 12:10:00,195.24,195.32,195.21,195.3,2696.0,174.5078,174.5793,174.481,174.5614,2696.0
2019-12-27 12:20:00,195.29,195.29,195.12,195.25,3639.0,174.5525,174.5525,174.4005,174.5167,3639.0
2019-12-27 12:30:00,195.26,195.26,195.08,195.09,2667.0,174.5257,174.5257,174.3648,174.3737,2667.0
2019-12-27 12:40:00,195.08,195.25,195.08,195.23,3676.0,174.3648,174.5167,174.3648,174.4989,3676.0
2019-12-27 12:50:00,195.25,195.32,195.16,195.18,4827.0,174.5167,174.5793,174.4363,174.4542,4827.0
2019-12-27 13:00:00,195.29,195.29,195.16,195.26,2075.0,174.5525,174.5525,174.4363,174.5257,2075.0
2019-12-27 13:10:00,195.24,195.32,195.15,195.21,3845.0,174.5078,174.5793,174.4274,174.481,3845.0
2019-12-27 13:20:00,195.21,195.33,195.21,195.28,2600.0,174.481,174.5882,174.481,174.5436,2600.0
2019-12-27 13:30:00,195.24,195.24,195.13,195.18,2388.0,174.5078,174.5078,174.4095,174.4542,2388.0
2019-12-27 13:40:00,195.18,195.18,195.0,195.05,6321.0,174.4542,174.4542,174.2933,174.338,6321.0
2019-12-27 13:50:00,195.04,195.17,195.03,195.11,5871.0,174.329,174.4452,174.3201,174.3916,5871.0
2019-12-27 14:00:00,195.09,195.19,195.06,195.14,3855.0,174.3737,174.4631,174.3469,174.4184,3855.0
2019-12-27 14:10:00,195.16,195.19,195.09,195.14,3053.0,174.4363,174.4631,174.3737,174.4184,3053.0
2019-12-27 14:20:00,195.15,195.29,195.15,195.21,3289.0,174.4274,174.5525,174.4274,174.481,3289.0
2019-12-27 14:30:00,195.23,195.45,195.22,195.42,6162.0,174.4989,174.6955,174.4899,174.6687,6162.0
2019-12-27 14:40:00,195.45,195.54,195.39,195.46,4805.0,174.6955,174.7759,174.6419,174.7044,4805.0
2019-12-27 14:50:00,195.46,195.58,195.44,195.56,5495.0,174.7044,174.8117,174.6866,174.7938,5495.0
2019-12-27 15:00:00,195.55,195.55,195.36,195.37,5241.0,174.7849,174.7849,174.6151,174.624,5241.0
2019-12-27 15:10:00,195.37,195.53,195.35,195.53,6804.0,174.624,174.767,174.6061,174.767,6804.0
2019-12-27 15:20:00,195.52,195.52,195.42,195.49,9666.0,174.7581,174.7581,174.6687,174.7313,9666.0
2019-12-27 15:30:00,195.47,195.53,195.41,195.41,10557.0,174.7134,174.767,174.6597,174.6597,10557.0
2019-12-27 15:40:00,195.4,195.45,195.15,195.16,11971.0,174.6508,174.6955,174.4274,174.4363,11971.0
2019-12-27 15:50:00,195.07,195.32,194.9,195.19,31294.0,174.3559,174.5793,174.2039,174.4631,31294.0
2019-12-30 09:30:00,195.2,195.5,194.27,194.33,11211.0,174.472,174.7402,173.6408,173.6944,11211.0
2019-12-30 09:40:00,194.34,194.43,193.71,194.26,7060.0,173.7034,173.7838,173.1403,173.6319,7060.0
2019-12-30 09:50:00,194.22,194.55,194.16,194.32,2970.0,173.5961,173.8911,173.5425,173.6855,2970.0
2019-12-30 10:00:00,194.15,194.24,193.55,193.65,6891.0,173.5335,173.614,172.9973,173.0866,6891.0
2019-12-30 10:10:00,193.7,193.7,192.92,193.06,10618.0,173.1313,173.1313,172.4342,172.5593,10618.0
2019-12-30 10:20:00,193.11,193.17,192.71,192.9,6415.0,172.604,172.6576,172.2465,172.4163,6415.0
2019-12-30 10:30:00,192.9,193.06,192.78,193.06,11488.0,172.4163,172.5593,172.309,172.5593,11488.0
2019-12-30 10:40:00,193.09,193.19,192.92,192.92,4334.0,172.5861,172.6755,172.4342,172.4342,4334.0
2019-12-30 10:50:00,192.85,193.1,192.84,193.04,7130.0,172.3716,172.595,172.3627,172.5414,7130.0
2019-12-30 11:00:00,193.03,193.16,192.75,192.85,10282.0,172.5325,172.6487,172.2822,172.3716,10282.0
2019-12-30 11:10:00,192.91,193.45,192.9,193.45,5742.0,172.4252,172.9079,172.4163,172.9079,5742.0
2019-12-30 11:20:00,193.46,193.46,193.21,193.24,3100.0,172.9168,172.9168,172.6934,172.7202,3100.0
2019-12-30 11:30:00,193.18,193.48,193.17,193.32,8177.0,172.6665,172.9347,172.6576,172.7917,8177.0
2019-12-30 11:40:00,193.25,193.53,193.07,193.42,23995.0,172.7291,172.9794,172.5682,172.8811,23995.0
2019-12-30 11:50:00,193.39,193.42,193.28,193.38,4683.0,172.8542,172.8811,172.7559,172.8453,4683.0
2019-12-30 12:00:00,193.48,193.56,193.38,193.48,4700.0,172.9347,173.0062,172.8453,172.9347,4700.0
2019-12-30 12:10:00,193.52,193.69,193.43,193.61,4111.0,172.9704,173.1224,172.89,173.0509,4111.0
2019-12-30 12:20:00,193.61,193.74,193.57,193.68,3622.0,173.0509,173.1671,173.0151,173.1135,3622.0
2019-12-30 12:30:00,193.7,193.77,193.64,193.77,15486.0,173.1313,173.1939,173.0777,173.1939,15486.0
2019-12-30 12:40:00,193.77,193.86,193.75,193.8,6980.0,173.1939,173.2743,173.176,173.2207,6980.0
2019-12-30 12:50:00,193.8,193.88,193.72,193.72,5073.0,173.2207,173.2922,173.1492,173.1492,5073.0
2019-12-30 13:00:00,193.75,193.81,193.66,193.74,6596.0,173.176,173.2296,173.0956,173.1671,6596.0
2019-12-30 13:10:00,193.74,193.74,193.64,193.74,10833.0,173.1671,173.1671,173.0777,173.1671,10833.0
2019-12-30 13:20:00,193.82,193.84,193.64,193.71,14226.0,173.2386,173.2565,173.0777,173.1403,14226.0
2019-12-30 13:30:00,193.66,193.79,193.62,193.75,6362.0,173.0956,173.2118,173.0598,173.176,6362.0
2019-12-30 13:40:00,193.79,194.01,193.74,193.8,8211.0,173.2118,173.4084,173.1671,173.2207,8211.0
2019-12-30 13:50:00,193.8,193.89,193.72,193.82,4456.0,173.2207,173.3012,173.1492,173.2386,4456.0
2019-12-30 14:00:00,193.8,193.8,193.28,193.31,11541.0,173.2207,173.2207,172.7559,172.7827,11541.0
2019-12-30 14:10:00,193.29,193.56,193.29,193.46,9974.0,172.7649,173.0062,172.7649,172.9168,9974.0
2019-12-30 14:20:00,193.41,193.59,193.39,193.49,8762.0,172.8721,173.033,172.8542,172.9436,8762.0
2019-12-30 14:30:00,193.47,193.47,193.29,193.33,3052.0,172.9258,172.9258,172.7649,172.8006,3052.0
2019-12-30 14:40:00,193.32,193.42,193.28,193.41,6444.0,172.7917,172.8811,172.7559,172.8721,6444.0
2019-12-30 14:50:00,193.4,193.47,193.3,193.3,4948.0,172.8632,172.9258,172.7738,172.7738,4948.0
2019-12-30 15:00:00,193.29,193.63,193.24,193.51,9930.0,172.7649,173.0688,172.7202,172.9615,9930.0
2019-12-30 15:10:00,193.49,193.79,193.48,193.68,9042.0,172.9436,173.2118,172.9347,173.1135,9042.0
2019-12-30 15:20:00,193.68,193.82,193.67,193.71,13256.0,173.1135,173.2386,173.1045,173.1403,13256.0
2019-12-30 15:30:00,193.72,193.85,193.56,193.66,14030.0,173.1492,173.2654,173.0062,173.0956,14030.0
2019-12-30 15:40:00,193.66,193.72,193.55,193.69,22490.0,173.0956,173.1492,172.9973,173.1224,22490.0
2019-12-30 15:50:00,193.66,193.74,193.36,193.67,63994.0,173.0956,173.1671,172.8274,173.1045,63994.0
2019-12-31 09:30:00,193.33,194.2,192.93,194.08,20271.0,172.8006,173.5782,172.4431,173.471,20271.0
2019-12-31 09:40:00,194.09,194.39,193.87,194.3,7196.0,173.4799,173.7481,173.2833,173.6676,7196.0
2019-12-31 09:50:00,194.3,194.42,194.08,194.17,5069.0,173.6676,173.7749,173.471,173.5514,5069.0
2019-12-31 10:00:00,194.09,194.16,193.74,193.84,8313.0,173.4799,173.5425,173.1671,173.2565,8313.0
2019-12-31 10:10:00,193.91,193.94,193.73,193.75,4880.0,173.319,173.3458,173.1581,173.176,4880.0
2019-12-31 10:20:00,193.76,194.0,193.6,193.63,5280.0,173.185,173.3995,173.0419,173.0688,5280.0
2019-12-31 10:30:00,193.65,193.69,193.45,193.55,6637.0,173.0866,173.1224,172.9079,172.9973,6637.0
2019-12-31 10:40:00,193.57,193.66,193.24,193.37,6410.0,173.0151,173.0956,172.7202,172.8364,6410.0
2019-12-31 10:50:00,193.23,193.39,193.16,193.3,3970.0,172.7112,172.8542,172.6487,172.7738,3970.0
2019-12-31 11:00:00,193.34,193.57,193.26,193.47,5711.0,172.8096,173.0151,172.7381,172.9258,5711.0
2019-12-31 11:10:00,193.38,193.55,193.38,193.48,4834.0,172.8453,172.9973,172.8453,172.9347,4834.0
2019-12-31 11:20:00,193.49,193.61,193.45,193.56,4802.0,172.9436,173.0509,172.9079,173.0062,4802.0
2019-12-31 11:30:00,193.54,193.54,193.21,193.36,5844.0,172.9883,172.9883,172.6934,172.8274,5844.0
2019-12-31 11:40:00,193.4,193.86,193.34,193.84,9685.0,172.8632,173.2743,172.8096,173.2565,9685.0
2019-12-31 11:50:00,193.78,193.8,193.65,193.65,7269.0,173.2028,173.2207,173.0866,173.0866,7269.0
2019-12-31 12:00:00,193.64,193.67,193.43,193.47,12024.0,173.0777,173.1045,172.89,172.9258,12024.0
2019-12-31 12:10:00,193.5,193.53,193.37,193.4,7212.0,172.9526,172.9794,172.8364,172.8632,7212.0
2019-12-31 12:20:00,193.4,193.63,193.36,193.63,6955.0,172.8632,173.0688,172.8274,173.0688,6955.0
2019-12-31 12:30:00,193.65,193.68,193.61,193.67,5750.0,173.0866,173.1135,173.0509,173.1045,5750.0
2019-12-31 12:40:00,193.65,193.81,193.65,193.75,8680.0,173.0866,173.2296,173.0866,173.176,8680.0
2019-12-31 12:50:00,193.75,193.77,193.69,193.72,6821.0,173.176,173.1939,173.1224,173.1492,6821.0
2019-12-31 13:00:00,193.75,193.75,193.47,193.56,5727.0,173.176,173.176,172.9258,173.0062,5727.0
2019-12-31 13:10:00,193.54,193.57,193.26,193.26,7979.0,172.9883,173.0151,172.7381,172.7381,7979.0
2019-12-31 13:20:00,193.3,193.32,193.17,193.29,18495.0,172.7738,172.7917,172.6576,172.7649,18495.0
2019-12-31 13:30:00,193.3,193.35,193.12,193.16,7591.0,172.7738,172.8185,172.6129,172.6487,7591.0
2019-12-31 13:40:00,193.22,193.24,193.08,193.09,15105.0,172.7023,172.7202,172.5772,172.5861,15105.0
2019-12-31 13:50:00,193.12,193.44,193.09,193.31,10758.0,172.6129,172.8989,172.5861,172.7827,10758.0
2019-12-31 14:00:00,193.31,193.47,193.22,193.4,9717.0,172.7827,172.9258,172.7023,172.8632,9717.0
2019-12-31 14:10:00,193.44,193.52,193.38,193.51,5133.0,172.8989,172.9704,172.8453,172.9615,5133.0
2019-12-31 14:20:00,193.48,193.64,193.48,193.61,6462.0,172.9347,173.0777,172.9347,173.0509,6462.0
2019-12-31 14:30:00,193.62,193.62,193.5,193.56,8603.0,173.0598,173.0598,172.9526,173.0062,8603.0
2019-12-31 14:40:00,193.54,193.55,193.38,193.38,7504.0,172.9883,172.9973,172.8453,172.8453,7504.0
2019-12-31 14:50:00,193.33,193.34,193.21,193.3,8822.0,172.8006,172.8096,172.6934,172.7738,8822.0
2019-12-31 15:00:00,193.28,193.35,193.09,193.31,13009.0,172.7559,172.8185,172.5861,172.7827,13009.0
2019-12-31 15:10:00,193.38,193.58,193.36,193.53,11514.0,172.8453,173.0241,172.8274,172.9794,11514.0
2019-12-31 15:20:00,193.56,193.75,193.54,193.73,11998.0,173.0062,173.176,172.9883,173.1581,11998.0
2019-12-31 15:30:00,193.72,193.88,193.69,193.76,15415.0,173.1492,173.2922,173.1224,173.185,15415.0
2019-12-31 15:40:00,193.82,194.21,193.75,194.2,25215.0,173.2386,173.5872,173.176,173.5782,25215.0
2019-12-31 15:50:00,194.24,194.29,193.88,194.08,110354.0,173.614,173.6587,173.2922,173.471,110354.0
2020-01-02 09:30:00,195.05,195.4,194.79,195.15,81868.0,174.338,174.6508,174.1056,174.4274,81868.0
2020-01-02 09:40:00,195.23,195.46,195.14,195.21,6966.0,174.4989,174.7044,174.4184,174.481,6966.0
2020-01-02 09:50:00,195.36,195.42,194.87,195.39,18740.0,174.6151,174.6687,174.1771,174.6419,18740.0
2020-01-02 10:00:00,195.32,195.32,194.71,194.76,24747.0,174.5793,174.5793,174.0341,174.0788,24747.0
2020-01-02 10:10:00,194.74,194.82,194.26,194.53,10793.0,174.0609,174.1324,173.6319,173.8732,10793.0
2020-01-02 10:20:00,194.57,194.78,194.42,194.63,13235.0,173.9089,174.0966,173.7749,173.9626,13235.0
2020-01-02 10:30:00,194.66,194.81,194.38,194.74,19075.0,173.9894,174.1235,173.7391,174.0609,19075.0
2020-01-02 10:40:00,194.7,194.96,194.61,194.7,9967.0,174.0251,174.2575,173.9447,174.0251,9967.0
2020-01-02 10:50:00,194.81,195.4,194.8,195.34,38742.0,174.1235,174.6508,174.1145,174.5972,38742.0
2020-01-02 11:00:00,195.3,195.35,195.12,195.22,29991.0,174.5614,174.6061,174.4005,174.4899,29991.0
2020-01-02 11:10:00,195.16,195.29,195.1,195.17,23016.0,174.4363,174.5525,174.3827,174.4452,23016.0
2020-01-02 11:20:00,195.16,195.24,195.13,195.19,19872.0,174.4363,174.5078,174.4095,174.4631,19872.0
2020-01-02 11:30:00,195.21,195.23,195.0,195.16,24597.0,174.481,174.4989,174.2933,174.4363,24597.0
2020-01-02 11:40:00,195.11,195.49,195.06,195.44,13907.0,174.3916,174.7313,174.3469,174.6866,13907.0
2020-01-02 11:50:00,195.47,195.52,195.19,195.3,14647.0,174.7134,174.7581,174.4631,174.5614,14647.0
2020-01-02 12:00:00,195.3,195.42,195.09,195.42,12192.0,174.5614,174.6687,174.3737,174.6687,12192.0
2020-01-02 12:10:00,195.43,195.69,195.35,195.59,35280.0,174.6776,174.91,174.6061,174.8206,35280.0
2020-01-02 12:20:00,195.6,195.65,195.45,195.45,25664.0,174.8296,174.8743,174.6955,174.6955,25664.0
2020-01-02 12:30:00,195.41,195.53,195.39,195.49,22190.0,174.6597,174.767,174.6419,174.7313,22190.0
2020-01-02 12:40:00,195.47,195.58,195.35,195.4,23928.0,174.7134,174.8117,174.6061,174.6508,23928.0
2020-01-02 12:50:00,195.4,195.56,195.35,195.47,13877.0,174.6508,174.7938,174.6061,174.7134,13877.0
2020-01-02 13:00:00,195.46,195.5,195.2,195.2,6856.0,174.7044,174.7402,174.472,174.472,6856.0
2020-01-02 13:10:00,195.18,195.18,194.96,195.08,16395.0,174.4542,174.4542,174.2575,174.3648,16395.0
2020-01-02 13:20:00,195.07,195.12,194.93,194.93,8749.0,174.3559,174.4005,174.2307,174.2307,8749.0
2020-01-02 13:30:00,195.0,195.0,194.82,194.92,15105.0,174.2933,174.2933,174.1324,174.2218,15105.0
2020-01-02 13:40:00,194.9,195.01,194.74,194.74,15148.0,174.2039,174.3022,174.0609,174.0609,15148.0
2020-01-02 13:50:00,194.73,194.81,194.63,194.76,7977.0,174.052,174.1235,173.9626,174.0788,7977.0
2020-01-02 14:00:00,194.74,194.75,194.56,194.75,23835.0,174.0609,174.0698,173.9,174.0698,23835.0
2020-01-02 14:10:00,194.77,194.81,194.68,194.8,11768.0,174.0877,174.1235,174.0073,174.1145,11768.0
2020-01-02 14:20:00,194.8,194.97,194.73,194.83,17225.0,174.1145,174.2665,174.052,174.1413,17225.0
2020-01-02 14:30:00,194.82,195.0,194.64,194.97,15988.0,174.1324,174.2933,173.9715,174.2665,15988.0
2020-01-02 14:40:00,194.98,195.31,194.98,195.23,10831.0,174.2754,174.5704,174.2754,174.4989,10831.0
2020-01-02 14:50:00,195.2,195.35,195.2,195.34,8271.0,174.472,174.6061,174.472,174.5972,8271.0
2020-01-02 15:00:00,195.35,195.55,195.35,195.49,12771.0,174.6061,174.7849,174.6061,174.7313,12771.0
2020-01-02 15:10:00,195.5,195.95,195.5,195.92,16329.0,174.7402,175.1424,174.7402,175.1156,16329.0
2020-01-02 15:20:00,195.93,196.1,195.9,196.07,16244.0,175.1245,175.2765,175.0977,175.2497,16244.0
2020-01-02 15:30:00,196.07,196.34,196.03,196.05,28575.0,175.2497,175.491,175.2139,175.2318,28575.0
2020-01-02 15:40:00,196.01,196.18,195.83,195.92,30702.0,175.196,175.348,175.0351,175.1156,30702.0
2020-01-02 15:50:00,195.93,196.8,195.92,196.8,99037.0,175.1245,175.9021,175.1156,175.9021,99037.0
2020-01-03 09:30:00,193.19,194.55,193.19,193.97,66870.0,172.6755,173.8911,172.6755,173.3727,66870.0
2020-01-03 09:40:00,194.0,195.81,193.96,194.91,58493.0,173.3995,175.0173,173.3637,174.2128,58493.0
2020-01-03 09:50:00,194.91,195.51,194.9,195.45,37264.0,174.2128,174.7491,174.2039,174.6955,37264.0
2020-01-03 10:00:00,195.41,195.92,194.05,194.5,64665.0,174.6597,175.1156,173.4442,173.8464,64665.0
2020-01-03 10:10:00,194.61,194.75,194.09,194.43,41304.0,173.9447,174.0698,173.4799,173.7838,41304.0
2020-01-03 10:20:00,194.35,194.43,193.94,194.34,68736.0,173.7123,173.7838,173.3458,173.7034,68736.0
2020-01-03 10:30:00,194.33,195.12,194.22,194.9,24462.0,173.6944,174.4005,173.5961,174.2039,24462.0
2020-01-03 10:40:00,195.06,196.4,195.03,195.79,56525.0,174.3469,175.5446,174.3201,174.9994,56525.0
2020-01-03 10:50:00,195.81,195.82,194.77,195.02,31342.0,175.0173,175.0262,174.0877,174.3112,31342.0
2020-01-03 11:00:00,194.92,194.94,194.28,194.33,56027.0,174.2218,174.2397,173.6497,173.6944,56027.0
2020-01-03 11:10:00,194.42,194.66,194.24,194.57,29838.0,173.7749,173.9894,173.614,173.9089,29838.0
2020-01-03 11:20:00,194.56,195.0,194.53,194.97,26500.0,173.9,174.2933,173.8732,174.2665,26500.0
2020-01-03 11:30:00,195.06,195.82,194.97,195.62,34037.0,174.3469,175.0262,174.2665,174.8474,34037.0
2020-01-03 11:40:00,195.62,195.78,195.52,195.73,15289.0,174.8474,174.9905,174.7581,174.9458,15289.0
2020-01-03 11:50:00,195.78,196.09,195.74,196.02,20330.0,174.9905,175.2675,174.9547,175.205,20330.0
2020-01-03 12:00:00,196.02,196.45,195.97,196.39,34462.0,175.205,175.5893,175.1603,175.5357,34462.0
2020-01-03 12:10:00,196.37,196.37,195.94,196.25,19805.0,175.5178,175.5178,175.1335,175.4105,19805.0
2020-01-03 12:20:00,196.27,196.35,196.15,196.22,18019.0,175.4284,175.4999,175.3212,175.3837,18019.0
2020-01-03 12:30:00,196.23,196.34,196.06,196.21,10814.0,175.3927,175.491,175.2407,175.3748,10814.0
2020-01-03 12:40:00,196.22,196.23,195.97,196.09,20190.0,175.3837,175.3927,175.1603,175.2675,20190.0
2020-01-03 12:50:00,196.13,196.17,195.78,195.8,14337.0,175.3033,175.339,174.9905,175.0083,14337.0
2020-01-03 13:00:00,195.81,196.01,195.78,195.97,15797.0,175.0173,175.196,174.9905,175.1603,15797.0
2020-01-03 13:10:00,195.96,196.15,195.88,195.88,32927.0,175.1513,175.3212,175.0798,175.0798,32927.0
2020-01-03 13:20:00,195.93,196.27,195.89,196.21,84385.0,175.1245,175.4284,175.0888,175.3748,84385.0
2020-01-03 13:30:00,196.11,196.53,195.06,195.56,67294.0,175.2854,175.6608,174.3469,174.7938,67294.0
2020-01-03 13:40:00,195.54,195.69,195.35,195.67,9926.0,174.7759,174.91,174.6061,174.8921,9926.0
2020-01-03 13:50:00,195.63,195.71,195.47,195.47,13760.0,174.8564,174.9279,174.7134,174.7134,13760.0
2020-01-03 14:00:00,195.51,195.67,195.25,195.25,14149.0,174.7491,174.8921,174.5167,174.5167,14149.0
2020-01-03 14:10:00,195.22,195.59,195.21,195.58,16016.0,174.4899,174.8206,174.481,174.8117,16016.0
2020-01-03 14:20:00,195.55,195.62,195.49,195.62,6987.0,174.7849,174.8474,174.7313,174.8474,6987.0
2020-01-03 14:30:00,195.63,195.65,195.49,195.62,18678.0,174.8564,174.8743,174.7313,174.8474,18678.0
2020-01-03 14:40:00,195.59,195.8,195.53,195.74,11742.0,174.8206,175.0083,174.767,174.9547,11742.0
2020-01-03 14:50:00,195.74,196.14,195.74,196.12,14053.0,174.9547,175.3122,174.9547,175.2944,14053.0
2020-01-03 15:00:00,196.13,196.53,196.12,196.19,26678.0,175.3033,175.6608,175.2944,175.3569,26678.0
2020-01-03 15:10:00,196.19,196.22,195.94,196.07,21477.0,175.3569,175.3837,175.1335,175.2497,21477.0
2020-01-03 15:20:00,196.09,196.23,196.0,196.08,22229.0,175.2675,175.3927,175.1871,175.2586,22229.0
2020-01-03 15:30:00,196.05,196.19,195.74,196.02,23888.0,175.2318,175.3569,174.9547,175.205,23888.0
2020-01-03 15:40:00,196.04,196.37,196.01,196.21,28876.0,175.2228,175.5178,175.196,175.3748,28876.0
2020-01-03 15:50:00,196.22,196.59,196.15,196.39,133074.0,175.3837,175.7144,175.3212,175.5357,133074.0
2020-01-06 09:30:00,195.17,195.78,194.2,195.22,42364.0,174.4452,174.9905,173.5782,174.4899,42364.0
2020-01-06 09:40:00,195.02,195.72,194.95,195.45,15102.0,174.3112,174.9368,174.2486,174.6955,15102.0
2020-01-06 09:50:00,195.58,195.86,194.36,194.67,42043.0,174.8117,175.062,173.7212,173.9983,42043.0
2020-01-06 10:00:00,194.67,195.06,194.64,194.9,15531.0,173.9983,174.3469,173.9715,174.2039,15531.0
2020-01-06 10:10:00,194.9,195.29,194.84,194.9,25030.0,174.2039,174.5525,174.1503,174.2039,25030.0
2020-01-06 10:20:00,194.89,195.15,194.8,194.91,13450.0,174.195,174.4274,174.1145,174.2128,13450.0
2020-01-06 10:30:00,194.98,195.17,194.85,194.9,25157.0,174.2754,174.4452,174.1592,174.2039,25157.0
2020-01-06 10:40:00,194.95,195.61,194.91,195.49,18466.0,174.2486,174.8385,174.2128,174.7313,18466.0
2020-01-06 10:50:00,195.5,195.52,195.24,195.39,36618.0,174.7402,174.7581,174.5078,174.6419,36618.0
2020-01-06 11:00:00,195.41,195.87,195.32,195.81,42921.0,174.6597,175.0709,174.5793,175.0173,42921.0
2020-01-06 11:10:00,195.84,196.13,195.82,195.89,21598.0,175.0441,175.3033,175.0262,175.0888,21598.0
2020-01-06 11:20:00,195.78,195.8,195.53,195.64,13094.0,174.9905,175.0083,174.767,174.8653,13094.0
2020-01-06 11:30:00,195.65,195.99,195.63,195.65,22358.0,174.8743,175.1782,174.8564,174.8743,22358.0
2020-01-06 11:40:00,195.63,196.0,195.62,195.62,46145.0,174.8564,175.1871,174.8474,174.8474,46145.0
2020-01-06 11:50:00,195.59,195.59,195.18,195.46,15316.0,174.8206,174.8206,174.4542,174.7044,15316.0
2020-01-06 12:00:00,195.44,195.46,194.96,195.35,12372.0,174.6866,174.7044,174.2575,174.6061,12372.0
2020-01-06 12:10:00,195.37,195.38,195.11,195.25,74461.0,174.624,174.6329,174.3916,174.5167,74461.0
2020-01-06 12:20:00,195.24,195.3,195.12,195.19,36250.0,174.5078,174.5614,174.4005,174.4631,36250.0
2020-01-06 12:30:00,195.21,195.32,194.95,194.95,19622.0,174.481,174.5793,174.2486,174.2486,19622.0
2020-01-06 12:40:00,194.99,195.24,194.97,195.02,42975.0,174.2843,174.5078,174.2665,174.3112,42975.0
2020-01-06 12:50:00,194.96,195.02,194.69,194.74,22695.0,174.2575,174.3112,174.0162,174.0609,22695.0
2020-01-06 13:00:00,194.73,194.93,194.72,194.85,16992.0,174.052,174.2307,174.043,174.1592,16992.0
2020-01-06 13:10:00,194.88,195.23,194.82,195.2,19632.0,174.186,174.4989,174.1324,174.472,19632.0
2020-01-06 13:20:00,195.21,195.25,194.84,194.84,28130.0,174.481,174.5167,174.1503,174.1503,28130.0
2020-01-06 13:30:00,194.82,194.92,194.64,194.75,24807.0,174.1324,174.2218,173.9715,174.0698,24807.0
2020-01-06 13:40:00,194.75,194.86,194.71,194.74,15877.0,174.0698,174.1682,174.0341,174.0609,15877.0
2020-01-06 13:50:00,194.75,194.83,194.59,194.7,16719.0,174.0698,174.1413,173.9268,174.0251,16719.0
2020-01-06 14:00:00,194.72,194.77,194.58,194.71,42242.0,174.043,174.0877,173.9179,174.0341,42242.0
2020-01-06 14:10:00,194.69,194.96,194.65,194.91,13867.0,174.0162,174.2575,173.9804,174.2128,13867.0
2020-01-06 14:20:00,194.89,194.94,194.53,194.67,14661.0,174.195,174.2397,173.8732,173.9983,14661.0
2020-01-06 14:30:00,194.66,194.71,194.47,194.66,30904.0,173.9894,174.0341,173.8196,173.9894,30904.0
2020-01-06 14:40:00,194.66,194.88,194.6,194.66,46864.0,173.9894,174.186,173.9358,173.9894,46864.0
2020-01-06 14:50:00,194.67,194.81,194.67,194.75,37340.0,173.9983,174.1235,173.9983,174.0698,37340.0
2020-01-06 15:00:00,194.78,195.13,194.74,195.03,24047.0,174.0966,174.4095,174.0609,174.3201,24047.0
2020-01-06 15:10:00,194.99,195.31,194.96,195.06,38697.0,174.2843,174.5704,174.2575,174.3469,38697.0
2020-01-06 15:20:00,195.08,195.2,194.97,195.03,27341.0,174.3648,174.472,174.2665,174.3201,27341.0
2020-01-06 15:30:00,195.04,195.4,195.04,195.32,34641.0,174.329,174.6508,174.329,174.5793,34641.0
2020-01-06 15:40:00,195.34,195.73,195.29,195.69,33199.0,174.5972,174.9458,174.5525,174.91,33199.0
2020-01-06 15:50:00,195.77,196.17,195.71,195.94,123311.0,174.9815,175.339,174.9279,175.1335,123311.0
2020-01-07 09:30:00,196.52,196.53,195.13,196.09,33278.0,175.6519,175.6608,174.4095,175.2675,33278.0
2020-01-07 09:40:00,195.96,196.33,195.88,196.12,26119.0,175.1513,175.4821,175.0798,175.2944,26119.0
2020-01-07 09:50:00,196.46,197.39,196.46,196.65,17074.0,175.5982,176.4295,175.5982,175.7681,17074.0
2020-01-07 10:00:00,196.78,197.03,196.51,196.81,25951.0,175.8843,176.1077,175.6429,175.9111,25951.0
2020-01-07 10:10:00,196.81,197.14,196.67,196.8,21804.0,175.9111,176.206,175.7859,175.9021,21804.0
2020-01-07 10:20:00,196.89,197.25,196.87,197.2,28773.0,175.9826,176.3044,175.9647,176.2597,28773.0
2020-01-07 10:30:00,197.34,197.35,197.0,197.24,20142.0,176.3848,176.3937,176.0809,176.2954,20142.0
2020-01-07 10:40:00,197.23,197.39,196.98,197.36,21437.0,176.2865,176.4295,176.063,176.4027,21437.0
2020-01-07 10:50:00,197.38,197.73,197.36,197.51,18933.0,176.4206,176.7334,176.4027,176.5368,18933.0
2020-01-07 11:00:00,197.46,197.58,197.38,197.44,20445.0,176.4921,176.5993,176.4206,176.4742,20445.0
2020-01-07 11:10:00,197.43,197.51,197.08,197.48,15125.0,176.4652,176.5368,176.1524,176.5099,15125.0
2020-01-07 11:20:00,197.5,197.52,196.95,197.01,21209.0,176.5278,176.5457,176.0362,176.0898,21209.0
2020-01-07 11:30:00,197.06,197.1,196.89,196.99,14795.0,176.1345,176.1703,175.9826,176.072,14795.0
2020-01-07 11:40:00,196.99,196.99,196.44,196.65,22662.0,176.072,176.072,175.5804,175.7681,22662.0
2020-01-07 11:50:00,196.65,196.68,196.21,196.25,12503.0,175.7681,175.7949,175.3748,175.4105,12503.0
2020-01-07 12:00:00,196.25,196.55,196.21,196.55,27611.0,175.4105,175.6787,175.3748,175.6787,27611.0
2020-01-07 12:10:00,196.5,196.63,196.32,196.6,13757.0,175.634,175.7502,175.4731,175.7234,13757.0
2020-01-07 12:20:00,196.56,196.56,196.18,196.38,22012.0,175.6876,175.6876,175.348,175.5267,22012.0
2020-01-07 12:30:00,196.34,196.52,196.23,196.35,42235.0,175.491,175.6519,175.3927,175.4999,42235.0
2020-01-07 12:40:00,196.35,196.57,196.32,196.41,9012.0,175.4999,175.6966,175.4731,175.5536,9012.0
2020-01-07 12:50:00,196.41,196.51,196.28,196.48,11207.0,175.5536,175.6429,175.4374,175.6161,11207.0
2020-01-07 13:00:00,196.54,196.69,196.5,196.65,16046.0,175.6698,175.8038,175.634,175.7681,16046.0
2020-01-07 13:10:00,196.69,196.81,196.62,196.81,6594.0,175.8038,175.9111,175.7413,175.9111,6594.0
2020-01-07 13:20:00,196.76,196.81,196.63,196.73,4979.0,175.8664,175.9111,175.7502,175.8396,4979.0
2020-01-07 13:30:00,196.73,196.78,196.55,196.61,10593.0,175.8396,175.8843,175.6787,175.7323,10593.0
2020-01-07 13:40:00,196.63,196.67,196.37,196.67,15886.0,175.7502,175.7859,175.5178,175.7859,15886.0
2020-01-07 13:50:00,196.66,196.8,196.55,196.78,11044.0,175.777,175.9021,175.6787,175.8843,11044.0
2020-01-07 14:00:00,196.74,196.78,196.55,196.63,12232.0,175.8485,175.8843,175.6787,175.7502,12232.0
2020-01-07 14:10:00,196.6,196.91,196.57,196.81,13181.0,175.7234,176.0005,175.6966,175.9111,13181.0
2020-01-07 14:20:00,196.84,197.08,196.84,196.96,18390.0,175.9379,176.1524,175.9379,176.0452,18390.0
2020-01-07 14:30:00,196.94,197.11,196.9,197.03,9911.0,176.0273,176.1792,175.9915,176.1077,9911.0
2020-01-07 14:40:00,197.02,197.25,197.02,197.11,12568.0,176.0988,176.3044,176.0988,176.1792,12568.0
2020-01-07 14:50:00,197.08,197.26,197.05,197.13,20886.0,176.1524,176.3133,176.1256,176.1971,20886.0
2020-01-07 15:00:00,197.14,197.3,197.04,197.08,17375.0,176.206,176.3491,176.1167,176.1524,17375.0
2020-01-07 15:10:00,197.09,197.29,197.07,197.19,13201.0,176.1614,176.3401,176.1435,176.2507,13201.0
2020-01-07 15:20:00,197.19,197.27,197.13,197.24,16212.0,176.2507,176.3222,176.1971,176.2954,16212.0
2020-01-07 15:30:00,197.21,197.21,196.93,196.95,19681.0,176.2686,176.2686,176.0183,176.0362,19681.0
2020-01-07 15:40:00,196.96,197.0,196.86,196.96,20495.0,176.0452,176.0809,175.9558,176.0452,20495.0
2020-01-07 15:50:00,196.94,196.94,196.49,196.7,112572.0,176.0273,176.0273,175.6251,175.8128,112572.0
2020-01-08 09:30:00,196.82,197.24,195.98,196.94,36492.0,175.92,176.2954,175.1692,176.0273,36492.0
2020-01-08 09:40:00,197.08,197.5,196.79,197.44,35226.0,176.1524,176.5278,175.8932,176.4742,35226.0
2020-01-08 09:50:00,197.33,197.95,197.11,197.8,5543.0,176.3759,176.93,176.1792,176.796,5543.0
2020-01-08 10:00:00,197.81,198.08,197.77,197.96,17015.0,176.8049,177.0462,176.7691,176.939,17015.0
2020-01-08 10:10:00,197.92,198.08,197.84,197.86,30773.0,176.9032,177.0462,176.8317,176.8496,30773.0
2020-01-08 10:20:00,197.83,198.08,197.56,197.73,24400.0,176.8228,177.0462,176.5814,176.7334,24400.0
2020-01-08 10:30:00,197.68,197.95,197.6,197.67,12315.0,176.6887,176.93,176.6172,176.6798,12315.0
2020-01-08 10:40:00,197.72,197.76,196.99,197.21,13522.0,176.7245,176.7602,176.072,176.2686,13522.0
2020-01-08 10:50:00,197.35,197.59,197.24,197.49,6131.0,176.3937,176.6083,176.2954,176.5189,6131.0
2020-01-08 11:00:00,197.58,197.75,197.45,197.73,9405.0,176.5993,176.7513,176.4831,176.7334,9405.0
2020-01-08 11:10:00,197.75,197.84,197.54,197.75,14442.0,176.7513,176.8317,176.5636,176.7513,14442.0
2020-01-08 11:20:00,197.83,198.51,197.81,198.39,11035.0,176.8228,177.4306,176.8049,177.3233,11035.0
2020-01-08 11:30:00,198.2,198.58,197.85,198.55,14877.0,177.1535,177.4931,176.8406,177.4663,14877.0
2020-01-08 11:40:00,198.5,199.09,198.45,199.02,7545.0,177.4216,177.949,177.3769,177.8864,7545.0
2020-01-08 11:50:00,199.15,199.17,198.79,198.79,7363.0,178.0026,178.0205,177.6808,177.6808,7363.0
2020-01-08 12:00:00,198.81,198.97,198.67,198.72,15879.0,177.6987,177.8417,177.5736,177.6183,15879.0
2020-01-08 12:10:00,198.68,198.72,198.37,198.56,23476.0,177.5825,177.6183,177.3054,177.4753,23476.0
2020-01-08 12:20:00,198.64,198.88,198.5,198.8,10569.0,177.5468,177.7613,177.4216,177.6898,10569.0
2020-01-08 12:30:00,198.87,198.88,198.57,198.58,2190.0,177.7523,177.7613,177.4842,177.4931,2190.0
2020-01-08 12:40:00,198.4,198.65,198.32,198.56,9037.0,177.3322,177.5557,177.2607,177.4753,9037.0
2020-01-08 12:50:00,198.56,198.62,198.43,198.48,7144.0,177.4753,177.5289,177.3591,177.4037,7144.0
2020-01-08 13:00:00,198.43,198.59,198.36,198.57,3790.0,177.3591,177.5021,177.2965,177.4842,3790.0
2020-01-08 13:10:00,198.59,198.63,198.31,198.34,8114.0,177.5021,177.5378,177.2518,177.2786,8114.0
2020-01-08 13:20:00,198.44,198.44,198.29,198.33,5022.0,177.368,177.368,177.2339,177.2697,5022.0
2020-01-08 13:30:00,198.3,198.45,198.25,198.37,5276.0,177.2429,177.3769,177.1982,177.3054,5276.0
2020-01-08 13:40:00,198.38,198.48,198.31,198.31,4699.0,177.3144,177.4037,177.2518,177.2518,4699.0
2020-01-08 13:50:00,198.28,198.28,197.95,198.02,8484.0,177.225,177.225,176.93,176.9926,8484.0
2020-01-08 14:00:00,198.06,198.25,198.06,198.19,6318.0,177.0283,177.1982,177.0283,177.1445,6318.0
2020-01-08 14:10:00,198.15,198.25,198.07,198.24,8869.0,177.1088,177.1982,177.0373,177.1892,8869.0
2020-01-08 14:20:00,198.25,198.43,198.23,198.43,6244.0,177.1982,177.3591,177.1803,177.3591,6244.0
2020-01-08 14:30:00,198.46,198.5,198.39,198.5,8083.0,177.3859,177.4216,177.3233,177.4216,8083.0
2020-01-08 14:40:00,198.5,198.75,198.48,198.75,10050.0,177.4216,177.6451,177.4037,177.6451,10050.0
2020-01-08 14:50:00,198.72,198.97,198.69,198.97,13922.0,177.6183,177.8417,177.5914,177.8417,13922.0
2020-01-08 15:00:00,198.95,199.19,198.94,199.17,10135.0,177.8238,178.0384,177.8149,178.0205,10135.0
2020-01-08 15:10:00,199.17,199.35,199.13,199.23,18893.0,178.0205,178.1814,177.9847,178.0741,18893.0
2020-01-08 15:20:00,199.21,199.21,198.89,198.89,22872.0,178.0562,178.0562,177.7702,177.7702,22872.0
2020-01-08 15:30:00,198.86,198.96,198.61,198.68,17254.0,177.7434,177.8328,177.5199,177.5825,17254.0
2020-01-08 15:40:00,198.64,198.65,197.81,197.81,28340.0,177.5468,177.5557,176.8049,176.8049,28340.0
2020-01-08 15:50:00,197.78,198.0,197.58,197.59,98655.0,176.7781,176.9747,176.5993,176.6083,98655.0
2020-01-09 09:30:00,198.82,198.98,197.63,197.68,42431.0,177.7076,177.8507,176.644,176.6887,42431.0
2020-01-09 09:40:00,197.89,198.86,197.8,198.59,38277.0,176.8764,177.7434,176.796,177.5021,38277.0
2020-01-09 09:50:00,198.63,198.64,198.0,198.5,13201.0,177.5378,177.5468,176.9747,177.4216,13201.0
2020-01-09 10:00:00,198.44,198.49,197.85,198.14,40718.0,177.368,177.4127,176.8406,177.0999,40718.0
2020-01-09 10:10:00,198.14,198.28,197.95,198.16,29231.0,177.0999,177.225,176.93,177.1177,29231.0
2020-01-09 10:20:00,198.16,198.32,198.06,198.16,22420.0,177.1177,177.2607,177.0283,177.1177,22420.0
2020-01-09 10:30:00,198.15,198.57,198.04,198.15,41374.0,177.1088,177.4842,177.0105,177.1088,41374.0
2020-01-09 10:40:00,198.15,198.21,198.02,198.13,24115.0,177.1088,177.1624,176.9926,177.0909,24115.0
2020-01-09 10:50:00,198.15,198.33,198.07,198.28,14485.0,177.1088,177.2697,177.0373,177.225,14485.0
2020-01-09 11:00:00,198.28,198.31,198.03,198.1,27682.0,177.225,177.2518,177.0015,177.0641,27682.0
2020-01-09 11:10:00,198.1,198.37,198.08,198.11,13433.0,177.0641,177.3054,177.0462,177.073,13433.0
2020-01-09 11:20:00,198.11,198.26,198.04,198.17,17095.0,177.073,177.2071,177.0105,177.1267,17095.0
2020-01-09 11:30:00,198.17,198.2,198.07,198.11,67038.0,177.1267,177.1535,177.0373,177.073,67038.0
2020-01-09 11:40:00,198.15,198.2,197.92,198.17,24997.0,177.1088,177.1535,176.9032,177.1267,24997.0
2020-01-09 11:50:00,198.12,198.19,198.03,198.09,46601.0,177.082,177.1445,177.0015,177.0552,46601.0
2020-01-09 12:00:00,198.09,198.15,198.07,198.12,12148.0,177.0552,177.1088,177.0373,177.082,12148.0
2020-01-09 12:10:00,198.1,198.2,198.06,198.09,27436.0,177.0641,177.1535,177.0283,177.0552,27436.0
2020-01-09 12:20:00,198.15,198.15,198.02,198.11,41775.0,177.1088,177.1088,176.9926,177.073,41775.0
2020-01-09 12:30:00,198.11,198.4,198.06,198.14,19794.0,177.073,177.3322,177.0283,177.0999,19794.0
2020-01-09 12:40:00,198.13,198.17,198.04,198.13,20792.0,177.0909,177.1267,177.0105,177.0909,20792.0
2020-01-09 12:50:00,198.14,198.3,198.1,198.1,11481.0,177.0999,177.2429,177.0641,177.0641,11481.0
2020-01-09 13:00:00,198.09,198.17,198.08,198.1,12518.0,177.0552,177.1267,177.0462,177.0641,12518.0
2020-01-09 13:10:00,198.09,198.19,197.97,198.09,36171.0,177.0552,177.1445,176.9479,177.0552,36171.0
2020-01-09 13:20:00,198.1,198.25,198.05,198.2,19964.0,177.0641,177.1982,177.0194,177.1535,19964.0
2020-01-09 13:30:00,198.23,198.24,198.1,198.15,7679.0,177.1803,177.1892,177.0641,177.1088,7679.0
2020-01-09 13:40:00,198.15,198.41,198.11,198.24,27905.0,177.1088,177.3412,177.073,177.1892,27905.0
2020-01-09 13:50:00,198.24,198.28,198.11,198.16,13590.0,177.1892,177.225,177.073,177.1177,13590.0
2020-01-09 14:00:00,198.15,198.37,198.15,198.18,9838.0,177.1088,177.3054,177.1088,177.1356,9838.0
2020-01-09 14:10:00,198.23,198.31,198.11,198.15,8739.0,177.1803,177.2518,177.073,177.1088,8739.0
2020-01-09 14:20:00,198.13,198.21,197.88,197.9,75245.0,177.0909,177.1624,176.8675,176.8853,75245.0
2020-01-09 14:30:00,197.91,198.0,197.79,197.95,26186.0,176.8943,176.9747,176.787,176.93,26186.0
2020-01-09 14:40:00,197.95,198.09,197.91,197.98,29711.0,176.93,177.0552,176.8943,176.9568,29711.0
2020-01-09 14:50:00,197.98,198.06,197.96,198.0,19162.0,176.9568,177.0283,176.939,176.9747,19162.0
2020-01-09 15:00:00,198.02,198.05,197.97,198.0,32405.0,176.9926,177.0194,176.9479,176.9747,32405.0
2020-01-09 15:10:00,198.0,198.17,197.8,198.06,97775.0,176.9747,177.1267,176.796,177.0283,97775.0
2020-01-09 15:20:00,198.06,198.07,197.95,197.99,39249.0,177.0283,177.0373,176.93,176.9658,39249.0
2020-01-09 15:30:00,198.0,198.13,197.98,197.99,73897.0,176.9747,177.0909,176.9568,176.9658,73897.0
2020-01-09 15:40:00,197.99,198.08,197.98,198.02,68782.0,176.9658,177.0462,176.9568,176.9926,68782.0
2020-01-09 15:50:00,198.02,198.37,198.02,198.22,99409.0,176.9926,177.3054,176.9926,177.1714,99409.0
2020-01-10 09:30:00,198.91,200.72,198.26,199.97,78417.0,177.7881,179.4059,177.2071,178.7355,78417.0
2020-01-10 09:40:00,199.9,199.9,198.51,198.9,26325.0,178.673,178.673,177.4306,177.7791,26325.0
2020-01-10 09:50:00,198.9,198.9,198.36,198.79,24376.0,177.7791,177.7791,177.2965,177.6808,24376.0
2020-01-10 10:00:00,198.77,199.12,198.24,198.24,56090.0,177.663,177.9758,177.1892,177.1892,56090.0
2020-01-10 10:10:00,198.28,198.88,198.2,198.28,45127.0,177.225,177.7613,177.1535,177.225,45127.0
2020-01-10 10:20:00,198.27,198.75,198.27,198.57,17745.0,177.216,177.6451,177.216,177.4842,17745.0
2020-01-10 10:30:00,198.52,198.79,198.38,198.78,43354.0,177.4395,177.6808,177.3144,177.6719,43354.0
2020-01-10 10:40:00,198.93,199.15,198.76,198.86,47866.0,177.806,178.0026,177.654,177.7434,47866.0
2020-01-10 10:50:00,198.86,199.1,198.8,199.09,11403.0,177.7434,177.9579,177.6898,177.949,11403.0
2020-01-10 11:00:00,199.12,199.13,198.75,198.75,12640.0,177.9758,177.9847,177.6451,177.6451,12640.0
2020-01-10 11:10:00,198.7,198.87,198.64,198.87,13473.0,177.6004,177.7523,177.5468,177.7523,13473.0
2020-01-10 11:20:00,198.83,198.89,198.61,198.85,49214.0,177.7166,177.7702,177.5199,177.7345,49214.0
2020-01-10 11:30:00,198.79,198.89,198.07,198.19,26185.0,177.6808,177.7702,177.0373,177.1445,26185.0
2020-01-10 11:40:00,198.19,198.37,198.11,198.28,9608.0,177.1445,177.3054,177.073,177.225,9608.0
2020-01-10 11:50:00,198.2,198.55,198.12,198.46,6988.0,177.1535,177.4663,177.082,177.3859,6988.0
2020-01-10 12:00:00,198.49,198.75,198.43,198.47,9637.0,177.4127,177.6451,177.3591,177.3948,9637.0
2020-01-10 12:10:00,198.49,198.79,198.46,198.79,13531.0,177.4127,177.6808,177.3859,177.6808,13531.0
2020-01-10 12:20:00,198.73,199.0,198.66,198.8,13389.0,177.6272,177.8685,177.5646,177.6898,13389.0
2020-01-10 12:30:00,198.82,199.01,198.78,199.01,6045.0,177.7076,177.8775,177.6719,177.8775,6045.0
2020-01-10 12:40:00,198.98,199.02,198.86,198.95,8245.0,177.8507,177.8864,177.7434,177.8238,8245.0
2020-01-10 12:50:00,198.94,199.09,198.93,199.02,6809.0,177.8149,177.949,177.806,177.8864,6809.0
2020-01-10 13:00:00,199.02,199.15,198.98,199.1,6528.0,177.8864,178.0026,177.8507,177.9579,6528.0
2020-01-10 13:10:00,199.1,199.13,198.97,199.05,6439.0,177.9579,177.9847,177.8417,177.9132,6439.0
2020-01-10 13:20:00,198.98,199.04,198.96,198.99,4709.0,177.8507,177.9043,177.8328,177.8596,4709.0
2020-01-10 13:30:00,198.99,199.03,198.9,198.9,5483.0,177.8596,177.8953,177.7791,177.7791,5483.0
2020-01-10 13:40:00,198.91,199.04,198.78,198.84,8355.0,177.7881,177.9043,177.6719,177.7255,8355.0
2020-01-10 13:50:00,198.84,198.93,198.76,198.77,29966.0,177.7255,177.806,177.654,177.663,29966.0
2020-01-10 14:00:00,198.78,198.97,198.76,198.88,29308.0,177.6719,177.8417,177.654,177.7613,29308.0
2020-01-10 14:10:00,198.83,198.94,198.75,198.94,7757.0,177.7166,177.8149,177.6451,177.8149,7757.0
2020-01-10 14:20:00,198.87,198.87,198.43,198.47,11142.0,177.7523,177.7523,177.3591,177.3948,11142.0
2020-01-10 14:30:00,198.44,198.46,198.25,198.27,13073.0,177.368,177.3859,177.1982,177.216,13073.0
2020-01-10 14:40:00,198.31,198.53,198.22,198.45,10927.0,177.2518,177.4484,177.1714,177.3769,10927.0
2020-01-10 14:50:00,198.45,198.57,198.34,198.52,19187.0,177.3769,177.4842,177.2786,177.4395,19187.0
2020-01-10 15:00:00,198.52,198.66,198.43,198.6,20884.0,177.4395,177.5646,177.3591,177.511,20884.0
2020-01-10 15:10:00,198.67,198.73,198.56,198.6,26074.0,177.5736,177.6272,177.4753,177.511,26074.0
2020-01-10 15:20:00,198.6,198.78,198.57,198.7,36412.0,177.511,177.6719,177.4842,177.6004,36412.0
2020-01-10 15:30:00,198.69,198.72,197.53,197.82,146346.0,177.5914,177.6183,176.5546,176.8138,146346.0
2020-01-10 15:40:00,197.76,197.78,197.34,197.38,24503.0,176.7602,176.7781,176.3848,176.4206,24503.0
2020-01-10 15:50:00,197.31,197.78,197.23,197.55,101093.0,176.358,176.7781,176.2865,176.5725,101093.0
2020-01-13 09:30:00,197.21,197.53,196.74,197.01,25090.0,176.2686,176.5546,175.8485,176.0898,25090.0
2020-01-13 09:40:00,197.0,197.49,196.77,197.31,7831.0,176.0809,176.5189,175.8753,176.358,7831.0
2020-01-13 09:50:00,197.47,198.27,197.4,198.02,10891.0,176.501,177.216,176.4384,176.9926,10891.0
2020-01-13 10:00:00,198.0,198.12,197.86,197.89,12210.0,176.9747,177.082,176.8496,176.8764,12210.0
2020-01-13 10:10:00,197.89,198.15,197.81,198.07,55221.0,176.8764,177.1088,176.8049,177.0373,55221.0
2020-01-13 10:20:00,198.07,198.24,197.97,198.03,16103.0,177.0373,177.1892,176.9479,177.0015,16103.0
2020-01-13 10:30:00,198.07,198.43,197.92,198.28,6753.0,177.0373,177.3591,176.9032,177.225,6753.0
2020-01-13 10:40:00,198.28,198.71,198.25,198.57,10382.0,177.225,177.6093,177.1982,177.4842,10382.0
2020-01-13 10:50:00,198.6,198.76,198.52,198.76,15440.0,177.511,177.654,177.4395,177.654,15440.0
2020-01-13 11:00:00,198.62,199.09,198.6,199.02,11265.0,177.5289,177.949,177.511,177.8864,11265.0
2020-01-13 11:10:00,199.0,199.79,198.9,199.5,41075.0,177.8685,178.5746,177.7791,178.3154,41075.0
2020-01-13 11:20:00,199.47,199.79,199.45,199.67,6000.0,178.2886,178.5746,178.2707,178.4674,6000.0
2020-01-13 11:30:00,199.61,199.99,199.54,199.98,15741.0,178.4138,178.7534,178.3512,178.7445,15741.0
2020-01-13 11:40:00,199.99,200.13,199.74,199.79,11270.0,178.7534,178.8785,178.53,178.5746,11270.0
2020-01-13 11:50:00,199.77,199.83,199.62,199.7,6165.0,178.5568,178.6104,178.4227,178.4942,6165.0
2020-01-13 12:00:00,199.7,200.0,199.7,200.0,5653.0,178.4942,178.7623,178.4942,178.7623,5653.0
2020-01-13 12:10:00,200.02,200.02,199.77,199.91,21102.0,178.7802,178.7802,178.5568,178.6819,21102.0
2020-01-13 12:20:00,199.86,200.06,199.82,199.88,18032.0,178.6372,178.816,178.6015,178.6551,18032.0
2020-01-13 12:30:00,199.87,200.0,199.84,200.0,12822.0,178.6461,178.7623,178.6193,178.7623,12822.0
2020-01-13 12:40:00,200.02,200.02,199.86,199.95,7808.0,178.7802,178.7802,178.6372,178.7177,7808.0
2020-01-13 12:50:00,199.94,200.0,199.87,199.9,4267.0,178.7087,178.7623,178.6461,178.673,4267.0
2020-01-13 13:00:00,199.87,199.88,199.55,199.76,36023.0,178.6461,178.6551,178.3601,178.5478,36023.0
2020-01-13 13:10:00,199.76,199.87,199.56,199.7,12529.0,178.5478,178.6461,178.3691,178.4942,12529.0
2020-01-13 13:20:00,199.78,199.87,199.68,199.71,10960.0,178.5657,178.6461,178.4763,178.5031,10960.0
2020-01-13 13:30:00,199.74,199.78,199.61,199.71,15552.0,178.53,178.5657,178.4138,178.5031,15552.0
2020-01-13 13:40:00,199.74,199.78,199.69,199.75,8540.0,178.53,178.5657,178.4853,178.5389,8540.0
2020-01-13 13:50:00,199.71,199.81,199.58,199.69,13030.0,178.5031,178.5925,178.3869,178.4853,13030.0
2020-01-13 14:00:00,199.69,199.94,199.63,199.9,27435.0,178.4853,178.7087,178.4316,178.673,27435.0
2020-01-13 14:10:00,199.88,200.2,199.8,199.95,21529.0,178.6551,178.9411,178.5836,178.7177,21529.0
2020-01-13 14:20:00,199.96,199.97,199.82,199.84,7280.0,178.7266,178.7355,178.6015,178.6193,7280.0
2020-01-13 14:30:00,199.83,199.92,199.72,199.75,5972.0,178.6104,178.6908,178.5121,178.5389,5972.0
2020-01-13 14:40:00,199.76,199.82,199.66,199.75,11697.0,178.5478,178.6015,178.4584,178.5389,11697.0
2020-01-13 14:50:00,199.75,199.91,199.74,199.83,8944.0,178.5389,178.6819,178.53,178.6104,8944.0
2020-01-13 15:00:00,199.88,199.94,199.84,199.85,7322.0,178.6551,178.7087,178.6193,178.6283,7322.0
2020-01-13 15:10:00,199.89,199.95,199.75,199.9,12976.0,178.664,178.7177,178.5389,178.673,12976.0
2020-01-13 15:20:00,199.89,199.99,199.86,199.94,12744.0,178.664,178.7534,178.6372,178.7087,12744.0
2020-01-13 15:30:00,199.95,200.12,199.94,200.04,35576.0,178.7177,178.8696,178.7087,178.7981,35576.0
2020-01-13 15:40:00,200.04,200.07,199.87,200.03,53965.0,178.7981,178.8249,178.6461,178.7892,53965.0
2020-01-13 15:50:00,200.03,200.38,199.96,200.25,77004.0,178.7892,179.102,178.7266,178.9858,77004.0
2020-01-14 09:30:00,200.39,200.67,199.97,199.97,19563.0,179.1109,179.3612,178.7355,178.7355,19563.0
2020-01-14 09:40:00,200.03,200.88,200.03,200.71,10214.0,178.7892,179.5489,178.7892,179.3969,10214.0
2020-01-14 09:50:00,200.69,200.99,200.62,200.96,27385.0,179.3791,179.6472,179.3165,179.6204,27385.0
2020-01-14 10:00:00,201.0,201.12,200.78,201.03,30068.0,179.6562,179.7634,179.4595,179.683,30068.0
2020-01-14 10:10:00,201.01,201.08,200.72,200.83,34420.0,179.6651,179.7277,179.4059,179.5042,34420.0
2020-01-14 10:20:00,200.83,201.0,200.64,200.89,56388.0,179.5042,179.6562,179.3344,179.5578,56388.0
2020-01-14 10:30:00,200.91,200.98,200.63,200.9,45378.0,179.5757,179.6383,179.3254,179.5668,45378.0
2020-01-14 10:40:00,200.87,201.01,200.85,200.96,21244.0,179.54,179.6651,179.5221,179.6204,21244.0
2020-01-14 10:50:00,200.96,201.05,200.86,200.95,37385.0,179.6204,179.7008,179.531,179.6115,37385.0
2020-01-14 11:00:00,200.95,201.0,200.73,200.9,19413.0,179.6115,179.6562,179.4148,179.5668,19413.0
2020-01-14 11:10:00,200.9,201.02,200.86,201.01,11154.0,179.5668,179.674,179.531,179.6651,11154.0
2020-01-14 11:20:00,201.04,201.09,200.81,200.97,21121.0,179.6919,179.7366,179.4863,179.6293,21121.0
2020-01-14 11:30:00,201.0,201.15,200.89,201.13,7963.0,179.6562,179.7902,179.5578,179.7723,7963.0
2020-01-14 11:40:00,201.09,201.22,200.98,201.18,7969.0,179.7366,179.8528,179.6383,179.817,7969.0
2020-01-14 11:50:00,201.16,201.32,201.1,201.21,10641.0,179.7992,179.9422,179.7455,179.8439,10641.0
2020-01-14 12:00:00,201.2,201.26,200.82,200.92,13172.0,179.8349,179.8885,179.4953,179.5846,13172.0
2020-01-14 12:10:00,200.96,201.13,200.91,201.1,11131.0,179.6204,179.7723,179.5757,179.7455,11131.0
2020-01-14 12:20:00,201.04,201.82,201.04,201.76,23524.0,179.6919,180.3891,179.6919,180.3355,23524.0
2020-01-14 12:30:00,201.8,202.14,201.7,201.92,14339.0,180.3712,180.6751,180.2818,180.4785,14339.0
2020-01-14 12:40:00,201.95,202.47,201.95,202.36,31708.0,180.5053,180.9701,180.5053,180.8717,31708.0
2020-01-14 12:50:00,202.46,202.99,202.46,202.92,10857.0,180.9611,181.4348,180.9611,181.3723,10857.0
2020-01-14 13:00:00,202.89,203.0,202.86,202.97,13574.0,181.3455,181.4438,181.3186,181.417,13574.0
2020-01-14 13:10:00,202.99,203.22,202.89,203.12,14473.0,181.4348,181.6404,181.3455,181.551,14473.0
2020-01-14 13:20:00,203.16,203.32,203.01,203.2,11565.0,181.5868,181.7298,181.4527,181.6225,11565.0
2020-01-14 13:30:00,203.16,203.43,202.48,203.13,36540.0,181.5868,181.8281,180.979,181.56,36540.0
2020-01-14 13:40:00,203.12,203.12,202.4,202.47,10124.0,181.551,181.551,180.9075,180.9701,10124.0
2020-01-14 13:50:00,202.55,202.76,202.44,202.44,5124.0,181.0416,181.2293,180.9432,180.9432,5124.0
2020-01-14 14:00:00,202.4,202.4,201.65,201.66,12221.0,180.9075,180.9075,180.2371,180.2461,12221.0
2020-01-14 14:10:00,201.77,201.83,201.51,201.73,10903.0,180.3444,180.398,180.112,180.3086,10903.0
2020-01-14 14:20:00,201.74,202.21,201.7,202.21,49529.0,180.3176,180.7377,180.2818,180.7377,49529.0
2020-01-14 14:30:00,202.23,202.39,202.04,202.31,8204.0,180.7555,180.8986,180.5857,180.827,8204.0
2020-01-14 14:40:00,202.36,202.82,202.3,202.73,11902.0,180.8717,181.2829,180.8181,181.2024,11902.0
2020-01-14 14:50:00,202.78,202.8,202.38,202.39,8086.0,181.2471,181.265,180.8896,180.8986,8086.0
2020-01-14 15:00:00,202.42,202.56,202.21,202.21,16290.0,180.9254,181.0505,180.7377,180.7377,16290.0
2020-01-14 15:10:00,202.25,202.25,201.98,201.98,10782.0,180.7734,180.7734,180.5321,180.5321,10782.0
2020-01-14 15:20:00,201.98,202.21,201.73,201.74,9515.0,180.5321,180.7377,180.3086,180.3176,9515.0
2020-01-14 15:30:00,201.7,202.0,201.67,201.89,14390.0,180.2818,180.55,180.255,180.4516,14390.0
2020-01-14 15:40:00,201.88,202.12,201.78,201.88,30318.0,180.4427,180.6572,180.3533,180.4427,30318.0
2020-01-14 15:50:00,201.85,201.87,201.47,201.69,74151.0,180.4159,180.4338,180.0762,180.2729,74151.0
2020-01-15 09:30:00,201.76,202.08,200.82,201.93,32627.0,180.3355,180.6215,179.4953,180.4874,32627.0
2020-01-15 09:40:00,201.94,202.51,201.94,202.39,9802.0,180.4963,181.0058,180.4963,180.8986,9802.0
2020-01-15 09:50:00,202.67,203.21,202.59,203.21,12593.0,181.1488,181.6315,181.0773,181.6315,12593.0
2020-01-15 10:00:00,203.23,203.37,202.99,203.13,16664.0,181.6494,181.7745,181.4348,181.56,16664.0
2020-01-15 10:10:00,203.27,203.27,202.8,203.17,9430.0,181.6851,181.6851,181.265,181.5957,9430.0
2020-01-15 10:20:00,203.1,203.65,203.03,203.53,19574.0,181.5332,182.0248,181.4706,181.9175,19574.0
2020-01-15 10:30:00,203.46,203.69,203.25,203.55,18812.0,181.8549,182.0605,181.6672,181.9354,18812.0
2020-01-15 10:40:00,203.5,203.68,203.46,203.53,15700.0,181.8907,182.0516,181.8549,181.9175,15700.0
2020-01-15 10:50:00,203.46,203.73,203.41,203.67,8534.0,181.8549,182.0963,181.8102,182.0426,8534.0
2020-01-15 11:00:00,203.66,203.84,203.14,203.18,17495.0,182.0337,182.1946,181.5689,181.6047,17495.0
2020-01-15 11:10:00,203.21,203.21,202.81,202.81,11117.0,181.6315,181.6315,181.274,181.274,11117.0
2020-01-15 11:20:00,202.84,202.95,202.81,202.84,7709.0,181.3008,181.3991,181.274,181.3008,7709.0
2020-01-15 11:30:00,202.84,203.24,202.84,203.24,15893.0,181.3008,181.6583,181.3008,181.6583,15893.0
2020-01-15 11:40:00,203.28,203.3,203.08,203.13,6800.0,181.694,181.7119,181.5153,181.56,6800.0
2020-01-15 11:50:00,203.12,203.15,202.33,202.46,41317.0,181.551,181.5778,180.8449,180.9611,41317.0
2020-01-15 12:00:00,202.49,203.03,202.38,202.89,41723.0,180.9879,181.4706,180.8896,181.3455,41723.0
2020-01-15 12:10:00,202.9,203.21,202.8,202.86,10307.0,181.3544,181.6315,181.265,181.3186,10307.0
2020-01-15 12:20:00,202.9,202.93,202.53,202.53,4226.0,181.3544,181.3812,181.0237,181.0237,4226.0
2020-01-15 12:30:00,202.51,202.83,202.3,202.44,38119.0,181.0058,181.2918,180.8181,180.9432,38119.0
2020-01-15 12:40:00,202.45,202.54,202.33,202.33,4146.0,180.9522,181.0326,180.8449,180.8449,4146.0
2020-01-15 12:50:00,202.24,202.32,202.11,202.13,5591.0,180.7645,180.836,180.6483,180.6662,5591.0
2020-01-15 13:00:00,202.08,202.13,202.0,202.06,4364.0,180.6215,180.6662,180.55,180.6036,4364.0
2020-01-15 13:10:00,202.12,202.28,202.1,202.18,4592.0,180.6572,180.8002,180.6393,180.7109,4592.0
2020-01-15 13:20:00,202.19,202.31,202.06,202.31,4788.0,180.7198,180.827,180.6036,180.827,4788.0
2020-01-15 13:30:00,202.29,202.35,201.93,202.15,6147.0,180.8092,180.8628,180.4874,180.684,6147.0
2020-01-15 13:40:00,202.12,202.22,201.98,202.06,4519.0,180.6572,180.7466,180.5321,180.6036,4519.0
2020-01-15 13:50:00,202.04,202.05,201.75,201.79,7969.0,180.5857,180.5947,180.3265,180.3623,7969.0
2020-01-15 14:00:00,201.82,202.15,201.82,202.15,7090.0,180.3891,180.684,180.3891,180.684,7090.0
2020-01-15 14:10:00,202.3,202.36,202.14,202.15,9360.0,180.8181,180.8717,180.6751,180.684,9360.0
2020-01-15 14:20:00,202.17,202.34,202.16,202.34,9366.0,180.7019,180.8539,180.693,180.8539,9366.0
2020-01-15 14:30:00,202.39,202.51,202.34,202.51,4637.0,180.8986,181.0058,180.8539,181.0058,4637.0
2020-01-15 14:40:00,202.52,202.59,202.44,202.46,10122.0,181.0147,181.0773,180.9432,180.9611,10122.0
2020-01-15 14:50:00,202.46,202.53,202.31,202.31,16546.0,180.9611,181.0237,180.827,180.827,16546.0
2020-01-15 15:00:00,202.31,202.69,202.27,202.42,32130.0,180.827,181.1667,180.7913,180.9254,32130.0
2020-01-15 15:10:00,202.46,202.97,202.46,202.67,78719.0,180.9611,181.417,180.9611,181.1488,78719.0
2020-01-15 15:20:00,202.62,202.82,202.54,202.76,48181.0,181.1041,181.2829,181.0326,181.2293,48181.0
2020-01-15 15:30:00,202.76,203.06,202.57,202.6,198795.0,181.2293,181.4974,181.0594,181.0863,198795.0
2020-01-15 15:40:00,202.63,203.06,202.16,202.95,106642.0,181.1131,181.4974,180.693,181.3991,106642.0
2020-01-15 15:50:00,202.95,203.17,202.76,202.89,136041.0,181.3991,181.5957,181.2293,181.3455,136041.0
2020-01-16 09:30:00,203.98,204.39,203.71,204.39,44861.0,182.3197,182.6862,182.0784,182.6862,44861.0
2020-01-16 09:40:00,204.45,205.25,204.45,204.67,44124.0,182.7398,183.4549,182.7398,182.9364,44124.0
2020-01-16 09:50:00,204.59,205.62,204.59,205.57,30598.0,182.8649,183.7856,182.8649,183.7409,30598.0
2020-01-16 10:00:00,205.53,205.88,205.04,205.23,30292.0,183.7051,184.018,183.2672,183.437,30292.0
2020-01-16 10:10:00,205.17,205.42,205.0,205.14,17420.0,183.3833,183.6068,183.2314,183.3565,17420.0
2020-01-16 10:20:00,205.07,205.26,204.89,205.12,60221.0,183.294,183.4638,183.1331,183.3387,60221.0
2020-01-16 10:30:00,205.17,205.18,204.62,204.72,11528.0,183.3833,183.3923,182.8918,182.9811,11528.0
2020-01-16 10:40:00,204.75,204.75,204.38,204.47,12942.0,183.0079,183.0079,182.6772,182.7577,12942.0
2020-01-16 10:50:00,204.47,204.6,204.17,204.36,12478.0,182.7577,182.8739,182.4895,182.6594,12478.0
2020-01-16 11:00:00,204.36,204.49,204.23,204.45,18893.0,182.6594,182.7756,182.5432,182.7398,18893.0
2020-01-16 11:10:00,204.5,204.6,204.3,204.41,10155.0,182.7845,182.8739,182.6057,182.7041,10155.0
2020-01-16 11:20:00,204.33,204.47,204.21,204.32,12703.0,182.6325,182.7577,182.5253,182.6236,12703.0
2020-01-16 11:30:00,204.36,204.63,204.35,204.47,11141.0,182.6594,182.9007,182.6504,182.7577,11141.0
2020-01-16 11:40:00,204.43,204.54,204.24,204.41,16375.0,182.7219,182.8202,182.5521,182.7041,16375.0
2020-01-16 11:50:00,204.43,204.62,204.43,204.53,41998.0,182.7219,182.8918,182.7219,182.8113,41998.0
2020-01-16 12:00:00,204.54,204.85,204.5,204.84,27494.0,182.8202,183.0973,182.7845,183.0884,27494.0
2020-01-16 12:10:00,204.82,204.82,204.67,204.71,12762.0,183.0705,183.0705,182.9364,182.9722,12762.0
2020-01-16 12:20:00,204.73,204.78,204.51,204.61,16359.0,182.9901,183.0348,182.7934,182.8828,16359.0
2020-01-16 12:30:00,204.63,204.89,204.62,204.89,10974.0,182.9007,183.1331,182.8918,183.1331,10974.0
2020-01-16 12:40:00,204.89,204.91,204.75,204.85,12872.0,183.1331,183.151,183.0079,183.0973,12872.0
2020-01-16 12:50:00,204.82,204.85,204.65,204.71,39584.0,183.0705,183.0973,182.9186,182.9722,39584.0
2020-01-16 13:00:00,204.72,205.11,204.7,205.04,10685.0,182.9811,183.3297,182.9633,183.2672,10685.0
2020-01-16 13:10:00,205.06,205.06,204.91,204.91,7014.0,183.285,183.285,183.151,183.151,7014.0
2020-01-16 13:20:00,204.9,205.16,204.9,205.12,8590.0,183.142,183.3744,183.142,183.3387,8590.0
2020-01-16 13:30:00,205.09,205.47,205.01,205.39,20785.0,183.3118,183.6515,183.2403,183.58,20785.0
2020-01-16 13:40:00,205.39,205.93,205.38,205.93,47182.0,183.58,184.0626,183.571,184.0626,47182.0
2020-01-16 13:50:00,205.93,205.99,205.34,205.55,31690.0,184.0626,184.1163,183.5353,183.723,31690.0
2020-01-16 14:00:00,205.53,205.53,205.01,205.02,13967.0,183.7051,183.7051,183.2403,183.2493,13967.0
2020-01-16 14:10:00,205.02,205.07,204.83,204.89,13010.0,183.2493,183.294,183.0795,183.1331,13010.0
2020-01-16 14:20:00,204.9,204.94,204.71,204.84,42776.0,183.142,183.1778,182.9722,183.0884,42776.0
2020-01-16 14:30:00,204.83,205.32,204.81,205.25,23288.0,183.0795,183.5174,183.0616,183.4549,23288.0
2020-01-16 14:40:00,205.28,205.42,205.17,205.32,13517.0,183.4817,183.6068,183.3833,183.5174,13517.0
2020-01-16 14:50:00,205.29,205.78,205.26,205.65,33928.0,183.4906,183.9286,183.4638,183.8124,33928.0
2020-01-16 15:00:00,205.65,205.82,205.46,205.55,42629.0,183.8124,183.9643,183.6426,183.723,42629.0
2020-01-16 15:10:00,205.54,205.85,205.52,205.79,28047.0,183.7141,183.9911,183.6962,183.9375,28047.0
2020-01-16 15:20:00,205.81,206.02,205.73,205.78,112670.0,183.9554,184.1431,183.8839,183.9286,112670.0
2020-01-16 15:30:00,205.81,206.11,205.76,206.06,43469.0,183.9554,184.2235,183.9107,184.1788,43469.0
2020-01-16 15:40:00,206.05,206.35,206.03,206.35,56552.0,184.1699,184.438,184.152,184.438,56552.0
2020-01-16 15:50:00,206.35,206.6,206.1,206.27,269095.0,184.438,184.6615,184.2146,184.3665,269095.0
2020-01-17 09:30:00,205.19,206.25,203.85,205.96,203567.0,183.4012,184.3487,182.2035,184.0895,203567.0
2020-01-17 09:40:00,205.92,207.82,205.83,207.17,89752.0,184.0537,185.7519,183.9733,185.171,89752.0
2020-01-17 09:50:00,207.19,208.0,207.02,208.0,51344.0,185.1888,185.9128,185.0369,185.9128,51344.0
2020-01-17 10:00:00,207.99,208.37,207.42,207.88,27086.0,185.9039,186.2435,185.3944,185.8056,27086.0
2020-01-17 10:10:00,207.77,209.15,207.77,209.0,67690.0,185.7073,186.9407,185.7073,186.8066,67690.0
2020-01-17 10:20:00,208.89,209.4,208.11,208.12,39583.0,186.7083,187.1642,186.0112,186.0201,39583.0
2020-01-17 10:30:00,208.2,208.64,208.0,208.25,34823.0,186.0916,186.4849,185.9128,186.1363,34823.0
2020-01-17 10:40:00,208.12,208.29,207.44,207.5,24726.0,186.0201,186.172,185.4123,185.4659,24726.0
2020-01-17 10:50:00,207.4,207.72,206.77,207.1,31918.0,185.3765,185.6626,184.8134,185.1084,31918.0
2020-01-17 11:00:00,207.24,207.45,206.91,207.17,14463.0,185.2335,185.4212,184.9386,185.171,14463.0
2020-01-17 11:10:00,207.17,207.25,206.57,206.79,12487.0,185.171,185.2425,184.6347,184.8313,12487.0
2020-01-17 11:20:00,206.86,207.08,206.8,207.02,16573.0,184.8939,185.0905,184.8403,185.0369,16573.0
2020-01-17 11:30:00,206.99,207.5,206.75,207.35,34200.0,185.0101,185.4659,184.7956,185.3319,34200.0
2020-01-17 11:40:00,207.36,207.84,207.07,207.6,30641.0,185.3408,185.7698,185.0816,185.5553,30641.0
2020-01-17 11:50:00,207.61,208.1,207.27,208.08,20388.0,185.5642,186.0022,185.2604,185.9843,20388.0
2020-01-17 12:00:00,208.06,208.06,207.8,207.97,17259.0,185.9665,185.9665,185.7341,185.886,17259.0
2020-01-17 12:10:00,207.99,208.44,207.73,208.26,16789.0,185.9039,186.3061,185.6715,186.1452,16789.0
2020-01-17 12:20:00,208.2,208.48,207.61,207.75,49066.0,186.0916,186.3419,185.5642,185.6894,49066.0
2020-01-17 12:30:00,207.75,208.25,207.72,208.15,32670.0,185.6894,186.1363,185.6626,186.0469,32670.0
2020-01-17 12:40:00,208.15,208.17,207.77,207.95,17131.0,186.0469,186.0648,185.7073,185.8681,17131.0
2020-01-17 12:50:00,207.92,208.07,207.77,207.81,20469.0,185.8413,185.9754,185.7073,185.743,20469.0
2020-01-17 13:00:00,207.88,208.09,207.82,207.97,10464.0,185.8056,185.9933,185.7519,185.886,10464.0
2020-01-17 13:10:00,208.05,208.08,207.74,207.83,28062.0,185.9575,185.9843,185.6804,185.7609,28062.0
2020-01-17 13:20:00,207.83,207.85,207.29,207.29,48943.0,185.7609,185.7788,185.2782,185.2782,48943.0
2020-01-17 13:30:00,207.38,207.63,207.36,207.45,15758.0,185.3587,185.5821,185.3408,185.4212,15758.0
2020-01-17 13:40:00,207.46,207.72,207.41,207.62,11033.0,185.4302,185.6626,185.3855,185.5732,11033.0
2020-01-17 13:50:00,207.67,207.94,207.55,207.82,17792.0,185.6179,185.8592,185.5106,185.7519,17792.0
2020-01-17 14:00:00,207.78,207.94,207.65,207.91,17803.0,185.7162,185.8592,185.6,185.8324,17803.0
2020-01-17 14:10:00,207.91,208.15,207.83,208.07,20601.0,185.8324,186.0469,185.7609,185.9754,20601.0
2020-01-17 14:20:00,208.07,208.4,208.02,208.23,12099.0,185.9754,186.2704,185.9307,186.1184,12099.0
2020-01-17 14:30:00,208.27,208.72,208.27,208.63,22274.0,186.1542,186.5564,186.1542,186.4759,22274.0
2020-01-17 14:40:00,208.62,208.67,208.32,208.54,13519.0,186.467,186.5117,186.1989,186.3955,13519.0
2020-01-17 14:50:00,208.56,208.92,208.56,208.69,24949.0,186.4134,186.7351,186.4134,186.5296,24949.0
2020-01-17 15:00:00,208.69,208.84,208.66,208.77,20615.0,186.5296,186.6636,186.5028,186.6011,20615.0
2020-01-17 15:10:00,208.72,208.79,208.55,208.58,24630.0,186.5564,186.6189,186.4044,186.4312,24630.0
2020-01-17 15:20:00,208.53,208.84,208.42,208.81,24885.0,186.3866,186.6636,186.2882,186.6368,24885.0
2020-01-17 15:30:00,208.81,208.82,208.47,208.74,48963.0,186.6368,186.6458,186.3329,186.5743,48963.0
2020-01-17 15:40:00,208.74,209.2,208.6,209.18,52518.0,186.5743,186.9854,186.4491,186.9675,52518.0
2020-01-17 15:50:00,209.18,209.37,209.02,209.32,160903.0,186.9675,187.1374,186.8245,187.0927,160903.0
2020-01-21 09:30:00,208.5,208.81,207.38,207.47,38612.0,186.3597,186.6368,185.3587,185.4391,38612.0
2020-01-21 09:40:00,207.48,207.82,206.65,206.84,18694.0,185.4481,185.7519,184.7062,184.876,18694.0
2020-01-21 09:50:00,206.86,207.23,206.16,206.21,33922.0,184.8939,185.2246,184.2682,184.3129,33922.0
2020-01-21 10:00:00,206.24,206.77,206.24,206.69,52347.0,184.3397,184.8134,184.3397,184.7419,52347.0
2020-01-21 10:10:00,206.68,206.7,205.81,205.81,46776.0,184.733,184.7509,183.9554,183.9554,46776.0
2020-01-21 10:20:00,205.69,205.78,205.42,205.47,21545.0,183.8481,183.9286,183.6068,183.6515,21545.0
2020-01-21 10:30:00,205.57,205.81,205.3,205.53,28392.0,183.7409,183.9554,183.4995,183.7051,28392.0
2020-01-21 10:40:00,205.48,205.72,205.44,205.51,33369.0,183.6604,183.8749,183.6247,183.6872,33369.0
2020-01-21 10:50:00,205.51,205.58,205.11,205.19,17004.0,183.6872,183.7498,183.3297,183.4012,17004.0
2020-01-21 11:00:00,205.16,205.22,204.57,204.57,27068.0,183.3744,183.428,182.8471,182.8471,27068.0
2020-01-21 11:10:00,204.55,205.12,204.33,205.02,21451.0,182.8292,183.3387,182.6325,183.2493,21451.0
2020-01-21 11:20:00,205.08,205.25,204.77,204.97,17407.0,183.3029,183.4549,183.0258,183.2046,17407.0
2020-01-21 11:30:00,204.92,205.02,204.7,204.79,10986.0,183.1599,183.2493,182.9633,183.0437,10986.0
2020-01-21 11:40:00,204.79,205.29,204.79,205.29,12720.0,183.0437,183.4906,183.0437,183.4906,12720.0
2020-01-21 11:50:00,205.22,205.48,205.15,205.26,11274.0,183.428,183.6604,183.3655,183.4638,11274.0
2020-01-21 12:00:00,205.24,205.29,204.93,205.08,11590.0,183.4459,183.4906,183.1688,183.3029,11590.0
2020-01-21 12:10:00,205.06,205.31,204.92,205.24,10178.0,183.285,183.5085,183.1599,183.4459,10178.0
2020-01-21 12:20:00,205.23,205.35,205.15,205.23,9480.0,183.437,183.5442,183.3655,183.437,9480.0
2020-01-21 12:30:00,205.21,205.33,205.13,205.27,15421.0,183.4191,183.5264,183.3476,183.4727,15421.0
2020-01-21 12:40:00,205.3,205.5,204.99,205.12,11003.0,183.4995,183.6783,183.2225,183.3387,11003.0
2020-01-21 12:50:00,205.12,205.2,205.03,205.12,6626.0,183.3387,183.4102,183.2582,183.3387,6626.0
2020-01-21 13:00:00,205.08,205.24,205.02,205.21,6990.0,183.3029,183.4459,183.2493,183.4191,6990.0
2020-01-21 13:10:00,205.16,205.24,204.61,204.61,10606.0,183.3744,183.4459,182.8828,182.8828,10606.0
2020-01-21 13:20:00,204.6,204.61,204.35,204.43,18783.0,182.8739,182.8828,182.6504,182.7219,18783.0
2020-01-21 13:30:00,204.43,204.45,203.9,204.17,20840.0,182.7219,182.7398,182.2482,182.4895,20840.0
2020-01-21 13:40:00,204.16,204.23,203.93,204.17,9311.0,182.4806,182.5432,182.275,182.4895,9311.0
2020-01-21 13:50:00,204.13,204.13,203.86,203.88,6518.0,182.4538,182.4538,182.2125,182.2303,6518.0
2020-01-21 14:00:00,203.84,204.13,203.77,204.13,13790.0,182.1946,182.4538,182.132,182.4538,13790.0
2020-01-21 14:10:00,204.13,204.42,203.98,204.4,8523.0,182.4538,182.713,182.3197,182.6951,8523.0
2020-01-21 14:20:00,204.42,204.49,204.23,204.46,10733.0,182.713,182.7756,182.5432,182.7487,10733.0
2020-01-21 14:30:00,204.39,204.57,204.37,204.48,7965.0,182.6862,182.8471,182.6683,182.7666,7965.0
2020-01-21 14:40:00,204.52,204.52,204.14,204.3,10814.0,182.8024,182.8024,182.4627,182.6057,10814.0
2020-01-21 14:50:00,204.29,204.6,204.29,204.54,10665.0,182.5968,182.8739,182.5968,182.8202,10665.0
2020-01-21 15:00:00,204.51,204.79,204.46,204.69,19704.0,182.7934,183.0437,182.7487,182.9543,19704.0
2020-01-21 15:10:00,204.67,205.05,204.65,204.85,17014.0,182.9364,183.2761,182.9186,183.0973,17014.0
2020-01-21 15:20:00,204.88,204.92,204.61,204.88,22362.0,183.1241,183.1599,182.8828,183.1241,22362.0
2020-01-21 15:30:00,204.87,204.93,204.5,204.62,24321.0,183.1152,183.1688,182.7845,182.8918,24321.0
2020-01-21 15:40:00,204.59,204.6,204.21,204.21,30859.0,182.8649,182.8739,182.5253,182.5253,30859.0
2020-01-21 15:50:00,204.15,204.65,204.14,204.58,89273.0,182.4717,182.9186,182.4627,182.856,89273.0
2020-01-22 09:30:00,205.55,205.62,205.13,205.25,21791.0,183.723,183.7856,183.3476,183.4549,21791.0
2020-01-22 09:40:00,205.4,205.43,204.6,204.81,37118.0,183.5889,183.6157,182.8739,183.0616,37118.0
2020-01-22 09:50:00,204.76,205.06,204.09,204.25,23637.0,183.0169,183.285,182.418,182.561,23637.0
2020-01-22 10:00:00,204.29,204.74,204.06,204.43,39613.0,182.5968,182.999,182.3912,182.7219,39613.0
2020-01-22 10:10:00,204.41,204.47,203.74,203.96,30206.0,182.7041,182.7577,182.1052,182.3018,30206.0
2020-01-22 10:20:00,203.91,203.91,203.55,203.82,7836.0,182.2571,182.2571,181.9354,182.1767,7836.0
2020-01-22 10:30:00,203.84,204.01,203.68,203.84,17213.0,182.1946,182.3465,182.0516,182.1946,17213.0
2020-01-22 10:40:00,203.93,203.93,203.5,203.5,6613.0,182.275,182.275,181.8907,181.8907,6613.0
2020-01-22 10:50:00,203.5,203.53,202.81,202.95,18296.0,181.8907,181.9175,181.274,181.3991,18296.0
2020-01-22 11:00:00,203.03,203.31,202.91,203.07,17481.0,181.4706,181.7209,181.3633,181.5063,17481.0
2020-01-22 11:10:00,203.06,203.09,202.77,202.89,9517.0,181.4974,181.5242,181.2382,181.3455,9517.0
2020-01-22 11:20:00,202.88,202.89,202.57,202.89,14473.0,181.3365,181.3455,181.0594,181.3455,14473.0
2020-01-22 11:30:00,202.89,203.27,202.89,203.26,5764.0,181.3455,181.6851,181.3455,181.6762,5764.0
2020-01-22 11:40:00,203.25,203.26,202.85,203.11,22515.0,181.6672,181.6762,181.3097,181.5421,22515.0
2020-01-22 11:50:00,203.04,203.04,202.62,202.78,12098.0,181.4795,181.4795,181.1041,181.2471,12098.0
2020-01-22 12:00:00,202.87,203.01,202.65,202.93,15832.0,181.3276,181.4527,181.1309,181.3812,15832.0
2020-01-22 12:10:00,202.91,203.0,202.78,202.96,9981.0,181.3633,181.4438,181.2471,181.408,9981.0
2020-01-22 12:20:00,202.93,203.0,202.79,203.0,4156.0,181.3812,181.4438,181.2561,181.4438,4156.0
2020-01-22 12:30:00,202.95,203.18,202.94,203.15,14889.0,181.3991,181.6047,181.3901,181.5778,14889.0
2020-01-22 12:40:00,203.11,203.36,203.1,203.26,6374.0,181.5421,181.7655,181.5332,181.6762,6374.0
2020-01-22 12:50:00,203.2,203.39,203.13,203.33,4833.0,181.6225,181.7924,181.56,181.7387,4833.0
2020-01-22 13:00:00,203.35,203.6,203.26,203.46,15058.0,181.7566,181.9801,181.6762,181.8549,15058.0
2020-01-22 13:10:00,203.4,204.0,203.4,203.87,10460.0,181.8013,182.3376,181.8013,182.2214,10460.0
2020-01-22 13:20:00,203.88,203.98,203.75,203.9,9800.0,182.2303,182.3197,182.1141,182.2482,9800.0
2020-01-22 13:30:00,203.9,203.91,203.66,203.84,9463.0,182.2482,182.2571,182.0337,182.1946,9463.0
2020-01-22 13:40:00,203.86,203.87,203.49,203.57,50819.0,182.2125,182.2214,181.8817,181.9533,50819.0
2020-01-22 13:50:00,203.51,203.52,203.25,203.28,7921.0,181.8996,181.9086,181.6672,181.694,7921.0
2020-01-22 14:00:00,203.31,203.56,203.2,203.45,27295.0,181.7209,181.9443,181.6225,181.846,27295.0
2020-01-22 14:10:00,203.46,203.58,203.27,203.31,8169.0,181.8549,181.9622,181.6851,181.7209,8169.0
2020-01-22 14:20:00,203.36,203.41,203.19,203.29,14652.0,181.7655,181.8102,181.6136,181.703,14652.0
2020-01-22 14:30:00,203.29,203.3,203.09,203.26,25234.0,181.703,181.7119,181.5242,181.6762,25234.0
2020-01-22 14:40:00,203.25,203.28,203.04,203.04,11659.0,181.6672,181.694,181.4795,181.4795,11659.0
2020-01-22 14:50:00,203.02,203.08,202.92,202.97,17845.0,181.4617,181.5153,181.3723,181.417,17845.0
2020-01-22 15:00:00,202.93,202.96,202.79,202.92,16717.0,181.3812,181.408,181.2561,181.3723,16717.0
2020-01-22 15:10:00,202.9,202.92,202.6,202.67,26922.0,181.3544,181.3723,181.0863,181.1488,26922.0
2020-01-22 15:20:00,202.68,202.76,202.57,202.7,26204.0,181.1578,181.2293,181.0594,181.1756,26204.0
2020-01-22 15:30:00,202.7,203.08,202.65,202.97,20434.0,181.1756,181.5153,181.1309,181.417,20434.0
2020-01-22 15:40:00,203.01,203.08,202.78,203.05,31612.0,181.4527,181.5153,181.2471,181.4885,31612.0
2020-01-22 15:50:00,203.08,203.33,202.78,203.13,111930.0,181.5153,181.7387,181.2471,181.56,111930.0
2020-01-23 09:30:00,202.35,202.9,201.71,202.16,21681.0,180.8628,181.3544,180.2908,180.693,21681.0
2020-01-23 09:40:00,202.17,203.71,201.86,202.74,16158.0,180.7019,182.0784,180.4248,181.2114,16158.0
2020-01-23 09:50:00,202.83,205.0,202.67,204.26,14119.0,181.2918,183.2314,181.1488,182.57,14119.0
2020-01-23 10:00:00,204.06,205.22,203.68,205.0,35104.0,182.3912,183.428,182.0516,183.2314,35104.0
2020-01-23 10:10:00,205.13,205.61,204.94,205.47,42506.0,183.3476,183.7766,183.1778,183.6515,42506.0
2020-01-23 10:20:00,205.61,205.78,205.0,205.62,22427.0,183.7766,183.9286,183.2314,183.7856,22427.0
2020-01-23 10:30:00,205.63,206.9,205.63,206.83,40688.0,183.7945,184.9296,183.7945,184.8671,40688.0
2020-01-23 10:40:00,206.78,206.9,206.32,206.46,17362.0,184.8224,184.9296,184.4112,184.5364,17362.0
2020-01-23 10:50:00,206.49,206.75,206.08,206.2,25839.0,184.5632,184.7956,184.1967,184.304,25839.0
2020-01-23 11:00:00,206.21,206.25,205.87,205.98,32155.0,184.3129,184.3487,184.009,184.1073,32155.0
2020-01-23 11:10:00,205.99,206.05,205.39,205.79,31860.0,184.1163,184.1699,183.58,183.9375,31860.0
2020-01-23 11:20:00,205.77,205.8,205.25,205.54,34713.0,183.9196,183.9465,183.4549,183.7141,34713.0
2020-01-23 11:30:00,205.45,205.8,205.29,205.77,17645.0,183.6336,183.9465,183.4906,183.9196,17645.0
2020-01-23 11:40:00,205.76,205.83,205.58,205.75,8450.0,183.9107,183.9733,183.7498,183.9018,8450.0
2020-01-23 11:50:00,205.79,206.12,205.7,206.12,7112.0,183.9375,184.2325,183.8571,184.2325,7112.0
2020-01-23 12:00:00,206.16,206.65,206.13,206.58,10859.0,184.2682,184.7062,184.2414,184.6436,10859.0
2020-01-23 12:10:00,206.58,206.67,206.39,206.39,13342.0,184.6436,184.7241,184.4738,184.4738,13342.0
2020-01-23 12:20:00,206.34,206.61,206.33,206.6,6890.0,184.4291,184.6704,184.4202,184.6615,6890.0
2020-01-23 12:30:00,206.61,206.71,206.43,206.43,9399.0,184.6704,184.7598,184.5096,184.5096,9399.0
2020-01-23 12:40:00,206.46,206.58,206.25,206.35,6538.0,184.5364,184.6436,184.3487,184.438,6538.0
2020-01-23 12:50:00,206.33,206.48,206.23,206.46,7854.0,184.4202,184.5542,184.3308,184.5364,7854.0
2020-01-23 13:00:00,206.46,206.69,206.39,206.59,8577.0,184.5364,184.7419,184.4738,184.6526,8577.0
2020-01-23 13:10:00,206.7,206.88,206.64,206.88,8316.0,184.7509,184.9118,184.6973,184.9118,8316.0
2020-01-23 13:20:00,206.9,207.33,206.84,206.91,13094.0,184.9296,185.314,184.876,184.9386,13094.0
2020-01-23 13:30:00,206.8,206.93,206.58,206.64,7540.0,184.8403,184.9565,184.6436,184.6973,7540.0
2020-01-23 13:40:00,206.64,207.1,206.62,207.08,43574.0,184.6973,185.1084,184.6794,185.0905,43574.0
2020-01-23 13:50:00,207.06,207.28,207.06,207.16,6001.0,185.0727,185.2693,185.0727,185.162,6001.0
2020-01-23 14:00:00,207.19,207.39,207.17,207.32,11731.0,185.1888,185.3676,185.171,185.305,11731.0
2020-01-23 14:10:00,207.3,207.47,207.28,207.47,16406.0,185.2872,185.4391,185.2693,185.4391,16406.0
2020-01-23 14:20:00,207.5,207.68,207.42,207.64,6250.0,185.4659,185.6268,185.3944,185.5911,6250.0
2020-01-23 14:30:00,207.65,207.91,207.6,207.7,9307.0,185.6,185.8324,185.5553,185.6447,9307.0
2020-01-23 14:40:00,207.65,207.94,207.61,207.79,23264.0,185.6,185.8592,185.5642,185.7251,23264.0
2020-01-23 14:50:00,207.69,208.15,207.69,208.08,21376.0,185.6358,186.0469,185.6358,185.9843,21376.0
2020-01-23 15:00:00,208.09,208.14,207.86,208.05,37639.0,185.9933,186.038,185.7877,185.9575,37639.0
2020-01-23 15:10:00,207.97,208.17,207.81,208.01,27424.0,185.886,186.0648,185.743,185.9218,27424.0
2020-01-23 15:20:00,208.01,208.27,207.9,208.17,24465.0,185.9218,186.1542,185.8235,186.0648,24465.0
2020-01-23 15:30:00,208.16,208.42,208.06,208.15,24848.0,186.0558,186.2882,185.9665,186.0469,24848.0
2020-01-23 15:40:00,208.15,208.57,208.01,208.47,23457.0,186.0469,186.4223,185.9218,186.3329,23457.0
2020-01-23 15:50:00,208.5,208.84,208.23,208.59,64057.0,186.3597,186.6636,186.1184,186.4402,64057.0
2020-01-24 09:30:00,208.0,208.8,207.87,208.55,25321.0,185.9128,186.6279,185.7966,186.4044,25321.0
2020-01-24 09:40:00,208.62,209.51,208.55,209.5,18798.0,186.467,187.2625,186.4044,187.2536,18798.0
2020-01-24 09:50:00,209.38,209.9,209.09,209.85,24260.0,187.1463,187.6111,186.8871,187.5664,24260.0
2020-01-24 10:00:00,209.85,209.85,209.09,209.1,20038.0,187.5664,187.5664,186.8871,186.896,20038.0
2020-01-24 10:10:00,209.1,209.52,209.1,209.27,12700.0,186.896,187.2714,186.896,187.048,12700.0
2020-01-24 10:20:00,209.27,209.27,208.74,208.76,14324.0,187.048,187.048,186.5743,186.5921,14324.0
2020-01-24 10:30:00,208.59,208.95,208.48,208.84,8949.0,186.4402,186.762,186.3419,186.6636,8949.0
2020-01-24 10:40:00,208.88,208.94,208.32,208.65,13973.0,186.6994,186.753,186.1989,186.4938,13973.0
2020-01-24 10:50:00,208.66,209.1,208.65,209.09,12665.0,186.5028,186.896,186.4938,186.8871,12665.0
2020-01-24 11:00:00,208.99,209.27,208.82,209.19,14587.0,186.7977,187.048,186.6458,186.9765,14587.0
2020-01-24 11:10:00,209.13,209.3,208.54,208.65,12013.0,186.9228,187.0748,186.3955,186.4938,12013.0
2020-01-24 11:20:00,208.73,208.81,208.51,208.74,9109.0,186.5653,186.6368,186.3687,186.5743,9109.0
2020-01-24 11:30:00,208.72,209.02,208.54,208.84,16301.0,186.5564,186.8245,186.3955,186.6636,16301.0
2020-01-24 11:40:00,208.85,208.86,208.03,208.21,8926.0,186.6726,186.6815,185.9397,186.1005,8926.0
2020-01-24 11:50:00,208.16,208.37,208.11,208.11,6598.0,186.0558,186.2435,186.0112,186.0112,6598.0
2020-01-24 12:00:00,208.12,208.33,207.97,208.3,10137.0,186.0201,186.2078,185.886,186.181,10137.0
2020-01-24 12:10:00,208.24,208.36,207.24,207.44,14535.0,186.1274,186.2346,185.2335,185.4123,14535.0
2020-01-24 12:20:00,207.58,207.89,207.39,207.63,5726.0,185.5374,185.8145,185.3676,185.5821,5726.0
2020-01-24 12:30:00,207.74,208.22,207.67,208.2,7258.0,185.6804,186.1095,185.6179,186.0916,7258.0
2020-01-24 12:40:00,208.24,208.67,208.23,208.57,13632.0,186.1274,186.5117,186.1184,186.4223,13632.0
2020-01-24 12:50:00,208.58,208.58,208.34,208.4,8689.0,186.4312,186.4312,186.2167,186.2704,8689.0
2020-01-24 13:00:00,208.47,208.57,207.84,208.57,16738.0,186.3329,186.4223,185.7698,186.4223,16738.0
2020-01-24 13:10:00,208.55,208.93,208.48,208.54,78794.0,186.4044,186.7441,186.3419,186.3955,78794.0
2020-01-24 13:20:00,208.45,208.76,208.19,208.25,35946.0,186.3151,186.5921,186.0827,186.1363,35946.0
2020-01-24 13:30:00,208.26,208.28,207.83,208.04,11192.0,186.1452,186.1631,185.7609,185.9486,11192.0
2020-01-24 13:40:00,207.95,207.95,207.48,207.53,10458.0,185.8681,185.8681,185.4481,185.4927,10458.0
2020-01-24 13:50:00,207.53,207.92,207.53,207.73,7048.0,185.4927,185.8413,185.4927,185.6715,7048.0
2020-01-24 14:00:00,207.72,207.76,207.38,207.67,9754.0,185.6626,185.6983,185.3587,185.6179,9754.0
2020-01-24 14:10:00,207.72,207.72,207.37,207.52,8444.0,185.6626,185.6626,185.3497,185.4838,8444.0
2020-01-24 14:20:00,207.5,207.54,207.04,207.13,12608.0,185.4659,185.5017,185.0548,185.1352,12608.0
2020-01-24 14:30:00,207.18,207.58,207.15,207.44,9901.0,185.1799,185.5374,185.1531,185.4123,9901.0
2020-01-24 14:40:00,207.54,207.54,206.91,207.28,8101.0,185.5017,185.5017,184.9386,185.2693,8101.0
2020-01-24 14:50:00,207.33,207.94,207.32,207.88,12976.0,185.314,185.8592,185.305,185.8056,12976.0
2020-01-24 15:00:00,207.78,208.28,207.69,208.17,15486.0,185.7162,186.1631,185.6358,186.0648,15486.0
2020-01-24 15:10:00,208.21,208.61,208.0,208.37,25804.0,186.1005,186.4581,185.9128,186.2435,25804.0
2020-01-24 15:20:00,208.32,208.41,208.04,208.41,19162.0,186.1989,186.2793,185.9486,186.2793,19162.0
2020-01-24 15:30:00,208.37,208.37,207.4,207.4,18813.0,186.2435,186.2435,185.3765,185.3765,18813.0
2020-01-24 15:40:00,207.45,208.03,207.17,207.93,21009.0,185.4212,185.9397,185.171,185.8503,21009.0
2020-01-24 15:50:00,207.89,208.07,207.5,207.84,71947.0,185.8145,185.9754,185.4659,185.7698,71947.0
2020-01-27 09:30:00,203.26,205.22,203.0,204.92,34247.0,181.6762,183.428,181.4438,183.1599,34247.0
2020-01-27 09:40:00,204.94,205.83,204.72,205.62,14828.0,183.1778,183.9733,182.9811,183.7856,14828.0
2020-01-27 09:50:00,205.53,205.78,205.27,205.55,30136.0,183.7051,183.9286,183.4727,183.723,30136.0
2020-01-27 10:00:00,205.55,205.55,204.74,204.92,13942.0,183.723,183.723,182.999,183.1599,13942.0
2020-01-27 10:10:00,204.98,205.5,204.66,204.9,50491.0,183.2135,183.6783,182.9275,183.142,50491.0
2020-01-27 10:20:00,204.8,205.23,204.79,205.09,19993.0,183.0526,183.437,183.0437,183.3118,19993.0
2020-01-27 10:30:00,205.14,205.31,204.45,204.6,16289.0,183.3565,183.5085,182.7398,182.8739,16289.0
2020-01-27 10:40:00,204.59,204.6,203.93,204.14,16632.0,182.8649,182.8739,182.275,182.4627,16632.0
2020-01-27 10:50:00,204.13,204.23,203.53,204.08,14321.0,182.4538,182.5432,181.9175,182.4091,14321.0
2020-01-27 11:00:00,204.03,204.39,203.93,203.97,11949.0,182.3644,182.6862,182.275,182.3108,11949.0
2020-01-27 11:10:00,203.9,203.95,203.52,203.63,18584.0,182.2482,182.2929,181.9086,182.0069,18584.0
2020-01-27 11:20:00,203.57,204.1,203.45,203.88,17106.0,181.9533,182.427,181.846,182.2303,17106.0
2020-01-27 11:30:00,203.87,204.16,203.59,204.11,12287.0,182.2214,182.4806,181.9711,182.4359,12287.0
2020-01-27 11:40:00,204.15,204.3,203.87,203.94,9066.0,182.4717,182.6057,182.2214,182.284,9066.0
2020-01-27 11:50:00,203.97,204.15,203.75,203.87,24016.0,182.3108,182.4717,182.1141,182.2214,24016.0
2020-01-27 12:00:00,203.79,203.91,203.52,203.78,18317.0,182.1499,182.2571,181.9086,182.141,18317.0
2020-01-27 12:10:00,203.82,203.91,203.64,203.78,11043.0,182.1767,182.2571,182.0158,182.141,11043.0
2020-01-27 12:20:00,203.73,204.07,203.73,203.89,9204.0,182.0963,182.4002,182.0963,182.2393,9204.0
2020-01-27 12:30:00,203.83,204.09,203.77,203.82,17093.0,182.1856,182.418,182.132,182.1767,17093.0
2020-01-27 12:40:00,203.81,204.28,203.71,204.17,31344.0,182.1678,182.5879,182.0784,182.4895,31344.0
2020-01-27 12:50:00,204.18,204.2,203.69,203.78,15851.0,182.4985,182.5164,182.0605,182.141,15851.0
2020-01-27 13:00:00,203.75,203.76,203.43,203.43,29959.0,182.1141,182.1231,181.8281,181.8281,29959.0
2020-01-27 13:10:00,203.43,203.44,203.1,203.24,16981.0,181.8281,181.8371,181.5332,181.6583,16981.0
2020-01-27 13:20:00,203.22,203.68,203.21,203.68,10999.0,181.6404,182.0516,181.6315,182.0516,10999.0
2020-01-27 13:30:00,203.63,203.83,203.57,203.72,15339.0,182.0069,182.1856,181.9533,182.0873,15339.0
2020-01-27 13:40:00,203.75,203.95,203.65,203.68,24256.0,182.1141,182.2929,182.0248,182.0516,24256.0
2020-01-27 13:50:00,203.63,203.71,203.32,203.46,16223.0,182.0069,182.0784,181.7298,181.8549,16223.0
2020-01-27 14:00:00,203.48,203.55,203.08,203.53,17061.0,181.8728,181.9354,181.5153,181.9175,17061.0
2020-01-27 14:10:00,203.55,203.76,203.51,203.67,11001.0,181.9354,182.1231,181.8996,182.0426,11001.0
2020-01-27 14:20:00,203.65,203.82,203.28,203.78,17749.0,182.0248,182.1767,181.694,182.141,17749.0
2020-01-27 14:30:00,203.78,203.85,203.31,203.51,11046.0,182.141,182.2035,181.7209,181.8996,11046.0
2020-01-27 14:40:00,203.53,203.65,203.41,203.47,12538.0,181.9175,182.0248,181.8102,181.8639,12538.0
2020-01-27 14:50:00,203.31,203.43,202.97,203.02,15523.0,181.7209,181.8281,181.417,181.4617,15523.0
2020-01-27 15:00:00,203.01,203.19,202.86,203.07,23954.0,181.4527,181.6136,181.3186,181.5063,23954.0
2020-01-27 15:10:00,202.99,203.56,202.82,203.5,18314.0,181.4348,181.9443,181.2829,181.8907,18314.0
2020-01-27 15:20:00,203.51,203.78,203.41,203.56,23450.0,181.8996,182.141,181.8102,181.9443,23450.0
2020-01-27 15:30:00,203.56,203.56,202.95,203.24,23827.0,181.9443,181.9443,181.3991,181.6583,23827.0
2020-01-27 15:40:00,203.25,203.37,202.94,203.03,36167.0,181.6672,181.7745,181.3901,181.4706,36167.0
2020-01-27 15:50:00,203.0,203.24,202.6,202.6,122606.0,181.4438,181.6583,181.0863,181.0863,122606.0
2020-01-28 09:30:00,203.0,204.07,202.55,203.09,63993.0,181.4438,182.4002,181.0416,181.5242,63993.0
2020-01-28 09:40:00,202.96,203.52,202.82,203.4,29273.0,181.408,181.9086,181.2829,181.8013,29273.0
2020-01-28 09:50:00,203.38,204.14,203.27,204.06,13679.0,181.7834,182.4627,181.6851,182.3912,13679.0
2020-01-28 10:00:00,204.09,204.51,204.04,204.34,16114.0,182.418,182.7934,182.3733,182.6415,16114.0
2020-01-28 10:10:00,204.34,204.66,204.12,204.54,15523.0,182.6415,182.9275,182.4448,182.8202,15523.0
2020-01-28 10:20:00,204.54,204.92,204.52,204.81,16512.0,182.8202,183.1599,182.8024,183.0616,16512.0
2020-01-28 10:30:00,204.83,205.44,204.79,205.33,20580.0,183.0795,183.6247,183.0437,183.5264,20580.0
2020-01-28 10:40:00,205.35,205.54,205.25,205.5,18691.0,183.5442,183.7141,183.4549,183.6783,18691.0
2020-01-28 10:50:00,205.51,205.72,205.23,205.47,12537.0,183.6872,183.8749,183.437,183.6515,12537.0
2020-01-28 11:00:00,205.51,205.54,204.8,204.95,28583.0,183.6872,183.7141,183.0526,183.1867,28583.0
2020-01-28 11:10:00,204.95,205.56,204.94,205.38,39861.0,183.1867,183.7319,183.1778,183.571,39861.0
2020-01-28 11:20:00,205.36,205.5,205.17,205.34,13943.0,183.5532,183.6783,183.3833,183.5353,13943.0
2020-01-28 11:30:00,205.33,205.45,204.97,205.03,11480.0,183.5264,183.6336,183.2046,183.2582,11480.0
2020-01-28 11:40:00,204.98,205.01,204.73,204.79,10496.0,183.2135,183.2403,182.9901,183.0437,10496.0
2020-01-28 11:50:00,204.8,205.17,204.79,204.92,20864.0,183.0526,183.3833,183.0437,183.1599,20864.0
2020-01-28 12:00:00,204.94,205.08,204.84,204.84,17056.0,183.1778,183.3029,183.0884,183.0884,17056.0
2020-01-28 12:10:00,204.87,205.18,204.86,205.03,22625.0,183.1152,183.3923,183.1063,183.2582,22625.0
2020-01-28 12:20:00,205.03,205.17,205.0,205.11,13123.0,183.2582,183.3833,183.2314,183.3297,13123.0
2020-01-28 12:30:00,205.12,205.12,204.86,204.89,9504.0,183.3387,183.3387,183.1063,183.1331,9504.0
2020-01-28 12:40:00,204.94,204.96,204.69,204.84,14319.0,183.1778,183.1956,182.9543,183.0884,14319.0
2020-01-28 12:50:00,204.88,205.09,204.81,205.03,9605.0,183.1241,183.3118,183.0616,183.2582,9605.0
2020-01-28 13:00:00,205.03,205.04,204.6,204.66,14225.0,183.2582,183.2672,182.8739,182.9275,14225.0
2020-01-28 13:10:00,204.65,204.73,204.49,204.53,26629.0,182.9186,182.9901,182.7756,182.8113,26629.0
2020-01-28 13:20:00,204.56,204.82,204.49,204.72,15329.0,182.8381,183.0705,182.7756,182.9811,15329.0
2020-01-28 13:30:00,204.74,204.75,204.33,204.34,36511.0,182.999,183.0079,182.6325,182.6415,36511.0
2020-01-28 13:40:00,204.37,204.89,204.37,204.89,11400.0,182.6683,183.1331,182.6683,183.1331,11400.0
2020-01-28 13:50:00,204.92,205.07,204.83,204.93,8796.0,183.1599,183.294,183.0795,183.1688,8796.0
2020-01-28 14:00:00,204.93,205.06,204.87,204.87,10499.0,183.1688,183.285,183.1152,183.1152,10499.0
2020-01-28 14:10:00,204.82,205.01,204.63,204.88,26074.0,183.0705,183.2403,182.9007,183.1241,26074.0
2020-01-28 14:20:00,204.91,204.94,204.6,204.67,16666.0,183.151,183.1778,182.8739,182.9364,16666.0
2020-01-28 14:30:00,204.7,205.48,204.69,205.31,17103.0,182.9633,183.6604,182.9543,183.5085,17103.0
2020-01-28 14:40:00,205.34,205.42,205.15,205.15,17515.0,183.5353,183.6068,183.3655,183.3655,17515.0
2020-01-28 14:50:00,205.13,205.16,204.89,204.89,23331.0,183.3476,183.3744,183.1331,183.1331,23331.0
2020-01-28 15:00:00,204.91,204.99,204.7,204.72,44265.0,183.151,183.2225,182.9633,182.9811,44265.0
2020-01-28 15:10:00,204.72,204.8,204.58,204.74,21478.0,182.9811,183.0526,182.856,182.999,21478.0
2020-01-28 15:20:00,204.77,205.21,204.77,205.07,23288.0,183.0258,183.4191,183.0258,183.294,23288.0
2020-01-28 15:30:00,205.03,205.49,204.99,205.01,24694.0,183.2582,183.6694,183.2225,183.2403,24694.0
2020-01-28 15:40:00,205.06,205.16,204.81,204.9,50818.0,183.285,183.3744,183.0616,183.142,50818.0
2020-01-28 15:50:00,204.84,204.96,204.56,204.76,119233.0,183.0884,183.1956,182.8381,183.0169,119233.0
2020-01-29 09:30:00,217.2,219.23,216.0,218.56,213735.0,194.1359,195.9503,193.0633,195.3515,213735.0
2020-01-29 09:40:00,218.69,219.88,218.52,218.91,131888.0,195.4677,196.5313,195.3157,195.6643,131888.0
2020-01-29 09:50:00,218.91,219.34,218.19,219.0,99332.0,195.6643,196.0487,195.0208,195.7448,99332.0
2020-01-29 10:00:00,219.03,219.41,217.44,218.34,91311.0,195.7716,196.1112,194.3504,195.1548,91311.0
2020-01-29 10:10:00,218.39,218.55,217.85,218.23,68505.0,195.1995,195.3425,194.7169,195.0565,68505.0
2020-01-29 10:20:00,218.13,219.1,218.09,218.68,70913.0,194.9671,195.8341,194.9314,195.4587,70913.0
2020-01-29 10:30:00,218.5,219.2,218.28,219.07,44718.0,195.2979,195.9235,195.1012,195.8073,44718.0
2020-01-29 10:40:00,219.07,219.18,218.59,219.11,69036.0,195.8073,195.9057,195.3783,195.8431,69036.0
2020-01-29 10:50:00,219.19,219.58,218.87,218.99,36680.0,195.9146,196.2632,195.6286,195.7358,36680.0
2020-01-29 11:00:00,218.99,219.25,218.72,218.87,40192.0,195.7358,195.9682,195.4945,195.6286,40192.0
2020-01-29 11:10:00,218.82,219.0,218.12,218.83,63409.0,195.5839,195.7448,194.9582,195.5928,63409.0
2020-01-29 11:20:00,218.83,219.32,218.79,219.03,43513.0,195.5928,196.0308,195.5571,195.7716,43513.0
2020-01-29 11:30:00,219.0,219.22,218.77,219.04,28378.0,195.7448,195.9414,195.5392,195.7805,28378.0
2020-01-29 11:40:00,219.03,219.36,218.93,219.26,52133.0,195.7716,196.0665,195.6822,195.9772,52133.0
2020-01-29 11:50:00,219.2,219.69,218.99,219.66,28908.0,195.9235,196.3615,195.7358,196.3347,28908.0
2020-01-29 12:00:00,219.63,219.69,218.93,218.93,29808.0,196.3079,196.3615,195.6822,195.6822,29808.0
2020-01-29 12:10:00,218.84,218.89,217.76,218.03,33785.0,195.6018,195.6464,194.6364,194.8778,33785.0
2020-01-29 12:20:00,217.89,218.11,217.27,217.73,36375.0,194.7526,194.9493,194.1985,194.6096,36375.0
2020-01-29 12:30:00,217.68,217.75,217.52,217.6,17602.0,194.5649,194.6275,194.4219,194.4934,17602.0
2020-01-29 12:40:00,217.6,217.84,217.22,217.39,18119.0,194.4934,194.7079,194.1538,194.3057,18119.0
2020-01-29 12:50:00,217.45,217.62,215.57,215.77,61312.0,194.3594,194.5113,192.679,192.8578,61312.0
2020-01-29 13:00:00,215.75,216.48,215.65,216.06,32640.0,192.8399,193.4924,192.7505,193.117,32640.0
2020-01-29 13:10:00,216.14,217.38,216.09,217.38,24265.0,193.1885,194.2968,193.1438,194.2968,24265.0
2020-01-29 13:20:00,217.32,217.48,217.06,217.11,21942.0,194.2432,194.3862,194.0108,194.0555,21942.0
2020-01-29 13:30:00,217.18,217.64,217.15,217.34,25408.0,194.118,194.5292,194.0912,194.261,25408.0
2020-01-29 13:40:00,217.35,217.88,217.35,217.66,17801.0,194.27,194.7437,194.27,194.5471,17801.0
2020-01-29 13:50:00,217.66,217.71,217.37,217.64,16905.0,194.5471,194.5917,194.2879,194.5292,16905.0
2020-01-29 14:00:00,217.8,217.81,216.19,216.59,28263.0,194.6722,194.6811,193.2332,193.5907,28263.0
2020-01-29 14:10:00,216.65,216.95,216.5,216.87,24158.0,193.6443,193.9125,193.5102,193.8409,24158.0
2020-01-29 14:20:00,216.89,217.31,216.82,217.1,21992.0,193.8588,194.2342,193.7963,194.0465,21992.0
2020-01-29 14:30:00,217.09,217.09,216.59,216.72,26694.0,194.0376,194.0376,193.5907,193.7069,26694.0
2020-01-29 14:40:00,216.72,216.81,216.27,216.43,29366.0,193.7069,193.7873,193.3047,193.4477,29366.0
2020-01-29 14:50:00,216.39,216.39,215.78,215.98,33312.0,193.4119,193.4119,192.8667,193.0455,33312.0
2020-01-29 15:00:00,215.96,216.2,215.78,216.07,178962.0,193.0276,193.2421,192.8667,193.1259,178962.0
2020-01-29 15:10:00,216.05,216.13,215.81,215.97,133332.0,193.108,193.1795,192.8935,193.0365,133332.0
2020-01-29 15:20:00,215.97,216.48,215.88,216.17,52943.0,193.0365,193.4924,192.9561,193.2153,52943.0
2020-01-29 15:30:00,216.11,216.11,215.91,215.95,79947.0,193.1616,193.1616,192.9829,193.0186,79947.0
2020-01-29 15:40:00,215.95,216.06,215.82,215.84,87865.0,193.0186,193.117,192.9024,192.9203,87865.0
2020-01-29 15:50:00,215.86,215.93,214.83,214.93,148751.0,192.9382,193.0008,192.0176,192.107,148751.0
2020-01-30 09:30:00,212.19,214.15,211.54,212.02,67287.0,189.6579,191.4098,189.0769,189.506,67287.0
2020-01-30 09:40:00,211.83,215.1,211.83,214.78,75263.0,189.3361,192.2589,189.3361,191.9729,75263.0
2020-01-30 09:50:00,214.76,214.82,213.94,214.42,38638.0,191.955,192.0086,191.2221,191.6511,38638.0
2020-01-30 10:00:00,214.42,214.67,213.92,214.48,33837.0,191.6511,191.8746,191.2042,191.7047,33837.0
2020-01-30 10:10:00,214.44,214.64,213.98,214.2,46281.0,191.669,191.8477,191.2578,191.4545,46281.0
2020-01-30 10:20:00,214.16,214.2,213.41,213.71,50118.0,191.4187,191.4545,190.7484,191.0165,50118.0
2020-01-30 10:30:00,213.59,213.8,213.27,213.4,21692.0,190.9092,191.0969,190.6232,190.7394,21692.0
2020-01-30 10:40:00,213.3,213.54,213.09,213.29,16448.0,190.65,190.8646,190.4623,190.6411,16448.0
2020-01-30 10:50:00,213.23,213.33,212.29,212.62,16186.0,190.5875,190.6769,189.7473,190.0422,16186.0
2020-01-30 11:00:00,212.59,213.12,212.58,212.89,19273.0,190.0154,190.4892,190.0065,190.2836,19273.0
2020-01-30 11:10:00,212.85,213.56,212.85,213.56,20024.0,190.2478,190.8824,190.2478,190.8824,20024.0
2020-01-30 11:20:00,213.55,214.38,213.36,214.35,14946.0,190.8735,191.6154,190.7037,191.5885,14946.0
2020-01-30 11:30:00,214.36,214.57,214.13,214.38,17238.0,191.5975,191.7852,191.3919,191.6154,17238.0
2020-01-30 11:40:00,214.37,214.52,213.97,214.36,27378.0,191.6064,191.7405,191.2489,191.5975,27378.0
2020-01-30 11:50:00,214.32,214.5,214.11,214.18,26191.0,191.5617,191.7226,191.374,191.4366,26191.0
2020-01-30 12:00:00,214.09,214.2,213.89,214.01,12758.0,191.3561,191.4545,191.1774,191.2846,12758.0
2020-01-30 12:10:00,213.9,213.94,213.61,213.63,22079.0,191.1863,191.2221,190.9271,190.945,22079.0
2020-01-30 12:20:00,213.62,213.75,213.06,213.13,10638.0,190.9361,191.0523,190.4355,190.4981,10638.0
2020-01-30 12:30:00,213.1,213.18,212.11,212.2,41369.0,190.4713,190.5428,189.5864,189.6668,41369.0
2020-01-30 12:40:00,212.27,212.44,212.17,212.37,15344.0,189.7294,189.8814,189.64,189.8188,15344.0
2020-01-30 12:50:00,212.41,212.57,212.27,212.27,16260.0,189.8545,189.9976,189.7294,189.7294,16260.0
2020-01-30 13:00:00,212.27,212.53,212.05,212.07,30283.0,189.7294,189.9618,189.5328,189.5506,30283.0
2020-01-30 13:10:00,212.01,212.35,212.01,212.12,16994.0,189.497,189.8009,189.497,189.5953,16994.0
2020-01-30 13:20:00,212.03,212.57,212.02,212.44,38804.0,189.5149,189.9976,189.506,189.8814,38804.0
2020-01-30 13:30:00,212.5,213.06,212.24,212.88,40004.0,189.935,190.4355,189.7026,190.2746,40004.0
2020-01-30 13:40:00,212.91,212.96,212.75,212.83,22122.0,190.3015,190.3461,190.1584,190.2299,22122.0
2020-01-30 13:50:00,212.83,213.17,212.81,213.17,14181.0,190.2299,190.5338,190.2121,190.5338,14181.0
2020-01-30 14:00:00,213.23,213.7,213.19,213.7,13980.0,190.5875,191.0076,190.5517,191.0076,13980.0
2020-01-30 14:10:00,213.74,214.02,213.65,213.76,35866.0,191.0433,191.2936,190.9629,191.0612,35866.0
2020-01-30 14:20:00,213.77,214.0,213.77,213.78,12294.0,191.0701,191.2757,191.0701,191.0791,12294.0
2020-01-30 14:30:00,213.75,213.87,213.51,213.6,12855.0,191.0523,191.1595,190.8377,190.9182,12855.0
2020-01-30 14:40:00,213.58,214.25,212.86,213.75,39476.0,190.9003,191.4992,190.2568,191.0523,39476.0
2020-01-30 14:50:00,213.86,214.23,213.56,213.95,26079.0,191.1506,191.4813,190.8824,191.231,26079.0
2020-01-30 15:00:00,214.06,214.15,213.59,213.68,28604.0,191.3293,191.4098,190.9092,190.9897,28604.0
2020-01-30 15:10:00,213.69,214.16,213.61,214.01,24107.0,190.9986,191.4187,190.9271,191.2846,24107.0
2020-01-30 15:20:00,214.01,214.06,213.57,213.7,63661.0,191.2846,191.3293,190.8914,191.0076,63661.0
2020-01-30 15:30:00,213.7,213.96,213.35,213.75,60432.0,191.0076,191.24,190.6947,191.0523,60432.0
2020-01-30 15:40:00,213.76,215.0,213.65,214.87,50884.0,191.0612,192.1695,190.9629,192.0533,50884.0
2020-01-30 15:50:00,214.82,214.96,214.42,214.7,144968.0,192.0086,192.1338,191.6511,191.9014,144968.0
2020-01-31 09:30:00,212.26,212.75,211.35,212.43,38709.0,189.7205,190.1584,188.9071,189.8724,38709.0
2020-01-31 09:40:00,212.31,212.32,211.4,211.67,15011.0,189.7652,189.7741,188.9518,189.1931,15011.0
2020-01-31 09:50:00,211.63,211.71,211.0,211.0,33892.0,189.1574,189.2289,188.5943,188.5943,33892.0
2020-01-31 10:00:00,211.02,211.02,209.75,209.91,33372.0,188.6121,188.6121,187.477,187.62,33372.0
2020-01-31 10:10:00,209.9,210.15,209.62,209.95,18279.0,187.6111,187.8345,187.3608,187.6558,18279.0
2020-01-31 10:20:00,209.85,210.54,209.84,209.86,43065.0,187.5664,188.1831,187.5574,187.5753,43065.0
2020-01-31 10:30:00,209.78,210.04,209.31,209.34,42934.0,187.5038,187.7362,187.0837,187.1105,42934.0
2020-01-31 10:40:00,209.27,209.79,209.26,209.52,50226.0,187.048,187.5128,187.039,187.2714,50226.0
2020-01-31 10:50:00,209.55,209.56,209.04,209.52,35180.0,187.2982,187.3072,186.8424,187.2714,35180.0
2020-01-31 11:00:00,209.49,210.08,209.44,209.88,32487.0,187.2446,187.772,187.1999,187.5932,32487.0
2020-01-31 11:10:00,209.88,210.39,209.51,210.26,29491.0,187.5932,188.049,187.2625,187.9329,29491.0
2020-01-31 11:20:00,210.18,210.45,209.51,209.51,21612.0,187.8613,188.1027,187.2625,187.2625,21612.0
2020-01-31 11:30:00,209.53,209.77,208.9,209.32,49039.0,187.2804,187.4949,186.7173,187.0927,49039.0
2020-01-31 11:40:00,209.54,209.98,209.0,209.98,48638.0,187.2893,187.6826,186.8066,187.6826,48638.0
2020-01-31 11:50:00,209.99,210.16,209.7,209.81,21494.0,187.6915,187.8435,187.4323,187.5306,21494.0
2020-01-31 12:00:00,209.72,210.02,209.66,209.72,14820.0,187.4502,187.7183,187.3966,187.4502,14820.0
2020-01-31 12:10:00,209.78,209.8,209.06,209.12,14456.0,187.5038,187.5217,186.8603,186.9139,14456.0
2020-01-31 12:20:00,209.24,209.5,208.9,209.45,15561.0,187.0212,187.2536,186.7173,187.2089,15561.0
2020-01-31 12:30:00,209.5,209.67,208.8,208.96,29781.0,187.2536,187.4055,186.6279,186.7709,29781.0
2020-01-31 12:40:00,208.83,209.05,208.7,208.86,37055.0,186.6547,186.8513,186.5385,186.6815,37055.0
2020-01-31 12:50:00,208.87,208.87,208.5,208.62,53664.0,186.6905,186.6905,186.3597,186.467,53664.0
2020-01-31 13:00:00,208.62,208.84,208.4,208.55,19159.0,186.467,186.6636,186.2704,186.4044,19159.0
2020-01-31 13:10:00,208.53,208.56,207.61,207.61,33039.0,186.3866,186.4134,185.5642,185.5642,33039.0
2020-01-31 13:20:00,207.59,208.12,207.52,208.01,15881.0,185.5464,186.0201,185.4838,185.9218,15881.0
2020-01-31 13:30:00,207.93,207.93,207.59,207.86,88524.0,185.8503,185.8503,185.5464,185.7877,88524.0
2020-01-31 13:40:00,207.94,208.25,207.78,208.25,17328.0,185.8592,186.1363,185.7162,186.1363,17328.0
2020-01-31 13:50:00,208.25,208.88,208.02,208.82,19179.0,186.1363,186.6994,185.9307,186.6458,19179.0
2020-01-31 14:00:00,208.81,209.27,208.47,208.84,48789.0,186.6368,187.048,186.3329,186.6636,48789.0
2020-01-31 14:10:00,208.89,209.22,208.85,209.22,11884.0,186.7083,187.0033,186.6726,187.0033,11884.0
2020-01-31 14:20:00,209.15,209.15,208.6,208.77,15444.0,186.9407,186.9407,186.4491,186.6011,15444.0
2020-01-31 14:30:00,208.68,209.39,208.68,209.01,25132.0,186.5206,187.1552,186.5206,186.8156,25132.0
2020-01-31 14:40:00,209.1,209.17,208.4,208.73,45799.0,186.896,186.9586,186.2704,186.5653,45799.0
2020-01-31 14:50:00,208.71,209.29,208.71,209.2,28412.0,186.5474,187.0659,186.5474,186.9854,28412.0
2020-01-31 15:00:00,209.19,209.28,208.62,208.64,24014.0,186.9765,187.0569,186.467,186.4849,24014.0
2020-01-31 15:10:00,208.67,208.72,208.37,208.63,19448.0,186.5117,186.5564,186.2435,186.4759,19448.0
2020-01-31 15:20:00,208.57,208.96,208.42,208.47,29573.0,186.4223,186.7709,186.2882,186.3329,29573.0
2020-01-31 15:30:00,208.49,208.92,208.34,208.71,27477.0,186.3508,186.7351,186.2167,186.5474,27477.0
2020-01-31 15:40:00,208.74,208.81,207.96,207.96,78525.0,186.5743,186.6368,185.8771,185.8771,78525.0
2020-01-31 15:50:00,207.99,208.47,207.95,208.21,171917.0,185.9039,186.3329,185.8681,186.1005,171917.0
2020-02-03 09:30:00,209.92,210.4,207.7,208.78,41728.0,187.629,188.058,185.6447,186.61,41728.0
2020-02-03 09:40:00,208.69,209.1,208.11,208.61,32819.0,186.5296,186.896,186.0112,186.4581,32819.0
2020-02-03 09:50:00,208.74,208.75,207.97,208.17,30554.0,186.5743,186.5832,185.886,186.0648,30554.0
2020-02-03 10:00:00,208.23,209.59,208.23,208.54,50258.0,186.1184,187.334,186.1184,186.3955,50258.0
2020-02-03 10:10:00,208.65,208.8,208.13,208.13,36089.0,186.4938,186.6279,186.029,186.029,36089.0
2020-02-03 10:20:00,208.04,209.1,207.92,209.07,50981.0,185.9486,186.896,185.8413,186.8692,50981.0
2020-02-03 10:30:00,209.03,209.1,208.51,208.76,24863.0,186.8335,186.896,186.3687,186.5921,24863.0
2020-02-03 10:40:00,208.69,208.69,208.21,208.23,22136.0,186.5296,186.5296,186.1005,186.1184,22136.0
2020-02-03 10:50:00,208.19,208.41,208.01,208.08,19068.0,186.0827,186.2793,185.9218,185.9843,19068.0
2020-02-03 11:00:00,208.11,208.59,208.07,208.59,43846.0,186.0112,186.4402,185.9754,186.4402,43846.0
2020-02-03 11:10:00,208.59,208.8,208.13,208.37,35301.0,186.4402,186.6279,186.029,186.2435,35301.0
2020-02-03 11:20:00,208.38,208.52,208.0,208.01,19924.0,186.2525,186.3776,185.9128,185.9218,19924.0
2020-02-03 11:30:00,208.03,208.11,207.51,207.71,18589.0,185.9397,186.0112,185.4749,185.6536,18589.0
2020-02-03 11:40:00,207.62,207.67,207.06,207.33,16381.0,185.5732,185.6179,185.0727,185.314,16381.0
2020-02-03 11:50:00,207.28,207.79,207.18,207.79,12000.0,185.2693,185.7251,185.1799,185.7251,12000.0
2020-02-03 12:00:00,207.82,208.0,207.57,207.78,25479.0,185.7519,185.9128,185.5285,185.7162,25479.0
2020-02-03 12:10:00,207.73,208.44,207.7,208.4,53089.0,185.6715,186.3061,185.6447,186.2704,53089.0
2020-02-03 12:20:00,208.39,208.86,208.39,208.64,22421.0,186.2614,186.6815,186.2614,186.4849,22421.0
2020-02-03 12:30:00,208.68,208.68,208.29,208.46,35742.0,186.5206,186.5206,186.172,186.324,35742.0
2020-02-03 12:40:00,208.42,208.66,208.26,208.4,27193.0,186.2882,186.5028,186.1452,186.2704,27193.0
2020-02-03 12:50:00,208.39,208.55,208.19,208.37,44155.0,186.2614,186.4044,186.0827,186.2435,44155.0
2020-02-03 13:00:00,208.37,208.49,208.16,208.22,13517.0,186.2435,186.3508,186.0558,186.1095,13517.0
2020-02-03 13:10:00,208.24,208.33,207.85,208.23,13223.0,186.1274,186.2078,185.7788,186.1184,13223.0
2020-02-03 13:20:00,208.17,208.38,207.98,207.98,11906.0,186.0648,186.2525,185.895,185.895,11906.0
2020-02-03 13:30:00,208.05,208.25,207.65,208.24,17627.0,185.9575,186.1363,185.6,186.1274,17627.0
2020-02-03 13:40:00,208.17,208.37,208.05,208.19,18938.0,186.0648,186.2435,185.9575,186.0827,18938.0
2020-02-03 13:50:00,208.17,208.35,207.83,208.14,18511.0,186.0648,186.2257,185.7609,186.038,18511.0
2020-02-03 14:00:00,208.14,208.14,207.84,207.84,14124.0,186.038,186.038,185.7698,185.7698,14124.0
2020-02-03 14:10:00,207.78,207.89,207.62,207.69,10933.0,185.7162,185.8145,185.5732,185.6358,10933.0
2020-02-03 14:20:00,207.75,207.95,207.62,207.75,16730.0,185.6894,185.8681,185.5732,185.6894,16730.0
2020-02-03 14:30:00,207.75,207.81,207.39,207.77,19294.0,185.6894,185.743,185.3676,185.7073,19294.0
2020-02-03 14:40:00,207.72,208.12,207.59,208.12,17104.0,185.6626,186.0201,185.5464,186.0201,17104.0
2020-02-03 14:50:00,208.08,208.09,207.62,207.62,31340.0,185.9843,185.9933,185.5732,185.5732,31340.0
2020-02-03 15:00:00,207.66,207.86,207.54,207.73,13744.0,185.6089,185.7877,185.5017,185.6715,13744.0
2020-02-03 15:10:00,207.72,207.72,207.18,207.33,25164.0,185.6626,185.6626,185.1799,185.314,25164.0
2020-02-03 15:20:00,207.33,207.47,207.18,207.42,25149.0,185.314,185.4391,185.1799,185.3944,25149.0
2020-02-03 15:30:00,207.45,208.03,207.36,207.8,51197.0,185.4212,185.9397,185.3408,185.7341,51197.0
2020-02-03 15:40:00,207.78,207.8,206.73,206.73,54951.0,185.7162,185.7341,184.7777,184.7777,54951.0
2020-02-03 15:50:00,206.75,207.25,206.73,207.0,175313.0,184.7956,185.2425,184.7777,185.019,175313.0
2020-02-04 09:30:00,209.44,213.27,209.2,211.81,210689.0,187.1999,190.6232,186.9854,189.3183,210689.0
2020-02-04 09:40:00,211.81,212.77,210.88,212.32,66822.0,189.3183,190.1763,188.487,189.7741,66822.0
2020-02-04 09:50:00,212.15,212.53,211.61,212.06,52592.0,189.6222,189.9618,189.1395,189.5417,52592.0
2020-02-04 10:00:00,211.95,212.86,211.71,211.92,65527.0,189.4434,190.2568,189.2289,189.4166,65527.0
2020-02-04 10:10:00,211.87,212.17,211.06,212.04,33017.0,189.3719,189.64,188.6479,189.5238,33017.0
2020-02-04 10:20:00,212.09,212.57,211.89,212.56,111214.0,189.5685,189.9976,189.3898,189.9886,111214.0
2020-02-04 10:30:00,212.53,213.14,212.4,212.8,88584.0,189.9618,190.507,189.8456,190.2031,88584.0
2020-02-04 10:40:00,212.86,212.92,212.62,212.92,36718.0,190.2568,190.3104,190.0422,190.3104,36718.0
2020-02-04 10:50:00,212.91,213.12,212.05,212.19,50719.0,190.3015,190.4892,189.5328,189.6579,50719.0
2020-02-04 11:00:00,212.2,212.61,212.0,212.55,20914.0,189.6668,190.0333,189.4881,189.9797,20914.0
2020-02-04 11:10:00,212.49,212.82,212.48,212.68,33939.0,189.9261,190.221,189.9171,190.0959,33939.0
2020-02-04 11:20:00,212.65,212.72,211.89,212.21,64630.0,190.0691,190.1316,189.3898,189.6758,64630.0
2020-02-04 11:30:00,212.28,212.74,212.27,212.56,25449.0,189.7384,190.1495,189.7294,189.9886,25449.0
2020-02-04 11:40:00,212.52,212.65,212.34,212.52,27383.0,189.9529,190.0691,189.792,189.9529,27383.0
2020-02-04 11:50:00,212.53,212.74,212.42,212.67,33504.0,189.9618,190.1495,189.8635,190.0869,33504.0
2020-02-04 12:00:00,212.68,212.7,212.44,212.58,46673.0,190.0959,190.1138,189.8814,190.0065,46673.0
2020-02-04 12:10:00,212.61,212.91,212.45,212.66,53026.0,190.0333,190.3015,189.8903,190.078,53026.0
2020-02-04 12:20:00,212.65,212.86,212.51,212.56,38472.0,190.0691,190.2568,189.9439,189.9886,38472.0
2020-02-04 12:30:00,212.6,212.67,211.98,212.22,37508.0,190.0244,190.0869,189.4702,189.6847,37508.0
2020-02-04 12:40:00,212.25,212.52,212.03,212.46,23036.0,189.7115,189.9529,189.5149,189.8992,23036.0
2020-02-04 12:50:00,212.43,212.67,212.37,212.55,18030.0,189.8724,190.0869,189.8188,189.9797,18030.0
2020-02-04 13:00:00,212.57,212.76,212.38,212.45,49760.0,189.9976,190.1674,189.8277,189.8903,49760.0
2020-02-04 13:10:00,212.45,212.58,211.77,211.9,33992.0,189.8903,190.0065,189.2825,189.3987,33992.0
2020-02-04 13:20:00,211.87,212.23,211.81,212.23,20555.0,189.3719,189.6937,189.3183,189.6937,20555.0
2020-02-04 13:30:00,212.21,212.34,211.79,212.25,23002.0,189.6758,189.792,189.3004,189.7115,23002.0
2020-02-04 13:40:00,212.2,212.33,212.16,212.22,11682.0,189.6668,189.783,189.6311,189.6847,11682.0
2020-02-04 13:50:00,212.2,212.2,211.66,211.71,62389.0,189.6668,189.6668,189.1842,189.2289,62389.0
2020-02-04 14:00:00,211.72,211.98,211.6,211.97,41053.0,189.2378,189.4702,189.1306,189.4613,41053.0
2020-02-04 14:10:00,211.99,212.12,211.9,211.93,32611.0,189.4791,189.5953,189.3987,189.4255,32611.0
2020-02-04 14:20:00,211.93,212.01,211.79,211.84,22842.0,189.4255,189.497,189.3004,189.3451,22842.0
2020-02-04 14:30:00,211.84,212.1,211.77,212.1,20544.0,189.3451,189.5775,189.2825,189.5775,20544.0
2020-02-04 14:40:00,212.1,212.26,212.09,212.26,20347.0,189.5775,189.7205,189.5685,189.7205,20347.0
2020-02-04 14:50:00,212.24,212.26,211.87,211.98,27440.0,189.7026,189.7205,189.3719,189.4702,27440.0
2020-02-04 15:00:00,211.93,211.93,211.66,211.68,32501.0,189.4255,189.4255,189.1842,189.2021,32501.0
2020-02-04 15:10:00,211.64,211.73,211.49,211.67,28913.0,189.1663,189.2468,189.0322,189.1931,28913.0
2020-02-04 15:20:00,211.66,211.81,211.59,211.61,31537.0,189.1842,189.3183,189.1216,189.1395,31537.0
2020-02-04 15:30:00,211.64,212.19,211.64,211.98,26838.0,189.1663,189.6579,189.1663,189.4702,26838.0
2020-02-04 15:40:00,212.01,212.04,211.79,211.9,43695.0,189.497,189.5238,189.3004,189.3987,43695.0
2020-02-04 15:50:00,211.88,211.92,211.37,211.84,115029.0,189.3808,189.4166,188.925,189.3451,115029.0
2020-02-05 09:30:00,214.87,214.95,213.27,214.36,68727.0,192.0533,192.1248,190.6232,191.5975,68727.0
2020-02-05 09:40:00,214.62,214.62,213.63,213.7,60449.0,191.8299,191.8299,190.945,191.0076,60449.0
2020-02-05 09:50:00,213.7,214.04,213.17,213.73,43753.0,191.0076,191.3115,190.5338,191.0344,43753.0
2020-02-05 10:00:00,213.63,214.08,213.56,213.63,32173.0,190.945,191.3472,190.8824,190.945,32173.0
2020-02-05 10:10:00,213.68,214.05,213.56,213.91,40388.0,190.9897,191.3204,190.8824,191.1953,40388.0
2020-02-05 10:20:00,213.99,214.06,213.31,213.55,30465.0,191.2668,191.3293,190.659,190.8735,30465.0
2020-02-05 10:30:00,213.52,214.03,213.35,213.75,22586.0,190.8467,191.3025,190.6947,191.0523,22586.0
2020-02-05 10:40:00,213.74,214.05,213.54,213.99,14042.0,191.0433,191.3204,190.8646,191.2668,14042.0
2020-02-05 10:50:00,214.0,214.16,213.74,213.74,55502.0,191.2757,191.4187,191.0433,191.0433,55502.0
2020-02-05 11:00:00,213.74,213.77,213.29,213.62,35009.0,191.0433,191.0701,190.6411,190.9361,35009.0
2020-02-05 11:10:00,213.62,213.75,213.41,213.52,16645.0,190.9361,191.0523,190.7484,190.8467,16645.0
2020-02-05 11:20:00,213.46,213.71,213.42,213.58,13103.0,190.793,191.0165,190.7573,190.9003,13103.0
2020-02-05 11:30:00,213.55,213.7,213.35,213.55,10760.0,190.8735,191.0076,190.6947,190.8735,10760.0
2020-02-05 11:40:00,213.46,213.56,213.31,213.55,8181.0,190.793,190.8824,190.659,190.8735,8181.0
2020-02-05 11:50:00,213.53,213.66,213.36,213.62,10695.0,190.8556,190.9718,190.7037,190.9361,10695.0
2020-02-05 12:00:00,213.56,213.62,213.28,213.62,7689.0,190.8824,190.9361,190.6322,190.9361,7689.0
2020-02-05 12:10:00,213.63,213.64,213.43,213.44,6376.0,190.945,190.9539,190.7662,190.7752,6376.0
2020-02-05 12:20:00,213.4,213.56,213.37,213.37,9991.0,190.7394,190.8824,190.7126,190.7126,9991.0
2020-02-05 12:30:00,213.36,213.64,213.31,213.64,9050.0,190.7037,190.9539,190.659,190.9539,9050.0
2020-02-05 12:40:00,213.66,213.93,213.6,213.9,11785.0,190.9718,191.2131,190.9182,191.1863,11785.0
2020-02-05 12:50:00,213.92,214.02,213.73,213.94,10722.0,191.2042,191.2936,191.0344,191.2221,10722.0
2020-02-05 13:00:00,213.87,213.97,213.72,213.8,10181.0,191.1595,191.2489,191.0254,191.0969,10181.0
2020-02-05 13:10:00,213.79,214.01,213.64,213.79,8533.0,191.088,191.2846,190.9539,191.088,8533.0
2020-02-05 13:20:00,213.79,214.01,213.73,213.84,8427.0,191.088,191.2846,191.0344,191.1327,8427.0
2020-02-05 13:30:00,213.83,213.87,213.55,213.87,11620.0,191.1238,191.1595,190.8735,191.1595,11620.0
2020-02-05 13:40:00,213.95,214.0,213.68,213.74,20369.0,191.231,191.2757,190.9897,191.0433,20369.0
2020-02-05 13:50:00,213.74,213.82,213.63,213.67,16133.0,191.0433,191.1148,190.945,190.9807,16133.0
2020-02-05 14:00:00,213.66,213.66,213.33,213.51,15105.0,190.9718,190.9718,190.6769,190.8377,15105.0
2020-02-05 14:10:00,213.5,213.79,213.5,213.62,9150.0,190.8288,191.088,190.8288,190.9361,9150.0
2020-02-05 14:20:00,213.64,213.73,213.5,213.5,16689.0,190.9539,191.0344,190.8288,190.8288,16689.0
2020-02-05 14:30:00,213.49,213.73,213.48,213.64,8885.0,190.8199,191.0344,190.8109,190.9539,8885.0
2020-02-05 14:40:00,213.64,213.77,213.49,213.61,14410.0,190.9539,191.0701,190.8199,190.9271,14410.0
2020-02-05 14:50:00,213.64,213.81,213.64,213.69,12701.0,190.9539,191.1059,190.9539,190.9986,12701.0
2020-02-05 15:00:00,213.69,213.83,213.67,213.79,27841.0,190.9986,191.1238,190.9807,191.088,27841.0
2020-02-05 15:10:00,213.75,213.85,213.69,213.79,40984.0,191.0523,191.1416,190.9986,191.088,40984.0
2020-02-05 15:20:00,213.81,213.95,213.62,213.62,45091.0,191.1059,191.231,190.9361,190.9361,45091.0
2020-02-05 15:30:00,213.62,213.76,213.37,213.4,26627.0,190.9361,191.0612,190.7126,190.7394,26627.0
2020-02-05 15:40:00,213.37,213.74,213.34,213.6,33572.0,190.7126,191.0433,190.6858,190.9182,33572.0
2020-02-05 15:50:00,213.62,213.82,213.35,213.76,83157.0,190.9361,191.1148,190.6947,191.0612,83157.0
2020-02-06 09:30:00,213.46,214.54,212.82,213.13,46530.0,191.6363,192.6059,191.0617,191.3401,46530.0
2020-02-06 09:40:00,213.13,213.13,212.38,212.86,17051.0,191.3401,191.3401,190.6667,191.0977,17051.0
2020-02-06 09:50:00,212.92,213.4,212.52,212.93,33513.0,191.1515,191.5824,190.7924,191.1605,33513.0
2020-02-06 10:00:00,212.89,213.14,212.48,213.04,14708.0,191.1246,191.349,190.7565,191.2593,14708.0
2020-02-06 10:10:00,212.98,213.13,212.57,212.57,11546.0,191.2054,191.3401,190.8373,190.8373,11546.0
2020-02-06 10:20:00,212.63,213.16,212.51,212.79,11211.0,190.8912,191.367,190.7834,191.0348,11211.0
2020-02-06 10:30:00,212.48,212.89,212.41,212.84,6058.0,190.7565,191.1246,190.6937,191.0797,6058.0
2020-02-06 10:40:00,212.91,213.29,212.72,213.29,16138.0,191.1425,191.4837,190.972,191.4837,16138.0
2020-02-06 10:50:00,213.36,213.5,212.94,212.94,20216.0,191.5465,191.6722,191.1695,191.1695,20216.0
2020-02-06 11:00:00,212.99,213.31,212.59,213.1,12030.0,191.2144,191.5016,190.8553,191.3131,12030.0
2020-02-06 11:10:00,213.1,213.14,212.77,212.89,28799.0,191.3131,191.349,191.0169,191.1246,28799.0
2020-02-06 11:20:00,212.76,213.02,212.58,212.98,11337.0,191.0079,191.2413,190.8463,191.2054,11337.0
2020-02-06 11:30:00,213.06,213.09,212.82,213.04,5478.0,191.2772,191.3041,191.0617,191.2593,5478.0
2020-02-06 11:40:00,213.0,213.06,212.91,212.94,4026.0,191.2233,191.2772,191.1425,191.1695,4026.0
2020-02-06 11:50:00,212.93,212.93,212.69,212.82,14112.0,191.1605,191.1605,190.945,191.0617,14112.0
2020-02-06 12:00:00,212.89,213.03,212.86,213.03,11153.0,191.1246,191.2503,191.0977,191.2503,11153.0
2020-02-06 12:10:00,213.03,213.05,212.87,213.03,28702.0,191.2503,191.2682,191.1066,191.2503,28702.0
2020-02-06 12:20:00,213.02,213.05,212.96,212.98,25109.0,191.2413,191.2682,191.1874,191.2054,25109.0
2020-02-06 12:30:00,212.94,213.05,212.72,212.72,17498.0,191.1695,191.2682,190.972,190.972,17498.0
2020-02-06 12:40:00,212.69,212.94,212.66,212.85,4452.0,190.945,191.1695,190.9181,191.0887,4452.0
2020-02-06 12:50:00,212.85,212.89,212.72,212.75,9025.0,191.0887,191.1246,190.972,190.9989,9025.0
2020-02-06 13:00:00,212.78,212.96,212.71,212.96,5146.0,191.0258,191.1874,190.963,191.1874,5146.0
2020-02-06 13:10:00,212.94,212.99,212.91,212.95,5081.0,191.1695,191.2144,191.1425,191.1785,5081.0
2020-02-06 13:20:00,212.96,212.97,212.83,212.86,6835.0,191.1874,191.1964,191.0707,191.0977,6835.0
2020-02-06 13:30:00,212.86,212.93,212.69,212.69,8350.0,191.0977,191.1605,190.945,190.945,8350.0
2020-02-06 13:40:00,212.67,212.71,212.61,212.67,8412.0,190.9271,190.963,190.8732,190.9271,8412.0
2020-02-06 13:50:00,212.65,212.76,212.25,212.36,16984.0,190.9091,191.0079,190.55,190.6488,16984.0
2020-02-06 14:00:00,212.36,212.52,212.36,212.38,12121.0,190.6488,190.7924,190.6488,190.6667,12121.0
2020-02-06 14:10:00,212.43,212.62,212.43,212.46,9699.0,190.7116,190.8822,190.7116,190.7386,9699.0
2020-02-06 14:20:00,212.48,212.48,212.08,212.29,9555.0,190.7565,190.7565,190.3974,190.5859,9555.0
2020-02-06 14:30:00,212.38,212.45,212.12,212.22,7906.0,190.6667,190.7296,190.4333,190.5231,7906.0
2020-02-06 14:40:00,212.31,212.56,212.19,212.5,8547.0,190.6039,190.8283,190.4962,190.7745,8547.0
2020-02-06 14:50:00,212.5,212.5,212.27,212.32,9749.0,190.7745,190.7745,190.568,190.6129,9749.0
2020-02-06 15:00:00,212.32,212.52,212.19,212.42,11188.0,190.6129,190.7924,190.4962,190.7026,11188.0
2020-02-06 15:10:00,212.41,212.49,212.21,212.22,6948.0,190.6937,190.7655,190.5141,190.5231,6948.0
2020-02-06 15:20:00,212.22,212.32,212.02,212.16,19943.0,190.5231,190.6129,190.3435,190.4692,19943.0
2020-02-06 15:30:00,212.17,212.73,212.12,212.62,18942.0,190.4782,190.9809,190.4333,190.8822,18942.0
2020-02-06 15:40:00,212.62,212.83,212.56,212.58,29317.0,190.8822,191.0707,190.8283,190.8463,29317.0
2020-02-06 15:50:00,212.56,212.84,212.35,212.69,57819.0,190.8283,191.0797,190.6398,190.945,57819.0
2020-02-07 09:30:00,211.34,212.1,210.89,211.76,45452.0,189.7331,190.4154,189.3291,190.1101,45452.0
2020-02-07 09:40:00,211.82,211.99,211.34,211.7,13547.0,190.164,190.3166,189.7331,190.0563,13547.0
2020-02-07 09:50:00,211.83,211.91,211.28,211.46,24865.0,190.173,190.2448,189.6792,189.8408,24865.0
2020-02-07 10:00:00,211.34,211.44,210.75,211.05,28630.0,189.7331,189.8228,189.2034,189.4727,28630.0
2020-02-07 10:10:00,211.06,211.18,210.89,210.91,57799.0,189.4817,189.5894,189.3291,189.347,57799.0
2020-02-07 10:20:00,210.99,211.15,210.97,211.09,34124.0,189.4188,189.5625,189.4009,189.5086,34124.0
2020-02-07 10:30:00,211.1,211.13,210.89,211.08,95053.0,189.5176,189.5445,189.3291,189.4996,95053.0
2020-02-07 10:40:00,211.1,211.25,211.01,211.18,103787.0,189.5176,189.6523,189.4368,189.5894,103787.0
2020-02-07 10:50:00,211.18,211.2,210.96,210.97,20984.0,189.5894,189.6074,189.3919,189.4009,20984.0
2020-02-07 11:00:00,210.95,211.0,210.78,210.85,22993.0,189.3829,189.4278,189.2303,189.2932,22993.0
2020-02-07 11:10:00,210.86,210.86,210.3,210.51,16717.0,189.3021,189.3021,188.7994,188.9879,16717.0
2020-02-07 11:20:00,210.55,210.75,210.52,210.62,26831.0,189.0238,189.2034,188.9969,189.0867,26831.0
2020-02-07 11:30:00,210.61,211.06,210.55,210.82,52481.0,189.0777,189.4817,189.0238,189.2662,52481.0
2020-02-07 11:40:00,210.75,210.78,210.41,210.41,13139.0,189.2034,189.2303,188.8981,188.8981,13139.0
2020-02-07 11:50:00,210.42,210.67,210.23,210.67,18367.0,188.9071,189.1316,188.7365,189.1316,18367.0
2020-02-07 12:00:00,210.69,211.0,210.68,210.93,58864.0,189.1495,189.4278,189.1405,189.365,58864.0
2020-02-07 12:10:00,210.93,211.05,210.7,210.84,91585.0,189.365,189.4727,189.1585,189.2842,91585.0
2020-02-07 12:20:00,210.85,210.9,210.71,210.79,14132.0,189.2932,189.338,189.1675,189.2393,14132.0
2020-02-07 12:30:00,210.8,210.8,210.39,210.5,15974.0,189.2483,189.2483,188.8802,188.9789,15974.0
2020-02-07 12:40:00,210.51,210.56,210.28,210.28,10371.0,188.9879,189.0328,188.7814,188.7814,10371.0
2020-02-07 12:50:00,210.26,210.39,210.07,210.15,25860.0,188.7635,188.8802,188.5929,188.6647,25860.0
2020-02-07 13:00:00,210.15,210.25,210.0,210.1,21141.0,188.6647,188.7545,188.5301,188.6198,21141.0
2020-02-07 13:10:00,210.09,210.32,210.06,210.12,36824.0,188.6109,188.8173,188.5839,188.6378,36824.0
2020-02-07 13:20:00,210.1,210.25,210.09,210.23,127440.0,188.6198,188.7545,188.6109,188.7365,127440.0
2020-02-07 13:30:00,210.24,210.48,209.95,209.95,46815.0,188.7455,188.961,188.4852,188.4852,46815.0
2020-02-07 13:40:00,210.07,210.1,209.74,209.88,12403.0,188.5929,188.6198,188.2966,188.4223,12403.0
2020-02-07 13:50:00,209.82,209.89,209.69,209.81,12357.0,188.3685,188.4313,188.2517,188.3595,12357.0
2020-02-07 14:00:00,209.79,209.79,209.27,209.31,33872.0,188.3415,188.3415,187.8747,187.9106,33872.0
2020-02-07 14:10:00,209.31,209.31,209.09,209.13,12183.0,187.9106,187.9106,187.7131,187.749,12183.0
2020-02-07 14:20:00,209.11,209.23,208.98,209.22,15684.0,187.731,187.8388,187.6143,187.8298,15684.0
2020-02-07 14:30:00,209.21,210.0,209.2,209.89,22129.0,187.8208,188.5301,187.8118,188.4313,22129.0
2020-02-07 14:40:00,209.91,210.1,209.78,210.1,29385.0,188.4493,188.6198,188.3325,188.6198,29385.0
2020-02-07 14:50:00,210.14,210.45,210.14,210.31,47362.0,188.6557,188.934,188.6557,188.8084,47362.0
2020-02-07 15:00:00,210.35,210.42,210.19,210.23,33739.0,188.8443,188.9071,188.7006,188.7365,33739.0
2020-02-07 15:10:00,210.26,210.47,210.11,210.36,29671.0,188.7635,188.952,188.6288,188.8532,29671.0
2020-02-07 15:20:00,210.33,210.5,210.28,210.45,23089.0,188.8263,188.9789,188.7814,188.934,23089.0
2020-02-07 15:30:00,210.4,210.44,209.98,210.08,81896.0,188.8892,188.9251,188.5121,188.6019,81896.0
2020-02-07 15:40:00,209.99,210.1,209.78,209.89,40019.0,188.5211,188.6198,188.3325,188.4313,40019.0
2020-02-07 15:50:00,209.91,210.36,209.73,210.13,120598.0,188.4493,188.8532,188.2877,188.6468,120598.0
2020-02-10 09:30:00,208.92,209.48,207.66,208.07,32977.0,187.5605,188.0632,186.4293,186.7974,32977.0
2020-02-10 09:40:00,208.34,209.08,208.23,208.49,28902.0,187.0398,187.7041,186.941,187.1744,28902.0
2020-02-10 09:50:00,208.6,209.36,208.58,209.29,110103.0,187.2732,187.9555,187.2552,187.8926,110103.0
2020-02-10 10:00:00,209.4,209.41,208.98,209.25,95946.0,187.9914,188.0004,187.6143,187.8567,95946.0
2020-02-10 10:10:00,209.22,209.31,209.0,209.3,65064.0,187.8298,187.9106,187.6323,187.9016,65064.0
2020-02-10 10:20:00,209.25,209.51,209.14,209.4,52438.0,187.8567,188.0902,187.758,187.9914,52438.0
2020-02-10 10:30:00,209.34,209.65,209.34,209.65,51178.0,187.9375,188.2158,187.9375,188.2158,51178.0
2020-02-10 10:40:00,209.65,209.72,209.52,209.7,27393.0,188.2158,188.2787,188.0991,188.2607,27393.0
2020-02-10 10:50:00,209.69,209.79,209.51,209.69,55928.0,188.2517,188.3415,188.0902,188.2517,55928.0
2020-02-10 11:00:00,209.7,209.75,209.62,209.7,20590.0,188.2607,188.3056,188.1889,188.2607,20590.0
2020-02-10 11:10:00,209.73,209.77,209.4,209.45,16288.0,188.2877,188.3236,187.9914,188.0363,16288.0
2020-02-10 11:20:00,209.48,209.67,209.42,209.56,33448.0,188.0632,188.2338,188.0094,188.135,33448.0
2020-02-10 11:30:00,209.62,209.75,209.54,209.72,26852.0,188.1889,188.3056,188.1171,188.2787,26852.0
2020-02-10 11:40:00,209.72,209.75,209.51,209.57,20046.0,188.2787,188.3056,188.0902,188.144,20046.0
2020-02-10 11:50:00,209.52,209.58,209.37,209.43,7061.0,188.0991,188.153,187.9645,188.0183,7061.0
2020-02-10 12:00:00,209.44,209.57,209.36,209.36,10047.0,188.0273,188.144,187.9555,187.9555,10047.0
2020-02-10 12:10:00,209.42,209.53,209.34,209.37,10213.0,188.0094,188.1081,187.9375,187.9645,10213.0
2020-02-10 12:20:00,209.38,209.5,209.14,209.14,14705.0,187.9734,188.0812,187.758,187.758,14705.0
2020-02-10 12:30:00,209.19,209.2,208.97,209.01,24331.0,187.8029,187.8118,187.6054,187.6413,24331.0
2020-02-10 12:40:00,208.98,209.19,208.95,209.07,12528.0,187.6143,187.8029,187.5874,187.6951,12528.0
2020-02-10 12:50:00,209.02,209.02,208.85,208.94,12740.0,187.6502,187.6502,187.4976,187.5784,12740.0
2020-02-10 13:00:00,208.93,208.96,208.86,208.91,15451.0,187.5694,187.5964,187.5066,187.5515,15451.0
2020-02-10 13:10:00,208.93,208.97,208.83,208.93,10932.0,187.5694,187.6054,187.4797,187.5694,10932.0
2020-02-10 13:20:00,208.97,209.2,208.94,209.05,8703.0,187.6054,187.8118,187.5784,187.6772,8703.0
2020-02-10 13:30:00,209.07,209.2,209.04,209.08,22172.0,187.6951,187.8118,187.6682,187.7041,22172.0
2020-02-10 13:40:00,209.09,209.27,209.09,209.27,11674.0,187.7131,187.8747,187.7131,187.8747,11674.0
2020-02-10 13:50:00,209.27,209.34,209.21,209.21,20157.0,187.8747,187.9375,187.8208,187.8208,20157.0
2020-02-10 14:00:00,209.24,209.24,209.05,209.08,10788.0,187.8478,187.8478,187.6772,187.7041,10788.0
2020-02-10 14:10:00,209.1,209.23,209.09,209.09,4518.0,187.7221,187.8388,187.7131,187.7131,4518.0
2020-02-10 14:20:00,209.14,209.3,209.12,209.28,11215.0,187.758,187.9016,187.74,187.8837,11215.0
2020-02-10 14:30:00,209.29,209.45,209.24,209.45,19847.0,187.8926,188.0363,187.8478,188.0363,19847.0
2020-02-10 14:40:00,209.44,209.54,209.36,209.53,65546.0,188.0273,188.1171,187.9555,188.1081,65546.0
2020-02-10 14:50:00,209.55,209.63,209.47,209.54,47096.0,188.1261,188.1979,188.0542,188.1171,47096.0
2020-02-10 15:00:00,209.54,209.65,209.53,209.55,25913.0,188.1171,188.2158,188.1081,188.1261,25913.0
2020-02-10 15:10:00,209.55,209.65,209.39,209.42,29797.0,188.1261,188.2158,187.9824,188.0094,29797.0
2020-02-10 15:20:00,209.39,209.5,209.09,209.26,65520.0,187.9824,188.0812,187.7131,187.8657,65520.0
2020-02-10 15:30:00,209.25,209.3,208.72,208.78,51164.0,187.8567,187.9016,187.3809,187.4348,51164.0
2020-02-10 15:40:00,208.78,209.22,208.54,209.08,58151.0,187.4348,187.8298,187.2193,187.7041,58151.0
2020-02-10 15:50:00,209.18,209.71,209.08,209.23,206805.0,187.7939,188.2697,187.7041,187.8388,206805.0
2020-02-11 09:30:00,210.63,210.93,209.91,210.4,32174.0,189.0956,189.365,188.4493,188.8892,32174.0
2020-02-11 09:40:00,210.45,211.78,210.32,211.76,29766.0,188.934,190.1281,188.8173,190.1101,29766.0
2020-02-11 09:50:00,211.83,212.32,211.76,212.24,42222.0,190.173,190.6129,190.1101,190.541,42222.0
2020-02-11 10:00:00,212.27,213.12,212.27,212.84,52980.0,190.568,191.3311,190.568,191.0797,52980.0
2020-02-11 10:10:00,212.86,213.31,212.77,212.77,30986.0,191.0977,191.5016,191.0169,191.0169,30986.0
2020-02-11 10:20:00,212.77,212.9,212.66,212.84,17531.0,191.0169,191.1336,190.9181,191.0797,17531.0
2020-02-11 10:30:00,212.88,212.95,212.5,212.59,39396.0,191.1156,191.1785,190.7745,190.8553,39396.0
2020-02-11 10:40:00,212.6,212.7,212.13,212.34,17175.0,190.8642,190.954,190.4423,190.6308,17175.0
2020-02-11 10:50:00,212.38,212.38,211.97,212.19,21406.0,190.6667,190.6667,190.2986,190.4962,21406.0
2020-02-11 11:00:00,212.17,212.37,211.94,212.0,19664.0,190.4782,190.6578,190.2717,190.3256,19664.0
2020-02-11 11:10:00,212.02,212.07,211.85,211.87,19700.0,190.3435,190.3884,190.1909,190.2089,19700.0
2020-02-11 11:20:00,211.81,211.81,210.94,211.06,9105.0,190.155,190.155,189.374,189.4817,9105.0
2020-02-11 11:30:00,210.99,210.99,210.58,210.65,24383.0,189.4188,189.4188,189.0508,189.1136,24383.0
2020-02-11 11:40:00,210.6,211.18,210.58,211.18,8595.0,189.0687,189.5894,189.0508,189.5894,8595.0
2020-02-11 11:50:00,211.19,211.27,210.99,211.01,8817.0,189.5984,189.6702,189.4188,189.4368,8817.0
2020-02-11 12:00:00,210.99,211.12,210.9,211.05,13636.0,189.4188,189.5355,189.338,189.4727,13636.0
2020-02-11 12:10:00,210.97,211.28,210.93,211.05,16517.0,189.4009,189.6792,189.365,189.4727,16517.0
2020-02-11 12:20:00,211.08,211.46,211.08,211.41,6117.0,189.4996,189.8408,189.4996,189.7959,6117.0
2020-02-11 12:30:00,211.45,211.61,211.33,211.6,5490.0,189.8318,189.9755,189.7241,189.9665,5490.0
2020-02-11 12:40:00,211.6,211.61,211.37,211.45,5328.0,189.9665,189.9755,189.76,189.8318,5328.0
2020-02-11 12:50:00,211.43,211.73,211.39,211.73,10681.0,189.8139,190.0832,189.7779,190.0832,10681.0
2020-02-11 13:00:00,211.75,211.78,211.45,211.45,11687.0,190.1011,190.1281,189.8318,189.8318,11687.0
2020-02-11 13:10:00,211.45,211.54,211.21,211.21,15528.0,189.8318,189.9126,189.6163,189.6163,15528.0
2020-02-11 13:20:00,211.27,211.29,211.16,211.29,3861.0,189.6702,189.6882,189.5715,189.6882,3861.0
2020-02-11 13:30:00,211.32,211.32,210.86,210.92,6936.0,189.7151,189.7151,189.3021,189.356,6936.0
2020-02-11 13:40:00,210.93,211.14,210.93,211.05,5107.0,189.365,189.5535,189.365,189.4727,5107.0
2020-02-11 13:50:00,211.03,211.03,210.75,210.91,6991.0,189.4548,189.4548,189.2034,189.347,6991.0
2020-02-11 14:00:00,210.99,211.03,210.59,210.6,8430.0,189.4188,189.4548,189.0597,189.0687,8430.0
2020-02-11 14:10:00,210.59,210.71,210.33,210.37,9846.0,189.0597,189.1675,188.8263,188.8622,9846.0
2020-02-11 14:20:00,210.37,210.39,210.15,210.39,6668.0,188.8622,188.8802,188.6647,188.8802,6668.0
2020-02-11 14:30:00,210.46,210.55,210.4,210.53,5341.0,188.943,189.0238,188.8892,189.0059,5341.0
2020-02-11 14:40:00,210.52,210.53,210.22,210.27,13809.0,188.9969,189.0059,188.7276,188.7725,13809.0
2020-02-11 14:50:00,210.35,210.35,209.8,209.81,10828.0,188.8443,188.8443,188.3505,188.3595,10828.0
2020-02-11 15:00:00,209.82,210.01,209.71,209.72,12997.0,188.3685,188.539,188.2697,188.2787,12997.0
2020-02-11 15:10:00,209.73,209.88,209.62,209.62,17961.0,188.2877,188.4223,188.1889,188.1889,17961.0
2020-02-11 15:20:00,209.57,209.7,209.51,209.56,15546.0,188.144,188.2607,188.0902,188.135,15546.0
2020-02-11 15:30:00,209.56,209.87,209.47,209.71,32218.0,188.135,188.4133,188.0542,188.2697,32218.0
2020-02-11 15:40:00,209.73,209.91,209.41,209.45,37267.0,188.2877,188.4493,188.0004,188.0363,37267.0
2020-02-11 15:50:00,209.42,209.72,209.07,209.2,90974.0,188.0094,188.2787,187.6951,187.8118,90974.0
2020-02-12 09:30:00,210.77,211.12,209.95,210.63,34650.0,189.2213,189.5355,188.4852,189.0956,34650.0
2020-02-12 09:40:00,210.4,210.71,209.93,210.4,11385.0,188.8892,189.1675,188.4672,188.8892,11385.0
2020-02-12 09:50:00,210.12,210.82,210.11,210.74,12582.0,188.6378,189.2662,188.6288,189.1944,12582.0
2020-02-12 10:00:00,210.74,210.75,209.88,210.02,7337.0,189.1944,189.2034,188.4223,188.548,7337.0
2020-02-12 10:10:00,210.01,210.31,209.92,210.09,20408.0,188.539,188.8084,188.4582,188.6109,20408.0
2020-02-12 10:20:00,210.06,210.41,209.93,210.4,12430.0,188.5839,188.8981,188.4672,188.8892,12430.0
2020-02-12 10:30:00,210.47,210.82,210.44,210.77,8678.0,188.952,189.2662,188.9251,189.2213,8678.0
2020-02-12 10:40:00,210.81,211.01,210.79,210.91,7709.0,189.2572,189.4368,189.2393,189.347,7709.0
2020-02-12 10:50:00,210.93,211.57,210.89,211.19,11559.0,189.365,189.9395,189.3291,189.5984,11559.0
2020-02-12 11:00:00,211.24,211.44,211.24,211.27,6583.0,189.6433,189.8228,189.6433,189.6702,6583.0
2020-02-12 11:10:00,211.29,211.89,211.29,211.87,7372.0,189.6882,190.2268,189.6882,190.2089,7372.0
2020-02-12 11:20:00,211.95,212.32,211.89,212.22,7772.0,190.2807,190.6129,190.2268,190.5231,7772.0
2020-02-12 11:30:00,212.34,212.41,212.2,212.34,13850.0,190.6308,190.6937,190.5051,190.6308,13850.0
2020-02-12 11:40:00,212.34,212.65,212.29,212.65,19032.0,190.6308,190.9091,190.5859,190.9091,19032.0
2020-02-12 11:50:00,212.65,212.73,212.29,212.33,11555.0,190.9091,190.9809,190.5859,190.6218,11555.0
2020-02-12 12:00:00,212.34,212.53,212.28,212.52,10559.0,190.6308,190.8014,190.577,190.7924,10559.0
2020-02-12 12:10:00,212.52,212.52,211.83,211.83,14337.0,190.7924,190.7924,190.173,190.173,14337.0
2020-02-12 12:20:00,211.87,211.97,211.68,211.69,7203.0,190.2089,190.2986,190.0383,190.0473,7203.0
2020-02-12 12:30:00,211.67,211.83,211.67,211.74,12252.0,190.0293,190.173,190.0293,190.0922,12252.0
2020-02-12 12:40:00,211.74,212.18,211.72,212.16,7462.0,190.0922,190.4872,190.0742,190.4692,7462.0
2020-02-12 12:50:00,212.07,212.18,211.96,212.06,7753.0,190.3884,190.4872,190.2897,190.3794,7753.0
2020-02-12 13:00:00,212.05,212.12,211.82,211.97,8733.0,190.3705,190.4333,190.164,190.2986,8733.0
2020-02-12 13:10:00,211.96,212.0,211.77,211.91,10862.0,190.2897,190.3256,190.1191,190.2448,10862.0
2020-02-12 13:20:00,211.86,211.97,211.82,211.92,9148.0,190.1999,190.2986,190.164,190.2538,9148.0
2020-02-12 13:30:00,211.92,212.27,211.85,212.15,10263.0,190.2538,190.568,190.1909,190.4602,10263.0
2020-02-12 13:40:00,212.17,212.2,212.08,212.15,7826.0,190.4782,190.5051,190.3974,190.4602,7826.0
2020-02-12 13:50:00,212.16,212.21,211.93,212.01,10857.0,190.4692,190.5141,190.2627,190.3346,10857.0
2020-02-12 14:00:00,212.04,212.2,212.01,212.2,5050.0,190.3615,190.5051,190.3346,190.5051,5050.0
2020-02-12 14:10:00,212.22,212.41,212.15,212.2,7912.0,190.5231,190.6937,190.4602,190.5051,7912.0
2020-02-12 14:20:00,212.16,212.23,211.87,211.87,10789.0,190.4692,190.5321,190.2089,190.2089,10789.0
2020-02-12 14:30:00,211.88,212.01,211.78,211.84,17731.0,190.2178,190.3346,190.1281,190.1819,17731.0
2020-02-12 14:40:00,211.79,211.83,211.6,211.7,10490.0,190.137,190.173,189.9665,190.0563,10490.0
2020-02-12 14:50:00,211.71,211.73,211.38,211.55,8138.0,190.0652,190.0832,189.769,189.9216,8138.0
2020-02-12 15:00:00,211.6,211.74,211.33,211.35,8602.0,189.9665,190.0922,189.7241,189.742,8602.0
2020-02-12 15:10:00,211.34,211.5,211.24,211.46,9197.0,189.7331,189.8767,189.6433,189.8408,9197.0
2020-02-12 15:20:00,211.47,211.62,211.36,211.54,11151.0,189.8498,189.9844,189.751,189.9126,11151.0
2020-02-12 15:30:00,211.51,211.56,211.18,211.18,18924.0,189.8857,189.9306,189.5894,189.5894,18924.0
2020-02-12 15:40:00,211.17,211.37,211.16,211.19,25600.0,189.5804,189.76,189.5715,189.5984,25600.0
2020-02-12 15:50:00,211.23,211.45,210.87,210.95,71433.0,189.6343,189.8318,189.3111,189.3829,71433.0
2020-02-13 09:30:00,209.7,210.89,209.7,210.29,13905.0,188.2607,189.3291,188.2607,188.7904,13905.0
2020-02-13 09:40:00,210.12,210.62,209.67,210.58,8422.0,188.6378,189.0867,188.2338,189.0508,8422.0
2020-02-13 09:50:00,210.59,210.71,210.12,210.15,10360.0,189.0597,189.1675,188.6378,188.6647,10360.0
2020-02-13 10:00:00,210.12,210.18,209.27,209.82,23951.0,188.6378,188.6917,187.8747,188.3685,23951.0
2020-02-13 10:10:00,209.82,210.1,209.74,209.84,7925.0,188.3685,188.6198,188.2966,188.3864,7925.0
2020-02-13 10:20:00,209.8,209.89,209.33,209.36,7787.0,188.3505,188.4313,187.9286,187.9555,7787.0
2020-02-13 10:30:00,209.34,209.41,209.0,209.22,22545.0,187.9375,188.0004,187.6323,187.8298,22545.0
2020-02-13 10:40:00,209.16,209.73,209.16,209.72,7433.0,187.7759,188.2877,187.7759,188.2787,7433.0
2020-02-13 10:50:00,209.71,209.98,209.67,209.91,5741.0,188.2697,188.5121,188.2338,188.4493,5741.0
2020-02-13 11:00:00,209.93,210.0,209.66,210.0,5477.0,188.4672,188.5301,188.2248,188.5301,5477.0
2020-02-13 11:10:00,209.96,209.96,209.68,209.93,7322.0,188.4941,188.4941,188.2428,188.4672,7322.0
2020-02-13 11:20:00,209.98,210.2,209.88,210.1,4973.0,188.5121,188.7096,188.4223,188.6198,4973.0
2020-02-13 11:30:00,210.05,210.29,209.91,210.29,6049.0,188.5749,188.7904,188.4493,188.7904,6049.0
2020-02-13 11:40:00,210.36,210.45,209.98,210.02,6613.0,188.8532,188.934,188.5121,188.548,6613.0
2020-02-13 11:50:00,209.99,210.05,209.86,209.93,6142.0,188.5211,188.5749,188.4044,188.4672,6142.0
2020-02-13 12:00:00,209.93,210.36,209.91,210.29,8222.0,188.4672,188.8532,188.4493,188.7904,8222.0
2020-02-13 12:10:00,210.27,210.47,210.26,210.46,13828.0,188.7725,188.952,188.7635,188.943,13828.0
2020-02-13 12:20:00,210.44,210.45,210.21,210.32,8936.0,188.9251,188.934,188.7186,188.8173,8936.0
2020-02-13 12:30:00,210.32,210.44,210.14,210.14,7626.0,188.8173,188.9251,188.6557,188.6557,7626.0
2020-02-13 12:40:00,210.1,210.35,210.0,210.35,6532.0,188.6198,188.8443,188.5301,188.8443,6532.0
2020-02-13 12:50:00,210.36,210.48,210.22,210.23,5361.0,188.8532,188.961,188.7276,188.7365,5361.0
2020-02-13 13:00:00,210.25,210.37,210.07,210.14,7485.0,188.7545,188.8622,188.5929,188.6557,7485.0
2020-02-13 13:10:00,210.13,210.37,210.13,210.19,5781.0,188.6468,188.8622,188.6468,188.7006,5781.0
2020-02-13 13:20:00,210.19,210.49,210.19,210.49,9336.0,188.7006,188.97,188.7006,188.97,9336.0
2020-02-13 13:30:00,210.4,210.53,210.26,210.53,4700.0,188.8892,189.0059,188.7635,189.0059,4700.0
2020-02-13 13:40:00,210.54,211.01,210.54,210.98,3935.0,189.0148,189.4368,189.0148,189.4099,3935.0
2020-02-13 13:50:00,210.97,211.01,210.56,210.83,8640.0,189.4009,189.4368,189.0328,189.2752,8640.0
2020-02-13 14:00:00,210.86,211.38,210.78,210.97,9585.0,189.3021,189.769,189.2303,189.4009,9585.0
2020-02-13 14:10:00,210.92,210.93,210.62,210.72,7514.0,189.356,189.365,189.0867,189.1764,7514.0
2020-02-13 14:20:00,210.79,210.91,210.65,210.66,4731.0,189.2393,189.347,189.1136,189.1226,4731.0
2020-02-13 14:30:00,210.66,210.72,210.48,210.48,7036.0,189.1226,189.1764,188.961,188.961,7036.0
2020-02-13 14:40:00,210.5,210.62,210.37,210.62,7122.0,188.9789,189.0867,188.8622,189.0867,7122.0
2020-02-13 14:50:00,210.59,210.78,210.56,210.7,6744.0,189.0597,189.2303,189.0328,189.1585,6744.0
2020-02-13 15:00:00,210.72,210.79,210.52,210.68,7645.0,189.1764,189.2393,188.9969,189.1405,7645.0
2020-02-13 15:10:00,210.72,210.77,210.42,210.55,11798.0,189.1764,189.2213,188.9071,189.0238,11798.0
2020-02-13 15:20:00,210.54,210.77,210.52,210.72,9657.0,189.0148,189.2213,188.9969,189.1764,9657.0
2020-02-13 15:30:00,210.71,210.78,210.17,210.19,15421.0,189.1675,189.2303,188.6827,188.7006,15421.0
2020-02-13 15:40:00,210.2,210.36,210.15,210.36,16760.0,188.7096,188.8532,188.6647,188.8532,16760.0
2020-02-13 15:50:00,210.31,210.57,210.29,210.49,56611.0,188.8084,189.0418,188.7904,188.97,56611.0
2020-02-14 09:30:00,210.44,211.05,209.97,210.3,14032.0,188.9251,189.4727,188.5031,188.7994,14032.0
2020-02-14 09:40:00,210.38,210.56,209.99,210.56,4090.0,188.8712,189.0328,188.5211,189.0328,4090.0
2020-02-14 09:50:00,210.44,211.15,210.43,211.15,10069.0,188.9251,189.5625,188.9161,189.5625,10069.0
2020-02-14 10:00:00,210.72,211.21,210.71,210.81,11299.0,189.1764,189.6163,189.1675,189.2572,11299.0
2020-02-14 10:10:00,210.82,210.82,210.48,210.66,9010.0,189.2662,189.2662,188.961,189.1226,9010.0
2020-02-14 10:20:00,210.7,210.74,210.47,210.48,7311.0,189.1585,189.1944,188.952,188.961,7311.0
2020-02-14 10:30:00,210.43,210.53,210.06,210.13,7933.0,188.9161,189.0059,188.5839,188.6468,7933.0
2020-02-14 10:40:00,210.21,210.49,210.21,210.26,7676.0,188.7186,188.97,188.7186,188.7635,7676.0
2020-02-14 10:50:00,210.3,210.46,210.25,210.27,8875.0,188.7994,188.943,188.7545,188.7725,8875.0
2020-02-14 11:00:00,210.28,210.31,210.07,210.23,13666.0,188.7814,188.8084,188.5929,188.7365,13666.0
2020-02-14 11:10:00,210.23,210.42,210.15,210.42,4304.0,188.7365,188.9071,188.6647,188.9071,4304.0
2020-02-14 11:20:00,210.45,210.45,210.14,210.15,6842.0,188.934,188.934,188.6557,188.6647,6842.0
2020-02-14 11:30:00,210.21,210.36,210.2,210.21,5817.0,188.7186,188.8532,188.7096,188.7186,5817.0
2020-02-14 11:40:00,210.21,210.38,210.21,210.22,6550.0,188.7186,188.8712,188.7186,188.7276,6550.0
2020-02-14 11:50:00,210.21,210.39,210.06,210.33,4749.0,188.7186,188.8802,188.5839,188.8263,4749.0
2020-02-14 12:00:00,210.27,210.36,210.03,210.08,5407.0,188.7725,188.8532,188.557,188.6019,5407.0
2020-02-14 12:10:00,210.02,210.19,210.0,210.07,5228.0,188.548,188.7006,188.5301,188.5929,5228.0
2020-02-14 12:20:00,210.12,210.12,209.63,209.68,7486.0,188.6378,188.6378,188.1979,188.2428,7486.0
2020-02-14 12:30:00,209.68,209.76,209.44,209.74,5125.0,188.2428,188.3146,188.0273,188.2966,5125.0
2020-02-14 12:40:00,209.84,209.91,209.41,209.56,10367.0,188.3864,188.4493,188.0004,188.135,10367.0
2020-02-14 12:50:00,209.61,209.66,209.49,209.66,2565.0,188.1799,188.2248,188.0722,188.2248,2565.0
2020-02-14 13:00:00,209.66,209.66,209.46,209.47,5068.0,188.2248,188.2248,188.0453,188.0542,5068.0
2020-02-14 13:10:00,209.5,209.55,209.13,209.13,6390.0,188.0812,188.1261,187.749,187.749,6390.0
2020-02-14 13:20:00,209.16,209.64,209.12,209.61,3687.0,187.7759,188.2069,187.74,188.1799,3687.0
2020-02-14 13:30:00,209.59,209.87,209.51,209.86,5068.0,188.162,188.4133,188.0902,188.4044,5068.0
2020-02-14 13:40:00,209.84,210.0,209.77,209.82,7663.0,188.3864,188.5301,188.3236,188.3685,7663.0
2020-02-14 13:50:00,209.81,209.81,209.47,209.47,6616.0,188.3595,188.3595,188.0542,188.0542,6616.0
2020-02-14 14:00:00,209.47,209.62,209.39,209.44,5258.0,188.0542,188.1889,187.9824,188.0273,5258.0
2020-02-14 14:10:00,209.41,209.41,208.79,208.87,10901.0,188.0004,188.0004,187.4438,187.5156,10901.0
2020-02-14 14:20:00,208.85,209.42,208.85,209.38,4572.0,187.4976,188.0094,187.4976,187.9734,4572.0
2020-02-14 14:30:00,209.38,209.81,209.25,209.7,12037.0,187.9734,188.3595,187.8567,188.2607,12037.0
2020-02-14 14:40:00,209.7,209.75,209.3,209.38,10799.0,188.2607,188.3056,187.9016,187.9734,10799.0
2020-02-14 14:50:00,209.27,209.42,209.05,209.21,12775.0,187.8747,188.0094,187.6772,187.8208,12775.0
2020-02-14 15:00:00,209.21,209.25,209.03,209.08,21917.0,187.8208,187.8567,187.6592,187.7041,21917.0
2020-02-14 15:10:00,209.09,209.21,208.97,209.02,12824.0,187.7131,187.8208,187.6054,187.6502,12824.0
2020-02-14 15:20:00,209.02,209.11,208.93,209.06,7774.0,187.6502,187.731,187.5694,187.6862,7774.0
2020-02-14 15:30:00,209.06,209.25,209.03,209.14,26495.0,187.6862,187.8567,187.6592,187.758,26495.0
2020-02-14 15:40:00,209.16,209.3,209.06,209.3,19460.0,187.7759,187.9016,187.6862,187.9016,19460.0
2020-02-14 15:50:00,209.28,209.6,209.19,209.35,68416.0,187.8837,188.171,187.8029,187.9465,68416.0
2020-02-18 09:30:00,208.61,209.78,208.24,208.96,18305.0,187.2822,188.3325,186.95,187.5964,18305.0
2020-02-18 09:40:00,209.15,210.04,208.98,209.95,6312.0,187.767,188.566,187.6143,188.4852,6312.0
2020-02-18 09:50:00,209.81,210.31,209.67,209.73,11464.0,188.3595,188.8084,188.2338,188.2877,11464.0
2020-02-18 10:00:00,209.78,209.98,209.48,209.77,41825.0,188.3325,188.5121,188.0632,188.3236,41825.0
2020-02-18 10:10:00,209.89,210.39,209.82,210.15,43206.0,188.4313,188.8802,188.3685,188.6647,43206.0
2020-02-18 10:20:00,210.2,210.25,209.36,209.36,16068.0,188.7096,188.7545,187.9555,187.9555,16068.0
2020-02-18 10:30:00,209.38,209.75,209.23,209.38,13078.0,187.9734,188.3056,187.8388,187.9734,13078.0
2020-02-18 10:40:00,209.46,209.78,209.25,209.63,9166.0,188.0453,188.3325,187.8567,188.1979,9166.0
2020-02-18 10:50:00,209.69,209.78,209.59,209.59,7601.0,188.2517,188.3325,188.162,188.162,7601.0
2020-02-18 11:00:00,209.61,209.61,208.63,208.74,15659.0,188.1799,188.1799,187.3001,187.3989,15659.0
2020-02-18 11:10:00,208.68,208.68,207.8,207.81,11323.0,187.345,187.345,186.555,186.564,11323.0
2020-02-18 11:20:00,207.76,207.99,207.26,207.52,13370.0,186.5191,186.7256,186.0702,186.3036,13370.0
2020-02-18 11:30:00,207.72,208.0,207.33,207.39,38328.0,186.4832,186.7345,186.133,186.1869,38328.0
2020-02-18 11:40:00,207.37,207.44,207.08,207.18,29718.0,186.1689,186.2318,185.9086,185.9984,29718.0
2020-02-18 11:50:00,207.28,207.47,207.1,207.12,10702.0,186.0881,186.2587,185.9265,185.9445,10702.0
2020-02-18 12:00:00,207.18,207.42,207.03,207.29,10637.0,185.9984,186.2138,185.8637,186.0971,10637.0
2020-02-18 12:10:00,207.53,207.7,207.48,207.55,4939.0,186.3126,186.4652,186.2677,186.3305,4939.0
2020-02-18 12:20:00,207.7,207.76,207.66,207.69,4762.0,186.4652,186.5191,186.4293,186.4562,4762.0
2020-02-18 12:30:00,207.66,207.97,207.65,207.94,5277.0,186.4293,186.7076,186.4203,186.6807,5277.0
2020-02-18 12:40:00,207.88,208.04,207.88,207.94,4544.0,186.6268,186.7704,186.6268,186.6807,4544.0
2020-02-18 12:50:00,207.91,208.02,207.86,207.99,5418.0,186.6537,186.7525,186.6088,186.7256,5418.0
2020-02-18 13:00:00,208.03,208.55,208.03,208.55,5980.0,186.7615,187.2283,186.7615,187.2283,5980.0
2020-02-18 13:10:00,208.6,208.74,208.51,208.67,3745.0,187.2732,187.3989,187.1924,187.336,3745.0
2020-02-18 13:20:00,208.65,208.67,208.52,208.52,3890.0,187.3181,187.336,187.2014,187.2014,3890.0
2020-02-18 13:30:00,208.58,208.71,208.5,208.52,4288.0,187.2552,187.3719,187.1834,187.2014,4288.0
2020-02-18 13:40:00,208.52,208.52,208.12,208.29,6500.0,187.2014,187.2014,186.8423,186.9949,6500.0
2020-02-18 13:50:00,208.43,208.43,208.18,208.38,2986.0,187.1206,187.1206,186.8961,187.0757,2986.0
2020-02-18 14:00:00,208.45,208.45,208.21,208.23,3293.0,187.1385,187.1385,186.9231,186.941,3293.0
2020-02-18 14:10:00,208.17,208.51,208.13,208.51,5397.0,186.8872,187.1924,186.8512,187.1924,5397.0
2020-02-18 14:20:00,208.51,208.56,208.32,208.47,7049.0,187.1924,187.2373,187.0218,187.1565,7049.0
2020-02-18 14:30:00,208.46,208.57,208.33,208.33,7014.0,187.1475,187.2463,187.0308,187.0308,7014.0
2020-02-18 14:40:00,208.42,208.55,208.13,208.15,20982.0,187.1116,187.2283,186.8512,186.8692,20982.0
2020-02-18 14:50:00,208.23,208.32,208.04,208.04,6610.0,186.941,187.0218,186.7704,186.7704,6610.0
2020-02-18 15:00:00,208.08,208.17,207.9,207.96,11257.0,186.8064,186.8872,186.6448,186.6986,11257.0
2020-02-18 15:10:00,207.93,208.16,207.91,207.93,8464.0,186.6717,186.8782,186.6537,186.6717,8464.0
2020-02-18 15:20:00,207.95,207.97,207.69,207.72,12397.0,186.6896,186.7076,186.4562,186.4832,12397.0
2020-02-18 15:30:00,207.71,207.93,207.55,207.85,28080.0,186.4742,186.6717,186.3305,186.5999,28080.0
2020-02-18 15:40:00,207.89,208.21,207.84,207.84,20628.0,186.6358,186.9231,186.5909,186.5909,20628.0
2020-02-18 15:50:00,207.84,208.08,207.61,208.04,80822.0,186.5909,186.8064,186.3844,186.7704,80822.0
2020-02-19 09:30:00,208.67,209.98,208.25,209.75,25207.0,187.336,188.5121,186.959,188.3056,25207.0
2020-02-19 09:40:00,209.74,210.45,209.11,210.45,21855.0,188.2966,188.934,187.731,188.934,21855.0
2020-02-19 09:50:00,210.44,210.44,209.35,209.35,12608.0,188.9251,188.9251,187.9465,187.9465,12608.0
2020-02-19 10:00:00,209.24,209.41,209.11,209.41,13281.0,187.8478,188.0004,187.731,188.0004,13281.0
2020-02-19 10:10:00,209.41,209.61,209.28,209.54,16687.0,188.0004,188.1799,187.8837,188.1171,16687.0
2020-02-19 10:20:00,209.61,209.86,209.44,209.6,32341.0,188.1799,188.4044,188.0273,188.171,32341.0
2020-02-19 10:30:00,209.7,209.88,209.41,209.45,20260.0,188.2607,188.4223,188.0004,188.0363,20260.0
2020-02-19 10:40:00,209.58,209.77,209.4,209.7,6623.0,188.153,188.3236,187.9914,188.2607,6623.0
2020-02-19 10:50:00,209.73,209.8,209.61,209.64,5548.0,188.2877,188.3505,188.1799,188.2069,5548.0
2020-02-19 11:00:00,209.57,209.63,209.4,209.59,16928.0,188.144,188.1979,187.9914,188.162,16928.0
2020-02-19 11:10:00,209.6,209.65,209.5,209.65,8058.0,188.171,188.2158,188.0812,188.2158,8058.0
2020-02-19 11:20:00,209.65,209.65,209.38,209.39,5417.0,188.2158,188.2158,187.9734,187.9824,5417.0
2020-02-19 11:30:00,209.39,209.43,209.16,209.16,10476.0,187.9824,188.0183,187.7759,187.7759,10476.0
2020-02-19 11:40:00,209.08,209.2,208.93,209.18,6539.0,187.7041,187.8118,187.5694,187.7939,6539.0
2020-02-19 11:50:00,209.12,209.18,208.94,209.13,5228.0,187.74,187.7939,187.5784,187.749,5228.0
2020-02-19 12:00:00,209.07,209.22,208.99,209.21,5205.0,187.6951,187.8298,187.6233,187.8208,5205.0
2020-02-19 12:10:00,209.24,209.33,209.13,209.24,7941.0,187.8478,187.9286,187.749,187.8478,7941.0
2020-02-19 12:20:00,209.31,209.34,209.12,209.12,5743.0,187.9106,187.9375,187.74,187.74,5743.0
2020-02-19 12:30:00,209.17,209.25,209.13,209.25,2866.0,187.7849,187.8567,187.749,187.8567,2866.0
2020-02-19 12:40:00,209.24,209.6,209.17,209.57,9057.0,187.8478,188.171,187.7849,188.144,9057.0
2020-02-19 12:50:00,209.64,209.65,209.39,209.65,6669.0,188.2069,188.2158,187.9824,188.2158,6669.0
2020-02-19 13:00:00,209.62,209.81,209.55,209.68,5098.0,188.1889,188.3595,188.1261,188.2428,5098.0
2020-02-19 13:10:00,209.72,209.8,209.59,209.69,5172.0,188.2787,188.3505,188.162,188.2517,5172.0
2020-02-19 13:20:00,209.67,209.74,209.56,209.62,5285.0,188.2338,188.2966,188.135,188.1889,5285.0
2020-02-19 13:30:00,209.61,209.78,209.49,209.49,3806.0,188.1799,188.3325,188.0722,188.0722,3806.0
2020-02-19 13:40:00,209.56,209.7,209.5,209.55,5491.0,188.135,188.2607,188.0812,188.1261,5491.0
2020-02-19 13:50:00,209.54,209.63,209.5,209.61,6317.0,188.1171,188.1979,188.0812,188.1799,6317.0
2020-02-19 14:00:00,209.56,209.57,209.33,209.57,7334.0,188.135,188.144,187.9286,188.144,7334.0
2020-02-19 14:10:00,209.48,209.77,209.48,209.53,7142.0,188.0632,188.3236,188.0632,188.1081,7142.0
2020-02-19 14:20:00,209.48,209.58,209.36,209.38,7730.0,188.0632,188.153,187.9555,187.9734,7730.0
2020-02-19 14:30:00,209.47,209.56,209.41,209.54,7095.0,188.0542,188.135,188.0004,188.1171,7095.0
2020-02-19 14:40:00,209.54,209.8,209.48,209.76,6708.0,188.1171,188.3505,188.0632,188.3146,6708.0
2020-02-19 14:50:00,209.81,209.88,209.7,209.83,7343.0,188.3595,188.4223,188.2607,188.3774,7343.0
2020-02-19 15:00:00,209.86,209.92,209.48,209.63,12124.0,188.4044,188.4582,188.0632,188.1979,12124.0
2020-02-19 15:10:00,209.55,209.57,209.23,209.43,7630.0,188.1261,188.144,187.8388,188.0183,7630.0
2020-02-19 15:20:00,209.43,209.48,209.33,209.42,8071.0,188.0183,188.0632,187.9286,188.0094,8071.0
2020-02-19 15:30:00,209.46,209.47,209.33,209.39,11185.0,188.0453,188.0542,187.9286,187.9824,11185.0
2020-02-19 15:40:00,209.38,209.47,209.24,209.33,16187.0,187.9734,188.0542,187.8478,187.9286,16187.0
2020-02-19 15:50:00,209.28,209.48,209.15,209.15,48400.0,187.8837,188.0632,187.767,187.767,48400.0
2020-02-20 09:30:00,209.15,210.0,209.15,209.96,16678.0,187.767,188.5301,187.767,188.4941,16678.0
2020-02-20 09:40:00,209.81,209.98,209.26,209.72,4350.0,188.3595,188.5121,187.8657,188.2787,4350.0
2020-02-20 09:50:00,210.03,210.33,209.65,209.95,14378.0,188.557,188.8263,188.2158,188.4852,14378.0
2020-02-20 10:00:00,209.97,210.67,209.96,210.43,10242.0,188.5031,189.1316,188.4941,188.9161,10242.0
2020-02-20 10:10:00,210.39,211.0,210.32,210.74,11071.0,188.8802,189.4278,188.8173,189.1944,11071.0
2020-02-20 10:20:00,210.72,210.72,209.94,210.09,12370.0,189.1764,189.1764,188.4762,188.6109,12370.0
2020-02-20 10:30:00,210.2,210.42,210.04,210.35,7926.0,188.7096,188.9071,188.566,188.8443,7926.0
2020-02-20 10:40:00,210.48,210.48,210.18,210.19,4311.0,188.961,188.961,188.6917,188.7006,4311.0
2020-02-20 10:50:00,210.19,210.66,210.17,210.56,27910.0,188.7006,189.1226,188.6827,189.0328,27910.0
2020-02-20 11:00:00,210.48,210.58,210.22,210.22,8081.0,188.961,189.0508,188.7276,188.7276,8081.0
2020-02-20 11:10:00,210.16,210.16,209.75,209.82,26090.0,188.6737,188.6737,188.3056,188.3685,26090.0
2020-02-20 11:20:00,209.82,209.94,209.19,209.23,8702.0,188.3685,188.4762,187.8029,187.8388,8702.0
2020-02-20 11:30:00,209.28,209.28,208.2,208.6,20731.0,187.8837,187.8837,186.9141,187.2732,20731.0
2020-02-20 11:40:00,208.57,208.88,208.39,208.54,4950.0,187.2463,187.5246,187.0847,187.2193,4950.0
2020-02-20 11:50:00,208.69,209.44,208.61,208.89,4377.0,187.354,188.0273,187.2822,187.5335,4377.0
2020-02-20 12:00:00,208.89,208.89,208.25,208.29,7905.0,187.5335,187.5335,186.959,186.9949,7905.0
2020-02-20 12:10:00,208.31,209.06,208.31,208.54,6765.0,187.0128,187.6862,187.0128,187.2193,6765.0
2020-02-20 12:20:00,208.42,208.59,208.3,208.44,6431.0,187.1116,187.2642,187.0039,187.1295,6431.0
2020-02-20 12:30:00,208.48,208.67,208.18,208.64,9150.0,187.1655,187.336,186.8961,187.3091,9150.0
2020-02-20 12:40:00,208.75,209.1,208.65,208.93,5180.0,187.4079,187.7221,187.3181,187.5694,5180.0
2020-02-20 12:50:00,208.89,209.25,208.89,209.22,4168.0,187.5335,187.8567,187.5335,187.8298,4168.0
2020-02-20 13:00:00,209.29,209.61,209.21,209.51,10670.0,187.8926,188.1799,187.8208,188.0902,10670.0
2020-02-20 13:10:00,209.59,209.98,209.53,209.53,9945.0,188.162,188.5121,188.1081,188.1081,9945.0
2020-02-20 13:20:00,209.58,209.8,209.47,209.59,4533.0,188.153,188.3505,188.0542,188.162,4533.0
2020-02-20 13:30:00,209.72,209.84,209.59,209.78,6574.0,188.2787,188.3864,188.162,188.3325,6574.0
2020-02-20 13:40:00,209.78,209.85,209.54,209.83,6835.0,188.3325,188.3954,188.1171,188.3774,6835.0
2020-02-20 13:50:00,209.87,209.97,209.67,209.85,34051.0,188.4133,188.5031,188.2338,188.3954,34051.0
2020-02-20 14:00:00,209.84,210.29,209.82,210.13,12322.0,188.3864,188.7904,188.3685,188.6468,12322.0
2020-02-20 14:10:00,210.09,210.39,210.08,210.14,9660.0,188.6109,188.8802,188.6019,188.6557,9660.0
2020-02-20 14:20:00,210.2,210.27,210.14,210.22,30201.0,188.7096,188.7725,188.6557,188.7276,30201.0
2020-02-20 14:30:00,210.23,211.09,210.21,210.87,25623.0,188.7365,189.5086,188.7186,189.3111,25623.0
2020-02-20 14:40:00,210.88,210.94,210.69,210.73,17083.0,189.3201,189.374,189.1495,189.1854,17083.0
2020-02-20 14:50:00,210.77,210.87,210.59,210.74,23127.0,189.2213,189.3111,189.0597,189.1944,23127.0
2020-02-20 15:00:00,210.69,210.7,210.17,210.23,15702.0,189.1495,189.1585,188.6827,188.7365,15702.0
2020-02-20 15:10:00,210.27,210.42,210.06,210.4,13592.0,188.7725,188.9071,188.5839,188.8892,13592.0
2020-02-20 15:20:00,210.45,210.57,210.24,210.34,19857.0,188.934,189.0418,188.7455,188.8353,19857.0
2020-02-20 15:30:00,210.35,210.51,210.28,210.36,41546.0,188.8443,188.9879,188.7814,188.8532,41546.0
2020-02-20 15:40:00,210.39,210.48,210.34,210.45,20318.0,188.8802,188.961,188.8353,188.934,20318.0
2020-02-20 15:50:00,210.43,210.93,210.4,210.8,86784.0,188.9161,189.365,188.8892,189.2483,86784.0
2020-02-21 09:30:00,210.79,211.61,210.0,210.7,131170.0,189.2393,189.9755,188.5301,189.1585,131170.0
2020-02-21 09:40:00,210.77,210.9,209.43,209.82,74013.0,189.2213,189.338,188.0183,188.3685,74013.0
2020-02-21 09:50:00,209.67,210.19,209.45,209.48,45146.0,188.2338,188.7006,188.0363,188.0632,45146.0
2020-02-21 10:00:00,209.44,209.44,208.2,208.51,16349.0,188.0273,188.0273,186.9141,187.1924,16349.0
2020-02-21 10:10:00,208.47,208.51,207.76,208.27,20715.0,187.1565,187.1924,186.5191,186.9769,20715.0
2020-02-21 10:20:00,208.28,208.45,207.89,207.89,20428.0,186.9859,187.1385,186.6358,186.6358,20428.0
2020-02-21 10:30:00,207.86,207.97,207.2,207.21,9087.0,186.6088,186.7076,186.0163,186.0253,9087.0
2020-02-21 10:40:00,207.12,207.48,206.8,207.48,9906.0,185.9445,186.2677,185.6572,186.2677,9906.0
2020-02-21 10:50:00,207.47,208.05,207.26,207.94,8332.0,186.2587,186.7794,186.0702,186.6807,8332.0
2020-02-21 11:00:00,208.03,208.03,207.61,207.71,12773.0,186.7615,186.7615,186.3844,186.4742,12773.0
2020-02-21 11:10:00,207.63,207.77,207.43,207.55,15143.0,186.4024,186.528,186.2228,186.3305,15143.0
2020-02-21 11:20:00,207.56,207.75,207.41,207.72,23939.0,186.3395,186.5101,186.2049,186.4832,23939.0
2020-02-21 11:30:00,207.68,208.09,207.65,208.09,10002.0,186.4472,186.8153,186.4203,186.8153,10002.0
2020-02-21 11:40:00,208.05,208.23,207.85,207.99,7126.0,186.7794,186.941,186.5999,186.7256,7126.0
2020-02-21 11:50:00,208.04,208.45,207.95,208.25,12110.0,186.7704,187.1385,186.6896,186.959,12110.0
2020-02-21 12:00:00,208.3,208.31,207.87,207.9,11062.0,187.0039,187.0128,186.6178,186.6448,11062.0
2020-02-21 12:10:00,207.9,207.98,207.66,207.7,5414.0,186.6448,186.7166,186.4293,186.4652,5414.0
2020-02-21 12:20:00,207.74,207.89,207.68,207.82,4862.0,186.5011,186.6358,186.4472,186.5729,4862.0
2020-02-21 12:30:00,207.83,207.84,207.35,207.79,24616.0,186.5819,186.5909,186.151,186.546,24616.0
2020-02-21 12:40:00,207.84,207.92,207.56,207.63,5842.0,186.5909,186.6627,186.3395,186.4024,5842.0
2020-02-21 12:50:00,207.74,208.15,207.64,208.14,8260.0,186.5011,186.8692,186.4113,186.8602,8260.0
2020-02-21 13:00:00,208.04,208.31,208.04,208.13,7943.0,186.7704,187.0128,186.7704,186.8512,7943.0
2020-02-21 13:10:00,208.13,208.52,208.12,208.4,12937.0,186.8512,187.2014,186.8423,187.0936,12937.0
2020-02-21 13:20:00,208.41,208.44,208.2,208.27,6255.0,187.1026,187.1295,186.9141,186.9769,6255.0
2020-02-21 13:30:00,208.18,208.19,207.88,208.12,6989.0,186.8961,186.9051,186.6268,186.8423,6989.0
2020-02-21 13:40:00,208.12,208.32,208.01,208.01,8252.0,186.8423,187.0218,186.7435,186.7435,8252.0
2020-02-21 13:50:00,208.01,208.04,207.66,207.88,5342.0,186.7435,186.7704,186.4293,186.6268,5342.0
2020-02-21 14:00:00,207.87,208.0,207.78,207.9,6765.0,186.6178,186.7345,186.537,186.6448,6765.0
2020-02-21 14:10:00,207.89,208.16,207.78,207.81,5677.0,186.6358,186.8782,186.537,186.564,5677.0
2020-02-21 14:20:00,208.0,208.23,207.99,208.11,11006.0,186.7345,186.941,186.7256,186.8333,11006.0
2020-02-21 14:30:00,208.08,208.3,207.96,208.04,10973.0,186.8064,187.0039,186.6986,186.7704,10973.0
2020-02-21 14:40:00,208.14,208.3,207.9,207.9,7410.0,186.8602,187.0039,186.6448,186.6448,7410.0
2020-02-21 14:50:00,207.9,208.09,207.73,208.05,11908.0,186.6448,186.8153,186.4921,186.7794,11908.0
2020-02-21 15:00:00,208.01,208.16,207.7,207.99,24343.0,186.7435,186.8782,186.4652,186.7256,24343.0
2020-02-21 15:10:00,208.0,208.19,207.68,207.76,12868.0,186.7345,186.9051,186.4472,186.5191,12868.0
2020-02-21 15:20:00,207.77,208.05,207.77,207.85,21175.0,186.528,186.7794,186.528,186.5999,21175.0
2020-02-21 15:30:00,207.89,208.0,207.8,207.94,39819.0,186.6358,186.7345,186.555,186.6807,39819.0
2020-02-21 15:40:00,207.92,208.35,207.91,208.24,38064.0,186.6627,187.0487,186.6537,186.95,38064.0
2020-02-21 15:50:00,208.25,208.44,207.81,208.05,106729.0,186.959,187.1295,186.564,186.7794,106729.0
2020-02-24 09:30:00,201.28,203.01,200.0,202.52,59768.0,180.7016,182.2547,179.5524,181.8148,59768.0
2020-02-24 09:40:00,202.65,202.68,200.55,201.37,29518.0,181.9315,181.9584,180.0462,180.7824,29518.0
2020-02-24 09:50:00,201.3,202.51,201.21,202.5,21779.0,180.7195,181.8058,180.6387,181.7968,21779.0
2020-02-24 10:00:00,202.6,203.19,202.17,202.4,20294.0,181.8866,182.4163,181.5006,181.7071,20294.0
2020-02-24 10:10:00,202.39,202.84,202.29,202.64,19727.0,181.6981,182.1021,181.6083,181.9225,19727.0
2020-02-24 10:20:00,202.62,202.62,201.97,202.08,32453.0,181.9046,181.9046,181.321,181.4198,32453.0
2020-02-24 10:30:00,201.98,202.19,201.54,201.67,29920.0,181.33,181.5185,180.935,181.0517,29920.0
2020-02-24 10:40:00,201.61,202.11,201.59,202.11,12151.0,180.9978,181.4467,180.9799,181.4467,12151.0
2020-02-24 10:50:00,202.14,202.51,202.02,202.24,14590.0,181.4736,181.8058,181.3659,181.5634,14590.0
2020-02-24 11:00:00,202.18,202.27,201.7,201.9,13953.0,181.5096,181.5904,181.0786,181.2582,13953.0
2020-02-24 11:10:00,201.87,202.0,201.53,201.81,8595.0,181.2312,181.348,180.926,181.1774,8595.0
2020-02-24 11:20:00,201.93,202.09,201.68,201.79,8595.0,181.2851,181.4288,181.0607,181.1594,8595.0
2020-02-24 11:30:00,201.82,201.93,201.5,201.64,8632.0,181.1864,181.2851,180.8991,181.0248,8632.0
2020-02-24 11:40:00,201.64,201.64,201.03,201.48,28842.0,181.0248,181.0248,180.4771,180.8811,28842.0
2020-02-24 11:50:00,201.58,202.0,201.37,201.83,9499.0,180.9709,181.348,180.7824,181.1953,9499.0
2020-02-24 12:00:00,201.79,202.16,201.79,201.86,12366.0,181.1594,181.4916,181.1594,181.2223,12366.0
2020-02-24 12:10:00,201.83,202.0,201.66,201.95,17801.0,181.1953,181.348,181.0427,181.3031,17801.0
2020-02-24 12:20:00,201.95,202.36,201.95,202.19,12859.0,181.3031,181.6712,181.3031,181.5185,12859.0
2020-02-24 12:30:00,202.11,202.44,201.78,202.4,14660.0,181.4467,181.743,181.1505,181.7071,14660.0
2020-02-24 12:40:00,202.47,202.5,202.03,202.04,11798.0,181.7699,181.7968,181.3749,181.3839,11798.0
2020-02-24 12:50:00,201.98,202.0,201.47,201.47,11110.0,181.33,181.348,180.8721,180.8721,11110.0
2020-02-24 13:00:00,201.42,201.42,200.85,200.9,17760.0,180.8273,180.8273,180.3155,180.3604,17760.0
2020-02-24 13:10:00,200.88,200.94,200.51,200.65,10561.0,180.3425,180.3963,180.0103,180.136,10561.0
2020-02-24 13:20:00,200.64,201.62,200.63,201.62,9715.0,180.127,181.0068,180.118,181.0068,9715.0
2020-02-24 13:30:00,201.53,202.08,201.46,201.95,9228.0,180.926,181.4198,180.8632,181.3031,9228.0
2020-02-24 13:40:00,201.96,202.24,201.75,202.03,16205.0,181.312,181.5634,181.1235,181.3749,16205.0
2020-02-24 13:50:00,202.15,202.16,201.78,201.93,27936.0,181.4826,181.4916,181.1505,181.2851,27936.0
2020-02-24 14:00:00,201.96,202.03,201.38,201.54,27852.0,181.312,181.3749,180.7913,180.935,27852.0
2020-02-24 14:10:00,201.54,201.6,201.31,201.41,15317.0,180.935,180.9889,180.7285,180.8183,15317.0
2020-02-24 14:20:00,201.41,202.84,201.41,202.68,10313.0,180.8183,182.1021,180.8183,181.9584,10313.0
2020-02-24 14:30:00,202.71,202.77,202.47,202.67,12877.0,181.9854,182.0392,181.7699,181.9495,12877.0
2020-02-24 14:40:00,202.74,202.85,202.52,202.78,16372.0,182.0123,182.1111,181.8148,182.0482,16372.0
2020-02-24 14:50:00,202.79,203.43,202.71,203.25,18016.0,182.0572,182.6318,181.9854,182.4702,18016.0
2020-02-24 15:00:00,203.29,203.66,203.16,203.54,30847.0,182.5061,182.8382,182.3894,182.7305,30847.0
2020-02-24 15:10:00,203.56,203.59,203.19,203.42,44244.0,182.7485,182.7754,182.4163,182.6228,44244.0
2020-02-24 15:20:00,203.41,203.42,203.03,203.22,30240.0,182.6138,182.6228,182.2727,182.4432,30240.0
2020-02-24 15:30:00,203.28,203.57,203.1,203.34,61424.0,182.4971,182.7574,182.3355,182.551,61424.0
2020-02-24 15:40:00,203.37,203.49,203.19,203.34,48129.0,182.5779,182.6856,182.4163,182.551,48129.0
2020-02-24 15:50:00,203.32,203.48,203.01,203.01,184338.0,182.533,182.6766,182.2547,182.2547,184338.0
2020-02-25 09:30:00,203.57,203.83,201.98,202.67,20636.0,182.7574,182.9909,181.33,181.9495,20636.0
2020-02-25 09:40:00,202.53,202.54,201.53,202.13,12648.0,181.8238,181.8327,180.926,181.4647,12648.0
2020-02-25 09:50:00,202.13,203.15,201.86,202.88,14416.0,181.4647,182.3804,181.2223,182.138,14416.0
2020-02-25 10:00:00,202.74,203.53,202.73,203.17,19467.0,182.0123,182.7215,182.0033,182.3983,19467.0
2020-02-25 10:10:00,203.17,203.17,202.03,202.13,36862.0,182.3983,182.3983,181.3749,181.4647,36862.0
2020-02-25 10:20:00,201.9,201.9,200.35,200.66,11892.0,181.2582,181.2582,179.8667,180.145,11892.0
2020-02-25 10:30:00,200.71,201.13,200.26,200.8,12560.0,180.1898,180.5669,179.7859,180.2706,12560.0
2020-02-25 10:40:00,200.67,201.03,200.19,200.36,12140.0,180.1539,180.4771,179.723,179.8756,12140.0
2020-02-25 10:50:00,200.33,200.51,199.46,200.5,15309.0,179.8487,180.0103,179.0676,180.0013,15309.0
2020-02-25 11:00:00,200.51,200.73,199.77,199.96,12545.0,180.0103,180.2078,179.3459,179.5165,12545.0
2020-02-25 11:10:00,200.02,200.3,199.14,199.43,6405.0,179.5704,179.8218,178.7804,179.0407,6405.0
2020-02-25 11:20:00,199.41,200.39,199.3,200.13,32746.0,179.0228,179.9026,178.924,179.6691,32746.0
2020-02-25 11:30:00,200.03,200.44,199.91,200.23,10030.0,179.5794,179.9474,179.4716,179.7589,10030.0
2020-02-25 11:40:00,200.31,200.55,199.82,200.45,17370.0,179.8307,180.0462,179.3908,179.9564,17370.0
2020-02-25 11:50:00,200.45,200.8,200.28,200.45,14874.0,179.9564,180.2706,179.8038,179.9564,14874.0
2020-02-25 12:00:00,200.57,200.72,200.16,200.32,12815.0,180.0642,180.1988,179.6961,179.8397,12815.0
2020-02-25 12:10:00,200.43,200.59,200.07,200.16,20974.0,179.9385,180.0821,179.6153,179.6961,20974.0
2020-02-25 12:20:00,200.08,200.42,200.01,200.2,31906.0,179.6243,179.9295,179.5614,179.732,31906.0
2020-02-25 12:30:00,200.21,200.81,200.2,200.53,11100.0,179.741,180.2796,179.732,180.0282,11100.0
2020-02-25 12:40:00,200.52,200.52,199.44,199.44,70378.0,180.0193,180.0193,179.0497,179.0497,70378.0
2020-02-25 12:50:00,199.38,199.96,199.35,199.77,35552.0,178.9958,179.5165,178.9689,179.3459,35552.0
2020-02-25 13:00:00,199.73,199.98,199.41,199.62,22043.0,179.31,179.5345,179.0228,179.2113,22043.0
2020-02-25 13:10:00,199.65,200.0,198.42,198.72,14178.0,179.2382,179.5524,178.134,178.4033,14178.0
2020-02-25 13:20:00,198.65,198.71,198.36,198.51,7376.0,178.3405,178.3943,178.0801,178.2148,7376.0
2020-02-25 13:30:00,198.51,198.58,198.23,198.39,8988.0,178.2148,178.2776,177.9634,178.107,8988.0
2020-02-25 13:40:00,198.39,198.5,198.17,198.24,8930.0,178.107,178.2058,177.9095,177.9724,8930.0
2020-02-25 13:50:00,198.31,198.47,197.68,197.72,11762.0,178.0352,178.1789,177.4696,177.5055,11762.0
2020-02-25 14:00:00,197.69,197.69,196.17,196.4,47075.0,177.4786,177.4786,176.114,176.3205,47075.0
2020-02-25 14:10:00,196.54,197.11,196.41,196.78,34960.0,176.4462,176.9579,176.3295,176.6616,34960.0
2020-02-25 14:20:00,196.72,197.16,196.01,196.06,41316.0,176.6078,177.0028,175.9704,176.0153,41316.0
2020-02-25 14:30:00,196.12,196.3,195.4,195.51,41239.0,176.0691,176.2307,175.4227,175.5215,41239.0
2020-02-25 14:40:00,195.67,196.58,195.26,196.44,34705.0,175.6651,176.4821,175.297,176.3564,34705.0
2020-02-25 14:50:00,196.63,197.1,196.37,196.92,27713.0,176.527,176.9489,176.2936,176.7873,27713.0
2020-02-25 15:00:00,196.94,197.74,196.82,196.93,27599.0,176.8053,177.5235,176.6975,176.7963,27599.0
2020-02-25 15:10:00,196.94,196.94,196.08,196.13,15529.0,176.8053,176.8053,176.0332,176.0781,15529.0
2020-02-25 15:20:00,196.16,196.18,195.11,195.49,23042.0,176.105,176.123,175.1624,175.5035,23042.0
2020-02-25 15:30:00,195.2,195.37,194.06,194.32,35922.0,175.2432,175.3958,174.2197,174.4531,35922.0
2020-02-25 15:40:00,194.24,195.49,194.24,194.64,32160.0,174.3813,175.5035,174.3813,174.7404,32160.0
2020-02-25 15:50:00,194.56,194.95,193.93,194.85,124626.0,174.6686,175.0187,174.103,174.929,124626.0
2020-02-26 09:30:00,195.44,195.77,194.04,195.74,58655.0,175.4586,175.7549,174.2018,175.728,58655.0
2020-02-26 09:40:00,195.8,196.99,195.78,196.15,20154.0,175.7818,176.8502,175.7639,176.096,20154.0
2020-02-26 09:50:00,196.08,196.08,194.6,194.63,23492.0,176.0332,176.0332,174.7045,174.7315,23492.0
2020-02-26 10:00:00,194.77,194.87,194.31,194.87,16264.0,174.8571,174.9469,174.4442,174.9469,16264.0
2020-02-26 10:10:00,194.8,195.87,194.44,195.84,27928.0,174.8841,175.8447,174.5609,175.8177,27928.0
2020-02-26 10:20:00,195.9,196.22,195.62,195.75,15811.0,175.8716,176.1589,175.6202,175.7369,15811.0
2020-02-26 10:30:00,195.71,196.56,195.54,195.95,16511.0,175.701,176.4641,175.5484,175.9165,16511.0
2020-02-26 10:40:00,195.91,196.64,195.9,196.13,25717.0,175.8806,176.536,175.8716,176.0781,25717.0
2020-02-26 10:50:00,196.19,196.56,195.69,195.69,21926.0,176.132,176.4641,175.6831,175.6831,21926.0
2020-02-26 11:00:00,195.69,195.86,195.1,195.1,11775.0,175.6831,175.8357,175.1534,175.1534,11775.0
2020-02-26 11:10:00,195.11,195.49,194.8,195.31,11746.0,175.1624,175.5035,174.8841,175.3419,11746.0
2020-02-26 11:20:00,195.36,195.78,195.33,195.47,32239.0,175.3868,175.7639,175.3599,175.4856,32239.0
2020-02-26 11:30:00,195.4,195.4,194.77,195.21,13972.0,175.4227,175.4227,174.8571,175.2522,13972.0
2020-02-26 11:40:00,195.15,195.21,193.37,193.44,32389.0,175.1983,175.2522,173.6003,173.6631,32389.0
2020-02-26 11:50:00,193.48,193.59,192.76,192.84,15512.0,173.699,173.7978,173.0526,173.1245,15512.0
2020-02-26 12:00:00,192.84,193.16,191.37,191.79,44758.0,173.1245,173.4117,171.8047,172.1818,44758.0
2020-02-26 12:10:00,191.89,191.92,191.06,191.69,16924.0,172.2716,172.2985,171.5264,172.092,16924.0
2020-02-26 12:20:00,191.67,192.18,191.6,191.86,10974.0,172.0741,172.5319,172.0112,172.2446,10974.0
2020-02-26 12:30:00,191.92,192.93,191.92,192.28,13475.0,172.2985,173.2053,172.2985,172.6217,13475.0
2020-02-26 12:40:00,192.4,192.63,191.95,192.17,24090.0,172.7294,172.9359,172.3254,172.523,24090.0
2020-02-26 12:50:00,192.28,192.45,191.52,192.03,16481.0,172.6217,172.7743,171.9394,172.3973,16481.0
2020-02-26 13:00:00,192.03,192.38,191.39,191.45,17344.0,172.3973,172.7115,171.8227,171.8766,17344.0
2020-02-26 13:10:00,191.6,191.81,191.32,191.39,22080.0,172.0112,172.1998,171.7599,171.8227,22080.0
2020-02-26 13:20:00,191.45,192.04,191.38,191.92,18723.0,171.8766,172.4062,171.8137,172.2985,18723.0
2020-02-26 13:30:00,191.85,191.86,190.37,190.53,48956.0,172.2357,172.2446,170.907,171.0506,48956.0
2020-02-26 13:40:00,190.33,191.7,190.17,191.51,52925.0,170.8711,172.101,170.7274,171.9304,52925.0
2020-02-26 13:50:00,191.19,191.51,190.34,190.39,23072.0,171.6431,171.9304,170.8801,170.9249,23072.0
2020-02-26 14:00:00,190.38,191.59,190.23,190.5,23311.0,170.916,172.0023,170.7813,171.0237,23311.0
2020-02-26 14:10:00,190.61,191.57,190.41,190.79,20405.0,171.1224,171.9843,170.9429,171.284,20405.0
2020-02-26 14:20:00,190.73,191.93,190.54,191.09,12675.0,171.2302,172.3075,171.0596,171.5534,12675.0
2020-02-26 14:30:00,191.11,191.36,190.66,190.81,23333.0,171.5713,171.7958,171.1673,171.302,23333.0
2020-02-26 14:40:00,190.88,190.99,190.22,190.43,28306.0,171.3648,171.4636,170.7723,170.9608,28306.0
2020-02-26 14:50:00,190.33,190.64,189.79,189.79,22455.0,170.8711,171.1494,170.3863,170.3863,22455.0
2020-02-26 15:00:00,189.92,190.46,189.72,190.29,24648.0,170.503,170.9878,170.3234,170.8352,24648.0
2020-02-26 15:10:00,190.25,191.07,190.16,190.69,21960.0,170.7993,171.5354,170.7185,171.1943,21960.0
2020-02-26 15:20:00,190.8,190.92,189.97,190.23,36600.0,171.293,171.4008,170.5479,170.7813,36600.0
2020-02-26 15:30:00,190.29,190.75,190.01,190.64,39729.0,170.8352,171.2481,170.5838,171.1494,39729.0
2020-02-26 15:40:00,190.63,190.63,189.7,189.74,51567.0,171.1404,171.1404,170.3055,170.3414,51567.0
2020-02-26 15:50:00,189.74,190.22,189.42,190.08,202810.0,170.3414,170.7723,170.0541,170.6466,202810.0
2020-02-27 09:30:00,185.84,186.09,184.47,185.24,93955.0,166.8401,167.0646,165.6102,166.3015,93955.0
2020-02-27 09:40:00,185.59,185.6,183.37,184.25,59476.0,166.6157,166.6247,164.6226,165.4127,59476.0
2020-02-27 09:50:00,184.27,186.4,184.11,185.94,144229.0,165.4306,167.3429,165.287,166.9299,144229.0
2020-02-27 10:00:00,186.12,186.55,184.87,184.96,34487.0,167.0915,167.4775,165.9693,166.0501,34487.0
2020-02-27 10:10:00,184.96,185.58,184.76,185.27,40729.0,166.0501,166.6067,165.8705,166.3284,40729.0
2020-02-27 10:20:00,185.35,185.4,184.32,184.37,41215.0,166.4002,166.4451,165.4755,165.5204,41215.0
2020-02-27 10:30:00,184.39,185.23,183.26,185.21,54660.0,165.5384,166.2925,164.5239,166.2745,54660.0
2020-02-27 10:40:00,185.19,186.38,184.67,186.38,19495.0,166.2566,167.3249,165.7897,167.3249,19495.0
2020-02-27 10:50:00,186.09,188.28,186.03,188.12,27772.0,167.0646,169.0307,167.0107,168.887,27772.0
2020-02-27 11:00:00,188.28,189.17,187.93,189.03,31695.0,169.0307,169.8297,168.7164,169.704,31695.0
2020-02-27 11:10:00,189.02,189.35,188.01,188.91,23269.0,169.695,169.9913,168.7883,169.5963,23269.0
2020-02-27 11:20:00,188.89,188.97,187.71,187.71,13818.0,169.5783,169.6501,168.5189,168.5189,13818.0
2020-02-27 11:30:00,187.63,188.69,187.63,188.69,111365.0,168.4471,169.3987,168.4471,169.3987,111365.0
2020-02-27 11:40:00,188.53,190.08,188.31,189.91,60854.0,169.2551,170.6466,169.0576,170.494,60854.0
2020-02-27 11:50:00,189.8,190.5,189.42,190.07,130088.0,170.3953,171.0237,170.0541,170.6377,130088.0
2020-02-27 12:00:00,190.22,191.4,189.88,191.32,129497.0,170.7723,171.8317,170.4671,171.7599,129497.0
2020-02-27 12:10:00,191.25,191.67,190.96,191.64,21372.0,171.697,172.0741,171.4367,172.0471,21372.0
2020-02-27 12:20:00,191.65,191.65,190.56,191.37,978214.0,172.0561,172.0561,171.0776,171.8047,978214.0
2020-02-27 12:30:00,191.49,192.52,191.3,192.5,54871.0,171.9125,172.8372,171.7419,172.8192,54871.0
2020-02-27 12:40:00,192.48,193.02,192.08,193.0,76414.0,172.8013,173.2861,172.4422,173.2681,76414.0
2020-02-27 12:50:00,192.99,193.05,191.78,191.79,25193.0,173.2591,173.313,172.1728,172.1818,25193.0
2020-02-27 13:00:00,191.78,192.0,191.3,191.45,41351.0,172.1728,172.3703,171.7419,171.8766,41351.0
2020-02-27 13:10:00,191.61,192.13,191.57,191.68,61206.0,172.0202,172.487,171.9843,172.0831,61206.0
2020-02-27 13:20:00,191.61,191.75,189.89,190.02,36057.0,172.0202,172.1459,170.4761,170.5928,36057.0
2020-02-27 13:30:00,190.03,190.54,189.38,189.62,27050.0,170.6017,171.0596,170.0182,170.2337,27050.0
2020-02-27 13:40:00,189.65,189.81,187.43,188.92,23153.0,170.2606,170.4042,168.2676,169.6052,23153.0
2020-02-27 13:50:00,188.89,190.81,188.64,189.27,74021.0,169.5783,171.302,169.3539,169.9194,74021.0
2020-02-27 14:00:00,189.0,189.93,188.82,188.83,18044.0,169.677,170.512,169.5155,169.5244,18044.0
2020-02-27 14:10:00,188.84,189.77,188.54,188.54,19229.0,169.5334,170.3683,169.2641,169.2641,19229.0
2020-02-27 14:20:00,188.71,189.85,188.32,189.66,15866.0,169.4167,170.4401,169.0666,170.2696,15866.0
2020-02-27 14:30:00,189.61,189.99,188.98,189.51,34594.0,170.2247,170.5658,169.6591,170.1349,34594.0
2020-02-27 14:40:00,189.6,190.34,189.53,190.05,49198.0,170.2157,170.8801,170.1529,170.6197,49198.0
2020-02-27 14:50:00,190.23,190.43,189.76,189.81,35836.0,170.7813,170.9608,170.3593,170.4042,35836.0
2020-02-27 15:00:00,189.82,189.85,189.02,189.42,56839.0,170.4132,170.4401,169.695,170.0541,56839.0
2020-02-27 15:10:00,189.45,189.57,188.83,188.83,40338.0,170.081,170.1888,169.5244,169.5244,40338.0
2020-02-27 15:20:00,188.97,189.03,188.16,188.24,26486.0,169.6501,169.704,168.9229,168.9948,26486.0
2020-02-27 15:30:00,188.3,188.32,186.91,186.91,39809.0,169.0486,169.0666,167.8007,167.8007,39809.0
2020-02-27 15:40:00,186.96,187.11,186.08,186.26,55573.0,167.8456,167.9803,167.0556,167.2172,55573.0
2020-02-27 15:50:00,186.2,186.38,183.93,184.28,201296.0,167.1633,167.3249,165.1254,165.4396,201296.0
2020-02-28 09:30:00,179.21,181.14,178.58,180.58,71860.0,160.888,162.6206,160.3224,162.1179,71860.0
2020-02-28 09:40:00,180.5,181.13,177.81,177.83,101951.0,162.0461,162.6117,159.6311,159.649,101951.0
2020-02-28 09:50:00,177.78,178.25,176.39,177.69,57424.0,159.6042,160.0261,158.3563,159.5234,57424.0
2020-02-28 10:00:00,177.71,178.47,176.74,177.82,56542.0,159.5413,160.2236,158.6705,159.6401,56542.0
2020-02-28 10:10:00,177.75,179.12,177.49,178.98,92824.0,159.5772,160.8072,159.3438,160.6815,92824.0
2020-02-28 10:20:00,178.97,179.36,177.05,177.21,119510.0,160.6725,161.0226,158.9488,159.0924,119510.0
2020-02-28 10:30:00,177.2,178.61,176.86,177.43,38029.0,159.0835,160.3493,158.7782,159.2899,38029.0
2020-02-28 10:40:00,177.58,178.5,177.46,177.97,39190.0,159.4246,160.2505,159.3169,159.7747,39190.0
2020-02-28 10:50:00,178.05,180.46,177.92,179.33,41988.0,159.8466,162.0102,159.7298,160.9957,41988.0
2020-02-28 11:00:00,179.32,179.51,177.78,177.85,32061.0,160.9867,161.1573,159.6042,159.667,32061.0
2020-02-28 11:10:00,178.11,179.54,178.11,179.41,37199.0,159.9004,161.1842,159.9004,161.0675,37199.0
2020-02-28 11:20:00,179.54,180.06,178.83,180.06,32041.0,161.1842,161.6511,160.5468,161.6511,32041.0
2020-02-28 11:30:00,180.02,180.74,179.5,180.4,61731.0,161.6151,162.2615,161.1483,161.9563,61731.0
2020-02-28 11:40:00,180.54,182.58,180.54,180.96,35763.0,162.082,163.9134,162.082,162.459,35763.0
2020-02-28 11:50:00,180.97,181.38,178.77,179.19,34396.0,162.468,162.8361,160.4929,160.87,34396.0
2020-02-28 12:00:00,179.16,179.28,178.0,178.37,34852.0,160.8431,160.9508,159.8017,160.1338,34852.0
2020-02-28 12:10:00,178.45,179.01,178.1,178.81,26486.0,160.2057,160.7084,159.8914,160.5289,26486.0
2020-02-28 12:20:00,179.06,179.72,178.63,179.46,26154.0,160.7533,161.3458,160.3673,161.1124,26154.0
2020-02-28 12:30:00,179.59,180.43,179.38,179.88,33423.0,161.2291,161.9832,161.0406,161.4895,33423.0
2020-02-28 12:40:00,179.88,180.39,178.84,179.34,32692.0,161.4895,161.9473,160.5558,161.0047,32692.0
2020-02-28 12:50:00,179.31,180.85,179.3,180.85,13979.0,160.9777,162.3603,160.9688,162.3603,13979.0
2020-02-28 13:00:00,180.72,181.05,179.96,180.53,28610.0,162.2436,162.5398,161.5613,162.073,28610.0
2020-02-28 13:10:00,180.46,180.46,178.69,179.95,37130.0,162.0102,162.0102,160.4211,161.5523,37130.0
2020-02-28 13:20:00,180.01,180.44,179.53,179.68,18120.0,161.6062,161.9922,161.1752,161.3099,18120.0
2020-02-28 13:30:00,179.52,179.72,178.14,178.65,29771.0,161.1663,161.3458,159.9274,160.3852,29771.0
2020-02-28 13:40:00,178.52,178.53,177.58,178.42,47426.0,160.2685,160.2775,159.4246,160.1787,47426.0
2020-02-28 13:50:00,178.19,178.66,177.8,178.51,16991.0,159.9722,160.3942,159.6221,160.2595,16991.0
2020-02-28 14:00:00,178.46,178.64,177.54,177.81,23480.0,160.2146,160.3762,159.3887,159.6311,23480.0
2020-02-28 14:10:00,177.82,179.45,177.82,179.38,55253.0,159.6401,161.1034,159.6401,161.0406,55253.0
2020-02-28 14:20:00,179.24,179.62,178.63,179.11,24453.0,160.9149,161.256,160.3673,160.7982,24453.0
2020-02-28 14:30:00,179.14,180.76,178.8,179.35,28399.0,160.8251,162.2795,160.5199,161.0136,28399.0
2020-02-28 14:40:00,179.34,181.13,179.34,180.28,67168.0,161.0047,162.6117,161.0047,161.8486,67168.0
2020-02-28 14:50:00,180.18,180.63,179.13,179.72,26285.0,161.7588,162.1628,160.8161,161.3458,26285.0
2020-02-28 15:00:00,179.61,179.94,178.18,178.51,64870.0,161.2471,161.5433,159.9633,160.2595,64870.0
2020-02-28 15:10:00,178.41,180.09,178.21,179.44,34483.0,160.1697,161.678,159.9902,161.0944,34483.0
2020-02-28 15:20:00,179.56,179.56,176.82,176.98,35530.0,161.2022,161.2022,158.7423,158.8859,35530.0
2020-02-28 15:30:00,176.87,178.08,176.86,177.31,60674.0,158.7872,159.8735,158.7782,159.1822,60674.0
2020-02-28 15:40:00,177.24,178.04,176.66,178.04,81273.0,159.1194,159.8376,158.5987,159.8376,81273.0
2020-02-28 15:50:00,177.83,182.34,177.64,182.19,207001.0,159.649,163.698,159.4785,163.5633,207001.0
2020-03-02 09:30:00,183.74,184.62,181.39,181.49,63445.0,164.9548,165.7449,162.8451,162.9349,63445.0
2020-03-02 09:40:00,181.87,182.27,180.74,181.15,41969.0,163.276,163.6351,162.2615,162.6296,41969.0
2020-03-02 09:50:00,181.11,181.11,179.15,179.15,26582.0,162.5937,162.5937,160.8341,160.8341,26582.0
2020-03-02 10:00:00,179.26,179.59,177.71,177.8,25717.0,160.9328,161.2291,159.5413,159.6221,25717.0
2020-03-02 10:10:00,177.87,179.39,177.87,178.09,29524.0,159.685,161.0496,159.685,159.8825,29524.0
2020-03-02 10:20:00,178.35,178.65,177.49,178.34,44819.0,160.1159,160.3852,159.3438,160.1069,44819.0
2020-03-02 10:30:00,178.51,179.9,177.61,179.8,17713.0,160.2595,161.5074,159.4515,161.4176,17713.0
2020-03-02 10:40:00,179.81,180.9,179.73,180.9,19834.0,161.4266,162.4052,161.3548,162.4052,19834.0
2020-03-02 10:50:00,180.94,182.06,180.52,180.52,128544.0,162.4411,163.4466,162.064,162.064,128544.0
2020-03-02 11:00:00,180.48,181.04,180.01,180.31,17967.0,162.0281,162.5309,161.6062,161.8755,17967.0
2020-03-02 11:10:00,180.33,181.6,180.17,180.83,17412.0,161.8935,163.0336,161.7498,162.3423,17412.0
2020-03-02 11:20:00,180.88,181.45,180.68,180.93,30567.0,162.3872,162.8989,162.2077,162.4321,30567.0
2020-03-02 11:30:00,180.93,182.13,180.57,182.05,38424.0,162.4321,163.5094,162.1089,163.4376,38424.0
2020-03-02 11:40:00,182.07,182.1,181.35,181.75,17383.0,163.4556,163.4825,162.8092,163.1683,17383.0
2020-03-02 11:50:00,181.77,182.59,181.38,182.54,25171.0,163.1862,163.9224,162.8361,163.8775,25171.0
2020-03-02 12:00:00,182.58,182.87,182.24,182.39,19851.0,163.9134,164.1738,163.6082,163.7428,19851.0
2020-03-02 12:10:00,182.33,182.65,181.57,181.57,50161.0,163.689,163.9763,163.0067,163.0067,50161.0
2020-03-02 12:20:00,181.61,181.98,181.14,181.88,16212.0,163.0426,163.3748,162.6206,163.285,16212.0
2020-03-02 12:30:00,181.98,182.44,181.97,182.33,21421.0,163.3748,163.7877,163.3658,163.689,21421.0
2020-03-02 12:40:00,182.32,182.42,181.75,182.12,20437.0,163.68,163.7698,163.1683,163.5004,20437.0
2020-03-02 12:50:00,182.18,182.38,181.76,182.17,14677.0,163.5543,163.7339,163.1773,163.5453,14677.0
2020-03-02 13:00:00,182.3,182.4,181.38,181.64,14992.0,163.662,163.7518,162.8361,163.0695,14992.0
2020-03-02 13:10:00,181.7,181.81,180.89,180.94,10517.0,163.1234,163.2221,162.3962,162.4411,10517.0
2020-03-02 13:20:00,181.08,181.29,180.45,180.75,12558.0,162.5668,162.7553,162.0012,162.2705,12558.0
2020-03-02 13:30:00,180.82,180.96,180.23,180.81,20428.0,162.3334,162.459,161.8037,162.3244,20428.0
2020-03-02 13:40:00,180.93,181.38,180.45,180.59,33540.0,162.4321,162.8361,162.0012,162.1269,33540.0
2020-03-02 13:50:00,180.6,181.11,180.21,181.06,28571.0,162.1358,162.5937,161.7857,162.5488,28571.0
2020-03-02 14:00:00,181.13,181.7,180.9,181.7,11763.0,162.6117,163.1234,162.4052,163.1234,11763.0
2020-03-02 14:10:00,181.82,181.87,181.35,181.47,29422.0,163.2311,163.276,162.8092,162.9169,29422.0
2020-03-02 14:20:00,181.36,181.64,180.33,180.33,23117.0,162.8181,163.0695,161.8935,161.8935,23117.0
2020-03-02 14:30:00,180.42,180.69,179.74,179.98,47991.0,161.9743,162.2166,161.3638,161.5792,47991.0
2020-03-02 14:40:00,180.0,180.66,179.61,180.57,45539.0,161.5972,162.1897,161.2471,162.1089,45539.0
2020-03-02 14:50:00,180.59,181.11,180.02,180.02,14234.0,162.1269,162.5937,161.6151,161.6151,14234.0
2020-03-02 15:00:00,180.01,180.77,180.01,180.62,74990.0,161.6062,162.2885,161.6062,162.1538,74990.0
2020-03-02 15:10:00,180.62,181.5,180.21,181.03,36207.0,162.1538,162.9438,161.7857,162.5219,36207.0
2020-03-02 15:20:00,181.08,182.25,181.05,181.77,41928.0,162.5668,163.6172,162.5398,163.1862,41928.0
2020-03-02 15:30:00,181.78,182.37,181.44,182.26,44490.0,163.1952,163.7249,162.89,163.6261,44490.0
2020-03-02 15:40:00,182.26,183.28,182.25,182.83,52671.0,163.6261,164.5419,163.6172,164.1379,52671.0
2020-03-02 15:50:00,182.94,183.53,181.94,182.57,247738.0,164.2366,164.7663,163.3388,163.9044,247738.0
2020-03-03 09:30:00,182.32,184.33,181.01,183.42,59747.0,163.68,165.4845,162.5039,164.6675,59747.0
2020-03-03 09:40:00,182.55,182.8,181.45,181.67,15645.0,163.8865,164.1109,162.8989,163.0965,15645.0
2020-03-03 09:50:00,181.69,182.04,180.76,181.33,20906.0,163.1144,163.4286,162.2795,162.7912,20906.0
2020-03-03 10:00:00,181.34,187.63,181.32,184.81,74558.0,162.8002,168.4471,162.7822,165.9154,74558.0
2020-03-03 10:10:00,185.13,185.18,181.6,181.95,47439.0,166.2027,166.2476,163.0336,163.3478,47439.0
2020-03-03 10:20:00,182.34,184.44,182.0,183.0,57511.0,163.698,165.5833,163.3927,164.2905,57511.0
2020-03-03 10:30:00,183.31,184.86,182.88,184.06,37770.0,164.5688,165.9603,164.1827,165.2421,37770.0
2020-03-03 10:40:00,184.09,184.5,182.98,183.41,32146.0,165.269,165.6371,164.2725,164.6586,32146.0
2020-03-03 10:50:00,183.23,183.94,182.8,183.81,33211.0,164.497,165.1344,164.1109,165.0177,33211.0
2020-03-03 11:00:00,183.67,184.24,182.72,182.77,52386.0,164.892,165.4037,164.0391,164.084,52386.0
2020-03-03 11:10:00,182.73,182.9,181.36,181.43,29529.0,164.0481,164.2007,162.8181,162.881,29529.0
2020-03-03 11:20:00,181.45,182.21,179.45,179.53,35947.0,162.8989,163.5812,161.1034,161.1752,35947.0
2020-03-03 11:30:00,179.53,181.3,179.39,180.98,25617.0,161.1752,162.7643,161.0496,162.477,25617.0
2020-03-03 11:40:00,181.07,181.16,180.44,180.56,11761.0,162.5578,162.6386,161.9922,162.0999,11761.0
2020-03-03 11:50:00,180.57,182.11,180.57,181.84,23453.0,162.1089,163.4915,162.1089,163.2491,23453.0
2020-03-03 12:00:00,181.89,182.41,181.35,182.27,11203.0,163.294,163.7608,162.8092,163.6351,11203.0
2020-03-03 12:10:00,182.33,182.36,180.77,181.12,13792.0,163.689,163.7159,162.2885,162.6027,13792.0
2020-03-03 12:20:00,180.84,181.33,180.5,180.68,11150.0,162.3513,162.7912,162.0461,162.2077,11150.0
2020-03-03 12:30:00,180.88,180.88,179.85,180.15,13146.0,162.3872,162.3872,161.4625,161.7319,13146.0
2020-03-03 12:40:00,180.42,180.93,179.99,180.74,35945.0,161.9743,162.4321,161.5882,162.2615,35945.0
2020-03-03 12:50:00,180.81,180.81,179.72,179.73,36197.0,162.3244,162.3244,161.3458,161.3548,36197.0
2020-03-03 13:00:00,179.62,179.62,178.82,179.17,16951.0,161.256,161.256,160.5378,160.852,16951.0
2020-03-03 13:10:00,179.2,179.49,178.26,178.57,10674.0,160.879,161.1393,160.0351,160.3134,10674.0
2020-03-03 13:20:00,178.53,178.71,177.18,178.16,9531.0,160.2775,160.4391,159.0655,159.9453,9531.0
2020-03-03 13:30:00,178.23,179.06,177.94,178.62,12975.0,160.0082,160.7533,159.7478,160.3583,12975.0
2020-03-03 13:40:00,178.64,178.64,177.32,177.32,9952.0,160.3762,160.3762,159.1912,159.1912,9952.0
2020-03-03 13:50:00,177.42,177.6,176.77,176.77,16474.0,159.281,159.4426,158.6974,158.6974,16474.0
2020-03-03 14:00:00,176.86,177.39,175.41,175.41,14268.0,158.7782,159.254,157.4765,157.4765,14268.0
2020-03-03 14:10:00,175.4,177.17,175.09,175.72,17445.0,157.4675,159.0565,157.1892,157.7548,17445.0
2020-03-03 14:20:00,175.66,177.58,175.36,177.55,13988.0,157.7009,159.4246,157.4316,159.3977,13988.0
2020-03-03 14:30:00,177.28,177.7,175.82,175.82,16215.0,159.1553,159.5323,157.8445,157.8445,16215.0
2020-03-03 14:40:00,175.9,177.13,175.42,177.1,14113.0,157.9164,159.0206,157.4854,158.9937,14113.0
2020-03-03 14:50:00,176.96,177.95,176.81,177.66,26830.0,158.868,159.7568,158.7333,159.4964,26830.0
2020-03-03 15:00:00,177.81,178.6,177.43,177.91,28454.0,159.6311,160.3403,159.2899,159.7209,28454.0
2020-03-03 15:10:00,178.05,179.25,177.94,178.93,21408.0,159.8466,160.9239,159.7478,160.6366,21408.0
2020-03-03 15:20:00,179.03,180.23,177.82,180.2,44829.0,160.7264,161.8037,159.6401,161.7767,44829.0
2020-03-03 15:30:00,180.01,180.1,176.95,177.14,49513.0,161.6062,161.687,158.859,159.0296,49513.0
2020-03-03 15:40:00,177.32,180.01,177.14,178.71,95095.0,159.1912,161.6062,159.0296,160.4391,95095.0
2020-03-03 15:50:00,178.35,178.46,176.31,176.86,167189.0,160.1159,160.2146,158.2844,158.7782,167189.0
2020-03-04 09:30:00,179.48,180.3,178.74,179.15,37957.0,161.1304,161.8665,160.466,160.8341,37957.0
2020-03-04 09:40:00,179.34,180.15,178.62,179.13,40545.0,161.0047,161.7319,160.3583,160.8161,40545.0
2020-03-04 09:50:00,178.97,178.97,177.64,178.25,19563.0,160.6725,160.6725,159.4785,160.0261,19563.0
2020-03-04 10:00:00,178.37,179.05,177.96,178.67,24810.0,160.1338,160.7443,159.7658,160.4032,24810.0
2020-03-04 10:10:00,178.84,179.65,178.65,179.55,10649.0,160.5558,161.283,160.3852,161.1932,10649.0
2020-03-04 10:20:00,179.64,180.17,179.42,180.09,13352.0,161.274,161.7498,161.0765,161.678,13352.0
2020-03-04 10:30:00,180.16,180.18,178.25,178.5,10997.0,161.7408,161.7588,160.0261,160.2505,10997.0
2020-03-04 10:40:00,178.49,179.07,178.1,179.05,32728.0,160.2416,160.7623,159.8914,160.7443,32728.0
2020-03-04 10:50:00,179.11,179.47,178.72,179.24,30281.0,160.7982,161.1214,160.4481,160.9149,30281.0
2020-03-04 11:00:00,179.34,179.75,178.99,179.33,27860.0,161.0047,161.3727,160.6905,160.9957,27860.0
2020-03-04 11:10:00,179.32,179.83,179.32,179.73,30218.0,160.9867,161.4446,160.9867,161.3548,30218.0
2020-03-04 11:20:00,179.72,179.88,179.23,179.88,17607.0,161.3458,161.4895,160.9059,161.4895,17607.0
2020-03-04 11:30:00,179.81,179.95,179.13,179.2,29122.0,161.4266,161.5523,160.8161,160.879,29122.0
2020-03-04 11:40:00,179.19,179.52,178.87,179.09,31503.0,160.87,161.1663,160.5827,160.7802,31503.0
2020-03-04 11:50:00,179.17,179.64,178.9,179.39,9617.0,160.852,161.274,160.6097,161.0496,9617.0
2020-03-04 12:00:00,179.49,179.93,179.44,179.73,12059.0,161.1393,161.5343,161.0944,161.3548,12059.0
2020-03-04 12:10:00,179.79,180.46,179.79,180.02,10376.0,161.4087,162.0102,161.4087,161.6151,10376.0
2020-03-04 12:20:00,180.15,180.45,179.97,180.4,6133.0,161.7319,162.0012,161.5703,161.9563,6133.0
2020-03-04 12:30:00,180.34,180.63,180.3,180.31,6989.0,161.9024,162.1628,161.8665,161.8755,6989.0
2020-03-04 12:40:00,180.29,181.19,180.13,180.91,29004.0,161.8575,162.6655,161.7139,162.4142,29004.0
2020-03-04 12:50:00,180.94,181.84,180.84,181.84,7749.0,162.4411,163.2491,162.3513,163.2491,7749.0
2020-03-04 13:00:00,182.09,182.62,181.93,182.25,10181.0,163.4735,163.9493,163.3299,163.6172,10181.0
2020-03-04 13:10:00,182.19,182.87,181.97,182.87,9028.0,163.5633,164.1738,163.3658,164.1738,9028.0
2020-03-04 13:20:00,182.88,183.1,182.63,182.67,14957.0,164.1827,164.3803,163.9583,163.9942,14957.0
2020-03-04 13:30:00,182.63,183.28,182.63,182.75,13498.0,163.9583,164.5419,163.9583,164.066,13498.0
2020-03-04 13:40:00,182.69,183.1,182.61,183.1,9580.0,164.0122,164.3803,163.9403,164.3803,9580.0
2020-03-04 13:50:00,183.06,183.24,182.49,182.68,11100.0,164.3443,164.5059,163.8326,164.0032,11100.0
2020-03-04 14:00:00,182.65,182.87,181.93,182.22,15430.0,163.9763,164.1738,163.3299,163.5902,15430.0
2020-03-04 14:10:00,182.28,182.82,182.12,182.66,15190.0,163.6441,164.1289,163.5004,163.9852,15190.0
2020-03-04 14:20:00,182.73,183.05,182.51,183.0,14289.0,164.0481,164.3354,163.8506,164.2905,14289.0
2020-03-04 14:30:00,183.01,183.19,182.34,182.46,20916.0,164.2995,164.4611,163.698,163.8057,20916.0
2020-03-04 14:40:00,182.59,182.75,182.12,182.31,13211.0,163.9224,164.066,163.5004,163.671,13211.0
2020-03-04 14:50:00,182.46,182.93,182.11,182.7,17872.0,163.8057,164.2276,163.4915,164.0211,17872.0
2020-03-04 15:00:00,182.65,183.09,182.51,182.74,33176.0,163.9763,164.3713,163.8506,164.0571,33176.0
2020-03-04 15:10:00,182.77,183.28,182.56,182.58,34347.0,164.084,164.5419,163.8955,163.9134,34347.0
2020-03-04 15:20:00,182.68,183.12,182.57,183.06,32859.0,164.0032,164.3982,163.9044,164.3443,32859.0
2020-03-04 15:30:00,183.1,183.83,183.1,183.63,32129.0,164.3803,165.0356,164.3803,164.8561,32129.0
2020-03-04 15:40:00,183.68,183.68,183.05,183.4,36443.0,164.901,164.901,164.3354,164.6496,36443.0
2020-03-04 15:50:00,183.5,184.48,183.43,184.24,177987.0,164.7394,165.6192,164.6765,165.4037,177987.0
2020-03-05 09:30:00,177.48,178.45,176.26,177.95,56746.0,159.3348,160.2057,158.2396,159.7568,56746.0
2020-03-05 09:40:00,178.03,178.53,176.68,176.76,19093.0,159.8286,160.2775,158.6166,158.6884,19093.0
2020-03-05 09:50:00,176.76,176.97,176.11,176.35,16846.0,158.6884,158.877,158.1049,158.3204,16846.0
2020-03-05 10:00:00,176.55,176.95,176.11,176.81,26716.0,158.4999,158.859,158.1049,158.7333,26716.0
2020-03-05 10:10:00,176.76,178.53,176.76,178.53,18407.0,158.6884,160.2775,158.6884,160.2775,18407.0
2020-03-05 10:20:00,178.45,179.2,177.66,177.67,16052.0,160.2057,160.879,159.4964,159.5054,16052.0
2020-03-05 10:30:00,177.64,177.88,176.74,176.74,15927.0,159.4785,159.6939,158.6705,158.6705,15927.0
2020-03-05 10:40:00,176.7,177.1,176.29,176.7,17303.0,158.6346,158.9937,158.2665,158.6346,17303.0
2020-03-05 10:50:00,176.5,176.99,176.19,176.84,39447.0,158.455,158.8949,158.1767,158.7603,39447.0
2020-03-05 11:00:00,176.84,179.07,176.78,178.99,55076.0,158.7603,160.7623,158.7064,160.6905,55076.0
2020-03-05 11:10:00,178.99,179.52,178.6,179.15,34386.0,160.6905,161.1663,160.3403,160.8341,34386.0
2020-03-05 11:20:00,179.21,179.3,178.38,178.72,14021.0,160.888,160.9688,160.1428,160.4481,14021.0
2020-03-05 11:30:00,178.75,178.92,177.81,177.92,13784.0,160.475,160.6276,159.6311,159.7298,13784.0
2020-03-05 11:40:00,177.9,177.99,177.0,177.44,11009.0,159.7119,159.7927,158.9039,159.2989,11009.0
2020-03-05 11:50:00,177.6,177.61,176.56,176.89,9842.0,159.4426,159.4515,158.5089,158.8051,9842.0
2020-03-05 12:00:00,176.97,177.0,176.01,176.15,8140.0,158.877,158.9039,158.0151,158.1408,8140.0
2020-03-05 12:10:00,176.13,176.31,175.62,175.69,9409.0,158.1229,158.2844,157.665,157.7278,9409.0
2020-03-05 12:20:00,175.85,175.85,174.79,175.2,13536.0,157.8715,157.8715,156.9198,157.2879,13536.0
2020-03-05 12:30:00,175.34,175.73,175.18,175.19,42904.0,157.4136,157.7637,157.27,157.279,42904.0
2020-03-05 12:40:00,175.31,175.89,174.85,175.89,40678.0,157.3867,157.9074,156.9737,157.9074,40678.0
2020-03-05 12:50:00,175.88,175.91,175.3,175.38,14649.0,157.8984,157.9253,157.3777,157.4495,14649.0
2020-03-05 13:00:00,175.34,175.66,174.4,174.48,15522.0,157.4136,157.7009,156.5697,156.6415,15522.0
2020-03-05 13:10:00,174.42,174.62,174.05,174.31,11150.0,156.5877,156.7672,156.2555,156.4889,11150.0
2020-03-05 13:20:00,174.14,174.68,174.07,174.59,10506.0,156.3363,156.8211,156.2735,156.7403,10506.0
2020-03-05 13:30:00,174.44,175.2,174.02,175.14,14632.0,156.6056,157.2879,156.2286,157.2341,14632.0
2020-03-05 13:40:00,175.04,176.03,175.04,175.85,25854.0,157.1443,158.0331,157.1443,157.8715,25854.0
2020-03-05 13:50:00,175.92,176.13,175.41,176.01,34310.0,157.9343,158.1229,157.4765,158.0151,34310.0
2020-03-05 14:00:00,175.96,175.96,174.6,174.69,17522.0,157.9702,157.9702,156.7493,156.8301,17522.0
2020-03-05 14:10:00,174.71,175.4,174.5,174.64,10732.0,156.848,157.4675,156.6595,156.7852,10732.0
2020-03-05 14:20:00,174.76,174.78,174.04,174.09,19198.0,156.8929,156.9109,156.2465,156.2914,19198.0
2020-03-05 14:30:00,174.14,175.15,174.0,175.05,14586.0,156.3363,157.243,156.2106,157.1533,14586.0
2020-03-05 14:40:00,175.0,175.18,174.74,175.06,32333.0,157.1084,157.27,156.875,157.1622,32333.0
2020-03-05 14:50:00,175.23,175.36,174.77,175.12,18881.0,157.3149,157.4316,156.9019,157.2161,18881.0
2020-03-05 15:00:00,175.03,175.17,174.77,175.03,24650.0,157.1353,157.261,156.9019,157.1353,24650.0
2020-03-05 15:10:00,175.03,175.05,174.47,174.83,57081.0,157.1353,157.1533,156.6326,156.9558,57081.0
2020-03-05 15:20:00,174.9,175.41,174.66,175.22,27390.0,157.0186,157.4765,156.8031,157.3059,27390.0
2020-03-05 15:30:00,175.08,176.17,174.83,175.01,49710.0,157.1802,158.1588,156.9558,157.1174,49710.0
2020-03-05 15:40:00,175.05,175.48,174.7,175.14,55099.0,157.1533,157.5393,156.8391,157.2341,55099.0
2020-03-05 15:50:00,175.15,175.99,174.45,175.47,180357.0,157.243,157.9972,156.6146,157.5303,180357.0
2020-03-06 09:30:00,168.86,170.35,168.04,170.33,73470.0,151.5961,152.9338,150.86,152.9158,73470.0
2020-03-06 09:40:00,170.26,171.14,169.76,170.2,75757.0,152.853,153.643,152.4041,152.7991,75757.0
2020-03-06 09:50:00,170.04,170.53,169.26,170.53,15144.0,152.6555,153.0954,151.9552,153.0954,15144.0
2020-03-06 10:00:00,170.68,170.92,169.69,170.21,22654.0,153.23,153.4455,152.3413,152.8081,22654.0
2020-03-06 10:10:00,170.09,170.72,169.47,169.58,27803.0,152.7004,153.266,152.1438,152.2425,27803.0
2020-03-06 10:20:00,169.5,171.6,169.48,171.59,23679.0,152.1707,154.056,152.1527,154.047,23679.0
2020-03-06 10:30:00,171.47,172.12,170.98,172.09,93937.0,153.9393,154.5228,153.4994,154.4959,93937.0
2020-03-06 10:40:00,171.94,172.84,171.8,172.46,38693.0,154.3612,155.1692,154.2355,154.8281,38693.0
2020-03-06 10:50:00,172.68,173.37,172.68,173.26,49224.0,155.0256,155.645,155.0256,155.5463,49224.0
2020-03-06 11:00:00,173.26,173.52,172.48,172.7,26727.0,155.5463,155.7797,154.846,155.0435,26727.0
2020-03-06 11:10:00,172.57,172.97,171.99,172.72,31820.0,154.9268,155.2859,154.4061,155.0615,31820.0
2020-03-06 11:20:00,172.81,173.12,172.47,172.83,34158.0,155.1423,155.4206,154.837,155.1602,34158.0
2020-03-06 11:30:00,172.83,173.54,172.7,173.25,41355.0,155.1602,155.7976,155.0435,155.5373,41355.0
2020-03-06 11:40:00,173.24,173.24,171.41,171.5,29754.0,155.5283,155.5283,153.8854,153.9662,29754.0
2020-03-06 11:50:00,171.48,172.3,171.45,172.08,18993.0,153.9483,154.6844,153.9213,154.4869,18993.0
2020-03-06 12:00:00,172.21,172.21,170.92,170.92,18968.0,154.6036,154.6036,153.4455,153.4455,18968.0
2020-03-06 12:10:00,171.0,171.41,170.69,170.83,25714.0,153.5173,153.8854,153.239,153.3647,25714.0
2020-03-06 12:20:00,170.76,171.43,170.76,171.38,25260.0,153.3019,153.9034,153.3019,153.8585,25260.0
2020-03-06 12:30:00,171.42,172.97,171.42,172.44,20615.0,153.8944,155.2859,153.8944,154.8101,20615.0
2020-03-06 12:40:00,172.53,173.7,172.32,173.25,16892.0,154.8909,155.9413,154.7024,155.5373,16892.0
2020-03-06 12:50:00,173.03,173.74,172.91,173.63,21850.0,155.3398,155.9772,155.2321,155.8784,21850.0
2020-03-06 13:00:00,173.62,174.07,173.46,173.79,17918.0,155.8695,156.2735,155.7258,156.0221,17918.0
2020-03-06 13:10:00,173.85,174.24,173.5,173.93,28924.0,156.076,156.4261,155.7617,156.1478,28924.0
2020-03-06 13:20:00,173.95,174.98,173.95,174.91,28046.0,156.1657,157.0904,156.1657,157.0276,28046.0
2020-03-06 13:30:00,174.87,175.25,174.18,174.62,36575.0,156.9917,157.3328,156.3722,156.7672,36575.0
2020-03-06 13:40:00,174.69,174.93,173.92,174.09,44693.0,156.8301,157.0455,156.1388,156.2914,44693.0
2020-03-06 13:50:00,174.01,174.22,173.54,174.01,28905.0,156.2196,156.4081,155.7976,156.2196,28905.0
2020-03-06 14:00:00,174.07,174.1,173.02,173.23,24115.0,156.2735,156.3004,155.3308,155.5193,24115.0
2020-03-06 14:10:00,173.01,173.43,172.95,173.13,32776.0,155.3218,155.6989,155.268,155.4296,32776.0
2020-03-06 14:20:00,173.2,173.56,172.95,173.28,28283.0,155.4924,155.8156,155.268,155.5642,28283.0
2020-03-06 14:30:00,173.31,173.37,172.44,172.44,50958.0,155.5912,155.645,154.8101,154.8101,50958.0
2020-03-06 14:40:00,172.48,172.58,171.94,171.94,34480.0,154.846,154.9358,154.3612,154.3612,34480.0
2020-03-06 14:50:00,171.99,172.35,171.74,171.93,38356.0,154.4061,154.7293,154.1817,154.3522,38356.0
2020-03-06 15:00:00,172.03,172.08,171.28,171.42,32729.0,154.442,154.4869,153.7687,153.8944,32729.0
2020-03-06 15:10:00,171.37,172.22,171.27,172.21,22837.0,153.8495,154.6126,153.7597,154.6036,22837.0
2020-03-06 15:20:00,172.23,172.59,171.84,171.94,25575.0,154.6216,154.9448,154.2715,154.3612,25575.0
2020-03-06 15:30:00,171.88,173.74,171.68,172.25,59984.0,154.3074,155.9772,154.1278,154.6395,59984.0
2020-03-06 15:40:00,172.3,173.49,172.04,173.0,40719.0,154.6844,155.7528,154.451,155.3129,40719.0
2020-03-06 15:50:00,173.05,174.85,173.05,174.6,100764.0,155.3577,156.9737,155.3577,156.7493,100764.0
2020-03-09 09:30:00,159.46,159.46,158.12,158.12,400.0,143.1572,143.1572,141.9542,141.9542,400.0
2020-03-09 09:40:00,158.12,158.12,158.12,158.12,0.0,141.9542,141.9542,141.9542,141.9542,0.0
2020-03-09 09:50:00,157.75,161.73,156.69,160.09,69008.0,141.622,145.1951,140.6704,143.7227,69008.0
2020-03-09 10:00:00,160.15,160.59,158.28,160.26,33547.0,143.7766,144.1716,142.0978,143.8754,33547.0
2020-03-09 10:10:00,160.2,161.41,159.47,161.4,37830.0,143.8215,144.9078,143.1661,144.8988,37830.0
2020-03-09 10:20:00,161.4,161.46,160.32,161.23,53653.0,144.8988,144.9527,143.9292,144.7462,53653.0
2020-03-09 10:30:00,161.31,162.45,161.16,161.62,100280.0,144.818,145.8415,144.6834,145.0963,100280.0
2020-03-09 10:40:00,161.59,161.97,160.85,161.04,59022.0,145.0694,145.4105,144.405,144.5756,59022.0
2020-03-09 10:50:00,160.97,161.05,159.81,160.28,57606.0,144.5128,144.5846,143.4714,143.8933,57606.0
2020-03-09 11:00:00,160.13,160.8,159.99,160.32,24646.0,143.7587,144.3602,143.633,143.9292,24646.0
2020-03-09 11:10:00,160.32,161.56,160.17,161.34,23333.0,143.9292,145.0425,143.7946,144.8449,23333.0
2020-03-09 11:20:00,161.34,162.05,161.15,161.79,29210.0,144.8449,145.4824,144.6744,145.2489,29210.0
2020-03-09 11:30:00,161.75,162.72,160.99,162.63,31014.0,145.213,146.0839,144.5307,146.0031,31014.0
2020-03-09 11:40:00,162.62,163.71,162.57,163.53,46874.0,145.9941,146.9726,145.9492,146.811,46874.0
2020-03-09 11:50:00,163.51,164.25,163.41,163.63,37067.0,146.7931,147.4574,146.7033,146.9008,37067.0
2020-03-09 12:00:00,163.6,163.63,162.27,162.89,74555.0,146.8739,146.9008,145.6799,146.2365,74555.0
2020-03-09 12:10:00,162.87,163.15,161.33,161.36,44738.0,146.2185,146.4699,144.836,144.8629,44738.0
2020-03-09 12:20:00,161.41,161.41,160.26,160.43,44746.0,144.9078,144.9078,143.8754,144.028,44746.0
2020-03-09 12:30:00,160.43,160.75,159.54,160.44,42988.0,144.028,144.3153,143.229,144.037,42988.0
2020-03-09 12:40:00,160.59,160.84,159.78,159.78,55135.0,144.1716,144.3961,143.4444,143.4444,55135.0
2020-03-09 12:50:00,159.78,160.76,159.78,160.48,42730.0,143.4444,144.3242,143.4444,144.0729,42730.0
2020-03-09 13:00:00,160.39,161.12,159.51,159.72,33198.0,143.9921,144.6474,143.202,143.3906,33198.0
2020-03-09 13:10:00,159.75,160.54,159.75,160.12,26755.0,143.4175,144.1267,143.4175,143.7497,26755.0
2020-03-09 13:20:00,160.11,160.11,159.12,159.12,47302.0,143.7407,143.7407,142.8519,142.8519,47302.0
2020-03-09 13:30:00,159.35,159.35,156.94,156.94,38938.0,143.0584,143.0584,140.8948,140.8948,38938.0
2020-03-09 13:40:00,156.8,157.15,156.12,156.35,31021.0,140.7691,141.0833,140.1586,140.3651,31021.0
2020-03-09 13:50:00,156.23,156.26,154.66,154.89,70898.0,140.2574,140.2843,138.8479,139.0544,70898.0
2020-03-09 14:00:00,154.81,154.9,152.75,152.9,41618.0,138.9826,139.0634,137.1332,137.2678,41618.0
2020-03-09 14:10:00,152.89,154.13,152.75,153.73,42863.0,137.2589,138.3721,137.1332,138.013,42863.0
2020-03-09 14:20:00,153.74,154.0,152.68,152.78,40862.0,138.022,138.2554,137.0703,137.1601,40862.0
2020-03-09 14:30:00,152.84,153.23,152.21,153.05,53449.0,137.214,137.5641,136.6484,137.4025,53449.0
2020-03-09 14:40:00,153.1,153.56,152.11,152.51,48807.0,137.4474,137.8604,136.5586,136.9177,48807.0
2020-03-09 14:50:00,152.55,153.78,152.46,153.06,83312.0,136.9536,138.0579,136.8728,137.4115,83312.0
2020-03-09 15:00:00,153.09,153.25,151.77,151.79,64900.0,137.4384,137.5821,136.2534,136.2713,64900.0
2020-03-09 15:10:00,151.74,152.41,151.36,152.11,55790.0,136.2264,136.8279,135.8853,136.5586,55790.0
2020-03-09 15:20:00,152.11,154.56,152.03,154.0,110221.0,136.5586,138.7581,136.4868,138.2554,110221.0
2020-03-09 15:30:00,153.94,155.21,153.61,155.06,150662.0,138.2015,139.3417,137.9052,139.207,150662.0
2020-03-09 15:40:00,155.12,155.3,154.3,154.3,132228.0,139.2609,139.4225,138.5247,138.5247,132228.0
2020-03-09 15:50:00,154.31,155.16,153.66,154.55,204454.0,138.5337,139.2968,137.9501,138.7491,204454.0
2020-03-10 09:30:00,160.89,161.89,159.4,159.4,99677.0,144.441,145.3387,143.1033,143.1033,99677.0
2020-03-10 09:40:00,159.39,159.69,158.17,158.83,27135.0,143.0943,143.3636,141.999,142.5916,27135.0
2020-03-10 09:50:00,158.83,160.79,157.67,160.16,25756.0,142.5916,144.3512,141.5502,143.7856,25756.0
2020-03-10 10:00:00,160.09,161.14,159.65,161.09,42576.0,143.7227,144.6654,143.3277,144.6205,42576.0
2020-03-10 10:10:00,161.11,161.29,159.96,160.02,48792.0,144.6385,144.8001,143.606,143.6599,48792.0
2020-03-10 10:20:00,160.06,160.23,158.93,159.08,24087.0,143.6958,143.8484,142.6813,142.816,24087.0
2020-03-10 10:30:00,159.13,159.48,158.59,158.91,46465.0,142.8609,143.1751,142.3761,142.6634,46465.0
2020-03-10 10:40:00,158.96,159.12,158.34,158.37,36555.0,142.7083,142.8519,142.1517,142.1786,36555.0
2020-03-10 10:50:00,158.39,158.47,157.12,157.16,41183.0,142.1965,142.2684,141.0564,141.0923,41183.0
2020-03-10 11:00:00,157.17,158.35,157.16,158.18,18917.0,141.1013,142.1606,141.0923,142.008,18917.0
2020-03-10 11:10:00,158.21,158.25,156.63,156.63,31362.0,142.035,142.0709,140.6165,140.6165,31362.0
2020-03-10 11:20:00,156.71,156.72,154.87,155.17,24399.0,140.6883,140.6973,139.0364,139.3058,24399.0
2020-03-10 11:30:00,154.98,155.08,153.91,154.53,65273.0,139.1352,139.225,138.1746,138.7312,65273.0
2020-03-10 11:40:00,154.59,155.29,154.29,155.01,59172.0,138.7851,139.4135,138.5157,139.1621,59172.0
2020-03-10 11:50:00,155.05,155.05,152.41,153.71,68335.0,139.198,139.198,136.8279,137.995,68335.0
2020-03-10 12:00:00,153.87,155.26,153.74,154.73,25044.0,138.1387,139.3866,138.022,138.9107,25044.0
2020-03-10 12:10:00,154.96,156.19,154.78,155.46,24117.0,139.1172,140.2215,138.9556,139.5661,24117.0
2020-03-10 12:20:00,155.46,155.5,154.31,154.38,16125.0,139.5661,139.602,138.5337,138.5965,16125.0
2020-03-10 12:30:00,154.21,154.59,153.28,154.48,38313.0,138.4439,138.7851,137.609,138.6863,38313.0
2020-03-10 12:40:00,154.49,155.35,154.02,154.96,29200.0,138.6953,139.4674,138.2733,139.1172,29200.0
2020-03-10 12:50:00,155.11,155.46,154.9,155.19,19602.0,139.2519,139.5661,139.0634,139.3237,19602.0
2020-03-10 13:00:00,155.2,155.98,154.25,155.84,21346.0,139.3327,140.0329,138.4798,139.9073,21346.0
2020-03-10 13:10:00,155.99,156.29,155.26,155.75,27491.0,140.0419,140.3112,139.3866,139.8265,27491.0
2020-03-10 13:20:00,155.86,155.96,155.31,155.84,31092.0,139.9252,140.015,139.4314,139.9073,31092.0
2020-03-10 13:30:00,155.85,156.05,155.24,155.43,27943.0,139.9162,140.0958,139.3686,139.5392,27943.0
2020-03-10 13:40:00,155.43,155.78,153.82,153.83,48136.0,139.5392,139.8534,138.0938,138.1028,48136.0
2020-03-10 13:50:00,153.82,154.19,153.32,154.18,35725.0,138.0938,138.4259,137.6449,138.417,35725.0
2020-03-10 14:00:00,154.18,154.82,153.52,154.77,27408.0,138.417,138.9915,137.8244,138.9467,27408.0
2020-03-10 14:10:00,154.64,156.48,154.55,156.39,38024.0,138.8299,140.4818,138.7491,140.401,38024.0
2020-03-10 14:20:00,156.45,156.96,155.88,156.87,33864.0,140.4549,140.9127,139.9432,140.832,33864.0
2020-03-10 14:30:00,156.78,157.61,156.76,157.32,24192.0,140.7512,141.4963,140.7332,141.2359,24192.0
2020-03-10 14:40:00,157.21,159.2,157.15,159.12,36778.0,141.1372,142.9237,141.0833,142.8519,36778.0
2020-03-10 14:50:00,159.03,159.59,158.19,158.7,49090.0,142.7711,143.2739,142.017,142.4749,49090.0
2020-03-10 15:00:00,158.94,159.36,158.14,158.66,22356.0,142.6903,143.0674,141.9721,142.4389,22356.0
2020-03-10 15:10:00,158.61,160.24,158.6,160.09,44321.0,142.3941,143.8574,142.3851,143.7227,44321.0
2020-03-10 15:20:00,160.0,160.16,158.73,158.73,49525.0,143.6419,143.7856,142.5018,142.5018,49525.0
2020-03-10 15:30:00,158.6,159.14,157.89,159.02,36297.0,142.3851,142.8699,141.7477,142.7621,36297.0
2020-03-10 15:40:00,159.15,159.66,158.54,159.47,37084.0,142.8788,143.3367,142.3312,143.1661,37084.0
2020-03-10 15:50:00,159.39,160.71,159.39,160.51,213585.0,143.0943,144.2794,143.0943,144.0998,213585.0
2020-03-11 09:30:00,155.67,156.7,154.22,154.99,87778.0,139.7546,140.6793,138.4529,139.1442,87778.0
2020-03-11 09:40:00,155.17,156.5,154.44,155.11,27033.0,139.3058,140.4998,138.6504,139.2519,27033.0
2020-03-11 09:50:00,155.11,156.97,155.11,155.87,52094.0,139.2519,140.9217,139.2519,139.9342,52094.0
2020-03-11 10:00:00,155.99,156.4,155.25,156.3,25549.0,140.0419,140.41,139.3776,140.3202,25549.0
2020-03-11 10:10:00,156.3,156.3,155.32,155.4,12510.0,140.3202,140.3202,139.4404,139.5122,12510.0
2020-03-11 10:20:00,155.4,155.4,154.27,154.65,22462.0,139.5122,139.5122,138.4978,138.8389,22462.0
2020-03-11 10:30:00,154.59,155.17,154.36,154.46,21375.0,138.7851,139.3058,138.5786,138.6683,21375.0
2020-03-11 10:40:00,154.33,154.77,153.24,153.49,37867.0,138.5516,138.9467,137.5731,137.7975,37867.0
2020-03-11 10:50:00,153.54,154.15,152.44,153.17,28869.0,137.8424,138.39,136.8549,137.5102,28869.0
2020-03-11 11:00:00,153.28,153.64,152.29,152.97,41654.0,137.609,137.9322,136.7202,137.3307,41654.0
2020-03-11 11:10:00,153.0,153.47,152.23,152.26,25010.0,137.3576,137.7796,136.6663,136.6933,25010.0
2020-03-11 11:20:00,152.39,152.47,151.82,152.22,28807.0,136.81,136.8818,136.2983,136.6574,28807.0
2020-03-11 11:30:00,152.28,153.33,151.79,153.33,19243.0,136.7112,137.6539,136.2713,137.6539,19243.0
2020-03-11 11:40:00,153.43,153.48,151.86,152.63,19650.0,137.7436,137.7885,136.3342,137.0254,19650.0
2020-03-11 11:50:00,152.83,153.08,152.09,152.65,11704.0,137.205,137.4294,136.5406,137.0434,11704.0
2020-03-11 12:00:00,152.69,153.81,152.31,153.73,13106.0,137.0793,138.0848,136.7382,138.013,13106.0
2020-03-11 12:10:00,153.78,154.81,153.7,154.59,26562.0,138.0579,138.9826,137.986,138.7851,26562.0
2020-03-11 12:20:00,154.69,154.74,153.28,153.36,20011.0,138.8748,138.9197,137.609,137.6808,20011.0
2020-03-11 12:30:00,153.35,153.46,152.73,152.78,17565.0,137.6718,137.7706,137.1152,137.1601,17565.0
2020-03-11 12:40:00,152.72,153.03,152.04,152.45,26020.0,137.1062,137.3845,136.4958,136.8638,26020.0
2020-03-11 12:50:00,152.67,153.34,152.33,152.73,21301.0,137.0614,137.6629,136.7561,137.1152,21301.0
2020-03-11 13:00:00,152.66,152.66,151.93,152.29,41234.0,137.0524,137.0524,136.397,136.7202,41234.0
2020-03-11 13:10:00,152.28,152.65,151.87,152.27,43290.0,136.7112,137.0434,136.3431,136.7022,43290.0
2020-03-11 13:20:00,152.45,152.96,152.06,152.84,18444.0,136.8638,137.3217,136.5137,137.214,18444.0
2020-03-11 13:30:00,152.77,153.08,152.25,152.32,19580.0,137.1511,137.4294,136.6843,136.7471,19580.0
2020-03-11 13:40:00,152.32,152.67,151.86,152.39,20175.0,136.7471,137.0614,136.3342,136.81,20175.0
2020-03-11 13:50:00,152.43,153.07,152.07,152.81,35346.0,136.8459,137.4205,136.5227,137.187,35346.0
2020-03-11 14:00:00,152.86,153.07,151.58,151.72,27981.0,137.2319,137.4205,136.0828,136.2085,27981.0
2020-03-11 14:10:00,151.76,151.82,151.17,151.28,18977.0,136.2444,136.2983,135.7147,135.8135,18977.0
2020-03-11 14:20:00,151.23,151.55,151.1,151.21,16879.0,135.7686,136.0559,135.6519,135.7506,16879.0
2020-03-11 14:30:00,151.39,152.11,151.0,151.57,29689.0,135.9122,136.5586,135.5621,136.0738,29689.0
2020-03-11 14:40:00,151.46,152.2,150.59,150.67,425287.0,135.9751,136.6394,135.194,135.2658,425287.0
2020-03-11 14:50:00,150.62,150.95,150.13,150.43,17638.0,135.2209,135.5172,134.781,135.0504,17638.0
2020-03-11 15:00:00,150.51,150.83,148.97,149.09,45181.0,135.1222,135.4095,133.7396,133.8474,45181.0
2020-03-11 15:10:00,149.2,149.49,148.64,149.23,38396.0,133.9461,134.2065,133.4434,133.973,38396.0
2020-03-11 15:20:00,149.23,149.76,148.63,149.5,40241.0,133.973,134.4489,133.4344,134.2154,40241.0
2020-03-11 15:30:00,149.56,151.88,149.54,151.62,62916.0,134.2693,136.3521,134.2514,136.1187,62916.0
2020-03-11 15:40:00,151.66,152.25,150.88,151.61,50294.0,136.1546,136.6843,135.4544,136.1097,50294.0
2020-03-11 15:50:00,151.35,152.15,150.16,151.38,212070.0,135.8763,136.5945,134.808,135.9032,212070.0
2020-03-12 09:30:00,137.33,138.03,136.35,136.35,2200.0,123.2897,123.9181,122.4099,122.4099,2200.0
2020-03-12 09:40:00,136.35,136.35,136.35,136.35,0.0,122.4099,122.4099,122.4099,122.4099,0.0
2020-03-12 09:50:00,130.01,138.25,129.24,137.7,165820.0,116.7181,124.1156,116.0268,123.6219,165820.0
2020-03-12 10:00:00,137.59,137.99,134.36,135.78,385778.0,123.5231,123.8822,120.6233,121.8981,385778.0
2020-03-12 10:10:00,135.4,138.41,135.03,137.09,133217.0,121.557,124.2593,121.2248,123.0742,133217.0
2020-03-12 10:20:00,137.19,137.55,135.77,136.82,50259.0,123.164,123.4872,121.8892,122.8318,50259.0
2020-03-12 10:30:00,136.74,137.66,136.17,136.63,68820.0,122.76,123.5859,122.2483,122.6612,68820.0
2020-03-12 10:40:00,136.78,138.23,135.92,137.04,102524.0,122.7959,124.0977,122.0238,123.0293,102524.0
2020-03-12 10:50:00,136.83,139.31,136.4,138.97,126954.0,122.8408,125.0672,122.4548,124.762,126954.0
2020-03-12 11:00:00,138.97,140.12,138.56,139.64,80007.0,124.762,125.7944,124.3939,125.3635,80007.0
2020-03-12 11:10:00,139.62,140.34,139.0,139.13,62330.0,125.3456,125.9919,124.7889,124.9057,62330.0
2020-03-12 11:20:00,139.18,140.67,138.78,139.24,103810.0,124.9505,126.2882,124.5914,125.0044,103810.0
2020-03-12 11:30:00,139.15,139.68,136.95,137.13,150548.0,124.9236,125.3994,122.9485,123.1101,150548.0
2020-03-12 11:40:00,137.42,138.28,136.47,137.43,142909.0,123.3705,124.1426,122.5176,123.3795,142909.0
2020-03-12 11:50:00,137.34,137.47,136.48,136.55,41909.0,123.2987,123.4154,122.5266,122.5894,41909.0
2020-03-12 12:00:00,136.55,136.65,134.61,134.67,30800.0,122.5894,122.6792,120.8478,120.9016,30800.0
2020-03-12 12:10:00,134.59,135.56,134.07,134.74,24415.0,120.8298,121.7006,120.363,120.9645,24415.0
2020-03-12 12:20:00,134.67,136.68,134.63,136.31,22620.0,120.9016,122.7061,120.8657,122.374,22620.0
2020-03-12 12:30:00,135.98,135.98,134.91,134.97,48175.0,122.0777,122.0777,121.1171,121.171,48175.0
2020-03-12 12:40:00,134.87,134.87,133.42,133.52,35295.0,121.0812,121.0812,119.7794,119.8692,35295.0
2020-03-12 12:50:00,133.55,140.78,133.51,139.57,43067.0,119.8961,126.387,119.8602,125.3007,43067.0
2020-03-12 13:00:00,139.57,141.93,138.31,140.87,103204.0,125.3007,127.4194,124.1695,126.4678,103204.0
2020-03-12 13:10:00,140.75,141.23,137.26,138.0,52521.0,126.36,126.791,123.2268,123.8912,52521.0
2020-03-12 13:20:00,137.99,138.36,136.82,137.77,30847.0,123.8822,124.2144,122.8318,123.6847,30847.0
2020-03-12 13:30:00,137.72,138.0,135.22,135.24,42337.0,123.6398,123.8912,121.3954,121.4134,42337.0
2020-03-12 13:40:00,135.12,136.25,134.24,135.99,35119.0,121.3056,122.3201,120.5156,122.0867,35119.0
2020-03-12 13:50:00,136.37,136.82,135.17,136.75,32859.0,122.4278,122.8318,121.3505,122.769,32859.0
2020-03-12 14:00:00,136.85,137.35,135.33,135.89,44177.0,122.8588,123.3076,121.4942,121.9969,44177.0
2020-03-12 14:10:00,135.89,135.96,134.03,134.19,31387.0,121.9969,122.0597,120.3271,120.4707,31387.0
2020-03-12 14:20:00,134.13,134.69,132.98,134.15,30902.0,120.4168,120.9196,119.3844,120.4348,30902.0
2020-03-12 14:30:00,133.97,134.43,133.41,133.6,42474.0,120.2732,120.6862,119.7705,119.941,42474.0
2020-03-12 14:40:00,133.59,134.91,133.52,134.81,50907.0,119.932,121.1171,119.8692,121.0273,50907.0
2020-03-12 14:50:00,134.74,135.12,132.89,133.01,30005.0,120.9645,121.3056,119.3036,119.4113,30005.0
2020-03-12 15:00:00,132.97,133.4,131.66,133.0,61704.0,119.3754,119.7615,118.1994,119.4024,61704.0
2020-03-12 15:10:00,133.0,133.8,131.5,132.35,121147.0,119.4024,120.1206,118.0557,118.8188,121147.0
2020-03-12 15:20:00,132.3,132.68,131.85,132.44,115280.0,118.7739,119.1151,118.3699,118.8996,115280.0
2020-03-12 15:30:00,132.52,133.49,132.46,133.04,79896.0,118.9714,119.8423,118.9176,119.4383,79896.0
2020-03-12 15:40:00,133.04,134.19,132.95,133.71,67525.0,119.4383,120.4707,119.3575,120.0398,67525.0
2020-03-12 15:50:00,133.58,135.4,133.02,133.51,273133.0,119.9231,121.557,119.4203,119.8602,273133.0
2020-03-13 09:30:00,141.24,146.88,140.23,144.44,73767.0,126.7999,131.8633,125.8932,129.6728,73767.0
2020-03-13 09:40:00,144.34,145.0,143.29,143.86,151369.0,129.583,130.1755,128.6403,129.1521,151369.0
2020-03-13 09:50:00,143.89,143.89,141.62,141.88,103941.0,129.179,129.179,127.1411,127.3745,103941.0
2020-03-13 10:00:00,141.88,142.73,141.26,142.03,79526.0,127.3745,128.1376,126.8179,127.5092,79526.0
2020-03-13 10:10:00,141.88,143.62,140.96,143.32,58308.0,127.3745,128.9366,126.5486,128.6673,58308.0
2020-03-13 10:20:00,143.31,144.72,143.06,144.0,79084.0,128.6583,129.9241,128.4339,129.2778,79084.0
2020-03-13 10:30:00,144.02,144.7,142.75,143.15,72595.0,129.2957,129.9062,128.1555,128.5147,72595.0
2020-03-13 10:40:00,143.16,143.18,140.84,140.84,81731.0,128.5236,128.5416,126.4408,126.4408,81731.0
2020-03-13 10:50:00,140.85,141.1,139.01,139.07,46033.0,126.4498,126.6742,124.7979,124.8518,46033.0
2020-03-13 11:00:00,139.13,140.63,139.07,140.46,37931.0,124.9057,126.2523,124.8518,126.0997,37931.0
2020-03-13 11:10:00,140.35,140.35,139.24,139.48,29915.0,126.0009,126.0009,125.0044,125.2199,29915.0
2020-03-13 11:20:00,139.5,140.04,138.99,139.18,47658.0,125.2378,125.7226,124.78,124.9505,47658.0
2020-03-13 11:30:00,139.08,139.34,138.22,138.41,50424.0,124.8608,125.0942,124.0887,124.2593,50424.0
2020-03-13 11:40:00,138.41,138.41,136.45,136.46,26207.0,124.2593,124.2593,122.4996,122.5086,26207.0
2020-03-13 11:50:00,136.43,138.37,136.37,138.04,49740.0,122.4817,124.2234,122.4278,123.9271,49740.0
2020-03-13 12:00:00,138.04,138.28,136.27,136.99,28843.0,123.9271,124.1426,122.3381,122.9844,28843.0
2020-03-13 12:10:00,136.82,138.54,136.77,138.14,49024.0,122.8318,124.376,122.7869,124.0169,49024.0
2020-03-13 12:20:00,138.15,138.94,138.11,138.21,31835.0,124.0258,124.7351,123.9899,124.0797,31835.0
2020-03-13 12:30:00,138.13,140.19,138.13,139.33,19626.0,124.0079,125.8573,124.0079,125.0852,19626.0
2020-03-13 12:40:00,139.46,140.78,139.46,140.08,35024.0,125.2019,126.387,125.2019,125.7585,35024.0
2020-03-13 12:50:00,140.21,140.85,138.96,139.05,38004.0,125.8752,126.4498,124.753,124.8338,38004.0
2020-03-13 13:00:00,139.1,139.61,138.96,139.43,38862.0,124.8787,125.3366,124.753,125.175,38862.0
2020-03-13 13:10:00,139.33,140.47,139.07,140.36,22164.0,125.0852,126.1087,124.8518,126.0099,22164.0
2020-03-13 13:20:00,140.34,141.82,140.34,141.68,33174.0,125.9919,127.3206,125.9919,127.1949,33174.0
2020-03-13 13:30:00,141.76,142.56,140.37,140.76,26080.0,127.2668,127.985,126.0189,126.369,26080.0
2020-03-13 13:40:00,140.62,142.79,140.62,142.79,32407.0,126.2433,128.1915,126.2433,128.1915,32407.0
2020-03-13 13:50:00,142.81,143.09,142.23,142.34,30436.0,128.2094,128.4608,127.6887,127.7875,30436.0
2020-03-13 14:00:00,142.29,142.29,140.17,140.27,38903.0,127.7426,127.7426,125.8393,125.9291,38903.0
2020-03-13 14:10:00,140.43,140.87,139.84,139.9,34997.0,126.0727,126.4678,125.5431,125.5969,34997.0
2020-03-13 14:20:00,139.95,140.12,139.1,139.33,29063.0,125.6418,125.7944,124.8787,125.0852,29063.0
2020-03-13 14:30:00,139.34,139.37,138.85,139.07,80752.0,125.0942,125.1211,124.6543,124.8518,80752.0
2020-03-13 14:40:00,139.05,141.25,139.03,140.43,61210.0,124.8338,126.8089,124.8159,126.0727,61210.0
2020-03-13 14:50:00,140.34,141.6,139.74,140.08,41016.0,125.9919,127.1231,125.4533,125.7585,41016.0
2020-03-13 15:00:00,140.08,141.34,139.76,140.49,45745.0,125.7585,126.8897,125.4712,126.1266,45745.0
2020-03-13 15:10:00,140.43,141.2,139.76,140.97,58573.0,126.0727,126.764,125.4712,126.5575,58573.0
2020-03-13 15:20:00,140.93,142.1,140.62,141.89,60778.0,126.5216,127.572,126.2433,127.3835,60778.0
2020-03-13 15:30:00,141.98,143.21,140.01,141.48,135810.0,127.4643,128.5685,125.6957,127.0154,135810.0
2020-03-13 15:40:00,141.57,145.47,141.42,145.34,140281.0,127.0962,130.5975,126.9615,130.4808,140281.0
2020-03-13 15:50:00,145.44,147.35,144.19,146.85,244057.0,130.5705,132.2853,129.4483,131.8364,244057.0
2020-03-16 09:30:00,133.33,133.33,133.33,133.33,0.0,119.6986,119.6986,119.6986,119.6986,0.0
2020-03-16 09:40:00,132.52,132.52,130.0,131.18,72480.0,118.9714,118.9714,116.7091,117.7684,72480.0
2020-03-16 09:50:00,131.89,136.84,131.8,134.12,65768.0,118.4059,122.8498,118.3251,120.4079,65768.0
2020-03-16 10:00:00,133.71,133.9,130.31,132.76,41353.0,120.0398,120.2104,116.9874,119.1869,41353.0
2020-03-16 10:10:00,132.93,133.8,131.88,132.55,40807.0,119.3395,120.1206,118.3969,118.9984,40807.0
2020-03-16 10:20:00,132.7,136.28,132.4,135.48,30470.0,119.133,122.347,118.8637,121.6288,30470.0
2020-03-16 10:30:00,135.48,139.19,135.46,139.02,36457.0,121.6288,124.9595,121.6109,124.8069,36457.0
2020-03-16 10:40:00,138.92,141.13,138.13,139.32,32359.0,124.7171,126.7012,124.0079,125.0762,32359.0
2020-03-16 10:50:00,139.5,140.31,137.95,138.32,26306.0,125.2378,125.965,123.8463,124.1785,26306.0
2020-03-16 11:00:00,138.31,139.85,137.71,138.99,23394.0,124.1695,125.552,123.6308,124.78,23394.0
2020-03-16 11:10:00,138.98,140.32,138.91,140.27,21869.0,124.771,125.974,124.7081,125.9291,21869.0
2020-03-16 11:20:00,140.28,141.84,140.14,140.87,54183.0,125.9381,127.3386,125.8124,126.4678,54183.0
2020-03-16 11:30:00,140.95,141.86,139.62,140.4,29819.0,126.5396,127.3565,125.3456,126.0458,29819.0
2020-03-16 11:40:00,140.62,140.62,138.77,139.47,20579.0,126.2433,126.2433,124.5825,125.2109,20579.0
2020-03-16 11:50:00,139.54,140.17,138.81,140.17,24845.0,125.2737,125.8393,124.6184,125.8393,24845.0
2020-03-16 12:00:00,140.5,140.97,139.42,139.48,21203.0,126.1356,126.5575,125.166,125.2199,21203.0
2020-03-16 12:10:00,139.39,140.08,137.01,137.02,35496.0,125.1391,125.7585,123.0024,123.0114,35496.0
2020-03-16 12:20:00,136.94,137.92,136.7,137.29,24816.0,122.9396,123.8194,122.7241,123.2538,24816.0
2020-03-16 12:30:00,137.44,137.95,136.13,137.11,24904.0,123.3884,123.8463,122.2124,123.0922,24904.0
2020-03-16 12:40:00,137.2,137.57,135.82,135.83,31435.0,123.173,123.5051,121.9341,121.943,31435.0
2020-03-16 12:50:00,135.8,136.71,135.33,136.2,24158.0,121.9161,122.7331,121.4942,122.2752,24158.0
2020-03-16 13:00:00,136.19,136.81,135.34,135.63,25623.0,122.2662,122.8228,121.5031,121.7635,25623.0
2020-03-16 13:10:00,135.43,137.38,134.65,134.93,22786.0,121.5839,123.3346,120.8837,121.135,22786.0
2020-03-16 13:20:00,134.9,135.21,133.38,133.54,25606.0,121.1081,121.3864,119.7435,119.8872,25606.0
2020-03-16 13:30:00,133.53,133.73,131.42,132.03,25965.0,119.8782,120.0577,117.9839,118.5315,25965.0
2020-03-16 13:40:00,132.25,133.73,132.09,133.28,16654.0,118.729,120.0577,118.5854,119.6537,16654.0
2020-03-16 13:50:00,133.28,133.58,131.77,131.86,33081.0,119.6537,119.9231,118.2981,118.3789,33081.0
2020-03-16 14:00:00,131.92,132.25,131.05,131.25,13682.0,118.4328,118.729,117.6517,117.8313,13682.0
2020-03-16 14:10:00,131.25,131.88,130.76,130.89,36621.0,117.8313,118.3969,117.3914,117.5081,36621.0
2020-03-16 14:20:00,131.19,131.25,130.12,130.9,18815.0,117.7774,117.8313,116.8168,117.5171,18815.0
2020-03-16 14:30:00,130.89,133.59,130.6,130.92,45369.0,117.5081,119.932,117.2477,117.535,45369.0
2020-03-16 14:40:00,130.96,130.96,129.55,129.72,64955.0,117.5709,117.5709,116.3051,116.4577,64955.0
2020-03-16 14:50:00,129.86,131.99,129.53,131.7,58516.0,116.5834,118.4956,116.2871,118.2353,58516.0
2020-03-16 15:00:00,131.7,132.56,130.78,131.96,50948.0,118.2353,119.0074,117.4093,118.4687,50948.0
2020-03-16 15:10:00,132.18,132.46,131.23,131.81,36659.0,118.6662,118.9176,117.8133,118.334,36659.0
2020-03-16 15:20:00,131.96,132.93,131.0,131.0,85696.0,118.4687,119.3395,117.6068,117.6068,85696.0
2020-03-16 15:30:00,130.9,131.2,127.48,128.39,127988.0,117.5171,117.7864,114.4467,115.2637,127988.0
2020-03-16 15:40:00,128.39,130.54,128.15,129.35,119660.0,115.2637,117.1939,115.0482,116.1255,119660.0
2020-03-16 15:50:00,129.39,129.4,126.34,126.37,377233.0,116.1614,116.1704,113.4233,113.4502,377233.0
2020-03-17 09:30:00,128.56,129.17,126.74,126.78,81031.0,115.4163,115.9639,113.7824,113.8183,81031.0
2020-03-17 09:40:00,126.94,128.43,125.65,127.98,47374.0,113.9619,115.2996,112.8038,114.8956,47374.0
2020-03-17 09:50:00,127.91,127.91,125.82,126.38,49477.0,114.8328,114.8328,112.9564,113.4592,49477.0
2020-03-17 10:00:00,126.22,129.53,125.53,128.65,51637.0,113.3155,116.2871,112.6961,115.4971,51637.0
2020-03-17 10:10:00,128.64,130.34,128.08,128.81,58967.0,115.4881,117.0143,114.9854,115.6407,58967.0
2020-03-17 10:20:00,128.93,130.13,128.42,129.75,20727.0,115.7485,116.8258,115.2906,116.4846,20727.0
2020-03-17 10:30:00,129.63,130.43,128.76,130.06,67004.0,116.3769,117.0951,115.5959,116.7629,67004.0
2020-03-17 10:40:00,129.99,131.29,129.74,130.64,40499.0,116.7001,117.8672,116.4757,117.2836,40499.0
2020-03-17 10:50:00,130.46,130.7,128.08,130.7,27720.0,117.1221,117.3375,114.9854,117.3375,27720.0
2020-03-17 11:00:00,130.34,132.0,129.7,132.0,17740.0,117.0143,118.5046,116.4398,118.5046,17740.0
2020-03-17 11:10:00,131.66,133.41,131.6,133.41,21671.0,118.1994,119.7705,118.1455,119.7705,21671.0
2020-03-17 11:20:00,133.94,134.88,132.73,134.2,23615.0,120.2463,121.0902,119.16,120.4797,23615.0
2020-03-17 11:30:00,133.92,135.5,133.47,134.08,20228.0,120.2283,121.6468,119.8243,120.372,20228.0
2020-03-17 11:40:00,134.54,135.49,134.24,135.02,18056.0,120.7849,121.6378,120.5156,121.2158,18056.0
2020-03-17 11:50:00,135.08,137.88,134.99,137.42,28116.0,121.2697,123.7834,121.1889,123.3705,28116.0
2020-03-17 12:00:00,137.51,141.13,136.5,140.92,37540.0,123.4513,126.7012,122.5445,126.5126,37540.0
2020-03-17 12:10:00,142.13,142.13,138.94,140.05,22129.0,127.5989,127.5989,124.7351,125.7316,22129.0
2020-03-17 12:20:00,140.05,140.27,137.95,138.4,43430.0,125.7316,125.9291,123.8463,124.2503,43430.0
2020-03-17 12:30:00,138.29,139.39,137.83,139.28,38861.0,124.1515,125.1391,123.7386,125.0403,38861.0
2020-03-17 12:40:00,139.34,139.47,137.87,139.08,32524.0,125.0942,125.2109,123.7745,124.8608,32524.0
2020-03-17 12:50:00,138.95,139.99,138.03,139.99,54766.0,124.7441,125.6777,123.9181,125.6777,54766.0
2020-03-17 13:00:00,140.0,140.41,138.22,138.94,38448.0,125.6867,126.0548,124.0887,124.7351,38448.0
2020-03-17 13:10:00,138.9,139.49,137.59,139.44,46630.0,124.6992,125.2288,123.5231,125.184,46630.0
2020-03-17 13:20:00,139.93,139.93,138.76,139.41,20940.0,125.6239,125.6239,124.5735,125.157,20940.0
2020-03-17 13:30:00,139.55,140.49,138.87,139.46,39810.0,125.2827,126.1266,124.6722,125.2019,39810.0
2020-03-17 13:40:00,139.42,139.75,138.9,139.49,40266.0,125.166,125.4623,124.6992,125.2288,40266.0
2020-03-17 13:50:00,139.38,140.02,138.87,138.93,38247.0,125.1301,125.7047,124.6722,124.7261,38247.0
2020-03-17 14:00:00,139.0,139.87,138.54,139.38,32761.0,124.7889,125.57,124.376,125.1301,32761.0
2020-03-17 14:10:00,139.35,139.73,138.21,139.19,26452.0,125.1032,125.4443,124.0797,124.9595,26452.0
2020-03-17 14:20:00,139.28,139.28,136.32,138.34,39569.0,125.0403,125.0403,122.3829,124.1964,39569.0
2020-03-17 14:30:00,138.36,139.4,137.73,138.45,45169.0,124.2144,125.148,123.6488,124.2952,45169.0
2020-03-17 14:40:00,138.36,138.55,135.84,136.77,63763.0,124.2144,124.3849,121.952,122.7869,63763.0
2020-03-17 14:50:00,136.65,137.41,135.91,137.41,50624.0,122.6792,123.3615,122.0149,123.3615,50624.0
2020-03-17 15:00:00,137.25,137.69,135.75,137.14,59841.0,123.2179,123.6129,121.8712,123.1191,59841.0
2020-03-17 15:10:00,137.09,137.56,136.32,137.08,93666.0,123.0742,123.4962,122.3829,123.0652,93666.0
2020-03-17 15:20:00,137.08,137.08,135.23,135.5,90819.0,123.0652,123.0652,121.4044,121.6468,90819.0
2020-03-17 15:30:00,135.57,138.09,135.35,137.16,71373.0,121.7096,123.972,121.5121,123.1371,71373.0
2020-03-17 15:40:00,137.18,138.36,136.84,137.7,116957.0,123.155,124.2144,122.8498,123.6219,116957.0
2020-03-17 15:50:00,137.9,139.72,136.81,139.59,263386.0,123.8014,125.4353,122.8228,125.3186,263386.0
2020-03-18 09:30:00,129.07,132.71,128.79,129.34,76945.0,115.8742,119.142,115.6228,116.1166,76945.0
2020-03-18 09:40:00,129.34,131.18,127.33,127.38,24161.0,116.1166,117.7684,114.3121,114.3569,24161.0
2020-03-18 09:50:00,127.68,130.34,127.41,129.82,42855.0,114.6263,117.0143,114.3839,116.5475,42855.0
2020-03-18 10:00:00,129.82,131.53,128.43,130.87,40688.0,116.5475,118.0827,115.2996,117.4901,40688.0
2020-03-18 10:10:00,130.87,131.6,129.87,130.88,39836.0,117.4901,118.1455,116.5924,117.4991,39836.0
2020-03-18 10:20:00,130.79,131.19,129.11,131.19,45297.0,117.4183,117.7774,115.9101,117.7774,45297.0
2020-03-18 10:30:00,131.07,131.27,129.64,130.54,61549.0,117.6697,117.8492,116.3859,117.1939,61549.0
2020-03-18 10:40:00,130.36,131.78,130.16,130.29,34480.0,117.0323,118.3071,116.8527,116.9694,34480.0
2020-03-18 10:50:00,130.27,130.27,127.74,127.92,34192.0,116.9515,116.9515,114.6801,114.8417,34192.0
2020-03-18 11:00:00,127.77,128.84,127.15,127.81,62354.0,114.7071,115.6677,114.1505,114.743,62354.0
2020-03-18 11:10:00,127.65,127.82,125.64,126.04,123431.0,114.5993,114.752,112.7948,113.1539,123431.0
2020-03-18 11:20:00,126.14,126.71,125.34,125.34,33873.0,113.2437,113.7554,112.5255,112.5255,33873.0
2020-03-18 11:30:00,125.43,126.85,125.43,125.94,27565.0,112.6063,113.8811,112.6063,113.0642,27565.0
2020-03-18 11:40:00,125.91,126.29,125.0,125.47,67711.0,113.0372,113.3784,112.2203,112.6422,67711.0
2020-03-18 11:50:00,125.23,126.28,125.0,125.7,84566.0,112.4268,113.3694,112.2203,112.8487,84566.0
2020-03-18 12:00:00,125.69,126.01,125.0,125.24,44781.0,112.8397,113.127,112.2203,112.4357,44781.0
2020-03-18 12:10:00,125.38,125.6,122.54,123.57,50698.0,112.5614,112.7589,110.0118,110.9365,50698.0
2020-03-18 12:20:00,123.4,124.35,122.93,124.06,30434.0,110.7839,111.6367,110.3619,111.3764,30434.0
2020-03-18 12:30:00,124.02,124.16,122.91,123.5,42044.0,111.3405,111.4662,110.3439,110.8736,42044.0
2020-03-18 12:40:00,123.43,124.69,123.27,123.69,30918.0,110.8108,111.942,110.6671,111.0442,30918.0
2020-03-18 12:50:00,123.65,123.75,123.0,123.07,17869.0,111.0083,111.0981,110.4247,110.4876,17869.0
2020-03-18 13:00:00,123.07,123.07,123.07,123.07,0.0,110.4876,110.4876,110.4876,110.4876,0.0
2020-03-18 13:10:00,121.84,123.03,121.68,122.1,44145.0,109.3833,110.4517,109.2397,109.6168,44145.0
2020-03-18 13:20:00,122.12,122.47,121.0,121.44,37619.0,109.6347,109.9489,108.6292,109.0242,37619.0
2020-03-18 13:30:00,121.49,121.73,119.57,120.04,73163.0,109.0691,109.2846,107.3454,107.7674,73163.0
2020-03-18 13:40:00,120.05,121.49,119.29,121.38,41845.0,107.7763,109.0691,107.094,108.9704,41845.0
2020-03-18 13:50:00,121.29,121.86,120.2,120.95,39414.0,108.8896,109.4013,107.911,108.5843,39414.0
2020-03-18 14:00:00,121.04,121.81,120.3,121.46,46667.0,108.6651,109.3564,108.0008,109.0422,46667.0
2020-03-18 14:10:00,121.46,122.55,120.18,121.69,50722.0,109.0422,110.0208,107.8931,109.2487,50722.0
2020-03-18 14:20:00,121.69,123.06,121.16,121.68,40487.0,109.2487,110.4786,108.7729,109.2397,40487.0
2020-03-18 14:30:00,121.72,124.91,121.32,124.74,39198.0,109.2756,112.1395,108.9165,111.9869,39198.0
2020-03-18 14:40:00,124.86,125.41,123.64,124.79,41465.0,112.0946,112.5884,110.9993,112.0317,41465.0
2020-03-18 14:50:00,124.75,126.16,123.9,126.15,35207.0,111.9958,113.2617,111.2327,113.2527,35207.0
2020-03-18 15:00:00,125.97,129.18,125.79,128.52,56261.0,113.0911,115.9729,112.9295,115.3804,56261.0
2020-03-18 15:10:00,128.68,130.01,126.29,127.48,44913.0,115.524,116.7181,113.3784,114.4467,44913.0
2020-03-18 15:20:00,127.28,127.33,124.09,124.45,64364.0,114.2672,114.3121,111.4033,111.7265,64364.0
2020-03-18 15:30:00,124.53,126.29,124.42,124.76,73633.0,111.7983,113.3784,111.6996,112.0048,73633.0
2020-03-18 15:40:00,124.83,127.01,124.83,126.89,95624.0,112.0677,114.0248,112.0677,113.917,95624.0
2020-03-18 15:50:00,126.87,131.17,126.51,130.85,158737.0,113.8991,117.7595,113.5759,117.4722,158737.0
2020-03-19 09:30:00,128.33,130.3,126.25,126.26,80343.0,115.2098,116.9784,113.3425,113.3515,80343.0
2020-03-19 09:40:00,126.34,127.84,125.84,127.15,35482.0,113.4233,114.7699,112.9744,114.1505,35482.0
2020-03-19 09:50:00,127.05,129.19,126.83,128.06,31038.0,114.0607,115.9819,113.8632,114.9674,31038.0
2020-03-19 10:00:00,128.05,130.43,127.23,129.93,44170.0,114.9584,117.0951,114.2223,116.6462,44170.0
2020-03-19 10:10:00,130.0,131.75,129.44,130.06,38536.0,116.7091,118.2802,116.2063,116.7629,38536.0
2020-03-19 10:20:00,129.99,132.25,129.99,131.93,59525.0,116.7001,118.729,116.7001,118.4418,59525.0
2020-03-19 10:30:00,131.92,131.99,128.42,128.42,29794.0,118.4328,118.4956,115.2906,115.2906,29794.0
2020-03-19 10:40:00,128.42,128.91,127.35,128.25,34121.0,115.2906,115.7305,114.33,115.138,34121.0
2020-03-19 10:50:00,127.75,129.79,127.75,129.51,19717.0,114.6891,116.5206,114.6891,116.2692,19717.0
2020-03-19 11:00:00,129.21,129.65,128.26,129.61,15913.0,115.9998,116.3949,115.147,116.359,15913.0
2020-03-19 11:10:00,129.55,131.41,128.72,131.03,33199.0,116.3051,117.9749,115.5599,117.6338,33199.0
2020-03-19 11:20:00,131.22,133.85,131.0,133.85,37791.0,117.8044,120.1655,117.6068,120.1655,37791.0
2020-03-19 11:30:00,133.95,135.73,132.74,135.34,34949.0,120.2552,121.8533,119.169,121.5031,34949.0
2020-03-19 11:40:00,135.34,139.31,134.61,138.72,90005.0,121.5031,125.0672,120.8478,124.5376,90005.0
2020-03-19 11:50:00,138.67,138.67,134.25,134.68,34909.0,124.4927,124.4927,120.5246,120.9106,34909.0
2020-03-19 12:00:00,134.68,134.68,132.95,134.48,69702.0,120.9106,120.9106,119.3575,120.7311,69702.0
2020-03-19 12:10:00,134.42,134.62,132.9,133.9,27395.0,120.6772,120.8567,119.3126,120.2104,27395.0
2020-03-19 12:20:00,133.66,134.7,133.53,134.06,35166.0,119.9949,120.9286,119.8782,120.354,35166.0
2020-03-19 12:30:00,134.05,134.07,131.95,132.04,14419.0,120.345,120.363,118.4597,118.5405,14419.0
2020-03-19 12:40:00,131.95,132.91,131.95,132.16,16522.0,118.4597,119.3216,118.4597,118.6482,16522.0
2020-03-19 12:50:00,132.04,133.36,131.93,131.96,23245.0,118.5405,119.7256,118.4418,118.4687,23245.0
2020-03-19 13:00:00,132.17,132.32,131.13,131.72,12182.0,118.6572,118.7919,117.7236,118.2532,12182.0
2020-03-19 13:10:00,132.01,132.45,131.46,132.09,13217.0,118.5136,118.9086,118.0198,118.5854,13217.0
2020-03-19 13:20:00,132.04,132.34,131.39,132.23,22363.0,118.5405,118.8098,117.957,118.7111,22363.0
2020-03-19 13:30:00,131.83,132.49,131.82,132.01,11015.0,118.352,118.9445,118.343,118.5136,11015.0
2020-03-19 13:40:00,132.01,132.87,131.77,132.74,13725.0,118.5136,119.2857,118.2981,119.169,13725.0
2020-03-19 13:50:00,132.86,135.29,132.86,134.0,12598.0,119.2767,121.4582,119.2767,120.3001,12598.0
2020-03-19 14:00:00,134.4,134.58,132.3,132.39,9342.0,120.6592,120.8208,118.7739,118.8547,9342.0
2020-03-19 14:10:00,132.24,133.85,132.24,133.62,13204.0,118.7201,120.1655,118.7201,119.959,13204.0
2020-03-19 14:20:00,133.74,135.33,133.04,133.46,11751.0,120.0667,121.4942,119.4383,119.8153,11751.0
2020-03-19 14:30:00,133.3,134.47,133.3,133.7,9817.0,119.6717,120.7221,119.6717,120.0308,9817.0
2020-03-19 14:40:00,134.02,135.27,133.87,134.52,13171.0,120.3181,121.4403,120.1834,120.767,13171.0
2020-03-19 14:50:00,134.67,135.01,133.95,134.21,30131.0,120.9016,121.2069,120.2552,120.4887,30131.0
2020-03-19 15:00:00,134.09,134.3,132.55,132.55,21416.0,120.3809,120.5695,118.9984,118.9984,21416.0
2020-03-19 15:10:00,132.65,134.14,132.18,133.23,28963.0,119.0882,120.4258,118.6662,119.6089,28963.0
2020-03-19 15:20:00,133.24,134.9,132.61,134.65,41743.0,119.6178,121.1081,119.0522,120.8837,41743.0
2020-03-19 15:30:00,134.69,135.35,133.59,134.05,44135.0,120.9196,121.5121,119.932,120.345,44135.0
2020-03-19 15:40:00,133.97,136.28,133.85,135.97,58599.0,120.2732,122.347,120.1655,122.0687,58599.0
2020-03-19 15:50:00,136.18,136.63,134.63,136.33,176968.0,122.2573,122.6612,120.8657,122.3919,176968.0
2020-03-20 09:30:00,138.77,138.77,132.0,132.38,214289.0,124.5825,124.5825,118.5046,118.8458,214289.0
2020-03-20 09:40:00,131.9,132.33,129.07,130.22,43084.0,118.4148,118.8009,115.8742,116.9066,43084.0
2020-03-20 09:50:00,131.2,132.85,130.52,131.16,39062.0,117.7864,119.2677,117.1759,117.7505,39062.0
2020-03-20 10:00:00,131.22,133.24,131.22,132.7,33671.0,117.8044,119.6178,117.8044,119.133,33671.0
2020-03-20 10:10:00,132.68,133.51,131.98,131.99,37794.0,119.1151,119.8602,118.4867,118.4956,37794.0
2020-03-20 10:20:00,131.92,132.92,131.32,132.06,23447.0,118.4328,119.3305,117.8941,118.5585,23447.0
2020-03-20 10:30:00,132.08,133.54,131.94,132.85,33270.0,118.5764,119.8872,118.4507,119.2677,33270.0
2020-03-20 10:40:00,132.84,133.78,131.56,132.77,31273.0,119.2587,120.1026,118.1096,119.1959,31273.0
2020-03-20 10:50:00,132.94,134.94,132.55,134.69,40779.0,119.3485,121.144,118.9984,120.9196,40779.0
2020-03-20 11:00:00,134.9,134.9,132.64,133.36,60778.0,121.1081,121.1081,119.0792,119.7256,60778.0
2020-03-20 11:10:00,133.35,134.87,132.23,132.52,46452.0,119.7166,121.0812,118.7111,118.9714,46452.0
2020-03-20 11:20:00,132.67,133.01,129.2,131.03,43326.0,119.1061,119.4113,115.9909,117.6338,43326.0
2020-03-20 11:30:00,131.0,132.12,130.34,131.42,29886.0,117.6068,118.6123,117.0143,117.9839,29886.0
2020-03-20 11:40:00,131.32,131.62,130.22,131.08,34200.0,117.8941,118.1635,116.9066,117.6787,34200.0
2020-03-20 11:50:00,131.27,131.82,130.5,130.72,22404.0,117.8492,118.343,117.158,117.3555,22404.0
2020-03-20 12:00:00,130.52,131.28,129.11,129.12,16889.0,117.1759,117.8582,115.9101,115.9191,16889.0
2020-03-20 12:10:00,129.32,131.22,129.29,129.38,29934.0,116.0986,117.8044,116.0717,116.1525,29934.0
2020-03-20 12:20:00,129.38,129.75,128.17,128.66,46126.0,116.1525,116.4846,115.0662,115.5061,46126.0
2020-03-20 12:30:00,128.72,129.42,128.22,128.77,37666.0,115.5599,116.1884,115.1111,115.6048,37666.0
2020-03-20 12:40:00,128.84,129.45,128.03,129.3,25905.0,115.6677,116.2153,114.9405,116.0806,25905.0
2020-03-20 12:50:00,129.1,130.46,129.1,130.26,28490.0,115.9011,117.1221,115.9011,116.9425,28490.0
2020-03-20 13:00:00,130.25,131.42,129.9,130.96,26017.0,116.9335,117.9839,116.6193,117.5709,26017.0
2020-03-20 13:10:00,131.1,131.58,130.09,131.19,28513.0,117.6966,118.1275,116.7899,117.7774,28513.0
2020-03-20 13:20:00,131.0,131.05,129.6,130.48,28159.0,117.6068,117.6517,116.35,117.14,28159.0
2020-03-20 13:30:00,130.8,131.36,129.86,130.77,22820.0,117.4273,117.93,116.5834,117.4004,22820.0
2020-03-20 13:40:00,130.51,131.05,130.16,130.17,17585.0,117.1669,117.6517,116.8527,116.8617,17585.0
2020-03-20 13:50:00,129.98,131.23,129.98,130.89,24150.0,116.6911,117.8133,116.6911,117.5081,24150.0
2020-03-20 14:00:00,130.92,131.6,130.62,130.77,19433.0,117.535,118.1455,117.2657,117.4004,19433.0
2020-03-20 14:10:00,130.83,130.83,129.12,129.61,16987.0,117.4542,117.4542,115.9191,116.359,16987.0
2020-03-20 14:20:00,129.72,129.92,128.1,128.63,26873.0,116.4577,116.6373,115.0033,115.4791,26873.0
2020-03-20 14:30:00,128.62,129.04,127.62,127.92,34767.0,115.4702,115.8472,114.5724,114.8417,34767.0
2020-03-20 14:40:00,128.05,129.24,127.61,129.24,49076.0,114.9584,116.0268,114.5634,116.0268,49076.0
2020-03-20 14:50:00,128.99,129.25,126.15,127.25,43002.0,115.8023,116.0358,113.2527,114.2402,43002.0
2020-03-20 15:00:00,127.29,127.94,126.2,126.2,29455.0,114.2761,114.8597,113.2976,113.2976,29455.0
2020-03-20 15:10:00,126.27,127.05,125.71,126.39,68921.0,113.3604,114.0607,112.8577,113.4682,68921.0
2020-03-20 15:20:00,126.4,128.92,126.36,128.6,37187.0,113.4771,115.7395,113.4412,115.4522,37187.0
2020-03-20 15:30:00,128.87,129.31,126.27,126.45,44220.0,115.6946,116.0896,113.3604,113.522,44220.0
2020-03-20 15:40:00,126.37,126.96,124.71,124.82,87950.0,113.4502,113.9799,111.9599,112.0587,87950.0
2020-03-20 15:50:00,124.64,124.68,123.51,123.72,236289.0,111.8971,111.933,110.8826,111.0711,236289.0
2020-03-23 09:30:00,122.38,122.38,116.67,117.05,128097.0,109.8681,109.8681,104.7419,105.0831,128097.0
2020-03-23 09:40:00,117.94,119.69,117.51,118.9,61985.0,105.8821,107.4532,105.496,106.7439,61985.0
2020-03-23 09:50:00,118.76,121.77,118.51,121.77,86332.0,106.6182,109.3205,106.3938,109.3205,86332.0
2020-03-23 10:00:00,121.8,122.33,120.03,120.84,45795.0,109.3474,109.8232,107.7584,108.4856,45795.0
2020-03-23 10:10:00,120.86,123.84,120.85,121.27,67155.0,108.5035,111.1789,108.4946,108.8716,67155.0
2020-03-23 10:20:00,120.91,121.76,120.08,121.46,85825.0,108.5484,109.3115,107.8033,109.0422,85825.0
2020-03-23 10:30:00,121.45,121.45,118.88,119.33,45213.0,109.0332,109.0332,106.726,107.13,45213.0
2020-03-23 10:40:00,119.52,120.47,118.42,119.02,97618.0,107.3005,108.1534,106.313,106.8517,97618.0
2020-03-23 10:50:00,118.98,119.48,117.76,118.14,55026.0,106.8157,107.2646,105.7205,106.0616,55026.0
2020-03-23 11:00:00,118.06,119.31,117.66,118.86,71354.0,105.9898,107.112,105.6307,106.708,71354.0
2020-03-23 11:10:00,119.01,119.33,118.01,118.73,55476.0,106.8427,107.13,105.9449,106.5913,55476.0
2020-03-23 11:20:00,118.73,119.18,118.16,119.09,59692.0,106.5913,106.9953,106.0796,106.9145,59692.0
2020-03-23 11:30:00,119.11,120.09,118.84,119.24,85261.0,106.9325,107.8123,106.6901,107.0492,85261.0
2020-03-23 11:40:00,119.31,119.65,116.77,116.92,49838.0,107.112,107.4172,104.8317,104.9664,49838.0
2020-03-23 11:50:00,116.9,117.03,114.32,115.13,98877.0,104.9484,105.0651,102.6322,103.3594,98877.0
2020-03-23 12:00:00,115.32,116.04,113.52,113.52,108700.0,103.5299,104.1763,101.914,101.914,108700.0
2020-03-23 12:10:00,113.54,116.68,112.62,115.97,70746.0,101.9319,104.7509,101.106,104.1135,70746.0
2020-03-23 12:20:00,115.97,117.03,115.77,116.57,44456.0,104.1135,105.0651,103.9339,104.6521,44456.0
2020-03-23 12:30:00,116.47,116.52,115.05,115.7,30619.0,104.5624,104.6072,103.2875,103.8711,30619.0
2020-03-23 12:40:00,115.96,118.33,115.84,118.18,34862.0,104.1045,106.2322,103.9968,106.0975,34862.0
2020-03-23 12:50:00,117.95,119.72,117.53,119.09,45855.0,105.891,107.4801,105.514,106.9145,45855.0
2020-03-23 13:00:00,119.18,119.47,118.36,119.14,54348.0,106.9953,107.2556,106.2591,106.9594,54348.0
2020-03-23 13:10:00,119.37,120.94,119.02,120.34,41069.0,107.1659,108.5754,106.8517,108.0367,41069.0
2020-03-23 13:20:00,120.3,120.51,119.09,119.09,58460.0,108.0008,108.1893,106.9145,106.9145,58460.0
2020-03-23 13:30:00,119.32,119.52,118.5,119.36,47999.0,107.121,107.3005,106.3848,107.1569,47999.0
2020-03-23 13:40:00,119.35,121.34,118.42,121.2,27613.0,107.1479,108.9345,106.313,108.8088,27613.0
2020-03-23 13:50:00,121.32,121.46,118.73,119.26,36307.0,108.9165,109.0422,106.5913,107.0671,36307.0
2020-03-23 14:00:00,119.32,120.32,118.66,118.95,52106.0,107.121,108.0187,106.5285,106.7888,52106.0
2020-03-23 14:10:00,118.81,120.24,118.8,119.46,51933.0,106.6631,107.9469,106.6541,107.2467,51933.0
2020-03-23 14:20:00,119.71,122.11,119.39,121.03,73456.0,107.4711,109.6257,107.1838,108.6562,73456.0
2020-03-23 14:30:00,121.23,121.33,118.92,119.45,41438.0,108.8357,108.9255,106.7619,107.2377,41438.0
2020-03-23 14:40:00,119.43,120.79,118.89,120.56,28901.0,107.2197,108.4407,106.7349,108.2342,28901.0
2020-03-23 14:50:00,120.75,120.75,118.79,119.0,37697.0,108.4048,108.4048,106.6452,106.8337,37697.0
2020-03-23 15:00:00,119.21,119.77,118.44,118.64,41465.0,107.0222,107.525,106.331,106.5105,41465.0
2020-03-23 15:10:00,118.48,118.77,117.65,118.77,43820.0,106.3669,106.6272,105.6217,106.6272,43820.0
2020-03-23 15:20:00,118.49,119.39,118.28,118.28,76684.0,106.3758,107.1838,106.1873,106.1873,76684.0
2020-03-23 15:30:00,118.49,118.75,116.99,117.19,60031.0,106.3758,106.6093,105.0292,105.2087,60031.0
2020-03-23 15:40:00,117.36,118.91,116.91,117.42,72854.0,105.3614,106.7529,104.9574,105.4152,72854.0
2020-03-23 15:50:00,117.48,121.61,117.48,118.66,244950.0,105.4691,109.1769,105.4691,106.5285,244950.0
2020-03-24 09:30:00,127.02,131.65,125.81,129.93,125845.0,114.0338,118.1904,112.9475,116.6462,125845.0
2020-03-24 09:40:00,130.03,130.8,128.37,128.66,57577.0,116.736,117.4273,115.2457,115.5061,57577.0
2020-03-24 09:50:00,128.83,129.63,128.47,128.71,44232.0,115.6587,116.3769,115.3355,115.551,44232.0
2020-03-24 10:00:00,128.68,129.49,127.9,128.61,65019.0,115.524,116.2512,114.8238,115.4612,65019.0
2020-03-24 10:10:00,128.56,130.47,128.03,130.38,55127.0,115.4163,117.131,114.9405,117.0502,55127.0
2020-03-24 10:20:00,130.17,131.53,129.71,131.19,65945.0,116.8617,118.0827,116.4487,117.7774,65945.0
2020-03-24 10:30:00,131.17,132.99,130.77,132.99,35836.0,117.7595,119.3934,117.4004,119.3934,35836.0
2020-03-24 10:40:00,132.74,133.05,131.78,132.03,43967.0,119.169,119.4473,118.3071,118.5315,43967.0
2020-03-24 10:50:00,131.99,132.43,131.11,131.95,59778.0,118.4956,118.8906,117.7056,118.4597,59778.0
2020-03-24 11:00:00,132.05,132.75,131.76,132.23,25050.0,118.5495,119.1779,118.2891,118.7111,25050.0
2020-03-24 11:10:00,131.99,132.8,131.54,132.1,30570.0,118.4956,119.2228,118.0916,118.5944,30570.0
2020-03-24 11:20:00,132.09,133.61,131.85,133.61,28710.0,118.5854,119.95,118.3699,119.95,28710.0
2020-03-24 11:30:00,133.75,134.65,133.49,134.47,60671.0,120.0757,120.8837,119.8423,120.7221,60671.0
2020-03-24 11:40:00,134.47,135.36,134.47,135.05,36975.0,120.7221,121.5211,120.7221,121.2428,36975.0
2020-03-24 11:50:00,135.11,136.41,134.41,135.97,38679.0,121.2966,122.4637,120.6682,122.0687,38679.0
2020-03-24 12:00:00,135.97,136.74,135.8,136.71,33528.0,122.0687,122.76,121.9161,122.7331,33528.0
2020-03-24 12:10:00,136.31,136.76,135.59,136.65,27182.0,122.374,122.778,121.7276,122.6792,27182.0
2020-03-24 12:20:00,136.57,136.88,135.81,136.14,57450.0,122.6074,122.8857,121.9251,122.2213,57450.0
2020-03-24 12:30:00,136.14,136.19,134.61,135.38,36157.0,122.2213,122.2662,120.8478,121.539,36157.0
2020-03-24 12:40:00,135.18,136.23,134.66,135.41,59128.0,121.3595,122.3021,120.8927,121.566,59128.0
2020-03-24 12:50:00,135.25,135.63,134.26,134.36,31084.0,121.4223,121.7635,120.5335,120.6233,31084.0
2020-03-24 13:00:00,134.17,134.82,132.53,132.7,28042.0,120.4528,121.0363,118.9804,119.133,28042.0
2020-03-24 13:10:00,132.82,133.97,132.49,133.31,22792.0,119.2408,120.2732,118.9445,119.6807,22792.0
2020-03-24 13:20:00,133.16,133.66,132.62,133.47,15775.0,119.546,119.9949,119.0612,119.8243,15775.0
2020-03-24 13:30:00,133.54,134.14,133.18,133.88,27315.0,119.8872,120.4258,119.564,120.1924,27315.0
2020-03-24 13:40:00,134.18,134.23,133.09,133.11,24912.0,120.4617,120.5066,119.4832,119.5011,24912.0
2020-03-24 13:50:00,133.05,133.05,131.66,132.95,30188.0,119.4473,119.4473,118.1994,119.3575,30188.0
2020-03-24 14:00:00,133.13,133.94,132.64,133.25,25607.0,119.5191,120.2463,119.0792,119.6268,25607.0
2020-03-24 14:10:00,133.18,134.46,132.8,134.24,45196.0,119.564,120.7131,119.2228,120.5156,45196.0
2020-03-24 14:20:00,134.4,136.14,134.21,135.45,55509.0,120.6592,122.2213,120.4887,121.6019,55509.0
2020-03-24 14:30:00,135.45,136.56,134.71,135.71,34789.0,121.6019,122.5984,120.9375,121.8353,34789.0
2020-03-24 14:40:00,135.75,136.85,135.15,135.37,56214.0,121.8712,122.8588,121.3326,121.5301,56214.0
2020-03-24 14:50:00,135.55,136.75,135.03,136.75,33005.0,121.6917,122.769,121.2248,122.769,33005.0
2020-03-24 15:00:00,136.87,137.28,136.16,137.28,28167.0,122.8767,123.2448,122.2393,123.2448,28167.0
2020-03-24 15:10:00,137.28,137.49,136.41,137.05,32168.0,123.2448,123.4333,122.4637,123.0383,32168.0
2020-03-24 15:20:00,136.81,137.6,136.36,137.43,35409.0,122.8228,123.5321,122.4188,123.3795,35409.0
2020-03-24 15:30:00,137.51,138.84,137.23,138.74,56124.0,123.4513,124.6453,123.1999,124.5555,56124.0
2020-03-24 15:40:00,138.58,139.61,137.38,138.24,92395.0,124.4119,125.3366,123.3346,124.1066,92395.0
2020-03-24 15:50:00,138.22,141.12,138.22,140.32,194654.0,124.0887,126.6922,124.0887,125.974,194654.0
2020-03-25 09:30:00,137.0,144.79,135.95,144.47,167896.0,122.9934,129.987,122.0508,129.6997,167896.0
2020-03-25 09:40:00,144.7,145.64,142.55,143.53,73225.0,129.9062,130.7501,127.976,128.8558,73225.0
2020-03-25 09:50:00,143.48,143.53,139.32,139.54,40259.0,128.8109,128.8558,125.0762,125.2737,40259.0
2020-03-25 10:00:00,139.47,141.62,138.11,141.44,44221.0,125.2109,127.1411,123.9899,126.9795,44221.0
2020-03-25 10:10:00,141.44,141.44,139.01,139.01,43643.0,126.9795,126.9795,124.7979,124.7979,43643.0
2020-03-25 10:20:00,139.06,140.4,138.57,139.77,42993.0,124.8428,126.0458,124.4029,125.4802,42993.0
2020-03-25 10:30:00,140.15,141.17,138.66,140.62,23822.0,125.8214,126.7371,124.4837,126.2433,23822.0
2020-03-25 10:40:00,140.65,141.43,138.66,139.47,27809.0,126.2702,126.9705,124.4837,125.2109,27809.0
2020-03-25 10:50:00,139.24,142.14,139.04,141.96,36761.0,125.0044,127.6079,124.8249,127.4463,36761.0
2020-03-25 11:00:00,141.91,141.91,140.73,141.41,39684.0,127.4014,127.4014,126.3421,126.9525,39684.0
2020-03-25 11:10:00,141.39,141.79,140.84,141.4,41168.0,126.9346,127.2937,126.4408,126.9436,41168.0
2020-03-25 11:20:00,141.58,142.28,140.63,141.21,20007.0,127.1052,127.7336,126.2523,126.773,20007.0
2020-03-25 11:30:00,141.2,141.99,140.91,141.44,14113.0,126.764,127.4733,126.5037,126.9795,14113.0
2020-03-25 11:40:00,141.32,142.44,140.58,142.24,35935.0,126.8717,127.8772,126.2074,127.6977,35935.0
2020-03-25 11:50:00,142.03,143.28,141.96,142.8,18110.0,127.5092,128.6314,127.4463,128.2004,18110.0
2020-03-25 12:00:00,142.8,144.83,142.72,144.61,29838.0,128.2004,130.0229,128.1286,129.8254,29838.0
2020-03-25 12:10:00,144.48,145.7,144.3,145.54,43189.0,129.7087,130.8039,129.5471,130.6603,43189.0
2020-03-25 12:20:00,145.46,147.28,145.13,146.99,30564.0,130.5885,132.2224,130.2922,131.9621,30564.0
2020-03-25 12:30:00,147.01,148.11,146.21,148.08,49315.0,131.98,132.9676,131.2618,132.9406,49315.0
2020-03-25 12:40:00,147.89,148.35,147.3,148.27,53669.0,132.77,133.183,132.2404,133.1112,53669.0
2020-03-25 12:50:00,147.85,148.6,147.23,147.49,37299.0,132.7341,133.4075,132.1775,132.4109,37299.0
2020-03-25 13:00:00,147.46,149.74,147.22,149.74,24700.0,132.384,134.4309,132.1685,134.4309,24700.0
2020-03-25 13:10:00,149.67,149.71,148.29,149.3,37716.0,134.3681,134.404,133.1292,134.0359,37716.0
2020-03-25 13:20:00,149.31,149.54,148.34,149.54,34187.0,134.0449,134.2514,133.174,134.2514,34187.0
2020-03-25 13:30:00,149.59,150.4,148.95,149.45,34967.0,134.2962,135.0234,133.7217,134.1706,34967.0
2020-03-25 13:40:00,149.47,150.74,148.88,149.67,36469.0,134.1885,135.3287,133.6588,134.3681,36469.0
2020-03-25 13:50:00,149.63,149.77,146.85,147.5,50285.0,134.3322,134.4578,131.8364,132.4199,50285.0
2020-03-25 14:00:00,147.35,147.51,145.28,145.47,38749.0,132.2853,132.4289,130.4269,130.5975,38749.0
2020-03-25 14:10:00,145.35,146.76,145.19,146.58,20088.0,130.4897,131.7556,130.3461,131.594,20088.0
2020-03-25 14:20:00,146.52,146.91,144.69,145.17,43890.0,131.5401,131.8902,129.8972,130.3281,43890.0
2020-03-25 14:30:00,145.13,145.35,143.89,145.24,62662.0,130.2922,130.4897,129.179,130.391,62662.0
2020-03-25 14:40:00,145.3,145.91,144.29,145.62,51129.0,130.4448,130.9925,129.5381,130.7321,51129.0
2020-03-25 14:50:00,145.8,145.97,144.45,145.38,69846.0,130.8937,131.0463,129.6817,130.5167,69846.0
2020-03-25 15:00:00,145.4,145.73,144.37,144.91,81881.0,130.5346,130.8309,129.6099,130.0947,81881.0
2020-03-25 15:10:00,144.91,145.47,144.23,144.79,60234.0,130.0947,130.5975,129.4842,129.987,60234.0
2020-03-25 15:20:00,144.74,145.47,144.45,144.9,76276.0,129.9421,130.5975,129.6817,130.0857,76276.0
2020-03-25 15:30:00,144.99,145.64,144.74,145.13,72179.0,130.1665,130.7501,129.9421,130.2922,72179.0
2020-03-25 15:40:00,145.19,145.86,142.3,142.59,96735.0,130.3461,130.9476,127.7516,128.0119,96735.0
2020-03-25 15:50:00,142.73,142.73,138.46,140.15,185201.0,128.1376,128.1376,124.3041,125.8214,185201.0
2020-03-26 09:30:00,142.62,146.0,141.48,142.84,49015.0,128.0388,131.0733,127.0154,128.2363,49015.0
2020-03-26 09:40:00,142.29,143.32,140.3,142.28,31124.0,127.7426,128.6673,125.956,127.7336,31124.0
2020-03-26 09:50:00,141.84,145.1,140.43,144.31,26898.0,127.3386,130.2653,126.0727,129.5561,26898.0
2020-03-26 10:00:00,144.12,145.99,143.42,144.97,70812.0,129.3855,131.0643,128.7571,130.1486,70812.0
2020-03-26 10:10:00,145.24,145.93,143.96,145.92,35485.0,130.391,131.0104,129.2418,131.0015,35485.0
2020-03-26 10:20:00,146.19,146.36,143.63,143.72,38688.0,131.2439,131.3965,128.9456,129.0264,38688.0
2020-03-26 10:30:00,144.03,146.16,143.69,145.3,54672.0,129.3047,131.2169,128.9994,130.4448,54672.0
2020-03-26 10:40:00,144.78,145.36,143.26,143.57,30534.0,129.978,130.4987,128.6134,128.8917,30534.0
2020-03-26 10:50:00,143.71,144.76,143.03,144.76,22335.0,129.0174,129.9601,128.4069,129.9601,22335.0
2020-03-26 11:00:00,144.65,145.33,143.6,144.11,17211.0,129.8613,130.4718,128.9186,129.3765,17211.0
2020-03-26 11:10:00,144.06,145.93,144.06,145.93,26561.0,129.3316,131.0104,129.3316,131.0104,26561.0
2020-03-26 11:20:00,145.19,146.61,145.0,146.06,25309.0,130.3461,131.6209,130.1755,131.1271,25309.0
2020-03-26 11:30:00,146.06,146.3,144.8,145.0,106922.0,131.1271,131.3426,129.996,130.1755,106922.0
2020-03-26 11:40:00,145.0,145.31,144.23,144.88,23254.0,130.1755,130.4538,129.4842,130.0678,23254.0
2020-03-26 11:50:00,144.87,145.38,144.35,144.51,36002.0,130.0588,130.5167,129.592,129.7356,36002.0
2020-03-26 12:00:00,144.51,145.29,144.41,145.01,34883.0,129.7356,130.4359,129.6458,130.1845,34883.0
2020-03-26 12:10:00,145.0,145.24,144.2,144.44,42344.0,130.1755,130.391,129.4573,129.6728,42344.0
2020-03-26 12:20:00,144.43,145.94,144.0,145.7,23978.0,129.6638,131.0194,129.2778,130.8039,23978.0
2020-03-26 12:30:00,145.81,146.15,145.01,145.01,22501.0,130.9027,131.2079,130.1845,130.1845,22501.0
2020-03-26 12:40:00,145.06,145.41,144.54,144.88,14021.0,130.2294,130.5436,129.7625,130.0678,14021.0
2020-03-26 12:50:00,144.88,145.24,144.15,145.13,16316.0,130.0678,130.391,129.4124,130.2922,16316.0
2020-03-26 13:00:00,144.95,145.48,143.74,144.01,17540.0,130.1306,130.6064,129.0443,129.2867,17540.0
2020-03-26 13:10:00,144.23,144.89,143.53,144.62,13129.0,129.4842,130.0768,128.8558,129.8344,13129.0
2020-03-26 13:20:00,144.49,144.86,143.46,144.66,17532.0,129.7177,130.0498,128.793,129.8703,17532.0
2020-03-26 13:30:00,144.67,145.17,143.68,145.01,19082.0,129.8793,130.3281,128.9905,130.1845,19082.0
2020-03-26 13:40:00,144.95,146.12,144.81,146.11,35791.0,130.1306,131.181,130.0049,131.172,35791.0
2020-03-26 13:50:00,146.25,146.25,144.77,145.0,30567.0,131.2977,131.2977,129.969,130.1755,30567.0
2020-03-26 14:00:00,145.0,145.4,144.52,144.6,39519.0,130.1755,130.5346,129.7446,129.8164,39519.0
2020-03-26 14:10:00,144.79,145.69,144.75,145.33,35589.0,129.987,130.795,129.9511,130.4718,35589.0
2020-03-26 14:20:00,145.32,146.03,145.19,145.44,16533.0,130.4628,131.1002,130.3461,130.5705,16533.0
2020-03-26 14:30:00,145.55,147.55,145.54,146.93,16215.0,130.6693,132.4648,130.6603,131.9082,16215.0
2020-03-26 14:40:00,146.85,147.33,146.57,146.99,17365.0,131.8364,132.2673,131.585,131.9621,17365.0
2020-03-26 14:50:00,146.94,147.61,146.52,147.46,19240.0,131.9172,132.5187,131.5401,132.384,19240.0
2020-03-26 15:00:00,147.44,147.9,146.83,147.01,38351.0,132.3661,132.779,131.8184,131.98,38351.0
2020-03-26 15:10:00,146.98,147.57,146.71,146.85,19810.0,131.9531,132.4828,131.7107,131.8364,19810.0
2020-03-26 15:20:00,146.9,148.27,146.73,148.22,22956.0,131.8813,133.1112,131.7286,133.0663,22956.0
2020-03-26 15:30:00,148.09,149.1,146.52,146.93,40636.0,132.9496,133.8563,131.5401,131.9082,40636.0
2020-03-26 15:40:00,146.98,147.35,145.23,145.43,50606.0,131.9531,132.2853,130.382,130.5616,50606.0
2020-03-26 15:50:00,145.47,148.59,145.32,146.53,329638.0,130.5975,133.3985,130.4628,131.5491,329638.0
2020-03-27 09:30:00,140.82,143.66,140.01,141.75,50384.0,126.4229,128.9725,125.6957,127.2578,50384.0
2020-03-27 09:40:00,141.53,141.53,138.7,139.21,19174.0,127.0603,127.0603,124.5196,124.9775,19174.0
2020-03-27 09:50:00,139.55,140.87,139.06,139.79,25680.0,125.2827,126.4678,124.8428,125.4982,25680.0
2020-03-27 10:00:00,140.15,141.17,139.47,141.16,20212.0,125.8214,126.7371,125.2109,126.7281,20212.0
2020-03-27 10:10:00,141.25,141.81,140.63,141.03,12629.0,126.8089,127.3117,126.2523,126.6114,12629.0
2020-03-27 10:20:00,141.03,142.57,140.57,141.91,13385.0,126.6114,127.994,126.1984,127.4014,13385.0
2020-03-27 10:30:00,141.96,141.96,140.15,141.0,34828.0,127.4463,127.4463,125.8214,126.5845,34828.0
2020-03-27 10:40:00,140.85,141.25,139.78,140.83,9309.0,126.4498,126.8089,125.4892,126.4318,9309.0
2020-03-27 10:50:00,140.63,141.27,140.35,140.97,9366.0,126.2523,126.8269,126.0009,126.5575,9366.0
2020-03-27 11:00:00,141.15,141.98,140.63,141.97,9493.0,126.7191,127.4643,126.2523,127.4553,9493.0
2020-03-27 11:10:00,142.01,143.0,141.89,142.31,14834.0,127.4912,128.38,127.3835,127.7605,14834.0
2020-03-27 11:20:00,142.3,142.79,141.36,141.36,12556.0,127.7516,128.1915,126.9077,126.9077,12556.0
2020-03-27 11:30:00,141.62,142.14,141.03,141.52,13554.0,127.1411,127.6079,126.6114,127.0513,13554.0
2020-03-27 11:40:00,141.42,142.0,141.17,141.55,36874.0,126.9615,127.4822,126.7371,127.0782,36874.0
2020-03-27 11:50:00,141.87,142.48,141.47,141.81,12911.0,127.3655,127.9132,127.0064,127.3117,12911.0
2020-03-27 12:00:00,141.81,141.99,141.22,141.83,27940.0,127.3117,127.4733,126.782,127.3296,27940.0
2020-03-27 12:10:00,141.9,142.77,141.5,142.74,27544.0,127.3925,128.1735,127.0333,128.1466,27544.0
2020-03-27 12:20:00,142.52,142.59,141.23,142.2,7523.0,127.9491,128.0119,126.791,127.6618,7523.0
2020-03-27 12:30:00,142.24,143.38,141.99,143.16,9208.0,127.6977,128.7211,127.4733,128.5236,9208.0
2020-03-27 12:40:00,143.18,144.36,143.05,143.14,10526.0,128.5416,129.6009,128.4249,128.5057,10526.0
2020-03-27 12:50:00,143.11,143.67,142.48,143.36,11251.0,128.4787,128.9815,127.9132,128.7032,11251.0
2020-03-27 13:00:00,143.15,143.68,142.77,143.05,6787.0,128.5147,128.9905,128.1735,128.4249,6787.0
2020-03-27 13:10:00,143.09,143.09,141.77,142.43,7075.0,128.4608,128.4608,127.2757,127.8683,7075.0
2020-03-27 13:20:00,142.68,143.49,142.42,142.64,11148.0,128.0927,128.8199,127.8593,128.0568,11148.0
2020-03-27 13:30:00,142.54,144.74,142.32,144.6,17184.0,127.967,129.9421,127.7695,129.8164,17184.0
2020-03-27 13:40:00,144.58,144.89,143.6,144.19,25850.0,129.7985,130.0768,128.9186,129.4483,25850.0
2020-03-27 13:50:00,144.19,144.56,142.98,143.14,21376.0,129.4483,129.7805,128.362,128.5057,21376.0
2020-03-27 14:00:00,143.21,143.47,142.68,142.96,14146.0,128.5685,128.8019,128.0927,128.3441,14146.0
2020-03-27 14:10:00,143.04,143.53,142.78,143.22,25504.0,128.4159,128.8558,128.1825,128.5775,25504.0
2020-03-27 14:20:00,143.28,143.3,142.51,142.91,25783.0,128.6314,128.6493,127.9401,128.2992,25783.0
2020-03-27 14:30:00,143.17,143.74,142.8,143.54,19532.0,128.5326,129.0443,128.2004,128.8648,19532.0
2020-03-27 14:40:00,143.37,143.64,142.74,143.26,13810.0,128.7122,128.9546,128.1466,128.6134,13810.0
2020-03-27 14:50:00,143.1,144.51,142.82,144.51,17747.0,128.4698,129.7356,128.2184,129.7356,17747.0
2020-03-27 15:00:00,144.49,145.29,143.89,144.87,27916.0,129.7177,130.4359,129.179,130.0588,27916.0
2020-03-27 15:10:00,144.89,145.62,144.73,145.29,65591.0,130.0768,130.7321,129.9331,130.4359,65591.0
2020-03-27 15:20:00,145.33,146.62,145.03,146.15,28815.0,130.4718,131.6299,130.2024,131.2079,28815.0
2020-03-27 15:30:00,146.26,146.32,144.14,144.31,28680.0,131.3067,131.3606,129.4034,129.5561,28680.0
2020-03-27 15:40:00,144.16,144.6,143.42,144.33,50881.0,129.4214,129.8164,128.7571,129.574,50881.0
2020-03-27 15:50:00,144.13,144.17,142.58,143.45,155111.0,129.3945,129.4304,128.0029,128.784,155111.0
2020-03-30 09:30:00,143.34,145.32,142.47,143.6,36159.0,128.6852,130.4628,127.9042,128.9186,36159.0
2020-03-30 09:40:00,143.6,143.75,142.04,142.9,21678.0,128.9186,129.0533,127.5181,128.2902,21678.0
2020-03-30 09:50:00,143.06,144.2,143.04,143.91,34355.0,128.4339,129.4573,128.4159,129.197,34355.0
2020-03-30 10:00:00,143.71,145.05,142.61,144.77,21414.0,129.0174,130.2204,128.0299,129.969,21414.0
2020-03-30 10:10:00,144.78,145.53,143.31,145.53,22678.0,129.978,130.6513,128.6583,130.6513,22678.0
2020-03-30 10:20:00,145.4,145.7,144.35,144.6,25774.0,130.5346,130.8039,129.592,129.8164,25774.0
2020-03-30 10:30:00,144.61,145.95,144.4,145.57,27036.0,129.8254,131.0284,129.6369,130.6872,27036.0
2020-03-30 10:40:00,145.43,146.45,145.43,146.42,24009.0,130.5616,131.4773,130.5616,131.4503,24009.0
2020-03-30 10:50:00,146.41,146.41,144.98,145.18,17504.0,131.4414,131.4414,130.1576,130.3371,17504.0
2020-03-30 11:00:00,145.16,146.66,144.98,146.43,48014.0,130.3192,131.6658,130.1576,131.4593,48014.0
2020-03-30 11:10:00,146.38,148.35,146.38,148.21,79983.0,131.4144,133.183,131.4144,133.0573,79983.0
2020-03-30 11:20:00,148.35,148.38,147.1,148.17,20479.0,133.183,133.21,132.0608,133.0214,20479.0
2020-03-30 11:30:00,148.12,148.4,147.52,147.56,29187.0,132.9765,133.2279,132.4379,132.4738,29187.0
2020-03-30 11:40:00,147.6,148.41,147.53,147.81,32528.0,132.5097,133.2369,132.4469,132.6982,32528.0
2020-03-30 11:50:00,147.8,148.14,147.23,147.94,17318.0,132.6892,132.9945,132.1775,132.8149,17318.0
2020-03-30 12:00:00,147.91,147.92,146.77,146.88,18083.0,132.788,132.797,131.7646,131.8633,18083.0
2020-03-30 12:10:00,146.88,147.99,146.67,147.99,19380.0,131.8633,132.8598,131.6748,132.8598,19380.0
2020-03-30 12:20:00,147.74,147.94,147.37,147.8,17938.0,132.6354,132.8149,132.3032,132.6892,17938.0
2020-03-30 12:30:00,147.8,147.89,146.54,147.18,18400.0,132.6892,132.77,131.5581,132.1326,18400.0
2020-03-30 12:40:00,147.18,147.8,147.05,147.51,20533.0,132.1326,132.6892,132.0159,132.4289,20533.0
2020-03-30 12:50:00,147.66,148.09,147.47,147.66,16535.0,132.5636,132.9496,132.393,132.5636,16535.0
2020-03-30 13:00:00,147.81,147.83,146.36,146.54,71649.0,132.6982,132.7162,131.3965,131.5581,71649.0
2020-03-30 13:10:00,146.56,148.02,146.56,147.93,31448.0,131.576,132.8868,131.576,132.806,31448.0
2020-03-30 13:20:00,147.82,147.94,147.57,147.77,13700.0,132.7072,132.8149,132.4828,132.6623,13700.0
2020-03-30 13:30:00,147.88,147.98,147.49,147.82,16488.0,132.7611,132.8508,132.4109,132.7072,16488.0
2020-03-30 13:40:00,147.84,147.97,146.97,147.8,26076.0,132.7252,132.8419,131.9441,132.6892,26076.0
2020-03-30 13:50:00,147.8,148.07,147.34,147.47,28395.0,132.6892,132.9316,132.2763,132.393,28395.0
2020-03-30 14:00:00,147.42,147.68,146.89,147.34,43604.0,132.3481,132.5815,131.8723,132.2763,43604.0
2020-03-30 14:10:00,147.21,147.21,146.02,146.37,23592.0,132.1596,132.1596,131.0912,131.4054,23592.0
2020-03-30 14:20:00,146.33,147.23,146.0,147.15,27414.0,131.3695,132.1775,131.0733,132.1057,27414.0
2020-03-30 14:30:00,147.1,148.82,147.04,148.52,77757.0,132.0608,133.605,132.0069,133.3356,77757.0
2020-03-30 14:40:00,148.46,148.51,147.77,148.12,30250.0,133.2818,133.3267,132.6623,132.9765,30250.0
2020-03-30 14:50:00,148.2,148.73,147.86,147.87,29033.0,133.0484,133.5242,132.7431,132.7521,29033.0
2020-03-30 15:00:00,147.96,149.17,147.95,148.93,24339.0,132.8329,133.9192,132.8239,133.7037,24339.0
2020-03-30 15:10:00,148.92,149.83,148.92,149.53,29857.0,133.6947,134.5117,133.6947,134.2424,29857.0
2020-03-30 15:20:00,149.53,149.92,148.26,148.89,66576.0,134.2424,134.5925,133.1022,133.6678,66576.0
2020-03-30 15:30:00,148.94,149.72,148.02,149.37,62138.0,133.7127,134.413,132.8868,134.0987,62138.0
2020-03-30 15:40:00,149.4,149.67,148.64,148.82,69254.0,134.1257,134.3681,133.4434,133.605,69254.0
2020-03-30 15:50:00,148.82,149.87,147.56,148.28,178936.0,133.605,134.5476,132.4738,133.1202,178936.0
2020-03-31 09:30:00,147.03,147.94,146.0,147.03,81463.0,131.998,132.8149,131.0733,131.998,81463.0
2020-03-31 09:40:00,147.06,147.56,146.29,146.77,27101.0,132.0249,132.4738,131.3336,131.7646,27101.0
2020-03-31 09:50:00,146.53,147.0,144.72,144.77,20379.0,131.5491,131.971,129.9241,129.969,20379.0
2020-03-31 10:00:00,145.07,147.38,145.07,146.64,27783.0,130.2384,132.3122,130.2384,131.6478,27783.0
2020-03-31 10:10:00,146.65,148.05,146.65,147.85,26766.0,131.6568,132.9137,131.6568,132.7341,26766.0
2020-03-31 10:20:00,148.03,148.06,147.21,147.52,24865.0,132.8957,132.9227,132.1596,132.4379,24865.0
2020-03-31 10:30:00,147.39,148.04,147.06,147.88,23465.0,132.3212,132.9047,132.0249,132.7611,23465.0
2020-03-31 10:40:00,147.95,148.26,147.7,147.75,18691.0,132.8239,133.1022,132.5995,132.6444,18691.0
2020-03-31 10:50:00,147.78,148.14,147.52,148.0,23292.0,132.6713,132.9945,132.4379,132.8688,23292.0
2020-03-31 11:00:00,148.01,148.7,147.66,148.52,25964.0,132.8778,133.4972,132.5636,133.3356,25964.0
2020-03-31 11:10:00,148.58,148.96,148.4,148.55,25371.0,133.3895,133.7307,133.2279,133.3626,25371.0
2020-03-31 11:20:00,148.7,149.8,148.41,149.8,26289.0,133.4972,134.4848,133.2369,134.4848,26289.0
2020-03-31 11:30:00,149.86,149.89,148.51,148.87,16727.0,134.5386,134.5656,133.3267,133.6499,16727.0
2020-03-31 11:40:00,148.93,149.44,148.43,148.67,30817.0,133.7037,134.1616,133.2548,133.4703,30817.0
2020-03-31 11:50:00,148.63,148.8,148.02,148.4,25068.0,133.4344,133.587,132.8868,133.2279,25068.0
2020-03-31 12:00:00,148.3,148.8,148.14,148.6,90575.0,133.1381,133.587,132.9945,133.4075,90575.0
2020-03-31 12:10:00,148.69,148.74,148.33,148.43,18873.0,133.4883,133.5331,133.1651,133.2548,18873.0
2020-03-31 12:20:00,148.44,148.5,147.8,147.97,109058.0,133.2638,133.3177,132.6892,132.8419,109058.0
2020-03-31 12:30:00,147.93,148.25,147.52,148.11,131202.0,132.806,133.0932,132.4379,132.9676,131202.0
2020-03-31 12:40:00,148.07,148.77,147.6,148.58,37012.0,132.9316,133.5601,132.5097,133.3895,37012.0
2020-03-31 12:50:00,148.56,148.75,147.71,147.71,13817.0,133.3715,133.5421,132.6084,132.6084,13817.0
2020-03-31 13:00:00,147.56,147.93,146.7,146.87,19282.0,132.4738,132.806,131.7017,131.8543,19282.0
2020-03-31 13:10:00,146.88,146.91,145.54,145.74,16134.0,131.8633,131.8902,130.6603,130.8399,16134.0
2020-03-31 13:20:00,145.73,145.81,144.87,145.39,17867.0,130.8309,130.9027,130.0588,130.5256,17867.0
2020-03-31 13:30:00,145.35,146.14,145.11,145.93,22262.0,130.4897,131.199,130.2743,131.0104,22262.0
2020-03-31 13:40:00,145.91,146.52,145.9,146.24,13285.0,130.9925,131.5401,130.9835,131.2887,13285.0
2020-03-31 13:50:00,146.12,146.35,145.57,146.25,12159.0,131.181,131.3875,130.6872,131.2977,12159.0
2020-03-31 14:00:00,146.25,146.6,145.96,146.59,18407.0,131.2977,131.6119,131.0374,131.603,18407.0
2020-03-31 14:10:00,146.51,146.77,145.26,145.9,23621.0,131.5311,131.7646,130.4089,130.9835,23621.0
2020-03-31 14:20:00,146.02,146.56,145.8,146.44,14569.0,131.0912,131.576,130.8937,131.4683,14569.0
2020-03-31 14:30:00,146.41,147.34,146.36,147.2,17492.0,131.4414,132.2763,131.3965,132.1506,17492.0
2020-03-31 14:40:00,147.15,147.59,146.92,147.09,17576.0,132.1057,132.5007,131.8992,132.0518,17576.0
2020-03-31 14:50:00,147.12,147.36,146.66,146.78,17823.0,132.0788,132.2942,131.6658,131.7735,17823.0
2020-03-31 15:00:00,146.86,147.33,146.52,146.75,23830.0,131.8454,132.2673,131.5401,131.7466,23830.0
2020-03-31 15:10:00,146.74,146.74,145.32,145.44,31538.0,131.7376,131.7376,130.4628,130.5705,31538.0
2020-03-31 15:20:00,145.44,145.68,144.76,145.27,40665.0,130.5705,130.786,129.9601,130.4179,40665.0
2020-03-31 15:30:00,145.18,146.67,144.87,146.61,44844.0,130.3371,131.6748,130.0588,131.6209,44844.0
2020-03-31 15:40:00,146.68,146.86,145.77,145.77,49394.0,131.6838,131.8454,130.8668,130.8668,49394.0
2020-03-31 15:50:00,145.87,147.37,145.79,146.18,163482.0,130.9566,132.3032,130.8847,131.2349,163482.0
2020-04-01 09:30:00,138.69,140.79,138.0,140.29,74074.0,124.5106,126.3959,123.8912,125.9471,74074.0
2020-04-01 09:40:00,140.26,141.78,139.89,141.54,31274.0,125.9201,127.2847,125.5879,127.0693,31274.0
2020-04-01 09:50:00,141.27,142.2,141.06,142.2,34156.0,126.8269,127.6618,126.6383,127.6618,34156.0
2020-04-01 10:00:00,142.19,142.42,140.0,141.05,64510.0,127.6528,127.8593,125.6867,126.6294,64510.0
2020-04-01 10:10:00,141.07,142.16,140.87,141.34,34002.0,126.6473,127.6259,126.4678,126.8897,34002.0
2020-04-01 10:20:00,141.33,141.98,141.14,141.46,41561.0,126.8807,127.4643,126.7102,126.9974,41561.0
2020-04-01 10:30:00,141.62,142.36,141.05,141.05,28119.0,127.1411,127.8054,126.6294,126.6294,28119.0
2020-04-01 10:40:00,141.15,141.76,140.66,141.46,24513.0,126.7191,127.2668,126.2792,126.9974,24513.0
2020-04-01 10:50:00,141.52,141.52,139.82,140.38,25578.0,127.0513,127.0513,125.5251,126.0279,25578.0
2020-04-01 11:00:00,140.68,141.29,140.33,141.25,24414.0,126.2972,126.8448,125.983,126.8089,24414.0
2020-04-01 11:10:00,141.27,141.33,140.62,140.97,20465.0,126.8269,126.8807,126.2433,126.5575,20465.0
2020-04-01 11:20:00,140.97,141.02,139.8,140.0,21495.0,126.5575,126.6024,125.5072,125.6867,21495.0
2020-04-01 11:30:00,140.0,140.49,139.6,139.6,17447.0,125.6867,126.1266,125.3276,125.3276,17447.0
2020-04-01 11:40:00,139.59,139.95,139.2,139.21,21267.0,125.3186,125.6418,124.9685,124.9775,21267.0
2020-04-01 11:50:00,139.14,139.76,139.01,139.42,21136.0,124.9146,125.4712,124.7979,125.166,21136.0
2020-04-01 12:00:00,139.47,139.81,139.07,139.25,37542.0,125.2109,125.5161,124.8518,125.0134,37542.0
2020-04-01 12:10:00,139.27,140.46,139.16,139.51,26839.0,125.0313,126.0997,124.9326,125.2468,26839.0
2020-04-01 12:20:00,139.6,140.08,139.21,139.3,13099.0,125.3276,125.7585,124.9775,125.0583,13099.0
2020-04-01 12:30:00,139.38,139.98,138.9,138.9,11873.0,125.1301,125.6687,124.6992,124.6992,11873.0
2020-04-01 12:40:00,139.03,139.04,138.1,138.1,22975.0,124.8159,124.8249,123.981,123.981,22975.0
2020-04-01 12:50:00,138.09,138.76,138.01,138.07,23590.0,123.972,124.5735,123.9002,123.954,23590.0
2020-04-01 13:00:00,138.02,138.82,137.81,138.43,23231.0,123.9091,124.6273,123.7206,124.2772,23231.0
2020-04-01 13:10:00,138.33,139.4,138.24,138.96,13826.0,124.1874,125.148,124.1066,124.753,13826.0
2020-04-01 13:20:00,138.95,140.01,138.95,139.76,21159.0,124.7441,125.6957,124.7441,125.4712,21159.0
2020-04-01 13:30:00,139.65,139.66,138.85,139.35,19618.0,125.3725,125.3815,124.6543,125.1032,19618.0
2020-04-01 13:40:00,139.52,140.01,139.27,139.82,16215.0,125.2558,125.6957,125.0313,125.5251,16215.0
2020-04-01 13:50:00,139.86,140.5,139.66,140.42,16203.0,125.561,126.1356,125.3815,126.0638,16203.0
2020-04-01 14:00:00,140.41,140.68,140.06,140.31,12102.0,126.0548,126.2972,125.7406,125.965,12102.0
2020-04-01 14:10:00,140.44,140.51,139.85,139.99,14026.0,126.0817,126.1446,125.552,125.6777,14026.0
2020-04-01 14:20:00,140.09,140.7,139.98,140.26,16144.0,125.7675,126.3151,125.6687,125.9201,16144.0
2020-04-01 14:30:00,140.29,140.47,139.56,140.32,25318.0,125.9471,126.1087,125.2917,125.974,25318.0
2020-04-01 14:40:00,140.32,140.34,139.32,139.71,25880.0,125.974,125.9919,125.0762,125.4264,25880.0
2020-04-01 14:50:00,139.63,139.76,139.02,139.19,31224.0,125.3545,125.4712,124.8069,124.9595,31224.0
2020-04-01 15:00:00,139.19,139.56,139.08,139.3,20250.0,124.9595,125.2917,124.8608,125.0583,20250.0
2020-04-01 15:10:00,139.27,139.97,139.23,139.87,29485.0,125.0313,125.6598,124.9954,125.57,29485.0
2020-04-01 15:20:00,139.84,139.84,138.63,139.03,45677.0,125.5431,125.5431,124.4568,124.8159,45677.0
2020-04-01 15:30:00,139.03,139.64,138.57,138.57,40091.0,124.8159,125.3635,124.4029,124.4029,40091.0
2020-04-01 15:40:00,138.64,140.11,138.59,140.0,55332.0,124.4657,125.7855,124.4209,125.6867,55332.0
2020-04-01 15:50:00,139.92,140.92,139.67,139.85,142357.0,125.6149,126.5126,125.3904,125.552,142357.0
2020-04-02 09:30:00,138.09,140.83,138.09,138.77,113633.0,123.972,126.4318,123.972,124.5825,113633.0
2020-04-02 09:40:00,138.27,139.23,137.06,137.44,62229.0,124.1336,124.9954,123.0473,123.3884,62229.0
2020-04-02 09:50:00,137.49,138.51,136.65,138.51,30711.0,123.4333,124.349,122.6792,124.349,30711.0
2020-04-02 10:00:00,138.53,139.34,137.76,139.26,46005.0,124.367,125.0942,123.6757,125.0224,46005.0
2020-04-02 10:10:00,139.48,140.07,138.94,139.53,45397.0,125.2199,125.7495,124.7351,125.2648,45397.0
2020-04-02 10:20:00,139.76,140.55,139.33,140.49,71768.0,125.4712,126.1805,125.0852,126.1266,71768.0
2020-04-02 10:30:00,140.36,143.27,140.04,142.4,70074.0,126.0099,128.6224,125.7226,127.8413,70074.0
2020-04-02 10:40:00,142.47,143.67,142.0,143.67,61793.0,127.9042,128.9815,127.4822,128.9815,61793.0
2020-04-02 10:50:00,143.52,143.87,141.9,143.12,42302.0,128.8468,129.161,127.3925,128.4877,42302.0
2020-04-02 11:00:00,143.13,143.29,142.04,142.84,39969.0,128.4967,128.6403,127.5181,128.2363,39969.0
2020-04-02 11:10:00,142.92,143.09,142.21,142.42,66668.0,128.3082,128.4608,127.6708,127.8593,66668.0
2020-04-02 11:20:00,142.42,142.68,141.2,142.0,42351.0,127.8593,128.0927,126.764,127.4822,42351.0
2020-04-02 11:30:00,142.0,143.18,142.0,143.09,43748.0,127.4822,128.5416,127.4822,128.4608,43748.0
2020-04-02 11:40:00,143.26,143.64,142.61,143.07,46229.0,128.6134,128.9546,128.0299,128.4428,46229.0
2020-04-02 11:50:00,143.01,143.6,142.42,142.77,27939.0,128.389,128.9186,127.8593,128.1735,27939.0
2020-04-02 12:00:00,142.77,143.35,142.54,143.0,26455.0,128.1735,128.6942,127.967,128.38,26455.0
2020-04-02 12:10:00,143.0,143.65,142.6,143.22,26608.0,128.38,128.9635,128.0209,128.5775,26608.0
2020-04-02 12:20:00,143.22,143.26,142.21,142.22,21044.0,128.5775,128.6134,127.6708,127.6797,21044.0
2020-04-02 12:30:00,142.19,143.1,142.19,142.96,63673.0,127.6528,128.4698,127.6528,128.3441,63673.0
2020-04-02 12:40:00,142.96,143.31,142.53,143.25,32664.0,128.3441,128.6583,127.958,128.6044,32664.0
2020-04-02 12:50:00,143.28,143.32,142.45,142.69,21673.0,128.6314,128.6673,127.8862,128.1017,21673.0
2020-04-02 13:00:00,142.76,142.99,142.14,142.44,73845.0,128.1645,128.371,127.6079,127.8772,73845.0
2020-04-02 13:10:00,142.41,142.56,141.99,142.23,94740.0,127.8503,127.985,127.4733,127.6887,94740.0
2020-04-02 13:20:00,142.18,142.56,142.13,142.26,76811.0,127.6438,127.985,127.5989,127.7156,76811.0
2020-04-02 13:30:00,142.21,142.31,140.65,140.77,54848.0,127.6708,127.7605,126.2702,126.378,54848.0
2020-04-02 13:40:00,140.73,142.35,140.73,141.03,33618.0,126.3421,127.7964,126.3421,126.6114,33618.0
2020-04-02 13:50:00,140.94,141.39,140.62,140.62,23876.0,126.5306,126.9346,126.2433,126.2433,23876.0
2020-04-02 14:00:00,140.48,140.52,139.46,140.31,35768.0,126.1176,126.1535,125.2019,125.965,35768.0
2020-04-02 14:10:00,140.3,140.57,139.83,140.15,53144.0,125.956,126.1984,125.5341,125.8214,53144.0
2020-04-02 14:20:00,140.11,140.92,140.1,140.64,63403.0,125.7855,126.5126,125.7765,126.2613,63403.0
2020-04-02 14:30:00,140.63,141.05,139.8,140.76,87989.0,126.2523,126.6294,125.5072,126.369,87989.0
2020-04-02 14:40:00,140.75,140.76,139.73,139.87,40414.0,126.36,126.369,125.4443,125.57,40414.0
2020-04-02 14:50:00,139.94,140.96,139.44,140.83,34766.0,125.6328,126.5486,125.184,126.4318,34766.0
2020-04-02 15:00:00,141.01,141.36,140.07,140.67,38158.0,126.5934,126.9077,125.7495,126.2882,38158.0
2020-04-02 15:10:00,140.75,141.19,140.0,141.14,43725.0,126.36,126.755,125.6867,126.7102,43725.0
2020-04-02 15:20:00,141.1,142.2,140.99,142.16,70070.0,126.6742,127.6618,126.5755,127.6259,70070.0
2020-04-02 15:30:00,142.18,142.51,141.42,141.59,51623.0,127.6438,127.9401,126.9615,127.1141,51623.0
2020-04-02 15:40:00,141.64,143.16,141.52,142.37,69329.0,127.159,128.5236,127.0513,127.8144,69329.0
2020-04-02 15:50:00,142.43,144.11,142.43,143.79,188281.0,127.8683,129.3765,127.8683,129.0892,188281.0
2020-04-03 09:30:00,143.3,144.38,142.87,143.77,44565.0,128.6493,129.6189,128.2633,129.0713,44565.0
2020-04-03 09:40:00,143.51,144.26,142.92,143.25,39719.0,128.8378,129.5112,128.3082,128.6044,39719.0
2020-04-03 09:50:00,143.31,143.74,142.98,143.15,31083.0,128.6583,129.0443,128.362,128.5147,31083.0
2020-04-03 10:00:00,143.33,144.03,143.18,143.67,25281.0,128.6763,129.3047,128.5416,128.9815,25281.0
2020-04-03 10:10:00,143.36,144.12,143.13,143.17,29769.0,128.7032,129.3855,128.4967,128.5326,29769.0
2020-04-03 10:20:00,143.3,143.65,142.78,142.98,60083.0,128.6493,128.9635,128.1825,128.362,60083.0
2020-04-03 10:30:00,143.12,143.29,141.72,142.0,109484.0,128.4877,128.6403,127.2309,127.4822,109484.0
2020-04-03 10:40:00,141.99,142.39,141.41,141.94,49001.0,127.4733,127.8324,126.9525,127.4284,49001.0
2020-04-03 10:50:00,142.02,143.01,141.82,142.97,49272.0,127.5002,128.389,127.3206,128.3531,49272.0
2020-04-03 11:00:00,142.97,143.03,142.42,142.49,51469.0,128.3531,128.4069,127.8593,127.9221,51469.0
2020-04-03 11:10:00,142.51,142.62,141.93,142.57,78732.0,127.9401,128.0388,127.4194,127.994,78732.0
2020-04-03 11:20:00,142.62,142.77,142.24,142.5,47358.0,128.0388,128.1735,127.6977,127.9311,47358.0
2020-04-03 11:30:00,142.49,142.72,141.69,142.23,53674.0,127.9221,128.1286,127.2039,127.6887,53674.0
2020-04-03 11:40:00,142.1,142.22,141.85,142.09,66517.0,127.572,127.6797,127.3476,127.563,66517.0
2020-04-03 11:50:00,142.17,142.17,141.29,141.8,39134.0,127.6348,127.6348,126.8448,127.3027,39134.0
2020-04-03 12:00:00,141.85,142.02,141.65,141.94,33117.0,127.3476,127.5002,127.168,127.4284,33117.0
2020-04-03 12:10:00,141.82,141.95,140.68,140.84,25729.0,127.3206,127.4373,126.2972,126.4408,25729.0
2020-04-03 12:20:00,140.87,141.47,140.84,141.16,13039.0,126.4678,127.0064,126.4408,126.7281,13039.0
2020-04-03 12:30:00,141.15,141.75,141.05,141.75,20742.0,126.7191,127.2578,126.6294,127.2578,20742.0
2020-04-03 12:40:00,141.74,142.15,141.52,141.7,22662.0,127.2488,127.6169,127.0513,127.2129,22662.0
2020-04-03 12:50:00,141.73,142.09,141.71,141.77,20587.0,127.2398,127.563,127.2219,127.2757,20587.0
2020-04-03 13:00:00,141.77,142.47,141.51,142.4,18964.0,127.2757,127.9042,127.0423,127.8413,18964.0
2020-04-03 13:10:00,142.41,142.41,142.02,142.22,47692.0,127.8503,127.8503,127.5002,127.6797,47692.0
2020-04-03 13:20:00,142.25,142.33,141.66,141.85,49101.0,127.7067,127.7785,127.177,127.3476,49101.0
2020-04-03 13:30:00,141.8,142.14,141.72,141.96,44163.0,127.3027,127.6079,127.2309,127.4463,44163.0
2020-04-03 13:40:00,141.96,142.48,141.34,142.14,39827.0,127.4463,127.9132,126.8897,127.6079,39827.0
2020-04-03 13:50:00,142.27,142.42,142.13,142.42,15116.0,127.7246,127.8593,127.5989,127.8593,15116.0
2020-04-03 14:00:00,142.35,142.64,141.34,141.44,18297.0,127.7964,128.0568,126.8897,126.9795,18297.0
2020-04-03 14:10:00,141.49,141.52,140.8,141.14,16556.0,127.0244,127.0513,126.4049,126.7102,16556.0
2020-04-03 14:20:00,141.22,142.23,141.22,142.22,12107.0,126.782,127.6887,126.782,127.6797,12107.0
2020-04-03 14:30:00,142.18,142.43,141.87,142.3,17484.0,127.6438,127.8683,127.3655,127.7516,17484.0
2020-04-03 14:40:00,142.41,142.47,141.58,142.3,15490.0,127.8503,127.9042,127.1052,127.7516,15490.0
2020-04-03 14:50:00,142.28,143.03,142.28,142.48,13139.0,127.7336,128.4069,127.7336,127.9132,13139.0
2020-04-03 15:00:00,142.6,143.12,141.54,141.79,16001.0,128.0209,128.4877,127.0693,127.2937,16001.0
2020-04-03 15:10:00,141.78,142.65,141.65,142.42,62275.0,127.2847,128.0658,127.168,127.8593,62275.0
2020-04-03 15:20:00,142.35,142.35,141.72,141.99,36156.0,127.7964,127.7964,127.2309,127.4733,36156.0
2020-04-03 15:30:00,141.89,142.67,141.84,142.13,50815.0,127.3835,128.0837,127.3386,127.5989,50815.0
2020-04-03 15:40:00,142.16,142.58,141.46,142.18,77577.0,127.6259,128.0029,126.9974,127.6438,77577.0
2020-04-03 15:50:00,142.32,143.22,141.89,142.37,86478.0,127.7695,128.5775,127.3835,127.8144,86478.0
2020-04-06 09:30:00,150.74,155.9,150.43,153.3,122246.0,135.3287,139.9611,135.0504,137.6269,122246.0
2020-04-06 09:40:00,152.47,153.32,150.87,150.87,43982.0,136.8818,137.6449,135.4454,135.4454,43982.0
2020-04-06 09:50:00,150.63,151.45,149.81,151.05,94906.0,135.2299,135.9661,134.4938,135.607,94906.0
2020-04-06 10:00:00,151.09,152.96,151.01,152.63,49935.0,135.6429,137.3217,135.5711,137.0254,49935.0
2020-04-06 10:10:00,152.28,152.91,151.67,152.68,39473.0,136.7112,137.2768,136.1636,137.0703,39473.0
2020-04-06 10:20:00,152.66,153.42,151.81,152.32,30686.0,137.0524,137.7347,136.2893,136.7471,30686.0
2020-04-06 10:30:00,152.13,152.75,151.71,152.62,36439.0,136.5766,137.1332,136.1995,137.0165,36439.0
2020-04-06 10:40:00,152.63,152.66,151.79,152.13,29883.0,137.0254,137.0524,136.2713,136.5766,29883.0
2020-04-06 10:50:00,152.16,152.36,151.68,152.12,21368.0,136.6035,136.783,136.1726,136.5676,21368.0
2020-04-06 11:00:00,152.31,152.73,151.91,152.0,21942.0,136.7382,137.1152,136.3791,136.4598,21942.0
2020-04-06 11:10:00,152.08,152.28,151.7,151.94,36895.0,136.5317,136.7112,136.1905,136.406,36895.0
2020-04-06 11:20:00,151.86,152.41,151.38,152.41,47689.0,136.3342,136.8279,135.9032,136.8279,47689.0
2020-04-06 11:30:00,152.44,152.67,151.98,152.24,18137.0,136.8549,137.0614,136.4419,136.6753,18137.0
2020-04-06 11:40:00,152.14,152.92,152.14,152.82,20629.0,136.5855,137.2858,136.5855,137.196,20629.0
2020-04-06 11:50:00,152.83,152.83,152.25,152.42,12624.0,137.205,137.205,136.6843,136.8369,12624.0
2020-04-06 12:00:00,152.47,153.58,152.33,153.5,32464.0,136.8818,137.8783,136.7561,137.8065,32464.0
2020-04-06 12:10:00,153.59,153.81,153.17,153.49,33986.0,137.8873,138.0848,137.5102,137.7975,33986.0
2020-04-06 12:20:00,153.57,154.11,153.5,153.78,29907.0,137.8693,138.3541,137.8065,138.0579,29907.0
2020-04-06 12:30:00,153.77,153.92,153.31,153.52,19311.0,138.0489,138.1836,137.6359,137.8244,19311.0
2020-04-06 12:40:00,153.56,153.66,153.18,153.41,17156.0,137.8604,137.9501,137.5192,137.7257,17156.0
2020-04-06 12:50:00,153.32,154.15,153.1,154.14,14143.0,137.6449,138.39,137.4474,138.3811,14143.0
2020-04-06 13:00:00,153.97,154.21,153.75,154.07,19060.0,138.2284,138.4439,138.0309,138.3182,19060.0
2020-04-06 13:10:00,154.01,154.27,153.53,153.69,13958.0,138.2644,138.4978,137.8334,137.9771,13958.0
2020-04-06 13:20:00,153.62,153.77,153.33,153.64,17216.0,137.9142,138.0489,137.6539,137.9322,17216.0
2020-04-06 13:30:00,153.64,154.18,153.2,154.15,28830.0,137.9322,138.417,137.5372,138.39,28830.0
2020-04-06 13:40:00,153.99,154.26,153.76,154.06,15369.0,138.2464,138.4888,138.0399,138.3092,15369.0
2020-04-06 13:50:00,154.07,155.64,153.93,155.28,74578.0,138.3182,139.7277,138.1925,139.4045,74578.0
2020-04-06 14:00:00,155.2,155.49,153.78,153.78,51092.0,139.3327,139.593,138.0579,138.0579,51092.0
2020-04-06 14:10:00,153.78,154.13,153.58,153.94,14625.0,138.0579,138.3721,137.8783,138.2015,14625.0
2020-04-06 14:20:00,153.96,154.56,153.96,154.29,21777.0,138.2195,138.7581,138.2195,138.5157,21777.0
2020-04-06 14:30:00,154.37,154.52,153.88,154.3,18741.0,138.5875,138.7222,138.1476,138.5247,18741.0
2020-04-06 14:40:00,154.32,154.68,154.1,154.51,31930.0,138.5427,138.8659,138.3452,138.7132,31930.0
2020-04-06 14:50:00,154.54,154.89,154.49,154.82,24407.0,138.7402,139.0544,138.6953,138.9915,24407.0
2020-04-06 15:00:00,154.78,155.59,154.44,155.55,42722.0,138.9556,139.6828,138.6504,139.6469,42722.0
2020-04-06 15:10:00,155.46,155.58,154.64,154.88,40796.0,139.5661,139.6738,138.8299,139.0454,40796.0
2020-04-06 15:20:00,154.82,155.04,154.55,154.83,39480.0,138.9915,139.189,138.7491,139.0005,39480.0
2020-04-06 15:30:00,154.83,155.01,154.24,154.87,97411.0,139.0005,139.1621,138.4708,139.0364,97411.0
2020-04-06 15:40:00,154.85,155.42,154.36,154.45,129979.0,139.0185,139.5302,138.5786,138.6594,129979.0
2020-04-06 15:50:00,154.49,155.75,154.41,154.64,345020.0,138.6953,139.8265,138.6235,138.8299,345020.0
2020-04-07 09:30:00,159.69,161.99,157.18,158.62,70114.0,143.3636,145.4285,141.1103,142.403,70114.0
2020-04-07 09:40:00,158.87,159.14,158.05,158.43,56284.0,142.6275,142.8699,141.8913,142.2325,56284.0
2020-04-07 09:50:00,158.12,159.83,158.12,159.7,50536.0,141.9542,143.4893,141.9542,143.3726,50536.0
2020-04-07 10:00:00,159.71,160.46,159.11,159.12,75967.0,143.3816,144.0549,142.8429,142.8519,75967.0
2020-04-07 10:10:00,158.98,159.35,157.56,158.45,34398.0,142.7262,143.0584,141.4514,142.2504,34398.0
2020-04-07 10:20:00,158.45,158.67,157.02,157.16,30952.0,142.2504,142.4479,140.9666,141.0923,30952.0
2020-04-07 10:30:00,157.25,158.18,156.93,157.83,29214.0,141.1731,142.008,140.8858,141.6938,29214.0
2020-04-07 10:40:00,157.83,158.28,155.61,155.75,32088.0,141.6938,142.0978,139.7008,139.8265,32088.0
2020-04-07 10:50:00,155.77,156.81,155.03,156.14,31211.0,139.8444,140.7781,139.1801,140.1766,31211.0
2020-04-07 11:00:00,156.23,157.38,155.9,157.38,30932.0,140.2574,141.2898,139.9611,141.2898,30932.0
2020-04-07 11:10:00,157.69,157.83,156.94,157.16,25110.0,141.5681,141.6938,140.8948,141.0923,25110.0
2020-04-07 11:20:00,157.15,157.23,156.29,157.14,28275.0,141.0833,141.1551,140.3112,141.0743,28275.0
2020-04-07 11:30:00,157.04,158.29,156.98,158.19,24861.0,140.9846,142.1068,140.9307,142.017,24861.0
2020-04-07 11:40:00,158.28,159.13,157.88,158.69,35939.0,142.0978,142.8609,141.7387,142.4659,35939.0
2020-04-07 11:50:00,158.69,158.81,157.84,158.07,29485.0,142.4659,142.5736,141.7028,141.9093,29485.0
2020-04-07 12:00:00,158.14,159.18,158.07,159.12,21845.0,141.9721,142.9058,141.9093,142.8519,21845.0
2020-04-07 12:10:00,159.01,159.56,158.58,159.44,26621.0,142.7532,143.2469,142.3671,143.1392,26621.0
2020-04-07 12:20:00,159.45,159.63,158.22,158.68,17569.0,143.1482,143.3098,142.0439,142.4569,17569.0
2020-04-07 12:30:00,158.77,158.77,158.1,158.15,13643.0,142.5377,142.5377,141.9362,141.9811,13643.0
2020-04-07 12:40:00,158.12,158.2,157.62,157.84,41100.0,141.9542,142.026,141.5053,141.7028,41100.0
2020-04-07 12:50:00,157.85,157.97,157.48,157.68,23112.0,141.7118,141.8195,141.3796,141.5591,23112.0
2020-04-07 13:00:00,157.53,157.97,157.22,157.31,11953.0,141.4245,141.8195,141.1462,141.227,11953.0
2020-04-07 13:10:00,157.37,157.37,156.25,156.31,19285.0,141.2808,141.2808,140.2753,140.3292,19285.0
2020-04-07 13:20:00,156.3,156.62,156.14,156.43,19381.0,140.3202,140.6075,140.1766,140.4369,19381.0
2020-04-07 13:30:00,156.4,156.75,156.17,156.18,28300.0,140.41,140.7242,140.2035,140.2125,28300.0
2020-04-07 13:40:00,156.22,156.61,155.94,156.01,95118.0,140.2484,140.5985,139.997,140.0599,95118.0
2020-04-07 13:50:00,155.77,156.08,155.52,155.56,25470.0,139.8444,140.1227,139.62,139.6559,25470.0
2020-04-07 14:00:00,155.69,155.7,154.74,154.89,18255.0,139.7726,139.7816,138.9197,139.0544,18255.0
2020-04-07 14:10:00,154.93,155.2,154.24,154.24,19620.0,139.0903,139.3327,138.4708,138.4708,19620.0
2020-04-07 14:20:00,154.46,155.23,154.3,154.69,27657.0,138.6683,139.3596,138.5247,138.8748,27657.0
2020-04-07 14:30:00,154.63,154.89,154.32,154.39,20686.0,138.821,139.0544,138.5427,138.6055,20686.0
2020-04-07 14:40:00,154.39,154.45,153.78,154.22,23457.0,138.6055,138.6594,138.0579,138.4529,23457.0
2020-04-07 14:50:00,154.14,154.14,153.04,153.58,20938.0,138.3811,138.3811,137.3935,137.8783,20938.0
2020-04-07 15:00:00,153.68,154.8,153.59,154.8,19518.0,137.9681,138.9736,137.8873,138.9736,19518.0
2020-04-07 15:10:00,154.83,155.11,153.66,153.66,24747.0,139.0005,139.2519,137.9501,137.9501,24747.0
2020-04-07 15:20:00,153.78,154.33,153.51,153.61,35568.0,138.0579,138.5516,137.8155,137.9052,35568.0
2020-04-07 15:30:00,153.8,154.85,153.42,154.83,53945.0,138.0758,139.0185,137.7347,139.0005,53945.0
2020-04-07 15:40:00,154.89,156.6,154.66,156.46,36788.0,139.0544,140.5896,138.8479,140.4639,36788.0
2020-04-07 15:50:00,156.11,156.11,153.49,153.55,119602.0,140.1497,140.1497,137.7975,137.8514,119602.0
2020-04-08 09:30:00,155.46,157.41,154.27,155.45,33141.0,139.5661,141.3167,138.4978,139.5571,33141.0
2020-04-08 09:40:00,155.6,156.26,155.13,155.21,10583.0,139.6918,140.2843,139.2698,139.3417,10583.0
2020-04-08 09:50:00,155.28,156.36,154.58,154.88,26301.0,139.4045,140.3741,138.7761,139.0454,26301.0
2020-04-08 10:00:00,155.25,155.49,154.25,154.8,29377.0,139.3776,139.593,138.4798,138.9736,29377.0
2020-04-08 10:10:00,155.23,156.22,155.06,155.9,11494.0,139.3596,140.2484,139.207,139.9611,11494.0
2020-04-08 10:20:00,155.7,156.61,155.31,156.55,14221.0,139.7816,140.5985,139.4314,140.5447,14221.0
2020-04-08 10:30:00,156.52,157.77,156.49,156.96,20993.0,140.5177,141.6399,140.4908,140.9127,20993.0
2020-04-08 10:40:00,157.02,157.28,156.47,157.14,13530.0,140.9666,141.2,140.4728,141.0743,13530.0
2020-04-08 10:50:00,157.21,157.84,157.21,157.84,10207.0,141.1372,141.7028,141.1372,141.7028,10207.0
2020-04-08 11:00:00,157.78,157.81,156.95,157.0,12174.0,141.6489,141.6758,140.9038,140.9487,12174.0
2020-04-08 11:10:00,157.08,158.9,157.08,158.75,22589.0,141.0205,142.6544,141.0205,142.5197,22589.0
2020-04-08 11:20:00,158.85,159.86,158.85,159.46,25701.0,142.6095,143.5163,142.6095,143.1572,25701.0
2020-04-08 11:30:00,159.5,159.74,158.67,159.72,31333.0,143.1931,143.4085,142.4479,143.3906,31333.0
2020-04-08 11:40:00,159.84,159.84,158.81,158.81,15232.0,143.4983,143.4983,142.5736,142.5736,15232.0
2020-04-08 11:50:00,158.67,158.94,158.19,158.22,11306.0,142.4479,142.6903,142.017,142.0439,11306.0
2020-04-08 12:00:00,158.3,158.51,157.91,158.19,20631.0,142.1158,142.3043,141.7656,142.017,20631.0
2020-04-08 12:10:00,158.22,158.75,158.11,158.7,7275.0,142.0439,142.5197,141.9452,142.4749,7275.0
2020-04-08 12:20:00,158.72,158.9,158.49,158.62,6720.0,142.4928,142.6544,142.2863,142.403,6720.0
2020-04-08 12:30:00,158.62,158.94,158.27,158.92,14035.0,142.403,142.6903,142.0888,142.6724,14035.0
2020-04-08 12:40:00,158.86,159.19,158.19,159.0,10761.0,142.6185,142.9148,142.017,142.7442,10761.0
2020-04-08 12:50:00,158.94,159.08,158.35,158.35,13652.0,142.6903,142.816,142.1606,142.1606,13652.0
2020-04-08 13:00:00,158.37,158.45,157.88,157.99,13759.0,142.1786,142.2504,141.7387,141.8374,13759.0
2020-04-08 13:10:00,157.94,158.41,157.75,158.03,13216.0,141.7926,142.2145,141.622,141.8734,13216.0
2020-04-08 13:20:00,158.06,158.6,157.94,157.97,10136.0,141.9003,142.3851,141.7926,141.8195,10136.0
2020-04-08 13:30:00,158.05,158.12,157.25,157.34,12049.0,141.8913,141.9542,141.1731,141.2539,12049.0
2020-04-08 13:40:00,157.23,157.59,157.23,157.28,8946.0,141.1551,141.4783,141.1551,141.2,8946.0
2020-04-08 13:50:00,157.32,157.93,157.32,157.56,10319.0,141.2359,141.7836,141.2359,141.4514,10319.0
2020-04-08 14:00:00,157.6,158.5,157.6,158.49,13386.0,141.4873,142.2953,141.4873,142.2863,13386.0
2020-04-08 14:10:00,158.47,158.58,158.16,158.43,12742.0,142.2684,142.3671,141.9901,142.2325,12742.0
2020-04-08 14:20:00,158.49,159.36,158.28,159.22,10692.0,142.2863,143.0674,142.0978,142.9417,10692.0
2020-04-08 14:30:00,159.42,159.47,159.06,159.26,16715.0,143.1212,143.1661,142.7981,142.9776,16715.0
2020-04-08 14:40:00,159.22,159.51,158.7,158.89,18626.0,142.9417,143.202,142.4749,142.6454,18626.0
2020-04-08 14:50:00,158.94,159.55,158.94,159.44,13941.0,142.6903,143.238,142.6903,143.1392,13941.0
2020-04-08 15:00:00,159.41,160.26,159.26,160.16,40435.0,143.1123,143.8754,142.9776,143.7856,40435.0
2020-04-08 15:10:00,160.15,160.22,159.51,159.74,24456.0,143.7766,143.8395,143.202,143.4085,24456.0
2020-04-08 15:20:00,159.77,159.86,159.19,159.58,38291.0,143.4355,143.5163,142.9148,143.2649,38291.0
2020-04-08 15:30:00,159.59,160.25,158.78,158.94,30248.0,143.2739,143.8664,142.5467,142.6903,30248.0
2020-04-08 15:40:00,158.96,159.34,158.4,158.8,39068.0,142.7083,143.0494,142.2055,142.5646,39068.0
2020-04-08 15:50:00,158.83,160.2,158.82,158.98,130766.0,142.5916,143.8215,142.5826,142.7262,130766.0
2020-04-09 09:30:00,160.96,162.63,159.25,162.63,43211.0,144.5038,146.0031,142.9686,146.0031,43211.0
2020-04-09 09:40:00,162.43,163.7,162.16,162.92,38554.0,145.8235,146.9637,145.5811,146.2634,38554.0
2020-04-09 09:50:00,163.13,163.16,162.02,163.03,46210.0,146.4519,146.4789,145.4554,146.3622,46210.0
2020-04-09 10:00:00,163.1,164.21,162.56,163.23,75585.0,146.425,147.4215,145.9402,146.5417,75585.0
2020-04-09 10:10:00,163.26,164.67,163.13,163.37,42545.0,146.5687,147.8345,146.4519,146.6674,42545.0
2020-04-09 10:20:00,163.26,164.58,162.53,164.02,31155.0,146.5687,147.7537,145.9133,147.251,31155.0
2020-04-09 10:30:00,163.75,164.06,162.9,164.06,28367.0,147.0086,147.2869,146.2455,147.2869,28367.0
2020-04-09 10:40:00,163.97,163.98,162.88,163.45,115282.0,147.2061,147.215,146.2275,146.7392,115282.0
2020-04-09 10:50:00,163.47,163.47,162.53,163.12,21724.0,146.7572,146.7572,145.9133,146.443,21724.0
2020-04-09 11:00:00,163.09,163.15,161.07,162.02,28977.0,146.416,146.4699,144.6026,145.4554,28977.0
2020-04-09 11:10:00,162.15,162.63,161.37,161.87,44240.0,145.5721,146.0031,144.8719,145.3208,44240.0
2020-04-09 11:20:00,161.97,162.47,161.2,161.39,35120.0,145.4105,145.8594,144.7193,144.8898,35120.0
2020-04-09 11:30:00,161.38,161.53,160.68,161.08,32982.0,144.8809,145.0155,144.2524,144.6115,32982.0
2020-04-09 11:40:00,161.08,161.19,160.75,161.15,35515.0,144.6115,144.7103,144.3153,144.6744,35515.0
2020-04-09 11:50:00,161.01,161.16,160.71,161.06,33705.0,144.5487,144.6834,144.2794,144.5936,33705.0
2020-04-09 12:00:00,161.06,161.21,160.78,161.01,42438.0,144.5936,144.7282,144.3422,144.5487,42438.0
2020-04-09 12:10:00,160.98,161.33,160.79,161.05,19483.0,144.5218,144.836,144.3512,144.5846,19483.0
2020-04-09 12:20:00,161.05,161.11,160.41,160.48,17891.0,144.5846,144.6385,144.01,144.0729,17891.0
2020-04-09 12:30:00,160.49,160.67,159.89,160.09,27353.0,144.0819,144.2434,143.5432,143.7227,27353.0
2020-04-09 12:40:00,160.06,160.72,159.91,160.54,14125.0,143.6958,144.2883,143.5611,144.1267,14125.0
2020-04-09 12:50:00,160.64,161.05,160.45,160.64,17775.0,144.2165,144.5846,144.0459,144.2165,17775.0
2020-04-09 13:00:00,160.69,160.95,160.61,160.8,13878.0,144.2614,144.4948,144.1896,144.3602,13878.0
2020-04-09 13:10:00,160.88,160.91,160.47,160.65,14291.0,144.432,144.4589,144.0639,144.2255,14291.0
2020-04-09 13:20:00,160.61,161.03,160.41,160.68,40508.0,144.1896,144.5666,144.01,144.2524,40508.0
2020-04-09 13:30:00,160.68,160.91,160.14,160.24,27751.0,144.2524,144.4589,143.7676,143.8574,27751.0
2020-04-09 13:40:00,160.34,160.65,159.95,160.0,19854.0,143.9472,144.2255,143.5971,143.6419,19854.0
2020-04-09 13:50:00,159.99,160.17,159.7,159.91,23734.0,143.633,143.7946,143.3726,143.5611,23734.0
2020-04-09 14:00:00,159.8,159.97,158.3,158.41,30028.0,143.4624,143.615,142.1158,142.2145,30028.0
2020-04-09 14:10:00,158.34,158.47,157.53,157.7,27985.0,142.1517,142.2684,141.4245,141.5771,27985.0
2020-04-09 14:20:00,157.66,158.35,157.56,157.69,21856.0,141.5412,142.1606,141.4514,141.5681,21856.0
2020-04-09 14:30:00,157.75,159.01,157.59,158.57,48673.0,141.622,142.7532,141.4783,142.3581,48673.0
2020-04-09 14:40:00,158.78,158.79,157.71,157.89,32097.0,142.5467,142.5557,141.5861,141.7477,32097.0
2020-04-09 14:50:00,157.86,158.3,157.33,157.73,46562.0,141.7207,142.1158,141.2449,141.604,46562.0
2020-04-09 15:00:00,157.73,158.44,157.02,158.42,65714.0,141.604,142.2414,140.9666,142.2235,65714.0
2020-04-09 15:10:00,158.42,159.03,158.0,158.95,25297.0,142.2235,142.7711,141.8464,142.6993,25297.0
2020-04-09 15:20:00,159.05,159.91,158.58,159.9,28748.0,142.7891,143.5611,142.3671,143.5522,28748.0
2020-04-09 15:30:00,160.03,160.94,160.02,160.31,39014.0,143.6689,144.4858,143.6599,143.9203,39014.0
2020-04-09 15:40:00,160.31,160.49,159.16,159.4,59631.0,143.9203,144.0819,142.8878,143.1033,59631.0
2020-04-09 15:50:00,159.33,160.19,158.89,159.3,166493.0,143.0404,143.8125,142.6454,143.0135,166493.0
2020-04-13 09:30:00,159.29,159.3,157.04,157.74,29617.0,143.0045,143.0135,140.9846,141.613,29617.0
2020-04-13 09:40:00,157.72,157.93,156.35,157.68,17438.0,141.595,141.7836,140.3651,141.5591,17438.0
2020-04-13 09:50:00,157.61,158.42,156.94,156.94,16391.0,141.4963,142.2235,140.8948,140.8948,16391.0
2020-04-13 10:00:00,156.89,157.67,156.74,156.97,16451.0,140.8499,141.5502,140.7152,140.9217,16451.0
2020-04-13 10:10:00,157.1,157.11,155.59,155.97,17935.0,141.0384,141.0474,139.6828,140.024,17935.0
2020-04-13 10:20:00,155.92,157.09,155.63,156.93,21365.0,139.9791,141.0295,139.7187,140.8858,21365.0
2020-04-13 10:30:00,156.79,156.79,155.91,155.91,20108.0,140.7601,140.7601,139.9701,139.9701,20108.0
2020-04-13 10:40:00,155.89,155.9,154.99,155.0,23545.0,139.9521,139.9611,139.1442,139.1531,23545.0
2020-04-13 10:50:00,155.13,155.62,154.98,155.57,12146.0,139.2698,139.7097,139.1352,139.6649,12146.0
2020-04-13 11:00:00,155.6,155.6,154.41,154.67,14523.0,139.6918,139.6918,138.6235,138.8569,14523.0
2020-04-13 11:10:00,154.74,155.15,154.67,154.96,31510.0,138.9197,139.2878,138.8569,139.1172,31510.0
2020-04-13 11:20:00,154.95,155.3,154.77,155.25,22179.0,139.1082,139.4225,138.9467,139.3776,22179.0
2020-04-13 11:30:00,155.11,155.11,154.62,154.8,13011.0,139.2519,139.2519,138.812,138.9736,13011.0
2020-04-13 11:40:00,154.66,155.08,153.91,154.93,16497.0,138.8479,139.225,138.1746,139.0903,16497.0
2020-04-13 11:50:00,154.84,155.22,154.28,154.36,16423.0,139.0095,139.3506,138.5067,138.5786,16423.0
2020-04-13 12:00:00,154.46,155.12,154.44,154.81,18670.0,138.6683,139.2609,138.6504,138.9826,18670.0
2020-04-13 12:10:00,154.86,155.57,154.83,155.57,23252.0,139.0274,139.6649,139.0005,139.6649,23252.0
2020-04-13 12:20:00,155.68,155.71,155.02,155.29,18286.0,139.7636,139.7905,139.1711,139.4135,18286.0
2020-04-13 12:30:00,155.26,155.28,154.27,154.32,9459.0,139.3866,139.4045,138.4978,138.5427,9459.0
2020-04-13 12:40:00,154.44,154.9,154.27,154.64,25907.0,138.6504,139.0634,138.4978,138.8299,25907.0
2020-04-13 12:50:00,154.41,154.42,153.8,154.17,6834.0,138.6235,138.6324,138.0758,138.408,6834.0
2020-04-13 13:00:00,154.01,154.05,153.39,153.65,13151.0,138.2644,138.3003,137.7077,137.9412,13151.0
2020-04-13 13:10:00,153.63,153.68,152.75,153.12,16230.0,137.9232,137.9681,137.1332,137.4653,16230.0
2020-04-13 13:20:00,153.08,153.78,152.89,153.76,13085.0,137.4294,138.0579,137.2589,138.0399,13085.0
2020-04-13 13:30:00,153.69,155.18,153.56,155.05,27981.0,137.9771,139.3147,137.8604,139.198,27981.0
2020-04-13 13:40:00,155.03,155.4,154.66,154.91,42547.0,139.1801,139.5122,138.8479,139.0723,42547.0
2020-04-13 13:50:00,154.91,155.61,154.87,155.04,13555.0,139.0723,139.7008,139.0364,139.189,13555.0
2020-04-13 14:00:00,155.06,155.26,154.33,154.39,19381.0,139.207,139.3866,138.5516,138.6055,19381.0
2020-04-13 14:10:00,154.35,154.4,153.39,153.9,26849.0,138.5696,138.6145,137.7077,138.1656,26849.0
2020-04-13 14:20:00,153.88,153.88,152.94,153.38,14902.0,138.1476,138.1476,137.3037,137.6988,14902.0
2020-04-13 14:30:00,153.46,153.88,153.34,153.34,14401.0,137.7706,138.1476,137.6629,137.6629,14401.0
2020-04-13 14:40:00,153.34,153.89,153.11,153.66,12476.0,137.6629,138.1566,137.4564,137.9501,12476.0
2020-04-13 14:50:00,153.64,154.21,153.42,154.0,11589.0,137.9322,138.4439,137.7347,138.2554,11589.0
2020-04-13 15:00:00,153.95,153.95,153.08,153.53,12615.0,138.2105,138.2105,137.4294,137.8334,12615.0
2020-04-13 15:10:00,153.5,154.8,153.5,154.79,21295.0,137.8065,138.9736,137.8065,138.9646,21295.0
2020-04-13 15:20:00,154.71,154.9,154.03,154.21,28411.0,138.8928,139.0634,138.2823,138.4439,28411.0
2020-04-13 15:30:00,154.19,154.57,153.96,154.28,29441.0,138.4259,138.7671,138.2195,138.5067,29441.0
2020-04-13 15:40:00,154.31,154.51,153.88,154.34,47028.0,138.5337,138.7132,138.1476,138.5606,47028.0
2020-04-13 15:50:00,154.34,154.95,153.33,154.25,124815.0,138.5606,139.1082,137.6539,138.4798,124815.0
2020-04-14 09:30:00,156.69,158.17,156.41,157.77,33435.0,140.6704,141.999,140.419,141.6399,33435.0
2020-04-14 09:40:00,157.78,158.36,157.42,158.09,15584.0,141.6489,142.1696,141.3257,141.9272,15584.0
2020-04-14 09:50:00,158.11,158.34,157.76,157.76,43092.0,141.9452,142.1517,141.631,141.631,43092.0
2020-04-14 10:00:00,157.81,158.01,157.4,157.61,8220.0,141.6758,141.8554,141.3078,141.4963,8220.0
2020-04-14 10:10:00,157.82,158.82,157.62,158.68,9637.0,141.6848,142.5826,141.5053,142.4569,9637.0
2020-04-14 10:20:00,158.87,158.93,158.32,158.78,9905.0,142.6275,142.6813,142.1337,142.5467,9905.0
2020-04-14 10:30:00,158.78,158.99,157.53,157.6,12177.0,142.5467,142.7352,141.4245,141.4873,12177.0
2020-04-14 10:40:00,157.6,158.1,157.25,157.84,10029.0,141.4873,141.9362,141.1731,141.7028,10029.0
2020-04-14 10:50:00,157.84,157.91,156.26,156.3,10509.0,141.7028,141.7656,140.2843,140.3202,10509.0
2020-04-14 11:00:00,156.32,156.97,155.36,155.36,14916.0,140.3382,140.9217,139.4763,139.4763,14916.0
2020-04-14 11:10:00,155.47,155.64,154.82,155.08,10826.0,139.5751,139.7277,138.9915,139.225,10826.0
2020-04-14 11:20:00,154.88,155.88,154.87,155.36,13187.0,139.0454,139.9432,139.0364,139.4763,13187.0
2020-04-14 11:30:00,155.39,155.63,154.92,154.92,21092.0,139.5033,139.7187,139.0813,139.0813,21092.0
2020-04-14 11:40:00,155.19,155.34,154.84,155.13,10014.0,139.3237,139.4584,139.0095,139.2698,10014.0
2020-04-14 11:50:00,155.03,155.33,154.55,154.59,20650.0,139.1801,139.4494,138.7491,138.7851,20650.0
2020-04-14 12:00:00,154.71,155.91,154.63,155.7,25526.0,138.8928,139.9701,138.821,139.7816,25526.0
2020-04-14 12:10:00,155.76,156.23,155.55,155.88,19668.0,139.8354,140.2574,139.6469,139.9432,19668.0
2020-04-14 12:20:00,155.95,156.19,155.52,155.72,10706.0,140.006,140.2215,139.62,139.7995,10706.0
2020-04-14 12:30:00,155.72,155.76,154.95,155.05,12923.0,139.7995,139.8354,139.1082,139.198,12923.0
2020-04-14 12:40:00,155.17,155.18,154.86,155.06,9017.0,139.3058,139.3147,139.0274,139.207,9017.0
2020-04-14 12:50:00,155.06,155.49,154.98,155.29,15101.0,139.207,139.593,139.1352,139.4135,15101.0
2020-04-14 13:00:00,155.21,155.3,155.0,155.08,9142.0,139.3417,139.4225,139.1531,139.225,9142.0
2020-04-14 13:10:00,154.99,155.09,154.37,154.49,17074.0,139.1442,139.2339,138.5875,138.6953,17074.0
2020-04-14 13:20:00,154.48,154.72,154.31,154.46,12727.0,138.6863,138.9018,138.5337,138.6683,12727.0
2020-04-14 13:30:00,154.52,155.29,154.51,155.21,12661.0,138.7222,139.4135,138.7132,139.3417,12661.0
2020-04-14 13:40:00,155.32,155.67,155.2,155.31,19411.0,139.4404,139.7546,139.3327,139.4314,19411.0
2020-04-14 13:50:00,155.35,155.65,155.16,155.4,7171.0,139.4674,139.7367,139.2968,139.5122,7171.0
2020-04-14 14:00:00,155.4,155.4,154.83,155.13,14366.0,139.5122,139.5122,139.0005,139.2698,14366.0
2020-04-14 14:10:00,155.09,155.57,154.93,155.57,13233.0,139.2339,139.6649,139.0903,139.6649,13233.0
2020-04-14 14:20:00,155.49,155.65,154.77,154.89,13753.0,139.593,139.7367,138.9467,139.0544,13753.0
2020-04-14 14:30:00,154.96,155.27,154.8,155.26,13812.0,139.1172,139.3955,138.9736,139.3866,13812.0
2020-04-14 14:40:00,155.37,155.56,155.04,155.51,9958.0,139.4853,139.6559,139.189,139.611,9958.0
2020-04-14 14:50:00,155.53,156.03,155.52,156.0,10104.0,139.629,140.0778,139.62,140.0509,10104.0
2020-04-14 15:00:00,155.89,155.89,155.53,155.55,8877.0,139.9521,139.9521,139.629,139.6469,8877.0
2020-04-14 15:10:00,155.54,155.54,154.33,154.57,34996.0,139.6379,139.6379,138.5516,138.7671,34996.0
2020-04-14 15:20:00,154.6,155.31,154.3,155.31,26532.0,138.794,139.4314,138.5247,139.4314,26532.0
2020-04-14 15:30:00,155.31,155.66,155.22,155.62,38222.0,139.4314,139.7457,139.3506,139.7097,38222.0
2020-04-14 15:40:00,155.62,155.87,155.02,155.66,54381.0,139.7097,139.9342,139.1711,139.7457,54381.0
2020-04-14 15:50:00,155.67,155.98,155.21,155.43,63637.0,139.7546,140.0329,139.3417,139.5392,63637.0
2020-04-15 09:30:00,151.19,154.39,150.56,151.92,38929.0,135.7327,138.6055,135.1671,136.388,38929.0
2020-04-15 09:40:00,151.88,152.12,150.33,150.66,9397.0,136.3521,136.5676,134.9606,135.2568,9397.0
2020-04-15 09:50:00,150.99,151.44,150.46,151.14,14684.0,135.5531,135.9571,135.0773,135.6878,14684.0
2020-04-15 10:00:00,151.32,151.32,150.44,150.99,16375.0,135.8494,135.8494,135.0593,135.5531,16375.0
2020-04-15 10:10:00,150.98,151.34,150.45,150.5,17692.0,135.5441,135.8673,135.0683,135.1132,17692.0
2020-04-15 10:20:00,150.57,151.27,150.45,151.19,16465.0,135.176,135.8045,135.0683,135.7327,16465.0
2020-04-15 10:30:00,151.15,151.59,150.83,151.22,16104.0,135.6968,136.0918,135.4095,135.7596,16104.0
2020-04-15 10:40:00,151.33,151.82,151.05,151.78,15991.0,135.8583,136.2983,135.607,136.2623,15991.0
2020-04-15 10:50:00,151.61,151.81,151.22,151.6,13147.0,136.1097,136.2893,135.7596,136.1007,13147.0
2020-04-15 11:00:00,151.46,151.51,150.48,150.67,13365.0,135.9751,136.0199,135.0953,135.2658,13365.0
2020-04-15 11:10:00,150.61,150.88,150.36,150.36,12017.0,135.212,135.4544,134.9875,134.9875,12017.0
2020-04-15 11:20:00,150.4,151.15,150.28,151.08,8668.0,135.0234,135.6968,134.9157,135.6339,8668.0
2020-04-15 11:30:00,151.19,151.87,151.15,151.23,9909.0,135.7327,136.3431,135.6968,135.7686,9909.0
2020-04-15 11:40:00,151.23,151.23,150.43,150.46,11667.0,135.7686,135.7686,135.0504,135.0773,11667.0
2020-04-15 11:50:00,150.54,151.2,150.54,150.92,9391.0,135.1491,135.7416,135.1491,135.4903,9391.0
2020-04-15 12:00:00,150.85,151.55,150.59,150.59,21260.0,135.4274,136.0559,135.194,135.194,21260.0
2020-04-15 12:10:00,150.75,150.98,150.37,150.79,8800.0,135.3376,135.5441,134.9965,135.3736,8800.0
2020-04-15 12:20:00,150.83,151.63,150.83,151.48,21451.0,135.4095,136.1277,135.4095,135.993,21451.0
2020-04-15 12:30:00,151.47,152.21,151.44,152.0,16687.0,135.984,136.6484,135.9571,136.4598,16687.0
2020-04-15 12:40:00,151.96,152.71,151.95,152.48,9409.0,136.4239,137.0973,136.415,136.8908,9409.0
2020-04-15 12:50:00,152.46,152.92,152.46,152.59,11393.0,136.8728,137.2858,136.8728,136.9895,11393.0
2020-04-15 13:00:00,152.61,153.11,152.5,153.05,11078.0,137.0075,137.4564,136.9087,137.4025,11078.0
2020-04-15 13:10:00,153.11,153.94,153.05,153.92,15516.0,137.4564,138.2015,137.4025,138.1836,15516.0
2020-04-15 13:20:00,153.89,153.89,153.22,153.28,16429.0,138.1566,138.1566,137.5551,137.609,16429.0
2020-04-15 13:30:00,153.27,153.32,153.09,153.14,14563.0,137.6,137.6449,137.4384,137.4833,14563.0
2020-04-15 13:40:00,153.15,153.65,152.85,153.53,18742.0,137.4923,137.9412,137.2229,137.8334,18742.0
2020-04-15 13:50:00,153.58,153.75,153.13,153.49,13321.0,137.8783,138.0309,137.4743,137.7975,13321.0
2020-04-15 14:00:00,153.47,154.22,153.47,153.58,13476.0,137.7796,138.4529,137.7796,137.8783,13476.0
2020-04-15 14:10:00,153.57,153.97,153.4,153.84,11635.0,137.8693,138.2284,137.7167,138.1117,11635.0
2020-04-15 14:20:00,153.84,154.33,153.71,154.3,17651.0,138.1117,138.5516,137.995,138.5247,17651.0
2020-04-15 14:30:00,154.31,154.48,154.16,154.47,10086.0,138.5337,138.6863,138.399,138.6773,10086.0
2020-04-15 14:40:00,154.44,154.46,153.94,154.12,16718.0,138.6504,138.6683,138.2015,138.3631,16718.0
2020-04-15 14:50:00,154.01,154.31,153.83,154.22,21177.0,138.2644,138.5337,138.1028,138.4529,21177.0
2020-04-15 15:00:00,154.27,154.32,153.61,153.79,20960.0,138.4978,138.5427,137.9052,138.0668,20960.0
2020-04-15 15:10:00,153.8,154.02,153.55,153.86,19766.0,138.0758,138.2733,137.8514,138.1297,19766.0
2020-04-15 15:20:00,153.79,153.94,153.17,153.3,17181.0,138.0668,138.2015,137.5102,137.6269,17181.0
2020-04-15 15:30:00,153.31,153.49,152.67,153.03,29459.0,137.6359,137.7975,137.0614,137.3845,29459.0
2020-04-15 15:40:00,152.99,153.37,152.75,153.11,28955.0,137.3486,137.6898,137.1332,137.4564,28955.0
2020-04-15 15:50:00,153.21,154.15,152.91,153.92,106921.0,137.5461,138.39,137.2768,138.1836,106921.0
2020-04-16 09:30:00,153.05,153.53,151.59,152.38,27153.0,137.4025,137.8334,136.0918,136.801,27153.0
2020-04-16 09:40:00,152.39,153.15,151.4,151.4,13017.0,136.81,137.4923,135.9212,135.9212,13017.0
2020-04-16 09:50:00,151.4,151.52,150.7,150.8,18900.0,135.9212,136.0289,135.2928,135.3825,18900.0
2020-04-16 10:00:00,150.8,151.01,150.02,150.13,19292.0,135.3825,135.5711,134.6823,134.781,19292.0
2020-04-16 10:10:00,150.05,150.97,149.53,150.79,21923.0,134.7092,135.5352,134.2424,135.3736,21923.0
2020-04-16 10:20:00,150.75,151.68,150.61,151.51,15263.0,135.3376,136.1726,135.212,136.0199,15263.0
2020-04-16 10:30:00,151.45,151.82,151.07,151.25,14884.0,135.9661,136.2983,135.6249,135.7865,14884.0
2020-04-16 10:40:00,151.1,152.18,150.85,151.96,12537.0,135.6519,136.6214,135.4274,136.4239,12537.0
2020-04-16 10:50:00,151.89,152.17,151.46,151.99,15127.0,136.3611,136.6125,135.9751,136.4509,15127.0
2020-04-16 11:00:00,152.03,152.2,151.53,152.13,9970.0,136.4868,136.6394,136.0379,136.5766,9970.0
2020-04-16 11:10:00,152.07,152.19,151.59,151.6,11153.0,136.5227,136.6304,136.0918,136.1007,11153.0
2020-04-16 11:20:00,151.83,152.31,151.71,151.93,11582.0,136.3072,136.7382,136.1995,136.397,11582.0
2020-04-16 11:30:00,151.83,151.93,151.47,151.65,8117.0,136.3072,136.397,135.984,136.1456,8117.0
2020-04-16 11:40:00,151.86,152.21,151.86,151.89,12159.0,136.3342,136.6484,136.3342,136.3611,12159.0
2020-04-16 11:50:00,151.91,152.58,151.81,152.38,12474.0,136.3791,136.9806,136.2893,136.801,12474.0
2020-04-16 12:00:00,152.37,152.54,151.42,151.53,13655.0,136.792,136.9446,135.9391,136.0379,13655.0
2020-04-16 12:10:00,151.56,151.59,150.61,150.74,8281.0,136.0648,136.0918,135.212,135.3287,8281.0
2020-04-16 12:20:00,150.69,150.85,150.5,150.82,11328.0,135.2838,135.4274,135.1132,135.4005,11328.0
2020-04-16 12:30:00,150.76,150.76,150.27,150.55,20453.0,135.3466,135.3466,134.9067,135.1581,20453.0
2020-04-16 12:40:00,150.68,151.04,150.55,151.02,9881.0,135.2748,135.598,135.1581,135.58,9881.0
2020-04-16 12:50:00,151.03,151.47,150.99,151.41,10069.0,135.589,135.984,135.5531,135.9302,10069.0
2020-04-16 13:00:00,151.39,151.55,151.17,151.27,7484.0,135.9122,136.0559,135.7147,135.8045,7484.0
2020-04-16 13:10:00,151.25,151.72,151.2,151.59,12078.0,135.7865,136.2085,135.7416,136.0918,12078.0
2020-04-16 13:20:00,151.69,152.45,151.69,152.39,19021.0,136.1815,136.8638,136.1815,136.81,19021.0
2020-04-16 13:30:00,152.34,152.77,152.32,152.47,13168.0,136.7651,137.1511,136.7471,136.8818,13168.0
2020-04-16 13:40:00,152.46,153.0,152.46,152.81,23363.0,136.8728,137.3576,136.8728,137.187,23363.0
2020-04-16 13:50:00,152.76,153.03,152.29,152.53,10606.0,137.1421,137.3845,136.7202,136.9357,10606.0
2020-04-16 14:00:00,152.53,153.12,152.19,153.1,18659.0,136.9357,137.4653,136.6304,137.4474,18659.0
2020-04-16 14:10:00,153.14,153.45,153.11,153.37,8501.0,137.4833,137.7616,137.4564,137.6898,8501.0
2020-04-16 14:20:00,153.29,153.32,152.99,153.09,11235.0,137.618,137.6449,137.3486,137.4384,11235.0
2020-04-16 14:30:00,153.05,153.54,153.05,153.4,28143.0,137.4025,137.8424,137.4025,137.7167,28143.0
2020-04-16 14:40:00,153.34,153.37,152.79,152.79,18484.0,137.6629,137.6898,137.1691,137.1691,18484.0
2020-04-16 14:50:00,152.82,153.01,152.55,152.72,20687.0,137.196,137.3666,136.9536,137.1062,20687.0
2020-04-16 15:00:00,152.71,152.82,152.06,152.07,22601.0,137.0973,137.196,136.5137,136.5227,22601.0
2020-04-16 15:10:00,152.07,152.27,151.63,151.97,23551.0,136.5227,136.7022,136.1277,136.4329,23551.0
2020-04-16 15:20:00,152.04,152.49,151.93,152.42,26708.0,136.4958,136.8998,136.397,136.8369,26708.0
2020-04-16 15:30:00,152.45,153.27,152.45,153.15,54646.0,136.8638,137.6,136.8638,137.4923,54646.0
2020-04-16 15:40:00,153.16,153.17,152.15,152.22,38798.0,137.5013,137.5102,136.5945,136.6574,38798.0
2020-04-16 15:50:00,152.37,153.6,152.18,153.08,132337.0,136.792,137.8963,136.6214,137.4294,132337.0
2020-04-17 09:30:00,157.41,159.73,155.99,159.33,103785.0,141.3167,143.3996,140.0419,143.0404,103785.0
2020-04-17 09:40:00,159.28,159.52,158.88,159.07,17608.0,142.9956,143.211,142.6365,142.807,17608.0
2020-04-17 09:50:00,159.07,159.73,159.01,159.27,26943.0,142.807,143.3996,142.7532,142.9866,26943.0
2020-04-17 10:00:00,159.39,159.66,158.52,159.41,35703.0,143.0943,143.3367,142.3133,143.1123,35703.0
2020-04-17 10:10:00,159.5,159.88,157.89,158.17,27060.0,143.1931,143.5342,141.7477,141.999,27060.0
2020-04-17 10:20:00,158.09,159.0,157.77,158.52,22972.0,141.9272,142.7442,141.6399,142.3133,22972.0
2020-04-17 10:30:00,158.64,158.81,157.9,158.2,20522.0,142.421,142.5736,141.7566,142.026,20522.0
2020-04-17 10:40:00,158.21,158.53,157.57,157.69,14484.0,142.035,142.3222,141.4604,141.5681,14484.0
2020-04-17 10:50:00,157.54,158.51,157.39,158.35,16436.0,141.4335,142.3043,141.2988,142.1606,16436.0
2020-04-17 11:00:00,158.4,159.21,158.34,159.13,14197.0,142.2055,142.9327,142.1517,142.8609,14197.0
2020-04-17 11:10:00,158.98,159.23,158.68,158.79,20867.0,142.7262,142.9507,142.4569,142.5557,20867.0
2020-04-17 11:20:00,158.78,158.91,158.34,158.43,19203.0,142.5467,142.6634,142.1517,142.2325,19203.0
2020-04-17 11:30:00,158.5,159.42,158.48,159.13,28088.0,142.2953,143.1212,142.2773,142.8609,28088.0
2020-04-17 11:40:00,159.12,159.38,158.85,158.97,25583.0,142.8519,143.0853,142.6095,142.7173,25583.0
2020-04-17 11:50:00,158.88,159.04,158.46,158.53,14120.0,142.6365,142.7801,142.2594,142.3222,14120.0
2020-04-17 12:00:00,158.46,158.49,157.96,157.97,21423.0,142.2594,142.2863,141.8105,141.8195,21423.0
2020-04-17 12:10:00,157.95,158.6,157.93,158.59,18916.0,141.8015,142.3851,141.7836,142.3761,18916.0
2020-04-17 12:20:00,158.54,158.54,158.07,158.17,16853.0,142.3312,142.3312,141.9093,141.999,16853.0
2020-04-17 12:30:00,158.2,159.05,158.17,158.95,13219.0,142.026,142.7891,141.999,142.6993,13219.0
2020-04-17 12:40:00,158.97,159.58,158.97,159.58,13493.0,142.7173,143.2649,142.7173,143.2649,13493.0
2020-04-17 12:50:00,159.62,159.81,159.41,159.55,13251.0,143.3008,143.4714,143.1123,143.238,13251.0
2020-04-17 13:00:00,159.45,159.59,159.31,159.37,13901.0,143.1482,143.2739,143.0225,143.0764,13901.0
2020-04-17 13:10:00,159.43,159.8,159.41,159.77,14409.0,143.1302,143.4624,143.1123,143.4355,14409.0
2020-04-17 13:20:00,159.79,159.84,159.51,159.68,8011.0,143.4534,143.4983,143.202,143.3547,8011.0
2020-04-17 13:30:00,159.66,159.9,159.4,159.9,13745.0,143.3367,143.5522,143.1033,143.5522,13745.0
2020-04-17 13:40:00,159.84,159.95,159.5,159.82,111360.0,143.4983,143.5971,143.1931,143.4803,111360.0
2020-04-17 13:50:00,159.69,159.75,159.3,159.63,92340.0,143.3636,143.4175,143.0135,143.3098,92340.0
2020-04-17 14:00:00,159.62,159.62,159.03,159.27,14061.0,143.3008,143.3008,142.7711,142.9866,14061.0
2020-04-17 14:10:00,159.14,159.34,158.98,159.34,57051.0,142.8699,143.0494,142.7262,143.0494,57051.0
2020-04-17 14:20:00,159.37,159.68,159.31,159.56,13228.0,143.0764,143.3547,143.0225,143.2469,13228.0
2020-04-17 14:30:00,159.56,159.56,158.85,159.11,15208.0,143.2469,143.2469,142.6095,142.8429,15208.0
2020-04-17 14:40:00,159.12,159.58,158.78,159.55,15687.0,142.8519,143.2649,142.5467,143.238,15687.0
2020-04-17 14:50:00,159.56,159.6,159.15,159.49,13489.0,143.2469,143.2828,142.8788,143.1841,13489.0
2020-04-17 15:00:00,159.51,159.73,159.35,159.72,15877.0,143.202,143.3996,143.0584,143.3906,15877.0
2020-04-17 15:10:00,159.71,159.9,159.61,159.86,26367.0,143.3816,143.5522,143.2918,143.5163,26367.0
2020-04-17 15:20:00,159.83,159.93,159.63,159.84,22176.0,143.4893,143.5791,143.3098,143.4983,22176.0
2020-04-17 15:30:00,159.88,160.17,159.82,160.09,36621.0,143.5342,143.7946,143.4803,143.7227,36621.0
2020-04-17 15:40:00,160.1,160.63,159.83,160.53,56267.0,143.7317,144.2075,143.4893,144.1178,56267.0
2020-04-17 15:50:00,160.42,161.42,160.12,160.48,140661.0,144.019,144.9168,143.7497,144.0729,140661.0
2020-04-20 09:30:00,158.18,158.18,156.09,157.15,38445.0,142.008,142.008,140.1317,141.0833,38445.0
2020-04-20 09:40:00,157.08,157.72,156.93,157.39,21809.0,141.0205,141.595,140.8858,141.2988,21809.0
2020-04-20 09:50:00,157.44,157.55,155.98,156.08,19390.0,141.3437,141.4424,140.0329,140.1227,19390.0
2020-04-20 10:00:00,156.11,156.11,155.21,155.7,27473.0,140.1497,140.1497,139.3417,139.7816,27473.0
2020-04-20 10:10:00,155.72,156.42,155.71,155.89,18344.0,139.7995,140.428,139.7905,139.9521,18344.0
2020-04-20 10:20:00,155.96,155.96,155.29,155.37,20234.0,140.015,140.015,139.4135,139.4853,20234.0
2020-04-20 10:30:00,155.43,155.67,155.23,155.31,28470.0,139.5392,139.7546,139.3596,139.4314,28470.0
2020-04-20 10:40:00,155.41,156.68,155.41,156.5,15400.0,139.5212,140.6614,139.5212,140.4998,15400.0
2020-04-20 10:50:00,156.54,157.46,156.49,156.93,42157.0,140.5357,141.3616,140.4908,140.8858,42157.0
2020-04-20 11:00:00,156.99,157.08,156.67,156.98,20532.0,140.9397,141.0205,140.6524,140.9307,20532.0
2020-04-20 11:10:00,156.95,156.99,156.33,156.91,43009.0,140.9038,140.9397,140.3472,140.8679,43009.0
2020-04-20 11:20:00,156.93,157.89,156.86,157.85,16522.0,140.8858,141.7477,140.823,141.7118,16522.0
2020-04-20 11:30:00,157.72,158.64,157.27,158.33,21234.0,141.595,142.421,141.1911,142.1427,21234.0
2020-04-20 11:40:00,158.28,158.5,157.88,158.02,6800.0,142.0978,142.2953,141.7387,141.8644,6800.0
2020-04-20 11:50:00,157.99,158.31,157.82,157.83,10760.0,141.8374,142.1247,141.6848,141.6938,10760.0
2020-04-20 12:00:00,157.81,157.95,157.16,157.24,14471.0,141.6758,141.8015,141.0923,141.1641,14471.0
2020-04-20 12:10:00,157.25,157.35,156.77,156.88,8561.0,141.1731,141.2629,140.7422,140.8409,8561.0
2020-04-20 12:20:00,156.86,157.24,156.8,157.04,12134.0,140.823,141.1641,140.7691,140.9846,12134.0
2020-04-20 12:30:00,157.1,157.36,157.05,157.25,9715.0,141.0384,141.2719,140.9935,141.1731,9715.0
2020-04-20 12:40:00,157.24,157.57,157.16,157.51,10877.0,141.1641,141.4604,141.0923,141.4065,10877.0
2020-04-20 12:50:00,157.48,157.49,157.14,157.19,19391.0,141.3796,141.3886,141.0743,141.1192,19391.0
2020-04-20 13:00:00,157.07,157.13,156.0,156.22,45381.0,141.0115,141.0654,140.0509,140.2484,45381.0
2020-04-20 13:10:00,156.15,156.26,155.58,155.7,12135.0,140.1856,140.2843,139.6738,139.7816,12135.0
2020-04-20 13:20:00,155.66,155.79,155.36,155.71,23007.0,139.7457,139.8624,139.4763,139.7905,23007.0
2020-04-20 13:30:00,155.73,155.74,155.06,155.21,14126.0,139.8085,139.8175,139.207,139.3417,14126.0
2020-04-20 13:40:00,155.28,155.59,154.57,154.69,15069.0,139.4045,139.6828,138.7671,138.8748,15069.0
2020-04-20 13:50:00,154.65,155.14,154.51,155.1,25279.0,138.8389,139.2788,138.7132,139.2429,25279.0
2020-04-20 14:00:00,155.06,155.69,155.06,155.25,17126.0,139.207,139.7726,139.207,139.3776,17126.0
2020-04-20 14:10:00,155.2,155.2,153.95,154.16,22196.0,139.3327,139.3327,138.2105,138.399,22196.0
2020-04-20 14:20:00,154.18,154.23,153.3,153.3,20119.0,138.417,138.4619,137.6269,137.6269,20119.0
2020-04-20 14:30:00,153.36,153.96,153.36,153.76,22567.0,137.6808,138.2195,137.6808,138.0399,22567.0
2020-04-20 14:40:00,153.85,153.96,153.31,153.56,15400.0,138.1207,138.2195,137.6359,137.8604,15400.0
2020-04-20 14:50:00,153.62,153.62,151.87,151.97,30668.0,137.9142,137.9142,136.3431,136.4329,30668.0
2020-04-20 15:00:00,151.97,152.4,151.41,152.24,48056.0,136.4329,136.819,135.9302,136.6753,48056.0
2020-04-20 15:10:00,152.3,153.11,152.05,152.81,24091.0,136.7292,137.4564,136.5047,137.187,24091.0
2020-04-20 15:20:00,152.82,153.02,152.4,152.88,56115.0,137.196,137.3756,136.819,137.2499,56115.0
2020-04-20 15:30:00,152.84,153.56,152.69,153.21,51597.0,137.214,137.8604,137.0793,137.5461,51597.0
2020-04-20 15:40:00,153.21,153.97,153.21,153.93,50183.0,137.5461,138.2284,137.5461,138.1925,50183.0
2020-04-20 15:50:00,154.03,155.53,153.48,153.69,175438.0,138.2823,139.629,137.7885,137.9771,175438.0
2020-04-21 09:30:00,149.27,149.77,147.44,147.52,59034.0,134.009,134.4578,132.3661,132.4379,59034.0
2020-04-21 09:40:00,147.37,149.6,147.37,149.19,39261.0,132.3032,134.3052,132.3032,133.9371,39261.0
2020-04-21 09:50:00,148.97,149.49,148.26,148.75,29794.0,133.7396,134.2065,133.1022,133.5421,29794.0
2020-04-21 10:00:00,148.73,149.65,148.41,149.11,22979.0,133.5242,134.3501,133.2369,133.8653,22979.0
2020-04-21 10:10:00,149.13,149.38,148.58,148.89,19940.0,133.8833,134.1077,133.3895,133.6678,19940.0
2020-04-21 10:20:00,148.87,149.48,148.8,149.33,12476.0,133.6499,134.1975,133.587,134.0628,12476.0
2020-04-21 10:30:00,149.48,149.85,149.05,149.29,11225.0,134.1975,134.5297,133.8115,134.0269,11225.0
2020-04-21 10:40:00,149.2,149.51,149.05,149.08,14160.0,133.9461,134.2244,133.8115,133.8384,14160.0
2020-04-21 10:50:00,149.07,149.29,148.74,148.87,16819.0,133.8294,134.0269,133.5331,133.6499,16819.0
2020-04-21 11:00:00,148.87,149.01,148.3,148.64,25904.0,133.6499,133.7755,133.1381,133.4434,25904.0
2020-04-21 11:10:00,148.56,148.84,148.16,148.81,25226.0,133.3715,133.6229,133.0124,133.596,25226.0
2020-04-21 11:20:00,149.0,149.93,148.73,148.83,22258.0,133.7666,134.6015,133.5242,133.6139,22258.0
2020-04-21 11:30:00,148.94,149.63,148.34,148.5,24982.0,133.7127,134.3322,133.174,133.3177,24982.0
2020-04-21 11:40:00,148.53,148.69,148.11,148.47,28345.0,133.3446,133.4883,132.9676,133.2907,28345.0
2020-04-21 11:50:00,148.52,149.17,148.44,149.0,42951.0,133.3356,133.9192,133.2638,133.7666,42951.0
2020-04-21 12:00:00,149.0,149.33,148.83,149.08,33156.0,133.7666,134.0628,133.6139,133.8384,33156.0
2020-04-21 12:10:00,149.18,149.49,148.92,149.0,22758.0,133.9282,134.2065,133.6947,133.7666,22758.0
2020-04-21 12:20:00,149.0,149.01,148.5,148.56,27144.0,133.7666,133.7755,133.3177,133.3715,27144.0
2020-04-21 12:30:00,148.5,148.5,147.94,148.33,26197.0,133.3177,133.3177,132.8149,133.1651,26197.0
2020-04-21 12:40:00,148.37,148.97,148.17,148.92,28962.0,133.201,133.7396,133.0214,133.6947,28962.0
2020-04-21 12:50:00,149.02,149.65,148.99,149.21,16697.0,133.7845,134.3501,133.7576,133.9551,16697.0
2020-04-21 13:00:00,149.23,149.58,149.2,149.42,8691.0,133.973,134.2873,133.9461,134.1436,8691.0
2020-04-21 13:10:00,149.49,149.92,149.39,149.91,13634.0,134.2065,134.5925,134.1167,134.5835,13634.0
2020-04-21 13:20:00,149.92,150.35,149.87,150.18,15658.0,134.5925,134.9785,134.5476,134.8259,15658.0
2020-04-21 13:30:00,150.1,150.94,150.09,150.89,32448.0,134.7541,135.5082,134.7451,135.4633,32448.0
2020-04-21 13:40:00,150.89,150.89,150.17,150.4,63809.0,135.4633,135.4633,134.8169,135.0234,63809.0
2020-04-21 13:50:00,150.4,151.19,150.26,151.02,25885.0,135.0234,135.7327,134.8977,135.58,25885.0
2020-04-21 14:00:00,150.97,151.04,150.51,150.87,36033.0,135.5352,135.598,135.1222,135.4454,36033.0
2020-04-21 14:10:00,150.73,151.11,150.66,150.8,8753.0,135.3197,135.6608,135.2568,135.3825,8753.0
2020-04-21 14:20:00,150.79,151.67,150.62,151.21,13618.0,135.3736,136.1636,135.2209,135.7506,13618.0
2020-04-21 14:30:00,151.18,151.18,150.19,150.32,17341.0,135.7237,135.7237,134.8349,134.9516,17341.0
2020-04-21 14:40:00,150.34,150.34,149.85,150.03,15850.0,134.9696,134.9696,134.5297,134.6913,15850.0
2020-04-21 14:50:00,150.03,150.31,149.71,149.77,38091.0,134.6913,134.9426,134.404,134.4578,38091.0
2020-04-21 15:00:00,149.91,150.2,149.35,149.56,24599.0,134.5835,134.8439,134.0808,134.2693,24599.0
2020-04-21 15:10:00,149.55,150.62,149.52,150.25,75542.0,134.2603,135.2209,134.2334,134.8888,75542.0
2020-04-21 15:20:00,150.2,150.52,150.07,150.29,44759.0,134.8439,135.1312,134.7272,134.9247,44759.0
2020-04-21 15:30:00,150.25,151.39,150.03,151.16,81763.0,134.8888,135.9122,134.6913,135.7057,81763.0
2020-04-21 15:40:00,151.16,151.29,150.18,150.21,65733.0,135.7057,135.8224,134.8259,134.8529,65733.0
2020-04-21 15:50:00,150.16,150.53,149.45,150.12,171489.0,134.808,135.1401,134.1706,134.7721,171489.0
2020-04-22 09:30:00,153.01,154.46,151.92,152.14,39661.0,137.3666,138.6683,136.388,136.5855,39661.0
2020-04-22 09:40:00,152.18,152.26,151.77,151.79,12687.0,136.6214,136.6933,136.2534,136.2713,12687.0
2020-04-22 09:50:00,151.69,151.87,151.05,151.46,18901.0,136.1815,136.3431,135.607,135.9751,18901.0
2020-04-22 10:00:00,151.37,152.04,151.22,151.57,18262.0,135.8943,136.4958,135.7596,136.0738,18262.0
2020-04-22 10:10:00,151.65,151.89,151.15,151.74,9761.0,136.1456,136.3611,135.6968,136.2264,9761.0
2020-04-22 10:20:00,151.69,152.25,151.59,151.86,16291.0,136.1815,136.6843,136.0918,136.3342,16291.0
2020-04-22 10:30:00,151.73,151.93,151.57,151.73,10192.0,136.2175,136.397,136.0738,136.2175,10192.0
2020-04-22 10:40:00,151.69,151.69,151.0,151.42,25160.0,136.1815,136.1815,135.5621,135.9391,25160.0
2020-04-22 10:50:00,151.47,151.47,150.73,150.73,13705.0,135.984,135.984,135.3197,135.3197,13705.0
2020-04-22 11:00:00,151.09,151.27,150.82,151.09,10905.0,135.6429,135.8045,135.4005,135.6429,10905.0
2020-04-22 11:10:00,151.15,151.68,150.95,151.56,23915.0,135.6968,136.1726,135.5172,136.0648,23915.0
2020-04-22 11:20:00,151.59,151.85,151.4,151.61,19117.0,136.0918,136.3252,135.9212,136.1097,19117.0
2020-04-22 11:30:00,151.61,151.78,151.45,151.64,13254.0,136.1097,136.2623,135.9661,136.1367,13254.0
2020-04-22 11:40:00,151.65,152.35,151.64,152.18,13125.0,136.1456,136.7741,136.1367,136.6214,13125.0
2020-04-22 11:50:00,152.14,152.56,152.14,152.29,12389.0,136.5855,136.9626,136.5855,136.7202,12389.0
2020-04-22 12:00:00,152.36,152.59,152.16,152.2,9964.0,136.783,136.9895,136.6035,136.6394,9964.0
2020-04-22 12:10:00,152.23,152.96,152.23,152.9,9740.0,136.6663,137.3217,136.6663,137.2678,9740.0
2020-04-22 12:20:00,152.92,153.07,152.77,153.06,8488.0,137.2858,137.4205,137.1511,137.4115,8488.0
2020-04-22 12:30:00,153.0,153.44,153.0,153.36,20105.0,137.3576,137.7526,137.3576,137.6808,20105.0
2020-04-22 12:40:00,153.41,153.66,153.18,153.27,11208.0,137.7257,137.9501,137.5192,137.6,11208.0
2020-04-22 12:50:00,153.33,153.36,152.71,152.87,23519.0,137.6539,137.6808,137.0973,137.2409,23519.0
2020-04-22 13:00:00,152.9,153.0,152.53,152.62,9990.0,137.2678,137.3576,136.9357,137.0165,9990.0
2020-04-22 13:10:00,152.58,152.77,152.54,152.66,12766.0,136.9806,137.1511,136.9446,137.0524,12766.0
2020-04-22 13:20:00,152.56,153.26,152.56,152.99,22517.0,136.9626,137.591,136.9626,137.3486,22517.0
2020-04-22 13:30:00,153.04,153.12,152.95,153.01,8369.0,137.3935,137.4653,137.3127,137.3666,8369.0
2020-04-22 13:40:00,153.0,153.01,152.83,152.94,10128.0,137.3576,137.3666,137.205,137.3037,10128.0
2020-04-22 13:50:00,153.02,153.18,152.9,153.07,10935.0,137.3756,137.5192,137.2678,137.4205,10935.0
2020-04-22 14:00:00,153.12,153.49,153.1,153.27,12602.0,137.4653,137.7975,137.4474,137.6,12602.0
2020-04-22 14:10:00,153.25,153.51,153.21,153.28,11173.0,137.5821,137.8155,137.5461,137.609,11173.0
2020-04-22 14:20:00,153.44,153.7,153.44,153.6,7223.0,137.7526,137.986,137.7526,137.8963,7223.0
2020-04-22 14:30:00,153.59,153.89,153.56,153.77,13554.0,137.8873,138.1566,137.8604,138.0489,13554.0
2020-04-22 14:40:00,153.79,154.13,153.78,154.13,11400.0,138.0668,138.3721,138.0579,138.3721,11400.0
2020-04-22 14:50:00,154.08,154.15,153.58,153.72,14093.0,138.3272,138.39,137.8783,138.004,14093.0
2020-04-22 15:00:00,153.7,153.83,153.33,153.74,18355.0,137.986,138.1028,137.6539,138.022,18355.0
2020-04-22 15:10:00,153.78,153.89,153.6,153.89,13490.0,138.0579,138.1566,137.8963,138.1566,13490.0
2020-04-22 15:20:00,153.89,154.22,153.7,153.71,20249.0,138.1566,138.4529,137.986,137.995,20249.0
2020-04-22 15:30:00,153.62,154.19,153.62,154.13,32827.0,137.9142,138.4259,137.9142,138.3721,32827.0
2020-04-22 15:40:00,154.14,154.49,153.96,154.4,44765.0,138.3811,138.6953,138.2195,138.6145,44765.0
2020-04-22 15:50:00,155.0,155.33,153.5,153.79,237254.0,139.1531,139.4494,137.8065,138.0668,237254.0
2020-04-23 09:30:00,156.95,159.28,156.37,159.27,65885.0,140.9038,142.9956,140.3831,142.9866,65885.0
2020-04-23 09:40:00,159.24,159.5,157.89,158.02,34320.0,142.9596,143.1931,141.7477,141.8644,34320.0
2020-04-23 09:50:00,158.1,158.1,156.97,157.24,24696.0,141.9362,141.9362,140.9217,141.1641,24696.0
2020-04-23 10:00:00,157.5,157.65,156.64,156.87,29138.0,141.3975,141.5322,140.6255,140.832,29138.0
2020-04-23 10:10:00,156.86,157.17,156.41,156.75,20451.0,140.823,141.1013,140.419,140.7242,20451.0
2020-04-23 10:20:00,156.79,157.15,156.37,157.15,33878.0,140.7601,141.0833,140.3831,141.0833,33878.0
2020-04-23 10:30:00,157.15,158.78,157.02,158.66,32344.0,141.0833,142.5467,140.9666,142.4389,32344.0
2020-04-23 10:40:00,158.76,160.09,158.68,159.25,47856.0,142.5287,143.7227,142.4569,142.9686,47856.0
2020-04-23 10:50:00,159.41,159.68,159.12,159.51,23229.0,143.1123,143.3547,142.8519,143.202,23229.0
2020-04-23 11:00:00,159.46,159.52,159.0,159.08,23128.0,143.1572,143.211,142.7442,142.816,23128.0
2020-04-23 11:10:00,159.12,159.34,158.86,159.01,27004.0,142.8519,143.0494,142.6185,142.7532,27004.0
2020-04-23 11:20:00,159.01,159.23,158.7,159.1,13736.0,142.7532,142.9507,142.4749,142.834,13736.0
2020-04-23 11:30:00,159.14,159.45,158.3,158.3,14902.0,142.8699,143.1482,142.1158,142.1158,14902.0
2020-04-23 11:40:00,158.2,158.48,157.99,158.08,23104.0,142.026,142.2773,141.8374,141.9182,23104.0
2020-04-23 11:50:00,158.09,158.36,157.9,158.25,10841.0,141.9272,142.1696,141.7566,142.0709,10841.0
2020-04-23 12:00:00,158.26,158.57,158.25,158.34,9659.0,142.0798,142.3581,142.0709,142.1517,9659.0
2020-04-23 12:10:00,158.34,158.34,157.91,158.33,14736.0,142.1517,142.1517,141.7656,142.1427,14736.0
2020-04-23 12:20:00,158.23,158.28,157.99,158.09,11755.0,142.0529,142.0978,141.8374,141.9272,11755.0
2020-04-23 12:30:00,157.99,157.99,157.26,157.57,11243.0,141.8374,141.8374,141.1821,141.4604,11243.0
2020-04-23 12:40:00,157.55,157.57,155.01,156.51,23547.0,141.4424,141.4604,139.1621,140.5088,23547.0
2020-04-23 12:50:00,156.5,156.54,154.58,155.95,29416.0,140.4998,140.5357,138.7761,140.006,29416.0
2020-04-23 13:00:00,155.84,156.8,155.84,156.05,13641.0,139.9073,140.7691,139.9073,140.0958,13641.0
2020-04-23 13:10:00,155.96,156.56,155.96,156.1,11021.0,140.015,140.5536,140.015,140.1407,11021.0
2020-04-23 13:20:00,156.09,156.14,155.05,155.78,15605.0,140.1317,140.1766,139.198,139.8534,15605.0
2020-04-23 13:30:00,155.69,156.88,155.69,156.76,16269.0,139.7726,140.8409,139.7726,140.7332,16269.0
2020-04-23 13:40:00,156.68,156.68,155.8,155.87,19107.0,140.6614,140.6614,139.8713,139.9342,19107.0
2020-04-23 13:50:00,155.85,156.08,155.06,155.81,17134.0,139.9162,140.1227,139.207,139.8803,17134.0
2020-04-23 14:00:00,155.82,156.07,155.44,155.53,15838.0,139.8893,140.1137,139.5482,139.629,15838.0
2020-04-23 14:10:00,155.47,156.55,155.11,156.22,21378.0,139.5751,140.5447,139.2519,140.2484,21378.0
2020-04-23 14:20:00,156.14,156.33,156.07,156.27,15813.0,140.1766,140.3472,140.1137,140.2933,15813.0
2020-04-23 14:30:00,156.28,156.42,155.89,156.04,17265.0,140.3023,140.428,139.9521,140.0868,17265.0
2020-04-23 14:40:00,156.13,156.53,156.12,156.27,25594.0,140.1676,140.5267,140.1586,140.2933,25594.0
2020-04-23 14:50:00,156.24,156.86,156.23,156.58,24169.0,140.2664,140.823,140.2574,140.5716,24169.0
2020-04-23 15:00:00,156.58,156.6,155.84,155.98,25037.0,140.5716,140.5896,139.9073,140.0329,25037.0
2020-04-23 15:10:00,155.97,155.97,155.36,155.47,22825.0,140.024,140.024,139.4763,139.5751,22825.0
2020-04-23 15:20:00,155.48,156.13,155.37,156.07,24693.0,139.5841,140.1676,139.4853,140.1137,24693.0
2020-04-23 15:30:00,156.12,156.52,155.78,156.11,37799.0,140.1586,140.5177,139.8534,140.1497,37799.0
2020-04-23 15:40:00,156.11,156.5,155.94,156.5,37382.0,140.1497,140.4998,139.997,140.4998,37382.0
2020-04-23 15:50:00,156.98,158.21,155.69,155.86,237188.0,140.9307,142.035,139.7726,139.9252,237188.0
2020-04-24 09:30:00,157.24,157.73,155.88,156.63,60923.0,141.1641,141.604,139.9432,140.6165,60923.0
2020-04-24 09:40:00,156.57,156.71,155.69,155.75,23620.0,140.5626,140.6883,139.7726,139.8265,23620.0
2020-04-24 09:50:00,155.55,156.37,155.32,155.46,24188.0,139.6469,140.3831,139.4404,139.5661,24188.0
2020-04-24 10:00:00,155.46,156.29,155.46,155.55,24012.0,139.5661,140.3112,139.5661,139.6469,24012.0
2020-04-24 10:10:00,155.46,156.26,155.4,156.16,21553.0,139.5661,140.2843,139.5122,140.1945,21553.0
2020-04-24 10:20:00,156.21,156.41,156.14,156.38,13580.0,140.2394,140.419,140.1766,140.392,13580.0
2020-04-24 10:30:00,156.36,157.06,156.31,156.87,11796.0,140.3741,141.0025,140.3292,140.832,11796.0
2020-04-24 10:40:00,156.87,156.99,156.54,156.72,17342.0,140.832,140.9397,140.5357,140.6973,17342.0
2020-04-24 10:50:00,156.75,156.75,156.33,156.45,19400.0,140.7242,140.7242,140.3472,140.4549,19400.0
2020-04-24 11:00:00,156.44,156.57,156.29,156.42,15978.0,140.4459,140.5626,140.3112,140.428,15978.0
2020-04-24 11:10:00,156.47,156.54,156.12,156.53,21170.0,140.4728,140.5357,140.1586,140.5267,21170.0
2020-04-24 11:20:00,156.59,156.91,156.35,156.73,20516.0,140.5806,140.8679,140.3651,140.7063,20516.0
2020-04-24 11:30:00,156.73,156.85,156.4,156.84,50371.0,140.7063,140.814,140.41,140.805,50371.0
2020-04-24 11:40:00,156.83,156.84,156.51,156.79,12279.0,140.796,140.805,140.5088,140.7601,12279.0
2020-04-24 11:50:00,156.8,157.0,156.78,156.99,10866.0,140.7691,140.9487,140.7512,140.9397,10866.0
2020-04-24 12:00:00,156.99,157.19,156.74,157.15,12186.0,140.9397,141.1192,140.7152,141.0833,12186.0
2020-04-24 12:10:00,157.12,157.12,156.93,156.99,13602.0,141.0564,141.0564,140.8858,140.9397,13602.0
2020-04-24 12:20:00,157.04,157.34,156.79,157.31,15935.0,140.9846,141.2539,140.7601,141.227,15935.0
2020-04-24 12:30:00,157.34,157.41,157.11,157.33,9065.0,141.2539,141.3167,141.0474,141.2449,9065.0
2020-04-24 12:40:00,157.34,157.93,157.33,157.9,16425.0,141.2539,141.7836,141.2449,141.7566,16425.0
2020-04-24 12:50:00,157.92,158.0,157.57,158.0,10719.0,141.7746,141.8464,141.4604,141.8464,10719.0
2020-04-24 13:00:00,158.06,158.12,157.69,157.83,18980.0,141.9003,141.9542,141.5681,141.6938,18980.0
2020-04-24 13:10:00,157.81,157.86,157.68,157.75,10890.0,141.6758,141.7207,141.5591,141.622,10890.0
2020-04-24 13:20:00,157.72,158.12,157.65,158.12,18367.0,141.595,141.9542,141.5322,141.9542,18367.0
2020-04-24 13:30:00,158.13,158.24,157.96,158.17,11905.0,141.9631,142.0619,141.8105,141.999,11905.0
2020-04-24 13:40:00,158.15,158.37,157.98,158.04,25781.0,141.9811,142.1786,141.8285,141.8823,25781.0
2020-04-24 13:50:00,158.08,158.17,157.91,158.1,24375.0,141.9182,141.999,141.7656,141.9362,24375.0
2020-04-24 14:00:00,158.09,158.76,157.94,158.62,16012.0,141.9272,142.5287,141.7926,142.403,16012.0
2020-04-24 14:10:00,158.67,158.82,158.47,158.71,14432.0,142.4479,142.5826,142.2684,142.4838,14432.0
2020-04-24 14:20:00,158.75,158.95,158.6,158.77,16971.0,142.5197,142.6993,142.3851,142.5377,16971.0
2020-04-24 14:30:00,158.68,159.23,158.68,159.23,25290.0,142.4569,142.9507,142.4569,142.9507,25290.0
2020-04-24 14:40:00,159.17,159.35,159.12,159.3,14622.0,142.8968,143.0584,142.8519,143.0135,14622.0
2020-04-24 14:50:00,159.31,159.74,159.3,159.61,19341.0,143.0225,143.4085,143.0135,143.2918,19341.0
2020-04-24 15:00:00,159.58,159.74,159.26,159.74,27580.0,143.2649,143.4085,142.9776,143.4085,27580.0
2020-04-24 15:10:00,159.74,159.83,159.37,159.68,28061.0,143.4085,143.4893,143.0764,143.3547,28061.0
2020-04-24 15:20:00,159.73,160.02,159.46,160.0,58295.0,143.3996,143.6599,143.1572,143.6419,58295.0
2020-04-24 15:30:00,160.0,160.27,159.88,160.2,69528.0,143.6419,143.8843,143.5342,143.8215,69528.0
2020-04-24 15:40:00,160.27,161.09,160.27,160.79,72624.0,143.8843,144.6205,143.8843,144.3512,72624.0
2020-04-24 15:50:00,160.77,160.78,160.14,160.67,184135.0,144.3332,144.3422,143.7676,144.2434,184135.0
2020-04-27 09:30:00,163.02,164.43,161.46,161.46,200772.0,146.3532,147.619,144.9527,144.9527,200772.0
2020-04-27 09:40:00,162.02,162.87,161.77,162.86,23238.0,145.4554,146.2185,145.231,146.2095,23238.0
2020-04-27 09:50:00,163.03,163.7,162.61,163.49,21262.0,146.3622,146.9637,145.9851,146.7751,21262.0
2020-04-27 10:00:00,163.49,164.15,163.21,163.52,27126.0,146.7751,147.3677,146.5238,146.8021,27126.0
2020-04-27 10:10:00,163.46,163.75,163.03,163.63,16141.0,146.7482,147.0086,146.3622,146.9008,16141.0
2020-04-27 10:20:00,163.53,163.71,163.0,163.38,15967.0,146.811,146.9726,146.3352,146.6764,15967.0
2020-04-27 10:30:00,163.52,163.86,163.36,163.66,12831.0,146.8021,147.1073,146.6584,146.9278,12831.0
2020-04-27 10:40:00,163.66,164.17,163.6,163.97,21517.0,146.9278,147.3856,146.8739,147.2061,21517.0
2020-04-27 10:50:00,164.07,164.29,163.39,163.39,13761.0,147.2958,147.4933,146.6854,146.6854,13761.0
2020-04-27 11:00:00,163.49,163.66,163.15,163.42,22330.0,146.7751,146.9278,146.4699,146.7123,22330.0
2020-04-27 11:10:00,163.36,163.81,163.36,163.5,17000.0,146.6584,147.0624,146.6584,146.7841,17000.0
2020-04-27 11:20:00,163.57,164.17,163.53,164.16,13938.0,146.847,147.3856,146.811,147.3766,13938.0
2020-04-27 11:30:00,164.07,164.65,163.91,164.59,13203.0,147.2958,147.8165,147.1522,147.7627,13203.0
2020-04-27 11:40:00,164.53,164.97,164.45,164.67,20126.0,147.7088,148.1038,147.637,147.8345,20126.0
2020-04-27 11:50:00,164.71,164.81,164.62,164.74,13234.0,147.8704,147.9602,147.7896,147.8973,13234.0
2020-04-27 12:00:00,164.69,164.79,164.35,164.35,16346.0,147.8525,147.9422,147.5472,147.5472,16346.0
2020-04-27 12:10:00,164.28,164.67,163.98,164.59,20596.0,147.4844,147.8345,147.215,147.7627,20596.0
2020-04-27 12:20:00,164.56,164.61,164.35,164.57,13056.0,147.7357,147.7806,147.5472,147.7447,13056.0
2020-04-27 12:30:00,164.58,165.2,164.58,164.87,12431.0,147.7537,148.3103,147.7537,148.014,12431.0
2020-04-27 12:40:00,164.88,165.45,164.88,165.45,15396.0,148.023,148.5348,148.023,148.5348,15396.0
2020-04-27 12:50:00,165.46,165.55,165.17,165.17,16901.0,148.5437,148.6245,148.2834,148.2834,16901.0
2020-04-27 13:00:00,165.31,165.38,164.81,164.94,16631.0,148.4091,148.4719,147.9602,148.0769,16631.0
2020-04-27 13:10:00,164.98,165.19,164.78,164.93,12410.0,148.1128,148.3013,147.9333,148.0679,12410.0
2020-04-27 13:20:00,164.8,165.2,164.67,165.2,12111.0,147.9512,148.3103,147.8345,148.3103,12111.0
2020-04-27 13:30:00,165.16,165.46,165.16,165.35,19868.0,148.2744,148.5437,148.2744,148.445,19868.0
2020-04-27 13:40:00,165.32,165.48,165.23,165.45,10582.0,148.418,148.5617,148.3372,148.5348,10582.0
2020-04-27 13:50:00,165.49,165.89,165.38,165.63,20001.0,148.5707,148.9298,148.4719,148.6963,20001.0
2020-04-27 14:00:00,165.7,166.03,165.7,165.8,12711.0,148.7592,149.0555,148.7592,148.849,12711.0
2020-04-27 14:10:00,165.83,166.23,165.82,166.0,19486.0,148.8759,149.235,148.8669,149.0285,19486.0
2020-04-27 14:20:00,166.02,166.47,166.02,166.31,20632.0,149.0465,149.4505,149.0465,149.3068,20632.0
2020-04-27 14:30:00,166.33,166.45,166.16,166.43,15172.0,149.3248,149.4325,149.1722,149.4146,15172.0
2020-04-27 14:40:00,166.46,167.02,166.43,167.0,18611.0,149.4415,149.9442,149.4146,149.9263,18611.0
2020-04-27 14:50:00,166.93,167.04,166.73,166.81,21214.0,149.8634,149.9622,149.6839,149.7557,21214.0
2020-04-27 15:00:00,166.81,167.25,166.79,167.04,30068.0,149.7557,150.1507,149.7378,149.9622,30068.0
2020-04-27 15:10:00,167.01,167.24,166.92,167.18,34022.0,149.9353,150.1417,149.8545,150.0879,34022.0
2020-04-27 15:20:00,167.16,167.2,166.33,166.34,53471.0,150.0699,150.1058,149.3248,149.3338,53471.0
2020-04-27 15:30:00,166.36,166.9,166.2,166.86,47809.0,149.3517,149.8365,149.2081,149.8006,47809.0
2020-04-27 15:40:00,166.82,167.59,166.82,167.56,54170.0,149.7647,150.456,149.7647,150.429,54170.0
2020-04-27 15:50:00,167.56,167.81,166.85,166.88,157641.0,150.429,150.6535,149.7916,149.8186,157641.0
2020-04-28 09:30:00,170.64,171.39,169.87,170.75,60360.0,153.1941,153.8675,152.5029,153.2929,60360.0
2020-04-28 09:40:00,170.75,172.12,170.6,171.89,24051.0,153.2929,154.5228,153.1582,154.3163,24051.0
2020-04-28 09:50:00,171.9,172.4,171.34,171.76,48036.0,154.3253,154.7742,153.8226,154.1996,48036.0
2020-04-28 10:00:00,171.7,172.47,171.49,172.33,42220.0,154.1458,154.837,153.9572,154.7114,42220.0
2020-04-28 10:10:00,172.36,172.74,171.82,172.0,38209.0,154.7383,155.0794,154.2535,154.4151,38209.0
2020-04-28 10:20:00,172.0,172.14,170.92,171.2,49835.0,154.4151,154.5408,153.4455,153.6969,49835.0
2020-04-28 10:30:00,171.21,171.46,170.89,171.26,33465.0,153.7059,153.9303,153.4186,153.7507,33465.0
2020-04-28 10:40:00,171.3,171.3,169.61,169.95,30757.0,153.7867,153.7867,152.2694,152.5747,30757.0
2020-04-28 10:50:00,169.92,170.0,168.29,168.31,28680.0,152.5477,152.6196,151.0844,151.1024,28680.0
2020-04-28 11:00:00,168.38,169.0,167.58,168.84,22871.0,151.1652,151.7218,150.447,151.5782,22871.0
2020-04-28 11:10:00,168.84,169.47,168.12,168.28,35036.0,151.5782,152.1438,150.9318,151.0754,35036.0
2020-04-28 11:20:00,168.32,169.31,168.23,169.31,20818.0,151.1113,152.0001,151.0305,152.0001,20818.0
2020-04-28 11:30:00,169.23,169.8,169.0,169.01,24454.0,151.9283,152.44,151.7218,151.7308,24454.0
2020-04-28 11:40:00,168.93,169.6,168.82,169.09,27292.0,151.659,152.2605,151.5602,151.8026,27292.0
2020-04-28 11:50:00,169.1,169.22,168.53,168.74,19952.0,151.8116,151.9193,151.2999,151.4884,19952.0
2020-04-28 12:00:00,168.74,169.27,168.56,169.21,17788.0,151.4884,151.9642,151.3268,151.9103,17788.0
2020-04-28 12:10:00,169.19,169.61,168.91,169.04,14126.0,151.8924,152.2694,151.641,151.7577,14126.0
2020-04-28 12:20:00,169.1,169.57,169.02,169.47,13890.0,151.8116,152.2335,151.7398,152.1438,13890.0
2020-04-28 12:30:00,169.44,169.7,169.38,169.58,11594.0,152.1168,152.3502,152.063,152.2425,11594.0
2020-04-28 12:40:00,169.58,169.68,169.15,169.42,12654.0,152.2425,152.3323,151.8565,152.0989,12654.0
2020-04-28 12:50:00,169.4,169.91,168.99,169.79,15659.0,152.0809,152.5388,151.7128,152.431,15659.0
2020-04-28 13:00:00,169.77,170.08,169.66,169.96,14541.0,152.4131,152.6914,152.3143,152.5837,14541.0
2020-04-28 13:10:00,170.0,170.0,169.43,169.59,13756.0,152.6196,152.6196,152.1078,152.2515,13756.0
2020-04-28 13:20:00,169.67,170.05,169.67,169.93,15550.0,152.3233,152.6645,152.3233,152.5567,15550.0
2020-04-28 13:30:00,169.93,170.04,169.37,169.55,14709.0,152.5567,152.6555,152.054,152.2156,14709.0
2020-04-28 13:40:00,169.44,169.7,169.33,169.49,29917.0,152.1168,152.3502,152.0181,152.1617,29917.0
2020-04-28 13:50:00,169.48,170.25,169.46,169.92,18671.0,152.1527,152.844,152.1348,152.5477,18671.0
2020-04-28 14:00:00,169.93,170.49,169.86,170.48,18528.0,152.5567,153.0595,152.4939,153.0505,18528.0
2020-04-28 14:10:00,170.52,171.0,170.25,170.34,15736.0,153.0864,153.5173,152.844,152.9248,15736.0
2020-04-28 14:20:00,170.36,170.37,169.96,170.11,21413.0,152.9428,152.9517,152.5837,152.7183,21413.0
2020-04-28 14:30:00,170.13,170.64,169.89,169.9,22067.0,152.7363,153.1941,152.5208,152.5298,22067.0
2020-04-28 14:40:00,170.02,170.24,169.7,170.13,19303.0,152.6375,152.835,152.3502,152.7363,19303.0
2020-04-28 14:50:00,170.04,170.37,169.66,169.92,20583.0,152.6555,152.9517,152.3143,152.5477,20583.0
2020-04-28 15:00:00,169.91,170.18,169.82,170.06,21759.0,152.5388,152.7812,152.458,152.6734,21759.0
2020-04-28 15:10:00,170.01,170.34,169.98,170.23,22923.0,152.6285,152.9248,152.6016,152.8261,22923.0
2020-04-28 15:20:00,170.25,170.8,169.85,169.97,40774.0,152.844,153.3378,152.4849,152.5926,40774.0
2020-04-28 15:30:00,169.94,170.19,169.59,170.19,63270.0,152.5657,152.7901,152.2515,152.7901,63270.0
2020-04-28 15:40:00,170.23,170.26,169.45,169.69,82916.0,152.8261,152.853,152.1258,152.3413,82916.0
2020-04-28 15:50:00,169.74,171.71,169.71,170.65,291940.0,152.3862,154.1547,152.3592,153.2031,291940.0
2020-04-29 09:30:00,178.33,183.93,177.19,180.55,205036.0,160.0979,165.1254,159.0745,162.091,205036.0
2020-04-29 09:40:00,180.09,182.29,179.41,182.04,52322.0,161.678,163.6531,161.0675,163.4286,52322.0
2020-04-29 09:50:00,181.77,182.97,181.01,182.95,51685.0,163.1862,164.2635,162.5039,164.2456,51685.0
2020-04-29 10:00:00,182.96,183.4,181.36,181.36,59385.0,164.2546,164.6496,162.8181,162.8181,59385.0
2020-04-29 10:10:00,181.23,182.97,180.78,182.97,50219.0,162.7014,164.2635,162.2974,164.2635,50219.0
2020-04-29 10:20:00,182.83,183.68,182.46,183.64,41060.0,164.1379,164.901,163.8057,164.865,41060.0
2020-04-29 10:30:00,183.65,184.85,182.02,182.9,63164.0,164.874,165.9513,163.4107,164.2007,63164.0
2020-04-29 10:40:00,182.76,183.47,182.42,182.56,40954.0,164.075,164.7124,163.7698,163.8955,40954.0
2020-04-29 10:50:00,182.51,182.85,181.69,182.24,68882.0,163.8506,164.1558,163.1144,163.6082,68882.0
2020-04-29 11:00:00,182.37,182.86,180.26,180.52,51821.0,163.7249,164.1648,161.8306,162.064,51821.0
2020-04-29 11:10:00,180.5,181.53,180.5,181.53,32320.0,162.0461,162.9708,162.0461,162.9708,32320.0
2020-04-29 11:20:00,181.45,181.66,180.41,181.21,25209.0,162.8989,163.0875,161.9653,162.6835,25209.0
2020-04-29 11:30:00,181.19,181.63,180.67,181.03,17752.0,162.6655,163.0605,162.1987,162.5219,17752.0
2020-04-29 11:40:00,181.06,181.23,180.58,180.96,18825.0,162.5488,162.7014,162.1179,162.459,18825.0
2020-04-29 11:50:00,180.87,181.78,180.87,181.49,26026.0,162.3782,163.1952,162.3782,162.9349,26026.0
2020-04-29 12:00:00,181.5,181.64,180.6,180.61,21521.0,162.9438,163.0695,162.1358,162.1448,21521.0
2020-04-29 12:10:00,180.6,181.11,180.36,180.53,16253.0,162.1358,162.5937,161.9204,162.073,16253.0
2020-04-29 12:20:00,180.48,181.42,180.41,180.57,21190.0,162.0281,162.872,161.9653,162.1089,21190.0
2020-04-29 12:30:00,180.56,180.83,179.67,180.61,36066.0,162.0999,162.3423,161.3009,162.1448,36066.0
2020-04-29 12:40:00,180.61,181.05,180.33,180.84,17385.0,162.1448,162.5398,161.8935,162.3513,17385.0
2020-04-29 12:50:00,180.93,181.05,180.34,180.37,14545.0,162.4321,162.5398,161.9024,161.9294,14545.0
2020-04-29 13:00:00,180.4,181.29,180.4,181.29,16333.0,161.9563,162.7553,161.9563,162.7553,16333.0
2020-04-29 13:10:00,181.29,181.72,181.17,181.64,19135.0,162.7553,163.1413,162.6476,163.0695,19135.0
2020-04-29 13:20:00,181.61,181.61,180.79,180.91,19282.0,163.0426,163.0426,162.3064,162.4142,19282.0
2020-04-29 13:30:00,180.94,180.99,179.76,179.77,14092.0,162.4411,162.486,161.3817,161.3907,14092.0
2020-04-29 13:40:00,179.82,179.97,179.24,179.39,21478.0,161.4356,161.5703,160.9149,161.0496,21478.0
2020-04-29 13:50:00,179.33,179.54,178.89,179.24,24343.0,160.9957,161.1842,160.6007,160.9149,24343.0
2020-04-29 14:00:00,179.14,179.31,177.78,178.01,38348.0,160.8251,160.9777,159.6042,159.8106,38348.0
2020-04-29 14:10:00,178.11,178.55,177.69,178.32,32000.0,159.9004,160.2954,159.5234,160.0889,32000.0
2020-04-29 14:20:00,178.3,179.63,178.22,179.35,30508.0,160.071,161.265,159.9992,161.0136,30508.0
2020-04-29 14:30:00,179.41,179.55,178.88,179.28,20664.0,161.0675,161.1932,160.5917,160.9508,20664.0
2020-04-29 14:40:00,179.33,180.17,179.33,179.8,22988.0,160.9957,161.7498,160.9957,161.4176,22988.0
2020-04-29 14:50:00,179.8,180.18,179.38,180.08,18974.0,161.4176,161.7588,161.0406,161.669,18974.0
2020-04-29 15:00:00,180.13,180.32,179.72,179.72,32739.0,161.7139,161.8845,161.3458,161.3458,32739.0
2020-04-29 15:10:00,179.79,179.93,178.85,179.17,57488.0,161.4087,161.5343,160.5648,160.852,57488.0
2020-04-29 15:20:00,179.14,179.66,179.07,179.29,23868.0,160.8251,161.292,160.7623,160.9598,23868.0
2020-04-29 15:30:00,179.24,180.42,179.09,180.35,42037.0,160.9149,161.9743,160.7802,161.9114,42037.0
2020-04-29 15:40:00,180.31,181.16,180.21,180.29,64393.0,161.8755,162.6386,161.7857,161.8575,64393.0
2020-04-29 15:50:00,180.37,180.77,179.75,180.33,178750.0,161.9294,162.2885,161.3727,161.8935,178750.0
2020-04-30 09:30:00,174.2,178.85,174.2,175.85,38787.0,156.3902,160.5648,156.3902,157.8715,38787.0
2020-04-30 09:40:00,175.74,176.45,174.27,175.5,20922.0,157.7727,158.4101,156.453,157.5573,20922.0
2020-04-30 09:50:00,175.35,176.38,174.85,175.53,40092.0,157.4226,158.3473,156.9737,157.5842,40092.0
2020-04-30 10:00:00,175.53,175.98,174.02,174.76,79467.0,157.5842,157.9882,156.2286,156.8929,79467.0
2020-04-30 10:10:00,174.74,175.16,174.36,174.39,52884.0,156.875,157.252,156.5338,156.5607,52884.0
2020-04-30 10:20:00,174.39,175.0,174.19,174.96,21202.0,156.5607,157.1084,156.3812,157.0725,21202.0
2020-04-30 10:30:00,174.99,175.02,174.6,174.67,20949.0,157.0994,157.1263,156.7493,156.8121,20949.0
2020-04-30 10:40:00,174.73,174.75,173.81,174.18,22384.0,156.866,156.8839,156.04,156.3722,22384.0
2020-04-30 10:50:00,174.22,174.81,174.13,174.31,20962.0,156.4081,156.9378,156.3273,156.4889,20962.0
2020-04-30 11:00:00,174.48,174.82,173.3,173.3,34939.0,156.6415,156.9468,155.5822,155.5822,34939.0
2020-04-30 11:10:00,173.28,173.93,172.64,173.54,33359.0,155.5642,156.1478,154.9897,155.7976,33359.0
2020-04-30 11:20:00,173.41,173.7,172.85,172.86,14048.0,155.6809,155.9413,155.1782,155.1872,14048.0
2020-04-30 11:30:00,172.83,172.83,172.18,172.36,30381.0,155.1602,155.1602,154.5767,154.7383,30381.0
2020-04-30 11:40:00,172.34,172.6,172.01,172.25,33613.0,154.7203,154.9538,154.4241,154.6395,33613.0
2020-04-30 11:50:00,172.27,172.29,171.38,171.81,51400.0,154.6575,154.6754,153.8585,154.2445,51400.0
2020-04-30 12:00:00,171.8,172.44,171.26,172.44,28654.0,154.2355,154.8101,153.7507,154.8101,28654.0
2020-04-30 12:10:00,172.36,172.8,172.0,172.06,16229.0,154.7383,155.1333,154.4151,154.469,16229.0
2020-04-30 12:20:00,172.12,172.34,171.68,172.33,20796.0,154.5228,154.7203,154.1278,154.7114,20796.0
2020-04-30 12:30:00,172.38,172.49,171.8,172.15,19703.0,154.7562,154.855,154.2355,154.5498,19703.0
2020-04-30 12:40:00,172.14,172.38,171.91,172.38,19265.0,154.5408,154.7562,154.3343,154.7562,19265.0
2020-04-30 12:50:00,172.32,172.42,171.68,172.16,27199.0,154.7024,154.7922,154.1278,154.5587,27199.0
2020-04-30 13:00:00,172.18,172.38,171.74,172.32,24309.0,154.5767,154.7562,154.1817,154.7024,24309.0
2020-04-30 13:10:00,172.34,172.45,172.14,172.22,17785.0,154.7203,154.8191,154.5408,154.6126,17785.0
2020-04-30 13:20:00,172.2,172.35,171.55,171.55,18644.0,154.5946,154.7293,154.0111,154.0111,18644.0
2020-04-30 13:30:00,171.63,171.64,171.05,171.17,11137.0,154.0829,154.0919,153.5622,153.67,11137.0
2020-04-30 13:40:00,171.17,171.23,170.58,170.79,15852.0,153.67,153.7238,153.1403,153.3288,15852.0
2020-04-30 13:50:00,170.79,171.18,170.72,171.03,12317.0,153.3288,153.6789,153.266,153.5443,12317.0
2020-04-30 14:00:00,171.02,171.04,170.42,170.47,27397.0,153.5353,153.5532,152.9966,153.0415,27397.0
2020-04-30 14:10:00,170.53,171.58,170.43,171.28,33967.0,153.0954,154.038,153.0056,153.7687,33967.0
2020-04-30 14:20:00,171.25,171.73,171.04,171.51,19621.0,153.7418,154.1727,153.5532,153.9752,19621.0
2020-04-30 14:30:00,171.5,171.87,170.87,170.99,33631.0,153.9662,154.2984,153.4006,153.5084,33631.0
2020-04-30 14:40:00,170.92,171.16,170.64,171.13,26118.0,153.4455,153.661,153.1941,153.634,26118.0
2020-04-30 14:50:00,171.1,171.24,170.51,170.66,21849.0,153.6071,153.7328,153.0774,153.2121,21849.0
2020-04-30 15:00:00,170.62,171.12,170.58,170.88,26443.0,153.1762,153.6251,153.1403,153.4096,26443.0
2020-04-30 15:10:00,170.86,171.6,170.62,171.58,38145.0,153.3916,154.056,153.1762,154.038,38145.0
2020-04-30 15:20:00,171.56,171.81,171.29,171.56,32364.0,154.0201,154.2445,153.7777,154.0201,32364.0
2020-04-30 15:30:00,171.56,172.06,171.48,171.97,111773.0,154.0201,154.469,153.9483,154.3882,111773.0
2020-04-30 15:40:00,171.94,171.96,170.88,170.9,56749.0,154.3612,154.3792,153.4096,153.4276,56749.0
2020-04-30 15:50:00,170.95,172.03,170.84,170.94,257093.0,153.4724,154.442,153.3737,153.4635,257093.0
2020-05-01 09:30:00,168.63,168.63,166.59,167.22,81396.0,151.3896,151.3896,149.5582,150.1238,81396.0
2020-05-01 09:40:00,167.13,167.46,166.76,167.06,27143.0,150.043,150.3393,149.7108,149.9801,27143.0
2020-05-01 09:50:00,167.05,168.01,166.97,167.95,44678.0,149.9712,150.833,149.8993,150.7792,44678.0
2020-05-01 10:00:00,167.96,168.22,167.35,167.74,24496.0,150.7881,151.0216,150.2405,150.5906,24496.0
2020-05-01 10:10:00,167.56,168.22,167.35,167.82,14959.0,150.429,151.0216,150.2405,150.6624,14959.0
2020-05-01 10:20:00,167.78,168.7,167.61,168.61,36127.0,150.6265,151.4525,150.4739,151.3717,36127.0
2020-05-01 10:30:00,168.59,169.8,168.49,169.79,33193.0,151.3537,152.44,151.2639,152.431,33193.0
2020-05-01 10:40:00,169.77,170.19,169.62,170.19,16868.0,152.4131,152.7901,152.2784,152.7901,16868.0
2020-05-01 10:50:00,170.17,170.19,169.38,169.51,33370.0,152.7722,152.7901,152.063,152.1797,33370.0
2020-05-01 11:00:00,169.33,169.89,169.19,169.65,13018.0,152.0181,152.5208,151.8924,152.3054,13018.0
2020-05-01 11:10:00,169.66,169.92,169.36,169.36,12582.0,152.3143,152.5477,152.045,152.045,12582.0
2020-05-01 11:20:00,169.3,169.51,168.71,168.77,13410.0,151.9911,152.1797,151.4615,151.5153,13410.0
2020-05-01 11:30:00,168.61,168.62,168.21,168.28,17328.0,151.3717,151.3807,151.0126,151.0754,17328.0
2020-05-01 11:40:00,168.29,168.29,167.46,167.64,16159.0,151.0844,151.0844,150.3393,150.5008,16159.0
2020-05-01 11:50:00,167.58,167.93,167.51,167.93,11818.0,150.447,150.7612,150.3841,150.7612,11818.0
2020-05-01 12:00:00,168.08,168.08,167.48,167.79,15947.0,150.8959,150.8959,150.3572,150.6355,15947.0
2020-05-01 12:10:00,167.82,168.71,167.82,168.48,17212.0,150.6624,151.4615,150.6624,151.255,17212.0
2020-05-01 12:20:00,168.47,168.62,168.35,168.39,14791.0,151.246,151.3807,151.1383,151.1742,14791.0
2020-05-01 12:30:00,168.38,168.58,168.11,168.32,12061.0,151.1652,151.3447,150.9228,151.1113,12061.0
2020-05-01 12:40:00,168.25,168.54,167.89,168.39,13521.0,151.0485,151.3088,150.7253,151.1742,13521.0
2020-05-01 12:50:00,168.38,168.86,168.27,168.8,13009.0,151.1652,151.5961,151.0664,151.5423,13009.0
2020-05-01 13:00:00,168.73,169.13,168.73,168.86,22768.0,151.4794,151.8385,151.4794,151.5961,22768.0
2020-05-01 13:10:00,168.85,168.87,168.57,168.68,8603.0,151.5871,151.6051,151.3358,151.4345,8603.0
2020-05-01 13:20:00,168.69,169.14,168.62,169.14,64803.0,151.4435,151.8475,151.3807,151.8475,64803.0
2020-05-01 13:30:00,169.1,169.16,168.46,168.53,5622.0,151.8116,151.8654,151.237,151.2999,5622.0
2020-05-01 13:40:00,168.48,168.92,168.48,168.92,8202.0,151.255,151.65,151.255,151.65,8202.0
2020-05-01 13:50:00,168.88,168.91,168.44,168.63,9410.0,151.6141,151.641,151.2191,151.3896,9410.0
2020-05-01 14:00:00,168.77,169.14,168.46,168.93,10652.0,151.5153,151.8475,151.237,151.659,10652.0
2020-05-01 14:10:00,169.02,169.02,168.74,168.89,12708.0,151.7398,151.7398,151.4884,151.6231,12708.0
2020-05-01 14:20:00,168.9,169.35,168.9,169.08,11348.0,151.632,152.036,151.632,151.7936,11348.0
2020-05-01 14:30:00,169.12,169.12,168.85,168.97,30825.0,151.8295,151.8295,151.5871,151.6949,30825.0
2020-05-01 14:40:00,169.04,169.37,168.87,169.21,12189.0,151.7577,152.054,151.6051,151.9103,12189.0
2020-05-01 14:50:00,169.1,169.52,168.92,169.48,31326.0,151.8116,152.1886,151.65,152.1527,31326.0
2020-05-01 15:00:00,169.41,169.47,168.92,169.22,16175.0,152.0899,152.1438,151.65,151.9193,16175.0
2020-05-01 15:10:00,169.23,169.84,169.15,169.84,21313.0,151.9283,152.4759,151.8565,152.4759,21313.0
2020-05-01 15:20:00,169.81,169.99,169.59,169.84,25500.0,152.449,152.6106,152.2515,152.4759,25500.0
2020-05-01 15:30:00,169.81,170.19,169.65,170.13,69132.0,152.449,152.7901,152.3054,152.7363,69132.0
2020-05-01 15:40:00,170.21,170.61,169.88,170.13,43143.0,152.8081,153.1672,152.5118,152.7363,43143.0
2020-05-01 15:50:00,170.04,170.9,169.67,170.9,154350.0,152.6555,153.4276,152.3233,153.4276,154350.0
2020-05-04 09:30:00,169.61,169.75,167.65,167.7,51510.0,152.2694,152.3951,150.5098,150.5547,51510.0
2020-05-04 09:40:00,167.75,167.75,166.77,167.2,26022.0,150.5996,150.5996,149.7198,150.1058,26022.0
2020-05-04 09:50:00,167.2,168.04,166.88,167.79,26669.0,150.1058,150.86,149.8186,150.6355,26669.0
2020-05-04 10:00:00,167.81,168.03,167.53,167.57,19312.0,150.6535,150.851,150.4021,150.438,19312.0
2020-05-04 10:10:00,167.66,168.06,167.51,167.82,23915.0,150.5188,150.8779,150.3841,150.6624,23915.0
2020-05-04 10:20:00,167.86,167.86,166.68,166.74,64947.0,150.6984,150.6984,149.639,149.6929,64947.0
2020-05-04 10:30:00,166.71,166.92,165.89,166.92,24447.0,149.6659,149.8545,148.9298,149.8545,24447.0
2020-05-04 10:40:00,166.92,166.92,166.34,166.37,14508.0,149.8545,149.8545,149.3338,149.3607,14508.0
2020-05-04 10:50:00,166.39,166.46,165.46,165.46,19879.0,149.3786,149.4415,148.5437,148.5437,19879.0
2020-05-04 11:00:00,165.47,165.67,164.91,165.04,18813.0,148.5527,148.7323,148.05,148.1667,18813.0
2020-05-04 11:10:00,165.07,165.48,164.99,165.29,13597.0,148.1936,148.5617,148.1218,148.3911,13597.0
2020-05-04 11:20:00,165.41,165.78,165.01,165.16,12539.0,148.4988,148.831,148.1397,148.2744,12539.0
2020-05-04 11:30:00,165.25,165.65,165.01,165.65,16861.0,148.3552,148.7143,148.1397,148.7143,16861.0
2020-05-04 11:40:00,165.57,165.61,165.29,165.57,15390.0,148.6425,148.6784,148.3911,148.6425,15390.0
2020-05-04 11:50:00,165.6,166.02,165.56,165.91,15043.0,148.6694,149.0465,148.6335,148.9477,15043.0
2020-05-04 12:00:00,165.95,166.07,165.77,166.02,11818.0,148.9836,149.0914,148.822,149.0465,11818.0
2020-05-04 12:10:00,166.0,166.75,165.98,166.48,20627.0,149.0285,149.7018,149.0106,149.4594,20627.0
2020-05-04 12:20:00,166.5,167.44,166.45,167.36,19190.0,149.4774,150.3213,149.4325,150.2495,19190.0
2020-05-04 12:30:00,167.39,167.76,167.18,167.23,14367.0,150.2764,150.6086,150.0879,150.1328,14367.0
2020-05-04 12:40:00,167.29,167.29,166.75,166.92,9499.0,150.1866,150.1866,149.7018,149.8545,9499.0
2020-05-04 12:50:00,166.78,167.07,166.78,166.91,14656.0,149.7288,149.9891,149.7288,149.8455,14656.0
2020-05-04 13:00:00,166.95,167.15,166.92,167.15,12758.0,149.8814,150.0609,149.8545,150.0609,12758.0
2020-05-04 13:10:00,167.14,167.14,166.29,166.65,11320.0,150.052,150.052,149.2889,149.6121,11320.0
2020-05-04 13:20:00,166.5,166.74,166.5,166.59,7959.0,149.4774,149.6929,149.4774,149.5582,7959.0
2020-05-04 13:30:00,166.62,166.98,166.62,166.98,10780.0,149.5851,149.9083,149.5851,149.9083,10780.0
2020-05-04 13:40:00,166.95,167.12,166.85,167.05,11869.0,149.8814,150.034,149.7916,149.9712,11869.0
2020-05-04 13:50:00,166.97,167.22,166.92,166.98,12946.0,149.8993,150.1238,149.8545,149.9083,12946.0
2020-05-04 14:00:00,167.0,167.26,166.99,167.08,14674.0,149.9263,150.1597,149.9173,149.9981,14674.0
2020-05-04 14:10:00,167.08,167.23,167.0,167.2,12044.0,149.9981,150.1328,149.9263,150.1058,12044.0
2020-05-04 14:20:00,167.2,167.23,166.83,166.89,11038.0,150.1058,150.1328,149.7737,149.8275,11038.0
2020-05-04 14:30:00,166.89,167.19,166.74,166.77,12360.0,149.8275,150.0969,149.6929,149.7198,12360.0
2020-05-04 14:40:00,166.76,167.2,166.75,167.18,12129.0,149.7108,150.1058,149.7018,150.0879,12129.0
2020-05-04 14:50:00,167.2,167.52,167.16,167.46,15426.0,150.1058,150.3931,150.0699,150.3393,15426.0
2020-05-04 15:00:00,167.42,167.49,167.27,167.41,11128.0,150.3033,150.3662,150.1687,150.2944,11128.0
2020-05-04 15:10:00,167.48,167.74,167.44,167.63,12719.0,150.3572,150.5906,150.3213,150.4919,12719.0
2020-05-04 15:20:00,167.59,167.68,167.38,167.53,13043.0,150.456,150.5368,150.2674,150.4021,13043.0
2020-05-04 15:30:00,167.49,167.81,167.37,167.56,29804.0,150.3662,150.6535,150.2585,150.429,29804.0
2020-05-04 15:40:00,167.58,167.8,167.51,167.63,28896.0,150.447,150.6445,150.3841,150.4919,28896.0
2020-05-04 15:50:00,167.58,168.15,166.93,168.0,112132.0,150.447,150.9587,149.8634,150.824,112132.0
2020-05-05 09:30:00,170.37,171.52,170.3,171.45,26607.0,152.9517,153.9842,152.8889,153.9213,26607.0
2020-05-05 09:40:00,171.44,171.72,171.0,171.38,22274.0,153.9123,154.1637,153.5173,153.8585,22274.0
2020-05-05 09:50:00,171.37,172.88,171.36,172.61,22476.0,153.8495,155.2051,153.8405,154.9627,22476.0
2020-05-05 10:00:00,172.7,173.0,172.35,172.41,26432.0,155.0435,155.3129,154.7293,154.7832,26432.0
2020-05-05 10:10:00,172.4,172.69,172.16,172.17,14420.0,154.7742,155.0345,154.5587,154.5677,14420.0
2020-05-05 10:20:00,172.24,172.61,172.09,172.36,11170.0,154.6306,154.9627,154.4959,154.7383,11170.0
2020-05-05 10:30:00,172.36,172.71,172.24,172.56,10625.0,154.7383,155.0525,154.6306,154.9178,10625.0
2020-05-05 10:40:00,172.63,172.87,172.16,172.25,12211.0,154.9807,155.1961,154.5587,154.6395,12211.0
2020-05-05 10:50:00,172.17,172.38,171.98,172.16,7153.0,154.5677,154.7562,154.3971,154.5587,7153.0
2020-05-05 11:00:00,172.14,172.17,171.76,172.01,6457.0,154.5408,154.5677,154.1996,154.4241,6457.0
2020-05-05 11:10:00,171.92,171.92,171.3,171.49,9781.0,154.3433,154.3433,153.7867,153.9572,9781.0
2020-05-05 11:20:00,171.5,171.87,171.49,171.68,9544.0,153.9662,154.2984,153.9572,154.1278,9544.0
2020-05-05 11:30:00,171.68,171.76,171.33,171.47,6722.0,154.1278,154.1996,153.8136,153.9393,6722.0
2020-05-05 11:40:00,171.49,171.78,171.4,171.44,4910.0,153.9572,154.2176,153.8764,153.9123,4910.0
2020-05-05 11:50:00,171.49,171.49,171.29,171.38,5922.0,153.9572,153.9572,153.7777,153.8585,5922.0
2020-05-05 12:00:00,171.42,171.5,171.22,171.31,10712.0,153.8944,153.9662,153.7148,153.7956,10712.0
2020-05-05 12:10:00,171.27,171.64,171.23,171.56,11716.0,153.7597,154.0919,153.7238,154.0201,11716.0
2020-05-05 12:20:00,171.53,171.63,171.33,171.44,10342.0,153.9931,154.0829,153.8136,153.9123,10342.0
2020-05-05 12:30:00,171.43,171.65,171.1,171.26,6340.0,153.9034,154.1009,153.6071,153.7507,6340.0
2020-05-05 12:40:00,171.21,171.35,171.03,171.18,7572.0,153.7059,153.8315,153.5443,153.6789,7572.0
2020-05-05 12:50:00,171.21,171.46,171.15,171.32,4692.0,153.7059,153.9303,153.652,153.8046,4692.0
2020-05-05 13:00:00,171.33,171.45,170.92,171.04,6646.0,153.8136,153.9213,153.4455,153.5532,6646.0
2020-05-05 13:10:00,171.07,171.16,170.92,171.09,3045.0,153.5802,153.661,153.4455,153.5981,3045.0
2020-05-05 13:20:00,171.04,171.21,170.51,171.19,9116.0,153.5532,153.7059,153.0774,153.6879,9116.0
2020-05-05 13:30:00,171.36,171.42,171.16,171.28,4588.0,153.8405,153.8944,153.661,153.7687,4588.0
2020-05-05 13:40:00,171.21,171.32,171.12,171.13,6887.0,153.7059,153.8046,153.6251,153.634,6887.0
2020-05-05 13:50:00,171.14,171.45,171.01,171.45,9519.0,153.643,153.9213,153.5263,153.9213,9519.0
2020-05-05 14:00:00,171.41,171.59,171.32,171.32,5267.0,153.8854,154.047,153.8046,153.8046,5267.0
2020-05-05 14:10:00,171.24,171.68,171.22,171.55,7950.0,153.7328,154.1278,153.7148,154.0111,7950.0
2020-05-05 14:20:00,171.61,171.65,171.26,171.26,7590.0,154.065,154.1009,153.7507,153.7507,7590.0
2020-05-05 14:30:00,171.24,171.41,171.0,171.16,23099.0,153.7328,153.8854,153.5173,153.661,23099.0
2020-05-05 14:40:00,171.2,171.44,171.16,171.4,8911.0,153.6969,153.9123,153.661,153.8764,8911.0
2020-05-05 14:50:00,171.41,171.72,171.37,171.72,6889.0,153.8854,154.1637,153.8495,154.1637,6889.0
2020-05-05 15:00:00,171.66,171.66,171.31,171.53,12182.0,154.1099,154.1099,153.7956,153.9931,12182.0
2020-05-05 15:10:00,171.53,171.88,171.14,171.22,21372.0,153.9931,154.3074,153.643,153.7148,21372.0
2020-05-05 15:20:00,171.22,171.67,170.94,171.13,25823.0,153.7148,154.1188,153.4635,153.634,25823.0
2020-05-05 15:30:00,171.12,171.52,170.91,170.99,37670.0,153.6251,153.9842,153.4365,153.5084,37670.0
2020-05-05 15:40:00,170.95,171.16,170.4,171.16,52205.0,153.4724,153.661,152.9787,153.661,52205.0
2020-05-05 15:50:00,171.43,171.95,171.01,171.14,95304.0,153.9034,154.3702,153.5263,153.643,95304.0
2020-05-06 09:30:00,172.09,173.83,171.67,171.98,33040.0,154.4959,156.058,154.1188,154.3971,33040.0
2020-05-06 09:40:00,172.07,172.23,170.75,170.93,15916.0,154.4779,154.6216,153.2929,153.4545,15916.0
2020-05-06 09:50:00,170.72,171.17,170.58,170.58,15913.0,153.266,153.67,153.1403,153.1403,15913.0
2020-05-06 10:00:00,170.74,171.09,170.03,170.15,8370.0,153.2839,153.5981,152.6465,152.7542,8370.0
2020-05-06 10:10:00,170.26,171.05,170.25,170.76,14511.0,152.853,153.5622,152.844,153.3019,14511.0
2020-05-06 10:20:00,170.74,171.15,170.68,171.01,9953.0,153.2839,153.652,153.23,153.5263,9953.0
2020-05-06 10:30:00,171.04,171.59,171.0,171.17,10438.0,153.5532,154.047,153.5173,153.67,10438.0
2020-05-06 10:40:00,171.19,172.19,171.18,171.98,15135.0,153.6879,154.5857,153.6789,154.3971,15135.0
2020-05-06 10:50:00,172.07,172.19,171.87,171.98,7816.0,154.4779,154.5857,154.2984,154.3971,7816.0
2020-05-06 11:00:00,171.99,172.21,171.54,171.75,8240.0,154.4061,154.6036,154.0021,154.1907,8240.0
2020-05-06 11:10:00,171.63,171.76,170.89,171.06,15583.0,154.0829,154.1996,153.4186,153.5712,15583.0
2020-05-06 11:20:00,171.0,171.07,170.5,170.84,8580.0,153.5173,153.5802,153.0684,153.3737,8580.0
2020-05-06 11:30:00,170.82,171.13,170.66,171.11,7166.0,153.3557,153.634,153.2121,153.6161,7166.0
2020-05-06 11:40:00,171.08,171.16,170.48,170.57,13914.0,153.5892,153.661,153.0505,153.1313,13914.0
2020-05-06 11:50:00,170.43,170.45,170.06,170.45,17550.0,153.0056,153.0236,152.6734,153.0236,17550.0
2020-05-06 12:00:00,170.45,170.51,170.01,170.19,6158.0,153.0236,153.0774,152.6285,152.7901,6158.0
2020-05-06 12:10:00,170.32,170.83,170.32,170.81,7143.0,152.9069,153.3647,152.9069,153.3468,7143.0
2020-05-06 12:20:00,170.83,171.29,170.64,171.18,7621.0,153.3647,153.7777,153.1941,153.6789,7621.0
2020-05-06 12:30:00,171.25,171.39,171.0,171.22,7982.0,153.7418,153.8675,153.5173,153.7148,7982.0
2020-05-06 12:40:00,171.1,171.37,171.03,171.1,9352.0,153.6071,153.8495,153.5443,153.6071,9352.0
2020-05-06 12:50:00,171.07,171.27,170.95,170.96,8289.0,153.5802,153.7597,153.4724,153.4814,8289.0
2020-05-06 13:00:00,171.03,171.14,170.46,170.55,11157.0,153.5443,153.643,153.0325,153.1133,11157.0
2020-05-06 13:10:00,170.53,170.59,170.21,170.59,10212.0,153.0954,153.1492,152.8081,153.1492,10212.0
2020-05-06 13:20:00,170.54,170.67,170.04,170.31,12084.0,153.1044,153.2211,152.6555,152.8979,12084.0
2020-05-06 13:30:00,170.38,170.63,170.23,170.63,9376.0,152.9607,153.1852,152.8261,153.1852,9376.0
2020-05-06 13:40:00,170.58,170.81,170.39,170.39,11763.0,153.1403,153.3468,152.9697,152.9697,11763.0
2020-05-06 13:50:00,170.39,170.65,170.39,170.65,11137.0,152.9697,153.2031,152.9697,153.2031,11137.0
2020-05-06 14:00:00,170.5,170.53,170.03,170.06,11960.0,153.0684,153.0954,152.6465,152.6734,11960.0
2020-05-06 14:10:00,170.08,170.24,169.37,169.41,19051.0,152.6914,152.835,152.054,152.0899,19051.0
2020-05-06 14:20:00,169.41,169.6,168.98,168.98,19237.0,152.0899,152.2605,151.7039,151.7039,19237.0
2020-05-06 14:30:00,168.84,169.35,168.75,169.28,10479.0,151.5782,152.036,151.4974,151.9732,10479.0
2020-05-06 14:40:00,169.25,169.61,169.08,169.33,10601.0,151.9462,152.2694,151.7936,152.0181,10601.0
2020-05-06 14:50:00,169.23,169.4,168.74,168.74,16195.0,151.9283,152.0809,151.4884,151.4884,16195.0
2020-05-06 15:00:00,168.77,169.19,168.65,169.0,21135.0,151.5153,151.8924,151.4076,151.7218,21135.0
2020-05-06 15:10:00,169.0,169.12,168.78,168.99,16409.0,151.7218,151.8295,151.5243,151.7128,16409.0
2020-05-06 15:20:00,169.06,169.1,168.89,169.02,14038.0,151.7757,151.8116,151.6231,151.7398,14038.0
2020-05-06 15:30:00,168.98,168.98,168.29,168.58,28478.0,151.7039,151.7039,151.0844,151.3447,28478.0
2020-05-06 15:40:00,168.62,168.74,167.92,167.92,43067.0,151.3807,151.4884,150.7522,150.7522,43067.0
2020-05-06 15:50:00,167.77,168.41,167.77,168.24,115315.0,150.6176,151.1921,150.6176,151.0395,115315.0
2020-05-07 09:30:00,170.37,170.59,168.99,169.69,36322.0,153.7996,153.9982,152.5538,153.1857,36322.0
2020-05-07 09:40:00,169.47,169.69,169.03,169.38,17635.0,152.9871,153.1857,152.5899,152.9059,17635.0
2020-05-07 09:50:00,169.37,170.11,169.17,169.78,15776.0,152.8968,153.5649,152.7163,153.267,15776.0
2020-05-07 10:00:00,169.84,170.07,169.13,169.24,14631.0,153.3211,153.5287,152.6802,152.7795,14631.0
2020-05-07 10:10:00,169.16,169.44,168.81,169.13,7762.0,152.7073,152.96,152.3913,152.6802,7762.0
2020-05-07 10:20:00,169.08,169.68,169.01,169.55,18271.0,152.635,153.1767,152.5718,153.0593,18271.0
2020-05-07 10:30:00,169.63,170.57,169.47,170.57,9000.0,153.1315,153.9801,152.9871,153.9801,9000.0
2020-05-07 10:40:00,170.58,170.98,170.0,170.1,10621.0,153.9891,154.3502,153.4656,153.5558,10621.0
2020-05-07 10:50:00,170.1,170.39,169.92,169.99,4816.0,153.5558,153.8176,153.3933,153.4565,4816.0
2020-05-07 11:00:00,170.0,170.44,170.0,170.27,8666.0,153.4656,153.8628,153.4656,153.7093,8666.0
2020-05-07 11:10:00,170.3,171.15,170.3,171.12,12687.0,153.7364,154.5037,153.7364,154.4766,12687.0
2020-05-07 11:20:00,171.12,171.46,170.96,171.38,8177.0,154.4766,154.7836,154.3322,154.7113,8177.0
2020-05-07 11:30:00,171.45,171.59,171.19,171.35,13316.0,154.7745,154.9009,154.5398,154.6843,13316.0
2020-05-07 11:40:00,171.41,172.54,171.41,172.39,25453.0,154.7384,155.7585,154.7384,155.6231,25453.0
2020-05-07 11:50:00,172.41,172.65,172.21,172.57,18709.0,155.6412,155.8578,155.4606,155.7856,18709.0
2020-05-07 12:00:00,172.59,172.76,172.15,172.39,12673.0,155.8036,155.9571,155.4064,155.6231,12673.0
2020-05-07 12:10:00,172.46,172.81,172.4,172.41,20979.0,155.6863,156.0023,155.6321,155.6412,20979.0
2020-05-07 12:20:00,172.39,172.41,171.95,171.99,12089.0,155.6231,155.6412,155.2259,155.262,12089.0
2020-05-07 12:30:00,171.96,171.96,170.93,170.93,9101.0,155.2349,155.2349,154.3051,154.3051,9101.0
2020-05-07 12:40:00,170.94,171.0,170.12,170.2,29136.0,154.3141,154.3683,153.5739,153.6461,29136.0
2020-05-07 12:50:00,170.23,170.4,169.91,170.4,10764.0,153.6732,153.8267,153.3843,153.8267,10764.0
2020-05-07 13:00:00,170.27,170.68,170.08,170.68,7963.0,153.7093,154.0794,153.5378,154.0794,7963.0
2020-05-07 13:10:00,170.64,170.68,170.03,170.3,17374.0,154.0433,154.0794,153.4926,153.7364,17374.0
2020-05-07 13:20:00,170.22,170.58,170.22,170.3,10489.0,153.6642,153.9891,153.6642,153.7364,10489.0
2020-05-07 13:30:00,170.22,170.26,170.06,170.09,5135.0,153.6642,153.7003,153.5197,153.5468,5135.0
2020-05-07 13:40:00,170.08,170.38,169.94,170.24,7328.0,153.5378,153.8086,153.4114,153.6822,7328.0
2020-05-07 13:50:00,170.29,170.33,169.9,170.08,5653.0,153.7273,153.7635,153.3753,153.5378,5653.0
2020-05-07 14:00:00,170.08,170.16,169.68,169.68,5562.0,153.5378,153.61,153.1767,153.1767,5562.0
2020-05-07 14:10:00,169.8,170.17,169.74,169.88,5891.0,153.285,153.619,153.2308,153.3572,5891.0
2020-05-07 14:20:00,169.81,169.81,169.36,169.68,5298.0,153.294,153.294,152.8878,153.1767,5298.0
2020-05-07 14:30:00,169.68,169.8,169.41,169.66,10969.0,153.1767,153.285,152.9329,153.1586,10969.0
2020-05-07 14:40:00,169.62,169.64,169.03,169.42,10273.0,153.1225,153.1406,152.5899,152.942,10273.0
2020-05-07 14:50:00,169.34,169.43,169.19,169.28,5842.0,152.8697,152.951,152.7343,152.8156,5842.0
2020-05-07 15:00:00,169.3,169.8,168.94,169.71,12269.0,152.8336,153.285,152.5087,153.2038,12269.0
2020-05-07 15:10:00,169.82,170.0,169.27,169.4,9851.0,153.3031,153.4656,152.8066,152.9239,9851.0
2020-05-07 15:20:00,169.46,169.57,169.34,169.44,9347.0,152.9781,153.0774,152.8697,152.96,9347.0
2020-05-07 15:30:00,169.56,169.56,169.16,169.18,11341.0,153.0684,153.0684,152.7073,152.7253,11341.0
2020-05-07 15:40:00,169.13,169.5,168.94,169.21,21154.0,152.6802,153.0142,152.5087,152.7524,21154.0
2020-05-07 15:50:00,169.15,169.8,168.99,169.53,82997.0,152.6982,153.285,152.5538,153.0413,82997.0
2020-05-08 09:30:00,171.91,172.36,171.46,172.21,21673.0,155.1898,155.596,154.7836,155.4606,21673.0
2020-05-08 09:40:00,172.41,172.5,172.05,172.3,6323.0,155.6412,155.7224,155.3162,155.5419,6323.0
2020-05-08 09:50:00,172.38,173.6,172.29,173.49,18017.0,155.6141,156.7154,155.5328,156.6161,18017.0
2020-05-08 10:00:00,173.31,173.6,172.75,172.83,10247.0,156.4536,156.7154,155.9481,156.0203,10247.0
2020-05-08 10:10:00,172.74,173.21,172.72,173.15,15516.0,155.9391,156.3633,155.921,156.3092,15516.0
2020-05-08 10:20:00,173.23,173.24,172.55,172.78,8247.0,156.3814,156.3904,155.7675,155.9752,8247.0
2020-05-08 10:30:00,172.62,172.75,172.42,172.68,15501.0,155.8307,155.9481,155.6502,155.8849,15501.0
2020-05-08 10:40:00,172.68,173.16,172.44,173.04,14832.0,155.8849,156.3182,155.6682,156.2099,14832.0
2020-05-08 10:50:00,173.09,173.81,172.99,173.18,14707.0,156.255,156.905,156.1647,156.3363,14707.0
2020-05-08 11:00:00,173.02,173.46,172.69,173.46,6245.0,156.1918,156.589,155.8939,156.589,6245.0
2020-05-08 11:10:00,173.32,173.64,173.17,173.52,7149.0,156.4626,156.7515,156.3272,156.6432,7149.0
2020-05-08 11:20:00,173.59,174.24,173.56,174.24,11603.0,156.7064,157.2932,156.6793,157.2932,11603.0
2020-05-08 11:30:00,174.19,174.32,173.79,173.83,7839.0,157.248,157.3654,156.8869,156.923,7839.0
2020-05-08 11:40:00,173.96,174.27,173.88,174.06,6520.0,157.0404,157.3202,156.9682,157.1307,6520.0
2020-05-08 11:50:00,174.05,174.31,173.74,174.19,7868.0,157.1216,157.3564,156.8418,157.248,7868.0
2020-05-08 12:00:00,174.22,174.22,173.91,173.92,5351.0,157.2751,157.2751,156.9953,157.0043,5351.0
2020-05-08 12:10:00,173.94,174.17,173.79,173.96,5967.0,157.0223,157.23,156.8869,157.0404,5967.0
2020-05-08 12:20:00,173.88,173.88,173.53,173.58,3825.0,156.9682,156.9682,156.6522,156.6974,3825.0
2020-05-08 12:30:00,173.68,173.89,173.68,173.89,4750.0,156.7876,156.9772,156.7876,156.9772,4750.0
2020-05-08 12:40:00,173.87,173.94,173.79,173.81,3900.0,156.9592,157.0223,156.8869,156.905,3900.0
2020-05-08 12:50:00,173.68,173.75,173.39,173.46,4670.0,156.7876,156.8508,156.5258,156.589,4670.0
2020-05-08 13:00:00,173.46,173.68,173.36,173.44,5547.0,156.589,156.7876,156.4988,156.571,5547.0
2020-05-08 13:10:00,173.49,173.82,173.49,173.82,4092.0,156.6161,156.914,156.6161,156.914,4092.0
2020-05-08 13:20:00,173.91,173.91,173.48,173.58,5901.0,156.9953,156.9953,156.6071,156.6974,5901.0
2020-05-08 13:30:00,173.59,173.97,173.59,173.87,6651.0,156.7064,157.0494,156.7064,156.9592,6651.0
2020-05-08 13:40:00,173.84,174.0,173.45,173.55,4856.0,156.9321,157.0765,156.58,156.6703,4856.0
2020-05-08 13:50:00,173.55,173.79,173.49,173.72,5296.0,156.6703,156.8869,156.6161,156.8237,5296.0
2020-05-08 14:00:00,173.74,174.02,173.66,173.91,11643.0,156.8418,157.0946,156.7696,156.9953,11643.0
2020-05-08 14:10:00,173.81,174.4,173.8,174.36,10662.0,156.905,157.4376,156.896,157.4015,10662.0
2020-05-08 14:20:00,174.35,174.44,174.24,174.31,7214.0,157.3925,157.4737,157.2932,157.3564,7214.0
2020-05-08 14:30:00,174.31,174.35,173.84,173.94,3822.0,157.3564,157.3925,156.9321,157.0223,3822.0
2020-05-08 14:40:00,174.0,174.4,173.87,174.26,6862.0,157.0765,157.4376,156.9592,157.3112,6862.0
2020-05-08 14:50:00,174.22,174.41,174.15,174.41,8661.0,157.2751,157.4466,157.2119,157.4466,8661.0
2020-05-08 15:00:00,174.46,174.57,174.31,174.41,10147.0,157.4918,157.5911,157.3564,157.4466,10147.0
2020-05-08 15:10:00,174.49,174.84,174.38,174.83,15951.0,157.5189,157.8348,157.4196,157.8258,15951.0
2020-05-08 15:20:00,174.77,174.82,174.25,174.36,13422.0,157.7716,157.8168,157.3022,157.4015,13422.0
2020-05-08 15:30:00,174.3,174.38,174.02,174.1,20864.0,157.3473,157.4196,157.0946,157.1668,20864.0
2020-05-08 15:40:00,174.14,174.71,173.93,174.67,28673.0,157.2029,157.7175,157.0133,157.6813,28673.0
2020-05-08 15:50:00,174.75,175.26,174.51,174.69,74649.0,157.7536,158.214,157.5369,157.6994,74649.0
2020-05-11 09:30:00,172.94,173.51,171.81,172.4,21265.0,156.1196,156.6342,155.0995,155.6321,21265.0
2020-05-11 09:40:00,172.24,173.22,172.24,172.58,8706.0,155.4877,156.3724,155.4877,155.7946,8706.0
2020-05-11 09:50:00,172.7,173.07,172.33,172.51,8234.0,155.9029,156.237,155.5689,155.7314,8234.0
2020-05-11 10:00:00,172.54,173.12,172.36,172.45,17726.0,155.7585,156.2821,155.596,155.6773,17726.0
2020-05-11 10:10:00,172.33,172.33,171.45,172.03,11701.0,155.5689,155.5689,154.7745,155.2981,11701.0
2020-05-11 10:20:00,172.13,172.44,172.0,172.0,9656.0,155.3884,155.6682,155.271,155.271,9656.0
2020-05-11 10:30:00,172.0,172.69,171.82,172.13,10479.0,155.271,155.8939,155.1085,155.3884,10479.0
2020-05-11 10:40:00,172.19,172.52,172.01,172.42,8375.0,155.4426,155.7405,155.2801,155.6502,8375.0
2020-05-11 10:50:00,172.42,172.5,172.16,172.4,8598.0,155.6502,155.7224,155.4155,155.6321,8598.0
2020-05-11 11:00:00,172.33,172.68,172.22,172.56,6730.0,155.5689,155.8849,155.4696,155.7766,6730.0
2020-05-11 11:10:00,172.54,172.82,172.41,172.82,6261.0,155.7585,156.0113,155.6412,156.0113,6261.0
2020-05-11 11:20:00,172.87,173.31,172.79,173.3,18044.0,156.0564,156.4536,155.9842,156.4446,18044.0
2020-05-11 11:30:00,173.38,173.65,173.31,173.65,7991.0,156.5168,156.7606,156.4536,156.7606,7991.0
2020-05-11 11:40:00,173.58,173.72,173.49,173.55,11403.0,156.6974,156.8237,156.6161,156.6703,11403.0
2020-05-11 11:50:00,173.62,173.69,173.2,173.25,16170.0,156.7335,156.7967,156.3543,156.3995,16170.0
2020-05-11 12:00:00,173.3,173.3,172.76,172.83,8319.0,156.4446,156.4446,155.9571,156.0203,8319.0
2020-05-11 12:10:00,172.83,173.5,172.83,173.5,8269.0,156.0203,156.6251,156.0203,156.6251,8269.0
2020-05-11 12:20:00,173.59,173.92,173.51,173.78,30029.0,156.7064,157.0043,156.6342,156.8779,30029.0
2020-05-11 12:30:00,173.83,174.31,173.79,174.0,11234.0,156.923,157.3564,156.8869,157.0765,11234.0
2020-05-11 12:40:00,174.08,174.24,173.76,173.85,12572.0,157.1487,157.2932,156.8599,156.9411,12572.0
2020-05-11 12:50:00,173.78,174.22,173.75,174.12,5118.0,156.8779,157.2751,156.8508,157.1848,5118.0
2020-05-11 13:00:00,174.05,174.61,174.02,174.6,12285.0,157.1216,157.6272,157.0946,157.6182,12285.0
2020-05-11 13:10:00,174.66,174.9,174.55,174.81,7469.0,157.6723,157.889,157.573,157.8077,7469.0
2020-05-11 13:20:00,174.86,175.04,174.75,174.9,8508.0,157.8529,158.0154,157.7536,157.889,8508.0
2020-05-11 13:30:00,174.96,175.3,174.92,175.25,9178.0,157.9431,158.2501,157.907,158.2049,9178.0
2020-05-11 13:40:00,175.22,175.32,174.82,175.0,7148.0,158.1779,158.2681,157.8168,157.9792,7148.0
2020-05-11 13:50:00,175.15,175.15,174.63,174.74,10299.0,158.1147,158.1147,157.6452,157.7445,10299.0
2020-05-11 14:00:00,174.78,174.9,174.64,174.86,8160.0,157.7806,157.889,157.6543,157.8529,8160.0
2020-05-11 14:10:00,174.75,174.89,174.28,174.75,14250.0,157.7536,157.8799,157.3293,157.7536,14250.0
2020-05-11 14:20:00,174.75,174.92,174.51,174.64,9099.0,157.7536,157.907,157.5369,157.6543,9099.0
2020-05-11 14:30:00,174.59,175.08,174.59,175.02,8329.0,157.6091,158.0515,157.6091,157.9973,8329.0
2020-05-11 14:40:00,175.08,175.08,174.45,174.59,7898.0,158.0515,158.0515,157.4827,157.6091,7898.0
2020-05-11 14:50:00,174.53,174.89,174.52,174.71,10924.0,157.555,157.8799,157.5459,157.7175,10924.0
2020-05-11 15:00:00,174.76,175.21,174.68,175.1,9488.0,157.7626,158.1688,157.6904,158.0695,9488.0
2020-05-11 15:10:00,175.1,175.18,174.93,175.02,9756.0,158.0695,158.1417,157.9161,157.9973,9756.0
2020-05-11 15:20:00,174.99,175.05,174.47,174.5,13953.0,157.9702,158.0244,157.5008,157.5279,13953.0
2020-05-11 15:30:00,174.45,174.55,173.96,174.29,18304.0,157.4827,157.573,157.0404,157.3383,18304.0
2020-05-11 15:40:00,174.3,174.44,174.01,174.14,32333.0,157.3473,157.4737,157.0855,157.2029,32333.0
2020-05-11 15:50:00,174.13,174.55,173.54,174.06,88986.0,157.1939,157.573,156.6612,157.1307,88986.0
2020-05-12 09:30:00,173.7,174.12,172.53,172.76,34133.0,156.8057,157.1848,155.7495,155.9571,34133.0
2020-05-12 09:40:00,172.88,173.01,171.92,172.11,10343.0,156.0654,156.1828,155.1988,155.3703,10343.0
2020-05-12 09:50:00,172.08,172.55,171.58,172.49,27362.0,155.3433,155.7675,154.8919,155.7134,27362.0
2020-05-12 10:00:00,172.6,172.64,172.16,172.21,12413.0,155.8127,155.8488,155.4155,155.4606,12413.0
2020-05-12 10:10:00,172.37,172.65,172.12,172.56,15966.0,155.605,155.8578,155.3794,155.7766,15966.0
2020-05-12 10:20:00,172.41,172.61,171.68,171.96,9507.0,155.6412,155.8217,154.9822,155.2349,9507.0
2020-05-12 10:30:00,171.99,172.2,171.77,171.77,9012.0,155.262,155.4516,155.0634,155.0634,9012.0
2020-05-12 10:40:00,171.84,172.0,171.27,171.36,11327.0,155.1266,155.271,154.612,154.6933,11327.0
2020-05-12 10:50:00,171.37,171.77,171.01,171.59,25574.0,154.7023,155.0634,154.3773,154.9009,25574.0
2020-05-12 11:00:00,171.59,172.04,170.95,172.04,23518.0,154.9009,155.3071,154.3232,155.3071,23518.0
2020-05-12 11:10:00,172.13,172.17,171.82,172.04,16239.0,155.3884,155.4245,155.1085,155.3071,16239.0
2020-05-12 11:20:00,172.09,172.25,171.84,171.85,14240.0,155.3523,155.4967,155.1266,155.1356,14240.0
2020-05-12 11:30:00,171.83,172.02,171.35,171.54,9499.0,155.1176,155.2891,154.6843,154.8558,9499.0
2020-05-12 11:40:00,171.53,171.54,171.18,171.25,8228.0,154.8467,154.8558,154.5308,154.594,8228.0
2020-05-12 11:50:00,171.27,171.8,171.22,171.79,6960.0,154.612,155.0905,154.5669,155.0815,6960.0
2020-05-12 12:00:00,171.76,171.76,171.03,171.04,11552.0,155.0544,155.0544,154.3954,154.4044,11552.0
2020-05-12 12:10:00,171.02,171.57,170.93,171.57,20073.0,154.3863,154.8829,154.3051,154.8829,20073.0
2020-05-12 12:20:00,171.61,171.82,171.4,171.75,11454.0,154.919,155.1085,154.7294,155.0453,11454.0
2020-05-12 12:30:00,171.71,171.71,171.38,171.68,6630.0,155.0092,155.0092,154.7113,154.9822,6630.0
2020-05-12 12:40:00,171.66,171.72,171.15,171.28,10221.0,154.9641,155.0183,154.5037,154.6211,10221.0
2020-05-12 12:50:00,171.22,171.69,171.17,171.56,9949.0,154.5669,154.9912,154.5218,154.8738,9949.0
2020-05-12 13:00:00,171.49,171.62,170.98,171.38,10884.0,154.8106,154.928,154.3502,154.7113,10884.0
2020-05-12 13:10:00,171.39,171.39,170.64,170.64,11170.0,154.7204,154.7204,154.0433,154.0433,11170.0
2020-05-12 13:20:00,170.68,170.74,170.24,170.24,19770.0,154.0794,154.1336,153.6822,153.6822,19770.0
2020-05-12 13:30:00,170.28,170.4,170.02,170.15,23193.0,153.7183,153.8267,153.4836,153.601,23193.0
2020-05-12 13:40:00,170.09,170.4,170.05,170.33,8431.0,153.5468,153.8267,153.5107,153.7635,8431.0
2020-05-12 13:50:00,170.32,170.32,169.94,170.19,13573.0,153.7544,153.7544,153.4114,153.6371,13573.0
2020-05-12 14:00:00,170.2,170.39,170.09,170.24,16574.0,153.6461,153.8176,153.5468,153.6822,16574.0
2020-05-12 14:10:00,170.22,170.27,169.8,169.85,11003.0,153.6642,153.7093,153.285,153.3301,11003.0
2020-05-12 14:20:00,169.89,170.06,169.7,169.7,14210.0,153.3663,153.5197,153.1947,153.1947,14210.0
2020-05-12 14:30:00,169.69,169.99,169.62,169.89,35136.0,153.1857,153.4565,153.1225,153.3663,35136.0
2020-05-12 14:40:00,169.84,170.01,169.42,169.82,16806.0,153.3211,153.4746,152.942,153.3031,16806.0
2020-05-12 14:50:00,169.83,169.86,169.46,169.63,66664.0,153.3121,153.3392,152.9781,153.1315,66664.0
2020-05-12 15:00:00,169.63,169.73,169.36,169.44,23705.0,153.1315,153.2218,152.8878,152.96,23705.0
2020-05-12 15:10:00,169.45,169.46,168.89,168.98,37729.0,152.969,152.9781,152.4635,152.5448,37729.0
2020-05-12 15:20:00,168.89,169.04,168.65,168.86,31130.0,152.4635,152.5989,152.2469,152.4364,31130.0
2020-05-12 15:30:00,168.96,169.04,168.14,168.18,31491.0,152.5267,152.5989,151.7865,151.8226,31491.0
2020-05-12 15:40:00,168.17,168.17,167.04,167.04,46620.0,151.8135,151.8135,150.7934,150.7934,46620.0
2020-05-12 15:50:00,167.03,167.4,166.69,166.79,212158.0,150.7844,151.1184,150.4775,150.5678,212158.0
2020-05-13 09:30:00,165.39,165.84,164.06,164.46,62105.0,149.3039,149.7102,148.1033,148.4644,62105.0
2020-05-13 09:40:00,164.46,164.8,163.12,163.36,23660.0,148.4644,148.7713,147.2547,147.4714,23660.0
2020-05-13 09:50:00,163.3,163.68,162.62,163.68,51744.0,147.4172,147.7602,146.8033,147.7602,51744.0
2020-05-13 10:00:00,163.58,165.24,163.58,165.11,27336.0,147.67,149.1685,147.67,149.0512,27336.0
2020-05-13 10:10:00,165.19,165.52,164.99,165.3,36793.0,149.1234,149.4213,148.9428,149.2227,36793.0
2020-05-13 10:20:00,165.28,165.87,164.85,165.72,12625.0,149.2046,149.7372,148.8165,149.6018,12625.0
2020-05-13 10:30:00,165.67,166.17,165.5,165.51,11799.0,149.5567,150.0081,149.4032,149.4123,11799.0
2020-05-13 10:40:00,165.56,165.74,164.63,164.9,14327.0,149.4574,149.6199,148.6178,148.8616,14327.0
2020-05-13 10:50:00,164.83,165.16,164.18,164.26,9991.0,148.7984,149.0963,148.2116,148.2838,9991.0
2020-05-13 11:00:00,164.31,164.71,164.08,164.13,26833.0,148.329,148.6901,148.1213,148.1665,26833.0
2020-05-13 11:10:00,164.13,164.63,164.0,164.0,26626.0,148.1665,148.6178,148.0491,148.0491,26626.0
2020-05-13 11:20:00,163.82,163.94,163.43,163.93,8142.0,147.8866,147.995,147.5346,147.9859,8142.0
2020-05-13 11:30:00,163.92,164.04,163.35,163.64,13591.0,147.9769,148.0852,147.4623,147.7241,13591.0
2020-05-13 11:40:00,163.56,163.56,163.0,163.08,10466.0,147.6519,147.6519,147.1464,147.2186,10466.0
2020-05-13 11:50:00,163.02,163.42,162.68,163.22,16225.0,147.1644,147.5255,146.8575,147.345,16225.0
2020-05-13 12:00:00,163.14,163.29,162.64,162.8,24332.0,147.2728,147.4082,146.8214,146.9658,24332.0
2020-05-13 12:10:00,162.87,163.21,162.77,162.85,7178.0,147.029,147.336,146.9388,147.011,7178.0
2020-05-13 12:20:00,162.93,163.29,162.89,163.29,8793.0,147.0832,147.4082,147.0471,147.4082,8793.0
2020-05-13 12:30:00,163.25,163.55,163.08,163.3,13278.0,147.3721,147.6429,147.2186,147.4172,13278.0
2020-05-13 12:40:00,163.19,163.45,162.91,163.37,7543.0,147.3179,147.5526,147.0651,147.4804,7543.0
2020-05-13 12:50:00,163.37,163.67,163.27,163.57,33959.0,147.4804,147.7512,147.3901,147.6609,33959.0
2020-05-13 13:00:00,163.65,163.67,163.15,163.27,34859.0,147.7332,147.7512,147.2818,147.3901,34859.0
2020-05-13 13:10:00,163.34,164.05,163.32,164.05,37671.0,147.4533,148.0943,147.4353,148.0943,37671.0
2020-05-13 13:20:00,164.1,164.1,163.27,163.67,26504.0,148.1394,148.1394,147.3901,147.7512,26504.0
2020-05-13 13:30:00,163.48,163.75,163.43,163.69,4691.0,147.5797,147.8234,147.5346,147.7693,4691.0
2020-05-13 13:40:00,163.71,163.76,163.43,163.47,6050.0,147.7873,147.8325,147.5346,147.5707,6050.0
2020-05-13 13:50:00,163.52,163.57,162.83,163.08,8809.0,147.6158,147.6609,146.9929,147.2186,8809.0
2020-05-13 14:00:00,162.98,163.04,162.57,163.01,7720.0,147.1283,147.1825,146.7582,147.1554,7720.0
2020-05-13 14:10:00,162.85,163.53,162.75,163.38,10530.0,147.011,147.6248,146.9207,147.4894,10530.0
2020-05-13 14:20:00,163.34,163.48,162.79,162.79,11053.0,147.4533,147.5797,146.9568,146.9568,11053.0
2020-05-13 14:30:00,162.88,162.98,162.47,162.63,11369.0,147.0381,147.1283,146.6679,146.8124,11369.0
2020-05-13 14:40:00,162.68,162.72,162.32,162.63,9853.0,146.8575,146.8936,146.5325,146.8124,9853.0
2020-05-13 14:50:00,162.63,162.76,162.03,162.03,12523.0,146.8124,146.9297,146.2707,146.2707,12523.0
2020-05-13 15:00:00,162.09,162.87,162.09,162.29,16262.0,146.3249,147.029,146.3249,146.5054,16262.0
2020-05-13 15:10:00,162.38,162.67,162.08,162.47,12691.0,146.5867,146.8485,146.3159,146.6679,12691.0
2020-05-13 15:20:00,162.39,162.61,161.85,162.55,17661.0,146.5957,146.7943,146.1082,146.7402,17661.0
2020-05-13 15:30:00,162.51,163.21,162.36,162.77,19739.0,146.704,147.336,146.5686,146.9388,19739.0
2020-05-13 15:40:00,162.85,164.3,162.85,164.02,71454.0,147.011,148.3199,147.011,148.0672,71454.0
2020-05-13 15:50:00,163.97,165.15,163.97,164.65,113044.0,148.022,149.0873,148.022,148.6359,113044.0
2020-05-14 09:30:00,162.29,162.4,159.87,160.0,33238.0,146.5054,146.6047,144.3208,144.4382,33238.0
2020-05-14 09:40:00,159.8,160.05,158.54,159.98,39340.0,144.2576,144.4833,143.1202,144.4201,39340.0
2020-05-14 09:50:00,159.77,159.89,157.89,158.01,29795.0,144.2305,144.3389,142.5334,142.6417,29795.0
2020-05-14 10:00:00,157.95,158.91,157.48,158.84,30088.0,142.5876,143.4542,142.1633,143.391,30088.0
2020-05-14 10:10:00,158.89,159.85,158.88,159.58,26908.0,143.4361,144.3028,143.4271,144.059,26908.0
2020-05-14 10:20:00,159.77,160.41,159.75,160.09,18596.0,144.2305,144.8083,144.2125,144.5194,18596.0
2020-05-14 10:30:00,160.31,161.65,160.28,161.56,17025.0,144.718,145.9277,144.6909,145.8464,17025.0
2020-05-14 10:40:00,161.52,162.49,160.97,162.49,15444.0,145.8103,146.686,145.3138,146.686,15444.0
2020-05-14 10:50:00,162.42,163.38,162.41,163.28,10602.0,146.6228,147.4894,146.6138,147.3992,10602.0
2020-05-14 11:00:00,163.24,163.47,162.88,163.11,8805.0,147.363,147.5707,147.0381,147.2457,8805.0
2020-05-14 11:10:00,163.14,163.58,162.74,163.19,23478.0,147.2728,147.67,146.9117,147.3179,23478.0
2020-05-14 11:20:00,163.09,163.12,161.72,161.72,14046.0,147.2276,147.2547,145.9909,145.9909,14046.0
2020-05-14 11:30:00,161.59,162.09,161.19,161.2,10667.0,145.8735,146.3249,145.5124,145.5215,10667.0
2020-05-14 11:40:00,161.03,161.19,160.54,160.94,9165.0,145.368,145.5124,144.9256,145.2867,9165.0
2020-05-14 11:50:00,161.02,162.07,160.83,161.47,8062.0,145.359,146.3068,145.1874,145.7652,8062.0
2020-05-14 12:00:00,161.32,161.91,161.32,161.86,11963.0,145.6298,146.1624,145.6298,146.1173,11963.0
2020-05-14 12:10:00,161.86,162.35,161.8,162.02,9798.0,146.1173,146.5596,146.0631,146.2617,9798.0
2020-05-14 12:20:00,162.12,162.89,162.08,162.72,9629.0,146.352,147.0471,146.3159,146.8936,9629.0
2020-05-14 12:30:00,162.73,162.98,162.32,162.32,25800.0,146.9026,147.1283,146.5325,146.5325,25800.0
2020-05-14 12:40:00,162.33,162.45,161.83,161.99,9528.0,146.5416,146.6499,146.0902,146.2346,9528.0
2020-05-14 12:50:00,162.0,163.23,161.93,163.07,9917.0,146.2436,147.354,146.1805,147.2096,9917.0
2020-05-14 13:00:00,163.12,163.22,162.98,163.17,4406.0,147.2547,147.345,147.1283,147.2999,4406.0
2020-05-14 13:10:00,163.18,163.44,163.04,163.37,5074.0,147.3089,147.5436,147.1825,147.4804,5074.0
2020-05-14 13:20:00,163.56,164.07,163.54,164.07,6596.0,147.6519,148.1123,147.6339,148.1123,6596.0
2020-05-14 13:30:00,164.07,164.25,163.72,163.72,8750.0,148.1123,148.2748,147.7964,147.7964,8750.0
2020-05-14 13:40:00,163.77,163.77,163.38,163.53,6024.0,147.8415,147.8415,147.4894,147.6248,6024.0
2020-05-14 13:50:00,163.5,163.59,163.06,163.06,6434.0,147.5978,147.679,147.2005,147.2005,6434.0
2020-05-14 14:00:00,162.93,162.95,162.29,162.53,7155.0,147.0832,147.1012,146.5054,146.7221,7155.0
2020-05-14 14:10:00,162.53,162.9,162.42,162.55,9447.0,146.7221,147.0561,146.6228,146.7402,9447.0
2020-05-14 14:20:00,162.65,162.74,162.0,162.53,26823.0,146.8304,146.9117,146.2436,146.7221,26823.0
2020-05-14 14:30:00,162.58,162.84,162.29,162.41,12072.0,146.7672,147.0019,146.5054,146.6138,12072.0
2020-05-14 14:40:00,162.42,162.8,162.21,162.64,10905.0,146.6228,146.9658,146.4332,146.8214,10905.0
2020-05-14 14:50:00,162.57,163.27,162.57,163.16,9448.0,146.7582,147.3901,146.7582,147.2908,9448.0
2020-05-14 15:00:00,163.06,163.95,163.03,163.89,13537.0,147.2005,148.004,147.1735,147.9498,13537.0
2020-05-14 15:10:00,163.82,164.1,163.58,163.96,10262.0,147.8866,148.1394,147.67,148.013,10262.0
2020-05-14 15:20:00,164.12,164.87,163.92,164.69,20539.0,148.1575,148.8345,147.9769,148.672,20539.0
2020-05-14 15:30:00,164.75,165.02,164.43,164.81,35154.0,148.7262,148.9699,148.4373,148.7803,35154.0
2020-05-14 15:40:00,164.73,166.06,164.68,166.06,59548.0,148.7081,149.9088,148.663,149.9088,59548.0
2020-05-14 15:50:00,166.11,166.86,165.81,166.57,125543.0,149.9539,150.631,149.6831,150.3692,125543.0
2020-05-15 09:30:00,164.2,164.56,161.6,163.22,77693.0,148.2297,148.5547,145.8826,147.345,77693.0
2020-05-15 09:40:00,163.78,164.09,163.15,163.75,35796.0,147.8505,148.1304,147.2818,147.8234,35796.0
2020-05-15 09:50:00,163.78,164.24,163.36,163.36,24797.0,147.8505,148.2658,147.4714,147.4714,24797.0
2020-05-15 10:00:00,163.37,163.64,162.49,162.78,52301.0,147.4804,147.7241,146.686,146.9478,52301.0
2020-05-15 10:10:00,162.84,164.27,162.73,163.75,25232.0,147.0019,148.2929,146.9026,147.8234,25232.0
2020-05-15 10:20:00,163.98,164.71,163.11,163.16,34039.0,148.0311,148.6901,147.2457,147.2908,34039.0
2020-05-15 10:30:00,163.11,163.63,162.77,163.5,70785.0,147.2457,147.7151,146.9388,147.5978,70785.0
2020-05-15 10:40:00,163.59,163.88,163.37,163.6,15401.0,147.679,147.9408,147.4804,147.688,15401.0
2020-05-15 10:50:00,163.46,163.54,162.38,162.41,18228.0,147.5616,147.6339,146.5867,146.6138,18228.0
2020-05-15 11:00:00,162.38,162.38,161.17,161.6,33597.0,146.5867,146.5867,145.4944,145.8826,33597.0
2020-05-15 11:10:00,161.49,161.6,161.0,161.5,27434.0,145.7832,145.8826,145.3409,145.7923,27434.0
2020-05-15 11:20:00,161.58,161.71,161.17,161.56,39144.0,145.8645,145.9819,145.4944,145.8464,39144.0
2020-05-15 11:30:00,161.52,161.83,161.0,161.24,29952.0,145.8103,146.0902,145.3409,145.5576,29952.0
2020-05-15 11:40:00,161.23,161.23,160.01,160.21,50476.0,145.5485,145.5485,144.4472,144.6277,50476.0
2020-05-15 11:50:00,160.3,161.04,160.07,160.69,66164.0,144.709,145.377,144.5014,145.0611,66164.0
2020-05-15 12:00:00,160.61,161.08,160.54,160.64,48504.0,144.9888,145.4131,144.9256,145.0159,48504.0
2020-05-15 12:10:00,160.61,161.7,160.34,161.7,41955.0,144.9888,145.9728,144.7451,145.9728,41955.0
2020-05-15 12:20:00,161.79,162.28,161.74,161.95,14382.0,146.0541,146.4964,146.0089,146.1985,14382.0
2020-05-15 12:30:00,161.95,162.85,161.95,162.84,14154.0,146.1985,147.011,146.1985,147.0019,14154.0
2020-05-15 12:40:00,162.8,163.01,162.14,162.43,13523.0,146.9658,147.1554,146.37,146.6318,13523.0
2020-05-15 12:50:00,162.34,162.54,162.28,162.4,12443.0,146.5506,146.7311,146.4964,146.6047,12443.0
2020-05-15 13:00:00,162.46,162.7,162.03,162.34,11124.0,146.6589,146.8756,146.2707,146.5506,11124.0
2020-05-15 13:10:00,162.34,162.79,162.18,162.36,11872.0,146.5506,146.9568,146.4061,146.5686,11872.0
2020-05-15 13:20:00,162.35,162.38,161.96,162.14,15787.0,146.5596,146.5867,146.2075,146.37,15787.0
2020-05-15 13:30:00,162.09,162.42,161.9,161.95,15391.0,146.3249,146.6228,146.1534,146.1985,15391.0
2020-05-15 13:40:00,161.97,162.01,160.7,160.73,49971.0,146.2166,146.2527,145.0701,145.0972,49971.0
2020-05-15 13:50:00,160.84,161.66,160.76,161.58,43391.0,145.1965,145.9367,145.1243,145.8645,43391.0
2020-05-15 14:00:00,161.59,162.03,161.45,161.5,19218.0,145.8735,146.2707,145.7471,145.7923,19218.0
2020-05-15 14:10:00,161.52,161.61,160.98,160.98,19457.0,145.8103,145.8916,145.3229,145.3229,19457.0
2020-05-15 14:20:00,161.19,161.43,160.83,160.91,14626.0,145.5124,145.7291,145.1874,145.2597,14626.0
2020-05-15 14:30:00,160.94,160.94,160.3,160.39,19099.0,145.2867,145.2867,144.709,144.7902,19099.0
2020-05-15 14:40:00,160.5,160.56,159.97,160.05,55602.0,144.8895,144.9437,144.4111,144.4833,55602.0
2020-05-15 14:50:00,159.99,160.15,159.13,159.47,71640.0,144.4291,144.5736,143.6528,143.9597,71640.0
2020-05-15 15:00:00,159.51,160.25,159.36,160.08,48193.0,143.9958,144.6639,143.8604,144.5104,48193.0
2020-05-15 15:10:00,160.14,160.29,159.88,160.12,58286.0,144.5646,144.7,144.3298,144.5465,58286.0
2020-05-15 15:20:00,160.12,160.75,160.06,160.45,30404.0,144.5465,145.1152,144.4923,144.8444,30404.0
2020-05-15 15:30:00,160.5,160.71,159.8,159.96,34849.0,144.8895,145.0791,144.2576,144.4021,34849.0
2020-05-15 15:40:00,159.93,160.35,159.72,160.29,74181.0,144.375,144.7541,144.1854,144.7,74181.0
2020-05-15 15:50:00,160.29,160.53,159.87,160.34,112894.0,144.7,144.9166,144.3208,144.7451,112894.0
2020-05-18 09:30:00,167.41,167.88,165.48,167.83,92203.0,151.1275,151.5517,149.3852,151.5066,92203.0
2020-05-18 09:40:00,168.0,168.63,167.5,168.11,28725.0,151.6601,152.2288,151.2087,151.7594,28725.0
2020-05-18 09:50:00,168.03,168.04,166.85,166.87,24413.0,151.6872,151.6962,150.6219,150.64,24413.0
2020-05-18 10:00:00,166.87,167.07,166.42,166.77,18289.0,150.64,150.8205,150.2338,150.5497,18289.0
2020-05-18 10:10:00,166.85,167.26,166.8,167.14,24551.0,150.6219,150.9921,150.5768,150.8837,24551.0
2020-05-18 10:20:00,167.16,167.58,167.0,167.34,22202.0,150.9018,151.2809,150.7573,151.0643,22202.0
2020-05-18 10:30:00,167.38,168.32,167.29,168.08,31989.0,151.1004,151.949,151.0191,151.7323,31989.0
2020-05-18 10:40:00,168.1,168.77,168.08,168.56,30820.0,151.7504,152.3552,151.7323,152.1656,30820.0
2020-05-18 10:50:00,168.61,169.6,168.61,169.03,25826.0,152.2107,153.1045,152.2107,152.5899,25826.0
2020-05-18 11:00:00,169.09,169.67,168.94,169.63,18915.0,152.6441,153.1677,152.5087,153.1315,18915.0
2020-05-18 11:10:00,169.69,170.08,169.49,170.08,9214.0,153.1857,153.5378,153.0052,153.5378,9214.0
2020-05-18 11:20:00,170.08,170.48,170.04,170.42,11112.0,153.5378,153.8989,153.5017,153.8447,11112.0
2020-05-18 11:30:00,170.42,170.42,169.7,170.2,14855.0,153.8447,153.8447,153.1947,153.6461,14855.0
2020-05-18 11:40:00,170.24,170.6,169.84,169.95,9702.0,153.6822,154.0072,153.3211,153.4204,9702.0
2020-05-18 11:50:00,169.88,169.98,169.62,169.73,18012.0,153.3572,153.4475,153.1225,153.2218,18012.0
2020-05-18 12:00:00,169.74,169.75,169.41,169.61,20309.0,153.2308,153.2399,152.9329,153.1135,20309.0
2020-05-18 12:10:00,169.65,169.66,169.26,169.36,7131.0,153.1496,153.1586,152.7975,152.8878,7131.0
2020-05-18 12:20:00,169.39,169.66,169.27,169.63,8365.0,152.9149,153.1586,152.8066,153.1315,8365.0
2020-05-18 12:30:00,169.54,169.91,169.37,169.82,15742.0,153.0503,153.3843,152.8968,153.3031,15742.0
2020-05-18 12:40:00,169.78,170.1,169.78,170.0,9282.0,153.267,153.5558,153.267,153.4656,9282.0
2020-05-18 12:50:00,170.0,170.16,169.88,170.04,9896.0,153.4656,153.61,153.3572,153.5017,9896.0
2020-05-18 13:00:00,170.02,170.45,170.01,170.36,6742.0,153.4836,153.8718,153.4746,153.7905,6742.0
2020-05-18 13:10:00,170.3,170.51,170.22,170.39,16516.0,153.7364,153.926,153.6642,153.8176,16516.0
2020-05-18 13:20:00,170.39,170.4,170.01,170.17,9131.0,153.8176,153.8267,153.4746,153.619,9131.0
2020-05-18 13:30:00,170.22,170.35,169.99,170.24,7874.0,153.6642,153.7815,153.4565,153.6822,7874.0
2020-05-18 13:40:00,170.18,170.42,170.12,170.41,10969.0,153.628,153.8447,153.5739,153.8357,10969.0
2020-05-18 13:50:00,170.21,170.37,170.07,170.37,12200.0,153.6551,153.7996,153.5287,153.7996,12200.0
2020-05-18 14:00:00,170.37,170.57,170.13,170.19,12697.0,153.7996,153.9801,153.5829,153.6371,12697.0
2020-05-18 14:10:00,170.19,170.46,170.11,170.41,11407.0,153.6371,153.8808,153.5649,153.8357,11407.0
2020-05-18 14:20:00,170.42,170.68,170.27,170.68,13656.0,153.8447,154.0794,153.7093,154.0794,13656.0
2020-05-18 14:30:00,170.66,171.17,170.62,171.11,28767.0,154.0614,154.5218,154.0253,154.4676,28767.0
2020-05-18 14:40:00,171.11,171.52,171.11,171.32,11924.0,154.4676,154.8377,154.4676,154.6572,11924.0
2020-05-18 14:50:00,171.31,171.44,171.13,171.34,17709.0,154.6481,154.7655,154.4856,154.6752,17709.0
2020-05-18 15:00:00,171.31,171.6,171.22,171.29,15421.0,154.6481,154.9099,154.5669,154.6301,15421.0
2020-05-18 15:10:00,171.22,171.26,170.77,170.88,20229.0,154.5669,154.603,154.1607,154.26,20229.0
2020-05-18 15:20:00,170.89,171.07,170.81,170.98,16089.0,154.269,154.4315,154.1968,154.3502,16089.0
2020-05-18 15:30:00,170.97,171.18,170.91,171.08,23599.0,154.3412,154.5308,154.287,154.4405,23599.0
2020-05-18 15:40:00,171.05,172.03,171.0,172.0,51534.0,154.4134,155.2981,154.3683,155.271,51534.0
2020-05-18 15:50:00,172.03,172.03,170.58,170.6,126196.0,155.2981,155.2981,153.9891,154.0072,126196.0
2020-05-19 09:30:00,170.31,170.35,169.58,170.18,69436.0,153.7454,153.7815,153.0864,153.628,69436.0
2020-05-19 09:40:00,170.08,170.27,169.23,169.95,61954.0,153.5378,153.7093,152.7704,153.4204,61954.0
2020-05-19 09:50:00,169.99,170.77,169.81,170.5,20573.0,153.4565,154.1607,153.294,153.9169,20573.0
2020-05-19 10:00:00,170.49,171.79,170.27,171.79,18077.0,153.9079,155.0815,153.7093,155.0815,18077.0
2020-05-19 10:10:00,171.6,171.78,170.26,170.44,26152.0,154.9099,155.0724,153.7003,153.8628,26152.0
2020-05-19 10:20:00,170.42,170.58,169.67,169.91,35257.0,153.8447,153.9891,153.1677,153.3843,35257.0
2020-05-19 10:30:00,170.02,170.07,169.48,169.53,21588.0,153.4836,153.5287,152.9961,153.0413,21588.0
2020-05-19 10:40:00,169.5,169.74,169.21,169.74,26984.0,153.0142,153.2308,152.7524,153.2308,26984.0
2020-05-19 10:50:00,169.8,171.01,169.8,170.98,8805.0,153.285,154.3773,153.285,154.3502,8805.0
2020-05-19 11:00:00,170.98,171.58,170.96,171.38,13420.0,154.3502,154.8919,154.3322,154.7113,13420.0
2020-05-19 11:10:00,171.35,171.4,171.1,171.32,17873.0,154.6843,154.7294,154.4586,154.6572,17873.0
2020-05-19 11:20:00,171.34,172.1,171.34,172.04,10608.0,154.6752,155.3613,154.6752,155.3071,10608.0
2020-05-19 11:30:00,172.15,172.55,171.74,171.81,11923.0,155.4064,155.7675,155.0363,155.0995,11923.0
2020-05-19 11:40:00,171.83,172.46,171.77,172.18,11556.0,155.1176,155.6863,155.0634,155.4335,11556.0
2020-05-19 11:50:00,172.19,172.55,171.95,172.53,12580.0,155.4426,155.7675,155.2259,155.7495,12580.0
2020-05-19 12:00:00,172.52,172.56,172.17,172.43,12562.0,155.7405,155.7766,155.4245,155.6592,12562.0
2020-05-19 12:10:00,172.38,172.54,172.16,172.21,10394.0,155.6141,155.7585,155.4155,155.4606,10394.0
2020-05-19 12:20:00,172.34,172.92,172.34,172.43,30146.0,155.578,156.1016,155.578,155.6592,30146.0
2020-05-19 12:30:00,172.41,172.67,172.11,172.25,26409.0,155.6412,155.8759,155.3703,155.4967,26409.0
2020-05-19 12:40:00,172.29,172.7,172.28,172.59,8811.0,155.5328,155.9029,155.5238,155.8036,8811.0
2020-05-19 12:50:00,172.55,172.55,172.18,172.32,6612.0,155.7675,155.7675,155.4335,155.5599,6612.0
2020-05-19 13:00:00,172.35,172.52,172.25,172.39,6524.0,155.587,155.7405,155.4967,155.6231,6524.0
2020-05-19 13:10:00,172.36,172.36,171.98,172.24,5099.0,155.596,155.596,155.253,155.4877,5099.0
2020-05-19 13:20:00,172.19,172.19,171.78,171.8,7740.0,155.4426,155.4426,155.0724,155.0905,7740.0
2020-05-19 13:30:00,171.87,172.01,171.72,171.97,6928.0,155.1537,155.2801,155.0183,155.244,6928.0
2020-05-19 13:40:00,171.95,172.0,171.54,171.54,6764.0,155.2259,155.271,154.8558,154.8558,6764.0
2020-05-19 13:50:00,171.52,171.54,171.04,171.42,14812.0,154.8377,154.8558,154.4044,154.7474,14812.0
2020-05-19 14:00:00,171.43,171.9,171.16,171.83,20820.0,154.7565,155.1808,154.5127,155.1176,20820.0
2020-05-19 14:10:00,171.79,171.82,171.25,171.6,23521.0,155.0815,155.1085,154.594,154.9099,23521.0
2020-05-19 14:20:00,171.56,171.68,170.95,171.02,13682.0,154.8738,154.9822,154.3232,154.3863,13682.0
2020-05-19 14:30:00,171.0,171.1,170.85,171.01,16267.0,154.3683,154.4586,154.2329,154.3773,16267.0
2020-05-19 14:40:00,171.03,171.03,170.4,170.41,33389.0,154.3954,154.3954,153.8267,153.8357,33389.0
2020-05-19 14:50:00,170.52,170.55,169.35,169.41,21072.0,153.935,153.9621,152.8788,152.9329,21072.0
2020-05-19 15:00:00,169.44,169.97,169.41,169.89,23581.0,152.96,153.4385,152.9329,153.3663,23581.0
2020-05-19 15:10:00,169.81,170.47,169.73,169.79,20278.0,153.294,153.8898,153.2218,153.276,20278.0
2020-05-19 15:20:00,169.79,169.92,169.44,169.53,29402.0,153.276,153.3933,152.96,153.0413,29402.0
2020-05-19 15:30:00,169.53,169.62,168.68,168.76,39100.0,153.0413,153.1225,152.2739,152.3462,39100.0
2020-05-19 15:40:00,168.71,168.93,168.42,168.49,49007.0,152.301,152.4996,152.0392,152.1024,49007.0
2020-05-19 15:50:00,168.18,168.76,167.47,167.59,138827.0,151.8226,152.3462,151.1816,151.29,138827.0
2020-05-20 09:30:00,172.86,173.4,171.47,172.34,78299.0,156.0474,156.5349,154.7926,155.578,78299.0
2020-05-20 09:40:00,172.46,173.42,172.0,173.32,28358.0,155.6863,156.5529,155.271,156.4626,28358.0
2020-05-20 09:50:00,173.21,174.19,173.21,173.95,35984.0,156.3633,157.248,156.3633,157.0314,35984.0
2020-05-20 10:00:00,174.1,175.58,173.85,175.21,46293.0,157.1668,158.5028,156.9411,158.1688,46293.0
2020-05-20 10:10:00,175.25,175.85,174.95,175.27,29096.0,158.2049,158.7466,157.9341,158.223,29096.0
2020-05-20 10:20:00,175.27,175.75,175.16,175.53,29439.0,158.223,158.6563,158.1237,158.4577,29439.0
2020-05-20 10:30:00,175.41,175.85,175.27,175.85,17692.0,158.3494,158.7466,158.223,158.7466,17692.0
2020-05-20 10:40:00,175.88,176.36,175.69,176.17,25852.0,158.7737,159.207,158.6021,159.0355,25852.0
2020-05-20 10:50:00,176.13,176.31,175.62,176.14,20899.0,158.9993,159.1618,158.5389,159.0084,20899.0
2020-05-20 11:00:00,176.19,176.35,175.06,175.56,41453.0,159.0535,159.1979,158.0334,158.4848,41453.0
2020-05-20 11:10:00,175.55,176.09,175.41,175.96,11911.0,158.4758,158.9632,158.3494,158.8459,11911.0
2020-05-20 11:20:00,175.89,176.15,175.45,176.08,12809.0,158.7827,159.0174,158.3855,158.9542,12809.0
2020-05-20 11:30:00,176.08,176.36,175.47,175.59,15340.0,158.9542,159.207,158.4035,158.5119,15340.0
2020-05-20 11:40:00,175.63,175.9,175.42,175.48,13841.0,158.548,158.7917,158.3584,158.4126,13841.0
2020-05-20 11:50:00,175.3,175.75,175.05,175.51,19892.0,158.2501,158.6563,158.0244,158.4396,19892.0
2020-05-20 12:00:00,175.56,175.82,175.23,175.59,33896.0,158.4848,158.7195,158.1869,158.5119,33896.0
2020-05-20 12:10:00,175.56,175.61,175.1,175.4,16467.0,158.4848,158.5299,158.0695,158.3403,16467.0
2020-05-20 12:20:00,175.48,175.5,174.67,174.68,10169.0,158.4126,158.4306,157.6813,157.6904,10169.0
2020-05-20 12:30:00,174.74,175.03,174.55,174.85,7793.0,157.7445,158.0063,157.573,157.8438,7793.0
2020-05-20 12:40:00,174.86,175.1,174.67,174.95,9580.0,157.8529,158.0695,157.6813,157.9341,9580.0
2020-05-20 12:50:00,175.01,175.13,174.4,174.76,9554.0,157.9883,158.0966,157.4376,157.7626,9554.0
2020-05-20 13:00:00,174.65,174.68,173.9,173.96,11607.0,157.6633,157.6904,156.9862,157.0404,11607.0
2020-05-20 13:10:00,173.96,174.26,173.96,174.23,11526.0,157.0404,157.3112,157.0404,157.2841,11526.0
2020-05-20 13:20:00,174.25,174.38,173.96,174.05,10078.0,157.3022,157.4196,157.0404,157.1216,10078.0
2020-05-20 13:30:00,174.11,174.21,173.92,174.18,8514.0,157.1758,157.2661,157.0043,157.239,8514.0
2020-05-20 13:40:00,174.14,174.28,173.92,174.05,11438.0,157.2029,157.3293,157.0043,157.1216,11438.0
2020-05-20 13:50:00,174.05,174.06,173.78,173.87,8591.0,157.1216,157.1307,156.8779,156.9592,8591.0
2020-05-20 14:00:00,173.9,173.99,173.57,173.72,33470.0,156.9862,157.0675,156.6883,156.8237,33470.0
2020-05-20 14:10:00,173.74,173.89,173.35,173.53,13049.0,156.8418,156.9772,156.4897,156.6522,13049.0
2020-05-20 14:20:00,173.49,173.69,173.39,173.41,10416.0,156.6161,156.7967,156.5258,156.5439,10416.0
2020-05-20 14:30:00,173.37,173.9,173.33,173.65,13837.0,156.5078,156.9862,156.4717,156.7606,13837.0
2020-05-20 14:40:00,173.66,174.05,173.66,174.05,9381.0,156.7696,157.1216,156.7696,157.1216,9381.0
2020-05-20 14:50:00,174.04,174.58,174.0,174.48,19675.0,157.1126,157.6001,157.0765,157.5098,19675.0
2020-05-20 15:00:00,174.38,174.53,173.84,173.9,16387.0,157.4196,157.555,156.9321,156.9862,16387.0
2020-05-20 15:10:00,173.92,173.97,173.26,173.75,15721.0,157.0043,157.0494,156.4085,156.8508,15721.0
2020-05-20 15:20:00,173.75,173.95,173.54,173.65,20145.0,156.8508,157.0314,156.6612,156.7606,20145.0
2020-05-20 15:30:00,173.65,173.83,173.37,173.77,23515.0,156.7606,156.923,156.5078,156.8689,23515.0
2020-05-20 15:40:00,173.73,174.02,173.31,173.51,33849.0,156.8328,157.0946,156.4536,156.6342,33849.0
2020-05-20 15:50:00,173.54,173.7,173.15,173.53,96116.0,156.6612,156.8057,156.3092,156.6522,96116.0
2020-05-21 09:30:00,172.69,173.3,172.23,172.81,22953.0,155.8939,156.4446,155.4787,156.0023,22953.0
2020-05-21 09:40:00,172.69,172.79,172.02,172.34,14667.0,155.8939,155.9842,155.2891,155.578,14667.0
2020-05-21 09:50:00,172.24,172.25,170.84,171.14,21374.0,155.4877,155.4967,154.2239,154.4947,21374.0
2020-05-21 10:00:00,171.17,171.17,170.63,171.0,26783.0,154.5218,154.5218,154.0343,154.3683,26783.0
2020-05-21 10:10:00,171.0,171.55,170.76,171.18,11471.0,154.3683,154.8648,154.1516,154.5308,11471.0
2020-05-21 10:20:00,171.22,171.75,171.05,171.1,13872.0,154.5669,155.0453,154.4134,154.4586,13872.0
2020-05-21 10:30:00,171.01,171.01,170.03,170.32,24587.0,154.3773,154.3773,153.4926,153.7544,24587.0
2020-05-21 10:40:00,170.42,170.91,170.38,170.62,7918.0,153.8447,154.287,153.8086,154.0253,7918.0
2020-05-21 10:50:00,170.62,171.04,170.52,170.76,8441.0,154.0253,154.4044,153.935,154.1516,8441.0
2020-05-21 11:00:00,170.65,170.66,169.58,169.82,22147.0,154.0523,154.0614,153.0864,153.3031,22147.0
2020-05-21 11:10:00,169.77,169.89,168.96,169.05,17304.0,153.2579,153.3663,152.5267,152.608,17304.0
2020-05-21 11:20:00,169.19,169.28,168.83,169.06,13311.0,152.7343,152.8156,152.4094,152.617,13311.0
2020-05-21 11:30:00,169.11,169.5,169.1,169.5,11090.0,152.6621,153.0142,152.6531,153.0142,11090.0
2020-05-21 11:40:00,169.57,169.82,169.33,169.46,10692.0,153.0774,153.3031,152.8607,152.9781,10692.0
2020-05-21 11:50:00,169.42,169.93,169.42,169.86,12719.0,152.942,153.4024,152.942,153.3392,12719.0
2020-05-21 12:00:00,169.9,170.59,169.9,170.59,17106.0,153.3753,153.9982,153.3753,153.9982,17106.0
2020-05-21 12:10:00,170.59,170.95,170.52,170.79,14839.0,153.9982,154.3232,153.935,154.1787,14839.0
2020-05-21 12:20:00,170.96,171.97,170.96,171.59,19545.0,154.3322,155.244,154.3322,154.9009,19545.0
2020-05-21 12:30:00,171.59,171.59,170.83,170.83,16130.0,154.9009,154.9009,154.2148,154.2148,16130.0
2020-05-21 12:40:00,170.83,171.71,170.83,171.63,7819.0,154.2148,155.0092,154.2148,154.937,7819.0
2020-05-21 12:50:00,171.6,171.6,170.78,170.88,4534.0,154.9099,154.9099,154.1697,154.26,4534.0
2020-05-21 13:00:00,170.92,171.37,170.62,171.04,10426.0,154.2961,154.7023,154.0253,154.4044,10426.0
2020-05-21 13:10:00,171.11,171.53,171.11,171.3,11651.0,154.4676,154.8467,154.4676,154.6391,11651.0
2020-05-21 13:20:00,171.31,171.31,170.83,171.22,7518.0,154.6481,154.6481,154.2148,154.5669,7518.0
2020-05-21 13:30:00,171.2,171.31,170.74,170.86,11963.0,154.5488,154.6481,154.1336,154.2419,11963.0
2020-05-21 13:40:00,170.87,171.01,170.77,170.96,5629.0,154.2509,154.3773,154.1607,154.3322,5629.0
2020-05-21 13:50:00,170.95,171.11,170.85,170.96,4899.0,154.3232,154.4676,154.2329,154.3322,4899.0
2020-05-21 14:00:00,170.91,171.5,170.83,171.44,10724.0,154.287,154.8197,154.2148,154.7655,10724.0
2020-05-21 14:10:00,171.41,171.59,171.36,171.44,8767.0,154.7384,154.9009,154.6933,154.7655,8767.0
2020-05-21 14:20:00,171.37,171.71,171.35,171.5,8687.0,154.7023,155.0092,154.6843,154.8197,8687.0
2020-05-21 14:30:00,171.53,171.64,170.79,170.8,13411.0,154.8467,154.946,154.1787,154.1877,13411.0
2020-05-21 14:40:00,170.81,171.05,170.45,170.53,8634.0,154.1968,154.4134,153.8718,153.944,8634.0
2020-05-21 14:50:00,170.53,170.71,170.37,170.37,12050.0,153.944,154.1065,153.7996,153.7996,12050.0
2020-05-21 15:00:00,170.42,170.76,170.33,170.55,20257.0,153.8447,154.1516,153.7635,153.9621,20257.0
2020-05-21 15:10:00,170.52,170.68,170.2,170.59,13294.0,153.935,154.0794,153.6461,153.9982,13294.0
2020-05-21 15:20:00,170.49,170.6,170.07,170.24,21133.0,153.9079,154.0072,153.5287,153.6822,21133.0
2020-05-21 15:30:00,170.26,170.46,170.1,170.46,19004.0,153.7003,153.8808,153.5558,153.8808,19004.0
2020-05-21 15:40:00,170.38,170.68,170.21,170.45,24074.0,153.8086,154.0794,153.6551,153.8718,24074.0
2020-05-21 15:50:00,170.61,170.76,170.23,170.56,86492.0,154.0162,154.1516,153.6732,153.9711,86492.0
2020-05-22 09:30:00,171.15,171.5,170.01,170.09,20505.0,154.5037,154.8197,153.4746,153.5468,20505.0
2020-05-22 09:40:00,170.01,170.46,169.66,169.86,9212.0,153.4746,153.8808,153.1586,153.3392,9212.0
2020-05-22 09:50:00,169.77,170.73,169.41,170.51,9379.0,153.2579,154.1246,152.9329,153.926,9379.0
2020-05-22 10:00:00,170.59,170.82,170.18,170.51,6966.0,153.9982,154.2058,153.628,153.926,6966.0
2020-05-22 10:10:00,170.51,170.74,170.18,170.55,5394.0,153.926,154.1336,153.628,153.9621,5394.0
2020-05-22 10:20:00,170.63,170.91,170.34,170.59,7439.0,154.0343,154.287,153.7725,153.9982,7439.0
2020-05-22 10:30:00,170.74,171.0,170.57,170.73,4298.0,154.1336,154.3683,153.9801,154.1246,4298.0
2020-05-22 10:40:00,170.88,171.1,170.49,170.52,5366.0,154.26,154.4586,153.9079,153.935,5366.0
2020-05-22 10:50:00,170.57,170.68,169.99,170.13,8925.0,153.9801,154.0794,153.4565,153.5829,8925.0
2020-05-22 11:00:00,170.0,170.23,169.8,170.13,9331.0,153.4656,153.6732,153.285,153.5829,9331.0
2020-05-22 11:10:00,170.13,170.17,169.94,169.96,8644.0,153.5829,153.619,153.4114,153.4294,8644.0
2020-05-22 11:20:00,170.01,170.13,169.75,169.98,7214.0,153.4746,153.5829,153.2399,153.4475,7214.0
2020-05-22 11:30:00,169.96,170.29,169.96,170.29,5226.0,153.4294,153.7273,153.4294,153.7273,5226.0
2020-05-22 11:40:00,170.28,170.33,170.21,170.25,6775.0,153.7183,153.7635,153.6551,153.6912,6775.0
2020-05-22 11:50:00,170.22,170.65,170.18,170.41,18043.0,153.6642,154.0523,153.628,153.8357,18043.0
2020-05-22 12:00:00,170.5,170.79,170.44,170.58,18687.0,153.9169,154.1787,153.8628,153.9891,18687.0
2020-05-22 12:10:00,170.57,170.58,170.26,170.41,5852.0,153.9801,153.9891,153.7003,153.8357,5852.0
2020-05-22 12:20:00,170.46,170.53,170.07,170.16,9317.0,153.8808,153.944,153.5287,153.61,9317.0
2020-05-22 12:30:00,170.16,170.41,170.14,170.41,8680.0,153.61,153.8357,153.5919,153.8357,8680.0
2020-05-22 12:40:00,170.37,170.66,170.3,170.44,5052.0,153.7996,154.0614,153.7364,153.8628,5052.0
2020-05-22 12:50:00,170.45,170.79,170.45,170.59,4371.0,153.8718,154.1787,153.8718,153.9982,4371.0
2020-05-22 13:00:00,170.56,170.83,170.34,170.34,5467.0,153.9711,154.2148,153.7725,153.7725,5467.0
2020-05-22 13:10:00,170.3,170.43,170.19,170.43,3513.0,153.7364,153.8537,153.6371,153.8537,3513.0
2020-05-22 13:20:00,170.47,170.75,170.39,170.47,5754.0,153.8898,154.1426,153.8176,153.8898,5754.0
2020-05-22 13:30:00,170.44,170.71,170.44,170.59,4097.0,153.8628,154.1065,153.8628,153.9982,4097.0
2020-05-22 13:40:00,170.5,170.81,170.41,170.76,8750.0,153.9169,154.1968,153.8357,154.1516,8750.0
2020-05-22 13:50:00,170.72,171.32,170.62,171.12,5708.0,154.1155,154.6572,154.0253,154.4766,5708.0
2020-05-22 14:00:00,171.12,171.57,171.12,171.51,6388.0,154.4766,154.8829,154.4766,154.8287,6388.0
2020-05-22 14:10:00,171.45,171.5,171.32,171.32,7447.0,154.7745,154.8197,154.6572,154.6572,7447.0
2020-05-22 14:20:00,171.29,171.54,171.22,171.41,10771.0,154.6301,154.8558,154.5669,154.7384,10771.0
2020-05-22 14:30:00,171.41,171.77,171.3,171.62,8429.0,154.7384,155.0634,154.6391,154.928,8429.0
2020-05-22 14:40:00,171.61,171.73,171.36,171.6,7309.0,154.919,155.0273,154.6933,154.9099,7309.0
2020-05-22 14:50:00,171.59,171.74,171.39,171.66,7741.0,154.9009,155.0363,154.7204,154.9641,7741.0
2020-05-22 15:00:00,171.64,171.83,171.49,171.79,12097.0,154.946,155.1176,154.8106,155.0815,12097.0
2020-05-22 15:10:00,171.74,171.81,171.5,171.55,9627.0,155.0363,155.0995,154.8197,154.8648,9627.0
2020-05-22 15:20:00,171.56,171.57,170.9,170.95,14823.0,154.8738,154.8829,154.278,154.3232,14823.0
2020-05-22 15:30:00,170.9,171.32,170.8,170.99,35076.0,154.278,154.6572,154.1877,154.3593,35076.0
2020-05-22 15:40:00,170.98,171.36,170.76,170.97,41316.0,154.3502,154.6933,154.1516,154.3412,41316.0
2020-05-22 15:50:00,170.7,172.22,170.46,171.55,167959.0,154.0975,155.4696,153.8808,154.8648,167959.0
2020-05-26 09:30:00,177.0,178.0,175.94,178.0,51955.0,159.7847,160.6875,158.8278,160.6875,51955.0
2020-05-26 09:40:00,178.15,178.62,177.52,178.0,21222.0,160.8229,161.2472,160.2541,160.6875,21222.0
2020-05-26 09:50:00,178.1,178.23,177.08,177.14,26094.0,160.7777,160.8951,159.8569,159.9111,26094.0
2020-05-26 10:00:00,177.06,177.08,175.63,176.21,37912.0,159.8389,159.8569,158.548,159.0716,37912.0
2020-05-26 10:10:00,176.24,177.19,176.24,177.0,16506.0,159.0986,159.9562,159.0986,159.7847,16506.0
2020-05-26 10:20:00,177.0,177.36,176.71,177.36,10656.0,159.7847,160.1097,159.5229,160.1097,10656.0
2020-05-26 10:30:00,177.41,177.61,177.15,177.38,11192.0,160.1548,160.3354,159.9201,160.1278,11192.0
2020-05-26 10:40:00,177.43,177.78,177.25,177.61,8918.0,160.1729,160.4889,160.0104,160.3354,8918.0
2020-05-26 10:50:00,177.64,178.23,177.64,177.91,15154.0,160.3625,160.8951,160.3625,160.6062,15154.0
2020-05-26 11:00:00,177.98,178.62,177.92,178.52,34399.0,160.6694,161.2472,160.6152,161.1569,34399.0
2020-05-26 11:10:00,178.52,179.13,178.26,179.12,21539.0,161.1569,161.7076,160.9222,161.6985,21539.0
2020-05-26 11:20:00,179.13,179.34,178.83,179.34,34384.0,161.7076,161.8971,161.4367,161.8971,34384.0
2020-05-26 11:30:00,179.29,179.39,178.61,178.8,21612.0,161.852,161.9423,161.2381,161.4097,21612.0
2020-05-26 11:40:00,178.86,178.9,178.53,178.88,26382.0,161.4638,161.4999,161.1659,161.4819,26382.0
2020-05-26 11:50:00,178.93,179.1,178.58,178.95,10454.0,161.527,161.6805,161.2111,161.5451,10454.0
2020-05-26 12:00:00,178.96,178.97,178.51,178.51,9359.0,161.5541,161.5631,161.1479,161.1479,9359.0
2020-05-26 12:10:00,178.56,178.97,178.55,178.68,16378.0,161.193,161.5631,161.184,161.3013,16378.0
2020-05-26 12:20:00,178.68,178.91,178.56,178.76,7613.0,161.3013,161.509,161.193,161.3735,7613.0
2020-05-26 12:30:00,178.82,179.13,178.68,179.04,9138.0,161.4277,161.7076,161.3013,161.6263,9138.0
2020-05-26 12:40:00,179.09,179.55,179.03,179.45,16560.0,161.6714,162.0867,161.6173,161.9964,16560.0
2020-05-26 12:50:00,179.44,179.58,179.18,179.48,8187.0,161.9874,162.1138,161.7527,162.0235,8187.0
2020-05-26 13:00:00,179.54,179.76,179.44,179.68,6988.0,162.0777,162.2763,161.9874,162.2041,6988.0
2020-05-26 13:10:00,179.71,179.96,179.63,179.8,16471.0,162.2311,162.4568,162.1589,162.3124,16471.0
2020-05-26 13:20:00,179.78,179.98,179.58,179.86,8294.0,162.2943,162.4749,162.1138,162.3666,8294.0
2020-05-26 13:30:00,179.86,179.98,179.81,179.93,5000.0,162.3666,162.4749,162.3214,162.4297,5000.0
2020-05-26 13:40:00,179.94,180.53,179.94,180.5,12648.0,162.4388,162.9714,162.4388,162.9443,12648.0
2020-05-26 13:50:00,180.5,180.63,180.28,180.36,14185.0,162.9443,163.0617,162.7457,162.8179,14185.0
2020-05-26 14:00:00,180.36,180.74,180.35,180.61,11805.0,162.8179,163.161,162.8089,163.0436,11805.0
2020-05-26 14:10:00,180.6,180.62,180.25,180.45,11479.0,163.0346,163.0526,162.7186,162.8992,11479.0
2020-05-26 14:20:00,180.44,180.75,180.35,180.64,11850.0,162.8901,163.17,162.8089,163.0707,11850.0
2020-05-26 14:30:00,180.64,181.03,180.48,180.93,20113.0,163.0707,163.4228,162.9263,163.3325,20113.0
2020-05-26 14:40:00,180.87,180.91,180.24,180.25,14918.0,163.2783,163.3144,162.7096,162.7186,14918.0
2020-05-26 14:50:00,180.22,180.52,180.14,180.52,22674.0,162.6915,162.9624,162.6193,162.9624,22674.0
2020-05-26 15:00:00,180.51,180.75,180.24,180.5,17613.0,162.9533,163.17,162.7096,162.9443,17613.0
2020-05-26 15:10:00,180.56,180.9,180.55,180.86,14954.0,162.9985,163.3054,162.9894,163.2693,14954.0
2020-05-26 15:20:00,180.94,181.3,180.87,180.98,23892.0,163.3415,163.6665,163.2783,163.3776,23892.0
2020-05-26 15:30:00,180.91,181.0,180.22,180.38,35123.0,163.3144,163.3957,162.6915,162.836,35123.0
2020-05-26 15:40:00,180.38,180.48,179.85,179.93,45021.0,162.836,162.9263,162.3575,162.4297,45021.0
2020-05-26 15:50:00,179.99,180.29,179.19,179.71,110361.0,162.4839,162.7547,161.7617,162.2311,110361.0
2020-05-27 09:30:00,181.72,184.38,181.6,183.95,57628.0,164.0457,166.4469,163.9373,166.0588,57628.0
2020-05-27 09:40:00,183.84,184.67,183.39,184.67,17762.0,165.9595,166.7087,165.5532,166.7087,17762.0
2020-05-27 09:50:00,184.74,184.9,183.29,183.77,23926.0,166.7719,166.9164,165.463,165.8963,23926.0
2020-05-27 10:00:00,183.75,184.41,183.66,184.19,23547.0,165.8782,166.474,165.797,166.2754,23547.0
2020-05-27 10:10:00,184.23,185.2,184.23,184.99,39608.0,166.3115,167.1872,166.3115,166.9976,39608.0
2020-05-27 10:20:00,184.87,185.1,184.44,184.84,15355.0,166.8893,167.0969,166.5011,166.8622,15355.0
2020-05-27 10:30:00,184.89,184.94,183.31,183.79,13912.0,166.9073,166.9525,165.481,165.9143,13912.0
2020-05-27 10:40:00,183.55,183.73,183.03,183.05,13094.0,165.6977,165.8602,165.2282,165.2463,13094.0
2020-05-27 10:50:00,182.94,184.08,182.94,183.9,15305.0,165.147,166.1761,165.147,166.0136,15305.0
2020-05-27 11:00:00,183.97,184.77,183.66,184.46,14193.0,166.0768,166.799,165.797,166.5192,14193.0
2020-05-27 11:10:00,184.49,184.66,183.61,184.12,10097.0,166.5462,166.6997,165.7518,166.2122,10097.0
2020-05-27 11:20:00,183.94,183.94,182.87,183.13,17208.0,166.0497,166.0497,165.0838,165.3185,17208.0
2020-05-27 11:30:00,183.03,183.03,181.63,182.05,21338.0,165.2282,165.2282,163.9644,164.3436,21338.0
2020-05-27 11:40:00,182.03,182.73,181.93,182.73,6518.0,164.3255,164.9574,164.2352,164.9574,6518.0
2020-05-27 11:50:00,182.75,183.23,182.7,183.03,5999.0,164.9755,165.4088,164.9303,165.2282,5999.0
2020-05-27 12:00:00,183.11,183.11,182.17,182.52,18138.0,165.3005,165.3005,164.4519,164.7678,18138.0
2020-05-27 12:10:00,182.45,182.61,182.17,182.51,6076.0,164.7047,164.8491,164.4519,164.7588,6076.0
2020-05-27 12:20:00,182.52,182.71,182.3,182.49,13593.0,164.7678,164.9394,164.5692,164.7408,13593.0
2020-05-27 12:30:00,182.4,182.53,182.21,182.39,4829.0,164.6595,164.7769,164.488,164.6505,4829.0
2020-05-27 12:40:00,182.25,182.66,182.25,182.45,6216.0,164.5241,164.8942,164.5241,164.7047,6216.0
2020-05-27 12:50:00,182.35,182.59,182.19,182.41,7852.0,164.6144,164.831,164.4699,164.6685,7852.0
2020-05-27 13:00:00,182.33,182.41,181.8,182.02,21458.0,164.5963,164.6685,164.1179,164.3165,21458.0
2020-05-27 13:10:00,182.09,182.84,182.0,182.84,8837.0,164.3797,165.0567,164.2984,165.0567,8837.0
2020-05-27 13:20:00,182.87,182.96,182.71,182.76,6741.0,165.0838,165.165,164.9394,164.9845,6741.0
2020-05-27 13:30:00,182.82,183.15,182.44,183.09,7843.0,165.0387,165.3366,164.6956,165.2824,7843.0
2020-05-27 13:40:00,183.12,183.18,182.76,183.07,7189.0,165.3095,165.3636,164.9845,165.2643,7189.0
2020-05-27 13:50:00,182.99,183.7,182.99,183.64,14390.0,165.1921,165.8331,165.1921,165.7789,14390.0
2020-05-27 14:00:00,183.71,184.69,183.71,184.52,15220.0,165.8421,166.7268,165.8421,166.5733,15220.0
2020-05-27 14:10:00,184.77,184.77,184.22,184.48,11109.0,166.799,166.799,166.3025,166.5372,11109.0
2020-05-27 14:20:00,184.43,184.77,184.42,184.68,18138.0,166.4921,166.799,166.483,166.7178,18138.0
2020-05-27 14:30:00,184.71,184.81,184.39,184.39,11307.0,166.7448,166.8351,166.456,166.456,11307.0
2020-05-27 14:40:00,184.44,184.47,183.86,183.92,10474.0,166.5011,166.5282,165.9775,166.0317,10474.0
2020-05-27 14:50:00,183.99,184.36,183.82,184.28,11991.0,166.0949,166.4289,165.9414,166.3567,11991.0
2020-05-27 15:00:00,184.29,184.49,184.18,184.2,13384.0,166.3657,166.5462,166.2664,166.2844,13384.0
2020-05-27 15:10:00,184.17,184.72,184.17,184.63,16117.0,166.2574,166.7539,166.2574,166.6726,16117.0
2020-05-27 15:20:00,184.68,184.85,184.62,184.73,21152.0,166.7178,166.8712,166.6636,166.7629,21152.0
2020-05-27 15:30:00,184.67,184.67,184.23,184.44,35398.0,166.7087,166.7087,166.3115,166.5011,35398.0
2020-05-27 15:40:00,184.46,185.22,184.46,185.12,53310.0,166.5192,167.2052,166.5192,167.115,53310.0
2020-05-27 15:50:00,185.14,185.39,184.81,184.98,133691.0,167.133,167.3587,166.8351,166.9886,133691.0
2020-05-28 09:30:00,186.21,186.38,182.34,182.45,28952.0,168.0989,168.2524,164.6053,164.7047,28952.0
2020-05-28 09:40:00,182.38,183.09,182.09,182.36,20572.0,164.6415,165.2824,164.3797,164.6234,20572.0
2020-05-28 09:50:00,182.56,183.35,182.55,183.19,10740.0,164.804,165.5171,164.7949,165.3727,10740.0
2020-05-28 10:00:00,183.15,183.41,182.82,183.37,32844.0,165.3366,165.5713,165.0387,165.5352,32844.0
2020-05-28 10:10:00,183.31,183.98,183.08,183.32,17702.0,165.481,166.0858,165.2734,165.49,17702.0
2020-05-28 10:20:00,183.27,183.58,183.13,183.28,11567.0,165.4449,165.7247,165.3185,165.4539,11567.0
2020-05-28 10:30:00,183.36,183.61,183.14,183.55,8473.0,165.5261,165.7518,165.3275,165.6977,8473.0
2020-05-28 10:40:00,183.45,184.22,183.45,184.1,15086.0,165.6074,166.3025,165.6074,166.1942,15086.0
2020-05-28 10:50:00,184.05,184.11,183.71,183.78,10192.0,166.149,166.2032,165.8421,165.9053,10192.0
2020-05-28 11:00:00,183.77,183.77,182.88,182.91,22791.0,165.8963,165.8963,165.0928,165.1199,22791.0
2020-05-28 11:10:00,182.92,183.7,182.8,183.55,17917.0,165.1289,165.8331,165.0206,165.6977,17917.0
2020-05-28 11:20:00,183.55,183.67,183.0,183.67,21194.0,165.6977,165.806,165.2012,165.806,21194.0
2020-05-28 11:30:00,183.67,184.02,183.48,183.86,31447.0,165.806,166.1219,165.6345,165.9775,31447.0
2020-05-28 11:40:00,183.82,183.83,183.38,183.78,12098.0,165.9414,165.9504,165.5442,165.9053,12098.0
2020-05-28 11:50:00,183.72,183.82,183.3,183.51,11600.0,165.8511,165.9414,165.472,165.6616,11600.0
2020-05-28 12:00:00,183.51,183.78,183.39,183.39,18178.0,165.6616,165.9053,165.5532,165.5532,18178.0
2020-05-28 12:10:00,183.46,183.61,182.98,182.98,13585.0,165.6164,165.7518,165.1831,165.1831,13585.0
2020-05-28 12:20:00,182.98,183.1,182.79,182.92,9350.0,165.1831,165.2914,165.0116,165.1289,9350.0
2020-05-28 12:30:00,182.91,183.65,182.9,183.56,9518.0,165.1199,165.7879,165.1109,165.7067,9518.0
2020-05-28 12:40:00,183.66,183.96,183.6,183.8,7222.0,165.797,166.0678,165.7428,165.9233,7222.0
2020-05-28 12:50:00,183.76,183.98,183.73,183.89,9340.0,165.8872,166.0858,165.8602,166.0046,9340.0
2020-05-28 13:00:00,183.9,184.01,183.74,183.85,9742.0,166.0136,166.1129,165.8692,165.9685,9742.0
2020-05-28 13:10:00,183.84,184.11,183.71,183.79,19615.0,165.9595,166.2032,165.8421,165.9143,19615.0
2020-05-28 13:20:00,183.68,183.79,183.44,183.72,8656.0,165.815,165.9143,165.5984,165.8511,8656.0
2020-05-28 13:30:00,183.61,183.77,183.53,183.55,8682.0,165.7518,165.8963,165.6796,165.6977,8682.0
2020-05-28 13:40:00,183.59,183.6,183.12,183.12,11282.0,165.7338,165.7428,165.3095,165.3095,11282.0
2020-05-28 13:50:00,183.06,183.27,182.89,183.0,16660.0,165.2553,165.4449,165.1019,165.2012,16660.0
2020-05-28 14:00:00,183.05,183.13,182.85,182.97,10178.0,165.2463,165.3185,165.0657,165.1741,10178.0
2020-05-28 14:10:00,182.94,183.19,182.88,183.01,15008.0,165.147,165.3727,165.0928,165.2102,15008.0
2020-05-28 14:20:00,183.01,183.1,182.75,182.97,13780.0,165.2102,165.2914,164.9755,165.1741,13780.0
2020-05-28 14:30:00,183.0,183.17,182.61,182.69,15815.0,165.2012,165.3546,164.8491,164.9213,15815.0
2020-05-28 14:40:00,182.69,182.69,182.11,182.24,32032.0,164.9213,164.9213,164.3977,164.5151,32032.0
2020-05-28 14:50:00,182.23,182.42,181.92,182.39,24130.0,164.506,164.6776,164.2262,164.6505,24130.0
2020-05-28 15:00:00,182.37,182.61,182.37,182.43,10534.0,164.6324,164.8491,164.6324,164.6866,10534.0
2020-05-28 15:10:00,182.35,182.91,181.81,181.81,18635.0,164.6144,165.1199,164.1269,164.1269,18635.0
2020-05-28 15:20:00,181.89,181.93,181.51,181.56,16381.0,164.1991,164.2352,163.8561,163.9012,16381.0
2020-05-28 15:30:00,181.54,181.79,181.1,181.25,28108.0,163.8832,164.1088,163.486,163.6214,28108.0
2020-05-28 15:40:00,181.22,181.52,180.03,180.17,48677.0,163.5943,163.8651,162.52,162.6464,48677.0
2020-05-28 15:50:00,180.08,181.16,179.63,180.24,116247.0,162.5652,163.5401,162.1589,162.7096,116247.0
2020-05-29 09:30:00,179.78,179.78,177.93,178.62,87797.0,162.2943,162.2943,160.6243,161.2472,87797.0
2020-05-29 09:40:00,178.4,178.79,177.96,178.45,31492.0,161.0486,161.4006,160.6514,161.0937,31492.0
2020-05-29 09:50:00,178.58,178.63,177.66,177.89,61070.0,161.2111,161.2562,160.3805,160.5882,61070.0
2020-05-29 10:00:00,177.71,178.26,177.36,177.85,33527.0,160.4257,160.9222,160.1097,160.5521,33527.0
2020-05-29 10:10:00,177.88,179.62,177.84,179.52,10819.0,160.5791,162.1499,160.543,162.0596,10819.0
2020-05-29 10:20:00,179.69,180.17,178.51,178.91,21041.0,162.2131,162.6464,161.1479,161.509,21041.0
2020-05-29 10:30:00,178.98,179.29,178.75,178.84,9411.0,161.5721,161.852,161.3645,161.4458,9411.0
2020-05-29 10:40:00,178.83,178.93,178.47,178.52,7144.0,161.4367,161.527,161.1118,161.1569,7144.0
2020-05-29 10:50:00,178.55,179.17,178.36,179.17,7738.0,161.184,161.7437,161.0124,161.7437,7738.0
2020-05-29 11:00:00,179.43,179.43,178.81,178.87,26497.0,161.9784,161.9784,161.4187,161.4728,26497.0
2020-05-29 11:10:00,178.89,179.4,178.87,179.28,30902.0,161.4909,161.9513,161.4728,161.843,30902.0
2020-05-29 11:20:00,179.35,179.83,179.25,179.47,7740.0,161.9062,162.3395,161.8159,162.0145,7740.0
2020-05-29 11:30:00,179.5,179.88,179.22,179.62,8095.0,162.0416,162.3846,161.7888,162.1499,8095.0
2020-05-29 11:40:00,179.64,179.88,179.37,179.88,18755.0,162.168,162.3846,161.9242,162.3846,18755.0
2020-05-29 11:50:00,179.88,179.91,179.28,179.44,11662.0,162.3846,162.4117,161.843,161.9874,11662.0
2020-05-29 12:00:00,179.39,179.54,179.33,179.4,6535.0,161.9423,162.0777,161.8881,161.9513,6535.0
2020-05-29 12:10:00,179.46,179.51,179.11,179.18,6173.0,162.0055,162.0506,161.6895,161.7527,6173.0
2020-05-29 12:20:00,179.07,179.36,179.05,179.28,11498.0,161.6534,161.9152,161.6353,161.843,11498.0
2020-05-29 12:30:00,179.25,179.36,178.86,179.23,13921.0,161.8159,161.9152,161.4638,161.7978,13921.0
2020-05-29 12:40:00,179.26,179.29,178.88,178.94,8991.0,161.8249,161.852,161.4819,161.536,8991.0
2020-05-29 12:50:00,178.86,179.36,178.03,179.09,44580.0,161.4638,161.9152,160.7145,161.6714,44580.0
2020-05-29 13:00:00,179.01,179.11,178.58,178.78,8553.0,161.5992,161.6895,161.2111,161.3916,8553.0
2020-05-29 13:10:00,178.79,179.4,178.73,179.28,10083.0,161.4006,161.9513,161.3465,161.843,10083.0
2020-05-29 13:20:00,179.31,179.46,178.99,179.0,8205.0,161.8701,162.0055,161.5812,161.5902,8205.0
2020-05-29 13:30:00,178.98,179.14,178.22,178.7,17007.0,161.5721,161.7166,160.8861,161.3194,17007.0
2020-05-29 13:40:00,178.77,178.79,178.47,178.66,11933.0,161.3826,161.4006,161.1118,161.2833,11933.0
2020-05-29 13:50:00,178.68,178.95,178.57,178.74,14832.0,161.3013,161.5451,161.202,161.3555,14832.0
2020-05-29 14:00:00,178.69,179.17,178.25,179.13,41772.0,161.3104,161.7437,160.9131,161.7076,41772.0
2020-05-29 14:10:00,179.03,179.17,178.79,179.1,19595.0,161.6173,161.7437,161.4006,161.6805,19595.0
2020-05-29 14:20:00,179.17,179.43,178.99,179.19,52517.0,161.7437,161.9784,161.5812,161.7617,52517.0
2020-05-29 14:30:00,179.2,179.27,178.73,178.73,44899.0,161.7707,161.8339,161.3465,161.3465,44899.0
2020-05-29 14:40:00,178.68,178.94,178.5,178.6,14961.0,161.3013,161.536,161.1388,161.2291,14961.0
2020-05-29 14:50:00,178.57,179.69,177.43,179.52,58692.0,161.202,162.2131,160.1729,162.0596,58692.0
2020-05-29 15:00:00,179.5,179.92,179.03,179.42,104190.0,162.0416,162.4207,161.6173,161.9694,104190.0
2020-05-29 15:10:00,179.38,179.69,178.88,179.39,21087.0,161.9332,162.2131,161.4819,161.9423,21087.0
2020-05-29 15:20:00,179.4,179.45,178.77,178.79,69881.0,161.9513,161.9964,161.3826,161.4006,69881.0
2020-05-29 15:30:00,178.82,179.09,178.25,178.75,37789.0,161.4277,161.6714,160.9131,161.3645,37789.0
2020-05-29 15:40:00,178.63,178.75,178.05,178.16,62840.0,161.2562,161.3645,160.7326,160.8319,62840.0
2020-05-29 15:50:00,178.18,179.11,178.17,178.24,174439.0,160.85,161.6895,160.8409,160.9041,174439.0
2020-06-01 09:30:00,178.12,178.27,175.8,176.1,39451.0,160.7958,160.9312,158.7014,158.9723,39451.0
2020-06-01 09:40:00,176.16,177.27,176.16,177.18,29675.0,159.0264,160.0285,159.0264,159.9472,29675.0
2020-06-01 09:50:00,177.11,177.55,176.82,177.3,12345.0,159.884,160.2812,159.6222,160.0555,12345.0
2020-06-01 10:00:00,177.28,177.79,176.13,176.78,34088.0,160.0375,160.4979,158.9993,159.5861,34088.0
2020-06-01 10:10:00,176.75,177.46,176.75,177.45,8614.0,159.559,160.2,159.559,160.191,8614.0
2020-06-01 10:20:00,177.46,177.78,177.08,177.43,18695.0,160.2,160.4889,159.8569,160.1729,18695.0
2020-06-01 10:30:00,177.54,178.05,177.54,178.04,8134.0,160.2722,160.7326,160.2722,160.7236,8134.0
2020-06-01 10:40:00,177.88,178.09,177.82,177.91,13570.0,160.5791,160.7687,160.525,160.6062,13570.0
2020-06-01 10:50:00,177.91,178.48,177.71,178.36,8182.0,160.6062,161.1208,160.4257,161.0124,8182.0
2020-06-01 11:00:00,178.42,178.44,177.97,178.08,13145.0,161.0666,161.0847,160.6604,160.7597,13145.0
2020-06-01 11:10:00,178.21,178.45,177.97,178.06,8779.0,160.877,161.0937,160.6604,160.7416,8779.0
2020-06-01 11:20:00,178.2,178.2,177.74,178.04,8517.0,160.868,160.868,160.4528,160.7236,8517.0
2020-06-01 11:30:00,178.11,178.16,177.82,178.08,11231.0,160.7868,160.8319,160.525,160.7597,11231.0
2020-06-01 11:40:00,178.04,178.12,177.92,178.04,6286.0,160.7236,160.7958,160.6152,160.7236,6286.0
2020-06-01 11:50:00,177.98,178.34,177.98,178.23,15977.0,160.6694,160.9944,160.6694,160.8951,15977.0
2020-06-01 12:00:00,178.16,178.65,178.0,178.53,6533.0,160.8319,161.2742,160.6875,161.1659,6533.0
2020-06-01 12:10:00,178.53,179.25,178.51,179.25,55455.0,161.1659,161.8159,161.1479,161.8159,55455.0
2020-06-01 12:20:00,179.21,179.42,179.19,179.34,18457.0,161.7798,161.9694,161.7617,161.8971,18457.0
2020-06-01 12:30:00,179.39,179.54,179.26,179.48,19731.0,161.9423,162.0777,161.8249,162.0235,19731.0
2020-06-01 12:40:00,179.5,179.79,179.24,179.71,23411.0,162.0416,162.3034,161.8069,162.2311,23411.0
2020-06-01 12:50:00,179.66,179.8,179.51,179.7,8591.0,162.186,162.3124,162.0506,162.2221,8591.0
2020-06-01 13:00:00,179.69,179.77,179.39,179.39,10699.0,162.2131,162.2853,161.9423,161.9423,10699.0
2020-06-01 13:10:00,179.35,179.61,179.24,179.53,7921.0,161.9062,162.1409,161.8069,162.0687,7921.0
2020-06-01 13:20:00,179.47,179.63,179.44,179.49,12974.0,162.0145,162.1589,161.9874,162.0325,12974.0
2020-06-01 13:30:00,179.47,179.74,179.32,179.57,9839.0,162.0145,162.2582,161.8791,162.1048,9839.0
2020-06-01 13:40:00,179.53,179.59,179.33,179.48,7249.0,162.0687,162.1228,161.8881,162.0235,7249.0
2020-06-01 13:50:00,179.47,179.5,179.03,179.13,7800.0,162.0145,162.0416,161.6173,161.7076,7800.0
2020-06-01 14:00:00,179.1,179.31,179.03,179.18,7347.0,161.6805,161.8701,161.6173,161.7527,7347.0
2020-06-01 14:10:00,179.24,179.24,178.94,179.0,9830.0,161.8069,161.8069,161.536,161.5902,9830.0
2020-06-01 14:20:00,179.06,179.09,178.68,178.78,12488.0,161.6444,161.6714,161.3013,161.3916,12488.0
2020-06-01 14:30:00,178.76,178.81,178.58,178.71,51593.0,161.3735,161.4187,161.2111,161.3284,51593.0
2020-06-01 14:40:00,178.7,179.23,178.5,179.04,25986.0,161.3194,161.7978,161.1388,161.6263,25986.0
2020-06-01 14:50:00,179.07,179.14,178.87,178.9,14435.0,161.6534,161.7166,161.4728,161.4999,14435.0
2020-06-01 15:00:00,179.01,179.08,178.67,178.81,50895.0,161.5992,161.6624,161.2923,161.4187,50895.0
2020-06-01 15:10:00,178.89,178.89,178.55,178.78,25118.0,161.4909,161.4909,161.184,161.3916,25118.0
2020-06-01 15:20:00,178.76,179.28,178.76,179.0,46282.0,161.3735,161.843,161.3735,161.5902,46282.0
2020-06-01 15:30:00,179.0,179.41,178.86,179.08,30811.0,161.5902,161.9603,161.4638,161.6624,30811.0
2020-06-01 15:40:00,179.04,179.31,178.89,179.12,46024.0,161.6263,161.8701,161.4909,161.6985,46024.0
2020-06-01 15:50:00,179.1,179.12,178.12,178.35,136088.0,161.6805,161.6985,160.7958,161.0034,136088.0
2020-06-02 09:30:00,180.35,182.38,179.96,180.48,41214.0,162.8089,164.6415,162.4568,162.9263,41214.0
2020-06-02 09:40:00,180.39,181.82,180.39,181.77,39752.0,162.845,164.1359,162.845,164.0908,39752.0
2020-06-02 09:50:00,181.83,181.83,181.35,181.53,26611.0,164.145,164.145,163.7116,163.8741,26611.0
2020-06-02 10:00:00,181.53,182.65,181.37,182.6,119639.0,163.8741,164.8852,163.7297,164.8401,119639.0
2020-06-02 10:10:00,182.6,183.07,182.03,183.02,92237.0,164.8401,165.2643,164.3255,165.2192,92237.0
2020-06-02 10:20:00,182.98,183.81,182.69,183.7,83664.0,165.1831,165.9324,164.9213,165.8331,83664.0
2020-06-02 10:30:00,183.81,184.38,183.69,184.33,48394.0,165.9324,166.4469,165.824,166.4018,48394.0
2020-06-02 10:40:00,184.38,184.8,183.62,183.8,39398.0,166.4469,166.8261,165.7609,165.9233,39398.0
2020-06-02 10:50:00,183.69,184.54,183.43,184.41,28195.0,165.824,166.5914,165.5893,166.474,28195.0
2020-06-02 11:00:00,184.42,184.62,183.56,183.56,24986.0,166.483,166.6636,165.7067,165.7067,24986.0
2020-06-02 11:10:00,183.6,184.53,183.6,184.52,18113.0,165.7428,166.5823,165.7428,166.5733,18113.0
2020-06-02 11:20:00,184.5,184.8,184.41,184.44,25822.0,166.5553,166.8261,166.474,166.5011,25822.0
2020-06-02 11:30:00,184.37,184.6,184.25,184.27,73734.0,166.4379,166.6455,166.3296,166.3476,73734.0
2020-06-02 11:40:00,184.21,184.32,183.78,183.84,22731.0,166.2935,166.3928,165.9053,165.9595,22731.0
2020-06-02 11:50:00,183.77,183.91,183.16,183.5,18511.0,165.8963,166.0226,165.3456,165.6525,18511.0
2020-06-02 12:00:00,183.51,184.06,183.09,183.93,17847.0,165.6616,166.1581,165.2824,166.0407,17847.0
2020-06-02 12:10:00,183.98,184.76,183.98,184.6,23967.0,166.0858,166.79,166.0858,166.6455,23967.0
2020-06-02 12:20:00,184.62,184.78,184.55,184.66,15943.0,166.6636,166.808,166.6004,166.6997,15943.0
2020-06-02 12:30:00,184.66,184.93,184.57,184.64,11367.0,166.6997,166.9434,166.6185,166.6816,11367.0
2020-06-02 12:40:00,184.7,184.78,184.34,184.47,17063.0,166.7358,166.808,166.4108,166.5282,17063.0
2020-06-02 12:50:00,184.42,184.55,184.08,184.18,12427.0,166.483,166.6004,166.1761,166.2664,12427.0
2020-06-02 13:00:00,184.15,184.81,184.13,184.81,17518.0,166.2393,166.8351,166.2213,166.8351,17518.0
2020-06-02 13:10:00,184.74,185.14,184.71,184.78,9450.0,166.7719,167.133,166.7448,166.808,9450.0
2020-06-02 13:20:00,184.76,184.81,184.37,184.49,7702.0,166.79,166.8351,166.4379,166.5462,7702.0
2020-06-02 13:30:00,184.4,184.59,184.3,184.34,10892.0,166.465,166.6365,166.3747,166.4108,10892.0
2020-06-02 13:40:00,184.34,184.34,184.1,184.27,9880.0,166.4108,166.4108,166.1942,166.3476,9880.0
2020-06-02 13:50:00,184.27,184.37,184.07,184.13,7905.0,166.3476,166.4379,166.1671,166.2213,7905.0
2020-06-02 14:00:00,184.17,184.36,183.96,183.98,9054.0,166.2574,166.4289,166.0678,166.0858,9054.0
2020-06-02 14:10:00,184.01,184.3,183.91,184.3,9555.0,166.1129,166.3747,166.0226,166.3747,9555.0
2020-06-02 14:20:00,184.3,184.4,183.82,183.89,10117.0,166.3747,166.465,165.9414,166.0046,10117.0
2020-06-02 14:30:00,183.93,183.93,182.7,182.96,19133.0,166.0407,166.0407,164.9303,165.165,19133.0
2020-06-02 14:40:00,182.97,183.58,182.96,183.57,15112.0,165.1741,165.7247,165.165,165.7157,15112.0
2020-06-02 14:50:00,183.57,183.78,183.4,183.66,14587.0,165.7157,165.9053,165.5623,165.797,14587.0
2020-06-02 15:00:00,183.73,183.73,183.25,183.57,16740.0,165.8602,165.8602,165.4268,165.7157,16740.0
2020-06-02 15:10:00,183.55,183.8,183.27,183.43,23285.0,165.6977,165.9233,165.4449,165.5893,23285.0
2020-06-02 15:20:00,183.39,183.53,183.0,183.29,18972.0,165.5532,165.6796,165.2012,165.463,18972.0
2020-06-02 15:30:00,183.28,183.39,182.75,183.05,25649.0,165.4539,165.5532,164.9755,165.2463,25649.0
2020-06-02 15:40:00,183.05,183.51,182.88,183.46,48239.0,165.2463,165.6616,165.0928,165.6164,48239.0
2020-06-02 15:50:00,183.51,184.07,183.16,184.06,117112.0,165.6616,166.1671,165.3456,166.1581,117112.0
2020-06-03 09:30:00,187.45,190.4,185.88,187.23,62487.0,169.2183,171.8814,167.801,169.0197,62487.0
2020-06-03 09:40:00,187.23,188.13,187.09,187.38,79228.0,169.0197,169.8322,168.8934,169.1552,79228.0
2020-06-03 09:50:00,187.46,188.11,187.45,187.92,29821.0,169.2274,169.8142,169.2183,169.6426,29821.0
2020-06-03 10:00:00,188.02,188.74,187.91,187.92,45548.0,169.7329,170.3829,169.6336,169.6426,45548.0
2020-06-03 10:10:00,187.86,189.14,187.83,189.02,31268.0,169.5885,170.744,169.5614,170.6356,31268.0
2020-06-03 10:20:00,189.05,189.71,188.96,189.45,25282.0,170.6627,171.2585,170.5815,171.0238,25282.0
2020-06-03 10:30:00,189.56,190.02,189.51,189.74,22557.0,171.1231,171.5384,171.078,171.2856,22557.0
2020-06-03 10:40:00,189.83,189.83,189.46,189.7,9421.0,171.3669,171.3669,171.0328,171.2495,9421.0
2020-06-03 10:50:00,189.74,190.16,189.58,190.08,40343.0,171.2856,171.6648,171.1412,171.5925,40343.0
2020-06-03 11:00:00,190.0,190.98,189.75,190.86,25398.0,171.5203,172.405,171.2946,172.2967,25398.0
2020-06-03 11:10:00,190.87,191.69,190.86,191.3,34827.0,172.3057,173.046,172.2967,172.6939,34827.0
2020-06-03 11:20:00,191.16,191.66,190.77,191.66,20980.0,172.5675,173.0189,172.2154,173.0189,20980.0
2020-06-03 11:30:00,191.73,191.86,191.31,191.45,25428.0,173.0821,173.1994,172.7029,172.8293,25428.0
2020-06-03 11:40:00,191.48,191.51,191.05,191.51,22559.0,172.8564,172.8835,172.4682,172.8835,22559.0
2020-06-03 11:50:00,191.5,192.42,191.32,192.37,48793.0,172.8744,173.705,172.7119,173.6598,48793.0
2020-06-03 12:00:00,192.41,193.78,192.36,193.47,57279.0,173.6959,174.9327,173.6508,174.6528,57279.0
2020-06-03 12:10:00,193.57,193.68,192.82,192.94,32223.0,174.7431,174.8424,174.066,174.1744,32223.0
2020-06-03 12:20:00,192.91,193.17,192.28,193.17,21290.0,174.1473,174.382,173.5786,174.382,21290.0
2020-06-03 12:30:00,193.08,193.38,192.73,192.81,16490.0,174.3008,174.5716,173.9848,174.057,16490.0
2020-06-03 12:40:00,192.81,193.0,192.69,192.88,21528.0,174.057,174.2285,173.9487,174.1202,21528.0
2020-06-03 12:50:00,192.92,193.06,192.75,192.75,14406.0,174.1563,174.2827,174.0029,174.0029,14406.0
2020-06-03 13:00:00,192.72,193.09,192.62,192.64,12956.0,173.9758,174.3098,173.8855,173.9036,12956.0
2020-06-03 13:10:00,192.57,192.7,192.05,192.55,69894.0,173.8404,173.9577,173.3709,173.8223,69894.0
2020-06-03 13:20:00,192.55,192.56,192.0,192.23,10951.0,173.8223,173.8313,173.3258,173.5334,10951.0
2020-06-03 13:30:00,192.18,192.22,191.9,192.09,12026.0,173.4883,173.5244,173.2355,173.407,12026.0
2020-06-03 13:40:00,192.05,192.05,191.46,191.46,15930.0,173.3709,173.3709,172.8383,172.8383,15930.0
2020-06-03 13:50:00,191.4,191.74,191.39,191.71,11287.0,172.7842,173.0911,172.7751,173.064,11287.0
2020-06-03 14:00:00,191.75,192.09,191.53,191.67,11966.0,173.1001,173.407,172.9015,173.0279,11966.0
2020-06-03 14:10:00,191.74,192.22,191.71,192.22,8921.0,173.0911,173.5244,173.064,173.5244,8921.0
2020-06-03 14:20:00,192.17,192.24,191.98,192.19,11686.0,173.4793,173.5425,173.3077,173.4973,11686.0
2020-06-03 14:30:00,192.21,192.22,191.84,191.98,12315.0,173.5154,173.5244,173.1814,173.3077,12315.0
2020-06-03 14:40:00,192.01,192.3,191.84,192.2,11075.0,173.3348,173.5966,173.1814,173.5064,11075.0
2020-06-03 14:50:00,192.13,192.58,191.99,192.29,13140.0,173.4432,173.8494,173.3168,173.5876,13140.0
2020-06-03 15:00:00,192.29,192.29,191.74,191.93,17876.0,173.5876,173.5876,173.0911,173.2626,17876.0
2020-06-03 15:10:00,191.96,192.45,191.94,192.44,22374.0,173.2897,173.732,173.2716,173.723,22374.0
2020-06-03 15:20:00,192.39,192.59,192.12,192.24,24938.0,173.6779,173.8584,173.4341,173.5425,24938.0
2020-06-03 15:30:00,192.22,192.7,192.22,192.65,33074.0,173.5244,173.9577,173.5244,173.9126,33074.0
2020-06-03 15:40:00,192.61,193.11,192.55,192.89,51953.0,173.8765,174.3278,173.8223,174.1292,51953.0
2020-06-03 15:50:00,192.9,193.03,191.83,192.42,124363.0,174.1383,174.2556,173.1723,173.705,124363.0
2020-06-04 09:30:00,190.49,191.82,190.3,190.83,32322.0,171.9627,173.1633,171.7911,172.2696,32322.0
2020-06-04 09:40:00,190.7,191.6,190.13,190.23,12590.0,172.1522,172.9647,171.6377,171.728,12590.0
2020-06-04 09:50:00,190.29,191.45,190.24,191.36,11026.0,171.7821,172.8293,171.737,172.7481,11026.0
2020-06-04 10:00:00,191.35,191.66,190.92,191.21,19695.0,172.739,173.0189,172.3508,172.6126,19695.0
2020-06-04 10:10:00,191.19,191.4,190.72,191.37,17447.0,172.5946,172.7842,172.1703,172.7571,17447.0
2020-06-04 10:20:00,191.34,192.0,191.02,191.86,13678.0,172.73,173.3258,172.4411,173.1994,13678.0
2020-06-04 10:30:00,191.93,192.0,191.17,191.23,34724.0,173.2626,173.3258,172.5765,172.6307,34724.0
2020-06-04 10:40:00,191.18,191.64,190.97,191.35,19294.0,172.5856,173.0008,172.396,172.739,19294.0
2020-06-04 10:50:00,191.29,191.62,191.01,191.49,14026.0,172.6849,172.9828,172.4321,172.8654,14026.0
2020-06-04 11:00:00,191.44,191.49,190.64,190.66,13582.0,172.8203,172.8654,172.0981,172.1161,13582.0
2020-06-04 11:10:00,190.7,191.34,190.41,190.87,13122.0,172.1522,172.73,171.8904,172.3057,13122.0
2020-06-04 11:20:00,190.81,191.69,190.81,191.69,21789.0,172.2515,173.046,172.2515,173.046,21789.0
2020-06-04 11:30:00,191.62,192.15,191.6,192.03,12838.0,172.9828,173.4612,172.9647,173.3529,12838.0
2020-06-04 11:40:00,192.1,192.12,191.43,191.44,8066.0,173.4161,173.4341,172.8112,172.8203,8066.0
2020-06-04 11:50:00,191.33,192.15,191.17,191.75,20689.0,172.721,173.4612,172.5765,173.1001,20689.0
2020-06-04 12:00:00,191.87,192.3,191.8,192.28,10719.0,173.2084,173.5966,173.1453,173.5786,10719.0
2020-06-04 12:10:00,192.22,192.55,192.02,192.43,13289.0,173.5244,173.8223,173.3439,173.714,13289.0
2020-06-04 12:20:00,192.37,192.49,192.22,192.3,9215.0,173.6598,173.7681,173.5244,173.5966,9215.0
2020-06-04 12:30:00,192.33,192.61,191.77,192.11,11792.0,173.6237,173.8765,173.1182,173.4251,11792.0
2020-06-04 12:40:00,192.11,192.4,192.02,192.32,13561.0,173.4251,173.6869,173.3439,173.6147,13561.0
2020-06-04 12:50:00,192.42,193.0,192.31,192.74,21119.0,173.705,174.2285,173.6057,173.9938,21119.0
2020-06-04 13:00:00,192.73,192.79,191.87,192.44,21359.0,173.9848,174.039,173.2084,173.723,21359.0
2020-06-04 13:10:00,192.37,192.37,192.06,192.09,16231.0,173.6598,173.6598,173.38,173.407,16231.0
2020-06-04 13:20:00,192.08,192.64,192.05,192.64,15613.0,173.398,173.9036,173.3709,173.9036,15613.0
2020-06-04 13:30:00,192.68,193.13,192.54,193.03,15332.0,173.9397,174.3459,173.8133,174.2556,15332.0
2020-06-04 13:40:00,192.97,193.15,192.81,192.93,10710.0,174.2015,174.364,174.057,174.1654,10710.0
2020-06-04 13:50:00,192.86,193.22,192.74,193.12,13988.0,174.1022,174.4271,173.9938,174.3369,13988.0
2020-06-04 14:00:00,193.08,193.16,192.42,192.49,7100.0,174.3008,174.373,173.705,173.7681,7100.0
2020-06-04 14:10:00,192.48,192.7,192.34,192.64,14734.0,173.7591,173.9577,173.6327,173.9036,14734.0
2020-06-04 14:20:00,192.62,192.88,192.57,192.74,13193.0,173.8855,174.1202,173.8404,173.9938,13193.0
2020-06-04 14:30:00,192.72,192.72,192.2,192.43,5156.0,173.9758,173.9758,173.5064,173.714,5156.0
2020-06-04 14:40:00,192.41,192.79,192.35,192.78,14120.0,173.6959,174.039,173.6418,174.0299,14120.0
2020-06-04 14:50:00,192.81,193.07,192.39,192.46,30161.0,174.057,174.2917,173.6779,173.7411,30161.0
2020-06-04 15:00:00,192.44,192.56,191.61,191.87,13865.0,173.723,173.8313,172.9737,173.2084,13865.0
2020-06-04 15:10:00,191.84,192.14,191.62,192.09,16134.0,173.1814,173.4522,172.9828,173.407,16134.0
2020-06-04 15:20:00,192.06,192.23,191.55,191.7,27956.0,173.38,173.5334,172.9196,173.055,27956.0
2020-06-04 15:30:00,191.68,192.37,191.63,191.69,20675.0,173.0369,173.6598,172.9918,173.046,20675.0
2020-06-04 15:40:00,191.65,191.88,191.37,191.5,62839.0,173.0098,173.2175,172.7571,172.8744,62839.0
2020-06-04 15:50:00,191.56,191.91,191.33,191.51,154666.0,172.9286,173.2446,172.721,172.8835,154666.0
2020-06-05 09:30:00,200.0,200.0,198.12,199.22,83459.0,180.5477,180.5477,178.8506,179.8436,83459.0
2020-06-05 09:40:00,199.01,200.55,198.76,199.39,54755.0,179.654,181.0442,179.4283,179.997,54755.0
2020-06-05 09:50:00,199.51,199.62,196.59,197.01,39421.0,180.1054,180.2047,177.4694,177.8485,39421.0
2020-06-05 10:00:00,196.82,198.03,196.69,198.03,21351.0,177.677,178.7693,177.5596,178.7693,21351.0
2020-06-05 10:10:00,198.01,198.33,197.59,198.02,33069.0,178.7513,179.0401,178.3721,178.7603,33069.0
2020-06-05 10:20:00,198.0,198.82,197.95,198.16,26982.0,178.7422,179.4825,178.6971,178.8867,26982.0
2020-06-05 10:30:00,198.15,198.26,197.68,198.13,19514.0,178.8776,178.9769,178.4534,178.8596,19514.0
2020-06-05 10:40:00,198.24,198.26,197.84,198.2,14111.0,178.9589,178.9769,178.5978,178.9228,14111.0
2020-06-05 10:50:00,198.17,199.21,198.1,199.21,17230.0,178.8957,179.8345,178.8325,179.8345,17230.0
2020-06-05 11:00:00,199.14,199.51,198.94,198.97,35571.0,179.7714,180.1054,179.5908,179.6179,35571.0
2020-06-05 11:10:00,198.97,199.08,198.54,198.91,26293.0,179.6179,179.7172,179.2297,179.5637,26293.0
2020-06-05 11:20:00,198.88,199.35,198.56,198.86,37346.0,179.5366,179.9609,179.2478,179.5186,37346.0
2020-06-05 11:30:00,198.86,199.25,198.63,198.71,20661.0,179.5186,179.8707,179.311,179.3832,20661.0
2020-06-05 11:40:00,198.67,198.8,198.06,198.11,10171.0,179.3471,179.4644,178.7964,178.8415,10171.0
2020-06-05 11:50:00,198.1,198.46,197.41,197.47,19241.0,178.8325,179.1575,178.2096,178.2638,19241.0
2020-06-05 12:00:00,197.44,197.92,197.39,197.49,13204.0,178.2367,178.67,178.1916,178.2818,13204.0
2020-06-05 12:10:00,197.49,197.59,196.4,196.68,23982.0,178.2818,178.3721,177.2979,177.5506,23982.0
2020-06-05 12:20:00,196.69,197.02,196.61,196.76,15783.0,177.5596,177.8576,177.4874,177.6228,15783.0
2020-06-05 12:30:00,196.75,197.2,196.74,197.18,16371.0,177.6138,178.02,177.6048,178.002,16371.0
2020-06-05 12:40:00,197.17,197.25,196.77,197.18,14473.0,177.993,178.0652,177.6319,178.002,14473.0
2020-06-05 12:50:00,197.15,197.16,196.02,196.47,37161.0,177.9749,177.9839,176.9548,177.361,37161.0
2020-06-05 13:00:00,196.4,196.63,196.16,196.22,11691.0,177.2979,177.5055,177.0812,177.1354,11691.0
2020-06-05 13:10:00,196.21,196.34,195.81,196.22,13261.0,177.1263,177.2437,176.7652,177.1354,13261.0
2020-06-05 13:20:00,196.14,196.16,195.52,195.7,23690.0,177.0631,177.0812,176.5034,176.6659,23690.0
2020-06-05 13:30:00,195.7,195.77,195.3,195.35,14039.0,176.6659,176.7291,176.3048,176.35,14039.0
2020-06-05 13:40:00,195.33,195.61,195.28,195.33,24400.0,176.3319,176.5847,176.2868,176.3319,24400.0
2020-06-05 13:50:00,195.35,195.64,195.24,195.28,26158.0,176.35,176.6118,176.2507,176.2868,26158.0
2020-06-05 14:00:00,195.2,195.69,195.18,195.34,50953.0,176.2146,176.6569,176.1965,176.341,50953.0
2020-06-05 14:10:00,195.36,195.5,195.0,195.03,23086.0,176.359,176.4854,176.034,176.0611,23086.0
2020-06-05 14:20:00,194.95,195.25,194.71,195.02,22575.0,175.9889,176.2597,175.7722,176.0521,22575.0
2020-06-05 14:30:00,194.99,195.24,194.53,194.92,25495.0,176.025,176.2507,175.6097,175.9618,25495.0
2020-06-05 14:40:00,194.99,195.36,194.84,194.96,31812.0,176.025,176.359,175.8896,175.9979,31812.0
2020-06-05 14:50:00,195.01,195.06,193.92,194.21,19655.0,176.043,176.0882,175.0591,175.3209,19655.0
2020-06-05 15:00:00,194.2,194.38,193.88,193.97,20115.0,175.3118,175.4743,175.023,175.1042,20115.0
2020-06-05 15:10:00,194.0,194.27,193.69,194.16,25213.0,175.1313,175.375,174.8514,175.2757,25213.0
2020-06-05 15:20:00,194.11,194.73,193.83,194.73,16382.0,175.2306,175.7903,174.9778,175.7903,16382.0
2020-06-05 15:30:00,194.73,194.88,194.26,194.43,23078.0,175.7903,175.9257,175.366,175.5195,23078.0
2020-06-05 15:40:00,194.38,194.42,193.69,194.03,37437.0,175.4743,175.5104,174.8514,175.1584,37437.0
2020-06-05 15:50:00,194.07,195.06,193.78,194.15,151002.0,175.1945,176.0882,174.9327,175.2667,151002.0
2020-06-08 09:30:00,194.42,197.48,194.35,196.26,36646.0,175.5104,178.2728,175.4472,177.1715,36646.0
2020-06-08 09:40:00,195.95,197.28,195.74,196.84,11848.0,176.8916,178.0923,176.702,177.6951,11848.0
2020-06-08 09:50:00,196.65,197.2,196.3,196.81,12567.0,177.5235,178.02,177.2076,177.668,12567.0
2020-06-08 10:00:00,196.63,196.63,195.46,195.5,21967.0,177.5055,177.5055,176.4493,176.4854,21967.0
2020-06-08 10:10:00,195.36,195.41,194.16,194.34,18512.0,176.359,176.4041,175.2757,175.4382,18512.0
2020-06-08 10:20:00,194.28,194.59,193.82,193.95,11637.0,175.384,175.6639,174.9688,175.0861,11637.0
2020-06-08 10:30:00,194.12,194.12,193.26,193.5,9718.0,175.2396,175.2396,174.4633,174.6799,9718.0
2020-06-08 10:40:00,193.61,194.51,193.61,194.44,9138.0,174.7792,175.5917,174.7792,175.5285,9138.0
2020-06-08 10:50:00,194.32,194.87,194.22,194.34,8847.0,175.4202,175.9167,175.3299,175.4382,8847.0
2020-06-08 11:00:00,194.37,194.41,194.06,194.1,10281.0,175.4653,175.5014,175.1854,175.2216,10281.0
2020-06-08 11:10:00,194.18,194.39,194.17,194.3,10671.0,175.2938,175.4833,175.2847,175.4021,10671.0
2020-06-08 11:20:00,194.31,194.36,193.65,193.65,15409.0,175.4111,175.4563,174.8153,174.8153,15409.0
2020-06-08 11:30:00,193.63,193.71,193.08,193.34,10670.0,174.7973,174.8695,174.3008,174.5355,10670.0
2020-06-08 11:40:00,193.34,193.99,193.25,193.97,11468.0,174.5355,175.1223,174.4542,175.1042,11468.0
2020-06-08 11:50:00,193.94,194.04,193.68,193.68,12693.0,175.0771,175.1674,174.8424,174.8424,12693.0
2020-06-08 12:00:00,193.67,193.93,193.65,193.76,9258.0,174.8334,175.0681,174.8153,174.9146,9258.0
2020-06-08 12:10:00,193.72,193.74,193.05,193.15,11442.0,174.8785,174.8966,174.2737,174.364,11442.0
2020-06-08 12:20:00,193.1,193.16,192.9,193.0,7965.0,174.3188,174.373,174.1383,174.2285,7965.0
2020-06-08 12:30:00,192.97,193.09,192.81,192.98,9084.0,174.2015,174.3098,174.057,174.2105,9084.0
2020-06-08 12:40:00,192.98,193.27,192.91,193.15,28606.0,174.2105,174.4723,174.1473,174.364,28606.0
2020-06-08 12:50:00,193.26,193.26,192.69,192.72,18405.0,174.4633,174.4633,173.9487,173.9758,18405.0
2020-06-08 13:00:00,192.7,193.07,192.63,193.0,8543.0,173.9577,174.2917,173.8945,174.2285,8543.0
2020-06-08 13:10:00,193.02,193.15,192.87,193.04,9645.0,174.2466,174.364,174.1112,174.2647,9645.0
2020-06-08 13:20:00,193.02,193.16,192.85,193.11,7610.0,174.2466,174.373,174.0931,174.3278,7610.0
2020-06-08 13:30:00,193.12,193.54,193.04,193.25,27732.0,174.3369,174.716,174.2647,174.4542,27732.0
2020-06-08 13:40:00,193.26,193.38,193.16,193.28,8504.0,174.4633,174.5716,174.373,174.4813,8504.0
2020-06-08 13:50:00,193.21,193.31,192.88,192.96,26702.0,174.4181,174.5084,174.1202,174.1924,26702.0
2020-06-08 14:00:00,192.93,192.93,192.0,192.12,30038.0,174.1654,174.1654,173.3258,173.4341,30038.0
2020-06-08 14:10:00,192.12,192.12,191.36,191.46,33898.0,173.4341,173.4341,172.7481,172.8383,33898.0
2020-06-08 14:20:00,191.45,191.81,191.39,191.77,25259.0,172.8293,173.1543,172.7751,173.1182,25259.0
2020-06-08 14:30:00,191.77,191.95,191.29,191.59,32601.0,173.1182,173.2807,172.6849,172.9557,32601.0
2020-06-08 14:40:00,191.55,191.6,191.36,191.55,18169.0,172.9196,172.9647,172.7481,172.9196,18169.0
2020-06-08 14:50:00,191.56,191.57,191.19,191.39,13695.0,172.9286,172.9376,172.5946,172.7751,13695.0
2020-06-08 15:00:00,191.38,191.47,190.86,191.14,29768.0,172.7661,172.8474,172.2967,172.5494,29768.0
2020-06-08 15:10:00,191.14,191.81,191.11,191.81,28263.0,172.5494,173.1543,172.5224,173.1543,28263.0
2020-06-08 15:20:00,191.83,191.89,191.5,191.66,28370.0,173.1723,173.2265,172.8744,173.0189,28370.0
2020-06-08 15:30:00,191.71,192.06,191.67,192.05,32552.0,173.064,173.38,173.0279,173.3709,32552.0
2020-06-08 15:40:00,192.03,192.19,191.55,191.83,49739.0,173.3529,173.4973,172.9196,173.1723,49739.0
2020-06-08 15:50:00,192.42,192.42,191.39,191.5,204840.0,173.705,173.705,172.7751,172.8744,204840.0
2020-06-09 09:30:00,188.57,189.29,186.72,188.46,32768.0,170.2294,170.8794,168.5593,170.1301,32768.0
2020-06-09 09:40:00,188.47,189.28,188.41,189.16,14415.0,170.1391,170.8704,170.085,170.762,14415.0
2020-06-09 09:50:00,189.24,189.77,188.37,188.37,13827.0,170.8342,171.3127,170.0489,170.0489,13827.0
2020-06-09 10:00:00,188.6,190.21,188.57,190.2,18379.0,170.2565,171.7099,170.2294,171.7009,18379.0
2020-06-09 10:10:00,190.14,191.2,190.05,190.87,13817.0,171.6467,172.6036,171.5655,172.3057,13817.0
2020-06-09 10:20:00,190.94,191.4,190.58,190.59,16601.0,172.3689,172.7842,172.0439,172.0529,16601.0
2020-06-09 10:30:00,190.72,190.98,190.4,190.82,20925.0,172.1703,172.405,171.8814,172.2606,20925.0
2020-06-09 10:40:00,190.79,191.38,190.33,191.28,24771.0,172.2335,172.7661,171.8182,172.6758,24771.0
2020-06-09 10:50:00,191.39,191.83,190.86,190.86,26157.0,172.7751,173.1723,172.2967,172.2967,26157.0
2020-06-09 11:00:00,190.82,191.77,190.82,191.2,21808.0,172.2606,173.1182,172.2606,172.6036,21808.0
2020-06-09 11:10:00,191.12,191.22,190.74,191.14,12415.0,172.5314,172.6217,172.1884,172.5494,12415.0
2020-06-09 11:20:00,191.1,191.23,190.7,190.78,13878.0,172.5133,172.6307,172.1522,172.2245,13878.0
2020-06-09 11:30:00,190.78,190.82,190.36,190.48,20149.0,172.2245,172.2606,171.8453,171.9536,20149.0
2020-06-09 11:40:00,190.39,190.76,190.23,190.24,8116.0,171.8724,172.2064,171.728,171.737,8116.0
2020-06-09 11:50:00,190.25,190.44,190.13,190.14,18783.0,171.746,171.9175,171.6377,171.6467,18783.0
2020-06-09 12:00:00,190.1,190.95,190.04,190.95,25932.0,171.6106,172.3779,171.5564,172.3779,25932.0
2020-06-09 12:10:00,190.98,191.64,190.97,191.43,27896.0,172.405,173.0008,172.396,172.8112,27896.0
2020-06-09 12:20:00,191.4,191.73,191.37,191.6,13962.0,172.7842,173.0821,172.7571,172.9647,13962.0
2020-06-09 12:30:00,191.69,191.82,191.44,191.71,10675.0,173.046,173.1633,172.8203,173.064,10675.0
2020-06-09 12:40:00,191.63,191.84,191.53,191.71,5938.0,172.9918,173.1814,172.9015,173.064,5938.0
2020-06-09 12:50:00,191.68,191.79,191.48,191.75,9119.0,173.0369,173.1362,172.8564,173.1001,9119.0
2020-06-09 13:00:00,191.73,192.33,191.72,191.94,12462.0,173.0821,173.6237,173.073,173.2716,12462.0
2020-06-09 13:10:00,191.97,192.78,191.91,192.66,14082.0,173.2987,174.0299,173.2446,173.9216,14082.0
2020-06-09 13:20:00,192.66,192.74,192.41,192.44,13007.0,173.9216,173.9938,173.6959,173.723,13007.0
2020-06-09 13:30:00,192.39,192.47,192.28,192.29,8316.0,173.6779,173.7501,173.5786,173.5876,8316.0
2020-06-09 13:40:00,192.29,192.64,192.29,192.58,8743.0,173.5876,173.9036,173.5876,173.8494,8743.0
2020-06-09 13:50:00,192.63,192.68,192.22,192.43,10908.0,173.8945,173.9397,173.5244,173.714,10908.0
2020-06-09 14:00:00,192.52,192.63,191.8,192.03,13413.0,173.7952,173.8945,173.1453,173.3529,13413.0
2020-06-09 14:10:00,192.04,192.2,191.58,191.58,9428.0,173.3619,173.5064,172.9467,172.9467,9428.0
2020-06-09 14:20:00,191.49,191.64,191.2,191.6,15962.0,172.8654,173.0008,172.6036,172.9647,15962.0
2020-06-09 14:30:00,191.55,191.81,191.29,191.7,9292.0,172.9196,173.1543,172.6849,173.055,9292.0
2020-06-09 14:40:00,191.78,192.34,191.75,192.2,9567.0,173.1272,173.6327,173.1001,173.5064,9567.0
2020-06-09 14:50:00,192.28,192.4,192.07,192.28,13650.0,173.5786,173.6869,173.389,173.5786,13650.0
2020-06-09 15:00:00,192.39,192.39,191.71,192.11,63489.0,173.6779,173.6779,173.064,173.4251,63489.0
2020-06-09 15:10:00,192.28,192.79,191.98,192.79,47590.0,173.5786,174.039,173.3077,174.039,47590.0
2020-06-09 15:20:00,192.77,193.05,192.54,192.77,23599.0,174.0209,174.2737,173.8133,174.0209,23599.0
2020-06-09 15:30:00,192.78,192.78,192.34,192.68,24545.0,174.0299,174.0299,173.6327,173.9397,24545.0
2020-06-09 15:40:00,192.62,192.86,191.97,192.04,27835.0,173.8855,174.1022,173.2987,173.3619,27835.0
2020-06-09 15:50:00,191.87,192.3,191.52,192.01,97947.0,173.2084,173.5966,172.8925,173.3348,97947.0
2020-06-10 09:30:00,191.59,192.11,190.41,191.3,48843.0,172.9557,173.4251,171.8904,172.6939,48843.0
2020-06-10 09:40:00,191.33,191.49,190.52,191.41,37306.0,172.721,172.8654,171.9898,172.7932,37306.0
2020-06-10 09:50:00,191.28,191.28,190.01,190.28,89977.0,172.6758,172.6758,171.5294,171.7731,89977.0
2020-06-10 10:00:00,190.26,190.47,189.86,190.43,44119.0,171.755,171.9446,171.3939,171.9085,44119.0
2020-06-10 10:10:00,190.39,190.44,189.82,189.82,40758.0,171.8724,171.9175,171.3578,171.3578,40758.0
2020-06-10 10:20:00,189.53,190.23,189.32,190.01,18694.0,171.096,171.728,170.9065,171.5294,18694.0
2020-06-10 10:30:00,190.08,190.57,189.79,190.57,9136.0,171.5925,172.0349,171.3308,172.0349,9136.0
2020-06-10 10:40:00,190.56,190.64,189.74,189.74,7322.0,172.0259,172.0981,171.2856,171.2856,7322.0
2020-06-10 10:50:00,189.71,189.71,188.89,189.44,11515.0,171.2585,171.2585,170.5183,171.0148,11515.0
2020-06-10 11:00:00,189.21,189.82,189.14,189.5,8823.0,170.8072,171.3578,170.744,171.069,8823.0
2020-06-10 11:10:00,189.49,189.87,189.27,189.75,9824.0,171.0599,171.403,170.8613,171.2946,9824.0
2020-06-10 11:20:00,189.77,189.84,189.44,189.66,7221.0,171.3127,171.3759,171.0148,171.2134,7221.0
2020-06-10 11:30:00,189.71,190.21,189.25,190.21,9288.0,171.2585,171.7099,170.8433,171.7099,9288.0
2020-06-10 11:40:00,190.18,190.44,189.91,190.05,5519.0,171.6828,171.9175,171.4391,171.5655,5519.0
2020-06-10 11:50:00,190.12,190.35,190.07,190.12,5904.0,171.6287,171.8363,171.5835,171.6287,5904.0
2020-06-10 12:00:00,190.12,190.68,190.0,190.37,23374.0,171.6287,172.1342,171.5203,171.8543,23374.0
2020-06-10 12:10:00,190.37,190.58,190.19,190.33,23372.0,171.8543,172.0439,171.6918,171.8182,23372.0
2020-06-10 12:20:00,190.29,190.59,189.84,189.84,17047.0,171.7821,172.0529,171.3759,171.3759,17047.0
2020-06-10 12:30:00,189.71,189.93,189.55,189.57,12626.0,171.2585,171.4571,171.1141,171.1321,12626.0
2020-06-10 12:40:00,189.52,189.66,189.41,189.42,7654.0,171.087,171.2134,170.9877,170.9967,7654.0
2020-06-10 12:50:00,189.37,189.57,189.35,189.35,10628.0,170.9516,171.1321,170.9335,170.9335,10628.0
2020-06-10 13:00:00,189.31,189.9,189.12,189.9,19263.0,170.8974,171.4301,170.7259,171.4301,19263.0
2020-06-10 13:10:00,189.93,189.97,189.7,189.92,5427.0,171.4571,171.4932,171.2495,171.4481,5427.0
2020-06-10 13:20:00,189.93,190.65,189.9,190.54,10855.0,171.4571,172.1071,171.4301,172.0078,10855.0
2020-06-10 13:30:00,190.46,190.62,190.2,190.26,18381.0,171.9356,172.08,171.7009,171.755,18381.0
2020-06-10 13:40:00,190.31,190.47,190.01,190.42,10748.0,171.8002,171.9446,171.5294,171.8995,10748.0
2020-06-10 13:50:00,190.31,190.47,190.13,190.38,9255.0,171.8002,171.9446,171.6377,171.8634,9255.0
2020-06-10 14:00:00,190.41,191.45,190.3,190.65,82575.0,171.8904,172.8293,171.7911,172.1071,82575.0
2020-06-10 14:10:00,190.67,191.17,190.62,191.02,70518.0,172.1252,172.5765,172.08,172.4411,70518.0
2020-06-10 14:20:00,190.94,191.32,190.66,191.26,15687.0,172.3689,172.7119,172.1161,172.6578,15687.0
2020-06-10 14:30:00,191.19,191.37,190.38,190.47,32572.0,172.5946,172.7571,171.8634,171.9446,32572.0
2020-06-10 14:40:00,190.22,190.47,189.05,189.81,26428.0,171.7189,171.9446,170.6627,171.3488,26428.0
2020-06-10 14:50:00,189.78,189.99,189.29,189.9,15528.0,171.3217,171.5113,170.8794,171.4301,15528.0
2020-06-10 15:00:00,189.83,190.22,188.99,190.08,22472.0,171.3669,171.7189,170.6086,171.5925,22472.0
2020-06-10 15:10:00,190.06,190.69,190.01,190.31,17902.0,171.5745,172.1432,171.5294,171.8002,17902.0
2020-06-10 15:20:00,190.2,190.54,189.72,190.49,14209.0,171.7009,172.0078,171.2676,171.9627,14209.0
2020-06-10 15:30:00,190.47,190.54,189.6,189.91,25660.0,171.9446,172.0078,171.1592,171.4391,25660.0
2020-06-10 15:40:00,189.87,189.87,188.71,189.18,27006.0,171.403,171.403,170.3558,170.7801,27006.0
2020-06-10 15:50:00,188.88,189.41,188.48,188.49,71272.0,170.5093,170.9877,170.1482,170.1572,71272.0
2020-06-11 09:30:00,182.26,183.0,180.27,180.41,33769.0,164.5331,165.2012,162.7367,162.8631,33769.0
2020-06-11 09:40:00,180.4,181.26,179.33,181.05,56760.0,162.854,163.6304,161.8881,163.4408,56760.0
2020-06-11 09:50:00,180.87,182.43,180.87,182.16,22958.0,163.2783,164.6866,163.2783,164.4429,22958.0
2020-06-11 10:00:00,182.2,182.62,181.42,181.74,14926.0,164.479,164.8581,163.7748,164.0637,14926.0
2020-06-11 10:10:00,181.57,181.95,180.71,181.77,20728.0,163.9102,164.2533,163.1339,164.0908,20728.0
2020-06-11 10:20:00,181.86,182.02,180.66,180.75,13461.0,164.172,164.3165,163.0887,163.17,13461.0
2020-06-11 10:30:00,180.78,181.46,180.7,181.09,18389.0,163.1971,163.8109,163.1249,163.4769,18389.0
2020-06-11 10:40:00,181.08,181.29,180.68,180.83,12355.0,163.4679,163.6575,163.1068,163.2422,12355.0
2020-06-11 10:50:00,180.73,181.03,180.32,180.55,9607.0,163.1519,163.4228,162.7818,162.9894,9607.0
2020-06-11 11:00:00,180.52,181.07,180.16,180.69,19377.0,162.9624,163.4589,162.6374,163.1158,19377.0
2020-06-11 11:10:00,180.56,180.82,180.31,180.75,7041.0,162.9985,163.2332,162.7728,163.17,7041.0
2020-06-11 11:20:00,180.83,181.14,180.3,180.54,7425.0,163.2422,163.5221,162.7638,162.9804,7425.0
2020-06-11 11:30:00,180.61,180.63,179.97,179.97,9213.0,163.0436,163.0617,162.4659,162.4659,9213.0
2020-06-11 11:40:00,179.98,180.5,179.9,180.07,8066.0,162.4749,162.9443,162.4027,162.5561,8066.0
2020-06-11 11:50:00,180.08,180.24,179.76,180.0,11658.0,162.5652,162.7096,162.2763,162.4929,11658.0
2020-06-11 12:00:00,179.9,180.25,179.77,179.79,8204.0,162.4027,162.7186,162.2853,162.3034,8204.0
2020-06-11 12:10:00,179.86,180.04,179.42,179.45,8243.0,162.3666,162.5291,161.9694,161.9964,8243.0
2020-06-11 12:20:00,179.58,179.83,178.94,179.26,9667.0,162.1138,162.3395,161.536,161.8249,9667.0
2020-06-11 12:30:00,179.42,180.11,179.42,179.65,10190.0,161.9694,162.5922,161.9694,162.177,10190.0
2020-06-11 12:40:00,179.64,179.9,179.18,179.27,13438.0,162.168,162.4027,161.7527,161.8339,13438.0
2020-06-11 12:50:00,179.24,179.6,178.79,179.2,8942.0,161.8069,162.1318,161.4006,161.7707,8942.0
2020-06-11 13:00:00,179.14,179.79,179.08,179.36,17535.0,161.7166,162.3034,161.6624,161.9152,17535.0
2020-06-11 13:10:00,179.28,179.42,178.91,178.91,12870.0,161.843,161.9694,161.509,161.509,12870.0
2020-06-11 13:20:00,178.96,179.13,178.57,178.62,6965.0,161.5541,161.7076,161.202,161.2472,6965.0
2020-06-11 13:30:00,178.58,178.83,178.04,178.24,12625.0,161.2111,161.4367,160.7236,160.9041,12625.0
2020-06-11 13:40:00,178.22,178.42,177.58,177.88,6380.0,160.8861,161.0666,160.3083,160.5791,6380.0
2020-06-11 13:50:00,177.84,178.65,177.84,178.65,9674.0,160.543,161.2742,160.543,161.2742,9674.0
2020-06-11 14:00:00,178.53,178.56,177.73,177.96,9000.0,161.1659,161.193,160.4437,160.6514,9000.0
2020-06-11 14:10:00,177.95,178.11,177.7,177.8,10846.0,160.6423,160.7868,160.4166,160.5069,10846.0
2020-06-11 14:20:00,177.72,178.27,177.72,177.97,9245.0,160.4347,160.9312,160.4347,160.6604,9245.0
2020-06-11 14:30:00,177.96,178.09,176.93,177.14,9149.0,160.6514,160.7687,159.7215,159.9111,9149.0
2020-06-11 14:40:00,177.1,177.3,176.73,176.88,8940.0,159.875,160.0555,159.541,159.6764,8940.0
2020-06-11 14:50:00,176.74,176.77,175.48,175.75,46990.0,159.55,159.5771,158.4126,158.6563,46990.0
2020-06-11 15:00:00,175.86,176.4,175.65,176.26,32002.0,158.7556,159.2431,158.566,159.1167,32002.0
2020-06-11 15:10:00,176.22,176.32,174.95,175.15,43219.0,159.0806,159.1709,157.9341,158.1147,43219.0
2020-06-11 15:20:00,175.24,175.24,174.46,174.56,37647.0,158.1959,158.1959,157.4918,157.582,37647.0
2020-06-11 15:30:00,174.45,174.96,174.06,174.92,27393.0,157.4827,157.9431,157.1307,157.907,27393.0
2020-06-11 15:40:00,174.82,175.41,174.76,175.12,106344.0,157.8168,158.3494,157.7626,158.0876,106344.0
2020-06-11 15:50:00,175.16,175.16,174.25,174.26,93674.0,158.1237,158.1237,157.3022,157.3112,93674.0
2020-06-12 09:30:00,179.85,180.77,178.88,179.6,72019.0,162.3575,163.188,161.4819,162.1318,72019.0
2020-06-12 09:40:00,179.64,180.78,179.06,179.2,17600.0,162.168,163.1971,161.6444,161.7707,17600.0
2020-06-12 09:50:00,179.09,179.4,178.15,178.15,13685.0,161.6714,161.9513,160.8229,160.8229,13685.0
2020-06-12 10:00:00,178.31,179.23,178.3,178.94,9307.0,160.9673,161.7978,160.9583,161.536,9307.0
2020-06-12 10:10:00,178.82,178.98,177.92,177.95,24424.0,161.4277,161.5721,160.6152,160.6423,24424.0
2020-06-12 10:20:00,177.84,178.4,177.02,177.28,24822.0,160.543,161.0486,159.8028,160.0375,24822.0
2020-06-12 10:30:00,177.27,177.28,176.12,176.31,15795.0,160.0285,160.0375,158.9903,159.1618,15795.0
2020-06-12 10:40:00,176.28,176.92,176.18,176.45,36679.0,159.1348,159.7125,159.0445,159.2882,36679.0
2020-06-12 10:50:00,176.46,176.46,174.64,174.9,20262.0,159.2972,159.2972,157.6543,157.889,20262.0
2020-06-12 11:00:00,174.82,175.44,174.23,175.31,44195.0,157.8168,158.3765,157.2841,158.2591,44195.0
2020-06-12 11:10:00,175.44,175.44,174.07,174.17,29486.0,158.3765,158.3765,157.1397,157.23,29486.0
2020-06-12 11:20:00,174.27,175.36,173.94,175.11,18209.0,157.3202,158.3042,157.0223,158.0785,18209.0
2020-06-12 11:30:00,174.98,176.64,174.77,176.47,17232.0,157.9612,159.4597,157.7716,159.3063,17232.0
2020-06-12 11:40:00,176.47,176.78,175.77,176.59,9599.0,159.3063,159.5861,158.6744,159.4146,9599.0
2020-06-12 11:50:00,176.6,177.02,175.92,177.02,18295.0,159.4236,159.8028,158.8098,159.8028,18295.0
2020-06-12 12:00:00,177.12,177.86,176.52,177.27,11722.0,159.8931,160.5611,159.3514,160.0285,11722.0
2020-06-12 12:10:00,177.25,177.5,177.01,177.5,7005.0,160.0104,160.2361,159.7938,160.2361,7005.0
2020-06-12 12:20:00,177.34,177.39,176.29,176.56,10517.0,160.0917,160.1368,159.1438,159.3875,10517.0
2020-06-12 12:30:00,176.47,176.47,175.9,176.08,6413.0,159.3063,159.3063,158.7917,158.9542,6413.0
2020-06-12 12:40:00,176.16,176.42,175.33,175.52,6123.0,159.0264,159.2611,158.2772,158.4487,6123.0
2020-06-12 12:50:00,175.52,176.45,175.52,176.2,7334.0,158.4487,159.2882,158.4487,159.0625,7334.0
2020-06-12 13:00:00,176.23,176.23,175.52,175.83,7441.0,159.0896,159.0896,158.4487,158.7285,7441.0
2020-06-12 13:10:00,175.89,175.89,175.19,175.38,5307.0,158.7827,158.7827,158.1508,158.3223,5307.0
2020-06-12 13:20:00,175.23,175.78,175.02,175.46,6060.0,158.1869,158.6834,157.9973,158.3945,6060.0
2020-06-12 13:30:00,175.52,175.82,174.64,174.89,14916.0,158.4487,158.7195,157.6543,157.8799,14916.0
2020-06-12 13:40:00,174.83,175.52,174.2,174.23,4783.0,157.8258,158.4487,157.2571,157.2841,4783.0
2020-06-12 13:50:00,174.36,174.5,173.38,173.56,10148.0,157.4015,157.5279,156.5168,156.6793,10148.0
2020-06-12 14:00:00,173.48,174.55,173.48,173.98,11525.0,156.6071,157.573,156.6071,157.0585,11525.0
2020-06-12 14:10:00,174.14,175.38,174.14,174.92,9759.0,157.2029,158.3223,157.2029,157.907,9759.0
2020-06-12 14:20:00,174.67,175.39,174.42,175.08,10347.0,157.6813,158.3313,157.4557,158.0515,10347.0
2020-06-12 14:30:00,175.17,176.3,175.17,175.65,11094.0,158.1327,159.1528,158.1327,158.566,11094.0
2020-06-12 14:40:00,175.67,175.82,174.7,175.27,8830.0,158.5841,158.7195,157.7084,158.223,8830.0
2020-06-12 14:50:00,175.38,175.99,175.03,175.86,10582.0,158.3223,158.873,158.0063,158.7556,10582.0
2020-06-12 15:00:00,176.04,177.27,176.03,176.75,13560.0,158.9181,160.0285,158.9091,159.559,13560.0
2020-06-12 15:10:00,176.93,177.14,176.01,176.44,14432.0,159.7215,159.9111,158.891,159.2792,14432.0
2020-06-12 15:20:00,176.38,176.38,175.06,175.5,19961.0,159.225,159.225,158.0334,158.4306,19961.0
2020-06-12 15:30:00,175.52,176.69,175.33,176.69,18630.0,158.4487,159.5049,158.2772,159.5049,18630.0
2020-06-12 15:40:00,176.68,177.84,176.49,177.84,41543.0,159.4958,160.543,159.3243,160.543,41543.0
2020-06-12 15:50:00,177.96,178.47,177.59,178.2,127194.0,160.6514,161.1118,160.3173,160.868,127194.0
2020-06-15 09:30:00,172.66,173.54,171.29,172.98,48657.0,155.8668,156.6612,154.6301,156.1557,48657.0
2020-06-15 09:40:00,172.74,174.03,172.74,173.87,9264.0,155.9391,157.1036,155.9391,156.9592,9264.0
2020-06-15 09:50:00,173.83,174.22,173.51,173.7,29676.0,156.923,157.2751,156.6342,156.8057,29676.0
2020-06-15 10:00:00,173.75,174.03,173.34,173.49,18608.0,156.8508,157.1036,156.4807,156.6161,18608.0
2020-06-15 10:10:00,173.37,174.38,173.34,174.29,13370.0,156.5078,157.4196,156.4807,157.3383,13370.0
2020-06-15 10:20:00,174.28,174.29,173.69,173.75,24106.0,157.3293,157.3383,156.7967,156.8508,24106.0
2020-06-15 10:30:00,173.85,174.53,173.46,174.07,12943.0,156.9411,157.555,156.589,157.1397,12943.0
2020-06-15 10:40:00,173.63,174.95,173.54,174.81,6581.0,156.7425,157.9341,156.6612,157.8077,6581.0
2020-06-15 10:50:00,174.73,175.22,174.33,174.86,15482.0,157.7355,158.1779,157.3744,157.8529,15482.0
2020-06-15 11:00:00,174.81,175.65,174.8,175.37,4804.0,157.8077,158.566,157.7987,158.3133,4804.0
2020-06-15 11:10:00,175.34,175.7,174.98,175.12,9174.0,158.2862,158.6112,157.9612,158.0876,9174.0
2020-06-15 11:20:00,175.07,175.51,174.78,175.17,7124.0,158.0424,158.4396,157.7806,158.1327,7124.0
2020-06-15 11:30:00,175.06,175.06,174.48,174.83,10112.0,158.0334,158.0334,157.5098,157.8258,10112.0
2020-06-15 11:40:00,174.93,175.07,173.93,173.93,7164.0,157.9161,158.0424,157.0133,157.0133,7164.0
2020-06-15 11:50:00,174.25,175.22,174.11,174.96,19218.0,157.3022,158.1779,157.1758,157.9431,19218.0
2020-06-15 12:00:00,174.8,175.96,174.65,175.9,4475.0,157.7987,158.8459,157.6633,158.7917,4475.0
2020-06-15 12:10:00,175.78,176.05,175.59,175.95,8288.0,158.6834,158.9271,158.5119,158.8368,8288.0
2020-06-15 12:20:00,175.9,176.21,175.81,176.03,12722.0,158.7917,159.0716,158.7105,158.9091,12722.0
2020-06-15 12:30:00,176.05,176.74,175.98,176.52,13923.0,158.9271,159.55,158.8639,159.3514,13923.0
2020-06-15 12:40:00,176.66,176.98,176.47,176.93,6341.0,159.4778,159.7667,159.3063,159.7215,6341.0
2020-06-15 12:50:00,176.87,177.3,176.68,177.3,3242.0,159.6674,160.0555,159.4958,160.0555,3242.0
2020-06-15 13:00:00,177.12,177.47,176.99,177.37,5069.0,159.8931,160.209,159.7757,160.1187,5069.0
2020-06-15 13:10:00,177.62,177.88,177.62,177.7,8817.0,160.3444,160.5791,160.3444,160.4166,8817.0
2020-06-15 13:20:00,177.72,177.72,177.14,177.18,6565.0,160.4347,160.4347,159.9111,159.9472,6565.0
2020-06-15 13:30:00,177.19,177.64,177.04,177.39,6857.0,159.9562,160.3625,159.8208,160.1368,6857.0
2020-06-15 13:40:00,177.42,177.42,176.71,176.77,7854.0,160.1639,160.1639,159.5229,159.5771,7854.0
2020-06-15 13:50:00,176.86,177.23,176.71,176.75,6672.0,159.6583,159.9924,159.5229,159.559,6672.0
2020-06-15 14:00:00,176.84,178.79,176.84,178.5,19243.0,159.6403,161.4006,159.6403,161.1388,19243.0
2020-06-15 14:10:00,178.41,178.9,178.15,178.8,10883.0,161.0576,161.4999,160.8229,161.4097,10883.0
2020-06-15 14:20:00,178.74,178.91,178.35,178.51,13925.0,161.3555,161.509,161.0034,161.1479,13925.0
2020-06-15 14:30:00,178.53,178.69,177.68,178.0,16376.0,161.1659,161.3104,160.3986,160.6875,16376.0
2020-06-15 14:40:00,177.99,178.2,177.65,177.86,14152.0,160.6784,160.868,160.3715,160.5611,14152.0
2020-06-15 14:50:00,177.94,178.08,177.18,177.38,11781.0,160.6333,160.7597,159.9472,160.1278,11781.0
2020-06-15 15:00:00,177.33,178.11,177.29,177.59,20499.0,160.0826,160.7868,160.0465,160.3173,20499.0
2020-06-15 15:10:00,177.59,177.83,177.25,177.32,14740.0,160.3173,160.534,160.0104,160.0736,14740.0
2020-06-15 15:20:00,177.32,177.32,176.27,176.44,36574.0,160.0736,160.0736,159.1257,159.2792,36574.0
2020-06-15 15:30:00,176.42,176.47,175.38,175.89,51051.0,159.2611,159.3063,158.3223,158.7827,51051.0
2020-06-15 15:40:00,175.89,176.72,175.61,176.5,50308.0,158.7827,159.532,158.5299,159.3334,50308.0
2020-06-15 15:50:00,176.51,177.69,176.44,177.69,85015.0,159.3424,160.4076,159.2792,160.4076,85015.0
2020-06-16 09:30:00,185.0,185.0,182.83,183.88,36980.0,167.0066,167.0066,165.0477,165.9956,36980.0
2020-06-16 09:40:00,184.02,184.23,182.37,182.37,19608.0,166.1219,166.3115,164.6324,164.6324,19608.0
2020-06-16 09:50:00,182.34,182.62,181.8,182.23,37523.0,164.6053,164.8581,164.1179,164.506,37523.0
2020-06-16 10:00:00,182.32,183.53,182.14,183.04,29012.0,164.5873,165.6796,164.4248,165.2373,29012.0
2020-06-16 10:10:00,182.94,183.1,182.58,182.97,16145.0,165.147,165.2914,164.822,165.1741,16145.0
2020-06-16 10:20:00,182.88,182.88,182.02,182.39,25717.0,165.0928,165.0928,164.3165,164.6505,25717.0
2020-06-16 10:30:00,182.36,182.57,180.52,181.0,30139.0,164.6234,164.813,162.9624,163.3957,30139.0
2020-06-16 10:40:00,180.92,181.01,179.63,180.59,20241.0,163.3235,163.4047,162.1589,163.0256,20241.0
2020-06-16 10:50:00,180.45,180.45,177.33,177.33,18099.0,162.8992,162.8992,160.0826,160.0826,18099.0
2020-06-16 11:00:00,177.59,178.32,176.39,178.04,45240.0,160.3173,160.9763,159.2341,160.7236,45240.0
2020-06-16 11:10:00,178.1,179.01,177.42,178.78,18594.0,160.7777,161.5992,160.1639,161.3916,18594.0
2020-06-16 11:20:00,178.63,179.5,178.44,179.24,13377.0,161.2562,162.0416,161.0847,161.8069,13377.0
2020-06-16 11:30:00,179.33,179.69,178.91,179.45,9777.0,161.8881,162.2131,161.509,161.9964,9777.0
2020-06-16 11:40:00,179.35,179.89,179.08,179.89,7506.0,161.9062,162.3936,161.6624,162.3936,7506.0
2020-06-16 11:50:00,179.88,180.11,178.71,178.98,13453.0,162.3846,162.5922,161.3284,161.5721,13453.0
2020-06-16 12:00:00,178.9,179.2,178.46,179.0,5807.0,161.4999,161.7707,161.1027,161.5902,5807.0
2020-06-16 12:10:00,178.94,179.7,178.79,179.7,8942.0,161.536,162.2221,161.4006,162.2221,8942.0
2020-06-16 12:20:00,179.66,180.23,179.66,180.17,4550.0,162.186,162.7006,162.186,162.6464,4550.0
2020-06-16 12:30:00,180.17,181.3,180.17,181.04,14686.0,162.6464,163.6665,162.6464,163.4318,14686.0
2020-06-16 12:40:00,181.06,181.31,180.87,180.92,3900.0,163.4498,163.6755,163.2783,163.3235,3900.0
2020-06-16 12:50:00,180.93,181.08,180.59,180.83,4158.0,163.3325,163.4679,163.0256,163.2422,4158.0
2020-06-16 13:00:00,180.83,181.26,180.72,180.91,6350.0,163.2422,163.6304,163.1429,163.3144,6350.0
2020-06-16 13:10:00,180.9,181.23,180.81,181.21,8010.0,163.3054,163.6033,163.2242,163.5853,8010.0
2020-06-16 13:20:00,181.15,181.2,180.89,180.99,7114.0,163.5311,163.5762,163.2964,163.3867,7114.0
2020-06-16 13:30:00,180.95,181.01,180.23,180.23,7779.0,163.3505,163.4047,162.7006,162.7006,7779.0
2020-06-16 13:40:00,180.32,180.62,180.24,180.37,6477.0,162.7818,163.0526,162.7096,162.827,6477.0
2020-06-16 13:50:00,180.47,180.54,179.6,179.98,7437.0,162.9172,162.9804,162.1318,162.4749,7437.0
2020-06-16 14:00:00,179.99,180.67,179.98,180.53,7637.0,162.4839,163.0978,162.4749,162.9714,7637.0
2020-06-16 14:10:00,180.58,181.03,180.26,180.82,11199.0,163.0165,163.4228,162.7277,163.2332,11199.0
2020-06-16 14:20:00,180.86,180.93,179.65,180.52,14870.0,163.2693,163.3325,162.177,162.9624,14870.0
2020-06-16 14:30:00,180.69,181.02,180.52,180.57,10427.0,163.1158,163.4137,162.9624,163.0075,10427.0
2020-06-16 14:40:00,180.51,180.58,180.05,180.45,8984.0,162.9533,163.0165,162.5381,162.8992,8984.0
2020-06-16 14:50:00,180.56,180.56,179.92,180.15,12779.0,162.9985,162.9985,162.4207,162.6284,12779.0
2020-06-16 15:00:00,180.14,180.31,179.45,179.52,11993.0,162.6193,162.7728,161.9964,162.0596,11993.0
2020-06-16 15:10:00,179.51,179.75,178.73,178.73,14572.0,162.0506,162.2673,161.3465,161.3465,14572.0
2020-06-16 15:20:00,179.1,179.64,178.86,179.56,11584.0,161.6805,162.168,161.4638,162.0957,11584.0
2020-06-16 15:30:00,179.52,180.11,178.93,179.1,30332.0,162.0596,162.5922,161.527,161.6805,30332.0
2020-06-16 15:40:00,179.01,179.2,178.35,178.43,55390.0,161.5992,161.7707,161.0034,161.0756,55390.0
2020-06-16 15:50:00,178.59,179.07,177.83,178.73,145218.0,161.2201,161.6534,160.534,161.3465,145218.0
2020-06-17 09:30:00,180.04,180.29,177.5,178.61,32989.0,162.5291,162.7547,160.2361,161.2381,32989.0
2020-06-17 09:40:00,178.15,179.15,178.13,179.13,20555.0,160.8229,161.7256,160.8048,161.7076,20555.0
2020-06-17 09:50:00,179.5,179.73,178.52,178.99,20042.0,162.0416,162.2492,161.1569,161.5812,20042.0
2020-06-17 10:00:00,178.86,178.93,178.22,178.93,19188.0,161.4638,161.527,160.8861,161.527,19188.0
2020-06-17 10:10:00,178.82,179.63,178.26,178.39,11136.0,161.4277,162.1589,160.9222,161.0395,11136.0
2020-06-17 10:20:00,178.54,178.88,177.97,178.03,11684.0,161.1749,161.4819,160.6604,160.7145,11684.0
2020-06-17 10:30:00,178.17,178.62,177.74,178.45,12334.0,160.8409,161.2472,160.4528,161.0937,12334.0
2020-06-17 10:40:00,178.38,178.38,177.93,178.31,9853.0,161.0305,161.0305,160.6243,160.9673,9853.0
2020-06-17 10:50:00,178.22,178.5,177.93,177.93,11458.0,160.8861,161.1388,160.6243,160.6243,11458.0
2020-06-17 11:00:00,177.92,178.06,177.69,177.83,9975.0,160.6152,160.7416,160.4076,160.534,9975.0
2020-06-17 11:10:00,177.74,177.98,177.12,177.31,13921.0,160.4528,160.6694,159.8931,160.0646,13921.0
2020-06-17 11:20:00,177.13,177.19,176.52,176.75,18947.0,159.9021,159.9562,159.3514,159.559,18947.0
2020-06-17 11:30:00,176.77,177.16,176.68,177.01,10639.0,159.5771,159.9292,159.4958,159.7938,10639.0
2020-06-17 11:40:00,177.02,177.89,177.02,177.52,7134.0,159.8028,160.5882,159.8028,160.2541,7134.0
2020-06-17 11:50:00,177.44,177.71,177.23,177.71,11601.0,160.1819,160.4257,159.9924,160.4257,11601.0
2020-06-17 12:00:00,177.66,178.07,177.59,178.07,7079.0,160.3805,160.7507,160.3173,160.7507,7079.0
2020-06-17 12:10:00,178.14,178.36,177.94,178.06,10701.0,160.8138,161.0124,160.6333,160.7416,10701.0
2020-06-17 12:20:00,178.06,178.15,177.73,177.91,6819.0,160.7416,160.8229,160.4437,160.6062,6819.0
2020-06-17 12:30:00,177.95,178.55,177.89,178.15,5933.0,160.6423,161.184,160.5882,160.8229,5933.0
2020-06-17 12:40:00,178.03,178.59,178.02,178.42,5117.0,160.7145,161.2201,160.7055,161.0666,5117.0
2020-06-17 12:50:00,178.36,178.36,177.92,178.14,7298.0,161.0124,161.0124,160.6152,160.8138,7298.0
2020-06-17 13:00:00,178.25,178.71,178.2,178.62,4601.0,160.9131,161.3284,160.868,161.2472,4601.0
2020-06-17 13:10:00,178.66,178.77,178.52,178.77,5709.0,161.2833,161.3826,161.1569,161.3826,5709.0
2020-06-17 13:20:00,178.79,179.11,178.74,179.09,4170.0,161.4006,161.6895,161.3555,161.6714,4170.0
2020-06-17 13:30:00,179.13,179.67,179.13,179.67,4827.0,161.7076,162.195,161.7076,162.195,4827.0
2020-06-17 13:40:00,179.61,179.73,179.38,179.65,5235.0,162.1409,162.2492,161.9332,162.177,5235.0
2020-06-17 13:50:00,179.65,179.7,179.22,179.22,7604.0,162.177,162.2221,161.7888,161.7888,7604.0
2020-06-17 14:00:00,179.18,179.65,179.07,179.65,11626.0,161.7527,162.177,161.6534,162.177,11626.0
2020-06-17 14:10:00,179.58,179.83,179.37,179.46,6394.0,162.1138,162.3395,161.9242,162.0055,6394.0
2020-06-17 14:20:00,179.47,179.73,179.45,179.52,8381.0,162.0145,162.2492,161.9964,162.0596,8381.0
2020-06-17 14:30:00,179.55,179.78,179.5,179.65,20301.0,162.0867,162.2943,162.0416,162.177,20301.0
2020-06-17 14:40:00,179.61,180.0,179.52,179.62,13930.0,162.1409,162.4929,162.0596,162.1499,13930.0
2020-06-17 14:50:00,179.66,179.78,179.22,179.28,10602.0,162.186,162.2943,161.7888,161.843,10602.0
2020-06-17 15:00:00,179.26,179.29,178.93,179.11,13458.0,161.8249,161.852,161.527,161.6895,13458.0
2020-06-17 15:10:00,179.11,179.24,178.83,178.95,21494.0,161.6895,161.8069,161.4367,161.5451,21494.0
2020-06-17 15:20:00,178.88,178.96,178.13,178.4,25842.0,161.4819,161.5541,160.8048,161.0486,25842.0
2020-06-17 15:30:00,178.32,178.54,177.92,178.21,15103.0,160.9763,161.1749,160.6152,160.877,15103.0
2020-06-17 15:40:00,178.1,178.11,176.95,176.97,36137.0,160.7777,160.7868,159.7396,159.7576,36137.0
2020-06-17 15:50:00,176.96,177.37,176.69,177.01,130515.0,159.7486,160.1187,159.5049,159.7938,130515.0
2020-06-18 09:30:00,175.68,175.68,174.06,174.73,48924.0,158.5931,158.5931,157.1307,157.7355,48924.0
2020-06-18 09:40:00,174.8,176.47,174.44,176.46,88616.0,157.7987,159.3063,157.4737,159.2972,88616.0
2020-06-18 09:50:00,176.6,176.6,174.8,175.04,15742.0,159.4236,159.4236,157.7987,158.0154,15742.0
2020-06-18 10:00:00,175.05,176.4,175.05,176.37,14311.0,158.0244,159.2431,158.0244,159.216,14311.0
2020-06-18 10:10:00,176.27,176.4,175.5,175.93,33339.0,159.1257,159.2431,158.4306,158.8188,33339.0
2020-06-18 10:20:00,175.95,176.26,175.04,175.2,27796.0,158.8368,159.1167,158.0154,158.1598,27796.0
2020-06-18 10:30:00,175.29,176.2,174.77,175.51,23474.0,158.241,159.0625,157.7716,158.4396,23474.0
2020-06-18 10:40:00,175.5,175.9,175.31,175.47,11265.0,158.4306,158.7917,158.2591,158.4035,11265.0
2020-06-18 10:50:00,175.47,176.13,175.01,176.02,11010.0,158.4035,158.9993,157.9883,158.9,11010.0
2020-06-18 11:00:00,176.05,176.05,175.39,175.4,10034.0,158.9271,158.9271,158.3313,158.3403,10034.0
2020-06-18 11:10:00,175.41,175.7,175.28,175.48,10955.0,158.3494,158.6112,158.232,158.4126,10955.0
2020-06-18 11:20:00,175.48,175.74,175.09,175.57,14553.0,158.4126,158.6473,158.0605,158.4938,14553.0
2020-06-18 11:30:00,175.58,175.74,174.86,174.92,12345.0,158.5028,158.6473,157.8529,157.907,12345.0
2020-06-18 11:40:00,174.92,175.23,174.88,174.99,9573.0,157.907,158.1869,157.8709,157.9702,9573.0
2020-06-18 11:50:00,175.0,175.0,174.57,174.66,9866.0,157.9792,157.9792,157.5911,157.6723,9866.0
2020-06-18 12:00:00,174.58,174.74,174.29,174.66,11598.0,157.6001,157.7445,157.3383,157.6723,11598.0
2020-06-18 12:10:00,174.6,175.09,174.55,175.03,7934.0,157.6182,158.0605,157.573,158.0063,7934.0
2020-06-18 12:20:00,174.97,175.51,174.96,175.43,7043.0,157.9522,158.4396,157.9431,158.3674,7043.0
2020-06-18 12:30:00,175.37,175.5,174.87,175.03,13909.0,158.3133,158.4306,157.8619,158.0063,13909.0
2020-06-18 12:40:00,175.1,175.44,174.93,175.33,6040.0,158.0695,158.3765,157.9161,158.2772,6040.0
2020-06-18 12:50:00,175.23,175.79,175.23,175.65,8292.0,158.1869,158.6924,158.1869,158.566,8292.0
2020-06-18 13:00:00,175.71,176.03,175.66,175.96,8051.0,158.6202,158.9091,158.5751,158.8459,8051.0
2020-06-18 13:10:00,175.98,176.2,175.94,176.2,7192.0,158.8639,159.0625,158.8278,159.0625,7192.0
2020-06-18 13:20:00,176.19,176.29,175.75,176.0,11126.0,159.0535,159.1438,158.6563,158.882,11126.0
2020-06-18 13:30:00,176.0,176.01,175.82,175.98,13714.0,158.882,158.891,158.7195,158.8639,13714.0
2020-06-18 13:40:00,176.0,176.05,175.85,176.0,7841.0,158.882,158.9271,158.7466,158.882,7841.0
2020-06-18 13:50:00,176.0,176.05,175.83,175.94,9224.0,158.882,158.9271,158.7285,158.8278,9224.0
2020-06-18 14:00:00,175.92,175.93,174.92,175.01,11956.0,158.8098,158.8188,157.907,157.9883,11956.0
2020-06-18 14:10:00,175.02,175.34,174.87,175.34,7447.0,157.9973,158.2862,157.8619,158.2862,7447.0
2020-06-18 14:20:00,175.24,175.62,175.13,175.42,5891.0,158.1959,158.5389,158.0966,158.3584,5891.0
2020-06-18 14:30:00,175.39,175.71,175.15,175.6,7843.0,158.3313,158.6202,158.1147,158.5209,7843.0
2020-06-18 14:40:00,175.55,175.78,175.29,175.68,8528.0,158.4758,158.6834,158.241,158.5931,8528.0
2020-06-18 14:50:00,175.77,175.9,175.13,175.13,25011.0,158.6744,158.7917,158.0966,158.0966,25011.0
2020-06-18 15:00:00,175.11,175.22,174.87,175.19,9265.0,158.0785,158.1779,157.8619,158.1508,9265.0
2020-06-18 15:10:00,175.15,175.23,174.77,174.95,20927.0,158.1147,158.1869,157.7716,157.9341,20927.0
2020-06-18 15:20:00,175.01,175.09,174.27,174.66,48476.0,157.9883,158.0605,157.3202,157.6723,48476.0
2020-06-18 15:30:00,174.6,175.43,174.47,175.33,25134.0,157.6182,158.3674,157.5008,158.2772,25134.0
2020-06-18 15:40:00,175.33,175.34,173.85,174.13,102116.0,158.2772,158.2862,156.9411,157.1939,102116.0
2020-06-18 15:50:00,174.19,174.7,173.69,174.3,192667.0,157.248,157.7084,156.7967,157.3473,192667.0
2020-06-19 09:30:00,176.37,176.78,174.63,174.87,223805.0,159.216,159.5861,157.6452,157.8619,223805.0
2020-06-19 09:40:00,174.92,175.24,174.18,174.62,21678.0,157.907,158.1959,157.239,157.6362,21678.0
2020-06-19 09:50:00,174.58,174.73,173.73,173.97,30565.0,157.6001,157.7355,156.8328,157.0494,30565.0
2020-06-19 10:00:00,174.02,174.76,174.02,174.22,15255.0,157.0946,157.7626,157.0946,157.2751,15255.0
2020-06-19 10:10:00,174.12,174.16,173.4,174.01,9795.0,157.1848,157.2209,156.5349,157.0855,9795.0
2020-06-19 10:20:00,173.87,174.06,173.35,173.54,14844.0,156.9592,157.1307,156.4897,156.6612,14844.0
2020-06-19 10:30:00,173.58,173.58,173.0,173.22,12601.0,156.6974,156.6974,156.1738,156.3724,12601.0
2020-06-19 10:40:00,173.3,173.44,172.77,173.22,10593.0,156.4446,156.571,155.9661,156.3724,10593.0
2020-06-19 10:50:00,173.22,173.38,172.92,173.15,13758.0,156.3724,156.5168,156.1016,156.3092,13758.0
2020-06-19 11:00:00,173.14,173.54,173.06,173.37,10641.0,156.3002,156.6612,156.2279,156.5078,10641.0
2020-06-19 11:10:00,173.3,173.74,173.14,173.3,35903.0,156.4446,156.8418,156.3002,156.4446,35903.0
2020-06-19 11:20:00,173.24,173.44,172.49,172.52,16654.0,156.3904,156.571,155.7134,155.7405,16654.0
2020-06-19 11:30:00,172.46,172.54,172.09,172.09,21224.0,155.6863,155.7585,155.3523,155.3523,21224.0
2020-06-19 11:40:00,172.14,172.6,172.06,172.31,13773.0,155.3974,155.8127,155.3252,155.5509,13773.0
2020-06-19 11:50:00,172.35,172.59,172.18,172.38,17923.0,155.587,155.8036,155.4335,155.6141,17923.0
2020-06-19 12:00:00,172.44,172.44,171.64,171.87,15128.0,155.6682,155.6682,154.946,155.1537,15128.0
2020-06-19 12:10:00,171.89,172.03,170.62,170.65,35625.0,155.1717,155.2981,154.0253,154.0523,35625.0
2020-06-19 12:20:00,170.59,171.1,170.22,170.5,25760.0,153.9982,154.4586,153.6642,153.9169,25760.0
2020-06-19 12:30:00,170.7,170.78,170.15,170.38,32772.0,154.0975,154.1697,153.601,153.8086,32772.0
2020-06-19 12:40:00,170.31,171.0,170.3,170.94,40647.0,153.7454,154.3683,153.7364,154.3141,40647.0
2020-06-19 12:50:00,170.95,171.22,170.73,171.11,25756.0,154.3232,154.5669,154.1246,154.4676,25756.0
2020-06-19 13:00:00,170.97,171.19,170.72,170.72,9052.0,154.3412,154.5398,154.1155,154.1155,9052.0
2020-06-19 13:10:00,170.79,171.14,170.79,170.92,12350.0,154.1787,154.4947,154.1787,154.2961,12350.0
2020-06-19 13:20:00,170.88,170.88,170.31,170.46,11018.0,154.26,154.26,153.7454,153.8808,11018.0
2020-06-19 13:30:00,170.36,170.49,169.84,170.44,12600.0,153.7905,153.9079,153.3211,153.8628,12600.0
2020-06-19 13:40:00,170.36,170.36,169.59,169.62,12308.0,153.7905,153.7905,153.0954,153.1225,12308.0
2020-06-19 13:50:00,169.62,169.89,169.51,169.59,14323.0,153.1225,153.3663,153.0232,153.0954,14323.0
2020-06-19 14:00:00,169.59,170.47,169.59,169.97,43653.0,153.0954,153.8898,153.0954,153.4385,43653.0
2020-06-19 14:10:00,169.94,169.94,169.06,169.17,18476.0,153.4114,153.4114,152.617,152.7163,18476.0
2020-06-19 14:20:00,169.18,169.82,169.11,169.54,25211.0,152.7253,153.3031,152.6621,153.0503,25211.0
2020-06-19 14:30:00,169.46,170.62,169.38,170.56,21986.0,152.9781,154.0253,152.9059,153.9711,21986.0
2020-06-19 14:40:00,170.48,171.22,170.33,170.84,40086.0,153.8989,154.5669,153.7635,154.2239,40086.0
2020-06-19 14:50:00,170.83,171.55,170.5,171.38,26869.0,154.2148,154.8648,153.9169,154.7113,26869.0
2020-06-19 15:00:00,171.41,171.54,170.85,171.11,32305.0,154.7384,154.8558,154.2329,154.4676,32305.0
2020-06-19 15:10:00,171.09,172.07,170.98,171.91,48111.0,154.4495,155.3342,154.3502,155.1898,48111.0
2020-06-19 15:20:00,171.95,172.06,171.74,171.82,56239.0,155.2259,155.3252,155.0363,155.1085,56239.0
2020-06-19 15:30:00,171.8,171.96,171.36,171.7,26595.0,155.0905,155.2349,154.6933,155.0002,26595.0
2020-06-19 15:40:00,171.7,171.81,170.15,170.36,64009.0,155.0002,155.0995,153.601,153.7905,64009.0
2020-06-19 15:50:00,170.37,171.08,170.08,170.44,174792.0,153.7996,154.4405,153.5378,153.8628,174792.0
2020-06-22 09:30:00,169.98,169.98,168.06,168.15,24723.0,153.4475,153.4475,151.7142,151.7955,24723.0
2020-06-22 09:40:00,168.04,168.78,167.74,168.16,49560.0,151.6962,152.3642,151.4254,151.8045,49560.0
2020-06-22 09:50:00,168.15,168.84,168.15,168.28,22100.0,151.7955,152.4184,151.7955,151.9128,22100.0
2020-06-22 10:00:00,168.36,169.28,168.11,169.08,16601.0,151.9851,152.8156,151.7594,152.635,16601.0
2020-06-22 10:10:00,169.13,169.81,169.03,169.03,16395.0,152.6802,153.294,152.5899,152.5899,16395.0
2020-06-22 10:20:00,169.19,169.48,169.0,169.25,18982.0,152.7343,152.9961,152.5628,152.7885,18982.0
2020-06-22 10:30:00,169.09,169.15,168.57,168.57,13781.0,152.6441,152.6982,152.1746,152.1746,13781.0
2020-06-22 10:40:00,168.59,168.85,167.99,168.16,13580.0,152.1927,152.4274,151.6511,151.8045,13580.0
2020-06-22 10:50:00,168.15,168.28,167.69,167.69,7666.0,151.7955,151.9128,151.3802,151.3802,7666.0
2020-06-22 11:00:00,167.64,168.22,167.62,168.19,8333.0,151.3351,151.8587,151.317,151.8316,8333.0
2020-06-22 11:10:00,168.05,168.27,167.89,168.04,13421.0,151.7052,151.9038,151.5608,151.6962,13421.0
2020-06-22 11:20:00,167.94,168.17,167.69,167.9,23454.0,151.6059,151.8135,151.3802,151.5698,23454.0
2020-06-22 11:30:00,167.77,168.28,167.75,168.1,14989.0,151.4524,151.9128,151.4344,151.7504,14989.0
2020-06-22 11:40:00,168.11,168.66,168.04,168.63,21484.0,151.7594,152.2559,151.6962,152.2288,21484.0
2020-06-22 11:50:00,168.69,168.69,168.3,168.62,32353.0,152.283,152.283,151.9309,152.2198,32353.0
2020-06-22 12:00:00,168.59,169.25,168.59,169.03,19479.0,152.1927,152.7885,152.1927,152.5899,19479.0
2020-06-22 12:10:00,169.07,169.89,168.97,169.81,40747.0,152.626,153.3663,152.5357,153.294,40747.0
2020-06-22 12:20:00,169.7,169.74,169.47,169.62,8686.0,153.1947,153.2308,152.9871,153.1225,8686.0
2020-06-22 12:30:00,169.65,169.79,169.48,169.79,27790.0,153.1496,153.276,152.9961,153.276,27790.0
2020-06-22 12:40:00,169.79,170.69,169.77,170.44,9421.0,153.276,154.0884,153.2579,153.8628,9421.0
2020-06-22 12:50:00,170.56,170.64,170.36,170.55,27608.0,153.9711,154.0433,153.7905,153.9621,27608.0
2020-06-22 13:00:00,170.59,170.88,170.26,170.51,23807.0,153.9982,154.26,153.7003,153.926,23807.0
2020-06-22 13:10:00,170.51,170.51,169.97,169.97,7953.0,153.926,153.926,153.4385,153.4385,7953.0
2020-06-22 13:20:00,169.96,170.03,169.58,169.65,16950.0,153.4294,153.4926,153.0864,153.1496,16950.0
2020-06-22 13:30:00,169.71,169.81,169.53,169.72,12702.0,153.2038,153.294,153.0413,153.2128,12702.0
2020-06-22 13:40:00,169.73,170.13,169.72,170.04,8037.0,153.2218,153.5829,153.2128,153.5017,8037.0
2020-06-22 13:50:00,170.02,170.11,169.83,169.99,11160.0,153.4836,153.5649,153.3121,153.4565,11160.0
2020-06-22 14:00:00,169.94,170.27,169.67,170.27,18593.0,153.4114,153.7093,153.1677,153.7093,18593.0
2020-06-22 14:10:00,170.22,170.26,169.83,170.19,11706.0,153.6642,153.7003,153.3121,153.6371,11706.0
2020-06-22 14:20:00,170.25,170.53,170.13,170.42,16441.0,153.6912,153.944,153.5829,153.8447,16441.0
2020-06-22 14:30:00,170.47,170.77,170.31,170.69,13564.0,153.8898,154.1607,153.7454,154.0884,13564.0
2020-06-22 14:40:00,170.75,171.02,170.58,170.81,10252.0,154.1426,154.3863,153.9891,154.1968,10252.0
2020-06-22 14:50:00,170.79,170.81,170.45,170.63,14552.0,154.1787,154.1968,153.8718,154.0343,14552.0
2020-06-22 15:00:00,170.64,170.69,170.44,170.5,13395.0,154.0433,154.0884,153.8628,153.9169,13395.0
2020-06-22 15:10:00,170.47,170.59,169.98,170.22,26979.0,153.8898,153.9982,153.4475,153.6642,26979.0
2020-06-22 15:20:00,170.21,170.26,169.85,170.12,15651.0,153.6551,153.7003,153.3301,153.5739,15651.0
2020-06-22 15:30:00,170.15,170.51,170.08,170.43,21753.0,153.601,153.926,153.5378,153.8537,21753.0
2020-06-22 15:40:00,170.42,170.94,170.39,170.85,61191.0,153.8447,154.3141,153.8176,154.2329,61191.0
2020-06-22 15:50:00,170.79,171.5,170.77,171.39,127835.0,154.1787,154.8197,154.1607,154.7204,127835.0
2020-06-23 09:30:00,173.83,173.83,172.6,173.12,62274.0,156.923,156.923,155.8127,156.2821,62274.0
2020-06-23 09:40:00,173.12,173.5,172.66,173.41,17456.0,156.2821,156.6251,155.8668,156.5439,17456.0
2020-06-23 09:50:00,173.3,173.31,172.38,173.11,12379.0,156.4446,156.4536,155.6141,156.2731,12379.0
2020-06-23 10:00:00,173.06,173.38,172.76,173.17,41087.0,156.2279,156.5168,155.9571,156.3272,41087.0
2020-06-23 10:10:00,173.14,173.79,172.8,173.72,27155.0,156.3002,156.8869,155.9932,156.8237,27155.0
2020-06-23 10:20:00,173.71,174.36,173.6,174.3,47870.0,156.8147,157.4015,156.7154,157.3473,47870.0
2020-06-23 10:30:00,174.39,174.45,173.89,174.1,31044.0,157.4286,157.4827,156.9772,157.1668,31044.0
2020-06-23 10:40:00,174.09,174.21,173.05,173.31,20708.0,157.1578,157.2661,156.2189,156.4536,20708.0
2020-06-23 10:50:00,173.33,173.46,173.12,173.42,9476.0,156.4717,156.589,156.2821,156.5529,9476.0
2020-06-23 11:00:00,173.37,173.79,173.32,173.71,14049.0,156.5078,156.8869,156.4626,156.8147,14049.0
2020-06-23 11:10:00,173.77,173.88,173.55,173.68,12275.0,156.8689,156.9682,156.6703,156.7876,12275.0
2020-06-23 11:20:00,173.73,174.5,173.73,174.37,18792.0,156.8328,157.5279,156.8328,157.4105,18792.0
2020-06-23 11:30:00,174.36,174.66,174.31,174.56,10578.0,157.4015,157.6723,157.3564,157.582,10578.0
2020-06-23 11:40:00,174.61,174.67,174.25,174.31,11351.0,157.6272,157.6813,157.3022,157.3564,11351.0
2020-06-23 11:50:00,174.3,174.9,174.03,174.9,22267.0,157.3473,157.889,157.1036,157.889,22267.0
2020-06-23 12:00:00,174.94,175.19,174.7,174.78,24188.0,157.9251,158.1508,157.7084,157.7806,24188.0
2020-06-23 12:10:00,174.74,174.8,174.29,174.72,11742.0,157.7445,157.7987,157.3383,157.7265,11742.0
2020-06-23 12:20:00,174.72,175.02,174.52,174.63,16836.0,157.7265,157.9973,157.5459,157.6452,16836.0
2020-06-23 12:30:00,174.67,175.34,174.65,175.16,23428.0,157.6813,158.2862,157.6633,158.1237,23428.0
2020-06-23 12:40:00,175.11,175.21,174.88,174.95,24044.0,158.0785,158.1688,157.8709,157.9341,24044.0
2020-06-23 12:50:00,174.96,175.46,174.68,175.34,16675.0,157.9431,158.3945,157.6904,158.2862,16675.0
2020-06-23 13:00:00,175.3,175.39,175.06,175.36,20327.0,158.2501,158.3313,158.0334,158.3042,20327.0
2020-06-23 13:10:00,175.28,175.65,175.28,175.61,18180.0,158.232,158.566,158.232,158.5299,18180.0
2020-06-23 13:20:00,175.56,175.78,175.52,175.76,23914.0,158.4848,158.6834,158.4487,158.6653,23914.0
2020-06-23 13:30:00,175.75,175.78,175.42,175.77,16972.0,158.6563,158.6834,158.3584,158.6744,16972.0
2020-06-23 13:40:00,175.77,175.77,175.44,175.57,17613.0,158.6744,158.6744,158.3765,158.4938,17613.0
2020-06-23 13:50:00,175.61,175.8,175.32,175.5,15530.0,158.5299,158.7014,158.2681,158.4306,15530.0
2020-06-23 14:00:00,175.48,175.48,175.09,175.36,35752.0,158.4126,158.4126,158.0605,158.3042,35752.0
2020-06-23 14:10:00,175.34,175.42,175.01,175.15,17887.0,158.2862,158.3584,157.9883,158.1147,17887.0
2020-06-23 14:20:00,175.16,175.34,174.86,174.96,20085.0,158.1237,158.2862,157.8529,157.9431,20085.0
2020-06-23 14:30:00,174.96,175.12,174.77,175.01,12408.0,157.9431,158.0876,157.7716,157.9883,12408.0
2020-06-23 14:40:00,174.96,175.01,174.39,174.56,13189.0,157.9431,157.9883,157.4286,157.582,13189.0
2020-06-23 14:50:00,174.59,174.94,174.41,174.77,14954.0,157.6091,157.9251,157.4466,157.7716,14954.0
2020-06-23 15:00:00,174.69,174.94,174.53,174.94,11629.0,157.6994,157.9251,157.555,157.9251,11629.0
2020-06-23 15:10:00,174.9,175.7,174.76,175.69,27771.0,157.889,158.6112,157.7626,158.6021,27771.0
2020-06-23 15:20:00,175.63,175.68,175.26,175.51,31626.0,158.548,158.5931,158.214,158.4396,31626.0
2020-06-23 15:30:00,175.55,175.71,175.29,175.38,41598.0,158.4758,158.6202,158.241,158.3223,41598.0
2020-06-23 15:40:00,175.33,175.47,174.9,175.31,90175.0,158.2772,158.4035,157.889,158.2591,90175.0
2020-06-23 15:50:00,175.16,175.24,174.38,174.41,133240.0,158.1237,158.1959,157.4196,157.4466,133240.0
2020-06-24 09:30:00,172.76,173.93,171.77,173.66,83767.0,155.9571,157.0133,155.0634,156.7696,83767.0
2020-06-24 09:40:00,173.54,173.72,172.56,173.16,18390.0,156.6612,156.8237,155.7766,156.3182,18390.0
2020-06-24 09:50:00,173.31,173.31,172.15,172.28,26888.0,156.4536,156.4536,155.4064,155.5238,26888.0
2020-06-24 10:00:00,172.35,172.55,171.47,171.56,18334.0,155.587,155.7675,154.7926,154.8738,18334.0
2020-06-24 10:10:00,171.53,172.06,171.38,172.04,28437.0,154.8467,155.3252,154.7113,155.3071,28437.0
2020-06-24 10:20:00,172.06,172.85,172.01,172.85,24148.0,155.3252,156.0384,155.2801,156.0384,24148.0
2020-06-24 10:30:00,172.95,173.27,172.07,172.2,24206.0,156.1286,156.4175,155.3342,155.4516,24206.0
2020-06-24 10:40:00,172.15,172.5,171.99,172.16,12782.0,155.4064,155.7224,155.262,155.4155,12782.0
2020-06-24 10:50:00,172.28,172.4,171.93,172.14,56715.0,155.5238,155.6321,155.2078,155.3974,56715.0
2020-06-24 11:00:00,172.08,172.25,171.63,171.64,41581.0,155.3433,155.4967,154.937,154.946,41581.0
2020-06-24 11:10:00,171.65,171.7,170.63,170.74,32488.0,154.9551,155.0002,154.0343,154.1336,32488.0
2020-06-24 11:20:00,170.68,170.96,170.47,170.96,13269.0,154.0794,154.3322,153.8898,154.3322,13269.0
2020-06-24 11:30:00,171.03,171.27,170.11,170.11,12884.0,154.3954,154.612,153.5649,153.5649,12884.0
2020-06-24 11:40:00,170.19,170.4,169.84,169.94,17095.0,153.6371,153.8267,153.3211,153.4114,17095.0
2020-06-24 11:50:00,170.08,170.64,170.03,170.61,22422.0,153.5378,154.0433,153.4926,154.0162,22422.0
2020-06-24 12:00:00,170.58,171.0,170.38,170.64,15758.0,153.9891,154.3683,153.8086,154.0433,15758.0
2020-06-24 12:10:00,170.63,171.26,170.44,171.26,11718.0,154.0343,154.603,153.8628,154.603,11718.0
2020-06-24 12:20:00,171.26,171.41,171.01,171.28,28960.0,154.603,154.7384,154.3773,154.6211,28960.0
2020-06-24 12:30:00,171.25,171.32,170.73,170.73,13011.0,154.594,154.6572,154.1246,154.1246,13011.0
2020-06-24 12:40:00,170.84,171.45,170.8,171.3,11851.0,154.2239,154.7745,154.1877,154.6391,11851.0
2020-06-24 12:50:00,171.27,171.44,170.95,171.33,12422.0,154.612,154.7655,154.3232,154.6662,12422.0
2020-06-24 13:00:00,171.35,171.35,170.86,171.03,14385.0,154.6843,154.6843,154.2419,154.3954,14385.0
2020-06-24 13:10:00,171.07,171.12,170.39,170.63,15820.0,154.4315,154.4766,153.8176,154.0343,15820.0
2020-06-24 13:20:00,170.61,170.84,170.18,170.27,20920.0,154.0162,154.2239,153.628,153.7093,20920.0
2020-06-24 13:30:00,169.94,170.0,169.5,169.54,10762.0,153.4114,153.4656,153.0142,153.0503,10762.0
2020-06-24 13:40:00,169.58,169.8,169.23,169.53,8900.0,153.0864,153.285,152.7704,153.0413,8900.0
2020-06-24 13:50:00,169.48,169.6,169.16,169.35,11585.0,152.9961,153.1045,152.7073,152.8788,11585.0
2020-06-24 14:00:00,169.47,169.81,168.7,169.77,26872.0,152.9871,153.294,152.292,153.2579,26872.0
2020-06-24 14:10:00,169.69,169.88,169.19,169.65,16358.0,153.1857,153.3572,152.7343,153.1496,16358.0
2020-06-24 14:20:00,169.69,170.16,169.56,170.11,16287.0,153.1857,153.61,153.0684,153.5649,16287.0
2020-06-24 14:30:00,170.06,170.12,169.69,169.84,23526.0,153.5197,153.5739,153.1857,153.3211,23526.0
2020-06-24 14:40:00,169.79,169.93,169.26,169.44,25456.0,153.276,153.4024,152.7975,152.96,25456.0
2020-06-24 14:50:00,169.46,169.59,169.29,169.55,26145.0,152.9781,153.0954,152.8246,153.0593,26145.0
2020-06-24 15:00:00,169.65,170.12,169.65,169.81,10344.0,153.1496,153.5739,153.1496,153.294,10344.0
2020-06-24 15:10:00,169.87,170.64,169.7,170.64,15154.0,153.3482,154.0433,153.1947,154.0433,15154.0
2020-06-24 15:20:00,170.71,170.73,170.06,170.08,14063.0,154.1065,154.1246,153.5197,153.5378,14063.0
2020-06-24 15:30:00,170.15,170.33,169.81,169.93,19901.0,153.601,153.7635,153.294,153.4024,19901.0
2020-06-24 15:40:00,170.01,170.95,169.95,170.47,51036.0,153.4746,154.3232,153.4204,153.8898,51036.0
2020-06-24 15:50:00,170.63,170.87,168.95,169.15,175158.0,154.0343,154.2509,152.5177,152.6982,175158.0
2020-06-25 09:30:00,168.85,168.96,166.48,167.44,53981.0,152.4274,152.5267,150.2879,151.1545,53981.0
2020-06-25 09:40:00,167.0,167.0,166.0,166.0,20771.0,150.7573,150.7573,149.8546,149.8546,20771.0
2020-06-25 09:50:00,166.05,167.46,166.0,167.46,22248.0,149.8997,151.1726,149.8546,151.1726,22248.0
2020-06-25 10:00:00,167.46,168.17,167.44,167.82,29523.0,151.1726,151.8135,151.1545,151.4976,29523.0
2020-06-25 10:10:00,167.84,168.45,167.51,167.75,13225.0,151.5156,152.0663,151.2177,151.4344,13225.0
2020-06-25 10:20:00,167.85,168.27,167.74,168.1,13639.0,151.5247,151.9038,151.4254,151.7504,13639.0
2020-06-25 10:30:00,168.06,168.11,167.33,167.69,36650.0,151.7142,151.7594,151.0552,151.3802,36650.0
2020-06-25 10:40:00,167.58,168.12,167.38,167.75,36364.0,151.2809,151.7684,151.1004,151.4344,36364.0
2020-06-25 10:50:00,167.75,168.28,167.62,168.04,4835.0,151.4344,151.9128,151.317,151.6962,4835.0
2020-06-25 11:00:00,168.19,168.19,167.38,167.52,16130.0,151.8316,151.8316,151.1004,151.2268,16130.0
2020-06-25 11:10:00,167.51,168.51,167.42,168.36,10107.0,151.2177,152.1205,151.1365,151.9851,10107.0
2020-06-25 11:20:00,168.24,168.37,168.12,168.34,7826.0,151.8767,151.9941,151.7684,151.967,7826.0
2020-06-25 11:30:00,168.33,168.55,167.52,167.78,16777.0,151.958,152.1566,151.2268,151.4615,16777.0
2020-06-25 11:40:00,167.69,168.13,167.26,167.95,6840.0,151.3802,151.7774,150.9921,151.6149,6840.0
2020-06-25 11:50:00,168.05,168.29,167.99,168.2,5538.0,151.7052,151.9219,151.6511,151.8406,5538.0
2020-06-25 12:00:00,168.35,168.82,168.27,168.56,5549.0,151.976,152.4003,151.9038,152.1656,5549.0
2020-06-25 12:10:00,168.48,168.88,168.3,168.75,6842.0,152.0934,152.4545,151.9309,152.3371,6842.0
2020-06-25 12:20:00,168.75,168.79,168.45,168.56,8677.0,152.3371,152.3732,152.0663,152.1656,8677.0
2020-06-25 12:30:00,168.57,168.92,168.37,168.77,13796.0,152.1746,152.4906,151.9941,152.3552,13796.0
2020-06-25 12:40:00,168.78,169.13,168.75,168.76,10948.0,152.3642,152.6802,152.3371,152.3462,10948.0
2020-06-25 12:50:00,168.71,168.85,168.51,168.58,8752.0,152.301,152.4274,152.1205,152.1837,8752.0
2020-06-25 13:00:00,168.46,168.52,168.3,168.4,6656.0,152.0753,152.1295,151.9309,152.0212,6656.0
2020-06-25 13:10:00,168.4,168.71,168.28,168.54,7298.0,152.0212,152.301,151.9128,152.1476,7298.0
2020-06-25 13:20:00,168.51,168.57,168.26,168.31,6798.0,152.1205,152.1746,151.8948,151.9399,6798.0
2020-06-25 13:30:00,168.33,168.73,168.09,168.68,15315.0,151.958,152.3191,151.7413,152.2739,15315.0
2020-06-25 13:40:00,168.64,168.96,168.64,168.96,8174.0,152.2378,152.5267,152.2378,152.5267,8174.0
2020-06-25 13:50:00,168.93,169.11,168.85,169.09,8102.0,152.4996,152.6621,152.4274,152.6441,8102.0
2020-06-25 14:00:00,169.15,169.37,168.84,169.33,12096.0,152.6982,152.8968,152.4184,152.8607,12096.0
2020-06-25 14:10:00,169.29,169.66,169.16,169.38,13528.0,152.8246,153.1586,152.7073,152.9059,13528.0
2020-06-25 14:20:00,169.37,169.46,169.04,169.23,11943.0,152.8968,152.9781,152.5989,152.7704,11943.0
2020-06-25 14:30:00,169.21,169.35,168.98,169.35,14001.0,152.7524,152.8788,152.5448,152.8788,14001.0
2020-06-25 14:40:00,169.25,169.6,169.25,169.48,13444.0,152.7885,153.1045,152.7885,152.9961,13444.0
2020-06-25 14:50:00,169.42,169.81,169.41,169.8,27499.0,152.942,153.294,152.9329,153.285,27499.0
2020-06-25 15:00:00,169.73,170.7,169.45,170.65,40602.0,153.2218,154.0975,152.969,154.0523,40602.0
2020-06-25 15:10:00,170.63,170.93,170.39,170.85,20569.0,154.0343,154.3051,153.8176,154.2329,20569.0
2020-06-25 15:20:00,170.81,171.44,170.81,171.33,20388.0,154.1968,154.7655,154.1968,154.6662,20388.0
2020-06-25 15:30:00,171.31,171.81,171.1,171.14,38253.0,154.6481,155.0995,154.4586,154.4947,38253.0
2020-06-25 15:40:00,171.16,171.58,170.81,171.01,29557.0,154.5127,154.8919,154.1968,154.3773,29557.0
2020-06-25 15:50:00,171.11,171.89,170.99,171.59,75376.0,154.4676,155.1717,154.3593,154.9009,75376.0
2020-06-26 09:30:00,170.72,172.09,170.6,172.09,17065.0,154.1155,155.3523,154.0072,155.3523,17065.0
2020-06-26 09:40:00,171.81,172.51,171.38,171.53,8613.0,155.0995,155.7314,154.7113,154.8467,8613.0
2020-06-26 09:50:00,171.4,172.04,171.1,171.5,6262.0,154.7294,155.3071,154.4586,154.8197,6262.0
2020-06-26 10:00:00,171.79,171.79,170.71,170.81,3192.0,155.0815,155.0815,154.1065,154.1968,3192.0
2020-06-26 10:10:00,170.83,170.83,170.28,170.28,6070.0,154.2148,154.2148,153.7183,153.7183,6070.0
2020-06-26 10:20:00,170.24,170.36,169.86,170.36,10639.0,153.6822,153.7905,153.3392,153.7905,10639.0
2020-06-26 10:30:00,170.46,170.77,169.51,169.53,7048.0,153.8808,154.1607,153.0232,153.0413,7048.0
2020-06-26 10:40:00,169.43,169.89,169.38,169.38,6953.0,152.951,153.3663,152.9059,152.9059,6953.0
2020-06-26 10:50:00,169.5,169.69,169.03,169.3,6338.0,153.0142,153.1857,152.5899,152.8336,6338.0
2020-06-26 11:00:00,169.52,170.05,169.38,169.88,5640.0,153.0322,153.5107,152.9059,153.3572,5640.0
2020-06-26 11:10:00,169.82,169.96,169.34,169.44,13818.0,153.3031,153.4294,152.8697,152.96,13818.0
2020-06-26 11:20:00,169.42,169.47,169.04,169.04,10714.0,152.942,152.9871,152.5989,152.5989,10714.0
2020-06-26 11:30:00,169.18,169.27,168.72,169.21,6564.0,152.7253,152.8066,152.31,152.7524,6564.0
2020-06-26 11:40:00,169.15,169.32,169.03,169.2,16494.0,152.6982,152.8517,152.5899,152.7434,16494.0
2020-06-26 11:50:00,169.34,169.76,169.16,169.59,7934.0,152.8697,153.2489,152.7073,153.0954,7934.0
2020-06-26 12:00:00,169.6,169.62,169.14,169.24,13495.0,153.1045,153.1225,152.6892,152.7795,13495.0
2020-06-26 12:10:00,169.22,169.53,168.72,168.75,9797.0,152.7614,153.0413,152.31,152.3371,9797.0
2020-06-26 12:20:00,168.67,169.5,168.37,169.44,10452.0,152.2649,153.0142,151.9941,152.96,10452.0
2020-06-26 12:30:00,169.43,169.71,169.08,169.71,21735.0,152.951,153.2038,152.635,153.2038,21735.0
2020-06-26 12:40:00,169.62,169.77,169.45,169.58,16608.0,153.1225,153.2579,152.969,153.0864,16608.0
2020-06-26 12:50:00,169.54,169.68,169.38,169.51,14504.0,153.0503,153.1767,152.9059,153.0232,14504.0
2020-06-26 13:00:00,169.34,169.54,169.19,169.24,5747.0,152.8697,153.0503,152.7343,152.7795,5747.0
2020-06-26 13:10:00,169.22,169.26,168.5,168.56,14608.0,152.7614,152.7975,152.1114,152.1656,14608.0
2020-06-26 13:20:00,168.67,168.79,168.51,168.68,6869.0,152.2649,152.3732,152.1205,152.2739,6869.0
2020-06-26 13:30:00,168.61,168.68,168.27,168.47,6276.0,152.2107,152.2739,151.9038,152.0844,6276.0
2020-06-26 13:40:00,168.5,168.51,168.33,168.46,5697.0,152.1114,152.1205,151.958,152.0753,5697.0
2020-06-26 13:50:00,168.62,168.65,168.41,168.65,6857.0,152.2198,152.2469,152.0302,152.2469,6857.0
2020-06-26 14:00:00,168.6,168.6,168.32,168.32,9166.0,152.2017,152.2017,151.949,151.949,9166.0
2020-06-26 14:10:00,168.37,168.61,168.27,168.49,10960.0,151.9941,152.2107,151.9038,152.1024,10960.0
2020-06-26 14:20:00,168.39,168.63,167.99,168.07,13343.0,152.0121,152.2288,151.6511,151.7233,13343.0
2020-06-26 14:30:00,168.11,168.27,167.55,167.59,13566.0,151.7594,151.9038,151.2538,151.29,13566.0
2020-06-26 14:40:00,167.55,167.84,167.41,167.56,14408.0,151.2538,151.5156,151.1275,151.2629,14408.0
2020-06-26 14:50:00,167.57,168.11,167.57,168.05,14733.0,151.2719,151.7594,151.2719,151.7052,14733.0
2020-06-26 15:00:00,168.09,168.34,167.87,168.01,12059.0,151.7413,151.967,151.5427,151.6691,12059.0
2020-06-26 15:10:00,167.97,168.29,167.94,168.04,14543.0,151.633,151.9219,151.6059,151.6962,14543.0
2020-06-26 15:20:00,168.06,168.46,167.86,168.45,23415.0,151.7142,152.0753,151.5337,152.0663,23415.0
2020-06-26 15:30:00,168.47,168.47,167.93,168.31,30337.0,152.0844,152.0844,151.5969,151.9399,30337.0
2020-06-26 15:40:00,168.38,170.57,168.3,169.94,78313.0,152.0031,153.9801,151.9309,153.4114,78313.0
2020-06-26 15:50:00,169.95,170.42,168.81,169.79,256093.0,153.4204,153.8447,152.3913,153.276,256093.0
2020-06-29 09:30:00,170.55,171.68,169.42,169.49,26870.0,153.9621,154.9822,152.942,153.0052,26870.0
2020-06-29 09:40:00,169.64,170.07,169.06,169.95,32155.0,153.1406,153.5287,152.617,153.4204,32155.0
2020-06-29 09:50:00,169.92,171.33,169.58,170.81,46717.0,153.3933,154.6662,153.0864,154.1968,46717.0
2020-06-29 10:00:00,170.81,171.68,170.81,171.34,11456.0,154.1968,154.9822,154.1968,154.6752,11456.0
2020-06-29 10:10:00,171.34,172.78,170.96,172.71,60108.0,154.6752,155.9752,154.3322,155.912,60108.0
2020-06-29 10:20:00,172.71,173.0,171.19,171.58,41693.0,155.912,156.1738,154.5398,154.8919,41693.0
2020-06-29 10:30:00,171.62,172.27,171.36,172.02,10341.0,154.928,155.5148,154.6933,155.2891,10341.0
2020-06-29 10:40:00,171.99,172.5,171.67,171.91,10602.0,155.262,155.7224,154.9731,155.1898,10602.0
2020-06-29 10:50:00,172.04,172.49,171.7,171.73,13909.0,155.3071,155.7134,155.0002,155.0273,13909.0
2020-06-29 11:00:00,171.81,171.95,171.63,171.93,8243.0,155.0995,155.2259,154.937,155.2078,8243.0
2020-06-29 11:10:00,171.94,172.24,171.84,172.14,8940.0,155.2169,155.4877,155.1266,155.3974,8940.0
2020-06-29 11:20:00,172.17,172.4,172.0,172.22,8728.0,155.4245,155.6321,155.271,155.4696,8728.0
2020-06-29 11:30:00,172.32,172.38,171.89,172.11,11339.0,155.5599,155.6141,155.1717,155.3703,11339.0
2020-06-29 11:40:00,172.15,172.34,171.88,172.05,12737.0,155.4064,155.578,155.1627,155.3162,12737.0
2020-06-29 11:50:00,172.11,172.23,171.33,171.36,8544.0,155.3703,155.4787,154.6662,154.6933,8544.0
2020-06-29 12:00:00,171.36,171.64,171.21,171.33,9612.0,154.6933,154.946,154.5579,154.6662,9612.0
2020-06-29 12:10:00,171.4,171.78,171.37,171.67,7425.0,154.7294,155.0724,154.7023,154.9731,7425.0
2020-06-29 12:20:00,171.68,171.82,171.64,171.76,5866.0,154.9822,155.1085,154.946,155.0544,5866.0
2020-06-29 12:30:00,171.72,171.93,171.72,171.82,7973.0,155.0183,155.2078,155.0183,155.1085,7973.0
2020-06-29 12:40:00,171.8,171.92,171.77,171.9,4301.0,155.0905,155.1988,155.0634,155.1808,4301.0
2020-06-29 12:50:00,171.86,171.89,171.7,171.7,5151.0,155.1446,155.1717,155.0002,155.0002,5151.0
2020-06-29 13:00:00,171.8,172.04,171.74,171.79,3724.0,155.0905,155.3071,155.0363,155.0815,3724.0
2020-06-29 13:10:00,171.7,171.71,171.5,171.62,4901.0,155.0002,155.0092,154.8197,154.928,4901.0
2020-06-29 13:20:00,171.58,172.06,171.53,172.0,7088.0,154.8919,155.3252,154.8467,155.271,7088.0
2020-06-29 13:30:00,171.99,172.3,171.81,172.26,4495.0,155.262,155.5419,155.0995,155.5057,4495.0
2020-06-29 13:40:00,172.27,172.27,172.02,172.13,4390.0,155.5148,155.5148,155.2891,155.3884,4390.0
2020-06-29 13:50:00,172.1,172.22,172.07,172.14,5200.0,155.3613,155.4696,155.3342,155.3974,5200.0
2020-06-29 14:00:00,172.17,172.36,171.64,171.74,11614.0,155.4245,155.596,154.946,155.0363,11614.0
2020-06-29 14:10:00,171.77,172.13,171.77,171.95,12705.0,155.0634,155.3884,155.0634,155.2259,12705.0
2020-06-29 14:20:00,171.94,172.03,171.66,171.68,10639.0,155.2169,155.2981,154.9641,154.9822,10639.0
2020-06-29 14:30:00,171.64,171.97,171.63,171.94,16013.0,154.946,155.244,154.937,155.2169,16013.0
2020-06-29 14:40:00,171.89,172.06,171.62,171.8,13111.0,155.1717,155.3252,154.928,155.0905,13111.0
2020-06-29 14:50:00,171.79,171.84,171.66,171.8,14610.0,155.0815,155.1266,154.9641,155.0905,14610.0
2020-06-29 15:00:00,171.79,171.84,171.05,171.08,15619.0,155.0815,155.1266,154.4134,154.4405,15619.0
2020-06-29 15:10:00,171.09,171.62,170.95,171.56,13127.0,154.4495,154.928,154.3232,154.8738,13127.0
2020-06-29 15:20:00,171.61,171.68,171.41,171.57,7652.0,154.919,154.9822,154.7384,154.8829,7652.0
2020-06-29 15:30:00,171.54,171.93,171.54,171.78,7106.0,154.8558,155.2078,154.8558,155.0724,7106.0
2020-06-29 15:40:00,171.77,171.85,171.38,171.48,16919.0,155.0634,155.1356,154.7113,154.8016,16919.0
2020-06-29 15:50:00,171.52,172.73,171.38,172.71,61312.0,154.8377,155.93,154.7113,155.912,61312.0
2020-06-30 09:30:00,172.12,172.93,171.99,172.34,14275.0,155.3794,156.1106,155.262,155.578,14275.0
2020-06-30 09:40:00,172.13,174.86,171.9,172.8,68473.0,155.3884,157.8529,155.1808,155.9932,68473.0
2020-06-30 09:50:00,172.7,173.15,172.43,172.61,14721.0,155.9029,156.3092,155.6592,155.8217,14721.0
2020-06-30 10:00:00,172.67,173.21,172.44,173.15,11148.0,155.8759,156.3633,155.6682,156.3092,11148.0
2020-06-30 10:10:00,173.05,173.15,172.56,172.79,6635.0,156.2189,156.3092,155.7766,155.9842,6635.0
2020-06-30 10:20:00,172.73,173.06,172.68,173.02,9493.0,155.93,156.2279,155.8849,156.1918,9493.0
2020-06-30 10:30:00,173.03,173.2,172.15,172.18,8586.0,156.2009,156.3543,155.4064,155.4335,8586.0
2020-06-30 10:40:00,172.32,172.85,172.27,172.72,5417.0,155.5599,156.0384,155.5148,155.921,5417.0
2020-06-30 10:50:00,172.69,173.32,172.69,173.27,8430.0,155.8939,156.4626,155.8939,156.4175,8430.0
2020-06-30 11:00:00,173.21,173.87,173.2,173.82,11771.0,156.3633,156.9592,156.3543,156.914,11771.0
2020-06-30 11:10:00,173.86,174.66,173.85,174.6,14012.0,156.9501,157.6723,156.9411,157.6182,14012.0
2020-06-30 11:20:00,174.57,174.79,174.39,174.72,14954.0,157.5911,157.7897,157.4286,157.7265,14954.0
2020-06-30 11:30:00,174.7,174.73,174.23,174.31,9326.0,157.7084,157.7355,157.2841,157.3564,9326.0
2020-06-30 11:40:00,174.33,174.37,174.07,174.08,8444.0,157.3744,157.4105,157.1397,157.1487,8444.0
2020-06-30 11:50:00,174.17,174.24,174.07,174.22,9728.0,157.23,157.2932,157.1397,157.2751,9728.0
2020-06-30 12:00:00,174.27,174.49,174.17,174.44,7318.0,157.3202,157.5189,157.23,157.4737,7318.0
2020-06-30 12:10:00,174.44,174.9,174.42,174.74,10291.0,157.4737,157.889,157.4557,157.7445,10291.0
2020-06-30 12:20:00,174.7,174.81,174.58,174.74,6780.0,157.7084,157.8077,157.6001,157.7445,6780.0
2020-06-30 12:30:00,174.75,174.9,174.56,174.68,14426.0,157.7536,157.889,157.582,157.6904,14426.0
2020-06-30 12:40:00,174.67,174.69,173.73,173.74,11124.0,157.6813,157.6994,156.8328,156.8418,11124.0
2020-06-30 12:50:00,173.75,173.98,173.49,173.5,10129.0,156.8508,157.0585,156.6161,156.6251,10129.0
2020-06-30 13:00:00,173.55,173.88,173.53,173.75,6784.0,156.6703,156.9682,156.6522,156.8508,6784.0
2020-06-30 13:10:00,173.77,173.77,173.49,173.59,8632.0,156.8689,156.8689,156.6161,156.7064,8632.0
2020-06-30 13:20:00,173.53,173.86,173.51,173.86,8070.0,156.6522,156.9501,156.6342,156.9501,8070.0
2020-06-30 13:30:00,173.82,173.83,173.62,173.63,7631.0,156.914,156.923,156.7335,156.7425,7631.0
2020-06-30 13:40:00,173.62,173.68,173.36,173.68,9368.0,156.7335,156.7876,156.4988,156.7876,9368.0
2020-06-30 13:50:00,173.67,173.94,173.62,173.9,6534.0,156.7786,157.0223,156.7335,156.9862,6534.0
2020-06-30 14:00:00,173.9,174.06,173.69,174.05,11757.0,156.9862,157.1307,156.7967,157.1216,11757.0
2020-06-30 14:10:00,174.05,174.6,173.97,174.5,6383.0,157.1216,157.6182,157.0494,157.5279,6383.0
2020-06-30 14:20:00,174.5,174.72,174.38,174.64,8831.0,157.5279,157.7265,157.4196,157.6543,8831.0
2020-06-30 14:30:00,174.63,174.86,174.5,174.82,10561.0,157.6452,157.8529,157.5279,157.8168,10561.0
2020-06-30 14:40:00,174.84,175.14,174.84,175.02,17505.0,157.8348,158.1056,157.8348,157.9973,17505.0
2020-06-30 14:50:00,174.99,175.11,174.77,174.77,10062.0,157.9702,158.0785,157.7716,157.7716,10062.0
2020-06-30 15:00:00,174.74,174.78,174.32,174.39,20293.0,157.7445,157.7806,157.3654,157.4286,20293.0
2020-06-30 15:10:00,174.38,174.74,174.33,174.71,9563.0,157.4196,157.7445,157.3744,157.7175,9563.0
2020-06-30 15:20:00,174.65,175.02,174.61,174.81,13215.0,157.6633,157.9973,157.6272,157.8077,13215.0
2020-06-30 15:30:00,174.77,175.21,174.77,175.0,36382.0,157.7716,158.1688,157.7716,157.9792,36382.0
2020-06-30 15:40:00,175.0,175.34,174.76,175.26,47245.0,157.9792,158.2862,157.7626,158.214,47245.0
2020-06-30 15:50:00,175.75,176.93,175.45,175.57,152206.0,158.6563,159.7215,158.3855,158.4938,152206.0
2020-07-01 09:30:00,175.76,177.63,174.26,176.68,43348.0,158.6653,160.3535,157.3112,159.4958,43348.0
2020-07-01 09:40:00,176.7,177.12,176.35,176.35,15238.0,159.5139,159.8931,159.1979,159.1979,15238.0
2020-07-01 09:50:00,176.2,176.58,175.13,175.44,9426.0,159.0625,159.4056,158.0966,158.3765,9426.0
2020-07-01 10:00:00,175.54,176.02,175.34,175.69,9032.0,158.4667,158.9,158.2862,158.6021,9032.0
2020-07-01 10:10:00,175.69,175.82,175.38,175.4,5366.0,158.6021,158.7195,158.3223,158.3403,5366.0
2020-07-01 10:20:00,175.2,175.24,174.48,174.76,6120.0,158.1598,158.1959,157.5098,157.7626,6120.0
2020-07-01 10:30:00,175.0,175.02,174.19,174.19,13903.0,157.9792,157.9973,157.248,157.248,13903.0
2020-07-01 10:40:00,174.27,174.28,173.46,173.48,11715.0,157.3202,157.3293,156.589,156.6071,11715.0
2020-07-01 10:50:00,173.51,173.81,173.23,173.6,16723.0,156.6342,156.905,156.3814,156.7154,16723.0
2020-07-01 11:00:00,173.64,173.67,172.77,172.88,15030.0,156.7515,156.7786,155.9661,156.0654,15030.0
2020-07-01 11:10:00,172.89,172.89,172.3,172.54,13310.0,156.0745,156.0745,155.5419,155.7585,13310.0
2020-07-01 11:20:00,172.52,172.52,171.57,171.66,18349.0,155.7405,155.7405,154.8829,154.9641,18349.0
2020-07-01 11:30:00,171.87,172.3,171.74,171.81,11097.0,155.1537,155.5419,155.0363,155.0995,11097.0
2020-07-01 11:40:00,171.84,172.14,171.72,172.03,7495.0,155.1266,155.3974,155.0183,155.2981,7495.0
2020-07-01 11:50:00,172.1,172.29,171.97,172.15,15462.0,155.3613,155.5328,155.244,155.4064,15462.0
2020-07-01 12:00:00,172.23,172.32,171.59,171.65,21646.0,155.4787,155.5599,154.9009,154.9551,21646.0
2020-07-01 12:10:00,171.65,172.47,171.6,172.41,10636.0,154.9551,155.6953,154.9099,155.6412,10636.0
2020-07-01 12:20:00,172.36,172.67,172.21,172.59,12051.0,155.596,155.8759,155.4606,155.8036,12051.0
2020-07-01 12:30:00,172.67,172.69,172.33,172.36,7139.0,155.8759,155.8939,155.5689,155.596,7139.0
2020-07-01 12:40:00,172.5,172.5,171.93,172.09,12099.0,155.7224,155.7224,155.2078,155.3523,12099.0
2020-07-01 12:50:00,171.95,171.95,171.55,171.66,8854.0,155.2259,155.2259,154.8648,154.9641,8854.0
2020-07-01 13:00:00,171.67,171.67,171.38,171.38,6789.0,154.9731,154.9731,154.7113,154.7113,6789.0
2020-07-01 13:10:00,171.35,171.54,171.21,171.37,4354.0,154.6843,154.8558,154.5579,154.7023,4354.0
2020-07-01 13:20:00,171.36,171.72,171.33,171.49,6461.0,154.6933,155.0183,154.6662,154.8106,6461.0
2020-07-01 13:30:00,171.44,171.52,171.17,171.28,19095.0,154.7655,154.8377,154.5218,154.6211,19095.0
2020-07-01 13:40:00,171.28,171.37,170.91,170.93,9712.0,154.6211,154.7023,154.287,154.3051,9712.0
2020-07-01 13:50:00,170.87,171.34,170.79,171.34,12720.0,154.2509,154.6752,154.1787,154.6752,12720.0
2020-07-01 14:00:00,171.33,171.75,171.32,171.5,8978.0,154.6662,155.0453,154.6572,154.8197,8978.0
2020-07-01 14:10:00,171.48,171.69,171.42,171.51,4819.0,154.8016,154.9912,154.7474,154.8287,4819.0
2020-07-01 14:20:00,171.5,171.66,171.31,171.56,12204.0,154.8197,154.9641,154.6481,154.8738,12204.0
2020-07-01 14:30:00,171.61,171.71,171.19,171.28,9446.0,154.919,155.0092,154.5398,154.6211,9446.0
2020-07-01 14:40:00,171.28,171.37,171.08,171.13,7469.0,154.6211,154.7023,154.4405,154.4856,7469.0
2020-07-01 14:50:00,171.14,171.33,171.12,171.2,9966.0,154.4947,154.6662,154.4766,154.5488,9966.0
2020-07-01 15:00:00,171.22,171.67,171.11,171.36,11502.0,154.5669,154.9731,154.4676,154.6933,11502.0
2020-07-01 15:10:00,171.36,171.43,171.24,171.39,11614.0,154.6933,154.7565,154.585,154.7204,11614.0
2020-07-01 15:20:00,171.39,171.92,171.34,171.81,16688.0,154.7204,155.1988,154.6752,155.0995,16688.0
2020-07-01 15:30:00,171.79,171.95,171.45,171.48,19529.0,155.0815,155.2259,154.7745,154.8016,19529.0
2020-07-01 15:40:00,171.49,171.75,171.43,171.68,29480.0,154.8106,155.0453,154.7565,154.9822,29480.0
2020-07-01 15:50:00,171.63,171.7,170.95,171.52,152516.0,154.937,155.0002,154.3232,154.8377,152516.0
2020-07-02 09:30:00,176.05,177.11,175.16,176.92,42677.0,158.9271,159.884,158.1237,159.7125,42677.0
2020-07-02 09:40:00,176.94,176.96,176.4,176.8,9228.0,159.7306,159.7486,159.2431,159.6042,9228.0
2020-07-02 09:50:00,176.84,177.22,176.62,177.22,10775.0,159.6403,159.9833,159.4417,159.9833,10775.0
2020-07-02 10:00:00,177.42,177.73,177.08,177.45,31016.0,160.1639,160.4437,159.8569,160.191,31016.0
2020-07-02 10:10:00,177.38,177.38,176.82,177.0,8268.0,160.1278,160.1278,159.6222,159.7847,8268.0
2020-07-02 10:20:00,177.0,177.0,175.92,175.98,8333.0,159.7847,159.7847,158.8098,158.8639,8333.0
2020-07-02 10:30:00,176.01,176.1,175.62,175.83,12760.0,158.891,158.9723,158.5389,158.7285,12760.0
2020-07-02 10:40:00,175.78,175.93,175.06,175.06,4072.0,158.6834,158.8188,158.0334,158.0334,4072.0
2020-07-02 10:50:00,175.04,175.04,173.68,173.69,14761.0,158.0154,158.0154,156.7876,156.7967,14761.0
2020-07-02 11:00:00,173.72,174.26,173.63,173.96,8138.0,156.8237,157.3112,156.7425,157.0404,8138.0
2020-07-02 11:10:00,173.81,174.02,173.33,174.02,11432.0,156.905,157.0946,156.4717,157.0946,11432.0
2020-07-02 11:20:00,174.12,174.72,174.12,174.69,6421.0,157.1848,157.7265,157.1848,157.6994,6421.0
2020-07-02 11:30:00,174.8,175.1,174.8,174.86,3075.0,157.7987,158.0695,157.7987,157.8529,3075.0
2020-07-02 11:40:00,174.88,175.32,174.88,175.12,3912.0,157.8709,158.2681,157.8709,158.0876,3912.0
2020-07-02 11:50:00,175.17,175.17,174.6,174.62,11669.0,158.1327,158.1327,157.6182,157.6362,11669.0
2020-07-02 12:00:00,174.71,174.8,174.15,174.77,10644.0,157.7175,157.7987,157.2119,157.7716,10644.0
2020-07-02 12:10:00,174.75,175.12,174.7,174.91,5612.0,157.7536,158.0876,157.7084,157.898,5612.0
2020-07-02 12:20:00,174.96,175.26,174.73,175.26,3722.0,157.9431,158.214,157.7355,158.214,3722.0
2020-07-02 12:30:00,175.24,175.47,175.1,175.42,4862.0,158.1959,158.4035,158.0695,158.3584,4862.0
2020-07-02 12:40:00,175.38,175.41,175.18,175.34,5220.0,158.3223,158.3494,158.1417,158.2862,5220.0
2020-07-02 12:50:00,175.37,175.49,175.24,175.45,4331.0,158.3133,158.4216,158.1959,158.3855,4331.0
2020-07-02 13:00:00,175.34,175.44,175.27,175.35,5726.0,158.2862,158.3765,158.223,158.2952,5726.0
2020-07-02 13:10:00,175.34,175.48,175.22,175.26,7079.0,158.2862,158.4126,158.1779,158.214,7079.0
2020-07-02 13:20:00,175.26,175.32,175.11,175.13,8078.0,158.214,158.2681,158.0785,158.0966,8078.0
2020-07-02 13:30:00,175.2,175.32,175.02,175.14,6041.0,158.1598,158.2681,157.9973,158.1056,6041.0
2020-07-02 13:40:00,175.15,175.66,175.1,175.65,11441.0,158.1147,158.5751,158.0695,158.566,11441.0
2020-07-02 13:50:00,175.63,175.88,175.56,175.62,8382.0,158.548,158.7737,158.4848,158.5389,8382.0
2020-07-02 14:00:00,175.56,175.8,175.1,175.19,5947.0,158.4848,158.7014,158.0695,158.1508,5947.0
2020-07-02 14:10:00,175.14,175.27,175.04,175.22,4924.0,158.1056,158.223,158.0154,158.1779,4924.0
2020-07-02 14:20:00,175.11,175.44,175.05,175.44,4543.0,158.0785,158.3765,158.0244,158.3765,4543.0
2020-07-02 14:30:00,175.44,175.8,175.44,175.7,9420.0,158.3765,158.7014,158.3765,158.6112,9420.0
2020-07-02 14:40:00,175.7,175.71,175.46,175.66,5513.0,158.6112,158.6202,158.3945,158.5751,5513.0
2020-07-02 14:50:00,175.66,175.77,175.29,175.32,9745.0,158.5751,158.6744,158.241,158.2681,9745.0
2020-07-02 15:00:00,175.31,175.47,175.11,175.28,19141.0,158.2591,158.4035,158.0785,158.232,19141.0
2020-07-02 15:10:00,175.22,175.39,175.06,175.32,20401.0,158.1779,158.3313,158.0334,158.2681,20401.0
2020-07-02 15:20:00,175.31,175.48,175.17,175.17,17660.0,158.2591,158.4126,158.1327,158.1327,17660.0
2020-07-02 15:30:00,175.13,175.35,175.01,175.22,17710.0,158.0966,158.2952,157.9883,158.1779,17710.0
2020-07-02 15:40:00,175.21,175.26,174.42,174.47,35076.0,158.1688,158.214,157.4557,157.5008,35076.0
2020-07-02 15:50:00,174.49,174.71,173.9,174.49,93292.0,157.5189,157.7175,156.9862,157.5189,93292.0
2020-07-06 09:30:00,177.41,179.66,177.24,178.18,64830.0,160.1548,162.186,160.0014,160.85,64830.0
2020-07-06 09:40:00,178.11,178.18,177.2,177.69,30392.0,160.7868,160.85,159.9653,160.4076,30392.0
2020-07-06 09:50:00,177.83,178.44,177.78,178.0,11294.0,160.534,161.0847,160.4889,160.6875,11294.0
2020-07-06 10:00:00,178.2,178.64,177.4,177.48,21448.0,160.868,161.2652,160.1458,160.218,21448.0
2020-07-06 10:10:00,177.6,177.71,177.0,177.1,10108.0,160.3264,160.4257,159.7847,159.875,10108.0
2020-07-06 10:20:00,177.03,177.48,176.76,177.17,17590.0,159.8118,160.218,159.5681,159.9382,17590.0
2020-07-06 10:30:00,177.07,177.23,176.81,177.23,11912.0,159.8479,159.9924,159.6132,159.9924,11912.0
2020-07-06 10:40:00,177.19,177.65,176.95,177.59,9619.0,159.9562,160.3715,159.7396,160.3173,9619.0
2020-07-06 10:50:00,177.72,178.23,177.71,177.93,17687.0,160.4347,160.8951,160.4257,160.6243,17687.0
2020-07-06 11:00:00,177.88,177.92,177.66,177.74,6468.0,160.5791,160.6152,160.3805,160.4528,6468.0
2020-07-06 11:10:00,177.72,178.13,177.64,178.0,7253.0,160.4347,160.8048,160.3625,160.6875,7253.0
2020-07-06 11:20:00,178.19,178.24,177.92,178.03,13748.0,160.859,160.9041,160.6152,160.7145,13748.0
2020-07-06 11:30:00,177.96,178.31,177.86,178.15,6487.0,160.6514,160.9673,160.5611,160.8229,6487.0
2020-07-06 11:40:00,178.16,178.29,178.09,178.18,4764.0,160.8319,160.9493,160.7687,160.85,4764.0
2020-07-06 11:50:00,178.13,178.13,177.25,177.25,12505.0,160.8048,160.8048,160.0104,160.0104,12505.0
2020-07-06 12:00:00,177.23,177.59,177.08,177.59,6054.0,159.9924,160.3173,159.8569,160.3173,6054.0
2020-07-06 12:10:00,177.69,178.4,177.64,178.24,18860.0,160.4076,161.0486,160.3625,160.9041,18860.0
2020-07-06 12:20:00,178.21,178.4,178.02,178.27,39335.0,160.877,161.0486,160.7055,160.9312,39335.0
2020-07-06 12:30:00,178.34,178.34,178.01,178.01,8329.0,160.9944,160.9944,160.6965,160.6965,8329.0
2020-07-06 12:40:00,177.94,178.21,177.69,178.2,14500.0,160.6333,160.877,160.4076,160.868,14500.0
2020-07-06 12:50:00,178.27,178.4,178.15,178.34,7021.0,160.9312,161.0486,160.8229,160.9944,7021.0
2020-07-06 13:00:00,178.37,178.57,178.08,178.16,11669.0,161.0215,161.202,160.7597,160.8319,11669.0
2020-07-06 13:10:00,178.18,178.27,177.87,177.87,8627.0,160.85,160.9312,160.5701,160.5701,8627.0
2020-07-06 13:20:00,177.94,178.02,177.74,178.02,11710.0,160.6333,160.7055,160.4528,160.7055,11710.0
2020-07-06 13:30:00,178.06,178.1,177.96,177.99,7500.0,160.7416,160.7777,160.6514,160.6784,7500.0
2020-07-06 13:40:00,178.02,178.05,177.83,177.9,6081.0,160.7055,160.7326,160.534,160.5972,6081.0
2020-07-06 13:50:00,177.87,178.13,177.86,178.08,12122.0,160.5701,160.8048,160.5611,160.7597,12122.0
2020-07-06 14:00:00,178.1,178.16,177.84,178.13,15099.0,160.7777,160.8319,160.543,160.8048,15099.0
2020-07-06 14:10:00,178.16,178.2,177.61,177.62,8682.0,160.8319,160.868,160.3354,160.3444,8682.0
2020-07-06 14:20:00,177.61,177.65,177.46,177.53,10066.0,160.3354,160.3715,160.2,160.2632,10066.0
2020-07-06 14:30:00,177.51,177.66,177.34,177.58,19708.0,160.2451,160.3805,160.0917,160.3083,19708.0
2020-07-06 14:40:00,177.58,177.87,177.46,177.86,14503.0,160.3083,160.5701,160.2,160.5611,14503.0
2020-07-06 14:50:00,177.86,178.16,177.79,178.07,16759.0,160.5611,160.8319,160.4979,160.7507,16759.0
2020-07-06 15:00:00,178.02,178.27,177.83,178.19,46460.0,160.7055,160.9312,160.534,160.859,46460.0
2020-07-06 15:10:00,178.23,178.3,177.88,177.95,16952.0,160.8951,160.9583,160.5791,160.6423,16952.0
2020-07-06 15:20:00,177.96,178.4,177.92,178.36,17903.0,160.6514,161.0486,160.6152,161.0124,17903.0
2020-07-06 15:30:00,178.37,178.48,178.03,178.46,51501.0,161.0215,161.1208,160.7145,161.1027,51501.0
2020-07-06 15:40:00,178.44,178.99,178.35,178.91,39958.0,161.0847,161.5812,161.0034,161.509,39958.0
2020-07-06 15:50:00,178.99,178.99,178.41,178.72,111375.0,161.5812,161.5812,161.0576,161.3374,111375.0
2020-07-07 09:30:00,176.51,177.26,176.16,176.65,19186.0,159.3424,160.0194,159.0264,159.4688,19186.0
2020-07-07 09:40:00,176.8,176.85,176.13,176.7,15033.0,159.6042,159.6493,158.9993,159.5139,15033.0
2020-07-07 09:50:00,176.65,177.68,176.51,177.63,10410.0,159.4688,160.3986,159.3424,160.3535,10410.0
2020-07-07 10:00:00,177.78,178.34,177.48,177.86,13055.0,160.4889,160.9944,160.218,160.5611,13055.0
2020-07-07 10:10:00,177.82,177.95,177.46,177.62,9092.0,160.525,160.6423,160.2,160.3444,9092.0
2020-07-07 10:20:00,177.69,178.12,177.5,177.5,8697.0,160.4076,160.7958,160.2361,160.2361,8697.0
2020-07-07 10:30:00,177.49,177.52,176.73,176.83,10486.0,160.2271,160.2541,159.541,159.6313,10486.0
2020-07-07 10:40:00,176.82,176.89,176.22,176.59,12582.0,159.6222,159.6854,159.0806,159.4146,12582.0
2020-07-07 10:50:00,176.6,176.83,176.51,176.71,8685.0,159.4236,159.6313,159.3424,159.5229,8685.0
2020-07-07 11:00:00,176.7,176.94,176.42,176.74,7745.0,159.5139,159.7306,159.2611,159.55,7745.0
2020-07-07 11:10:00,176.73,177.5,176.73,177.42,6300.0,159.541,160.2361,159.541,160.1639,6300.0
2020-07-07 11:20:00,177.41,177.54,176.82,176.91,9980.0,160.1548,160.2722,159.6222,159.7035,9980.0
2020-07-07 11:30:00,176.97,177.06,176.46,176.5,9283.0,159.7576,159.8389,159.2972,159.3334,9283.0
2020-07-07 11:40:00,176.49,176.69,176.44,176.68,6914.0,159.3243,159.5049,159.2792,159.4958,6914.0
2020-07-07 11:50:00,176.65,176.7,176.3,176.47,12699.0,159.4688,159.5139,159.1528,159.3063,12699.0
2020-07-07 12:00:00,176.47,176.5,176.02,176.06,9786.0,159.3063,159.3334,158.9,158.9362,9786.0
2020-07-07 12:10:00,176.09,176.44,175.98,176.37,10260.0,158.9632,159.2792,158.8639,159.216,10260.0
2020-07-07 12:20:00,176.38,176.41,176.17,176.37,7640.0,159.225,159.2521,159.0355,159.216,7640.0
2020-07-07 12:30:00,176.31,176.31,175.83,175.83,6619.0,159.1618,159.1618,158.7285,158.7285,6619.0
2020-07-07 12:40:00,175.84,175.88,175.36,175.73,10335.0,158.7375,158.7737,158.3042,158.6382,10335.0
2020-07-07 12:50:00,175.68,175.76,175.42,175.6,7647.0,158.5931,158.6653,158.3584,158.5209,7647.0
2020-07-07 13:00:00,175.6,175.88,175.36,175.53,6343.0,158.5209,158.7737,158.3042,158.4577,6343.0
2020-07-07 13:10:00,175.52,175.6,175.27,175.4,13248.0,158.4487,158.5209,158.223,158.3403,13248.0
2020-07-07 13:20:00,175.34,175.59,175.18,175.38,8203.0,158.2862,158.5119,158.1417,158.3223,8203.0
2020-07-07 13:30:00,175.32,175.58,175.23,175.47,12234.0,158.2681,158.5028,158.1869,158.4035,12234.0
2020-07-07 13:40:00,175.43,175.58,175.33,175.49,14368.0,158.3674,158.5028,158.2772,158.4216,14368.0
2020-07-07 13:50:00,175.52,175.78,175.49,175.72,20827.0,158.4487,158.6834,158.4216,158.6292,20827.0
2020-07-07 14:00:00,175.71,175.92,175.46,175.5,14434.0,158.6202,158.8098,158.3945,158.4306,14434.0
2020-07-07 14:10:00,175.52,175.89,175.5,175.8,9858.0,158.4487,158.7827,158.4306,158.7014,9858.0
2020-07-07 14:20:00,175.89,175.92,175.34,175.34,10227.0,158.7827,158.8098,158.2862,158.2862,10227.0
2020-07-07 14:30:00,175.28,175.4,174.98,175.08,10896.0,158.232,158.3403,157.9612,158.0515,10896.0
2020-07-07 14:40:00,175.14,175.23,174.85,175.02,11630.0,158.1056,158.1869,157.8438,157.9973,11630.0
2020-07-07 14:50:00,174.99,175.13,174.92,175.1,19227.0,157.9702,158.0966,157.907,158.0695,19227.0
2020-07-07 15:00:00,175.06,175.06,174.67,174.71,30985.0,158.0334,158.0334,157.6813,157.7175,30985.0
2020-07-07 15:10:00,174.71,174.76,174.32,174.42,12657.0,157.7175,157.7626,157.3654,157.4557,12657.0
2020-07-07 15:20:00,174.46,174.68,174.23,174.5,15171.0,157.4918,157.6904,157.2841,157.5279,15171.0
2020-07-07 15:30:00,174.54,174.61,173.99,174.22,15848.0,157.564,157.6272,157.0675,157.2751,15848.0
2020-07-07 15:40:00,174.18,174.34,174.07,174.32,24636.0,157.239,157.3834,157.1397,157.3654,24636.0
2020-07-07 15:50:00,174.13,174.27,173.84,174.18,72124.0,157.1939,157.3202,156.9321,157.239,72124.0
2020-07-08 09:30:00,174.13,174.13,172.88,173.02,32873.0,157.1939,157.1939,156.0654,156.1918,32873.0
2020-07-08 09:40:00,173.13,173.8,172.74,173.67,28205.0,156.2911,156.896,155.9391,156.7786,28205.0
2020-07-08 09:50:00,173.72,174.31,173.62,173.72,35935.0,156.8237,157.3564,156.7335,156.8237,35935.0
2020-07-08 10:00:00,173.72,174.52,173.59,174.08,18288.0,156.8237,157.5459,156.7064,157.1487,18288.0
2020-07-08 10:10:00,174.08,174.15,173.78,173.86,8403.0,157.1487,157.2119,156.8779,156.9501,8403.0
2020-07-08 10:20:00,173.94,174.17,173.5,173.5,25474.0,157.0223,157.23,156.6251,156.6251,25474.0
2020-07-08 10:30:00,173.57,174.24,173.51,174.2,56485.0,156.6883,157.2932,156.6342,157.2571,56485.0
2020-07-08 10:40:00,174.25,174.44,173.89,174.08,13453.0,157.3022,157.4737,156.9772,157.1487,13453.0
2020-07-08 10:50:00,174.14,174.48,174.08,174.45,40015.0,157.2029,157.5098,157.1487,157.4827,40015.0
2020-07-08 11:00:00,174.48,174.49,173.67,173.72,34813.0,157.5098,157.5189,156.7786,156.8237,34813.0
2020-07-08 11:10:00,173.77,173.8,172.89,172.95,12582.0,156.8689,156.896,156.0745,156.1286,12582.0
2020-07-08 11:20:00,172.95,172.98,172.52,172.92,10528.0,156.1286,156.1557,155.7405,156.1016,10528.0
2020-07-08 11:30:00,172.91,173.11,172.77,172.99,6200.0,156.0925,156.2731,155.9661,156.1647,6200.0
2020-07-08 11:40:00,172.95,173.49,172.95,173.49,7045.0,156.1286,156.6161,156.1286,156.6161,7045.0
2020-07-08 11:50:00,173.4,173.4,172.98,173.1,28050.0,156.5349,156.5349,156.1557,156.264,28050.0
2020-07-08 12:00:00,173.15,173.16,172.95,172.95,5642.0,156.3092,156.3182,156.1286,156.1286,5642.0
2020-07-08 12:10:00,173.0,173.43,172.97,173.43,5764.0,156.1738,156.5619,156.1467,156.5619,5764.0
2020-07-08 12:20:00,173.34,173.48,173.31,173.46,6822.0,156.4807,156.6071,156.4536,156.589,6822.0
2020-07-08 12:30:00,173.42,173.61,173.29,173.61,8465.0,156.5529,156.7244,156.4356,156.7244,8465.0
2020-07-08 12:40:00,173.65,173.65,173.46,173.56,9760.0,156.7606,156.7606,156.589,156.6793,9760.0
2020-07-08 12:50:00,173.56,173.74,173.38,173.69,7502.0,156.6793,156.8418,156.5168,156.7967,7502.0
2020-07-08 13:00:00,173.63,173.85,173.63,173.8,3300.0,156.7425,156.9411,156.7425,156.896,3300.0
2020-07-08 13:10:00,173.78,173.83,173.41,173.46,9247.0,156.8779,156.923,156.5439,156.589,9247.0
2020-07-08 13:20:00,173.39,173.49,173.05,173.28,12926.0,156.5258,156.6161,156.2189,156.4265,12926.0
2020-07-08 13:30:00,173.42,173.53,173.28,173.32,6346.0,156.5529,156.6522,156.4265,156.4626,6346.0
2020-07-08 13:40:00,173.26,173.29,173.09,173.18,7417.0,156.4085,156.4356,156.255,156.3363,7417.0
2020-07-08 13:50:00,173.19,173.45,173.05,173.06,5792.0,156.3453,156.58,156.2189,156.2279,5792.0
2020-07-08 14:00:00,173.11,173.32,172.96,173.13,8030.0,156.2731,156.4626,156.1377,156.2911,8030.0
2020-07-08 14:10:00,173.12,173.48,173.12,173.38,7220.0,156.2821,156.6071,156.2821,156.5168,7220.0
2020-07-08 14:20:00,173.37,173.71,173.36,173.58,10790.0,156.5078,156.8147,156.4988,156.6974,10790.0
2020-07-08 14:30:00,173.54,173.58,173.29,173.37,11088.0,156.6612,156.6974,156.4356,156.5078,11088.0
2020-07-08 14:40:00,173.38,173.38,173.03,173.23,6604.0,156.5168,156.5168,156.2009,156.3814,6604.0
2020-07-08 14:50:00,173.28,173.68,173.17,173.63,8701.0,156.4265,156.7876,156.3272,156.7425,8701.0
2020-07-08 15:00:00,173.74,173.94,173.62,173.94,10872.0,156.8418,157.0223,156.7335,157.0223,10872.0
2020-07-08 15:10:00,174.0,174.5,174.0,174.47,13093.0,157.0765,157.5279,157.0765,157.5008,13093.0
2020-07-08 15:20:00,174.46,175.25,174.46,174.89,25325.0,157.4918,158.2049,157.4918,157.8799,25325.0
2020-07-08 15:30:00,174.92,175.2,174.82,174.88,29579.0,157.907,158.1598,157.8168,157.8709,29579.0
2020-07-08 15:40:00,174.91,175.08,174.6,174.7,28592.0,157.898,158.0515,157.6182,157.7084,28592.0
2020-07-08 15:50:00,174.62,175.31,174.61,175.26,132203.0,157.6362,158.2591,157.6272,158.214,132203.0
2020-07-09 09:30:00,174.66,175.35,173.53,173.55,24985.0,157.6723,158.2952,156.6522,156.6703,24985.0
2020-07-09 09:40:00,173.37,173.66,172.83,173.31,16865.0,156.5078,156.7696,156.0203,156.4536,16865.0
2020-07-09 09:50:00,173.31,173.65,172.49,173.56,18274.0,156.4536,156.7606,155.7134,156.6793,18274.0
2020-07-09 10:00:00,173.53,173.8,173.4,173.6,11112.0,156.6522,156.896,156.5349,156.7154,11112.0
2020-07-09 10:10:00,173.44,173.44,172.42,172.52,11736.0,156.571,156.571,155.6502,155.7405,11736.0
2020-07-09 10:20:00,172.38,172.71,172.37,172.64,18435.0,155.6141,155.912,155.605,155.8488,18435.0
2020-07-09 10:30:00,172.63,172.79,172.07,172.14,39010.0,155.8398,155.9842,155.3342,155.3974,39010.0
2020-07-09 10:40:00,172.12,172.12,171.83,171.88,9093.0,155.3794,155.3794,155.1176,155.1627,9093.0
2020-07-09 10:50:00,171.74,172.09,171.28,171.32,12974.0,155.0363,155.3523,154.6211,154.6572,12974.0
2020-07-09 11:00:00,171.3,171.61,171.21,171.59,24845.0,154.6391,154.919,154.5579,154.9009,24845.0
2020-07-09 11:10:00,171.58,171.63,170.14,170.14,26988.0,154.8919,154.937,153.5919,153.5919,26988.0
2020-07-09 11:20:00,170.4,170.4,169.62,170.11,27700.0,153.8267,153.8267,153.1225,153.5649,27700.0
2020-07-09 11:30:00,170.12,171.11,170.12,171.09,34176.0,153.5739,154.4676,153.5739,154.4495,34176.0
2020-07-09 11:40:00,171.06,171.56,170.61,171.56,63421.0,154.4225,154.8738,154.0162,154.8738,63421.0
2020-07-09 11:50:00,171.57,172.06,171.46,171.55,22513.0,154.8829,155.3252,154.7836,154.8648,22513.0
2020-07-09 12:00:00,171.59,172.5,171.59,172.17,33679.0,154.9009,155.7224,154.9009,155.4245,33679.0
2020-07-09 12:10:00,172.09,172.12,171.19,171.19,16167.0,155.3523,155.3794,154.5398,154.5398,16167.0
2020-07-09 12:20:00,171.16,171.65,171.1,171.46,8900.0,154.5127,154.9551,154.4586,154.7836,8900.0
2020-07-09 12:30:00,171.37,171.51,171.16,171.35,7464.0,154.7023,154.8287,154.5127,154.6843,7464.0
2020-07-09 12:40:00,171.36,171.51,171.16,171.51,8672.0,154.6933,154.8287,154.5127,154.8287,8672.0
2020-07-09 12:50:00,171.47,171.94,171.13,171.85,21069.0,154.7926,155.2169,154.4856,155.1356,21069.0
2020-07-09 13:00:00,171.85,172.08,171.7,171.98,20950.0,155.1356,155.3433,155.0002,155.253,20950.0
2020-07-09 13:10:00,172.01,172.22,171.93,172.12,34426.0,155.2801,155.4696,155.2078,155.3794,34426.0
2020-07-09 13:20:00,172.06,172.07,171.42,171.73,42509.0,155.3252,155.3342,154.7474,155.0273,42509.0
2020-07-09 13:30:00,171.73,172.52,171.63,172.37,39096.0,155.0273,155.7405,154.937,155.605,39096.0
2020-07-09 13:40:00,172.43,172.75,172.25,172.42,52224.0,155.6592,155.9481,155.4967,155.6502,52224.0
2020-07-09 13:50:00,172.43,172.47,171.73,171.75,6376.0,155.6592,155.6953,155.0273,155.0453,6376.0
2020-07-09 14:00:00,171.7,172.05,171.49,172.01,12815.0,155.0002,155.3162,154.8106,155.2801,12815.0
2020-07-09 14:10:00,172.07,172.41,172.0,172.4,9847.0,155.3342,155.6412,155.271,155.6321,9847.0
2020-07-09 14:20:00,172.34,172.34,171.85,171.94,11316.0,155.578,155.578,155.1356,155.2169,11316.0
2020-07-09 14:30:00,171.94,172.22,171.84,172.16,15657.0,155.2169,155.4696,155.1266,155.4155,15657.0
2020-07-09 14:40:00,172.2,172.31,172.03,172.25,14660.0,155.4516,155.5509,155.2981,155.4967,14660.0
2020-07-09 14:50:00,172.22,172.61,172.08,172.53,17832.0,155.4696,155.8217,155.3433,155.7495,17832.0
2020-07-09 15:00:00,172.53,172.8,172.26,172.31,14072.0,155.7495,155.9932,155.5057,155.5509,14072.0
2020-07-09 15:10:00,172.34,172.58,172.03,172.08,24353.0,155.578,155.7946,155.2981,155.3433,24353.0
2020-07-09 15:20:00,172.05,172.08,171.33,171.38,12701.0,155.3162,155.3433,154.6662,154.7113,12701.0
2020-07-09 15:30:00,171.39,171.39,170.4,170.68,22799.0,154.7204,154.7204,153.8267,154.0794,22799.0
2020-07-09 15:40:00,170.63,171.49,170.44,171.0,47193.0,154.0343,154.8106,153.8628,154.3683,47193.0
2020-07-09 15:50:00,171.01,171.02,170.32,170.96,152779.0,154.3773,154.3863,153.7544,154.3322,152779.0
2020-07-10 09:30:00,170.81,171.43,170.58,170.94,32321.0,154.1968,154.7565,153.9891,154.3141,32321.0
2020-07-10 09:40:00,170.95,171.36,170.43,170.69,69778.0,154.3232,154.6933,153.8537,154.0884,69778.0
2020-07-10 09:50:00,170.63,170.63,169.62,170.08,40154.0,154.0343,154.0343,153.1225,153.5378,40154.0
2020-07-10 10:00:00,169.91,169.91,169.27,169.55,11791.0,153.3843,153.3843,152.8066,153.0593,11791.0
2020-07-10 10:10:00,169.57,170.07,169.27,169.39,19466.0,153.0774,153.5287,152.8066,152.9149,19466.0
2020-07-10 10:20:00,169.26,169.67,169.15,169.65,16076.0,152.7975,153.1677,152.6982,153.1496,16076.0
2020-07-10 10:30:00,169.65,170.16,169.63,169.97,19926.0,153.1496,153.61,153.1315,153.4385,19926.0
2020-07-10 10:40:00,170.01,170.47,169.74,169.74,25318.0,153.4746,153.8898,153.2308,153.2308,25318.0
2020-07-10 10:50:00,169.84,169.94,169.54,169.72,15504.0,153.3211,153.4114,153.0503,153.2128,15504.0
2020-07-10 11:00:00,169.74,170.21,169.54,170.17,22201.0,153.2308,153.6551,153.0503,153.619,22201.0
2020-07-10 11:10:00,170.21,170.5,169.91,170.34,11149.0,153.6551,153.9169,153.3843,153.7725,11149.0
2020-07-10 11:20:00,170.43,170.66,170.39,170.51,4903.0,153.8537,154.0614,153.8176,153.926,4903.0
2020-07-10 11:30:00,170.52,170.75,170.24,170.24,22913.0,153.935,154.1426,153.6822,153.6822,22913.0
2020-07-10 11:40:00,170.26,170.63,170.26,170.5,13926.0,153.7003,154.0343,153.7003,153.9169,13926.0
2020-07-10 11:50:00,170.53,170.72,170.36,170.49,12185.0,153.944,154.1155,153.7905,153.9079,12185.0
2020-07-10 12:00:00,170.52,170.78,170.35,170.76,13503.0,153.935,154.1697,153.7815,154.1516,13503.0
2020-07-10 12:10:00,170.74,171.14,170.6,170.64,10501.0,154.1336,154.4947,154.0072,154.0433,10501.0
2020-07-10 12:20:00,170.69,170.73,170.38,170.51,11496.0,154.0884,154.1246,153.8086,153.926,11496.0
2020-07-10 12:30:00,170.48,170.65,170.42,170.55,4382.0,153.8989,154.0523,153.8447,153.9621,4382.0
2020-07-10 12:40:00,170.5,170.81,170.29,170.8,6132.0,153.9169,154.1968,153.7273,154.1877,6132.0
2020-07-10 12:50:00,170.79,171.43,170.79,171.16,5562.0,154.1787,154.7565,154.1787,154.5127,5562.0
2020-07-10 13:00:00,171.19,171.33,171.1,171.23,7169.0,154.5398,154.6662,154.4586,154.5759,7169.0
2020-07-10 13:10:00,171.23,171.38,171.14,171.17,15893.0,154.5759,154.7113,154.4947,154.5218,15893.0
2020-07-10 13:20:00,171.25,171.35,171.14,171.25,8127.0,154.594,154.6843,154.4947,154.594,8127.0
2020-07-10 13:30:00,171.33,171.43,170.97,170.97,28330.0,154.6662,154.7565,154.3412,154.3412,28330.0
2020-07-10 13:40:00,170.94,171.25,170.94,171.1,23679.0,154.3141,154.594,154.3141,154.4586,23679.0
2020-07-10 13:50:00,171.13,171.5,171.1,171.41,21675.0,154.4856,154.8197,154.4586,154.7384,21675.0
2020-07-10 14:00:00,171.44,171.49,171.15,171.31,20118.0,154.7655,154.8106,154.5037,154.6481,20118.0
2020-07-10 14:10:00,171.27,171.3,170.92,170.96,6927.0,154.612,154.6391,154.2961,154.3322,6927.0
2020-07-10 14:20:00,170.98,171.25,170.74,171.24,6604.0,154.3502,154.594,154.1336,154.585,6604.0
2020-07-10 14:30:00,171.22,171.31,171.05,171.29,7092.0,154.5669,154.6481,154.4134,154.6301,7092.0
2020-07-10 14:40:00,171.28,171.56,171.25,171.47,8297.0,154.6211,154.8738,154.594,154.7926,8297.0
2020-07-10 14:50:00,171.47,171.47,171.11,171.12,18790.0,154.7926,154.7926,154.4676,154.4766,18790.0
2020-07-10 15:00:00,171.05,171.19,170.89,171.05,14110.0,154.4134,154.5398,154.269,154.4134,14110.0
2020-07-10 15:10:00,171.07,171.69,171.07,171.52,14823.0,154.4315,154.9912,154.4315,154.8377,14823.0
2020-07-10 15:20:00,171.5,171.52,171.15,171.16,25295.0,154.8197,154.8377,154.5037,154.5127,25295.0
2020-07-10 15:30:00,171.18,171.54,171.04,171.37,27775.0,154.5308,154.8558,154.4044,154.7023,27775.0
2020-07-10 15:40:00,171.36,171.53,171.1,171.36,26980.0,154.6933,154.8467,154.4586,154.6933,26980.0
2020-07-10 15:50:00,171.34,171.39,170.78,170.85,101820.0,154.6752,154.7204,154.1697,154.2329,101820.0
2020-07-13 09:30:00,172.38,172.69,171.85,172.03,21248.0,155.6141,155.8939,155.1356,155.2981,21248.0
2020-07-13 09:40:00,172.15,172.3,171.46,171.77,5615.0,155.4064,155.5419,154.7836,155.0634,5615.0
2020-07-13 09:50:00,171.58,172.0,171.29,171.3,5821.0,154.8919,155.271,154.6301,154.6391,5821.0
2020-07-13 10:00:00,171.51,171.99,171.28,171.96,7507.0,154.8287,155.262,154.6211,155.2349,7507.0
2020-07-13 10:10:00,172.08,172.75,171.88,172.75,8443.0,155.3433,155.9481,155.1627,155.9481,8443.0
2020-07-13 10:20:00,172.79,173.75,172.79,173.47,22628.0,155.9842,156.8508,155.9842,156.5981,22628.0
2020-07-13 10:30:00,173.57,173.97,173.38,173.38,14434.0,156.6883,157.0494,156.5168,156.5168,14434.0
2020-07-13 10:40:00,173.39,173.57,173.14,173.53,6384.0,156.5258,156.6883,156.3002,156.6522,6384.0
2020-07-13 10:50:00,173.67,174.07,173.52,173.97,15117.0,156.7786,157.1397,156.6432,157.0494,15117.0
2020-07-13 11:00:00,173.87,174.05,173.79,173.93,8941.0,156.9592,157.1216,156.8869,157.0133,8941.0
2020-07-13 11:10:00,173.9,174.1,173.9,174.1,4137.0,156.9862,157.1668,156.9862,157.1668,4137.0
2020-07-13 11:20:00,174.28,174.64,174.09,174.62,6122.0,157.3293,157.6543,157.1578,157.6362,6122.0
2020-07-13 11:30:00,174.67,174.72,174.12,174.31,6450.0,157.6813,157.7265,157.1848,157.3564,6450.0
2020-07-13 11:40:00,174.33,174.4,173.9,174.06,10893.0,157.3744,157.4376,156.9862,157.1307,10893.0
2020-07-13 11:50:00,174.01,174.41,173.98,174.4,9584.0,157.0855,157.4466,157.0585,157.4376,9584.0
2020-07-13 12:00:00,174.44,174.55,174.13,174.4,9003.0,157.4737,157.573,157.1939,157.4376,9003.0
2020-07-13 12:10:00,174.32,174.44,174.14,174.35,7177.0,157.3654,157.4737,157.2029,157.3925,7177.0
2020-07-13 12:20:00,174.27,174.32,173.9,174.0,17889.0,157.3202,157.3654,156.9862,157.0765,17889.0
2020-07-13 12:30:00,174.06,174.86,173.99,174.86,10772.0,157.1307,157.8529,157.0675,157.8529,10772.0
2020-07-13 12:40:00,174.85,175.11,174.73,175.1,10040.0,157.8438,158.0785,157.7355,158.0695,10040.0
2020-07-13 12:50:00,175.17,175.67,175.08,175.67,14288.0,158.1327,158.5841,158.0515,158.5841,14288.0
2020-07-13 13:00:00,175.79,175.84,175.05,175.14,8401.0,158.6924,158.7375,158.0244,158.1056,8401.0
2020-07-13 13:10:00,175.18,175.76,175.04,175.62,11732.0,158.1417,158.6653,158.0154,158.5389,11732.0
2020-07-13 13:20:00,175.61,175.64,175.3,175.3,5415.0,158.5299,158.557,158.2501,158.2501,5415.0
2020-07-13 13:30:00,175.36,175.86,175.36,175.78,6338.0,158.3042,158.7556,158.3042,158.6834,6338.0
2020-07-13 13:40:00,175.8,176.15,175.77,176.08,6150.0,158.7014,159.0174,158.6744,158.9542,6150.0
2020-07-13 13:50:00,176.1,176.4,176.06,176.33,10981.0,158.9723,159.2431,158.9362,159.1799,10981.0
2020-07-13 14:00:00,176.27,176.33,175.81,175.85,10474.0,159.1257,159.1799,158.7105,158.7466,10474.0
2020-07-13 14:10:00,175.93,176.01,175.65,175.91,10444.0,158.8188,158.891,158.566,158.8007,10444.0
2020-07-13 14:20:00,175.96,176.16,175.64,175.75,13216.0,158.8459,159.0264,158.557,158.6563,13216.0
2020-07-13 14:30:00,175.72,176.7,175.66,176.63,14531.0,158.6292,159.5139,158.5751,159.4507,14531.0
2020-07-13 14:40:00,176.6,176.69,176.14,176.44,10562.0,159.4236,159.5049,159.0084,159.2792,10562.0
2020-07-13 14:50:00,176.4,177.4,176.35,177.3,45128.0,159.2431,160.1458,159.1979,160.0555,45128.0
2020-07-13 15:00:00,177.37,177.41,176.7,176.92,47786.0,160.1187,160.1548,159.5139,159.7125,47786.0
2020-07-13 15:10:00,176.96,177.29,176.72,176.89,33423.0,159.7486,160.0465,159.532,159.6854,33423.0
2020-07-13 15:20:00,176.89,177.08,176.05,176.05,27535.0,159.6854,159.8569,158.9271,158.9271,27535.0
2020-07-13 15:30:00,176.03,176.41,175.67,175.96,82480.0,158.9091,159.2521,158.5841,158.8459,82480.0
2020-07-13 15:40:00,175.97,176.35,175.16,175.22,55339.0,158.8549,159.1979,158.1237,158.1779,55339.0
2020-07-13 15:50:00,175.22,175.66,174.54,175.19,97284.0,158.1779,158.5751,157.564,158.1508,97284.0
2020-07-14 09:30:00,174.05,174.48,173.39,174.19,19418.0,157.1216,157.5098,156.5258,157.248,19418.0
2020-07-14 09:40:00,174.21,174.39,173.74,174.27,4400.0,157.2661,157.4286,156.8418,157.3202,4400.0
2020-07-14 09:50:00,174.4,175.61,174.04,175.47,20680.0,157.4376,158.5299,157.1126,158.4035,20680.0
2020-07-14 10:00:00,175.54,175.81,174.91,175.31,51483.0,158.4667,158.7105,157.898,158.2591,51483.0
2020-07-14 10:10:00,175.3,176.5,175.2,176.5,9937.0,158.2501,159.3334,158.1598,159.3334,9937.0
2020-07-14 10:20:00,176.3,176.99,176.17,176.75,10942.0,159.1528,159.7757,159.0355,159.559,10942.0
2020-07-14 10:30:00,176.76,177.23,176.2,176.25,12644.0,159.5681,159.9924,159.0625,159.1077,12644.0
2020-07-14 10:40:00,176.33,176.84,176.15,176.15,7418.0,159.1799,159.6403,159.0174,159.0174,7418.0
2020-07-14 10:50:00,176.15,176.61,176.15,176.44,7207.0,159.0174,159.4327,159.0174,159.2792,7207.0
2020-07-14 11:00:00,176.48,177.35,176.22,177.13,11716.0,159.3153,160.1007,159.0806,159.9021,11716.0
2020-07-14 11:10:00,177.09,177.21,176.61,176.92,4977.0,159.866,159.9743,159.4327,159.7125,4977.0
2020-07-14 11:20:00,176.83,177.02,176.58,176.61,9377.0,159.6313,159.8028,159.4056,159.4327,9377.0
2020-07-14 11:30:00,176.49,177.08,176.33,176.52,5624.0,159.3243,159.8569,159.1799,159.3514,5624.0
2020-07-14 11:40:00,176.59,176.92,176.44,176.46,4615.0,159.4146,159.7125,159.2792,159.2972,4615.0
2020-07-14 11:50:00,176.41,176.44,176.11,176.23,10111.0,159.2521,159.2792,158.9813,159.0896,10111.0
2020-07-14 12:00:00,176.3,176.49,175.85,175.93,11245.0,159.1528,159.3243,158.7466,158.8188,11245.0
2020-07-14 12:10:00,175.93,176.18,175.81,176.17,17077.0,158.8188,159.0445,158.7105,159.0355,17077.0
2020-07-14 12:20:00,176.26,176.41,175.92,176.0,4300.0,159.1167,159.2521,158.8098,158.882,4300.0
2020-07-14 12:30:00,176.07,176.38,175.99,176.26,5081.0,158.9452,159.225,158.873,159.1167,5081.0
2020-07-14 12:40:00,176.42,176.5,176.17,176.4,5027.0,159.2611,159.3334,159.0355,159.2431,5027.0
2020-07-14 12:50:00,176.4,176.4,176.02,176.1,4714.0,159.2431,159.2431,158.9,158.9723,4714.0
2020-07-14 13:00:00,176.08,176.15,175.86,175.88,8361.0,158.9542,159.0174,158.7556,158.7737,8361.0
2020-07-14 13:10:00,175.83,176.17,175.83,176.13,4806.0,158.7285,159.0355,158.7285,158.9993,4806.0
2020-07-14 13:20:00,176.15,176.36,176.1,176.22,9247.0,159.0174,159.207,158.9723,159.0806,9247.0
2020-07-14 13:30:00,176.22,177.07,176.22,177.07,10434.0,159.0806,159.8479,159.0806,159.8479,10434.0
2020-07-14 13:40:00,177.01,177.5,176.97,177.5,11572.0,159.7938,160.2361,159.7576,160.2361,11572.0
2020-07-14 13:50:00,177.46,177.59,176.75,177.1,9962.0,160.2,160.3173,159.559,159.875,9962.0
2020-07-14 14:00:00,177.05,177.46,176.71,176.89,5115.0,159.8299,160.2,159.5229,159.6854,5115.0
2020-07-14 14:10:00,176.89,177.26,176.81,177.26,5948.0,159.6854,160.0194,159.6132,160.0194,5948.0
2020-07-14 14:20:00,177.23,177.39,177.0,177.01,5139.0,159.9924,160.1368,159.7847,159.7938,5139.0
2020-07-14 14:30:00,177.03,177.15,176.85,176.85,4030.0,159.8118,159.9201,159.6493,159.6493,4030.0
2020-07-14 14:40:00,176.9,177.16,176.71,176.77,5090.0,159.6945,159.9292,159.5229,159.5771,5090.0
2020-07-14 14:50:00,176.77,177.34,176.77,177.18,5677.0,159.5771,160.0917,159.5771,159.9472,5677.0
2020-07-14 15:00:00,177.17,177.31,177.09,177.21,14546.0,159.9382,160.0646,159.866,159.9743,14546.0
2020-07-14 15:10:00,177.23,177.71,177.18,177.71,30617.0,159.9924,160.4257,159.9472,160.4257,30617.0
2020-07-14 15:20:00,177.75,178.3,177.69,178.08,31996.0,160.4618,160.9583,160.4076,160.7597,31996.0
2020-07-14 15:30:00,178.04,178.24,177.91,178.24,14517.0,160.7236,160.9041,160.6062,160.9041,14517.0
2020-07-14 15:40:00,178.17,178.3,177.92,178.03,38492.0,160.8409,160.9583,160.6152,160.7145,38492.0
2020-07-14 15:50:00,178.13,178.4,177.81,177.93,87584.0,160.8048,161.0486,160.5159,160.6243,87584.0
2020-07-15 09:30:00,181.31,181.88,180.03,180.3,62020.0,163.6755,164.1901,162.52,162.7638,62020.0
2020-07-15 09:40:00,180.36,180.52,179.65,180.4,27104.0,162.8179,162.9624,162.177,162.854,27104.0
2020-07-15 09:50:00,180.43,180.71,179.5,180.34,40022.0,162.8811,163.1339,162.0416,162.7999,40022.0
2020-07-15 10:00:00,180.45,180.53,179.33,179.44,20716.0,162.8992,162.9714,161.8881,161.9874,20716.0
2020-07-15 10:10:00,179.54,179.98,179.16,179.87,15923.0,162.0777,162.4749,161.7346,162.3756,15923.0
2020-07-15 10:20:00,179.87,180.73,179.83,180.73,13345.0,162.3756,163.1519,162.3395,163.1519,13345.0
2020-07-15 10:30:00,180.8,181.08,180.56,180.98,13422.0,163.2151,163.4679,162.9985,163.3776,13422.0
2020-07-15 10:40:00,180.81,181.18,180.57,180.58,47033.0,163.2242,163.5582,163.0075,163.0165,47033.0
2020-07-15 10:50:00,180.53,180.99,180.53,180.65,14290.0,162.9714,163.3867,162.9714,163.0797,14290.0
2020-07-15 11:00:00,180.65,180.77,180.3,180.69,14447.0,163.0797,163.188,162.7638,163.1158,14447.0
2020-07-15 11:10:00,180.62,181.1,180.43,180.98,17193.0,163.0526,163.486,162.8811,163.3776,17193.0
2020-07-15 11:20:00,180.97,181.3,180.48,181.24,51553.0,163.3686,163.6665,162.9263,163.6123,51553.0
2020-07-15 11:30:00,181.27,182.04,181.27,181.74,18214.0,163.6394,164.3345,163.6394,164.0637,18214.0
2020-07-15 11:40:00,181.73,181.78,181.31,181.51,13873.0,164.0547,164.0998,163.6755,163.8561,13873.0
2020-07-15 11:50:00,181.46,181.63,180.63,180.64,8886.0,163.8109,163.9644,163.0617,163.0707,8886.0
2020-07-15 12:00:00,180.59,180.59,180.27,180.46,10301.0,163.0256,163.0256,162.7367,162.9082,10301.0
2020-07-15 12:10:00,180.55,181.11,180.27,181.11,10065.0,162.9894,163.495,162.7367,163.495,10065.0
2020-07-15 12:20:00,181.09,181.3,180.98,181.3,4584.0,163.4769,163.6665,163.3776,163.6665,4584.0
2020-07-15 12:30:00,181.22,181.32,180.58,180.58,4117.0,163.5943,163.6846,163.0165,163.0165,4117.0
2020-07-15 12:40:00,180.57,180.92,180.57,180.92,3525.0,163.0075,163.3235,163.0075,163.3235,3525.0
2020-07-15 12:50:00,180.84,180.92,180.74,180.92,3239.0,163.2512,163.3235,163.161,163.3235,3239.0
2020-07-15 13:00:00,181.0,181.42,180.93,181.27,6422.0,163.3957,163.7748,163.3325,163.6394,6422.0
2020-07-15 13:10:00,181.24,181.24,181.05,181.05,3705.0,163.6123,163.6123,163.4408,163.4408,3705.0
2020-07-15 13:20:00,181.09,181.2,180.97,180.98,7416.0,163.4769,163.5762,163.3686,163.3776,7416.0
2020-07-15 13:30:00,181.03,181.25,180.95,181.2,5220.0,163.4228,163.6214,163.3505,163.5762,5220.0
2020-07-15 13:40:00,181.23,181.3,181.07,181.13,5760.0,163.6033,163.6665,163.4589,163.513,5760.0
2020-07-15 13:50:00,181.12,181.18,180.69,180.69,14766.0,163.504,163.5582,163.1158,163.1158,14766.0
2020-07-15 14:00:00,180.65,181.22,180.53,180.81,13974.0,163.0797,163.5943,162.9714,163.2242,13974.0
2020-07-15 14:10:00,180.77,181.01,180.76,180.77,7346.0,163.188,163.4047,163.179,163.188,7346.0
2020-07-15 14:20:00,180.81,180.84,180.53,180.63,7170.0,163.2242,163.2512,162.9714,163.0617,7170.0
2020-07-15 14:30:00,180.61,180.94,180.56,180.62,11645.0,163.0436,163.3415,162.9985,163.0526,11645.0
2020-07-15 14:40:00,180.67,181.18,180.66,181.16,16818.0,163.0978,163.5582,163.0887,163.5401,16818.0
2020-07-15 14:50:00,181.11,181.42,180.95,181.2,51934.0,163.495,163.7748,163.3505,163.5762,51934.0
2020-07-15 15:00:00,181.16,181.46,180.85,180.91,23445.0,163.5401,163.8109,163.2603,163.3144,23445.0
2020-07-15 15:10:00,180.82,181.28,180.82,181.28,8445.0,163.2332,163.6484,163.2332,163.6484,8445.0
2020-07-15 15:20:00,181.26,181.31,180.85,181.31,8368.0,163.6304,163.6755,163.2603,163.6755,8368.0
2020-07-15 15:30:00,181.43,181.8,181.38,181.78,14004.0,163.7839,164.1179,163.7387,164.0998,14004.0
2020-07-15 15:40:00,181.66,182.14,181.51,181.88,35040.0,163.9915,164.4248,163.8561,164.1901,35040.0
2020-07-15 15:50:00,181.83,181.85,181.05,181.22,145912.0,164.145,164.163,163.4408,163.5943,145912.0
2020-07-16 09:30:00,181.01,181.28,180.3,180.97,37516.0,163.4047,163.6484,162.7638,163.3686,37516.0
2020-07-16 09:40:00,181.19,181.78,180.79,181.65,7610.0,163.5672,164.0998,163.2061,163.9825,7610.0
2020-07-16 09:50:00,181.59,182.56,181.55,182.29,14356.0,163.9283,164.804,163.8922,164.5602,14356.0
2020-07-16 10:00:00,182.37,183.15,182.37,183.12,21469.0,164.6324,165.3366,164.6324,165.3095,21469.0
2020-07-16 10:10:00,183.15,183.9,183.15,183.41,9866.0,165.3366,166.0136,165.3366,165.5713,9866.0
2020-07-16 10:20:00,183.34,184.04,183.06,184.04,21005.0,165.5081,166.14,165.2553,166.14,21005.0
2020-07-16 10:30:00,184.03,184.37,183.84,184.1,48866.0,166.131,166.4379,165.9595,166.1942,48866.0
2020-07-16 10:40:00,184.1,185.22,184.06,185.07,36932.0,166.1942,167.2052,166.1581,167.0698,36932.0
2020-07-16 10:50:00,185.09,185.22,184.82,184.98,30795.0,167.0879,167.2052,166.8441,166.9886,30795.0
2020-07-16 11:00:00,184.94,185.26,184.84,184.94,42807.0,166.9525,167.2413,166.8622,166.9525,42807.0
2020-07-16 11:10:00,185.08,185.58,184.95,185.42,26303.0,167.0789,167.5302,166.9615,167.3858,26303.0
2020-07-16 11:20:00,185.39,185.79,184.83,185.35,26308.0,167.3587,167.7198,166.8532,167.3226,26308.0
2020-07-16 11:30:00,185.28,185.39,184.36,184.37,14064.0,167.2594,167.3587,166.4289,166.4379,14064.0
2020-07-16 11:40:00,184.44,184.61,184.39,184.55,20578.0,166.5011,166.6546,166.456,166.6004,20578.0
2020-07-16 11:50:00,184.61,184.7,184.45,184.5,22867.0,166.6546,166.7358,166.5101,166.5553,22867.0
2020-07-16 12:00:00,184.49,184.6,184.28,184.52,34187.0,166.5462,166.6455,166.3567,166.5733,34187.0
2020-07-16 12:10:00,184.52,184.58,183.41,183.55,11700.0,166.5733,166.6275,165.5713,165.6977,11700.0
2020-07-16 12:20:00,183.37,183.82,183.1,183.64,6960.0,165.5352,165.9414,165.2914,165.7789,6960.0
2020-07-16 12:30:00,183.61,184.0,183.6,183.88,14382.0,165.7518,166.1039,165.7428,165.9956,14382.0
2020-07-16 12:40:00,183.9,184.04,183.62,183.63,6434.0,166.0136,166.14,165.7609,165.7699,6434.0
2020-07-16 12:50:00,183.62,183.62,183.3,183.41,15360.0,165.7609,165.7609,165.472,165.5713,15360.0
2020-07-16 13:00:00,183.39,184.08,183.38,184.02,17842.0,165.5532,166.1761,165.5442,166.1219,17842.0
2020-07-16 13:10:00,184.09,184.48,183.89,184.3,15027.0,166.1851,166.5372,166.0046,166.3747,15027.0
2020-07-16 13:20:00,184.31,184.64,184.25,184.53,32121.0,166.3837,166.6816,166.3296,166.5823,32121.0
2020-07-16 13:30:00,184.53,184.56,183.67,183.79,7884.0,166.5823,166.6094,165.806,165.9143,7884.0
2020-07-16 13:40:00,183.87,184.01,183.66,183.66,6430.0,165.9865,166.1129,165.797,165.797,6430.0
2020-07-16 13:50:00,183.63,183.94,183.51,183.66,33307.0,165.7699,166.0497,165.6616,165.797,33307.0
2020-07-16 14:00:00,183.68,184.07,183.61,183.9,8414.0,165.815,166.1671,165.7518,166.0136,8414.0
2020-07-16 14:10:00,183.83,184.17,183.82,184.1,11959.0,165.9504,166.2574,165.9414,166.1942,11959.0
2020-07-16 14:20:00,184.16,184.25,184.04,184.18,20472.0,166.2483,166.3296,166.14,166.2664,20472.0
2020-07-16 14:30:00,184.21,184.23,183.69,183.69,15164.0,166.2935,166.3115,165.824,165.824,15164.0
2020-07-16 14:40:00,183.71,183.86,182.88,182.88,21438.0,165.8421,165.9775,165.0928,165.0928,21438.0
2020-07-16 14:50:00,182.89,183.06,182.5,182.5,42582.0,165.1019,165.2553,164.7498,164.7498,42582.0
2020-07-16 15:00:00,182.55,182.65,182.37,182.37,12631.0,164.7949,164.8852,164.6324,164.6324,12631.0
2020-07-16 15:10:00,182.42,182.53,182.19,182.53,39241.0,164.6776,164.7769,164.4699,164.7769,39241.0
2020-07-16 15:20:00,182.56,182.91,182.56,182.88,19257.0,164.804,165.1199,164.804,165.0928,19257.0
2020-07-16 15:30:00,182.9,183.4,182.9,183.2,20990.0,165.1109,165.5623,165.1109,165.3817,20990.0
2020-07-16 15:40:00,183.16,183.37,182.99,183.25,36058.0,165.3456,165.5352,165.1921,165.4268,36058.0
2020-07-16 15:50:00,183.17,183.28,182.74,182.96,78690.0,165.3546,165.4539,164.9664,165.165,78690.0
2020-07-17 09:30:00,184.17,185.0,183.82,185.0,68932.0,166.2574,167.0066,165.9414,167.0066,68932.0
2020-07-17 09:40:00,185.03,186.37,184.87,185.84,34029.0,167.0337,168.2434,166.8893,167.7649,34029.0
2020-07-17 09:50:00,185.82,186.25,185.67,185.77,23366.0,167.7469,168.1351,167.6115,167.7017,23366.0
2020-07-17 10:00:00,185.83,186.09,185.32,185.89,23951.0,167.7559,167.9906,167.2955,167.8101,23951.0
2020-07-17 10:10:00,185.81,186.25,185.81,186.2,22561.0,167.7379,168.1351,167.7379,168.0899,22561.0
2020-07-17 10:20:00,186.09,186.15,185.55,185.92,60239.0,167.9906,168.0448,167.5031,167.8372,60239.0
2020-07-17 10:30:00,185.96,186.66,185.73,186.6,48490.0,167.8733,168.5052,167.6656,168.451,48490.0
2020-07-17 10:40:00,186.59,186.6,185.88,186.32,21533.0,168.442,168.451,167.801,168.1982,21533.0
2020-07-17 10:50:00,186.26,186.37,185.95,186.19,10611.0,168.1441,168.2434,167.8642,168.0809,10611.0
2020-07-17 11:00:00,186.14,186.9,186.14,186.8,18158.0,168.0358,168.7218,168.0358,168.6316,18158.0
2020-07-17 11:10:00,186.79,187.14,186.6,186.95,31379.0,168.6225,168.9385,168.451,168.767,31379.0
2020-07-17 11:20:00,186.95,187.21,186.69,187.0,57690.0,168.767,169.0017,168.5323,168.8121,57690.0
2020-07-17 11:30:00,187.13,187.3,186.89,187.15,29413.0,168.9295,169.0829,168.7128,168.9475,29413.0
2020-07-17 11:40:00,187.2,187.36,186.9,187.24,46030.0,168.9927,169.1371,168.7218,169.0288,46030.0
2020-07-17 11:50:00,187.15,187.79,187.13,187.34,24322.0,168.9475,169.5253,168.9295,169.119,24322.0
2020-07-17 12:00:00,187.23,187.4,187.11,187.16,9446.0,169.0197,169.1732,168.9114,168.9565,9446.0
2020-07-17 12:10:00,187.07,187.46,187.01,187.45,32325.0,168.8753,169.2274,168.8211,169.2183,32325.0
2020-07-17 12:20:00,187.45,187.61,187.31,187.36,10500.0,169.2183,169.3628,169.092,169.1371,10500.0
2020-07-17 12:30:00,187.36,187.54,187.3,187.44,30090.0,169.1371,169.2996,169.0829,169.2093,30090.0
2020-07-17 12:40:00,187.4,187.49,187.25,187.46,34252.0,169.1732,169.2545,169.0378,169.2274,34252.0
2020-07-17 12:50:00,187.46,187.52,187.3,187.44,38945.0,169.2274,169.2815,169.0829,169.2093,38945.0
2020-07-17 13:00:00,187.4,187.48,187.28,187.44,13228.0,169.1732,169.2454,169.0649,169.2093,13228.0
2020-07-17 13:10:00,187.41,187.51,187.2,187.41,27054.0,169.1822,169.2725,168.9927,169.1822,27054.0
2020-07-17 13:20:00,187.34,187.6,187.34,187.42,7958.0,169.119,169.3538,169.119,169.1913,7958.0
2020-07-17 13:30:00,187.4,187.54,187.32,187.42,16364.0,169.1732,169.2996,169.101,169.1913,16364.0
2020-07-17 13:40:00,187.4,187.78,187.4,187.65,16027.0,169.1732,169.5162,169.1732,169.3989,16027.0
2020-07-17 13:50:00,187.64,187.93,187.5,187.85,33387.0,169.3899,169.6517,169.2635,169.5794,33387.0
2020-07-17 14:00:00,187.91,187.95,187.66,187.88,55372.0,169.6336,169.6697,169.4079,169.6065,55372.0
2020-07-17 14:10:00,187.89,188.08,187.83,188.06,8333.0,169.6155,169.7871,169.5614,169.769,8333.0
2020-07-17 14:20:00,188.12,188.17,187.79,187.96,32187.0,169.8232,169.8683,169.5253,169.6787,32187.0
2020-07-17 14:30:00,187.93,188.08,187.83,188.04,35493.0,169.6517,169.7871,169.5614,169.751,35493.0
2020-07-17 14:40:00,188.01,188.28,187.92,188.02,39397.0,169.7239,169.9676,169.6426,169.7329,39397.0
2020-07-17 14:50:00,188.02,188.34,187.99,188.24,39733.0,169.7329,170.0218,169.7058,169.9315,39733.0
2020-07-17 15:00:00,188.2,188.45,188.13,188.25,33351.0,169.8954,170.1211,169.8322,169.9405,33351.0
2020-07-17 15:10:00,188.25,188.48,188.16,188.44,38058.0,169.9405,170.1482,169.8593,170.1121,38058.0
2020-07-17 15:20:00,188.46,188.8,188.4,188.8,39554.0,170.1301,170.437,170.0759,170.437,39554.0
2020-07-17 15:30:00,188.8,189.02,188.65,188.89,57888.0,170.437,170.6356,170.3016,170.5183,57888.0
2020-07-17 15:40:00,188.9,188.91,188.57,188.74,92566.0,170.5273,170.5363,170.2294,170.3829,92566.0
2020-07-17 15:50:00,188.59,188.78,188.03,188.29,173310.0,170.2475,170.419,169.7419,169.9766,173310.0
2020-07-20 09:30:00,186.77,187.74,186.4,186.77,33308.0,168.6045,169.4801,168.2705,168.6045,33308.0
2020-07-20 09:40:00,186.66,187.01,186.18,186.23,223865.0,168.5052,168.8211,168.0719,168.117,223865.0
2020-07-20 09:50:00,186.33,186.56,185.0,185.67,113087.0,168.2073,168.4149,167.0066,167.6115,113087.0
2020-07-20 10:00:00,185.84,186.0,185.1,185.45,52181.0,167.7649,167.9094,167.0969,167.4129,52181.0
2020-07-20 10:10:00,185.4,185.78,185.19,185.49,57556.0,167.3677,167.7108,167.1782,167.449,57556.0
2020-07-20 10:20:00,185.54,186.08,185.39,186.05,47773.0,167.4941,167.9816,167.3587,167.9545,47773.0
2020-07-20 10:30:00,186.16,186.44,185.96,186.32,11604.0,168.0538,168.3066,167.8733,168.1982,11604.0
2020-07-20 10:40:00,186.2,186.24,185.48,185.58,18272.0,168.0899,168.126,167.4399,167.5302,18272.0
2020-07-20 10:50:00,185.52,185.95,185.37,185.73,52277.0,167.4761,167.8642,167.3406,167.6656,52277.0
2020-07-20 11:00:00,185.73,185.75,185.3,185.48,21969.0,167.6656,167.6837,167.2775,167.4399,21969.0
2020-07-20 11:10:00,185.48,186.02,185.43,185.84,17827.0,167.4399,167.9274,167.3948,167.7649,17827.0
2020-07-20 11:20:00,185.91,186.22,185.76,185.77,18948.0,167.8281,168.108,167.6927,167.7017,18948.0
2020-07-20 11:30:00,185.72,186.16,185.65,186.16,10667.0,167.6566,168.0538,167.5934,168.0538,10667.0
2020-07-20 11:40:00,186.1,186.16,185.85,185.9,16868.0,167.9996,168.0538,167.774,167.8191,16868.0
2020-07-20 11:50:00,185.94,186.0,185.66,185.75,27386.0,167.8552,167.9094,167.6024,167.6837,27386.0
2020-07-20 12:00:00,185.8,186.0,185.56,185.79,41237.0,167.7288,167.9094,167.5122,167.7198,41237.0
2020-07-20 12:10:00,185.77,185.94,185.57,185.6,20042.0,167.7017,167.8552,167.5212,167.5483,20042.0
2020-07-20 12:20:00,185.69,185.69,185.12,185.38,10119.0,167.6295,167.6295,167.115,167.3497,10119.0
2020-07-20 12:30:00,185.4,185.4,184.93,185.06,7832.0,167.3677,167.3677,166.9434,167.0608,7832.0
2020-07-20 12:40:00,185.06,185.21,184.78,185.13,9595.0,167.0608,167.1962,166.808,167.124,9595.0
2020-07-20 12:50:00,185.13,185.21,184.69,184.69,9402.0,167.124,167.1962,166.7268,166.7268,9402.0
2020-07-20 13:00:00,184.64,184.78,184.34,184.74,30720.0,166.6816,166.808,166.4108,166.7719,30720.0
2020-07-20 13:10:00,184.78,185.4,184.77,185.4,33984.0,166.808,167.3677,166.799,167.3677,33984.0
2020-07-20 13:20:00,185.4,185.64,185.4,185.47,20732.0,167.3677,167.5844,167.3677,167.4309,20732.0
2020-07-20 13:30:00,185.47,185.56,185.35,185.53,14107.0,167.4309,167.5122,167.3226,167.4851,14107.0
2020-07-20 13:40:00,185.57,185.76,185.32,185.33,7270.0,167.5212,167.6927,167.2955,167.3045,7270.0
2020-07-20 13:50:00,185.35,185.69,185.02,185.69,16778.0,167.3226,167.6295,167.0247,167.6295,16778.0
2020-07-20 14:00:00,185.68,185.72,185.19,185.19,17319.0,167.6205,167.6566,167.1782,167.1782,17319.0
2020-07-20 14:10:00,185.12,185.63,184.7,185.43,43615.0,167.115,167.5754,166.7358,167.3948,43615.0
2020-07-20 14:20:00,185.41,185.73,185.32,185.73,28475.0,167.3768,167.6656,167.2955,167.6656,28475.0
2020-07-20 14:30:00,185.75,186.02,185.66,185.8,44480.0,167.6837,167.9274,167.6024,167.7288,44480.0
2020-07-20 14:40:00,185.79,185.98,185.62,185.9,52605.0,167.7198,167.8913,167.5663,167.8191,52605.0
2020-07-20 14:50:00,185.88,186.02,185.11,185.11,54280.0,167.801,167.9274,167.1059,167.1059,54280.0
2020-07-20 15:00:00,185.09,185.38,184.92,185.13,13103.0,167.0879,167.3497,166.9344,167.124,13103.0
2020-07-20 15:10:00,185.14,185.59,185.08,185.44,15436.0,167.133,167.5392,167.0789,167.4038,15436.0
2020-07-20 15:20:00,185.49,185.92,185.43,185.86,25538.0,167.449,167.8372,167.3948,167.783,25538.0
2020-07-20 15:30:00,185.84,186.34,185.79,186.18,36058.0,167.7649,168.2163,167.7198,168.0719,36058.0
2020-07-20 15:40:00,186.18,186.41,186.03,186.19,43908.0,168.0719,168.2795,167.9365,168.0809,43908.0
2020-07-20 15:50:00,186.21,186.53,186.01,186.17,135329.0,168.0989,168.3878,167.9184,168.0628,135329.0
2020-07-21 09:30:00,186.81,188.67,186.36,188.49,33589.0,168.6406,170.3197,168.2344,170.1572,33589.0
2020-07-21 09:40:00,188.01,188.35,187.25,187.35,25199.0,169.7239,170.0308,169.0378,169.1281,25199.0
2020-07-21 09:50:00,187.36,187.59,187.04,187.04,17077.0,169.1371,169.3447,168.8482,168.8482,17077.0
2020-07-21 10:00:00,186.96,188.3,186.75,188.09,60438.0,168.776,169.9857,168.5864,169.7961,60438.0
2020-07-21 10:10:00,188.09,188.8,187.64,187.76,38190.0,169.7961,170.437,169.3899,169.4982,38190.0
2020-07-21 10:20:00,187.78,188.07,187.66,187.96,39537.0,169.5162,169.778,169.4079,169.6787,39537.0
2020-07-21 10:30:00,187.91,188.14,187.74,188.03,17439.0,169.6336,169.8412,169.4801,169.7419,17439.0
2020-07-21 10:40:00,188.02,188.68,187.86,188.68,14174.0,169.7329,170.3287,169.5885,170.3287,14174.0
2020-07-21 10:50:00,188.66,188.71,188.23,188.54,24145.0,170.3107,170.3558,169.9225,170.2023,24145.0
2020-07-21 11:00:00,188.65,188.7,188.37,188.61,7917.0,170.3016,170.3468,170.0489,170.2655,7917.0
2020-07-21 11:10:00,188.69,189.24,188.42,189.03,20499.0,170.3377,170.8342,170.094,170.6447,20499.0
2020-07-21 11:20:00,188.99,189.36,188.9,189.33,17925.0,170.6086,170.9426,170.5273,170.9155,17925.0
2020-07-21 11:30:00,189.38,189.64,189.1,189.64,19403.0,170.9606,171.1953,170.7079,171.1953,19403.0
2020-07-21 11:40:00,189.65,189.65,188.95,188.97,16982.0,171.2044,171.2044,170.5725,170.5905,16982.0
2020-07-21 11:50:00,188.96,189.51,188.93,189.45,22832.0,170.5815,171.078,170.5544,171.0238,22832.0
2020-07-21 12:00:00,189.48,189.77,189.21,189.21,22238.0,171.0509,171.3127,170.8072,170.8072,22238.0
2020-07-21 12:10:00,189.15,189.15,188.72,188.83,14508.0,170.753,170.753,170.3648,170.4641,14508.0
2020-07-21 12:20:00,188.83,188.85,188.45,188.79,13594.0,170.4641,170.4822,170.1211,170.428,13594.0
2020-07-21 12:30:00,188.77,188.83,188.5,188.55,15650.0,170.41,170.4641,170.1662,170.2114,15650.0
2020-07-21 12:40:00,188.53,188.69,188.03,188.14,11765.0,170.1933,170.3377,169.7419,169.8412,11765.0
2020-07-21 12:50:00,188.1,188.32,187.97,188.32,8495.0,169.8051,170.0037,169.6878,170.0037,8495.0
2020-07-21 13:00:00,188.28,188.45,188.03,188.45,8346.0,169.9676,170.1211,169.7419,170.1211,8346.0
2020-07-21 13:10:00,188.46,188.47,187.86,188.06,11537.0,170.1301,170.1391,169.5885,169.769,11537.0
2020-07-21 13:20:00,188.02,188.11,187.8,187.96,11087.0,169.7329,169.8142,169.5343,169.6787,11087.0
2020-07-21 13:30:00,187.96,188.18,187.84,188.13,9546.0,169.6787,169.8773,169.5704,169.8322,9546.0
2020-07-21 13:40:00,188.11,188.18,187.91,187.96,8236.0,169.8142,169.8773,169.6336,169.6787,8236.0
2020-07-21 13:50:00,187.92,187.98,187.54,187.74,10805.0,169.6426,169.6968,169.2996,169.4801,10805.0
2020-07-21 14:00:00,187.73,187.96,187.65,187.7,9442.0,169.4711,169.6787,169.3989,169.444,9442.0
2020-07-21 14:10:00,187.67,187.69,187.44,187.52,8232.0,169.4169,169.435,169.2093,169.2815,8232.0
2020-07-21 14:20:00,187.53,187.65,187.03,187.18,52704.0,169.2906,169.3989,168.8392,168.9746,52704.0
2020-07-21 14:30:00,187.14,187.39,186.9,187.36,10948.0,168.9385,169.1642,168.7218,169.1371,10948.0
2020-07-21 14:40:00,187.4,187.46,186.96,186.96,7400.0,169.1732,169.2274,168.776,168.776,7400.0
2020-07-21 14:50:00,186.97,187.23,186.97,187.12,11758.0,168.785,169.0197,168.785,168.9204,11758.0
2020-07-21 15:00:00,187.13,187.42,187.13,187.37,10000.0,168.9295,169.1913,168.9295,169.1461,10000.0
2020-07-21 15:10:00,187.41,187.47,186.88,187.02,13591.0,169.1822,169.2364,168.7038,168.8302,13591.0
2020-07-21 15:20:00,187.01,187.27,186.9,187.02,15344.0,168.8211,169.0559,168.7218,168.8302,15344.0
2020-07-21 15:30:00,187.08,187.12,186.56,186.77,22176.0,168.8843,168.9204,168.4149,168.6045,22176.0
2020-07-21 15:40:00,186.74,187.26,186.65,187.07,29365.0,168.5774,169.0468,168.4962,168.8753,29365.0
2020-07-21 15:50:00,187.05,187.28,186.24,187.18,117983.0,168.8572,169.0649,168.126,168.9746,117983.0
2020-07-22 09:30:00,186.34,188.19,185.93,188.0,20382.0,168.2163,169.8864,167.8462,169.7148,20382.0
2020-07-22 09:40:00,187.94,189.45,187.85,188.34,25555.0,169.6607,171.0238,169.5794,170.0218,25555.0
2020-07-22 09:50:00,188.24,189.4,188.23,189.12,19786.0,169.9315,170.9787,169.9225,170.7259,19786.0
2020-07-22 10:00:00,189.06,189.12,188.1,189.03,24114.0,170.6718,170.7259,169.8051,170.6447,24114.0
2020-07-22 10:10:00,189.1,189.61,189.1,189.49,28134.0,170.7079,171.1683,170.7079,171.0599,28134.0
2020-07-22 10:20:00,189.46,189.75,189.14,189.43,19731.0,171.0328,171.2946,170.744,171.0058,19731.0
2020-07-22 10:30:00,189.35,190.1,189.35,190.02,23674.0,170.9335,171.6106,170.9335,171.5384,23674.0
2020-07-22 10:40:00,190.07,191.18,190.07,190.59,30213.0,171.5835,172.5856,171.5835,172.0529,30213.0
2020-07-22 10:50:00,190.6,190.77,190.21,190.68,28297.0,172.062,172.2154,171.7099,172.1342,28297.0
2020-07-22 11:00:00,190.68,190.89,190.18,190.18,20781.0,172.1342,172.3238,171.6828,171.6828,20781.0
2020-07-22 11:10:00,190.09,190.49,189.98,190.33,18172.0,171.6016,171.9627,171.5023,171.8182,18172.0
2020-07-22 11:20:00,190.35,190.47,190.11,190.21,11451.0,171.8363,171.9446,171.6196,171.7099,11451.0
2020-07-22 11:30:00,190.28,190.48,189.92,190.42,9880.0,171.7731,171.9536,171.4481,171.8995,9880.0
2020-07-22 11:40:00,190.35,190.42,190.16,190.27,13821.0,171.8363,171.8995,171.6648,171.7641,13821.0
2020-07-22 11:50:00,190.25,190.27,189.8,189.88,7303.0,171.746,171.7641,171.3398,171.412,7303.0
2020-07-22 12:00:00,189.85,190.14,189.85,189.96,9381.0,171.3849,171.6467,171.3849,171.4842,9381.0
2020-07-22 12:10:00,189.92,190.18,189.88,190.0,9672.0,171.4481,171.6828,171.412,171.5203,9672.0
2020-07-22 12:20:00,189.96,190.01,189.26,189.42,12097.0,171.4842,171.5294,170.8523,170.9967,12097.0
2020-07-22 12:30:00,189.37,189.37,188.94,189.29,7711.0,170.9516,170.9516,170.5634,170.8794,7711.0
2020-07-22 12:40:00,189.26,189.27,188.92,189.03,7673.0,170.8523,170.8613,170.5454,170.6447,7673.0
2020-07-22 12:50:00,189.1,189.48,189.1,189.47,12830.0,170.7079,171.0509,170.7079,171.0419,12830.0
2020-07-22 13:00:00,189.47,189.64,189.13,189.47,18698.0,171.0419,171.1953,170.7349,171.0419,18698.0
2020-07-22 13:10:00,189.48,189.48,189.12,189.21,13080.0,171.0509,171.0509,170.7259,170.8072,13080.0
2020-07-22 13:20:00,189.25,189.89,189.25,189.81,34425.0,170.8433,171.421,170.8433,171.3488,34425.0
2020-07-22 13:30:00,189.81,189.88,189.6,189.84,13781.0,171.3488,171.412,171.1592,171.3759,13781.0
2020-07-22 13:40:00,189.83,189.89,189.53,189.63,14429.0,171.3669,171.421,171.096,171.1863,14429.0
2020-07-22 13:50:00,189.6,189.67,189.24,189.25,22080.0,171.1592,171.2224,170.8342,170.8433,22080.0
2020-07-22 14:00:00,189.23,189.51,189.21,189.36,12660.0,170.8252,171.078,170.8072,170.9426,12660.0
2020-07-22 14:10:00,189.38,189.57,189.3,189.56,11576.0,170.9606,171.1321,170.8884,171.1231,11576.0
2020-07-22 14:20:00,189.59,189.79,189.55,189.6,14234.0,171.1502,171.3308,171.1141,171.1592,14234.0
2020-07-22 14:30:00,189.58,189.61,189.17,189.4,15743.0,171.1412,171.1683,170.7711,170.9787,15743.0
2020-07-22 14:40:00,189.38,189.46,189.15,189.21,10440.0,170.9606,171.0328,170.753,170.8072,10440.0
2020-07-22 14:50:00,189.24,189.41,188.47,188.65,42251.0,170.8342,170.9877,170.1391,170.3016,42251.0
2020-07-22 15:00:00,188.66,188.88,188.4,188.75,19730.0,170.3107,170.5093,170.0759,170.3919,19730.0
2020-07-22 15:10:00,188.79,189.04,188.56,188.87,29549.0,170.428,170.6537,170.2204,170.5002,29549.0
2020-07-22 15:20:00,188.89,189.05,188.76,188.76,19830.0,170.5183,170.6627,170.4009,170.4009,19830.0
2020-07-22 15:30:00,188.8,189.12,188.74,188.93,36338.0,170.437,170.7259,170.3829,170.5544,36338.0
2020-07-22 15:40:00,188.91,189.54,188.89,189.36,61555.0,170.5363,171.1051,170.5183,170.9426,61555.0
2020-07-22 15:50:00,189.4,189.49,188.81,189.07,118378.0,170.9787,171.0599,170.4461,170.6808,118378.0
2020-07-23 09:30:00,187.95,188.8,186.59,187.2,62310.0,169.6697,170.437,168.442,168.9927,62310.0
2020-07-23 09:40:00,187.15,187.31,186.38,186.81,31442.0,168.9475,169.092,168.2524,168.6406,31442.0
2020-07-23 09:50:00,187.04,188.12,186.93,188.03,13542.0,168.8482,169.8232,168.7489,169.7419,13542.0
2020-07-23 10:00:00,188.06,188.58,187.95,187.96,16944.0,169.769,170.2384,169.6697,169.6787,16944.0
2020-07-23 10:10:00,187.88,187.88,186.81,186.83,70108.0,169.6065,169.6065,168.6406,168.6586,70108.0
2020-07-23 10:20:00,186.89,187.41,186.6,187.27,15778.0,168.7128,169.1822,168.451,169.0559,15778.0
2020-07-23 10:30:00,187.11,187.65,187.01,187.56,8800.0,168.9114,169.3989,168.8211,169.3176,8800.0
2020-07-23 10:40:00,187.47,187.86,187.1,187.4,13664.0,169.2364,169.5885,168.9024,169.1732,13664.0
2020-07-23 10:50:00,187.27,187.41,186.66,186.8,19798.0,169.0559,169.1822,168.5052,168.6316,19798.0
2020-07-23 11:00:00,186.83,187.09,186.5,186.74,20465.0,168.6586,168.8934,168.3607,168.5774,20465.0
2020-07-23 11:10:00,186.91,187.33,186.8,187.16,14065.0,168.7309,169.11,168.6316,168.9565,14065.0
2020-07-23 11:20:00,187.15,187.64,186.93,187.5,13571.0,168.9475,169.3899,168.7489,169.2635,13571.0
2020-07-23 11:30:00,187.5,187.69,187.24,187.63,16388.0,169.2635,169.435,169.0288,169.3808,16388.0
2020-07-23 11:40:00,187.56,187.86,187.31,187.8,13128.0,169.3176,169.5885,169.092,169.5343,13128.0
2020-07-23 11:50:00,187.92,188.1,187.52,188.0,13861.0,169.6426,169.8051,169.2815,169.7148,13861.0
2020-07-23 12:00:00,188.12,188.12,187.4,187.4,16964.0,169.8232,169.8232,169.1732,169.1732,16964.0
2020-07-23 12:10:00,187.49,187.71,187.28,187.29,13185.0,169.2545,169.4531,169.0649,169.0739,13185.0
2020-07-23 12:20:00,187.29,187.79,187.26,187.74,13394.0,169.0739,169.5253,169.0468,169.4801,13394.0
2020-07-23 12:30:00,187.66,187.72,187.27,187.36,32347.0,169.4079,169.4621,169.0559,169.1371,32347.0
2020-07-23 12:40:00,187.43,187.53,186.8,186.88,52471.0,169.2003,169.2906,168.6316,168.7038,52471.0
2020-07-23 12:50:00,186.8,187.1,186.38,186.41,33833.0,168.6316,168.9024,168.2524,168.2795,33833.0
2020-07-23 13:00:00,186.47,186.88,186.43,186.57,15012.0,168.3337,168.7038,168.2975,168.4239,15012.0
2020-07-23 13:10:00,186.64,187.01,186.6,186.69,34737.0,168.4871,168.8211,168.451,168.5323,34737.0
2020-07-23 13:20:00,186.66,186.66,186.46,186.52,22705.0,168.5052,168.5052,168.3246,168.3788,22705.0
2020-07-23 13:30:00,186.51,186.55,186.13,186.32,26063.0,168.3698,168.4059,168.0267,168.1982,26063.0
2020-07-23 13:40:00,186.37,186.73,186.35,186.63,27748.0,168.2434,168.5684,168.2253,168.4781,27748.0
2020-07-23 13:50:00,186.67,186.89,186.59,186.87,35889.0,168.5142,168.7128,168.442,168.6948,35889.0
2020-07-23 14:00:00,186.87,187.28,186.75,187.08,30699.0,168.6948,169.0649,168.5864,168.8843,30699.0
2020-07-23 14:10:00,187.05,187.07,186.33,186.66,37619.0,168.8572,168.8753,168.2073,168.5052,37619.0
2020-07-23 14:20:00,186.66,186.96,186.37,186.88,33805.0,168.5052,168.776,168.2434,168.7038,33805.0
2020-07-23 14:30:00,186.86,187.21,186.45,186.45,43899.0,168.6857,169.0017,168.3156,168.3156,43899.0
2020-07-23 14:40:00,186.51,187.53,186.51,187.38,33123.0,168.3698,169.2906,168.3698,169.1552,33123.0
2020-07-23 14:50:00,187.44,187.51,186.62,186.66,52928.0,169.2093,169.2725,168.4691,168.5052,52928.0
2020-07-23 15:00:00,186.71,187.04,186.56,186.66,36423.0,168.5503,168.8482,168.4149,168.5052,36423.0
2020-07-23 15:10:00,186.69,186.98,186.35,186.83,36568.0,168.5323,168.7941,168.2253,168.6586,36568.0
2020-07-23 15:20:00,186.77,186.87,186.16,186.33,48389.0,168.6045,168.6948,168.0538,168.2073,48389.0
2020-07-23 15:30:00,186.27,186.97,185.76,186.83,39373.0,168.1531,168.785,167.6927,168.6586,39373.0
2020-07-23 15:40:00,186.79,187.26,186.67,187.07,30339.0,168.6225,169.0468,168.5142,168.8753,30339.0
2020-07-23 15:50:00,186.96,187.21,186.3,187.06,97742.0,168.776,169.0017,168.1802,168.8663,97742.0
2020-07-24 09:30:00,187.01,187.82,187.01,187.31,23221.0,168.8211,169.5524,168.8211,169.092,23221.0
2020-07-24 09:40:00,187.5,187.82,186.74,187.73,8841.0,169.2635,169.5524,168.5774,169.4711,8841.0
2020-07-24 09:50:00,187.89,188.28,187.82,188.1,24086.0,169.6155,169.9676,169.5524,169.8051,24086.0
2020-07-24 10:00:00,188.03,188.36,187.48,187.81,18009.0,169.7419,170.0398,169.2454,169.5433,18009.0
2020-07-24 10:10:00,187.85,188.12,186.99,186.99,19877.0,169.5794,169.8232,168.8031,168.8031,19877.0
2020-07-24 10:20:00,186.93,187.17,186.8,186.82,12785.0,168.7489,168.9656,168.6316,168.6496,12785.0
2020-07-24 10:30:00,186.89,187.03,186.61,186.84,14337.0,168.7128,168.8392,168.46,168.6677,14337.0
2020-07-24 10:40:00,186.83,187.27,186.83,187.07,10070.0,168.6586,169.0559,168.6586,168.8753,10070.0
2020-07-24 10:50:00,187.0,187.35,186.89,187.35,8473.0,168.8121,169.1281,168.7128,169.1281,8473.0
2020-07-24 11:00:00,187.37,187.46,187.18,187.29,8213.0,169.1461,169.2274,168.9746,169.0739,8213.0
2020-07-24 11:10:00,187.37,187.55,187.08,187.19,8614.0,169.1461,169.3086,168.8843,168.9836,8614.0
2020-07-24 11:20:00,187.15,187.26,186.89,186.98,10352.0,168.9475,169.0468,168.7128,168.7941,10352.0
2020-07-24 11:30:00,186.94,187.01,186.7,186.9,11610.0,168.7579,168.8211,168.5413,168.7218,11610.0
2020-07-24 11:40:00,186.99,187.11,186.76,186.77,11444.0,168.8031,168.9114,168.5955,168.6045,11444.0
2020-07-24 11:50:00,186.81,186.99,186.68,186.88,13303.0,168.6406,168.8031,168.5232,168.7038,13303.0
2020-07-24 12:00:00,186.93,187.05,186.72,187.01,10617.0,168.7489,168.8572,168.5593,168.8211,10617.0
2020-07-24 12:10:00,187.07,187.3,186.99,187.1,13775.0,168.8753,169.0829,168.8031,168.9024,13775.0
2020-07-24 12:20:00,187.13,187.49,186.97,187.43,12784.0,168.9295,169.2545,168.785,169.2003,12784.0
2020-07-24 12:30:00,187.5,187.73,187.38,187.58,8730.0,169.2635,169.4711,169.1552,169.3357,8730.0
2020-07-24 12:40:00,187.61,187.62,187.45,187.62,10204.0,169.3628,169.3718,169.2183,169.3718,10204.0
2020-07-24 12:50:00,187.61,187.88,187.58,187.88,9550.0,169.3628,169.6065,169.3357,169.6065,9550.0
2020-07-24 13:00:00,187.78,187.82,187.23,187.44,5246.0,169.5162,169.5524,169.0197,169.2093,5246.0
2020-07-24 13:10:00,187.47,187.61,187.26,187.48,6122.0,169.2364,169.3628,169.0468,169.2454,6122.0
2020-07-24 13:20:00,187.48,187.65,187.09,187.2,26166.0,169.2454,169.3989,168.8934,168.9927,26166.0
2020-07-24 13:30:00,187.19,187.31,187.05,187.16,9118.0,168.9836,169.092,168.8572,168.9565,9118.0
2020-07-24 13:40:00,187.13,187.16,186.9,187.11,8342.0,168.9295,168.9565,168.7218,168.9114,8342.0
2020-07-24 13:50:00,187.04,187.12,186.91,186.97,3900.0,168.8482,168.9204,168.7309,168.785,3900.0
2020-07-24 14:00:00,186.99,187.19,186.94,187.11,7313.0,168.8031,168.9836,168.7579,168.9114,7313.0
2020-07-24 14:10:00,187.21,187.34,187.0,187.28,9113.0,169.0017,169.119,168.8121,169.0649,9113.0
2020-07-24 14:20:00,187.31,187.53,187.25,187.48,9800.0,169.092,169.2906,169.0378,169.2454,9800.0
2020-07-24 14:30:00,187.5,187.69,187.42,187.64,10227.0,169.2635,169.435,169.1913,169.3899,10227.0
2020-07-24 14:40:00,187.66,187.71,187.32,187.34,8731.0,169.4079,169.4531,169.101,169.119,8731.0
2020-07-24 14:50:00,187.32,187.49,187.21,187.49,8554.0,169.101,169.2545,169.0017,169.2545,8554.0
2020-07-24 15:00:00,187.51,187.73,187.51,187.58,12387.0,169.2725,169.4711,169.2725,169.3357,12387.0
2020-07-24 15:10:00,187.57,187.95,186.95,187.0,34114.0,169.3267,169.6697,168.767,168.8121,34114.0
2020-07-24 15:20:00,187.02,187.23,186.82,187.08,12402.0,168.8302,169.0197,168.6496,168.8843,12402.0
2020-07-24 15:30:00,187.15,187.26,186.64,187.14,26116.0,168.9475,169.0468,168.4871,168.9385,26116.0
2020-07-24 15:40:00,187.19,187.27,186.86,186.95,30214.0,168.9836,169.0559,168.6857,168.767,30214.0
2020-07-24 15:50:00,186.95,187.37,186.86,187.08,69560.0,168.767,169.1461,168.6857,168.8843,69560.0
2020-07-27 09:30:00,186.47,187.0,185.17,186.31,69575.0,168.3337,168.8121,167.1601,168.1892,69575.0
2020-07-27 09:40:00,186.31,187.48,186.18,187.48,44042.0,168.1892,169.2454,168.0719,169.2454,44042.0
2020-07-27 09:50:00,187.31,188.85,186.99,188.85,15810.0,169.092,170.4822,168.8031,170.4822,15810.0
2020-07-27 10:00:00,189.08,189.46,188.65,189.39,47795.0,170.6898,171.0328,170.3016,170.9697,47795.0
2020-07-27 10:10:00,189.52,189.57,188.99,189.32,39659.0,171.087,171.1321,170.6086,170.9065,39659.0
2020-07-27 10:20:00,189.38,190.16,189.3,189.81,27736.0,170.9606,171.6648,170.8884,171.3488,27736.0
2020-07-27 10:30:00,189.81,189.96,189.24,189.96,16413.0,171.3488,171.4842,170.8342,171.4842,16413.0
2020-07-27 10:40:00,189.94,190.22,189.78,190.13,10968.0,171.4662,171.7189,171.3217,171.6377,10968.0
2020-07-27 10:50:00,190.14,190.74,190.14,190.27,13693.0,171.6467,172.1884,171.6467,171.7641,13693.0
2020-07-27 11:00:00,190.18,190.27,189.58,189.67,14314.0,171.6828,171.7641,171.1412,171.2224,14314.0
2020-07-27 11:10:00,189.6,189.85,189.49,189.73,24807.0,171.1592,171.3849,171.0599,171.2766,24807.0
2020-07-27 11:20:00,189.73,189.86,189.55,189.64,17950.0,171.2766,171.3939,171.1141,171.1953,17950.0
2020-07-27 11:30:00,189.64,189.75,189.01,189.34,18749.0,171.1953,171.2946,170.6266,170.9245,18749.0
2020-07-27 11:40:00,189.34,189.64,189.3,189.47,10048.0,170.9245,171.1953,170.8884,171.0419,10048.0
2020-07-27 11:50:00,189.56,189.66,189.37,189.6,19823.0,171.1231,171.2134,170.9516,171.1592,19823.0
2020-07-27 12:00:00,189.53,189.73,189.52,189.63,18191.0,171.096,171.2766,171.087,171.1863,18191.0
2020-07-27 12:10:00,189.64,189.95,189.49,189.88,19454.0,171.1953,171.4752,171.0599,171.412,19454.0
2020-07-27 12:20:00,189.94,190.47,189.94,190.4,16215.0,171.4662,171.9446,171.4662,171.8814,16215.0
2020-07-27 12:30:00,190.37,190.53,190.12,190.36,13623.0,171.8543,171.9988,171.6287,171.8453,13623.0
2020-07-27 12:40:00,190.36,190.4,190.06,190.29,14044.0,171.8453,171.8814,171.5745,171.7821,14044.0
2020-07-27 12:50:00,190.32,190.51,190.25,190.45,9825.0,171.8092,171.9807,171.746,171.9266,9825.0
2020-07-27 13:00:00,190.51,190.54,189.77,189.88,16479.0,171.9807,172.0078,171.3127,171.412,16479.0
2020-07-27 13:10:00,189.83,189.96,189.68,189.77,10741.0,171.3669,171.4842,171.2314,171.3127,10741.0
2020-07-27 13:20:00,189.89,190.14,189.69,189.69,14747.0,171.421,171.6467,171.2405,171.2405,14747.0
2020-07-27 13:30:00,189.68,189.84,189.59,189.77,17112.0,171.2314,171.3759,171.1502,171.3127,17112.0
2020-07-27 13:40:00,189.73,189.86,189.45,189.5,16400.0,171.2766,171.3939,171.0238,171.069,16400.0
2020-07-27 13:50:00,189.53,189.73,189.43,189.57,16176.0,171.096,171.2766,171.0058,171.1321,16176.0
2020-07-27 14:00:00,189.51,189.6,189.21,189.35,23558.0,171.078,171.1592,170.8072,170.9335,23558.0
2020-07-27 14:10:00,189.36,189.46,189.0,189.16,15944.0,170.9426,171.0328,170.6176,170.762,15944.0
2020-07-27 14:20:00,189.15,189.37,189.07,189.27,15937.0,170.753,170.9516,170.6808,170.8613,15937.0
2020-07-27 14:30:00,189.32,189.44,189.3,189.43,8109.0,170.9065,171.0148,170.8884,171.0058,8109.0
2020-07-27 14:40:00,189.41,189.92,189.39,189.92,11737.0,170.9877,171.4481,170.9697,171.4481,11737.0
2020-07-27 14:50:00,189.84,190.03,189.65,189.9,18359.0,171.3759,171.5474,171.2044,171.4301,18359.0
2020-07-27 15:00:00,189.86,189.94,189.44,189.87,15718.0,171.3939,171.4662,171.0148,171.403,15718.0
2020-07-27 15:10:00,189.87,189.88,189.55,189.65,16815.0,171.403,171.412,171.1141,171.2044,16815.0
2020-07-27 15:20:00,189.65,189.82,189.54,189.81,22339.0,171.2044,171.3578,171.1051,171.3488,22339.0
2020-07-27 15:30:00,189.93,190.15,189.65,189.68,32149.0,171.4571,171.6557,171.2044,171.2314,32149.0
2020-07-27 15:40:00,189.72,190.24,189.71,190.2,79604.0,171.2676,171.737,171.2585,171.7009,79604.0
2020-07-27 15:50:00,190.16,190.6,189.8,189.93,153595.0,171.6648,172.062,171.3398,171.4571,153595.0
2020-07-28 09:30:00,189.3,189.91,188.13,188.29,20811.0,170.8884,171.4391,169.8322,169.9766,20811.0
2020-07-28 09:40:00,188.33,188.95,187.92,188.09,18079.0,170.0128,170.5725,169.6426,169.7961,18079.0
2020-07-28 09:50:00,188.09,188.1,186.58,187.2,23157.0,169.7961,169.8051,168.433,168.9927,23157.0
2020-07-28 10:00:00,187.2,187.84,186.79,186.89,80062.0,168.9927,169.5704,168.6225,168.7128,80062.0
2020-07-28 10:10:00,186.89,187.41,186.79,187.21,58265.0,168.7128,169.1822,168.6225,169.0017,58265.0
2020-07-28 10:20:00,187.25,187.85,186.93,187.11,139835.0,169.0378,169.5794,168.7489,168.9114,139835.0
2020-07-28 10:30:00,187.17,187.45,186.84,186.84,23605.0,168.9656,169.2183,168.6677,168.6677,23605.0
2020-07-28 10:40:00,186.92,187.17,186.74,186.92,21973.0,168.7399,168.9656,168.5774,168.7399,21973.0
2020-07-28 10:50:00,187.0,187.27,186.68,186.73,16073.0,168.8121,169.0559,168.5232,168.5684,16073.0
2020-07-28 11:00:00,186.81,187.11,186.21,186.37,13131.0,168.6406,168.9114,168.0989,168.2434,13131.0
2020-07-28 11:10:00,186.34,186.44,186.04,186.17,19744.0,168.2163,168.3066,167.9455,168.0628,19744.0
2020-07-28 11:20:00,186.15,186.56,186.12,186.29,18225.0,168.0448,168.4149,168.0177,168.1712,18225.0
2020-07-28 11:30:00,186.29,186.32,185.89,186.13,22250.0,168.1712,168.1982,167.8101,168.0267,22250.0
2020-07-28 11:40:00,186.14,186.16,185.76,185.9,24152.0,168.0358,168.0538,167.6927,167.8191,24152.0
2020-07-28 11:50:00,185.89,186.04,185.74,185.93,21876.0,167.8101,167.9455,167.6747,167.8462,21876.0
2020-07-28 12:00:00,185.89,185.9,185.62,185.86,18188.0,167.8101,167.8191,167.5663,167.783,18188.0
2020-07-28 12:10:00,185.81,185.93,185.63,185.65,14758.0,167.7379,167.8462,167.5754,167.5934,14758.0
2020-07-28 12:20:00,185.66,185.91,185.66,185.78,15855.0,167.6024,167.8281,167.6024,167.7108,15855.0
2020-07-28 12:30:00,185.82,186.1,185.69,185.89,13192.0,167.7469,167.9996,167.6295,167.8101,13192.0
2020-07-28 12:40:00,185.87,185.98,185.7,185.83,11657.0,167.792,167.8913,167.6386,167.7559,11657.0
2020-07-28 12:50:00,185.81,186.32,185.75,186.29,18455.0,167.7379,168.1982,167.6837,168.1712,18455.0
2020-07-28 13:00:00,186.34,186.38,185.93,185.98,16925.0,168.2163,168.2524,167.8462,167.8913,16925.0
2020-07-28 13:10:00,186.01,186.45,185.96,186.44,17755.0,167.9184,168.3156,167.8733,168.3066,17755.0
2020-07-28 13:20:00,186.42,186.59,186.25,186.28,9379.0,168.2885,168.442,168.1351,168.1621,9379.0
2020-07-28 13:30:00,186.32,186.55,186.27,186.54,13764.0,168.1982,168.4059,168.1531,168.3969,13764.0
2020-07-28 13:40:00,186.55,186.76,186.53,186.61,10654.0,168.4059,168.5955,168.3878,168.46,10654.0
2020-07-28 13:50:00,186.61,186.91,186.16,186.25,101590.0,168.46,168.7309,168.0538,168.1351,101590.0
2020-07-28 14:00:00,186.26,186.74,186.14,186.5,51238.0,168.1441,168.5774,168.0358,168.3607,51238.0
2020-07-28 14:10:00,186.5,187.08,186.5,186.63,21363.0,168.3607,168.8843,168.3607,168.4781,21363.0
2020-07-28 14:20:00,186.64,186.92,186.52,186.53,14775.0,168.4871,168.7399,168.3788,168.3878,14775.0
2020-07-28 14:30:00,186.6,186.71,186.33,186.71,13557.0,168.451,168.5503,168.2073,168.5503,13557.0
2020-07-28 14:40:00,186.71,186.98,186.27,186.35,23811.0,168.5503,168.7941,168.1531,168.2253,23811.0
2020-07-28 14:50:00,186.34,186.75,186.26,186.64,40008.0,168.2163,168.5864,168.1441,168.4871,40008.0
2020-07-28 15:00:00,186.66,186.91,186.47,186.55,26747.0,168.5052,168.7309,168.3337,168.4059,26747.0
2020-07-28 15:10:00,186.58,186.71,186.41,186.43,48958.0,168.433,168.5503,168.2795,168.2975,48958.0
2020-07-28 15:20:00,186.42,186.42,185.89,185.89,27076.0,168.2885,168.2885,167.8101,167.8101,27076.0
2020-07-28 15:30:00,185.9,186.11,185.42,185.51,37630.0,167.8191,168.0087,167.3858,167.467,37630.0
2020-07-28 15:40:00,185.51,185.58,184.62,184.73,81293.0,167.467,167.5302,166.6636,166.7629,81293.0
2020-07-28 15:50:00,184.62,185.17,184.21,185.1,187963.0,166.6636,167.1601,166.2935,167.0969,187963.0
2020-07-29 09:30:00,188.07,192.5,185.19,188.6,151348.0,169.778,173.7772,167.1782,170.2565,151348.0
2020-07-29 09:40:00,188.25,191.99,188.25,191.61,56267.0,169.9405,173.3168,169.9405,172.9737,56267.0
2020-07-29 09:50:00,191.52,191.58,189.95,190.45,72062.0,172.8925,172.9467,171.4752,171.9266,72062.0
2020-07-29 10:00:00,190.36,190.69,189.92,190.37,54829.0,171.8453,172.1432,171.4481,171.8543,54829.0
2020-07-29 10:10:00,190.37,191.65,190.22,191.65,46479.0,171.8543,173.0098,171.7189,173.0098,46479.0
2020-07-29 10:20:00,191.64,191.64,190.48,190.48,24694.0,173.0008,173.0008,171.9536,171.9536,24694.0
2020-07-29 10:30:00,190.36,190.89,190.06,190.29,34835.0,171.8453,172.3238,171.5745,171.7821,34835.0
2020-07-29 10:40:00,190.35,192.21,190.35,192.21,70292.0,171.8363,173.5154,171.8363,173.5154,70292.0
2020-07-29 10:50:00,192.11,192.24,191.35,191.79,24512.0,173.4251,173.5425,172.739,173.1362,24512.0
2020-07-29 11:00:00,191.66,191.66,191.15,191.48,21107.0,173.0189,173.0189,172.5585,172.8564,21107.0
2020-07-29 11:10:00,191.54,191.59,190.73,190.95,22920.0,172.9105,172.9557,172.1793,172.3779,22920.0
2020-07-29 11:20:00,190.89,191.45,190.53,191.37,13459.0,172.3238,172.8293,171.9988,172.7571,13459.0
2020-07-29 11:30:00,191.38,191.44,190.6,190.92,17576.0,172.7661,172.8203,172.062,172.3508,17576.0
2020-07-29 11:40:00,190.73,191.14,189.97,190.23,20913.0,172.1793,172.5494,171.4932,171.728,20913.0
2020-07-29 11:50:00,190.24,190.71,190.01,190.01,15684.0,171.737,172.1613,171.5294,171.5294,15684.0
2020-07-29 12:00:00,190.0,190.57,189.38,189.49,29197.0,171.5203,172.0349,170.9606,171.0599,29197.0
2020-07-29 12:10:00,189.55,189.58,189.22,189.35,20822.0,171.1141,171.1412,170.8162,170.9335,20822.0
2020-07-29 12:20:00,189.38,189.79,189.28,189.79,10641.0,170.9606,171.3308,170.8704,171.3308,10641.0
2020-07-29 12:30:00,189.87,189.96,189.38,189.52,12262.0,171.403,171.4842,170.9606,171.087,12262.0
2020-07-29 12:40:00,189.53,189.8,189.39,189.48,42387.0,171.096,171.3398,170.9697,171.0509,42387.0
2020-07-29 12:50:00,189.48,189.51,188.73,188.95,14231.0,171.0509,171.078,170.3738,170.5725,14231.0
2020-07-29 13:00:00,188.93,189.0,188.32,188.36,14113.0,170.5544,170.6176,170.0037,170.0398,14113.0
2020-07-29 13:10:00,188.38,189.01,188.37,188.99,40096.0,170.0579,170.6266,170.0489,170.6086,40096.0
2020-07-29 13:20:00,189.0,190.63,189.0,190.63,25152.0,170.6176,172.0891,170.6176,172.0891,25152.0
2020-07-29 13:30:00,190.63,192.13,190.56,192.13,30969.0,172.0891,173.4432,172.0259,173.4432,30969.0
2020-07-29 13:40:00,192.15,193.22,192.15,193.22,64987.0,173.4612,174.4271,173.4612,174.4271,64987.0
2020-07-29 13:50:00,193.18,193.29,192.73,193.0,42523.0,174.391,174.4903,173.9848,174.2285,42523.0
2020-07-29 14:00:00,192.9,193.13,191.79,193.06,35789.0,174.1383,174.3459,173.1362,174.2827,35789.0
2020-07-29 14:10:00,193.16,193.86,192.88,193.77,27418.0,174.373,175.0049,174.1202,174.9237,27418.0
2020-07-29 14:20:00,193.77,193.88,192.78,192.92,18959.0,174.9237,175.023,174.0299,174.1563,18959.0
2020-07-29 14:30:00,192.92,193.45,192.8,193.45,31428.0,174.1563,174.6348,174.048,174.6348,31428.0
2020-07-29 14:40:00,193.38,193.65,193.15,193.42,22550.0,174.5716,174.8153,174.364,174.6077,22550.0
2020-07-29 14:50:00,193.46,193.46,192.42,192.42,21514.0,174.6438,174.6438,173.705,173.705,21514.0
2020-07-29 15:00:00,192.45,192.66,191.95,192.46,18323.0,173.732,173.9216,173.2807,173.7411,18323.0
2020-07-29 15:10:00,192.58,193.28,192.54,193.28,22734.0,173.8494,174.4813,173.8133,174.4813,22734.0
2020-07-29 15:20:00,193.33,193.46,192.74,192.93,23035.0,174.5264,174.6438,173.9938,174.1654,23035.0
2020-07-29 15:30:00,192.91,193.67,192.82,193.67,33461.0,174.1473,174.8334,174.066,174.8334,33461.0
2020-07-29 15:40:00,193.69,193.7,193.29,193.39,69463.0,174.8514,174.8605,174.4903,174.5806,69463.0
2020-07-29 15:50:00,193.39,193.41,192.59,192.83,213161.0,174.5806,174.5987,173.8584,174.0751,213161.0
2020-07-30 09:30:00,190.96,190.96,189.89,190.68,53599.0,172.387,172.387,171.421,172.1342,53599.0
2020-07-30 09:40:00,190.8,191.08,189.63,189.63,76460.0,172.2425,172.4953,171.1863,171.1863,76460.0
2020-07-30 09:50:00,189.51,189.51,187.38,187.62,45207.0,171.078,171.078,169.1552,169.3718,45207.0
2020-07-30 10:00:00,187.43,187.53,186.15,187.17,34055.0,169.2003,169.2906,168.0448,168.9656,34055.0
2020-07-30 10:10:00,187.1,187.73,186.57,187.4,27464.0,168.9024,169.4711,168.4239,169.1732,27464.0
2020-07-30 10:20:00,187.34,188.0,187.04,187.43,40149.0,169.119,169.7148,168.8482,169.2003,40149.0
2020-07-30 10:30:00,187.45,188.23,187.07,188.15,38946.0,169.2183,169.9225,168.8753,169.8503,38946.0
2020-07-30 10:40:00,188.13,188.18,187.54,187.78,18998.0,169.8322,169.8773,169.2996,169.5162,18998.0
2020-07-30 10:50:00,187.8,188.55,187.74,188.19,16468.0,169.5343,170.2114,169.4801,169.8864,16468.0
2020-07-30 11:00:00,188.26,188.4,188.09,188.14,20037.0,169.9496,170.0759,169.7961,169.8412,20037.0
2020-07-30 11:10:00,188.14,188.48,188.14,188.36,12608.0,169.8412,170.1482,169.8412,170.0398,12608.0
2020-07-30 11:20:00,188.37,188.73,188.33,188.61,12099.0,170.0489,170.3738,170.0128,170.2655,12099.0
2020-07-30 11:30:00,188.59,189.05,188.45,188.93,13957.0,170.2475,170.6627,170.1211,170.5544,13957.0
2020-07-30 11:40:00,188.91,189.12,188.63,188.69,12989.0,170.5363,170.7259,170.2836,170.3377,12989.0
2020-07-30 11:50:00,188.74,189.17,188.72,188.9,14299.0,170.3829,170.7711,170.3648,170.5273,14299.0
2020-07-30 12:00:00,188.92,189.15,188.83,188.9,24406.0,170.5454,170.753,170.4641,170.5273,24406.0
2020-07-30 12:10:00,188.9,189.56,188.82,189.31,40171.0,170.5273,171.1231,170.4551,170.8974,40171.0
2020-07-30 12:20:00,189.23,189.32,188.93,189.0,14506.0,170.8252,170.9065,170.5544,170.6176,14506.0
2020-07-30 12:30:00,189.09,189.14,188.77,188.82,18933.0,170.6988,170.744,170.41,170.4551,18933.0
2020-07-30 12:40:00,188.83,188.89,188.04,188.04,16190.0,170.4641,170.5183,169.751,169.751,16190.0
2020-07-30 12:50:00,187.97,188.24,187.93,188.03,12896.0,169.6878,169.9315,169.6517,169.7419,12896.0
2020-07-30 13:00:00,188.06,188.67,188.06,188.37,12140.0,169.769,170.3197,169.769,170.0489,12140.0
2020-07-30 13:10:00,188.33,188.66,188.32,188.48,13808.0,170.0128,170.3107,170.0037,170.1482,13808.0
2020-07-30 13:20:00,188.51,189.03,188.46,188.84,29394.0,170.1752,170.6447,170.1301,170.4731,29394.0
2020-07-30 13:30:00,188.85,188.9,187.54,187.66,28387.0,170.4822,170.5273,169.2996,169.4079,28387.0
2020-07-30 13:40:00,187.61,188.11,187.58,187.84,13880.0,169.3628,169.8142,169.3357,169.5704,13880.0
2020-07-30 13:50:00,187.9,188.02,187.75,187.75,15789.0,169.6246,169.7329,169.4892,169.4892,15789.0
2020-07-30 14:00:00,187.77,187.84,187.5,187.82,10915.0,169.5072,169.5704,169.2635,169.5524,10915.0
2020-07-30 14:10:00,187.87,188.28,187.73,188.07,20312.0,169.5975,169.9676,169.4711,169.778,20312.0
2020-07-30 14:20:00,188.0,188.46,188.0,188.35,12040.0,169.7148,170.1301,169.7148,170.0308,12040.0
2020-07-30 14:30:00,188.34,188.86,188.34,188.86,13162.0,170.0218,170.4912,170.0218,170.4912,13162.0
2020-07-30 14:40:00,188.83,189.09,188.83,188.99,14537.0,170.4641,170.6988,170.4641,170.6086,14537.0
2020-07-30 14:50:00,188.95,188.97,188.55,188.61,20325.0,170.5725,170.5905,170.2114,170.2655,20325.0
2020-07-30 15:00:00,188.65,188.99,188.6,188.67,17514.0,170.3016,170.6086,170.2565,170.3197,17514.0
2020-07-30 15:10:00,188.67,188.8,188.22,188.65,21566.0,170.3197,170.437,169.9135,170.3016,21566.0
2020-07-30 15:20:00,188.63,188.73,188.45,188.67,17970.0,170.2836,170.3738,170.1211,170.3197,17970.0
2020-07-30 15:30:00,188.69,188.95,188.54,188.64,34434.0,170.3377,170.5725,170.2023,170.2926,34434.0
2020-07-30 15:40:00,188.65,188.94,188.49,188.67,48584.0,170.3016,170.5634,170.1572,170.3197,48584.0
2020-07-30 15:50:00,188.67,188.87,188.26,188.87,142464.0,170.3197,170.5002,169.9496,170.5002,142464.0
2020-07-31 09:30:00,187.29,188.62,186.64,188.07,35482.0,169.0739,170.2745,168.4871,169.778,35482.0
2020-07-31 09:40:00,188.06,188.06,187.0,187.47,34405.0,169.769,169.769,168.8121,169.2364,34405.0
2020-07-31 09:50:00,187.43,188.16,187.38,187.95,10396.0,169.2003,169.8593,169.1552,169.6697,10396.0
2020-07-31 10:00:00,187.92,187.95,187.37,187.52,10630.0,169.6426,169.6697,169.1461,169.2815,10630.0
2020-07-31 10:10:00,187.53,187.53,187.19,187.24,50888.0,169.2906,169.2906,168.9836,169.0288,50888.0
2020-07-31 10:20:00,187.29,187.39,186.85,187.04,26379.0,169.0739,169.1642,168.6767,168.8482,26379.0
2020-07-31 10:30:00,187.05,187.13,186.28,186.51,17372.0,168.8572,168.9295,168.1621,168.3698,17372.0
2020-07-31 10:40:00,186.5,186.82,186.24,186.81,19309.0,168.3607,168.6496,168.126,168.6406,19309.0
2020-07-31 10:50:00,186.82,186.82,186.08,186.61,17763.0,168.6496,168.6496,167.9816,168.46,17763.0
2020-07-31 11:00:00,186.58,186.83,186.05,186.06,17118.0,168.433,168.6586,167.9545,167.9635,17118.0
2020-07-31 11:10:00,186.08,186.4,185.64,186.34,11457.0,167.9816,168.2705,167.5844,168.2163,11457.0
2020-07-31 11:20:00,186.22,186.29,185.62,186.17,6102.0,168.108,168.1712,167.5663,168.0628,6102.0
2020-07-31 11:30:00,186.18,186.53,185.84,186.42,15018.0,168.0719,168.3878,167.7649,168.2885,15018.0
2020-07-31 11:40:00,186.39,186.47,186.24,186.36,6345.0,168.2614,168.3337,168.126,168.2344,6345.0
2020-07-31 11:50:00,186.3,186.44,186.21,186.31,8564.0,168.1802,168.3066,168.0989,168.1892,8564.0
2020-07-31 12:00:00,186.27,186.28,185.93,185.94,8674.0,168.1531,168.1621,167.8462,167.8552,8674.0
2020-07-31 12:10:00,186.06,186.24,185.71,185.9,7314.0,167.9635,168.126,167.6476,167.8191,7314.0
2020-07-31 12:20:00,185.96,186.14,185.86,186.03,9622.0,167.8733,168.0358,167.783,167.9365,9622.0
2020-07-31 12:30:00,186.03,186.05,185.62,185.62,7018.0,167.9365,167.9545,167.5663,167.5663,7018.0
2020-07-31 12:40:00,185.61,185.61,184.92,185.08,7478.0,167.5573,167.5573,166.9344,167.0789,7478.0
2020-07-31 12:50:00,185.14,185.29,184.96,185.28,17805.0,167.133,167.2684,166.9705,167.2594,17805.0
2020-07-31 13:00:00,185.24,185.59,185.16,185.54,10359.0,167.2233,167.5392,167.1511,167.4941,10359.0
2020-07-31 13:10:00,185.62,185.79,185.33,185.43,10428.0,167.5663,167.7198,167.3045,167.3948,10428.0
2020-07-31 13:20:00,185.53,185.87,185.49,185.83,6086.0,167.4851,167.792,167.449,167.7559,6086.0
2020-07-31 13:30:00,185.81,186.02,185.73,185.9,12840.0,167.7379,167.9274,167.6656,167.8191,12840.0
2020-07-31 13:40:00,185.96,186.02,185.68,185.85,12589.0,167.8733,167.9274,167.6205,167.774,12589.0
2020-07-31 13:50:00,185.85,186.22,185.68,185.92,8971.0,167.774,168.108,167.6205,167.8372,8971.0
2020-07-31 14:00:00,185.92,186.03,185.75,185.77,16578.0,167.8372,167.9365,167.6837,167.7017,16578.0
2020-07-31 14:10:00,185.77,185.85,185.69,185.69,22116.0,167.7017,167.774,167.6295,167.6295,22116.0
2020-07-31 14:20:00,185.71,185.89,185.68,185.88,9179.0,167.6476,167.8101,167.6205,167.801,9179.0
2020-07-31 14:30:00,185.88,186.06,185.73,185.91,12876.0,167.801,167.9635,167.6656,167.8281,12876.0
2020-07-31 14:40:00,185.93,186.42,185.84,186.17,9586.0,167.8462,168.2885,167.7649,168.0628,9586.0
2020-07-31 14:50:00,186.24,186.5,186.18,186.47,9954.0,168.126,168.3607,168.0719,168.3337,9954.0
2020-07-31 15:00:00,186.6,186.9,186.49,186.84,15919.0,168.451,168.7218,168.3517,168.6677,15919.0
2020-07-31 15:10:00,186.85,189.8,186.52,188.62,75827.0,168.6767,171.3398,168.3788,170.2745,75827.0
2020-07-31 15:20:00,188.91,192.35,188.38,192.31,145988.0,170.5363,173.6418,170.0579,173.6057,145988.0
2020-07-31 15:30:00,192.19,193.22,191.4,191.43,119833.0,173.4973,174.4271,172.7842,172.8112,119833.0
2020-07-31 15:40:00,191.49,191.57,190.03,190.78,106187.0,172.8654,172.9376,171.5474,172.2245,106187.0
2020-07-31 15:50:00,190.82,192.49,190.67,192.22,169481.0,172.2606,173.7681,172.1252,173.5244,169481.0
2020-08-03 09:30:00,192.38,193.18,188.56,191.23,52921.0,173.6688,174.391,170.2204,172.6307,52921.0
2020-08-03 09:40:00,191.23,191.92,191.07,191.67,35993.0,172.6307,173.2536,172.4863,173.0279,35993.0
2020-08-03 09:50:00,191.65,191.66,191.26,191.5,24027.0,173.0098,173.0189,172.6578,172.8744,24027.0
2020-08-03 10:00:00,191.61,192.03,191.4,191.79,16754.0,172.9737,173.3529,172.7842,173.1362,16754.0
2020-08-03 10:10:00,191.79,192.66,191.7,192.53,19227.0,173.1362,173.9216,173.055,173.8043,19227.0
2020-08-03 10:20:00,192.51,192.51,191.82,192.01,7906.0,173.7862,173.7862,173.1633,173.3348,7906.0
2020-08-03 10:30:00,191.95,192.13,191.61,191.78,15765.0,173.2807,173.4432,172.9737,173.1272,15765.0
2020-08-03 10:40:00,191.78,192.09,191.47,191.52,13996.0,173.1272,173.407,172.8474,172.8925,13996.0
2020-08-03 10:50:00,191.53,191.73,191.39,191.41,13601.0,172.9015,173.0821,172.7751,172.7932,13601.0
2020-08-03 11:00:00,191.46,191.63,190.98,191.22,9922.0,172.8383,172.9918,172.405,172.6217,9922.0
2020-08-03 11:10:00,191.07,191.23,190.75,190.93,14683.0,172.4863,172.6307,172.1974,172.3599,14683.0
2020-08-03 11:20:00,190.8,191.1,190.78,190.94,10165.0,172.2425,172.5133,172.2245,172.3689,10165.0
2020-08-03 11:30:00,191.01,191.43,191.01,191.4,8317.0,172.4321,172.8112,172.4321,172.7842,8317.0
2020-08-03 11:40:00,191.43,191.81,191.26,191.78,44619.0,172.8112,173.1543,172.6578,173.1272,44619.0
2020-08-03 11:50:00,191.7,191.82,191.57,191.58,7165.0,173.055,173.1633,172.9376,172.9467,7165.0
2020-08-03 12:00:00,191.57,191.62,191.18,191.21,36629.0,172.9376,172.9828,172.5856,172.6126,36629.0
2020-08-03 12:10:00,191.17,191.52,191.16,191.46,7327.0,172.5765,172.8925,172.5675,172.8383,7327.0
2020-08-03 12:20:00,191.47,191.61,191.47,191.52,9066.0,172.8474,172.9737,172.8474,172.8925,9066.0
2020-08-03 12:30:00,191.5,191.59,191.42,191.55,8992.0,172.8744,172.9557,172.8022,172.9196,8992.0
2020-08-03 12:40:00,191.52,191.76,191.5,191.68,14150.0,172.8925,173.1091,172.8744,173.0369,14150.0
2020-08-03 12:50:00,191.72,191.73,191.15,191.15,8882.0,173.073,173.0821,172.5585,172.5585,8882.0
2020-08-03 13:00:00,191.13,191.18,190.88,191.0,5780.0,172.5404,172.5856,172.3147,172.4231,5780.0
2020-08-03 13:10:00,190.94,190.95,190.46,190.86,35889.0,172.3689,172.3779,171.9356,172.2967,35889.0
2020-08-03 13:20:00,190.93,191.13,190.8,191.13,12347.0,172.3599,172.5404,172.2425,172.5404,12347.0
2020-08-03 13:30:00,191.09,191.52,191.04,191.5,8618.0,172.5043,172.8925,172.4592,172.8744,8618.0
2020-08-03 13:40:00,191.45,191.58,191.38,191.55,7971.0,172.8293,172.9467,172.7661,172.9196,7971.0
2020-08-03 13:50:00,191.58,191.89,191.5,191.85,11543.0,172.9467,173.2265,172.8744,173.1904,11543.0
2020-08-03 14:00:00,191.91,192.0,191.77,191.95,27586.0,173.2446,173.3258,173.1182,173.2807,27586.0
2020-08-03 14:10:00,192.0,192.09,191.9,191.95,13879.0,173.3258,173.407,173.2355,173.2807,13879.0
2020-08-03 14:20:00,191.95,192.08,191.88,191.91,8246.0,173.2807,173.398,173.2175,173.2446,8246.0
2020-08-03 14:30:00,191.94,191.98,191.74,191.9,14926.0,173.2716,173.3077,173.0911,173.2355,14926.0
2020-08-03 14:40:00,191.92,191.92,191.7,191.7,15341.0,173.2536,173.2536,173.055,173.055,15341.0
2020-08-03 14:50:00,191.7,191.79,191.63,191.63,18527.0,173.055,173.1362,172.9918,172.9918,18527.0
2020-08-03 15:00:00,191.71,191.71,191.58,191.64,15268.0,173.064,173.064,172.9467,173.0008,15268.0
2020-08-03 15:10:00,191.66,191.69,191.13,191.17,15000.0,173.0189,173.046,172.5404,172.5765,15000.0
2020-08-03 15:20:00,191.19,191.32,191.05,191.16,16351.0,172.5946,172.7119,172.4682,172.5675,16351.0
2020-08-03 15:30:00,191.19,191.23,190.69,190.84,24377.0,172.5946,172.6307,172.1432,172.2786,24377.0
2020-08-03 15:40:00,190.85,191.09,190.47,190.51,31117.0,172.2877,172.5043,171.9446,171.9807,31117.0
2020-08-03 15:50:00,190.5,190.91,190.31,190.47,106157.0,171.9717,172.3418,171.8002,171.9446,106157.0
2020-08-04 09:30:00,189.46,191.05,189.46,190.88,50001.0,171.0328,172.4682,171.0328,172.3147,50001.0
2020-08-04 09:40:00,190.84,191.29,190.68,190.68,24036.0,172.2786,172.6849,172.1342,172.1342,24036.0
2020-08-04 09:50:00,190.73,191.14,190.73,191.01,24823.0,172.1793,172.5494,172.1793,172.4321,24823.0
2020-08-04 10:00:00,191.02,191.46,190.87,191.25,61140.0,172.4411,172.8383,172.3057,172.6487,61140.0
2020-08-04 10:10:00,191.28,191.28,190.62,190.72,16215.0,172.6758,172.6758,172.08,172.1703,16215.0
2020-08-04 10:20:00,190.71,190.71,189.74,189.86,16759.0,172.1613,172.1613,171.2856,171.3939,16759.0
2020-08-04 10:30:00,189.93,189.98,189.5,189.77,33743.0,171.4571,171.5023,171.069,171.3127,33743.0
2020-08-04 10:40:00,189.73,190.01,189.73,189.79,22885.0,171.2766,171.5294,171.2766,171.3308,22885.0
2020-08-04 10:50:00,189.75,189.82,189.28,189.74,14480.0,171.2946,171.3578,170.8704,171.2856,14480.0
2020-08-04 11:00:00,189.91,189.93,189.44,189.55,14989.0,171.4391,171.4571,171.0148,171.1141,14989.0
2020-08-04 11:10:00,189.56,189.91,189.56,189.84,15870.0,171.1231,171.4391,171.1231,171.3759,15870.0
2020-08-04 11:20:00,189.81,190.09,189.71,189.84,13356.0,171.3488,171.6016,171.2585,171.3759,13356.0
2020-08-04 11:30:00,189.79,190.1,189.79,190.0,14174.0,171.3308,171.6106,171.3308,171.5203,14174.0
2020-08-04 11:40:00,189.93,190.53,189.84,190.48,16325.0,171.4571,171.9988,171.3759,171.9536,16325.0
2020-08-04 11:50:00,190.53,190.53,190.1,190.13,12545.0,171.9988,171.9988,171.6106,171.6377,12545.0
2020-08-04 12:00:00,190.17,190.25,189.2,189.29,22250.0,171.6738,171.746,170.7981,170.8794,22250.0
2020-08-04 12:10:00,189.31,189.47,189.04,189.11,10320.0,170.8974,171.0419,170.6537,170.7169,10320.0
2020-08-04 12:20:00,189.1,189.46,189.08,189.28,7284.0,170.7079,171.0328,170.6898,170.8704,7284.0
2020-08-04 12:30:00,189.31,189.48,189.03,189.03,8111.0,170.8974,171.0509,170.6447,170.6447,8111.0
2020-08-04 12:40:00,189.1,189.78,189.06,189.78,7929.0,170.7079,171.3217,170.6718,171.3217,7929.0
2020-08-04 12:50:00,189.83,189.85,189.57,189.63,9582.0,171.3669,171.3849,171.1321,171.1863,9582.0
2020-08-04 13:00:00,189.64,190.14,189.64,190.11,21288.0,171.1953,171.6467,171.1953,171.6196,21288.0
2020-08-04 13:10:00,190.1,190.3,190.1,190.3,8266.0,171.6106,171.7911,171.6106,171.7911,8266.0
2020-08-04 13:20:00,190.25,190.47,190.1,190.37,8703.0,171.746,171.9446,171.6106,171.8543,8703.0
2020-08-04 13:30:00,190.36,190.5,190.25,190.39,8608.0,171.8453,171.9717,171.746,171.8724,8608.0
2020-08-04 13:40:00,190.4,190.67,190.4,190.57,26088.0,171.8814,172.1252,171.8814,172.0349,26088.0
2020-08-04 13:50:00,190.58,190.61,190.44,190.58,10110.0,172.0439,172.071,171.9175,172.0439,10110.0
2020-08-04 14:00:00,190.61,190.84,190.61,190.63,12019.0,172.071,172.2786,172.071,172.0891,12019.0
2020-08-04 14:10:00,190.65,191.05,190.65,190.92,26105.0,172.1071,172.4682,172.1071,172.3508,26105.0
2020-08-04 14:20:00,190.99,191.31,190.94,191.27,10370.0,172.414,172.7029,172.3689,172.6668,10370.0
2020-08-04 14:30:00,191.27,191.37,190.99,191.17,14562.0,172.6668,172.7571,172.414,172.5765,14562.0
2020-08-04 14:40:00,191.25,191.82,191.25,191.81,10665.0,172.6487,173.1633,172.6487,173.1543,10665.0
2020-08-04 14:50:00,191.86,192.32,191.83,192.16,63125.0,173.1994,173.6147,173.1723,173.4702,63125.0
2020-08-04 15:00:00,192.16,192.19,191.7,192.05,21155.0,173.4702,173.4973,173.055,173.3709,21155.0
2020-08-04 15:10:00,192.08,192.45,191.98,192.16,19665.0,173.398,173.732,173.3077,173.4702,19665.0
2020-08-04 15:20:00,192.22,192.26,191.99,192.16,15113.0,173.5244,173.5605,173.3168,173.4702,15113.0
2020-08-04 15:30:00,192.2,192.28,191.97,192.17,21751.0,173.5064,173.5786,173.2987,173.4793,21751.0
2020-08-04 15:40:00,192.18,192.5,192.02,192.47,31065.0,173.4883,173.7772,173.3439,173.7501,31065.0
2020-08-04 15:50:00,192.46,192.55,191.86,192.4,91202.0,173.7411,173.8223,173.1994,173.6869,91202.0
2020-08-05 09:30:00,193.93,194.73,193.56,193.56,22583.0,175.0681,175.7903,174.7341,174.7341,22583.0
2020-08-05 09:40:00,193.47,193.61,192.61,192.7,10396.0,174.6528,174.7792,173.8765,173.9577,10396.0
2020-08-05 09:50:00,192.66,193.01,192.21,192.96,11431.0,173.9216,174.2376,173.5154,174.1924,11431.0
2020-08-05 10:00:00,193.02,193.35,192.81,193.01,41226.0,174.2466,174.5445,174.057,174.2376,41226.0
2020-08-05 10:10:00,193.24,193.5,192.78,193.21,10329.0,174.4452,174.6799,174.0299,174.4181,10329.0
2020-08-05 10:20:00,193.32,193.41,193.16,193.31,8617.0,174.5174,174.5987,174.373,174.5084,8617.0
2020-08-05 10:30:00,193.36,193.75,193.31,193.33,12150.0,174.5535,174.9056,174.5084,174.5264,12150.0
2020-08-05 10:40:00,193.37,193.74,193.36,193.6,6761.0,174.5626,174.8966,174.5535,174.7702,6761.0
2020-08-05 10:50:00,193.57,193.7,193.51,193.61,5477.0,174.7431,174.8605,174.6889,174.7792,5477.0
2020-08-05 11:00:00,193.65,194.49,193.65,194.39,20895.0,174.8153,175.5736,174.8153,175.4833,20895.0
2020-08-05 11:10:00,194.36,194.42,194.14,194.33,11924.0,175.4563,175.5104,175.2577,175.4292,11924.0
2020-08-05 11:20:00,194.37,194.38,194.04,194.04,12272.0,175.4653,175.4743,175.1674,175.1674,12272.0
2020-08-05 11:30:00,194.04,194.35,194.02,194.26,12698.0,175.1674,175.4472,175.1493,175.366,12698.0
2020-08-05 11:40:00,194.3,194.31,194.04,194.09,9219.0,175.4021,175.4111,175.1674,175.2125,9219.0
2020-08-05 11:50:00,194.07,194.36,194.07,194.25,12570.0,175.1945,175.4563,175.1945,175.357,12570.0
2020-08-05 12:00:00,194.26,194.38,194.06,194.23,9889.0,175.366,175.4743,175.1854,175.3389,9889.0
2020-08-05 12:10:00,194.2,194.21,193.79,193.79,15206.0,175.3118,175.3209,174.9417,174.9417,15206.0
2020-08-05 12:20:00,193.77,193.77,193.44,193.53,8732.0,174.9237,174.9237,174.6257,174.707,8732.0
2020-08-05 12:30:00,193.47,193.94,193.43,193.94,10095.0,174.6528,175.0771,174.6167,175.0771,10095.0
2020-08-05 12:40:00,193.94,193.96,193.72,193.96,13008.0,175.0771,175.0952,174.8785,175.0952,13008.0
2020-08-05 12:50:00,193.96,194.14,193.94,194.02,8095.0,175.0952,175.2577,175.0771,175.1493,8095.0
2020-08-05 13:00:00,194.03,194.08,193.98,194.0,8148.0,175.1584,175.2035,175.1132,175.1313,8148.0
2020-08-05 13:10:00,194.0,194.06,193.97,194.02,19265.0,175.1313,175.1854,175.1042,175.1493,19265.0
2020-08-05 13:20:00,194.02,194.06,193.7,193.88,14427.0,175.1493,175.1854,174.8605,175.023,14427.0
2020-08-05 13:30:00,193.85,193.86,193.2,193.22,20963.0,174.9959,175.0049,174.4091,174.4271,20963.0
2020-08-05 13:40:00,193.19,193.4,192.97,193.02,20107.0,174.4001,174.5896,174.2015,174.2466,20107.0
2020-08-05 13:50:00,193.02,193.15,192.97,193.06,25333.0,174.2466,174.364,174.2015,174.2827,25333.0
2020-08-05 14:00:00,193.07,193.64,193.06,193.49,27891.0,174.2917,174.8063,174.2827,174.6709,27891.0
2020-08-05 14:10:00,193.51,193.55,193.46,193.5,10207.0,174.6889,174.725,174.6438,174.6799,10207.0
2020-08-05 14:20:00,193.5,193.52,193.35,193.45,15784.0,174.6799,174.698,174.5445,174.6348,15784.0
2020-08-05 14:30:00,193.44,193.62,193.22,193.22,22340.0,174.6257,174.7882,174.4271,174.4271,22340.0
2020-08-05 14:40:00,193.22,193.23,192.9,192.94,27244.0,174.4271,174.4362,174.1383,174.1744,27244.0
2020-08-05 14:50:00,192.91,193.07,192.85,192.95,18116.0,174.1473,174.2917,174.0931,174.1834,18116.0
2020-08-05 15:00:00,192.96,193.17,192.93,193.06,18195.0,174.1924,174.382,174.1654,174.2827,18195.0
2020-08-05 15:10:00,193.08,193.08,192.66,192.66,20509.0,174.3008,174.3008,173.9216,173.9216,20509.0
2020-08-05 15:20:00,192.7,192.84,192.55,192.55,17179.0,173.9577,174.0841,173.8223,173.8223,17179.0
2020-08-05 15:30:00,192.55,192.92,192.42,192.7,24934.0,173.8223,174.1563,173.705,173.9577,24934.0
2020-08-05 15:40:00,192.69,193.05,192.68,192.8,36429.0,173.9487,174.2737,173.9397,174.048,36429.0
2020-08-05 15:50:00,192.75,193.35,192.73,193.01,92124.0,174.0029,174.5445,173.9848,174.2376,92124.0
2020-08-06 09:30:00,191.78,193.77,191.54,192.54,56074.0,173.9585,175.7636,173.7408,174.6479,56074.0
2020-08-06 09:40:00,192.65,193.39,192.4,192.98,30502.0,174.7476,175.4189,174.5209,175.047,30502.0
2020-08-06 09:50:00,192.96,193.54,192.62,193.49,14746.0,175.0288,175.5549,174.7204,175.5096,14746.0
2020-08-06 10:00:00,193.56,193.56,192.84,192.9,7884.0,175.5731,175.5731,174.92,174.9744,7884.0
2020-08-06 10:10:00,192.89,193.16,192.84,193.15,5002.0,174.9653,175.2102,174.92,175.2012,5002.0
2020-08-06 10:20:00,193.15,193.94,193.15,193.77,6846.0,175.2012,175.9178,175.2012,175.7636,6846.0
2020-08-06 10:30:00,193.67,194.0,193.52,193.68,12987.0,175.6728,175.9722,175.5368,175.6819,12987.0
2020-08-06 10:40:00,193.67,194.14,193.64,194.03,39519.0,175.6728,176.0992,175.6456,175.9994,39519.0
2020-08-06 10:50:00,194.0,195.27,193.84,194.27,22484.0,175.9722,177.1242,175.8271,176.2171,22484.0
2020-08-06 11:00:00,194.3,195.93,194.3,195.45,85947.0,176.2443,177.7228,176.2443,177.2874,85947.0
2020-08-06 11:10:00,195.47,195.75,194.55,194.63,54737.0,177.3056,177.5596,176.4711,176.5436,54737.0
2020-08-06 11:20:00,194.57,194.63,194.12,194.52,31116.0,176.4892,176.5436,176.081,176.4439,31116.0
2020-08-06 11:30:00,194.38,194.55,194.13,194.21,6563.0,176.3169,176.4711,176.0901,176.1627,6563.0
2020-08-06 11:40:00,194.27,194.6,194.21,194.55,7823.0,176.2171,176.5164,176.1627,176.4711,7823.0
2020-08-06 11:50:00,194.57,194.96,194.54,194.82,10360.0,176.4892,176.843,176.462,176.716,10360.0
2020-08-06 12:00:00,194.92,195.76,194.86,195.52,29188.0,176.8067,177.5686,176.7523,177.3509,29188.0
2020-08-06 12:10:00,195.55,195.64,195.08,195.21,14307.0,177.3781,177.4598,176.9518,177.0697,14307.0
2020-08-06 12:20:00,195.13,195.32,194.89,195.12,19430.0,176.9972,177.1695,176.7795,176.9881,19430.0
2020-08-06 12:30:00,195.16,195.25,194.96,195.16,20571.0,177.0244,177.106,176.843,177.0244,20571.0
2020-08-06 12:40:00,195.16,195.82,195.13,195.15,47489.0,177.0244,177.6231,176.9972,177.0153,47489.0
2020-08-06 12:50:00,195.13,195.13,194.5,194.57,4643.0,176.9972,176.9972,176.4257,176.4892,4643.0
2020-08-06 13:00:00,194.57,194.83,194.46,194.61,7444.0,176.4892,176.7251,176.3894,176.5255,7444.0
2020-08-06 13:10:00,194.54,194.84,194.48,194.7,6091.0,176.462,176.7341,176.4076,176.6071,6091.0
2020-08-06 13:20:00,194.79,195.05,194.7,194.96,8387.0,176.6888,176.9246,176.6071,176.843,8387.0
2020-08-06 13:30:00,194.92,195.25,194.89,195.12,10346.0,176.8067,177.106,176.7795,176.9881,10346.0
2020-08-06 13:40:00,195.16,195.23,195.04,195.11,13718.0,177.0244,177.0879,176.9155,176.979,13718.0
2020-08-06 13:50:00,195.06,195.06,194.82,194.96,18695.0,176.9337,176.9337,176.716,176.843,18695.0
2020-08-06 14:00:00,195.0,195.34,195.0,195.14,7507.0,176.8793,177.1877,176.8793,177.0062,7507.0
2020-08-06 14:10:00,195.05,195.21,194.98,195.2,5232.0,176.9246,177.0697,176.8611,177.0607,5232.0
2020-08-06 14:20:00,195.24,195.33,194.94,195.0,9019.0,177.097,177.1786,176.8248,176.8793,9019.0
2020-08-06 14:30:00,195.05,195.5,195.05,195.49,8816.0,176.9246,177.3328,176.9246,177.3237,8816.0
2020-08-06 14:40:00,195.49,195.66,195.47,195.64,8410.0,177.3237,177.4779,177.3056,177.4598,8410.0
2020-08-06 14:50:00,195.65,195.77,195.63,195.72,9847.0,177.4689,177.5777,177.4507,177.5323,9847.0
2020-08-06 15:00:00,195.73,195.88,195.7,195.86,15096.0,177.5414,177.6775,177.5142,177.6593,15096.0
2020-08-06 15:10:00,195.87,196.4,195.87,196.33,29813.0,177.6684,178.1492,177.6684,178.0857,29813.0
2020-08-06 15:20:00,196.3,196.32,195.74,196.07,28563.0,178.0585,178.0766,177.5505,177.8498,28563.0
2020-08-06 15:30:00,196.1,196.21,195.83,196.03,25012.0,177.877,177.9768,177.6321,177.8135,25012.0
2020-08-06 15:40:00,196.03,196.33,196.01,196.12,28356.0,177.8135,178.0857,177.7954,177.8952,28356.0
2020-08-06 15:50:00,196.08,196.09,195.67,195.78,77742.0,177.8589,177.868,177.487,177.5868,77742.0
2020-08-07 09:30:00,195.07,195.62,195.07,195.31,16061.0,176.9428,177.4416,176.9428,177.1604,16061.0
2020-08-07 09:40:00,195.22,195.8,195.07,195.71,7843.0,177.0788,177.6049,176.9428,177.5233,7843.0
2020-08-07 09:50:00,195.7,195.99,195.45,195.99,12548.0,177.5142,177.7773,177.2874,177.7773,12548.0
2020-08-07 10:00:00,196.03,196.35,195.96,196.25,15969.0,177.8135,178.1038,177.75,178.0131,15969.0
2020-08-07 10:10:00,196.16,196.58,196.13,196.34,11738.0,177.9315,178.3124,177.9042,178.0947,11738.0
2020-08-07 10:20:00,196.31,196.46,195.96,196.41,27676.0,178.0675,178.2036,177.75,178.1582,27676.0
2020-08-07 10:30:00,196.46,196.74,196.3,196.64,7647.0,178.2036,178.4576,178.0585,178.3669,7647.0
2020-08-07 10:40:00,196.68,196.8,196.65,196.68,7522.0,178.4031,178.512,178.3759,178.4031,7522.0
2020-08-07 10:50:00,196.73,196.79,195.92,195.95,6141.0,178.4485,178.5029,177.7138,177.741,6141.0
2020-08-07 11:00:00,195.99,196.55,195.95,196.54,4758.0,177.7773,178.2852,177.741,178.2761,4758.0
2020-08-07 11:10:00,196.62,196.65,196.25,196.33,3204.0,178.3487,178.3759,178.0131,178.0857,3204.0
2020-08-07 11:20:00,196.33,196.57,196.23,196.57,4075.0,178.0857,178.3034,177.995,178.3034,4075.0
2020-08-07 11:30:00,196.58,197.46,196.58,197.46,14899.0,178.3124,179.1107,178.3124,179.1107,14899.0
2020-08-07 11:40:00,197.46,197.73,197.43,197.72,15548.0,179.1107,179.3556,179.0834,179.3465,15548.0
2020-08-07 11:50:00,197.73,198.12,197.69,198.04,26284.0,179.3556,179.7093,179.3193,179.6368,26284.0
2020-08-07 12:00:00,198.0,198.16,197.87,197.94,8687.0,179.6005,179.7456,179.4826,179.5461,8687.0
2020-08-07 12:10:00,197.9,198.35,197.9,197.93,8452.0,179.5098,179.918,179.5098,179.537,8452.0
2020-08-07 12:20:00,197.9,198.13,197.71,197.85,12618.0,179.5098,179.7184,179.3374,179.4644,12618.0
2020-08-07 12:30:00,198.01,198.27,197.92,198.2,17541.0,179.6095,179.8454,179.5279,179.7819,17541.0
2020-08-07 12:40:00,198.2,198.32,198.07,198.16,7052.0,179.7819,179.8907,179.664,179.7456,7052.0
2020-08-07 12:50:00,198.16,198.46,198.15,198.42,10513.0,179.7456,180.0177,179.7365,179.9814,10513.0
2020-08-07 13:00:00,198.4,198.9,198.4,198.53,8891.0,179.9633,180.4168,179.9633,180.0812,8891.0
2020-08-07 13:10:00,198.51,198.87,198.48,198.82,7219.0,180.0631,180.3896,180.0359,180.3443,7219.0
2020-08-07 13:20:00,198.81,199.3,198.74,199.16,15480.0,180.3352,180.7797,180.2717,180.6527,15480.0
2020-08-07 13:30:00,199.17,199.35,199.08,199.18,20357.0,180.6618,180.825,180.5801,180.6708,20357.0
2020-08-07 13:40:00,199.15,199.3,199.07,199.27,9381.0,180.6436,180.7797,180.571,180.7525,9381.0
2020-08-07 13:50:00,199.3,199.3,198.93,199.14,25046.0,180.7797,180.7797,180.4441,180.6345,25046.0
2020-08-07 14:00:00,199.13,199.32,198.4,198.43,33718.0,180.6255,180.7978,179.9633,179.9905,33718.0
2020-08-07 14:10:00,198.46,198.79,198.45,198.48,15785.0,180.0177,180.3171,180.0087,180.0359,15785.0
2020-08-07 14:20:00,198.5,198.52,197.9,198.05,38435.0,180.054,180.0722,179.5098,179.6458,38435.0
2020-08-07 14:30:00,197.94,198.37,197.85,198.28,20831.0,179.5461,179.9361,179.4644,179.8545,20831.0
2020-08-07 14:40:00,198.12,198.43,198.12,198.23,9653.0,179.7093,179.9905,179.7093,179.8091,9653.0
2020-08-07 14:50:00,198.25,198.69,198.18,198.61,14621.0,179.8272,180.2264,179.7637,180.1538,14621.0
2020-08-07 15:00:00,198.56,198.75,198.53,198.75,9752.0,180.1084,180.2808,180.0812,180.2808,9752.0
2020-08-07 15:10:00,198.76,198.79,198.4,198.68,25712.0,180.2899,180.3171,179.9633,180.2173,25712.0
2020-08-07 15:20:00,198.75,198.77,198.32,198.35,19076.0,180.2808,180.2989,179.8907,179.918,19076.0
2020-08-07 15:30:00,198.28,198.46,198.02,198.38,25856.0,179.8545,180.0177,179.6186,179.9452,25856.0
2020-08-07 15:40:00,198.34,199.02,198.34,198.92,32701.0,179.9089,180.5257,179.9089,180.435,32701.0
2020-08-07 15:50:00,198.86,199.15,198.63,198.99,94750.0,180.3806,180.6436,180.1719,180.4985,94750.0
2020-08-10 09:30:00,201.0,201.88,200.43,201.1,69311.0,182.3217,183.1199,181.8047,182.4124,69311.0
2020-08-10 09:40:00,201.1,202.52,201.02,202.26,61233.0,182.4124,183.7004,182.3398,183.4646,61233.0
2020-08-10 09:50:00,202.23,202.68,201.82,202.49,46720.0,183.4374,183.8456,183.0655,183.6732,46720.0
2020-08-10 10:00:00,202.53,202.59,201.7,202.29,45423.0,183.7095,183.7639,182.9566,183.4918,45423.0
2020-08-10 10:10:00,202.29,202.59,201.86,202.52,60390.0,183.4918,183.7639,183.1018,183.7004,60390.0
2020-08-10 10:20:00,202.55,203.73,202.36,203.73,50742.0,183.7277,184.798,183.5553,184.798,50742.0
2020-08-10 10:30:00,203.63,204.24,203.49,204.24,32502.0,184.7073,185.2606,184.5803,185.2606,32502.0
2020-08-10 10:40:00,204.22,204.61,203.93,204.6,29822.0,185.2425,185.5962,184.9794,185.5872,29822.0
2020-08-10 10:50:00,204.53,204.58,203.58,203.58,55609.0,185.5237,185.569,184.6619,184.6619,55609.0
2020-08-10 11:00:00,203.52,203.72,203.12,203.27,17635.0,184.6075,184.7889,184.2447,184.3808,17635.0
2020-08-10 11:10:00,203.22,203.5,203.14,203.29,18249.0,184.3354,184.5894,184.2628,184.3989,18249.0
2020-08-10 11:20:00,203.3,203.81,203.26,203.58,20023.0,184.408,184.8706,184.3717,184.6619,20023.0
2020-08-10 11:30:00,203.59,203.79,203.55,203.64,13370.0,184.671,184.8524,184.6347,184.7164,13370.0
2020-08-10 11:40:00,203.67,203.85,203.52,203.77,11218.0,184.7436,184.9069,184.6075,184.8343,11218.0
2020-08-10 11:50:00,203.66,203.79,203.58,203.63,16046.0,184.7345,184.8524,184.6619,184.7073,16046.0
2020-08-10 12:00:00,203.6,203.65,203.16,203.16,6350.0,184.6801,184.7254,184.281,184.281,6350.0
2020-08-10 12:10:00,203.02,203.13,202.88,203.06,7363.0,184.154,184.2538,184.027,184.1903,7363.0
2020-08-10 12:20:00,203.09,203.24,202.91,202.99,7885.0,184.2175,184.3535,184.0542,184.1268,7885.0
2020-08-10 12:30:00,202.99,203.2,202.93,203.18,9880.0,184.1268,184.3173,184.0723,184.2991,9880.0
2020-08-10 12:40:00,203.19,203.33,203.09,203.25,12457.0,184.3082,184.4352,184.2175,184.3626,12457.0
2020-08-10 12:50:00,203.19,203.25,202.88,202.99,11410.0,184.3082,184.3626,184.027,184.1268,11410.0
2020-08-10 13:00:00,203.0,203.14,202.97,203.07,10215.0,184.1358,184.2628,184.1086,184.1993,10215.0
2020-08-10 13:10:00,203.1,203.18,203.03,203.15,7979.0,184.2265,184.2991,184.1631,184.2719,7979.0
2020-08-10 13:20:00,203.15,203.32,203.09,203.28,10334.0,184.2719,184.4261,184.2175,184.3898,10334.0
2020-08-10 13:30:00,203.28,203.29,202.96,202.96,11017.0,184.3898,184.3989,184.0996,184.0996,11017.0
2020-08-10 13:40:00,202.96,203.15,202.81,203.14,16636.0,184.0996,184.2719,183.9635,184.2628,16636.0
2020-08-10 13:50:00,203.18,203.54,203.18,203.51,11416.0,184.2991,184.6257,184.2991,184.5984,11416.0
2020-08-10 14:00:00,203.57,203.9,203.56,203.83,15299.0,184.6529,184.9522,184.6438,184.8887,15299.0
2020-08-10 14:10:00,203.85,204.17,203.79,204.03,17715.0,184.9069,185.1971,184.8524,185.0701,17715.0
2020-08-10 14:20:00,204.05,204.18,203.91,204.18,12563.0,185.0883,185.2062,184.9613,185.2062,12563.0
2020-08-10 14:30:00,204.14,204.24,204.02,204.24,10751.0,185.1699,185.2606,185.0611,185.2606,10751.0
2020-08-10 14:40:00,204.26,204.26,204.06,204.25,16765.0,185.2788,185.2788,185.0973,185.2697,16765.0
2020-08-10 14:50:00,204.24,204.46,204.19,204.46,10960.0,185.2606,185.4602,185.2153,185.4602,10960.0
2020-08-10 15:00:00,204.44,204.56,204.33,204.51,16484.0,185.442,185.5509,185.3422,185.5055,16484.0
2020-08-10 15:10:00,204.51,204.53,203.58,203.7,18376.0,185.5055,185.5237,184.6619,184.7708,18376.0
2020-08-10 15:20:00,203.74,203.97,203.69,203.82,20020.0,184.8071,185.0157,184.7617,184.8796,20020.0
2020-08-10 15:30:00,203.8,204.21,203.77,204.17,30164.0,184.8615,185.2334,184.8343,185.1971,30164.0
2020-08-10 15:40:00,204.15,204.46,203.86,204.18,42987.0,185.179,185.4602,184.9159,185.2062,42987.0
2020-08-10 15:50:00,204.17,204.51,203.47,204.5,202543.0,185.1971,185.5055,184.5622,185.4965,202543.0
2020-08-11 09:30:00,206.77,209.57,206.64,209.31,55829.0,187.5555,190.0953,187.4376,189.8595,55829.0
2020-08-11 09:40:00,209.34,211.18,209.03,210.35,71954.0,189.8867,191.5557,189.6055,190.8028,71954.0
2020-08-11 09:50:00,210.34,210.4,209.52,209.81,63803.0,190.7938,190.8482,190.05,190.313,63803.0
2020-08-11 10:00:00,209.74,210.48,209.47,209.63,31705.0,190.2495,190.9207,190.0046,190.1497,31705.0
2020-08-11 10:10:00,209.7,209.85,208.79,209.2,17152.0,190.2132,190.3493,189.3878,189.7597,17152.0
2020-08-11 10:20:00,209.17,209.86,209.14,209.86,30161.0,189.7325,190.3584,189.7053,190.3584,30161.0
2020-08-11 10:30:00,209.95,210.61,209.53,210.61,32339.0,190.44,191.0387,190.059,191.0387,32339.0
2020-08-11 10:40:00,210.64,210.94,210.2,210.39,20214.0,191.0659,191.338,190.6668,190.8391,20214.0
2020-08-11 10:50:00,210.41,211.06,210.4,211.0,17588.0,190.8573,191.4468,190.8482,191.3924,17588.0
2020-08-11 11:00:00,211.0,211.69,210.8,211.57,21316.0,191.3924,192.0183,191.211,191.9095,21316.0
2020-08-11 11:10:00,211.57,211.72,210.92,211.53,23360.0,191.9095,192.0455,191.3199,191.8732,23360.0
2020-08-11 11:20:00,211.57,211.71,210.78,210.88,20123.0,191.9095,192.0364,191.1929,191.2836,20123.0
2020-08-11 11:30:00,210.88,211.52,210.83,211.13,28785.0,191.2836,191.8641,191.2382,191.5103,28785.0
2020-08-11 11:40:00,211.03,211.11,210.71,210.74,10082.0,191.4196,191.4922,191.1294,191.1566,10082.0
2020-08-11 11:50:00,210.78,210.82,209.69,209.89,21530.0,191.1929,191.2292,190.2042,190.3856,21530.0
2020-08-11 12:00:00,209.94,210.21,209.28,209.45,17612.0,190.4309,190.6758,189.8323,189.9865,17612.0
2020-08-11 12:10:00,209.4,209.86,209.33,209.74,15985.0,189.9411,190.3584,189.8776,190.2495,15985.0
2020-08-11 12:20:00,209.81,210.19,209.81,210.13,13289.0,190.313,190.6577,190.313,190.6033,13289.0
2020-08-11 12:30:00,210.09,210.19,209.81,210.03,40266.0,190.567,190.6577,190.313,190.5126,40266.0
2020-08-11 12:40:00,210.06,210.18,209.19,209.45,18403.0,190.5398,190.6486,189.7506,189.9865,18403.0
2020-08-11 12:50:00,209.31,209.55,209.06,209.13,7087.0,189.8595,190.0772,189.6327,189.6962,7087.0
2020-08-11 13:00:00,209.14,209.14,207.89,208.05,38239.0,189.7053,189.7053,188.5714,188.7166,38239.0
2020-08-11 13:10:00,208.09,208.26,207.54,208.24,21841.0,188.7528,188.907,188.254,188.8889,21841.0
2020-08-11 13:20:00,208.34,208.47,208.09,208.26,18366.0,188.9796,189.0975,188.7528,188.907,18366.0
2020-08-11 13:30:00,208.26,208.42,207.72,207.75,21084.0,188.907,189.0522,188.4172,188.4444,21084.0
2020-08-11 13:40:00,207.68,208.0,207.64,208.0,16824.0,188.3809,188.6712,188.3447,188.6712,16824.0
2020-08-11 13:50:00,208.05,208.22,207.87,208.1,16880.0,188.7166,188.8708,188.5533,188.7619,16880.0
2020-08-11 14:00:00,208.1,208.99,208.04,208.96,11524.0,188.7619,189.5692,188.7075,189.542,11524.0
2020-08-11 14:10:00,208.96,209.2,208.82,209.05,10711.0,189.542,189.7597,189.415,189.6236,10711.0
2020-08-11 14:20:00,208.99,209.14,208.88,208.92,13817.0,189.5692,189.7053,189.4694,189.5057,13817.0
2020-08-11 14:30:00,208.97,209.03,208.38,208.58,10326.0,189.5511,189.6055,189.0159,189.1973,10326.0
2020-08-11 14:40:00,208.62,208.69,207.88,207.88,13097.0,189.2336,189.2971,188.5624,188.5624,13097.0
2020-08-11 14:50:00,207.89,208.33,207.82,207.9,11468.0,188.5714,188.9705,188.5079,188.5805,11468.0
2020-08-11 15:00:00,207.88,207.94,207.54,207.54,11421.0,188.5624,188.6168,188.254,188.254,11421.0
2020-08-11 15:10:00,207.5,207.97,206.27,206.4,38038.0,188.2177,188.644,187.102,187.2199,38038.0
2020-08-11 15:20:00,206.37,206.9,206.37,206.71,18870.0,187.1927,187.6734,187.1927,187.5011,18870.0
2020-08-11 15:30:00,206.72,206.86,206.28,206.39,30243.0,187.5102,187.6371,187.111,187.2108,30243.0
2020-08-11 15:40:00,206.48,206.82,206.32,206.56,53020.0,187.2925,187.6009,187.1473,187.365,53020.0
2020-08-11 15:50:00,206.54,206.65,205.78,206.11,89030.0,187.3469,187.4467,186.6575,186.9568,89030.0
2020-08-12 09:30:00,207.0,208.11,206.33,206.99,40912.0,187.7641,188.771,187.1564,187.7551,40912.0
2020-08-12 09:40:00,207.15,207.27,206.7,206.7,23416.0,187.9002,188.009,187.492,187.492,23416.0
2020-08-12 09:50:00,206.81,207.25,206.46,206.77,14945.0,187.5918,187.9909,187.2743,187.5555,14945.0
2020-08-12 10:00:00,206.99,207.12,206.85,207.0,12638.0,187.7551,187.873,187.6281,187.7641,12638.0
2020-08-12 10:10:00,207.08,207.42,206.87,207.39,10562.0,187.8367,188.1451,187.6462,188.1179,10562.0
2020-08-12 10:20:00,207.4,208.06,207.25,207.99,20364.0,188.127,188.7256,187.9909,188.6621,20364.0
2020-08-12 10:30:00,208.04,208.35,207.86,208.03,10652.0,188.7075,188.9887,188.5442,188.6984,10652.0
2020-08-12 10:40:00,208.19,208.19,207.68,207.68,5085.0,188.8436,188.8436,188.3809,188.3809,5085.0
2020-08-12 10:50:00,207.77,207.9,207.51,207.71,16481.0,188.4626,188.5805,188.2267,188.4082,16481.0
2020-08-12 11:00:00,207.59,208.03,207.54,207.81,7997.0,188.2993,188.6984,188.254,188.4989,7997.0
2020-08-12 11:10:00,207.83,207.83,207.47,207.59,30908.0,188.517,188.517,188.1905,188.2993,30908.0
2020-08-12 11:20:00,207.52,207.52,206.9,207.19,10791.0,188.2358,188.2358,187.6734,187.9365,10791.0
2020-08-12 11:30:00,207.22,207.73,206.85,206.85,15030.0,187.9637,188.4263,187.6281,187.6281,15030.0
2020-08-12 11:40:00,206.8,206.83,205.91,205.91,33458.0,187.5827,187.6099,186.7754,186.7754,33458.0
2020-08-12 11:50:00,206.0,206.29,205.99,206.21,25257.0,186.8571,187.1201,186.848,187.0475,25257.0
2020-08-12 12:00:00,206.2,206.42,206.11,206.15,21783.0,187.0385,187.238,186.9568,186.9931,21783.0
2020-08-12 12:10:00,206.18,206.26,205.77,205.84,17265.0,187.0203,187.0929,186.6484,186.7119,17265.0
2020-08-12 12:20:00,205.8,206.38,205.66,206.12,14088.0,186.6756,187.2017,186.5487,186.9659,14088.0
2020-08-12 12:30:00,206.08,206.3,206.02,206.13,14158.0,186.9296,187.1292,186.8752,186.975,14158.0
2020-08-12 12:40:00,206.12,206.2,205.73,205.75,18326.0,186.9659,187.0385,186.6122,186.6303,18326.0
2020-08-12 12:50:00,205.76,205.9,205.37,205.38,8398.0,186.6394,186.7664,186.2856,186.2947,8398.0
2020-08-12 13:00:00,205.38,205.58,205.34,205.47,18430.0,186.2947,186.4761,186.2584,186.3763,18430.0
2020-08-12 13:10:00,205.43,205.48,204.93,205.08,21108.0,186.34,186.3854,185.8865,186.0226,21108.0
2020-08-12 13:20:00,205.06,205.14,204.81,205.08,21057.0,186.0044,186.077,185.7776,186.0226,21057.0
2020-08-12 13:30:00,205.12,205.62,205.12,205.48,15485.0,186.0588,186.5124,186.0588,186.3854,15485.0
2020-08-12 13:40:00,205.53,205.58,205.35,205.57,7475.0,186.4307,186.4761,186.2675,186.467,7475.0
2020-08-12 13:50:00,205.58,205.65,205.51,205.57,9255.0,186.4761,186.5396,186.4126,186.467,9255.0
2020-08-12 14:00:00,205.57,205.77,205.43,205.59,16176.0,186.467,186.6484,186.34,186.4852,16176.0
2020-08-12 14:10:00,205.64,205.9,205.61,205.87,9363.0,186.5305,186.7664,186.5033,186.7391,9363.0
2020-08-12 14:20:00,205.88,205.93,205.72,205.84,11324.0,186.7482,186.7936,186.6031,186.7119,11324.0
2020-08-12 14:30:00,205.85,206.24,205.81,205.97,9780.0,186.721,187.0748,186.6847,186.8298,9780.0
2020-08-12 14:40:00,205.94,206.24,205.94,206.23,14441.0,186.8026,187.0748,186.8026,187.0657,14441.0
2020-08-12 14:50:00,206.17,206.49,206.02,206.29,14574.0,187.0113,187.3015,186.8752,187.1201,14574.0
2020-08-12 15:00:00,206.25,206.41,205.88,205.93,22124.0,187.0838,187.229,186.7482,186.7936,22124.0
2020-08-12 15:10:00,205.89,206.48,205.89,206.26,15166.0,186.7573,187.2925,186.7573,187.0929,15166.0
2020-08-12 15:20:00,206.29,206.55,206.1,206.13,20536.0,187.1201,187.356,186.9478,186.975,20536.0
2020-08-12 15:30:00,206.15,206.15,205.44,205.67,20500.0,186.9931,186.9931,186.3491,186.5577,20500.0
2020-08-12 15:40:00,205.66,205.82,205.26,205.29,41309.0,186.5487,186.6938,186.1858,186.213,41309.0
2020-08-12 15:50:00,205.37,205.51,204.83,204.94,148061.0,186.2856,186.4126,185.7958,185.8956,148061.0
2020-08-13 09:30:00,203.77,203.89,203.12,203.69,29428.0,184.8343,184.9431,184.2447,184.7617,29428.0
2020-08-13 09:40:00,203.7,204.66,203.4,204.33,18579.0,184.7708,185.6416,184.4987,185.3422,18579.0
2020-08-13 09:50:00,204.19,204.72,204.19,204.68,10487.0,185.2153,185.696,185.2153,185.6597,10487.0
2020-08-13 10:00:00,204.57,204.96,204.56,204.7,13878.0,185.5599,185.9137,185.5509,185.6779,13878.0
2020-08-13 10:10:00,204.7,205.17,204.66,204.78,34932.0,185.6779,186.1042,185.6416,185.7504,34932.0
2020-08-13 10:20:00,204.79,205.04,204.26,204.26,17464.0,185.7595,185.9863,185.2788,185.2788,17464.0
2020-08-13 10:30:00,204.18,204.81,204.06,204.34,14677.0,185.2062,185.7776,185.0973,185.3513,14677.0
2020-08-13 10:40:00,204.4,204.4,203.76,203.77,10952.0,185.4057,185.4057,184.8252,184.8343,10952.0
2020-08-13 10:50:00,203.6,204.18,203.6,204.02,11891.0,184.6801,185.2062,184.6801,185.0611,11891.0
2020-08-13 11:00:00,204.12,204.57,203.88,204.3,7618.0,185.1518,185.5599,184.9341,185.315,7618.0
2020-08-13 11:10:00,204.29,204.8,204.25,204.64,8445.0,185.306,185.7686,185.2697,185.6234,8445.0
2020-08-13 11:20:00,204.59,204.68,204.44,204.46,8722.0,185.5781,185.6597,185.442,185.4602,8722.0
2020-08-13 11:30:00,204.48,204.48,203.94,204.01,11822.0,185.4783,185.4783,184.9885,185.052,11822.0
2020-08-13 11:40:00,203.96,204.37,203.95,204.3,6745.0,185.0066,185.3785,184.9976,185.315,6745.0
2020-08-13 11:50:00,204.31,204.62,204.28,204.31,6894.0,185.3241,185.6053,185.2969,185.3241,6894.0
2020-08-13 12:00:00,204.34,204.53,204.33,204.5,5237.0,185.3513,185.5237,185.3422,185.4965,5237.0
2020-08-13 12:10:00,204.5,204.71,204.43,204.51,19096.0,185.4965,185.6869,185.433,185.5055,19096.0
2020-08-13 12:20:00,204.49,204.49,204.31,204.39,6518.0,185.4874,185.4874,185.3241,185.3967,6518.0
2020-08-13 12:30:00,204.46,204.61,204.37,204.61,8052.0,185.4602,185.5962,185.3785,185.5962,8052.0
2020-08-13 12:40:00,204.62,204.68,204.55,204.62,6932.0,185.6053,185.6597,185.5418,185.6053,6932.0
2020-08-13 12:50:00,204.61,204.62,204.38,204.5,5711.0,185.5962,185.6053,185.3876,185.4965,5711.0
2020-08-13 13:00:00,204.5,204.58,204.28,204.45,7386.0,185.4965,185.569,185.2969,185.4511,7386.0
2020-08-13 13:10:00,204.34,204.46,204.09,204.43,16852.0,185.3513,185.4602,185.1246,185.433,16852.0
2020-08-13 13:20:00,204.46,204.47,204.31,204.46,4887.0,185.4602,185.4692,185.3241,185.4602,4887.0
2020-08-13 13:30:00,204.43,204.48,204.22,204.41,11016.0,185.433,185.4783,185.2425,185.4148,11016.0
2020-08-13 13:40:00,204.42,204.86,204.38,204.83,4489.0,185.4239,185.823,185.3876,185.7958,4489.0
2020-08-13 13:50:00,204.83,204.83,204.53,204.7,4912.0,185.7958,185.7958,185.5237,185.6779,4912.0
2020-08-13 14:00:00,204.68,205.17,204.58,205.04,9409.0,185.6597,186.1042,185.569,185.9863,9409.0
2020-08-13 14:10:00,205.0,205.11,204.71,204.74,9785.0,185.95,186.0498,185.6869,185.7141,9785.0
2020-08-13 14:20:00,204.69,204.97,204.44,204.81,13899.0,185.6688,185.9228,185.442,185.7776,13899.0
2020-08-13 14:30:00,204.68,204.86,204.18,204.53,7758.0,185.6597,185.823,185.2062,185.5237,7758.0
2020-08-13 14:40:00,204.54,204.75,204.36,204.49,6523.0,185.5327,185.7232,185.3695,185.4874,6523.0
2020-08-13 14:50:00,204.43,204.53,203.94,204.26,10719.0,185.433,185.5237,184.9885,185.2788,10719.0
2020-08-13 15:00:00,204.26,204.5,204.12,204.5,10275.0,185.2788,185.4965,185.1518,185.4965,10275.0
2020-08-13 15:10:00,204.44,204.9,204.37,204.81,9614.0,185.442,185.8593,185.3785,185.7776,9614.0
2020-08-13 15:20:00,204.82,205.03,204.69,204.82,12925.0,185.7867,185.9772,185.6688,185.7867,12925.0
2020-08-13 15:30:00,204.76,204.77,204.52,204.59,14716.0,185.7323,185.7414,185.5146,185.5781,14716.0
2020-08-13 15:40:00,204.57,204.64,204.03,204.15,22395.0,185.5599,185.6234,185.0701,185.179,22395.0
2020-08-13 15:50:00,204.15,204.63,204.13,204.4,59765.0,185.179,185.6144,185.1608,185.4057,59765.0
2020-08-14 09:30:00,204.25,204.89,203.44,204.63,20852.0,185.2697,185.8502,184.535,185.6144,20852.0
2020-08-14 09:40:00,204.52,204.68,204.01,204.64,3220.0,185.5146,185.6597,185.052,185.6234,3220.0
2020-08-14 09:50:00,204.9,205.65,204.78,205.65,10465.0,185.8593,186.5396,185.7504,186.5396,10465.0
2020-08-14 10:00:00,205.63,206.07,205.5,205.81,10307.0,186.5214,186.9206,186.4035,186.6847,10307.0
2020-08-14 10:10:00,206.0,206.07,205.53,205.94,4817.0,186.8571,186.9206,186.4307,186.8026,4817.0
2020-08-14 10:20:00,206.04,206.82,205.74,206.56,11554.0,186.8933,187.6009,186.6212,187.365,11554.0
2020-08-14 10:30:00,206.5,207.24,206.5,207.04,8280.0,187.3106,187.9818,187.3106,187.8004,8280.0
2020-08-14 10:40:00,207.03,207.19,206.84,207.03,14146.0,187.7913,187.9365,187.619,187.7913,14146.0
2020-08-14 10:50:00,207.07,207.08,206.77,206.79,6324.0,187.8276,187.8367,187.5555,187.5736,6324.0
2020-08-14 11:00:00,206.84,206.88,206.69,206.81,6927.0,187.619,187.6553,187.4829,187.5918,6927.0
2020-08-14 11:10:00,206.8,207.29,206.77,207.29,5683.0,187.5827,188.0272,187.5555,188.0272,5683.0
2020-08-14 11:20:00,207.34,207.55,207.19,207.55,6936.0,188.0725,188.263,187.9365,188.263,6936.0
2020-08-14 11:30:00,207.55,208.02,207.5,207.95,12858.0,188.263,188.6893,188.2177,188.6259,12858.0
2020-08-14 11:40:00,207.96,208.23,207.9,208.0,19591.0,188.6349,188.8798,188.5805,188.6712,19591.0
2020-08-14 11:50:00,208.01,208.17,207.88,208.17,19135.0,188.6803,188.8254,188.5624,188.8254,19135.0
2020-08-14 12:00:00,208.17,208.3,208.1,208.25,9866.0,188.8254,188.9433,188.7619,188.898,9866.0
2020-08-14 12:10:00,208.22,208.23,207.9,207.99,9935.0,188.8708,188.8798,188.5805,188.6621,9935.0
2020-08-14 12:20:00,207.94,207.97,207.32,207.4,5620.0,188.6168,188.644,188.0544,188.127,5620.0
2020-08-14 12:30:00,207.56,207.84,207.56,207.65,7202.0,188.2721,188.5261,188.2721,188.3537,7202.0
2020-08-14 12:40:00,207.66,207.9,207.29,207.37,6516.0,188.3628,188.5805,188.0272,188.0998,6516.0
2020-08-14 12:50:00,207.54,207.86,207.25,207.57,33721.0,188.254,188.5442,187.9909,188.2812,33721.0
2020-08-14 13:00:00,207.38,207.47,207.25,207.35,2144.0,188.1088,188.1905,187.9909,188.0816,2144.0
2020-08-14 13:10:00,207.38,207.44,207.05,207.22,3584.0,188.1088,188.1632,187.8095,187.9637,3584.0
2020-08-14 13:20:00,207.17,207.17,207.03,207.08,3852.0,187.9183,187.9183,187.7913,187.8367,3852.0
2020-08-14 13:30:00,207.14,207.2,207.05,207.2,3172.0,187.8911,187.9455,187.8095,187.9455,3172.0
2020-08-14 13:40:00,207.19,207.49,207.09,207.41,7138.0,187.9365,188.2086,187.8458,188.136,7138.0
2020-08-14 13:50:00,207.41,207.46,207.26,207.38,6083.0,188.136,188.1814,188.0,188.1088,6083.0
2020-08-14 14:00:00,207.42,207.6,207.29,207.6,6785.0,188.1451,188.3084,188.0272,188.3084,6785.0
2020-08-14 14:10:00,207.63,207.78,207.49,207.77,7630.0,188.3356,188.4717,188.2086,188.4626,7630.0
2020-08-14 14:20:00,207.78,207.96,207.6,207.6,10530.0,188.4717,188.6349,188.3084,188.3084,10530.0
2020-08-14 14:30:00,207.6,207.6,207.06,207.29,12951.0,188.3084,188.3084,187.8186,188.0272,12951.0
2020-08-14 14:40:00,207.29,207.33,206.81,206.81,7061.0,188.0272,188.0635,187.5918,187.5918,7061.0
2020-08-14 14:50:00,206.85,207.01,206.6,206.62,9453.0,187.6281,187.7732,187.4013,187.4194,9453.0
2020-08-14 15:00:00,206.66,206.76,206.21,206.25,16232.0,187.4557,187.5464,187.0475,187.0838,16232.0
2020-08-14 15:10:00,206.21,206.3,205.85,206.15,11597.0,187.0475,187.1292,186.721,186.9931,11597.0
2020-08-14 15:20:00,206.22,206.48,206.02,206.28,11681.0,187.0566,187.2925,186.8752,187.111,11681.0
2020-08-14 15:30:00,206.21,206.29,205.63,205.68,27155.0,187.0475,187.1201,186.5214,186.5668,27155.0
2020-08-14 15:40:00,205.63,206.35,205.59,206.21,69962.0,186.5214,187.1745,186.4852,187.0475,69962.0
2020-08-14 15:50:00,206.2,207.0,206.02,206.74,87952.0,187.0385,187.7641,186.8752,187.5283,87952.0
2020-08-17 09:30:00,207.34,208.09,206.61,207.82,15848.0,188.0725,188.7528,187.4104,188.5079,15848.0
2020-08-17 09:40:00,207.63,207.9,207.32,207.32,5354.0,188.3356,188.5805,188.0544,188.0544,5354.0
2020-08-17 09:50:00,207.14,207.77,206.8,207.61,11936.0,187.8911,188.4626,187.5827,188.3174,11936.0
2020-08-17 10:00:00,207.62,207.75,207.15,207.57,12886.0,188.3265,188.4444,187.9002,188.2812,12886.0
2020-08-17 10:10:00,207.57,207.72,207.06,207.65,17417.0,188.2812,188.4172,187.8186,188.3537,17417.0
2020-08-17 10:20:00,207.61,208.31,207.52,208.24,7289.0,188.3174,188.9524,188.2358,188.8889,7289.0
2020-08-17 10:30:00,208.22,208.43,208.16,208.37,13378.0,188.8708,189.0612,188.8163,189.0068,13378.0
2020-08-17 10:40:00,208.4,208.77,208.35,208.77,10858.0,189.034,189.3697,188.9887,189.3697,10858.0
2020-08-17 10:50:00,208.68,208.98,208.58,208.67,9126.0,189.288,189.5601,189.1973,189.2789,9126.0
2020-08-17 11:00:00,208.6,208.6,208.24,208.31,6703.0,189.2154,189.2154,188.8889,188.9524,6703.0
2020-08-17 11:10:00,208.28,208.67,208.26,208.54,5646.0,188.9252,189.2789,188.907,189.161,5646.0
2020-08-17 11:20:00,208.61,209.38,208.54,209.25,15891.0,189.2245,189.923,189.161,189.805,15891.0
2020-08-17 11:30:00,209.26,209.36,209.1,209.25,11575.0,189.8141,189.9048,189.669,189.805,11575.0
2020-08-17 11:40:00,209.17,209.42,209.17,209.36,15527.0,189.7325,189.9592,189.7325,189.9048,15527.0
2020-08-17 11:50:00,209.41,209.57,209.34,209.56,7657.0,189.9502,190.0953,189.8867,190.0862,7657.0
2020-08-17 12:00:00,209.58,209.58,209.28,209.28,7150.0,190.1044,190.1044,189.8323,189.8323,7150.0
2020-08-17 12:10:00,209.27,209.37,209.12,209.22,5000.0,189.8232,189.9139,189.6871,189.7778,5000.0
2020-08-17 12:20:00,209.15,209.21,208.91,208.91,5269.0,189.7143,189.7688,189.4966,189.4966,5269.0
2020-08-17 12:30:00,209.0,209.35,208.99,209.03,8522.0,189.5783,189.8958,189.5692,189.6055,8522.0
2020-08-17 12:40:00,209.02,209.62,208.99,209.52,6359.0,189.5964,190.1407,189.5692,190.05,6359.0
2020-08-17 12:50:00,209.5,209.59,209.37,209.51,4939.0,190.0318,190.1135,189.9139,190.0409,4939.0
2020-08-17 13:00:00,209.56,209.65,209.4,209.42,3493.0,190.0862,190.1679,189.9411,189.9592,3493.0
2020-08-17 13:10:00,209.48,209.71,209.42,209.67,6757.0,190.0137,190.2223,189.9592,190.186,6757.0
2020-08-17 13:20:00,209.71,209.84,209.68,209.8,7469.0,190.2223,190.3402,190.1951,190.3039,7469.0
2020-08-17 13:30:00,209.79,209.79,209.53,209.74,6082.0,190.2949,190.2949,190.059,190.2495,6082.0
2020-08-17 13:40:00,209.77,209.82,209.59,209.81,6064.0,190.2767,190.3221,190.1135,190.313,6064.0
2020-08-17 13:50:00,209.84,209.96,209.63,209.9,7418.0,190.3402,190.4491,190.1497,190.3946,7418.0
2020-08-17 14:00:00,209.87,209.91,209.64,209.65,9244.0,190.3674,190.4037,190.1588,190.1679,9244.0
2020-08-17 14:10:00,209.68,209.8,209.51,209.7,7365.0,190.1951,190.3039,190.0409,190.2132,7365.0
2020-08-17 14:20:00,209.67,209.75,208.94,209.05,8359.0,190.186,190.2586,189.5239,189.6236,8359.0
2020-08-17 14:30:00,208.98,209.01,208.75,208.8,12517.0,189.5601,189.5873,189.3515,189.3969,12517.0
2020-08-17 14:40:00,208.8,208.8,208.37,208.4,14013.0,189.3969,189.3969,189.0068,189.034,14013.0
2020-08-17 14:50:00,208.45,208.67,208.43,208.49,12951.0,189.0794,189.2789,189.0612,189.1157,12951.0
2020-08-17 15:00:00,208.56,208.76,208.31,208.35,14336.0,189.1792,189.3606,188.9524,188.9887,14336.0
2020-08-17 15:10:00,208.34,208.34,207.98,208.08,14480.0,188.9796,188.9796,188.6531,188.7438,14480.0
2020-08-17 15:20:00,208.05,208.37,208.03,208.22,11964.0,188.7166,189.0068,188.6984,188.8708,11964.0
2020-08-17 15:30:00,208.26,208.63,208.23,208.5,19729.0,188.907,189.2427,188.8798,189.1247,19729.0
2020-08-17 15:40:00,208.48,208.84,208.44,208.49,42672.0,189.1066,189.4331,189.0703,189.1157,42672.0
2020-08-17 15:50:00,208.47,208.74,208.2,208.37,83095.0,189.0975,189.3424,188.8526,189.0068,83095.0
2020-08-18 09:30:00,208.95,208.95,208.07,208.29,23471.0,189.5329,189.5329,188.7347,188.9343,23471.0
2020-08-18 09:40:00,208.05,209.24,207.94,208.06,18504.0,188.7166,189.796,188.6168,188.7256,18504.0
2020-08-18 09:50:00,207.96,208.29,207.77,208.0,15269.0,188.6349,188.9343,188.4626,188.6712,15269.0
2020-08-18 10:00:00,207.92,208.26,207.31,207.31,19958.0,188.5986,188.907,188.0453,188.0453,19958.0
2020-08-18 10:10:00,207.21,207.92,206.97,207.78,13829.0,187.9546,188.5986,187.7369,188.4717,13829.0
2020-08-18 10:20:00,207.78,207.79,206.85,207.06,7962.0,188.4717,188.4807,187.6281,187.8186,7962.0
2020-08-18 10:30:00,207.01,207.01,206.08,206.12,16840.0,187.7732,187.7732,186.9296,186.9659,16840.0
2020-08-18 10:40:00,206.13,206.26,205.59,206.12,16547.0,186.975,187.0929,186.4852,186.9659,16547.0
2020-08-18 10:50:00,206.18,206.35,205.99,206.35,7819.0,187.0203,187.1745,186.848,187.1745,7819.0
2020-08-18 11:00:00,206.38,206.74,206.37,206.73,5416.0,187.2017,187.5283,187.1927,187.5192,5416.0
2020-08-18 11:10:00,206.76,206.92,206.6,206.7,12319.0,187.5464,187.6916,187.4013,187.492,12319.0
2020-08-18 11:20:00,206.7,207.03,206.62,207.0,10460.0,187.492,187.7913,187.4194,187.7641,10460.0
2020-08-18 11:30:00,207.0,207.28,206.98,207.21,8970.0,187.7641,188.0181,187.746,187.9546,8970.0
2020-08-18 11:40:00,207.21,207.29,206.9,206.98,11665.0,187.9546,188.0272,187.6734,187.746,11665.0
2020-08-18 11:50:00,206.97,207.09,206.83,207.06,5251.0,187.7369,187.8458,187.6099,187.8186,5251.0
2020-08-18 12:00:00,207.05,207.11,206.92,207.06,12445.0,187.8095,187.8639,187.6916,187.8186,12445.0
2020-08-18 12:10:00,207.05,207.05,206.72,206.9,5424.0,187.8095,187.8095,187.5102,187.6734,5424.0
2020-08-18 12:20:00,206.85,207.22,206.8,207.14,7296.0,187.6281,187.9637,187.5827,187.8911,7296.0
2020-08-18 12:30:00,207.14,207.17,206.84,206.92,6432.0,187.8911,187.9183,187.619,187.6916,6432.0
2020-08-18 12:40:00,206.95,207.1,206.91,207.04,5664.0,187.7188,187.8548,187.6825,187.8004,5664.0
2020-08-18 12:50:00,207.01,207.21,206.85,207.17,7225.0,187.7732,187.9546,187.6281,187.9183,7225.0
2020-08-18 13:00:00,207.27,207.35,206.99,207.02,4928.0,188.009,188.0816,187.7551,187.7823,4928.0
2020-08-18 13:10:00,207.05,207.19,206.9,206.97,5223.0,187.8095,187.9365,187.6734,187.7369,5223.0
2020-08-18 13:20:00,206.99,207.03,206.89,207.01,5531.0,187.7551,187.7913,187.6644,187.7732,5531.0
2020-08-18 13:30:00,207.03,207.45,207.03,207.36,8428.0,187.7913,188.1723,187.7913,188.0907,8428.0
2020-08-18 13:40:00,207.35,207.44,207.17,207.43,9076.0,188.0816,188.1632,187.9183,188.1542,9076.0
2020-08-18 13:50:00,207.49,207.66,207.49,207.56,7323.0,188.2086,188.3628,188.2086,188.2721,7323.0
2020-08-18 14:00:00,207.57,207.7,207.48,207.62,7720.0,188.2812,188.3991,188.1995,188.3265,7720.0
2020-08-18 14:10:00,207.58,207.59,207.32,207.45,6229.0,188.2902,188.2993,188.0544,188.1723,6229.0
2020-08-18 14:20:00,207.42,207.55,207.36,207.51,6547.0,188.1451,188.263,188.0907,188.2267,6547.0
2020-08-18 14:30:00,207.48,207.51,207.19,207.22,8293.0,188.1995,188.2267,187.9365,187.9637,8293.0
2020-08-18 14:40:00,207.23,207.3,207.1,207.26,6907.0,187.9728,188.0363,187.8548,188.0,6907.0
2020-08-18 14:50:00,207.27,207.53,207.27,207.4,7780.0,188.009,188.2449,188.009,188.127,7780.0
2020-08-18 15:00:00,207.37,207.41,206.69,206.88,17368.0,188.0998,188.136,187.4829,187.6553,17368.0
2020-08-18 15:10:00,206.91,207.29,206.87,206.9,7281.0,187.6825,188.0272,187.6462,187.6734,7281.0
2020-08-18 15:20:00,206.9,207.09,206.82,206.92,11516.0,187.6734,187.8458,187.6009,187.6916,11516.0
2020-08-18 15:30:00,206.87,207.02,206.79,206.95,17989.0,187.6462,187.7823,187.5736,187.7188,17989.0
2020-08-18 15:40:00,206.95,206.99,206.7,206.74,19433.0,187.7188,187.7551,187.492,187.5283,19433.0
2020-08-18 15:50:00,206.65,206.69,206.31,206.4,98690.0,187.4467,187.4829,187.1383,187.2199,98690.0
2020-08-19 09:30:00,207.25,207.25,206.6,207.06,11502.0,187.9909,187.9909,187.4013,187.8186,11502.0
2020-08-19 09:40:00,207.11,207.63,206.99,207.44,2609.0,187.8639,188.3356,187.7551,188.1632,2609.0
2020-08-19 09:50:00,207.28,207.5,207.27,207.41,6068.0,188.0181,188.2177,188.009,188.136,6068.0
2020-08-19 10:00:00,207.42,207.76,206.93,207.0,8407.0,188.1451,188.4535,187.7006,187.7641,8407.0
2020-08-19 10:10:00,206.97,207.29,206.79,207.08,4916.0,187.7369,188.0272,187.5736,187.8367,4916.0
2020-08-19 10:20:00,206.97,207.23,206.83,207.17,4930.0,187.7369,187.9728,187.6099,187.9183,4930.0
2020-08-19 10:30:00,207.15,207.32,207.05,207.23,4400.0,187.9002,188.0544,187.8095,187.9728,4400.0
2020-08-19 10:40:00,207.3,207.87,207.29,207.68,6537.0,188.0363,188.5533,188.0272,188.3809,6537.0
2020-08-19 10:50:00,207.62,207.77,207.54,207.62,4756.0,188.3265,188.4626,188.254,188.3265,4756.0
2020-08-19 11:00:00,207.57,207.69,207.17,207.22,17384.0,188.2812,188.39,187.9183,187.9637,17384.0
2020-08-19 11:10:00,207.16,207.44,206.98,206.98,3182.0,187.9093,188.1632,187.746,187.746,3182.0
2020-08-19 11:20:00,206.9,207.14,206.85,207.03,3302.0,187.6734,187.8911,187.6281,187.7913,3302.0
2020-08-19 11:30:00,206.99,207.6,206.98,207.59,3604.0,187.7551,188.3084,187.746,188.2993,3604.0
2020-08-19 11:40:00,207.62,207.71,207.07,207.07,5921.0,188.3265,188.4082,187.8276,187.8276,5921.0
2020-08-19 11:50:00,207.11,207.22,206.94,206.97,5752.0,187.8639,187.9637,187.7097,187.7369,5752.0
2020-08-19 12:00:00,206.92,206.98,206.67,206.71,4763.0,187.6916,187.746,187.4648,187.5011,4763.0
2020-08-19 12:10:00,206.8,207.04,206.76,206.82,4033.0,187.5827,187.8004,187.5464,187.6009,4033.0
2020-08-19 12:20:00,206.82,207.0,206.79,206.96,5439.0,187.6009,187.7641,187.5736,187.7279,5439.0
2020-08-19 12:30:00,207.0,207.16,206.9,206.92,6328.0,187.7641,187.9093,187.6734,187.6916,6328.0
2020-08-19 12:40:00,206.91,206.91,206.12,206.23,11637.0,187.6825,187.6825,186.9659,187.0657,11637.0
2020-08-19 12:50:00,206.21,206.25,205.87,206.14,8340.0,187.0475,187.0838,186.7391,186.9841,8340.0
2020-08-19 13:00:00,206.2,206.49,206.18,206.33,7130.0,187.0385,187.3015,187.0203,187.1564,7130.0
2020-08-19 13:10:00,206.42,206.63,206.35,206.55,3551.0,187.238,187.4285,187.1745,187.356,3551.0
2020-08-19 13:20:00,206.59,206.82,206.52,206.64,4361.0,187.3922,187.6009,187.3287,187.4376,4361.0
2020-08-19 13:30:00,206.48,206.52,206.41,206.44,5195.0,187.2925,187.3287,187.229,187.2562,5195.0
2020-08-19 13:40:00,206.53,206.71,206.46,206.68,4261.0,187.3378,187.5011,187.2743,187.4739,4261.0
2020-08-19 13:50:00,206.62,206.73,206.56,206.58,5318.0,187.4194,187.5192,187.365,187.3832,5318.0
2020-08-19 14:00:00,206.59,206.69,206.19,206.34,17288.0,187.3922,187.4829,187.0294,187.1655,17288.0
2020-08-19 14:10:00,206.3,206.32,205.8,206.07,14228.0,187.1292,187.1473,186.6756,186.9206,14228.0
2020-08-19 14:20:00,206.07,206.38,205.96,206.0,12236.0,186.9206,187.2017,186.8208,186.8571,12236.0
2020-08-19 14:30:00,206.01,206.18,205.8,205.93,7161.0,186.8661,187.0203,186.6756,186.7936,7161.0
2020-08-19 14:40:00,205.95,206.21,205.85,206.14,6350.0,186.8117,187.0475,186.721,186.9841,6350.0
2020-08-19 14:50:00,206.2,206.43,205.96,206.14,10490.0,187.0385,187.2471,186.8208,186.9841,10490.0
2020-08-19 15:00:00,206.18,206.39,206.12,206.37,10331.0,187.0203,187.2108,186.9659,187.1927,10331.0
2020-08-19 15:10:00,206.34,206.38,206.1,206.13,14061.0,187.1655,187.2017,186.9478,186.975,14061.0
2020-08-19 15:20:00,206.11,206.15,205.72,205.8,17804.0,186.9568,186.9931,186.6031,186.6756,17804.0
2020-08-19 15:30:00,205.78,206.01,205.71,205.79,15858.0,186.6575,186.8661,186.594,186.6666,15858.0
2020-08-19 15:40:00,205.73,205.98,205.34,205.51,41923.0,186.6122,186.8389,186.2584,186.4126,41923.0
2020-08-19 15:50:00,205.41,206.04,205.32,205.44,110274.0,186.3219,186.8933,186.2403,186.3491,110274.0
2020-08-20 09:30:00,204.08,204.58,203.13,204.58,25206.0,185.1155,185.569,184.2538,185.569,25206.0
2020-08-20 09:40:00,204.43,205.44,204.26,205.14,11560.0,185.433,186.3491,185.2788,186.077,11560.0
2020-08-20 09:50:00,205.4,205.53,204.95,205.52,13378.0,186.3128,186.4307,185.9046,186.4217,13378.0
2020-08-20 10:00:00,205.51,205.51,205.05,205.22,8857.0,186.4126,186.4126,185.9953,186.1495,8857.0
2020-08-20 10:10:00,205.16,205.87,205.09,205.79,13813.0,186.0951,186.7391,186.0316,186.6666,13813.0
2020-08-20 10:20:00,206.08,206.3,205.65,205.65,6179.0,186.9296,187.1292,186.5396,186.5396,6179.0
2020-08-20 10:30:00,206.0,206.19,205.88,205.97,3918.0,186.8571,187.0294,186.7482,186.8298,3918.0
2020-08-20 10:40:00,205.97,205.97,205.76,205.96,3660.0,186.8298,186.8298,186.6394,186.8208,3660.0
2020-08-20 10:50:00,205.91,205.97,205.32,205.32,5464.0,186.7754,186.8298,186.2403,186.2403,5464.0
2020-08-20 11:00:00,205.32,205.41,205.13,205.37,5815.0,186.2403,186.3219,186.0679,186.2856,5815.0
2020-08-20 11:10:00,205.39,205.49,205.25,205.3,4646.0,186.3037,186.3945,186.1768,186.2221,4646.0
2020-08-20 11:20:00,205.26,205.37,205.26,205.33,3071.0,186.1858,186.2856,186.1858,186.2493,3071.0
2020-08-20 11:30:00,205.29,205.33,205.08,205.27,11673.0,186.213,186.2493,186.0226,186.1949,11673.0
2020-08-20 11:40:00,205.23,205.66,205.23,205.49,3722.0,186.1586,186.5487,186.1586,186.3945,3722.0
2020-08-20 11:50:00,205.49,205.86,205.49,205.62,4303.0,186.3945,186.7301,186.3945,186.5124,4303.0
2020-08-20 12:00:00,205.71,205.9,205.55,205.86,6791.0,186.594,186.7664,186.4489,186.7301,6791.0
2020-08-20 12:10:00,205.86,206.3,205.86,206.16,10445.0,186.7301,187.1292,186.7301,187.0022,10445.0
2020-08-20 12:20:00,206.14,206.32,205.9,205.9,4362.0,186.9841,187.1473,186.7664,186.7664,4362.0
2020-08-20 12:30:00,205.89,205.98,205.7,205.74,4755.0,186.7573,186.8389,186.5849,186.6212,4755.0
2020-08-20 12:40:00,205.74,205.95,205.53,205.92,4955.0,186.6212,186.8117,186.4307,186.7845,4955.0
2020-08-20 12:50:00,206.05,206.18,205.94,206.12,4991.0,186.9024,187.0203,186.8026,186.9659,4991.0
2020-08-20 13:00:00,206.09,206.32,206.09,206.27,14529.0,186.9387,187.1473,186.9387,187.102,14529.0
2020-08-20 13:10:00,206.3,206.48,205.83,206.48,13277.0,187.1292,187.2925,186.7029,187.2925,13277.0
2020-08-20 13:20:00,206.45,206.57,206.31,206.54,5030.0,187.2652,187.3741,187.1383,187.3469,5030.0
2020-08-20 13:30:00,206.53,206.65,206.4,206.6,7162.0,187.3378,187.4467,187.2199,187.4013,7162.0
2020-08-20 13:40:00,206.63,206.68,206.28,206.35,6970.0,187.4285,187.4739,187.111,187.1745,6970.0
2020-08-20 13:50:00,206.4,206.67,206.36,206.61,8807.0,187.2199,187.4648,187.1836,187.4104,8807.0
2020-08-20 14:00:00,206.66,206.85,206.62,206.78,8971.0,187.4557,187.6281,187.4194,187.5646,8971.0
2020-08-20 14:10:00,206.84,207.37,206.6,206.6,18774.0,187.619,188.0998,187.4013,187.4013,18774.0
2020-08-20 14:20:00,206.64,206.92,206.63,206.81,4772.0,187.4376,187.6916,187.4285,187.5918,4772.0
2020-08-20 14:30:00,206.82,206.93,206.71,206.82,6168.0,187.6009,187.7006,187.5011,187.6009,6168.0
2020-08-20 14:40:00,206.77,207.05,206.73,206.98,7920.0,187.5555,187.8095,187.5192,187.746,7920.0
2020-08-20 14:50:00,207.0,207.28,207.0,207.28,9340.0,187.7641,188.0181,187.7641,188.0181,9340.0
2020-08-20 15:00:00,207.28,207.44,207.22,207.35,9831.0,188.0181,188.1632,187.9637,188.0816,9831.0
2020-08-20 15:10:00,207.4,207.41,207.17,207.19,21448.0,188.127,188.136,187.9183,187.9365,21448.0
2020-08-20 15:20:00,207.2,207.37,207.03,207.03,31313.0,187.9455,188.0998,187.7913,187.7913,31313.0
2020-08-20 15:30:00,207.0,207.01,206.65,206.68,16014.0,187.7641,187.7732,187.4467,187.4739,16014.0
2020-08-20 15:40:00,206.71,206.82,206.29,206.47,30987.0,187.5011,187.6009,187.1201,187.2834,30987.0
2020-08-20 15:50:00,206.43,206.77,206.15,206.25,83271.0,187.2471,187.5555,186.9931,187.0838,83271.0
2020-08-21 09:30:00,206.31,207.06,205.13,206.24,55528.0,187.1383,187.8186,186.0679,187.0748,55528.0
2020-08-21 09:40:00,206.11,208.1,205.87,208.1,10856.0,186.9568,188.7619,186.7391,188.7619,10856.0
2020-08-21 09:50:00,208.06,208.12,207.65,208.03,17248.0,188.7256,188.7801,188.3537,188.6984,17248.0
2020-08-21 10:00:00,208.12,208.41,207.79,208.32,19434.0,188.7801,189.0431,188.4807,188.9615,19434.0
2020-08-21 10:10:00,208.29,208.35,207.87,208.27,15645.0,188.9343,188.9887,188.5533,188.9161,15645.0
2020-08-21 10:20:00,208.26,208.65,207.98,208.56,21218.0,188.907,189.2608,188.6531,189.1792,21218.0
2020-08-21 10:30:00,208.5,208.78,208.21,208.69,12320.0,189.1247,189.3787,188.8617,189.2971,12320.0
2020-08-21 10:40:00,208.68,208.82,208.08,208.24,10811.0,189.288,189.415,188.7438,188.8889,10811.0
2020-08-21 10:50:00,208.25,208.68,208.24,208.32,9989.0,188.898,189.288,188.8889,188.9615,9989.0
2020-08-21 11:00:00,208.38,208.91,208.27,208.89,8294.0,189.0159,189.4966,188.9161,189.4785,8294.0
2020-08-21 11:10:00,208.91,209.06,208.73,208.88,11938.0,189.4966,189.6327,189.3334,189.4694,11938.0
2020-08-21 11:20:00,208.9,208.95,208.2,208.2,11837.0,189.4876,189.5329,188.8526,188.8526,11837.0
2020-08-21 11:30:00,208.2,208.27,207.76,207.86,14480.0,188.8526,188.9161,188.4535,188.5442,14480.0
2020-08-21 11:40:00,208.08,208.08,207.72,207.82,11969.0,188.7438,188.7438,188.4172,188.5079,11969.0
2020-08-21 11:50:00,207.7,208.1,207.7,207.94,11043.0,188.3991,188.7619,188.3991,188.6168,11043.0
2020-08-21 12:00:00,207.84,208.08,207.59,208.0,6235.0,188.5261,188.7438,188.2993,188.6712,6235.0
2020-08-21 12:10:00,208.03,208.25,208.02,208.23,7364.0,188.6984,188.898,188.6893,188.8798,7364.0
2020-08-21 12:20:00,208.16,208.28,208.1,208.12,8574.0,188.8163,188.9252,188.7619,188.7801,8574.0
2020-08-21 12:30:00,208.13,208.3,207.99,208.26,6617.0,188.7891,188.9433,188.6621,188.907,6617.0
2020-08-21 12:40:00,208.21,208.5,208.2,208.38,6372.0,188.8617,189.1247,188.8526,189.0159,6372.0
2020-08-21 12:50:00,208.35,208.42,208.23,208.24,7482.0,188.9887,189.0522,188.8798,188.8889,7482.0
2020-08-21 13:00:00,208.21,208.21,207.91,208.06,10977.0,188.8617,188.8617,188.5896,188.7256,10977.0
2020-08-21 13:10:00,208.11,208.41,208.11,208.21,11267.0,188.771,189.0431,188.771,188.8617,11267.0
2020-08-21 13:20:00,208.21,208.31,207.97,208.3,8499.0,188.8617,188.9524,188.644,188.9433,8499.0
2020-08-21 13:30:00,208.26,209.15,208.22,209.15,15891.0,188.907,189.7143,188.8708,189.7143,15891.0
2020-08-21 13:40:00,209.12,209.15,208.78,208.88,3337.0,189.6871,189.7143,189.3787,189.4694,3337.0
2020-08-21 13:50:00,208.89,209.01,208.85,208.97,3841.0,189.4785,189.5873,189.4422,189.5511,3841.0
2020-08-21 14:00:00,209.1,209.1,208.63,208.63,3512.0,189.669,189.669,189.2427,189.2427,3512.0
2020-08-21 14:10:00,208.67,208.85,208.62,208.77,5059.0,189.2789,189.4422,189.2336,189.3697,5059.0
2020-08-21 14:20:00,208.78,208.8,208.5,208.6,7044.0,189.3787,189.3969,189.1247,189.2154,7044.0
2020-08-21 14:30:00,208.55,208.67,208.52,208.57,5324.0,189.1701,189.2789,189.1429,189.1882,5324.0
2020-08-21 14:40:00,208.6,208.73,208.57,208.62,6407.0,189.2154,189.3334,189.1882,189.2336,6407.0
2020-08-21 14:50:00,208.61,208.76,208.55,208.59,6769.0,189.2245,189.3606,189.1701,189.2064,6769.0
2020-08-21 15:00:00,208.61,208.94,208.54,208.94,17141.0,189.2245,189.5239,189.161,189.5239,17141.0
2020-08-21 15:10:00,208.98,209.19,208.95,209.13,21787.0,189.5601,189.7506,189.5329,189.6962,21787.0
2020-08-21 15:20:00,209.13,209.31,209.12,209.21,28060.0,189.6962,189.8595,189.6871,189.7688,28060.0
2020-08-21 15:30:00,209.23,209.32,208.81,208.9,22148.0,189.7869,189.8685,189.4059,189.4876,22148.0
2020-08-21 15:40:00,208.98,209.43,208.92,209.25,39029.0,189.5601,189.9683,189.5057,189.805,39029.0
2020-08-21 15:50:00,209.43,209.71,208.79,208.93,126907.0,189.9683,190.2223,189.3878,189.5148,126907.0
2020-08-24 09:30:00,212.12,212.12,210.14,210.41,57015.0,192.4083,192.4083,190.6123,190.8573,57015.0
2020-08-24 09:40:00,210.3,210.93,209.73,210.93,11038.0,190.7575,191.3289,190.2404,191.3289,11038.0
2020-08-24 09:50:00,210.9,210.9,209.74,210.05,7003.0,191.3017,191.3017,190.2495,190.5307,7003.0
2020-08-24 10:00:00,210.04,211.21,209.98,210.84,11165.0,190.5216,191.5829,190.4672,191.2473,11165.0
2020-08-24 10:10:00,210.9,211.23,210.84,211.04,18942.0,191.3017,191.6011,191.2473,191.4287,18942.0
2020-08-24 10:20:00,211.05,211.47,210.91,211.07,13824.0,191.4378,191.8187,191.3108,191.4559,13824.0
2020-08-24 10:30:00,211.12,211.34,210.96,211.06,6814.0,191.5013,191.7008,191.3561,191.4468,6814.0
2020-08-24 10:40:00,211.01,211.25,210.76,211.02,20299.0,191.4015,191.6192,191.1747,191.4106,20299.0
2020-08-24 10:50:00,211.13,211.35,211.01,211.28,6980.0,191.5103,191.7099,191.4015,191.6464,6980.0
2020-08-24 11:00:00,211.29,211.35,211.06,211.11,11782.0,191.6555,191.7099,191.4468,191.4922,11782.0
2020-08-24 11:10:00,211.15,211.39,211.1,211.39,6631.0,191.5285,191.7462,191.4831,191.7462,6631.0
2020-08-24 11:20:00,211.39,211.44,211.28,211.37,8468.0,191.7462,191.7915,191.6464,191.728,8468.0
2020-08-24 11:30:00,211.35,211.87,211.33,211.74,10301.0,191.7099,192.1816,191.6918,192.0637,10301.0
2020-08-24 11:40:00,211.63,211.69,211.18,211.31,8305.0,191.9639,192.0183,191.5557,191.6736,8305.0
2020-08-24 11:50:00,211.33,211.59,211.13,211.18,6101.0,191.6918,191.9276,191.5103,191.5557,6101.0
2020-08-24 12:00:00,211.11,211.18,210.99,210.99,4918.0,191.4922,191.5557,191.3834,191.3834,4918.0
2020-08-24 12:10:00,211.07,211.25,211.02,211.05,6161.0,191.4559,191.6192,191.4106,191.4378,6161.0
2020-08-24 12:20:00,211.04,211.18,210.99,211.12,15811.0,191.4287,191.5557,191.3834,191.5013,15811.0
2020-08-24 12:30:00,211.12,211.29,211.04,211.27,5213.0,191.5013,191.6555,191.4287,191.6373,5213.0
2020-08-24 12:40:00,211.27,211.33,210.93,211.0,21053.0,191.6373,191.6918,191.3289,191.3924,21053.0
2020-08-24 12:50:00,210.97,211.1,210.65,211.0,17004.0,191.3652,191.4831,191.0749,191.3924,17004.0
2020-08-24 13:00:00,210.93,210.98,210.25,210.27,5470.0,191.3289,191.3743,190.7121,190.7303,5470.0
2020-08-24 13:10:00,210.23,210.54,210.19,210.53,2774.0,190.694,190.9752,190.6577,190.9661,2774.0
2020-08-24 13:20:00,210.47,210.63,210.43,210.61,2936.0,190.9117,191.0568,190.8754,191.0387,2936.0
2020-08-24 13:30:00,210.7,210.92,210.67,210.86,7771.0,191.1203,191.3199,191.0931,191.2654,7771.0
2020-08-24 13:40:00,210.85,210.9,210.76,210.87,3100.0,191.2564,191.3017,191.1747,191.2745,3100.0
2020-08-24 13:50:00,210.83,211.06,210.75,210.82,9759.0,191.2382,191.4468,191.1657,191.2292,9759.0
2020-08-24 14:00:00,210.84,210.84,210.68,210.82,3111.0,191.2473,191.2473,191.1022,191.2292,3111.0
2020-08-24 14:10:00,210.86,210.89,210.73,210.73,4244.0,191.2654,191.2926,191.1475,191.1475,4244.0
2020-08-24 14:20:00,210.57,210.77,210.56,210.77,4900.0,191.0024,191.1838,190.9933,191.1838,4900.0
2020-08-24 14:30:00,210.73,210.75,210.61,210.7,3988.0,191.1475,191.1657,191.0387,191.1203,3988.0
2020-08-24 14:40:00,210.69,211.04,210.68,210.97,9315.0,191.1112,191.4287,191.1022,191.3652,9315.0
2020-08-24 14:50:00,210.92,210.95,210.67,210.69,3677.0,191.3199,191.3471,191.0931,191.1112,3677.0
2020-08-24 15:00:00,210.69,210.94,210.64,210.87,8307.0,191.1112,191.338,191.0659,191.2745,8307.0
2020-08-24 15:10:00,210.84,211.09,210.84,211.05,3945.0,191.2473,191.4741,191.2473,191.4378,3945.0
2020-08-24 15:20:00,211.01,211.23,211.01,211.22,6810.0,191.4015,191.6011,191.4015,191.592,6810.0
2020-08-24 15:30:00,211.25,211.78,211.18,211.74,12656.0,191.6192,192.0999,191.5557,192.0637,12656.0
2020-08-24 15:40:00,211.72,212.09,211.72,212.09,21976.0,192.0455,192.3811,192.0455,192.3811,21976.0
2020-08-24 15:50:00,212.13,212.34,211.99,212.19,67145.0,192.4174,192.6079,192.2904,192.4718,67145.0
2020-08-25 09:30:00,212.5,212.75,211.51,212.43,37183.0,192.753,192.9798,191.855,192.6895,37183.0
2020-08-25 09:40:00,212.49,213.69,212.03,213.53,19568.0,192.744,193.8325,192.3267,193.6873,19568.0
2020-08-25 09:50:00,213.41,213.88,213.38,213.88,18507.0,193.5785,194.0048,193.5513,194.0048,18507.0
2020-08-25 10:00:00,213.82,213.93,212.91,212.91,11711.0,193.9504,194.0501,193.1249,193.1249,11711.0
2020-08-25 10:10:00,212.95,213.28,212.32,212.98,16472.0,193.1612,193.4606,192.5898,193.1884,16472.0
2020-08-25 10:20:00,212.98,213.47,212.9,213.35,16192.0,193.1884,193.6329,193.1159,193.524,16192.0
2020-08-25 10:30:00,213.34,213.56,213.16,213.55,12546.0,193.515,193.7145,193.3517,193.7055,12546.0
2020-08-25 10:40:00,213.52,213.58,213.13,213.23,26986.0,193.6782,193.7327,193.3245,193.4152,26986.0
2020-08-25 10:50:00,213.23,213.42,213.12,213.31,11276.0,193.4152,193.5875,193.3154,193.4878,11276.0
2020-08-25 11:00:00,213.21,213.39,213.18,213.26,10833.0,193.3971,193.5603,193.3698,193.4424,10833.0
2020-08-25 11:10:00,213.26,213.26,212.77,212.92,12430.0,193.4424,193.4424,192.9979,193.134,12430.0
2020-08-25 11:20:00,212.9,212.9,212.5,212.86,28660.0,193.1159,193.1159,192.753,193.0796,28660.0
2020-08-25 11:30:00,212.89,213.04,212.78,212.86,13380.0,193.1068,193.2429,193.007,193.0796,13380.0
2020-08-25 11:40:00,212.85,213.0,212.65,212.72,4537.0,193.0705,193.2066,192.8891,192.9526,4537.0
2020-08-25 11:50:00,212.76,213.07,212.71,213.0,7015.0,192.9889,193.2701,192.9435,193.2066,7015.0
2020-08-25 12:00:00,212.98,213.39,212.9,213.39,7639.0,193.1884,193.5603,193.1159,193.5603,7639.0
2020-08-25 12:10:00,213.44,213.7,213.37,213.7,7074.0,193.6057,193.8415,193.5422,193.8415,7074.0
2020-08-25 12:20:00,213.67,213.78,213.47,213.47,6198.0,193.8143,193.9141,193.6329,193.6329,6198.0
2020-08-25 12:30:00,213.44,213.77,213.25,213.71,4369.0,193.6057,193.905,193.4333,193.8506,4369.0
2020-08-25 12:40:00,213.67,213.67,213.42,213.49,8495.0,193.8143,193.8143,193.5875,193.651,8495.0
2020-08-25 12:50:00,213.48,213.57,213.43,213.5,4224.0,193.642,193.7236,193.5966,193.6601,4224.0
2020-08-25 13:00:00,213.52,213.63,213.36,213.37,5274.0,193.6782,193.778,193.5331,193.5422,5274.0
2020-08-25 13:10:00,213.32,213.35,213.24,213.29,5356.0,193.4968,193.524,193.4243,193.4696,5356.0
2020-08-25 13:20:00,213.28,213.58,213.27,213.44,16205.0,193.4606,193.7327,193.4515,193.6057,16205.0
2020-08-25 13:30:00,213.4,213.72,213.37,213.64,5784.0,193.5694,193.8597,193.5422,193.7871,5784.0
2020-08-25 13:40:00,213.61,213.62,213.45,213.52,7718.0,193.7599,193.769,193.6148,193.6782,7718.0
2020-08-25 13:50:00,213.54,213.54,213.32,213.37,8750.0,193.6964,193.6964,193.4968,193.5422,8750.0
2020-08-25 14:00:00,213.4,213.42,213.15,213.33,30238.0,193.5694,193.5875,193.3426,193.5059,30238.0
2020-08-25 14:10:00,213.32,213.69,213.31,213.59,18094.0,193.4968,193.8325,193.4878,193.7417,18094.0
2020-08-25 14:20:00,213.72,213.91,213.69,213.77,9514.0,193.8597,194.032,193.8325,193.905,9514.0
2020-08-25 14:30:00,213.89,213.95,213.81,213.84,11682.0,194.0139,194.0683,193.9413,193.9685,11682.0
2020-08-25 14:40:00,213.91,214.0,213.85,214.0,6507.0,194.032,194.1136,193.9776,194.1136,6507.0
2020-08-25 14:50:00,214.03,214.06,213.88,213.96,8880.0,194.1409,194.1681,194.0048,194.0774,8880.0
2020-08-25 15:00:00,213.93,213.98,213.8,213.92,8178.0,194.0501,194.0955,193.9322,194.0411,8178.0
2020-08-25 15:10:00,213.97,214.09,213.92,214.09,10974.0,194.0864,194.1953,194.0411,194.1953,10974.0
2020-08-25 15:20:00,214.08,214.23,213.98,214.17,13367.0,194.1862,194.3223,194.0955,194.2678,13367.0
2020-08-25 15:30:00,214.18,214.21,213.71,213.78,22273.0,194.2769,194.3041,193.8506,193.9141,22273.0
2020-08-25 15:40:00,213.77,214.06,213.75,213.97,34361.0,193.905,194.1681,193.8869,194.0864,34361.0
2020-08-25 15:50:00,213.99,214.28,213.51,213.68,108671.0,194.1046,194.3676,193.6692,193.8234,108671.0
2020-08-26 09:30:00,212.53,212.75,211.07,211.64,25894.0,192.7802,192.9798,191.4559,191.973,25894.0
2020-08-26 09:40:00,211.47,211.64,211.01,211.6,11582.0,191.8187,191.973,191.4015,191.9367,11582.0
2020-08-26 09:50:00,211.69,212.26,211.66,212.08,7488.0,192.0183,192.5353,191.9911,192.3721,7488.0
2020-08-26 10:00:00,212.14,213.25,212.09,213.05,9601.0,192.4265,193.4333,192.3811,193.2519,9601.0
2020-08-26 10:10:00,213.03,213.45,212.92,213.07,6230.0,193.2338,193.6148,193.134,193.2701,6230.0
2020-08-26 10:20:00,213.03,213.21,212.83,213.09,10188.0,193.2338,193.3971,193.0524,193.2882,10188.0
2020-08-26 10:30:00,213.15,213.23,212.92,213.23,10408.0,193.3426,193.4152,193.134,193.4152,10408.0
2020-08-26 10:40:00,213.3,213.56,213.3,213.54,7376.0,193.4787,193.7145,193.4787,193.6964,7376.0
2020-08-26 10:50:00,213.54,213.54,213.14,213.27,11645.0,193.6964,193.6964,193.3336,193.4515,11645.0
2020-08-26 11:00:00,213.3,213.46,213.12,213.23,10429.0,193.4787,193.6238,193.3154,193.4152,10429.0
2020-08-26 11:10:00,213.23,213.69,213.17,213.17,5056.0,193.4152,193.8325,193.3608,193.3608,5056.0
2020-08-26 11:20:00,213.32,213.32,212.76,212.77,4892.0,193.4968,193.4968,192.9889,192.9979,4892.0
2020-08-26 11:30:00,212.71,212.75,212.41,212.41,4037.0,192.9435,192.9798,192.6714,192.6714,4037.0
2020-08-26 11:40:00,212.35,212.53,212.27,212.5,6342.0,192.617,192.7802,192.5444,192.753,6342.0
2020-08-26 11:50:00,212.49,212.84,212.49,212.84,6400.0,192.744,193.0614,192.744,193.0614,6400.0
2020-08-26 12:00:00,212.89,213.31,212.89,213.31,12319.0,193.1068,193.4878,193.1068,193.4878,12319.0
2020-08-26 12:10:00,213.39,213.87,213.32,213.86,13950.0,193.5603,193.9957,193.4968,193.9867,13950.0
2020-08-26 12:20:00,213.92,214.2,213.87,214.0,15501.0,194.0411,194.2951,193.9957,194.1136,15501.0
2020-08-26 12:30:00,213.92,213.97,213.6,213.79,12909.0,194.0411,194.0864,193.7508,193.9232,12909.0
2020-08-26 12:40:00,213.79,214.02,213.75,214.0,5910.0,193.9232,194.1318,193.8869,194.1136,5910.0
2020-08-26 12:50:00,214.01,214.12,213.91,213.91,7174.0,194.1227,194.2225,194.032,194.032,7174.0
2020-08-26 13:00:00,213.9,214.06,213.77,213.8,5554.0,194.0229,194.1681,193.905,193.9322,5554.0
2020-08-26 13:10:00,213.83,213.88,213.64,213.67,8069.0,193.9594,194.0048,193.7871,193.8143,8069.0
2020-08-26 13:20:00,213.68,213.71,213.43,213.49,6228.0,193.8234,193.8506,193.5966,193.651,6228.0
2020-08-26 13:30:00,213.5,213.74,213.41,213.71,7155.0,193.6601,193.8778,193.5785,193.8506,7155.0
2020-08-26 13:40:00,213.68,213.76,213.52,213.76,5970.0,193.8234,193.8959,193.6782,193.8959,5970.0
2020-08-26 13:50:00,213.8,213.84,213.7,213.78,3490.0,193.9322,193.9685,193.8415,193.9141,3490.0
2020-08-26 14:00:00,213.79,214.15,213.76,214.09,6854.0,193.9232,194.2497,193.8959,194.1953,6854.0
2020-08-26 14:10:00,214.03,214.03,213.8,213.96,26638.0,194.1409,194.1409,193.9322,194.0774,26638.0
2020-08-26 14:20:00,213.98,214.28,213.83,213.86,40033.0,194.0955,194.3676,193.9594,193.9867,40033.0
2020-08-26 14:30:00,213.85,214.23,213.81,213.99,7834.0,193.9776,194.3223,193.9413,194.1046,7834.0
2020-08-26 14:40:00,214.05,214.14,213.96,214.07,8237.0,194.159,194.2406,194.0774,194.1771,8237.0
2020-08-26 14:50:00,214.05,214.27,213.97,214.04,8477.0,194.159,194.3586,194.0864,194.1499,8477.0
2020-08-26 15:00:00,213.98,214.35,213.98,214.24,12775.0,194.0955,194.4311,194.0955,194.3313,12775.0
2020-08-26 15:10:00,214.21,214.25,213.98,214.12,8220.0,194.3041,194.3404,194.0955,194.2225,8220.0
2020-08-26 15:20:00,214.12,214.3,214.09,214.18,11706.0,194.2225,194.3858,194.1953,194.2769,11706.0
2020-08-26 15:30:00,214.15,214.17,213.33,213.41,14523.0,194.2497,194.2678,193.5059,193.5785,14523.0
2020-08-26 15:40:00,213.44,213.5,213.19,213.27,15668.0,193.6057,193.6601,193.3789,193.4515,15668.0
2020-08-26 15:50:00,213.3,213.58,212.99,213.06,64735.0,193.4787,193.7327,193.1975,193.261,64735.0
2020-08-27 09:30:00,213.23,214.02,212.93,213.38,24001.0,193.4152,194.1318,193.1431,193.5513,24001.0
2020-08-27 09:40:00,213.19,213.3,212.69,213.16,18352.0,193.3789,193.4787,192.9254,193.3517,18352.0
2020-08-27 09:50:00,213.11,214.42,213.1,214.39,17015.0,193.3063,194.4946,193.2973,194.4674,17015.0
2020-08-27 10:00:00,214.45,214.52,212.76,212.79,23086.0,194.5218,194.5853,192.9889,193.0161,23086.0
2020-08-27 10:10:00,212.76,212.81,212.37,212.73,11517.0,192.9889,193.0342,192.6351,192.9617,11517.0
2020-08-27 10:20:00,212.95,213.47,212.87,213.4,11751.0,193.1612,193.6329,193.0887,193.5694,11751.0
2020-08-27 10:30:00,213.33,213.8,213.05,213.33,8961.0,193.5059,193.9322,193.2519,193.5059,8961.0
2020-08-27 10:40:00,213.22,213.41,212.96,213.17,10478.0,193.4061,193.5785,193.1703,193.3608,10478.0
2020-08-27 10:50:00,213.09,213.56,213.09,213.53,9701.0,193.2882,193.7145,193.2882,193.6873,9701.0
2020-08-27 11:00:00,213.53,213.53,212.56,212.56,8314.0,193.6873,193.6873,192.8075,192.8075,8314.0
2020-08-27 11:10:00,212.63,212.96,212.49,212.57,4500.0,192.871,193.1703,192.744,192.8165,4500.0
2020-08-27 11:20:00,212.52,212.55,212.21,212.48,8047.0,192.7712,192.7984,192.49,192.7349,8047.0
2020-08-27 11:30:00,212.42,213.14,212.28,213.11,5368.0,192.6805,193.3336,192.5535,193.3063,5368.0
2020-08-27 11:40:00,213.14,213.29,213.08,213.26,8136.0,193.3336,193.4696,193.2791,193.4424,8136.0
2020-08-27 11:50:00,213.24,213.57,213.17,213.56,4312.0,193.4243,193.7236,193.3608,193.7145,4312.0
2020-08-27 12:00:00,213.53,213.53,212.92,213.0,6627.0,193.6873,193.6873,193.134,193.2066,6627.0
2020-08-27 12:10:00,213.05,213.14,212.88,212.9,4923.0,193.2519,193.3336,193.0977,193.1159,4923.0
2020-08-27 12:20:00,212.87,213.03,212.8,213.0,8801.0,193.0887,193.2338,193.0252,193.2066,8801.0
2020-08-27 12:30:00,213.05,213.12,212.56,212.64,9757.0,193.2519,193.3154,192.8075,192.88,9757.0
2020-08-27 12:40:00,212.64,212.97,212.56,212.89,4488.0,192.88,193.1794,192.8075,193.1068,4488.0
2020-08-27 12:50:00,212.99,212.99,212.55,212.62,8892.0,193.1975,193.1975,192.7984,192.8619,8892.0
2020-08-27 13:00:00,212.56,212.91,212.48,212.91,7937.0,192.8075,193.1249,192.7349,193.1249,7937.0
2020-08-27 13:10:00,212.89,213.37,212.87,213.28,11983.0,193.1068,193.5422,193.0887,193.4606,11983.0
2020-08-27 13:20:00,213.36,213.49,213.3,213.32,7335.0,193.5331,193.651,193.4787,193.4968,7335.0
2020-08-27 13:30:00,213.39,213.46,213.35,213.35,2195.0,193.5603,193.6238,193.524,193.524,2195.0
2020-08-27 13:40:00,213.37,213.44,213.31,213.42,5237.0,193.5422,193.6057,193.4878,193.5875,5237.0
2020-08-27 13:50:00,213.3,213.36,212.91,213.36,4119.0,193.4787,193.5331,193.1249,193.5331,4119.0
2020-08-27 14:00:00,213.36,213.73,213.36,213.71,5494.0,193.5331,193.8687,193.5331,193.8506,5494.0
2020-08-27 14:10:00,213.67,213.91,213.62,213.79,6469.0,193.8143,194.032,193.769,193.9232,6469.0
2020-08-27 14:20:00,213.86,213.92,213.58,213.77,10261.0,193.9867,194.0411,193.7327,193.905,10261.0
2020-08-27 14:30:00,213.79,213.88,213.62,213.63,3752.0,193.9232,194.0048,193.769,193.778,3752.0
2020-08-27 14:40:00,213.66,213.8,213.5,213.72,24121.0,193.8052,193.9322,193.6601,193.8597,24121.0
2020-08-27 14:50:00,213.76,213.88,213.26,213.27,20388.0,193.8959,194.0048,193.4424,193.4515,20388.0
2020-08-27 15:00:00,213.33,213.68,213.28,213.55,9462.0,193.5059,193.8234,193.4606,193.7055,9462.0
2020-08-27 15:10:00,213.58,213.64,213.44,213.58,9973.0,193.7327,193.7871,193.6057,193.7327,9973.0
2020-08-27 15:20:00,213.62,213.73,213.49,213.68,11606.0,193.769,193.8687,193.651,193.8234,11606.0
2020-08-27 15:30:00,213.69,213.73,213.55,213.61,15775.0,193.8325,193.8687,193.7055,193.7599,15775.0
2020-08-27 15:40:00,213.59,213.76,212.99,213.0,17252.0,193.7417,193.8959,193.1975,193.2066,17252.0
2020-08-27 15:50:00,212.77,213.36,212.72,212.81,52396.0,192.9979,193.5331,192.9526,193.0342,52396.0
2020-08-28 09:30:00,213.45,213.67,212.89,213.31,18114.0,193.6148,193.8143,193.1068,193.4878,18114.0
2020-08-28 09:40:00,213.5,214.54,213.34,214.28,9463.0,193.6601,194.6035,193.515,194.3676,9463.0
2020-08-28 09:50:00,214.45,214.45,213.48,213.48,16667.0,194.5218,194.5218,193.642,193.642,16667.0
2020-08-28 10:00:00,213.52,213.97,213.36,213.75,9626.0,193.6782,194.0864,193.5331,193.8869,9626.0
2020-08-28 10:10:00,213.84,213.85,212.66,213.12,10547.0,193.9685,193.9776,192.8982,193.3154,10547.0
2020-08-28 10:20:00,213.15,213.66,213.15,213.29,14134.0,193.3426,193.8052,193.3426,193.4696,14134.0
2020-08-28 10:30:00,213.2,213.53,212.85,213.0,6692.0,193.388,193.6873,193.0705,193.2066,6692.0
2020-08-28 10:40:00,213.0,213.38,212.99,213.33,5420.0,193.2066,193.5513,193.1975,193.5059,5420.0
2020-08-28 10:50:00,213.28,213.29,212.58,212.79,10293.0,193.4606,193.4696,192.8256,193.0161,10293.0
2020-08-28 11:00:00,212.86,213.24,212.86,212.89,22711.0,193.0796,193.4243,193.0796,193.1068,22711.0
2020-08-28 11:10:00,212.97,213.07,212.92,213.01,4306.0,193.1794,193.2701,193.134,193.2156,4306.0
2020-08-28 11:20:00,212.99,213.24,212.99,213.14,4613.0,193.1975,193.4243,193.1975,193.3336,4613.0
2020-08-28 11:30:00,213.21,213.47,213.16,213.18,4254.0,193.3971,193.6329,193.3517,193.3698,4254.0
2020-08-28 11:40:00,213.09,213.09,212.63,213.05,7069.0,193.2882,193.2882,192.871,193.2519,7069.0
2020-08-28 11:50:00,213.04,213.12,212.95,213.0,6210.0,193.2429,193.3154,193.1612,193.2066,6210.0
2020-08-28 12:00:00,212.97,213.57,212.91,213.56,3288.0,193.1794,193.7236,193.1249,193.7145,3288.0
2020-08-28 12:10:00,213.56,213.72,213.56,213.71,5898.0,193.7145,193.8597,193.7145,193.8506,5898.0
2020-08-28 12:20:00,213.67,213.7,213.56,213.56,2000.0,193.8143,193.8415,193.7145,193.7145,2000.0
2020-08-28 12:30:00,213.53,213.75,213.48,213.59,3583.0,193.6873,193.8869,193.642,193.7417,3583.0
2020-08-28 12:40:00,213.61,213.64,213.32,213.63,10719.0,193.7599,193.7871,193.4968,193.778,10719.0
2020-08-28 12:50:00,213.64,213.96,213.59,213.96,3327.0,193.7871,194.0774,193.7417,194.0774,3327.0
2020-08-28 13:00:00,213.94,213.94,213.57,213.57,3130.0,194.0592,194.0592,193.7236,193.7236,3130.0
2020-08-28 13:10:00,213.59,213.75,213.53,213.61,5742.0,193.7417,193.8869,193.6873,193.7599,5742.0
2020-08-28 13:20:00,213.56,213.59,213.24,213.31,5614.0,193.7145,193.7417,193.4243,193.4878,5614.0
2020-08-28 13:30:00,213.31,213.44,213.3,213.31,2223.0,193.4878,193.6057,193.4787,193.4878,2223.0
2020-08-28 13:40:00,213.2,213.32,213.09,213.28,4201.0,193.388,193.4968,193.2882,193.4606,4201.0
2020-08-28 13:50:00,213.28,213.48,213.25,213.44,7292.0,193.4606,193.642,193.4333,193.6057,7292.0
2020-08-28 14:00:00,213.4,213.76,213.37,213.6,7586.0,193.5694,193.8959,193.5422,193.7508,7586.0
2020-08-28 14:10:00,213.56,213.88,213.5,213.74,6826.0,193.7145,194.0048,193.6601,193.8778,6826.0
2020-08-28 14:20:00,213.79,213.85,213.74,213.81,4444.0,193.9232,193.9776,193.8778,193.9413,4444.0
2020-08-28 14:30:00,213.87,214.1,213.87,214.03,7846.0,193.9957,194.2044,193.9957,194.1409,7846.0
2020-08-28 14:40:00,214.07,214.47,214.03,214.47,7573.0,194.1771,194.54,194.1409,194.54,7573.0
2020-08-28 14:50:00,214.45,214.49,214.35,214.44,16749.0,194.5218,194.5581,194.4311,194.5128,16749.0
2020-08-28 15:00:00,214.41,214.9,214.4,214.87,8778.0,194.4855,194.93,194.4765,194.9028,8778.0
2020-08-28 15:10:00,214.84,215.3,214.82,215.3,15097.0,194.8756,195.2928,194.8574,195.2928,15097.0
2020-08-28 15:20:00,215.28,215.37,215.14,215.14,7342.0,195.2747,195.3563,195.1477,195.1477,7342.0
2020-08-28 15:30:00,215.1,215.16,214.85,215.01,12092.0,195.1114,195.1658,194.8847,195.0298,12092.0
2020-08-28 15:40:00,215.0,215.01,214.66,214.81,21660.0,195.0207,195.0298,194.7123,194.8484,21660.0
2020-08-28 15:50:00,214.82,215.13,214.62,214.99,50783.0,194.8574,195.1386,194.676,195.0116,50783.0
2020-08-31 09:30:00,214.84,217.0,214.44,214.93,42403.0,194.8756,196.8349,194.5128,194.9572,42403.0
2020-08-31 09:40:00,215.03,215.09,214.21,214.22,8761.0,195.0479,195.1024,194.3041,194.3132,8761.0
2020-08-31 09:50:00,214.16,214.3,213.55,214.04,61309.0,194.2588,194.3858,193.7055,194.1499,61309.0
2020-08-31 10:00:00,213.87,215.42,213.19,215.42,21521.0,193.9957,195.4017,193.3789,195.4017,21521.0
2020-08-31 10:10:00,215.28,215.69,214.81,215.03,32082.0,195.2747,195.6466,194.8484,195.0479,32082.0
2020-08-31 10:20:00,215.09,215.1,214.35,214.36,17726.0,195.1024,195.1114,194.4311,194.4402,17726.0
2020-08-31 10:30:00,214.36,214.85,214.27,214.47,5778.0,194.4402,194.8847,194.3586,194.54,5778.0
2020-08-31 10:40:00,214.51,214.59,214.02,214.26,9805.0,194.5763,194.6488,194.1318,194.3495,9805.0
2020-08-31 10:50:00,214.24,214.24,213.79,214.05,10668.0,194.3313,194.3313,193.9232,194.159,10668.0
2020-08-31 11:00:00,214.0,214.6,213.96,214.35,5799.0,194.1136,194.6579,194.0774,194.4311,5799.0
2020-08-31 11:10:00,214.33,214.87,214.23,214.25,8172.0,194.413,194.9028,194.3223,194.3404,8172.0
2020-08-31 11:20:00,214.29,214.29,213.75,213.79,6216.0,194.3767,194.3767,193.8869,193.9232,6216.0
2020-08-31 11:30:00,213.79,213.85,213.39,213.6,8017.0,193.9232,193.9776,193.5603,193.7508,8017.0
2020-08-31 11:40:00,213.61,213.91,213.59,213.69,6208.0,193.7599,194.032,193.7417,193.8325,6208.0
2020-08-31 11:50:00,213.75,213.92,213.28,213.36,5938.0,193.8869,194.0411,193.4606,193.5331,5938.0
2020-08-31 12:00:00,213.29,213.56,213.22,213.48,5705.0,193.4696,193.7145,193.4061,193.642,5705.0
2020-08-31 12:10:00,213.52,213.79,213.38,213.65,6600.0,193.6782,193.9232,193.5513,193.7962,6600.0
2020-08-31 12:20:00,213.82,213.83,213.4,213.47,6950.0,193.9504,193.9594,193.5694,193.6329,6950.0
2020-08-31 12:30:00,213.52,213.63,213.4,213.55,6131.0,193.6782,193.778,193.5694,193.7055,6131.0
2020-08-31 12:40:00,213.5,213.58,212.95,212.97,11838.0,193.6601,193.7327,193.1612,193.1794,11838.0
2020-08-31 12:50:00,212.97,213.47,212.85,212.93,43326.0,193.1794,193.6329,193.0705,193.1431,43326.0
2020-08-31 13:00:00,212.85,212.95,212.38,212.74,21445.0,193.0705,193.1612,192.6442,192.9707,21445.0
2020-08-31 13:10:00,212.73,213.03,212.67,212.79,3102.0,192.9617,193.2338,192.9072,193.0161,3102.0
2020-08-31 13:20:00,212.83,213.05,212.83,212.99,4900.0,193.0524,193.2519,193.0524,193.1975,4900.0
2020-08-31 13:30:00,213.01,213.23,212.95,213.16,6153.0,193.2156,193.4152,193.1612,193.3517,6153.0
2020-08-31 13:40:00,213.16,213.25,212.89,213.07,6051.0,193.3517,193.4333,193.1068,193.2701,6051.0
2020-08-31 13:50:00,213.05,213.32,212.96,213.3,14328.0,193.2519,193.4968,193.1703,193.4787,14328.0
2020-08-31 14:00:00,213.34,213.37,213.05,213.18,7511.0,193.515,193.5422,193.2519,193.3698,7511.0
2020-08-31 14:10:00,213.2,213.23,213.02,213.05,5368.0,193.388,193.4152,193.2247,193.2519,5368.0
2020-08-31 14:20:00,213.09,213.12,212.72,212.83,11137.0,193.2882,193.3154,192.9526,193.0524,11137.0
2020-08-31 14:30:00,212.83,213.2,212.83,213.14,7638.0,193.0524,193.388,193.0524,193.3336,7638.0
2020-08-31 14:40:00,213.15,213.57,213.15,213.54,10008.0,193.3426,193.7236,193.3426,193.6964,10008.0
2020-08-31 14:50:00,213.6,213.68,213.52,213.58,5028.0,193.7508,193.8234,193.6782,193.7327,5028.0
2020-08-31 15:00:00,213.52,213.52,213.08,213.08,10827.0,193.6782,193.6782,193.2791,193.2791,10827.0
2020-08-31 15:10:00,213.08,213.19,213.03,213.14,5319.0,193.2791,193.3789,193.2338,193.3336,5319.0
2020-08-31 15:20:00,213.13,213.31,213.01,213.31,9420.0,193.3245,193.4878,193.2156,193.4878,9420.0
2020-08-31 15:30:00,213.3,213.4,213.18,213.3,22218.0,193.4787,193.5694,193.3698,193.4787,22218.0
2020-08-31 15:40:00,213.28,213.77,212.95,213.56,23060.0,193.4606,193.905,193.1612,193.7145,23060.0
2020-08-31 15:50:00,213.53,213.68,212.34,212.53,127839.0,193.6873,193.8234,192.6079,192.7802,127839.0
2020-09-01 09:30:00,212.43,212.43,210.72,211.65,38123.0,192.6895,192.6895,191.1384,191.982,38123.0
2020-09-01 09:40:00,211.75,212.49,211.63,212.48,27137.0,192.0727,192.744,191.9639,192.7349,27137.0
2020-09-01 09:50:00,212.38,212.69,212.29,212.58,28230.0,192.6442,192.9254,192.5625,192.8256,28230.0
2020-09-01 10:00:00,212.75,213.88,212.75,213.8,28840.0,192.9798,194.0048,192.9798,193.9322,28840.0
2020-09-01 10:10:00,213.88,214.24,213.73,214.16,14910.0,194.0048,194.3313,193.8687,194.2588,14910.0
2020-09-01 10:20:00,214.19,215.0,214.14,214.86,22273.0,194.286,195.0207,194.2406,194.8937,22273.0
2020-09-01 10:30:00,214.73,215.18,214.73,215.11,20919.0,194.7758,195.184,194.7758,195.1205,20919.0
2020-09-01 10:40:00,215.18,215.25,214.83,214.9,11741.0,195.184,195.2475,194.8665,194.93,11741.0
2020-09-01 10:50:00,214.9,214.96,214.43,214.59,11080.0,194.93,194.9844,194.5037,194.6488,11080.0
2020-09-01 11:00:00,214.55,214.64,214.31,214.55,10264.0,194.6125,194.6942,194.3948,194.6125,10264.0
2020-09-01 11:10:00,214.53,214.8,214.25,214.56,9747.0,194.5944,194.8393,194.3404,194.6216,9747.0
2020-09-01 11:20:00,214.57,214.57,214.05,214.49,11109.0,194.6307,194.6307,194.159,194.5581,11109.0
2020-09-01 11:30:00,214.43,214.82,214.43,214.46,8294.0,194.5037,194.8574,194.5037,194.5309,8294.0
2020-09-01 11:40:00,214.48,214.8,214.44,214.78,10048.0,194.549,194.8393,194.5128,194.8212,10048.0
2020-09-01 11:50:00,214.7,214.78,214.42,214.45,4865.0,194.7486,194.8212,194.4946,194.5218,4865.0
2020-09-01 12:00:00,214.45,214.61,214.36,214.58,4803.0,194.5218,194.667,194.4402,194.6397,4803.0
2020-09-01 12:10:00,214.54,214.58,214.27,214.32,9347.0,194.6035,194.6397,194.3586,194.4039,9347.0
2020-09-01 12:20:00,214.32,214.51,214.08,214.13,6305.0,194.4039,194.5763,194.1862,194.2316,6305.0
2020-09-01 12:30:00,214.15,214.19,213.95,213.97,7193.0,194.2497,194.286,194.0683,194.0864,7193.0
2020-09-01 12:40:00,213.94,214.09,213.87,213.97,8252.0,194.0592,194.1953,193.9957,194.0864,8252.0
2020-09-01 12:50:00,214.0,214.36,213.95,214.35,9121.0,194.1136,194.4402,194.0683,194.4311,9121.0
2020-09-01 13:00:00,214.37,214.37,214.12,214.23,4701.0,194.4493,194.4493,194.2225,194.3223,4701.0
2020-09-01 13:10:00,214.23,214.31,214.0,214.01,5033.0,194.3223,194.3948,194.1136,194.1227,5033.0
2020-09-01 13:20:00,213.92,214.02,213.75,213.88,6016.0,194.0411,194.1318,193.8869,194.0048,6016.0
2020-09-01 13:30:00,213.88,214.22,213.81,214.22,4817.0,194.0048,194.3132,193.9413,194.3132,4817.0
2020-09-01 13:40:00,214.2,214.4,214.15,214.4,4248.0,194.2951,194.4765,194.2497,194.4765,4248.0
2020-09-01 13:50:00,214.4,214.47,214.21,214.47,6459.0,194.4765,194.54,194.3041,194.54,6459.0
2020-09-01 14:00:00,214.43,214.77,214.35,214.73,5895.0,194.5037,194.8121,194.4311,194.7758,5895.0
2020-09-01 14:10:00,214.84,215.11,214.77,215.03,6318.0,194.8756,195.1205,194.8121,195.0479,6318.0
2020-09-01 14:20:00,215.03,215.56,214.97,215.56,8866.0,195.0479,195.5287,194.9935,195.5287,8866.0
2020-09-01 14:30:00,215.5,215.85,215.39,215.41,6446.0,195.4743,195.7917,195.3745,195.3926,6446.0
2020-09-01 14:40:00,215.4,215.65,215.33,215.48,3827.0,195.3835,195.6103,195.3201,195.4561,3827.0
2020-09-01 14:50:00,215.56,215.73,215.36,215.54,6264.0,195.5287,195.6829,195.3473,195.5105,6264.0
2020-09-01 15:00:00,215.47,215.47,215.13,215.2,7214.0,195.447,195.447,195.1386,195.2021,7214.0
2020-09-01 15:10:00,215.24,215.28,214.93,215.28,9997.0,195.2384,195.2747,194.9572,195.2747,9997.0
2020-09-01 15:20:00,215.18,215.33,214.9,214.9,9224.0,195.184,195.3201,194.93,194.93,9224.0
2020-09-01 15:30:00,214.92,215.11,214.86,214.98,10326.0,194.9482,195.1205,194.8937,195.0026,10326.0
2020-09-01 15:40:00,214.95,215.5,214.88,214.9,17945.0,194.9754,195.4743,194.9119,194.93,17945.0
2020-09-01 15:50:00,214.78,215.35,214.64,215.22,64955.0,194.8212,195.3382,194.6942,195.2203,64955.0
2020-09-02 09:30:00,215.06,215.99,214.91,215.56,49197.0,195.0751,195.9187,194.9391,195.5287,49197.0
2020-09-02 09:40:00,215.56,215.96,215.36,215.36,26575.0,195.5287,195.8915,195.3473,195.3473,26575.0
2020-09-02 09:50:00,215.26,216.53,215.13,216.53,45042.0,195.2566,196.4085,195.1386,196.4085,45042.0
2020-09-02 10:00:00,216.42,216.53,214.68,214.84,19977.0,196.3088,196.4085,194.7305,194.8756,19977.0
2020-09-02 10:10:00,215.03,215.57,214.81,215.2,10048.0,195.0479,195.5377,194.8484,195.2021,10048.0
2020-09-02 10:20:00,215.28,215.34,214.69,214.88,9886.0,195.2747,195.3291,194.7395,194.9119,9886.0
2020-09-02 10:30:00,215.0,215.18,214.85,215.15,6572.0,195.0207,195.184,194.8847,195.1568,6572.0
2020-09-02 10:40:00,215.16,215.3,214.35,214.35,10859.0,195.1658,195.2928,194.4311,194.4311,10859.0
2020-09-02 10:50:00,214.2,214.67,214.02,214.59,8053.0,194.2951,194.7214,194.1318,194.6488,8053.0
2020-09-02 11:00:00,214.65,214.87,214.51,214.8,8456.0,194.7032,194.9028,194.5763,194.8393,8456.0
2020-09-02 11:10:00,214.75,214.98,214.51,214.98,7578.0,194.7939,195.0026,194.5763,195.0026,7578.0
2020-09-02 11:20:00,214.96,215.2,214.89,215.09,2939.0,194.9844,195.2021,194.9209,195.1024,2939.0
2020-09-02 11:30:00,215.07,215.22,214.88,215.12,9709.0,195.0842,195.2203,194.9119,195.1296,9709.0
2020-09-02 11:40:00,215.02,215.15,214.7,214.8,9314.0,195.0389,195.1568,194.7486,194.8393,9314.0
2020-09-02 11:50:00,214.81,214.98,214.66,214.9,6938.0,194.8484,195.0026,194.7123,194.93,6938.0
2020-09-02 12:00:00,214.87,214.87,214.11,214.11,7134.0,194.9028,194.9028,194.2134,194.2134,7134.0
2020-09-02 12:10:00,214.12,214.24,213.87,214.0,9238.0,194.2225,194.3313,193.9957,194.1136,9238.0
2020-09-02 12:20:00,213.99,214.37,213.88,213.94,8411.0,194.1046,194.4493,194.0048,194.0592,8411.0
2020-09-02 12:30:00,213.93,214.01,213.7,213.71,9933.0,194.0501,194.1227,193.8415,193.8506,9933.0
2020-09-02 12:40:00,213.71,213.79,213.12,213.25,16852.0,193.8506,193.9232,193.3154,193.4333,16852.0
2020-09-02 12:50:00,213.28,213.5,213.06,213.15,16222.0,193.4606,193.6601,193.261,193.3426,16222.0
2020-09-02 13:00:00,213.17,213.34,213.09,213.17,15777.0,193.3608,193.515,193.2882,193.3608,15777.0
2020-09-02 13:10:00,213.26,213.38,213.04,213.31,14059.0,193.4424,193.5513,193.2429,193.4878,14059.0
2020-09-02 13:20:00,213.33,213.51,213.19,213.51,8531.0,193.5059,193.6692,193.3789,193.6692,8531.0
2020-09-02 13:30:00,213.51,213.78,213.44,213.64,17076.0,193.6692,193.9141,193.6057,193.7871,17076.0
2020-09-02 13:40:00,213.64,213.88,213.63,213.76,11407.0,193.7871,194.0048,193.778,193.8959,11407.0
2020-09-02 13:50:00,213.79,213.9,213.67,213.88,32680.0,193.9232,194.0229,193.8143,194.0048,32680.0
2020-09-02 14:00:00,213.85,213.93,213.36,213.73,12533.0,193.9776,194.0501,193.5331,193.8687,12533.0
2020-09-02 14:10:00,213.65,213.72,213.41,213.6,10470.0,193.7962,193.8597,193.5785,193.7508,10470.0
2020-09-02 14:20:00,213.58,213.87,213.57,213.77,27441.0,193.7327,193.9957,193.7236,193.905,27441.0
2020-09-02 14:30:00,213.76,213.99,213.54,213.65,20617.0,193.8959,194.1046,193.6964,193.7962,20617.0
2020-09-02 14:40:00,213.64,213.99,213.51,213.84,13366.0,193.7871,194.1046,193.6692,193.9685,13366.0
2020-09-02 14:50:00,213.85,214.32,213.82,214.2,37943.0,193.9776,194.4039,193.9504,194.2951,37943.0
2020-09-02 15:00:00,214.2,214.78,213.85,214.69,115381.0,194.2951,194.8212,193.9776,194.7395,115381.0
2020-09-02 15:10:00,214.69,215.24,214.67,214.91,41374.0,194.7395,195.2384,194.7214,194.9391,41374.0
2020-09-02 15:20:00,214.91,214.95,214.56,214.67,47873.0,194.9391,194.9754,194.6216,194.7214,47873.0
2020-09-02 15:30:00,214.64,215.07,214.5,214.95,59989.0,194.6942,195.0842,194.5672,194.9754,59989.0
2020-09-02 15:40:00,214.92,215.12,214.47,214.99,93445.0,194.9482,195.1296,194.54,195.0116,93445.0
2020-09-02 15:50:00,214.99,215.33,214.3,214.49,198935.0,195.0116,195.3201,194.3858,194.5581,198935.0
2020-09-03 09:30:00,217.01,217.01,214.98,215.62,26937.0,196.8439,196.8439,195.0026,195.5831,26937.0
2020-09-03 09:40:00,215.75,215.91,214.65,215.21,17095.0,195.701,195.8462,194.7032,195.2112,17095.0
2020-09-03 09:50:00,215.08,215.21,214.0,215.01,24260.0,195.0933,195.2112,194.1136,195.0298,24260.0
2020-09-03 10:00:00,215.0,215.07,213.59,213.62,14570.0,195.0207,195.0842,193.7417,193.769,14570.0
2020-09-03 10:10:00,213.7,214.46,213.7,214.12,17751.0,193.8415,194.5309,193.8415,194.2225,17751.0
2020-09-03 10:20:00,214.11,214.11,213.0,213.58,9271.0,194.2134,194.2134,193.2066,193.7327,9271.0
2020-09-03 10:30:00,213.32,214.25,213.32,213.63,12126.0,193.4968,194.3404,193.4968,193.778,12126.0
2020-09-03 10:40:00,213.66,215.03,213.66,214.38,11047.0,193.8052,195.0479,193.8052,194.4583,11047.0
2020-09-03 10:50:00,214.38,214.68,213.91,214.01,17088.0,194.4583,194.7305,194.032,194.1227,17088.0
2020-09-03 11:00:00,214.14,214.22,212.32,212.5,22526.0,194.2406,194.3132,192.5898,192.753,22526.0
2020-09-03 11:10:00,212.69,212.69,210.3,210.3,22444.0,192.9254,192.9254,190.7575,190.7575,22444.0
2020-09-03 11:20:00,210.23,211.28,210.11,211.17,52933.0,190.694,191.6464,190.5851,191.5466,52933.0
2020-09-03 11:30:00,211.06,212.4,211.0,212.31,16071.0,191.4468,192.6623,191.3924,192.5807,16071.0
2020-09-03 11:40:00,212.58,213.06,212.43,212.75,16483.0,192.8256,193.261,192.6895,192.9798,16483.0
2020-09-03 11:50:00,212.78,212.93,211.93,212.11,16399.0,193.007,193.1431,192.236,192.3993,16399.0
2020-09-03 12:00:00,212.15,212.25,211.54,212.15,14710.0,192.4356,192.5263,191.8822,192.4356,14710.0
2020-09-03 12:10:00,212.28,212.44,211.8,212.11,30444.0,192.5535,192.6986,192.1181,192.3993,30444.0
2020-09-03 12:20:00,212.15,212.26,211.83,211.96,11899.0,192.4356,192.5353,192.1453,192.2632,11899.0
2020-09-03 12:30:00,211.89,212.03,210.94,211.36,12250.0,192.1997,192.3267,191.338,191.719,12250.0
2020-09-03 12:40:00,211.32,211.38,210.58,210.63,9927.0,191.6827,191.7371,191.0115,191.0568,9927.0
2020-09-03 12:50:00,210.7,211.13,210.37,210.46,8237.0,191.1203,191.5103,190.821,190.9026,8237.0
2020-09-03 13:00:00,210.34,210.89,209.72,210.81,10893.0,190.7938,191.2926,190.2314,191.2201,10893.0
2020-09-03 13:10:00,210.76,211.22,210.18,210.24,12247.0,191.1747,191.592,190.6486,190.703,12247.0
2020-09-03 13:20:00,210.29,210.63,210.0,210.59,16937.0,190.7484,191.0568,190.4854,191.0205,16937.0
2020-09-03 13:30:00,210.57,210.57,209.52,210.0,8573.0,191.0024,191.0024,190.05,190.4854,8573.0
2020-09-03 13:40:00,209.9,210.19,209.63,209.7,28441.0,190.3946,190.6577,190.1497,190.2132,28441.0
2020-09-03 13:50:00,209.81,210.34,209.8,209.96,12958.0,190.313,190.7938,190.3039,190.4491,12958.0
2020-09-03 14:00:00,209.76,210.12,209.71,210.0,9821.0,190.2677,190.5942,190.2223,190.4854,9821.0
2020-09-03 14:10:00,210.18,210.28,209.72,209.85,8212.0,190.6486,190.7393,190.2314,190.3493,8212.0
2020-09-03 14:20:00,209.9,210.52,209.7,210.34,8732.0,190.3946,190.957,190.2132,190.7938,8732.0
2020-09-03 14:30:00,210.31,211.03,210.26,210.78,11774.0,190.7665,191.4196,190.7212,191.1929,11774.0
2020-09-03 14:40:00,210.71,211.01,210.32,210.32,25396.0,191.1294,191.4015,190.7756,190.7756,25396.0
2020-09-03 14:50:00,210.54,210.76,209.79,209.81,17512.0,190.9752,191.1747,190.2949,190.313,17512.0
2020-09-03 15:00:00,209.87,210.35,209.7,210.09,12957.0,190.3674,190.8028,190.2132,190.567,12957.0
2020-09-03 15:10:00,210.13,210.48,209.87,210.01,23708.0,190.6033,190.9207,190.3674,190.4944,23708.0
2020-09-03 15:20:00,209.89,210.0,209.2,209.62,10727.0,190.3856,190.4854,189.7597,190.1407,10727.0
2020-09-03 15:30:00,209.59,210.5,209.27,210.04,23378.0,190.1135,190.9389,189.8232,190.5216,23378.0
2020-09-03 15:40:00,210.02,210.45,209.35,209.39,40161.0,190.5035,190.8935,189.8958,189.932,40161.0
2020-09-03 15:50:00,209.33,210.99,209.13,210.58,83115.0,189.8776,191.3834,189.6962,191.0115,83115.0
2020-09-04 09:30:00,212.66,214.0,212.1,212.46,31488.0,192.8982,194.1136,192.3902,192.7168,31488.0
2020-09-04 09:40:00,212.36,213.1,212.18,212.38,25960.0,192.626,193.2973,192.4628,192.6442,25960.0
2020-09-04 09:50:00,212.25,212.53,212.01,212.31,11827.0,192.5263,192.7802,192.3086,192.5807,11827.0
2020-09-04 10:00:00,212.5,213.62,212.46,213.03,31900.0,192.753,193.769,192.7168,193.2338,31900.0
2020-09-04 10:10:00,213.06,213.15,210.63,210.63,10366.0,193.261,193.3426,191.0568,191.0568,10366.0
2020-09-04 10:20:00,210.84,210.99,209.17,209.25,46185.0,191.2473,191.3834,189.7325,189.805,46185.0
2020-09-04 10:30:00,209.25,209.77,207.61,208.7,23146.0,189.805,190.2767,188.3174,189.3062,23146.0
2020-09-04 10:40:00,208.88,208.95,207.6,208.95,17004.0,189.4694,189.5329,188.3084,189.5329,17004.0
2020-09-04 10:50:00,208.77,208.89,207.87,208.61,35463.0,189.3697,189.4785,188.5533,189.2245,35463.0
2020-09-04 11:00:00,208.68,208.7,207.38,207.78,10118.0,189.288,189.3062,188.1088,188.4717,10118.0
2020-09-04 11:10:00,207.93,208.21,207.25,207.92,11739.0,188.6077,188.8617,187.9909,188.5986,11739.0
2020-09-04 11:20:00,207.71,207.87,206.93,207.42,12916.0,188.4082,188.5533,187.7006,188.1451,12916.0
2020-09-04 11:30:00,207.42,208.14,207.39,207.6,7147.0,188.1451,188.7982,188.1179,188.3084,7147.0
2020-09-04 11:40:00,207.48,208.0,207.06,207.13,42470.0,188.1995,188.6712,187.8186,187.8821,42470.0
2020-09-04 11:50:00,207.06,208.04,206.95,207.88,28398.0,187.8186,188.7075,187.7188,188.5624,28398.0
2020-09-04 12:00:00,207.73,208.11,207.3,207.31,22636.0,188.4263,188.771,188.0363,188.0453,22636.0
2020-09-04 12:10:00,207.5,207.75,207.08,207.13,11638.0,188.2177,188.4444,187.8367,187.8821,11638.0
2020-09-04 12:20:00,207.15,208.14,207.09,208.09,9903.0,187.9002,188.7982,187.8458,188.7528,9903.0
2020-09-04 12:30:00,208.09,208.93,207.93,208.87,16478.0,188.7528,189.5148,188.6077,189.4604,16478.0
2020-09-04 12:40:00,209.0,209.74,208.57,209.21,10590.0,189.5783,190.2495,189.1882,189.7688,10590.0
2020-09-04 12:50:00,209.12,209.5,208.87,208.87,9230.0,189.6871,190.0318,189.4604,189.4604,9230.0
2020-09-04 13:00:00,208.83,209.03,208.68,208.82,12238.0,189.4241,189.6055,189.288,189.415,12238.0
2020-09-04 13:10:00,208.93,209.38,208.89,209.16,11419.0,189.5148,189.923,189.4785,189.7234,11419.0
2020-09-04 13:20:00,209.18,209.87,209.17,209.63,9538.0,189.7416,190.3674,189.7325,190.1497,9538.0
2020-09-04 13:30:00,209.54,209.54,208.51,209.08,7185.0,190.0681,190.0681,189.1338,189.6508,7185.0
2020-09-04 13:40:00,209.2,209.26,208.6,209.08,5639.0,189.7597,189.8141,189.2154,189.6508,5639.0
2020-09-04 13:50:00,208.94,209.39,208.61,209.13,8260.0,189.5239,189.932,189.2245,189.6962,8260.0
2020-09-04 14:00:00,209.11,209.54,209.01,209.36,9170.0,189.6781,190.0681,189.5873,189.9048,9170.0
2020-09-04 14:10:00,209.35,209.5,209.03,209.34,8376.0,189.8958,190.0318,189.6055,189.8867,8376.0
2020-09-04 14:20:00,209.29,209.87,209.18,209.61,27727.0,189.8413,190.3674,189.7416,190.1316,27727.0
2020-09-04 14:30:00,209.61,210.35,209.49,210.34,13386.0,190.1316,190.8028,190.0227,190.7938,13386.0
2020-09-04 14:40:00,210.27,210.96,210.18,210.67,10455.0,190.7303,191.3561,190.6486,191.0931,10455.0
2020-09-04 14:50:00,210.58,211.15,210.29,210.98,7865.0,191.0115,191.5285,190.7484,191.3743,7865.0
2020-09-04 15:00:00,210.99,211.07,210.52,210.55,12379.0,191.3834,191.4559,190.957,190.9842,12379.0
2020-09-04 15:10:00,210.53,211.1,210.36,210.81,19462.0,190.9661,191.4831,190.8119,191.2201,19462.0
2020-09-04 15:20:00,210.86,210.94,210.45,210.64,20077.0,191.2654,191.338,190.8935,191.0659,20077.0
2020-09-04 15:30:00,210.48,210.65,209.6,209.84,26078.0,190.9207,191.0749,190.1225,190.3402,26078.0
2020-09-04 15:40:00,209.87,210.37,209.29,209.38,30604.0,190.3674,190.821,189.8413,189.923,30604.0
2020-09-04 15:50:00,209.27,209.87,208.81,209.28,120830.0,189.8232,190.3674,189.4059,189.8323,120830.0
2020-09-08 09:30:00,207.88,208.66,207.63,208.3,46794.0,188.5624,189.2699,188.3356,188.9433,46794.0
2020-09-08 09:40:00,208.18,208.18,205.72,206.34,25525.0,188.8345,188.8345,186.6031,187.1655,25525.0
2020-09-08 09:50:00,206.43,207.09,206.16,207.09,14660.0,187.2471,187.8458,187.0022,187.8458,14660.0
2020-09-08 10:00:00,207.16,207.34,205.54,206.45,18179.0,187.9093,188.0725,186.4398,187.2652,18179.0
2020-09-08 10:10:00,206.45,206.98,206.25,206.62,14242.0,187.2652,187.746,187.0838,187.4194,14242.0
2020-09-08 10:20:00,206.59,207.69,206.39,207.67,25891.0,187.3922,188.39,187.2108,188.3719,25891.0
2020-09-08 10:30:00,207.62,207.74,207.16,207.66,25155.0,188.3265,188.4354,187.9093,188.3628,25155.0
2020-09-08 10:40:00,207.65,207.65,206.86,206.87,7554.0,188.3537,188.3537,187.6371,187.6462,7554.0
2020-09-08 10:50:00,206.73,208.0,206.71,207.56,22351.0,187.5192,188.6712,187.5011,188.2721,22351.0
2020-09-08 11:00:00,207.57,208.06,207.31,207.81,39865.0,188.2812,188.7256,188.0453,188.4989,39865.0
2020-09-08 11:10:00,208.07,208.33,207.89,208.25,6492.0,188.7347,188.9705,188.5714,188.898,6492.0
2020-09-08 11:20:00,208.31,208.35,207.46,208.28,12022.0,188.9524,188.9887,188.1814,188.9252,12022.0
2020-09-08 11:30:00,208.07,208.2,207.51,207.55,11680.0,188.7347,188.8526,188.2267,188.263,11680.0
2020-09-08 11:40:00,207.48,207.51,207.08,207.32,9139.0,188.1995,188.2267,187.8367,188.0544,9139.0
2020-09-08 11:50:00,207.45,207.79,207.07,207.71,10196.0,188.1723,188.4807,187.8276,188.4082,10196.0
2020-09-08 12:00:00,207.7,208.43,207.68,208.43,7478.0,188.3991,189.0612,188.3809,189.0612,7478.0
2020-09-08 12:10:00,208.5,208.53,208.12,208.5,18563.0,189.1247,189.152,188.7801,189.1247,18563.0
2020-09-08 12:20:00,208.59,208.89,208.45,208.64,11441.0,189.2064,189.4785,189.0794,189.2517,11441.0
2020-09-08 12:30:00,208.68,208.89,208.38,208.39,10926.0,189.288,189.4785,189.0159,189.025,10926.0
2020-09-08 12:40:00,208.36,208.5,208.06,208.45,11492.0,188.9978,189.1247,188.7256,189.0794,11492.0
2020-09-08 12:50:00,208.53,209.0,208.52,208.94,8372.0,189.152,189.5783,189.1429,189.5239,8372.0
2020-09-08 13:00:00,208.93,208.99,208.59,208.59,13889.0,189.5148,189.5692,189.2064,189.2064,13889.0
2020-09-08 13:10:00,208.53,209.18,208.5,209.18,12828.0,189.152,189.7416,189.1247,189.7416,12828.0
2020-09-08 13:20:00,209.15,209.25,208.89,208.9,9561.0,189.7143,189.805,189.4785,189.4876,9561.0
2020-09-08 13:30:00,208.82,209.14,208.6,208.96,13594.0,189.415,189.7053,189.2154,189.542,13594.0
2020-09-08 13:40:00,208.88,209.35,208.88,209.29,6237.0,189.4694,189.8958,189.4694,189.8413,6237.0
2020-09-08 13:50:00,209.34,209.34,208.68,208.74,9609.0,189.8867,189.8867,189.288,189.3424,9609.0
2020-09-08 14:00:00,208.85,208.88,208.18,208.36,12081.0,189.4422,189.4694,188.8345,188.9978,12081.0
2020-09-08 14:10:00,208.37,208.47,207.88,208.04,23903.0,189.0068,189.0975,188.5624,188.7075,23903.0
2020-09-08 14:20:00,207.99,208.04,207.7,207.86,18661.0,188.6621,188.7075,188.3991,188.5442,18661.0
2020-09-08 14:30:00,207.79,207.82,207.04,207.07,11498.0,188.4807,188.5079,187.8004,187.8276,11498.0
2020-09-08 14:40:00,207.08,207.15,206.38,206.93,9164.0,187.8367,187.9002,187.2017,187.7006,9164.0
2020-09-08 14:50:00,206.96,207.34,206.57,207.26,20125.0,187.7279,188.0725,187.3741,188.0,20125.0
2020-09-08 15:00:00,207.28,207.31,206.11,206.54,22746.0,188.0181,188.0453,186.9568,187.3469,22746.0
2020-09-08 15:10:00,206.59,207.31,206.59,207.03,25923.0,187.3922,188.0453,187.3922,187.7913,25923.0
2020-09-08 15:20:00,207.0,207.69,207.0,207.55,33756.0,187.7641,188.39,187.7641,188.263,33756.0
2020-09-08 15:30:00,207.55,207.88,206.79,207.16,29088.0,188.263,188.5624,187.5736,187.9093,29088.0
2020-09-08 15:40:00,207.21,207.83,206.94,207.23,47991.0,187.9546,188.517,187.7097,187.9728,47991.0
2020-09-08 15:50:00,207.17,207.19,206.51,206.84,122051.0,187.9183,187.9365,187.3197,187.619,122051.0
2020-09-09 09:30:00,208.73,209.8,208.16,208.85,31315.0,189.3334,190.3039,188.8163,189.4422,31315.0
2020-09-09 09:40:00,208.62,209.16,208.17,208.66,19270.0,189.2336,189.7234,188.8254,189.2699,19270.0
2020-09-09 09:50:00,208.64,209.38,208.63,208.85,41529.0,189.2517,189.923,189.2427,189.4422,41529.0
2020-09-09 10:00:00,208.98,210.21,208.7,209.79,37688.0,189.5601,190.6758,189.3062,190.2949,37688.0
2020-09-09 10:10:00,209.96,210.59,209.82,210.38,47504.0,190.4491,191.0205,190.3221,190.83,47504.0
2020-09-09 10:20:00,210.36,210.96,209.98,210.17,89629.0,190.8119,191.3561,190.4672,190.6396,89629.0
2020-09-09 10:30:00,210.23,211.66,210.23,211.23,36913.0,190.694,191.9911,190.694,191.6011,36913.0
2020-09-09 10:40:00,211.13,211.45,210.65,210.68,22153.0,191.5103,191.8006,191.0749,191.1022,22153.0
2020-09-09 10:50:00,210.69,210.79,210.12,210.23,20934.0,191.1112,191.2019,190.5942,190.694,20934.0
2020-09-09 11:00:00,210.23,211.41,210.17,210.93,109435.0,190.694,191.7643,190.6396,191.3289,109435.0
2020-09-09 11:10:00,210.92,211.09,210.67,210.97,10446.0,191.3199,191.4741,191.0931,191.3652,10446.0
2020-09-09 11:20:00,210.99,211.34,210.98,211.29,11884.0,191.3834,191.7008,191.3743,191.6555,11884.0
2020-09-09 11:30:00,211.28,211.44,211.16,211.25,14921.0,191.6464,191.7915,191.5376,191.6192,14921.0
2020-09-09 11:40:00,211.25,211.41,210.58,210.72,21955.0,191.6192,191.7643,191.0115,191.1384,21955.0
2020-09-09 11:50:00,210.74,210.81,210.35,210.42,10402.0,191.1566,191.2201,190.8028,190.8663,10402.0
2020-09-09 12:00:00,210.42,210.57,210.29,210.43,11815.0,190.8663,191.0024,190.7484,190.8754,11815.0
2020-09-09 12:10:00,210.45,210.65,210.26,210.31,35461.0,190.8935,191.0749,190.7212,190.7665,35461.0
2020-09-09 12:20:00,210.34,211.63,210.3,211.57,238881.0,190.7938,191.9639,190.7575,191.9095,238881.0
2020-09-09 12:30:00,211.57,213.39,211.16,213.24,151827.0,191.9095,193.5603,191.5376,193.4243,151827.0
2020-09-09 12:40:00,213.32,214.74,212.96,214.22,111255.0,193.4968,194.7849,193.1703,194.3132,111255.0
2020-09-09 12:50:00,214.29,214.72,213.89,214.16,75211.0,194.3767,194.7667,194.0139,194.2588,75211.0
2020-09-09 13:00:00,214.16,214.94,213.0,214.81,415839.0,194.2588,194.9663,193.2066,194.8484,415839.0
2020-09-09 13:10:00,214.82,215.53,214.68,214.75,36321.0,194.8574,195.5015,194.7305,194.7939,36321.0
2020-09-09 13:20:00,214.76,214.89,213.7,213.75,42360.0,194.803,194.9209,193.8415,193.8869,42360.0
2020-09-09 13:30:00,213.74,214.67,213.0,214.49,492451.0,193.8778,194.7214,193.2066,194.5581,492451.0
2020-09-09 13:40:00,214.66,214.9,213.95,214.47,41996.0,194.7123,194.93,194.0683,194.54,41996.0
2020-09-09 13:50:00,214.5,214.78,214.25,214.43,23673.0,194.5672,194.8212,194.3404,194.5037,23673.0
2020-09-09 14:00:00,214.45,214.74,214.26,214.71,25382.0,194.5218,194.7849,194.3495,194.7577,25382.0
2020-09-09 14:10:00,214.71,214.76,214.0,214.25,23270.0,194.7577,194.803,194.1136,194.3404,23270.0
2020-09-09 14:20:00,214.3,214.55,214.11,214.31,16937.0,194.3858,194.6125,194.2134,194.3948,16937.0
2020-09-09 14:30:00,214.28,214.51,214.23,214.32,22773.0,194.3676,194.5763,194.3223,194.4039,22773.0
2020-09-09 14:40:00,214.27,214.38,214.16,214.27,16791.0,194.3586,194.4583,194.2588,194.3586,16791.0
2020-09-09 14:50:00,214.27,214.47,214.14,214.41,22300.0,194.3586,194.54,194.2406,194.4855,22300.0
2020-09-09 15:00:00,214.44,214.63,214.34,214.5,31546.0,194.5128,194.6851,194.422,194.5672,31546.0
2020-09-09 15:10:00,214.5,214.69,214.35,214.69,20182.0,194.5672,194.7395,194.4311,194.7395,20182.0
2020-09-09 15:20:00,214.69,214.82,214.26,214.42,28579.0,194.7395,194.8574,194.3495,194.4946,28579.0
2020-09-09 15:30:00,214.38,214.48,213.67,213.68,45424.0,194.4583,194.549,193.8143,193.8234,45424.0
2020-09-09 15:40:00,213.66,213.84,212.73,213.31,62750.0,193.8052,193.9685,192.9617,193.4878,62750.0
2020-09-09 15:50:00,213.31,213.62,212.09,212.3,208037.0,193.4878,193.769,192.3811,192.5716,208037.0
2020-09-10 09:30:00,212.92,213.77,211.98,213.77,29779.0,193.134,193.905,192.2814,193.905,29779.0
2020-09-10 09:40:00,213.86,214.12,213.53,213.67,22515.0,193.9867,194.2225,193.6873,193.8143,22515.0
2020-09-10 09:50:00,213.65,214.42,213.29,213.55,19929.0,193.7962,194.4946,193.4696,193.7055,19929.0
2020-09-10 10:00:00,213.79,214.53,213.79,214.36,30065.0,193.9232,194.5944,193.9232,194.4402,30065.0
2020-09-10 10:10:00,214.4,214.85,214.19,214.85,15381.0,194.4765,194.8847,194.286,194.8847,15381.0
2020-09-10 10:20:00,214.82,215.0,213.95,214.12,21407.0,194.8574,195.0207,194.0683,194.2225,21407.0
2020-09-10 10:30:00,214.18,214.76,214.12,214.38,21211.0,194.2769,194.803,194.2225,194.4583,21211.0
2020-09-10 10:40:00,214.32,214.33,213.13,213.24,23321.0,194.4039,194.413,193.3245,193.4243,23321.0
2020-09-10 10:50:00,213.35,213.85,212.52,212.69,18977.0,193.524,193.9776,192.7712,192.9254,18977.0
2020-09-10 11:00:00,212.71,213.54,212.55,213.37,8160.0,192.9435,193.6964,192.7984,193.5422,8160.0
2020-09-10 11:10:00,213.33,213.78,213.16,213.78,8515.0,193.5059,193.9141,193.3517,193.9141,8515.0
2020-09-10 11:20:00,213.84,214.54,213.64,214.54,9425.0,193.9685,194.6035,193.7871,194.6035,9425.0
2020-09-10 11:30:00,214.45,214.45,214.1,214.17,11168.0,194.5218,194.5218,194.2044,194.2678,11168.0
2020-09-10 11:40:00,214.23,214.27,213.79,214.18,15559.0,194.3223,194.3586,193.9232,194.2769,15559.0
2020-09-10 11:50:00,214.23,214.23,213.27,213.31,14107.0,194.3223,194.3223,193.4515,193.4878,14107.0
2020-09-10 12:00:00,213.25,213.7,213.01,213.3,17041.0,193.4333,193.8415,193.2156,193.4787,17041.0
2020-09-10 12:10:00,213.53,213.66,213.07,213.36,12382.0,193.6873,193.8052,193.2701,193.5331,12382.0
2020-09-10 12:20:00,213.37,213.39,213.02,213.32,13483.0,193.5422,193.5603,193.2247,193.4968,13483.0
2020-09-10 12:30:00,213.19,213.76,213.07,213.2,15122.0,193.3789,193.8959,193.2701,193.388,15122.0
2020-09-10 12:40:00,213.27,213.71,213.16,213.41,27052.0,193.4515,193.8506,193.3517,193.5785,27052.0
2020-09-10 12:50:00,213.56,213.92,213.51,213.71,12116.0,193.7145,194.0411,193.6692,193.8506,12116.0
2020-09-10 13:00:00,213.8,214.27,213.59,214.27,13008.0,193.9322,194.3586,193.7417,194.3586,13008.0
2020-09-10 13:10:00,214.31,214.76,214.12,214.76,7793.0,194.3948,194.803,194.2225,194.803,7793.0
2020-09-10 13:20:00,214.76,214.79,213.97,214.06,16994.0,194.803,194.8302,194.0864,194.1681,16994.0
2020-09-10 13:30:00,214.02,214.62,214.02,214.17,7479.0,194.1318,194.676,194.1318,194.2678,7479.0
2020-09-10 13:40:00,214.09,214.28,214.0,214.11,4170.0,194.1953,194.3676,194.1136,194.2134,4170.0
2020-09-10 13:50:00,214.17,214.3,213.86,213.97,9201.0,194.2678,194.3858,193.9867,194.0864,9201.0
2020-09-10 14:00:00,214.04,214.67,214.02,214.47,9426.0,194.1499,194.7214,194.1318,194.54,9426.0
2020-09-10 14:10:00,214.53,214.64,213.71,213.81,11413.0,194.5944,194.6942,193.8506,193.9413,11413.0
2020-09-10 14:20:00,213.79,213.87,212.67,212.67,10092.0,193.9232,193.9957,192.9072,192.9072,10092.0
2020-09-10 14:30:00,212.67,213.36,212.55,213.12,15914.0,192.9072,193.5331,192.7984,193.3154,15914.0
2020-09-10 14:40:00,213.1,213.68,212.55,213.54,15047.0,193.2973,193.8234,192.7984,193.6964,15047.0
2020-09-10 14:50:00,213.54,213.74,212.95,213.64,15583.0,193.6964,193.8778,193.1612,193.7871,15583.0
2020-09-10 15:00:00,213.67,213.67,212.55,212.62,24759.0,193.8143,193.8143,192.7984,192.8619,24759.0
2020-09-10 15:10:00,212.56,212.94,212.07,212.15,17883.0,192.8075,193.1521,192.363,192.4356,17883.0
2020-09-10 15:20:00,212.13,212.49,211.77,212.4,17753.0,192.4174,192.744,192.0909,192.6623,17753.0
2020-09-10 15:30:00,212.35,213.05,212.22,212.82,18957.0,192.617,193.2519,192.4991,193.0433,18957.0
2020-09-10 15:40:00,212.82,213.75,212.76,213.03,49032.0,193.0433,193.8869,192.9889,193.2338,49032.0
2020-09-10 15:50:00,212.92,214.08,212.76,213.17,107366.0,193.134,194.1862,192.9889,193.3608,107366.0
2020-09-11 09:30:00,213.99,215.0,213.78,214.97,21485.0,194.1046,195.0207,193.9141,194.9935,21485.0
2020-09-11 09:40:00,214.93,215.85,214.79,215.78,17829.0,194.9572,195.7917,194.8302,195.7282,17829.0
2020-09-11 09:50:00,215.84,216.3,215.34,215.44,23658.0,195.7827,196.1999,195.3291,195.4198,23658.0
2020-09-11 10:00:00,215.54,216.69,215.5,216.26,15817.0,195.5105,196.5537,195.4743,196.1636,15817.0
2020-09-11 10:10:00,216.35,217.23,215.91,217.16,16771.0,196.2453,197.0435,195.8462,196.98,16771.0
2020-09-11 10:20:00,217.08,217.26,216.3,216.75,16544.0,196.9074,197.0707,196.1999,196.6081,16544.0
2020-09-11 10:30:00,216.82,216.82,215.88,216.34,16776.0,196.6716,196.6716,195.8189,196.2362,16776.0
2020-09-11 10:40:00,216.32,217.12,216.26,216.93,18578.0,196.2181,196.9437,196.1636,196.7714,18578.0
2020-09-11 10:50:00,217.14,217.19,216.75,216.75,17690.0,196.9619,197.0072,196.6081,196.6081,17690.0
2020-09-11 11:00:00,216.77,217.68,216.67,217.68,8796.0,196.6262,197.4517,196.5355,197.4517,8796.0
2020-09-11 11:10:00,217.7,217.95,217.35,217.7,14951.0,197.4698,197.6966,197.1523,197.4698,14951.0
2020-09-11 11:20:00,217.71,217.76,216.63,217.74,12629.0,197.4789,197.5242,196.4992,197.5061,12629.0
2020-09-11 11:30:00,217.57,217.6,217.03,217.3,5826.0,197.3519,197.3791,196.8621,197.107,5826.0
2020-09-11 11:40:00,217.28,217.38,216.84,216.95,9644.0,197.0888,197.1796,196.6897,196.7895,9644.0
2020-09-11 11:50:00,216.89,216.98,216.6,216.66,6983.0,196.7351,196.8167,196.472,196.5265,6983.0
2020-09-11 12:00:00,216.66,217.25,216.54,217.18,17878.0,196.5265,197.0616,196.4176,196.9981,17878.0
2020-09-11 12:10:00,217.18,217.54,217.09,217.51,9636.0,196.9981,197.3247,196.9165,197.2975,9636.0
2020-09-11 12:20:00,217.63,217.7,217.5,217.5,6549.0,197.4063,197.4698,197.2884,197.2884,6549.0
2020-09-11 12:30:00,217.46,217.46,217.0,217.2,12904.0,197.2521,197.2521,196.8349,197.0163,12904.0
2020-09-11 12:40:00,217.19,217.25,216.67,216.85,19499.0,197.0072,197.0616,196.5355,196.6988,19499.0
2020-09-11 12:50:00,217.0,217.2,216.37,216.42,11372.0,196.8349,197.0163,196.2634,196.3088,11372.0
2020-09-11 13:00:00,216.47,216.67,216.0,216.18,9538.0,196.3541,196.5355,195.9278,196.0911,9538.0
2020-09-11 13:10:00,216.17,216.46,215.9,216.29,14891.0,196.082,196.345,195.8371,196.1908,14891.0
2020-09-11 13:20:00,216.33,216.55,215.81,215.81,9754.0,196.2271,196.4267,195.7554,195.7554,9754.0
2020-09-11 13:30:00,215.77,216.4,215.41,216.35,24189.0,195.7192,196.2906,195.3926,196.2453,24189.0
2020-09-11 13:40:00,216.31,216.67,216.12,216.49,12213.0,196.209,196.5355,196.0366,196.3723,12213.0
2020-09-11 13:50:00,216.5,216.8,215.96,216.02,8512.0,196.3813,196.6534,195.8915,195.9459,8512.0
2020-09-11 14:00:00,216.08,216.6,215.93,216.44,10172.0,196.0004,196.472,195.8643,196.3269,10172.0
2020-09-11 14:10:00,216.44,216.9,216.39,216.81,12216.0,196.3269,196.7442,196.2815,196.6625,12216.0
2020-09-11 14:20:00,216.84,216.91,216.48,216.68,12446.0,196.6897,196.7532,196.3632,196.5446,12446.0
2020-09-11 14:30:00,216.74,217.99,216.74,217.99,22875.0,196.599,197.7329,196.599,197.7329,22875.0
2020-09-11 14:40:00,217.88,218.08,217.62,217.62,22815.0,197.6331,197.8145,197.3972,197.3972,22815.0
2020-09-11 14:50:00,217.73,218.37,217.57,218.24,20479.0,197.497,198.0776,197.3519,197.9596,20479.0
2020-09-11 15:00:00,218.24,218.28,217.63,217.86,36060.0,197.9596,197.9959,197.4063,197.6149,36060.0
2020-09-11 15:10:00,217.84,218.66,217.74,218.66,41076.0,197.5968,198.3406,197.5061,198.3406,41076.0
2020-09-11 15:20:00,218.51,218.95,218.46,218.83,20401.0,198.2045,198.6037,198.1592,198.4948,20401.0
2020-09-11 15:30:00,218.91,219.13,218.27,218.46,31340.0,198.5674,198.7669,197.9868,198.1592,31340.0
2020-09-11 15:40:00,218.39,218.83,218.24,218.59,33467.0,198.0957,198.4948,197.9596,198.2771,33467.0
2020-09-11 15:50:00,218.33,218.64,217.49,217.52,120837.0,198.0413,198.3225,197.2793,197.3065,120837.0
2020-09-14 09:30:00,219.54,220.3,218.74,219.33,89182.0,199.1388,199.8282,198.4132,198.9483,89182.0
2020-09-14 09:40:00,219.26,220.26,219.23,220.14,13684.0,198.8848,199.7919,198.8576,199.6831,13684.0
2020-09-14 09:50:00,220.14,220.64,219.7,219.9,20263.0,199.6831,200.1366,199.284,199.4654,20263.0
2020-09-14 10:00:00,219.86,220.97,219.85,220.81,21024.0,199.4291,200.4359,199.42,200.2908,21024.0
2020-09-14 10:10:00,220.8,221.19,220.48,221.12,11188.0,200.2817,200.6355,199.9915,200.572,11188.0
2020-09-14 10:20:00,221.06,221.47,220.62,220.73,18826.0,200.5176,200.8895,200.1185,200.2182,18826.0
2020-09-14 10:30:00,220.69,220.78,220.08,220.08,17999.0,200.182,200.2636,199.6286,199.6286,17999.0
2020-09-14 10:40:00,220.19,221.07,220.18,221.02,15388.0,199.7284,200.5267,199.7194,200.4813,15388.0
2020-09-14 10:50:00,221.11,221.23,220.55,220.55,20983.0,200.5629,200.6718,200.055,200.055,20983.0
2020-09-14 11:00:00,220.52,220.83,220.13,220.16,12774.0,200.0278,200.309,199.674,199.7012,12774.0
2020-09-14 11:10:00,220.14,220.14,219.67,219.9,7927.0,199.6831,199.6831,199.2567,199.4654,7927.0
2020-09-14 11:20:00,219.86,219.98,219.71,219.81,6971.0,199.4291,199.5379,199.293,199.3837,6971.0
2020-09-14 11:30:00,219.76,220.47,219.71,220.47,16802.0,199.3384,199.9824,199.293,199.9824,16802.0
2020-09-14 11:40:00,220.45,220.78,220.37,220.71,13997.0,199.9643,200.2636,199.8917,200.2001,13997.0
2020-09-14 11:50:00,220.74,220.85,220.12,220.12,62650.0,200.2273,200.3271,199.6649,199.6649,62650.0
2020-09-14 12:00:00,220.18,220.69,220.18,220.46,26052.0,199.7194,200.182,199.7194,199.9733,26052.0
2020-09-14 12:10:00,220.37,220.67,220.21,220.48,27052.0,199.8917,200.1638,199.7466,199.9915,27052.0
2020-09-14 12:20:00,220.36,220.57,220.26,220.51,18262.0,199.8826,200.0731,199.7919,200.0187,18262.0
2020-09-14 12:30:00,220.51,220.68,220.22,220.26,18820.0,200.0187,200.1729,199.7556,199.7919,18820.0
2020-09-14 12:40:00,220.28,220.54,220.21,220.46,11314.0,199.8101,200.0459,199.7466,199.9733,11314.0
2020-09-14 12:50:00,220.46,220.58,219.87,219.99,14234.0,199.9733,200.0822,199.4382,199.547,14234.0
2020-09-14 13:00:00,219.96,220.36,219.96,220.2,15550.0,199.5198,199.8826,199.5198,199.7375,15550.0
2020-09-14 13:10:00,220.22,220.29,219.81,219.87,8655.0,199.7556,199.8191,199.3837,199.4382,8655.0
2020-09-14 13:20:00,219.83,220.01,219.62,219.89,10941.0,199.4019,199.5652,199.2114,199.4563,10941.0
2020-09-14 13:30:00,219.93,220.12,219.74,219.88,11333.0,199.4926,199.6649,199.3202,199.4472,11333.0
2020-09-14 13:40:00,219.89,219.96,219.46,219.5,8095.0,199.4563,199.5198,199.0663,199.1025,8095.0
2020-09-14 13:50:00,219.56,219.64,219.28,219.37,8045.0,199.157,199.2295,198.903,198.9846,8045.0
2020-09-14 14:00:00,219.43,220.1,219.4,220.05,19855.0,199.0391,199.6468,199.0118,199.6014,19855.0
2020-09-14 14:10:00,220.15,220.27,219.97,219.97,14950.0,199.6921,199.801,199.5289,199.5289,14950.0
2020-09-14 14:20:00,219.94,220.11,219.74,219.99,11990.0,199.5017,199.6559,199.3202,199.547,11990.0
2020-09-14 14:30:00,220.03,220.66,220.03,220.55,26964.0,199.5833,200.1548,199.5833,200.055,26964.0
2020-09-14 14:40:00,220.61,220.92,220.26,220.26,10470.0,200.1094,200.3906,199.7919,199.7919,10470.0
2020-09-14 14:50:00,220.37,220.52,219.77,220.0,10317.0,199.8917,200.0278,199.3475,199.5561,10317.0
2020-09-14 15:00:00,220.0,220.14,219.41,219.44,25954.0,199.5561,199.6831,199.0209,199.0481,25954.0
2020-09-14 15:10:00,219.41,219.53,219.15,219.48,18022.0,199.0209,199.1298,198.7851,199.0844,18022.0
2020-09-14 15:20:00,219.44,219.73,219.07,219.63,27796.0,199.0481,199.3112,198.7125,199.2205,27796.0
2020-09-14 15:30:00,219.66,220.17,219.42,220.13,21768.0,199.2477,199.7103,199.03,199.674,21768.0
2020-09-14 15:40:00,220.12,221.28,220.12,221.28,37864.0,199.6649,200.7171,199.6649,200.7171,37864.0
2020-09-14 15:50:00,221.23,221.23,220.11,220.16,97811.0,200.6718,200.6718,199.6559,199.7012,97811.0
2020-09-15 09:30:00,220.5,221.37,220.2,220.62,48844.0,200.0096,200.7988,199.7375,200.1185,48844.0
2020-09-15 09:40:00,220.61,220.88,220.1,220.13,13932.0,200.1094,200.3543,199.6468,199.674,13932.0
2020-09-15 09:50:00,220.05,220.26,219.62,220.07,13865.0,199.6014,199.7919,199.2114,199.6196,13865.0
2020-09-15 10:00:00,220.23,221.31,220.13,221.06,8341.0,199.7647,200.7443,199.674,200.5176,8341.0
2020-09-15 10:10:00,221.06,221.06,220.3,220.46,9366.0,200.5176,200.5176,199.8282,199.9733,9366.0
2020-09-15 10:20:00,220.4,220.41,219.46,220.08,10123.0,199.9189,199.928,199.0663,199.6286,10123.0
2020-09-15 10:30:00,219.87,220.28,219.7,219.94,7644.0,199.4382,199.8101,199.284,199.5017,7644.0
2020-09-15 10:40:00,219.99,220.63,219.77,220.63,5614.0,199.547,200.1275,199.3475,200.1275,5614.0
2020-09-15 10:50:00,220.72,221.34,220.68,221.34,5008.0,200.2092,200.7716,200.1729,200.7716,5008.0
2020-09-15 11:00:00,221.47,221.64,221.06,221.12,11206.0,200.8895,201.0437,200.5176,200.572,11206.0
2020-09-15 11:10:00,221.14,221.3,220.9,221.07,4361.0,200.5901,200.7353,200.3724,200.5267,4361.0
2020-09-15 11:20:00,220.9,220.9,220.39,220.5,5926.0,200.3724,200.3724,199.9098,200.0096,5926.0
2020-09-15 11:30:00,220.46,220.77,220.4,220.53,12991.0,199.9733,200.2545,199.9189,200.0368,12991.0
2020-09-15 11:40:00,220.52,220.82,220.5,220.79,4329.0,200.0278,200.2999,200.0096,200.2727,4329.0
2020-09-15 11:50:00,220.73,220.86,220.42,220.55,4876.0,200.2182,200.3362,199.9371,200.055,4876.0
2020-09-15 12:00:00,220.52,220.72,220.29,220.35,4224.0,200.0278,200.2092,199.8191,199.8736,4224.0
2020-09-15 12:10:00,220.39,220.45,220.24,220.44,3123.0,199.9098,199.9643,199.7738,199.9552,3123.0
2020-09-15 12:20:00,220.41,220.62,220.32,220.62,3938.0,199.928,200.1185,199.8463,200.1185,3938.0
2020-09-15 12:30:00,220.56,220.62,220.35,220.36,6471.0,200.064,200.1185,199.8736,199.8826,6471.0
2020-09-15 12:40:00,220.53,220.74,220.38,220.68,4928.0,200.0368,200.2273,199.9008,200.1729,4928.0
2020-09-15 12:50:00,220.67,220.82,220.62,220.75,5141.0,200.1638,200.2999,200.1185,200.2364,5141.0
2020-09-15 13:00:00,220.77,221.19,220.76,220.85,6208.0,200.2545,200.6355,200.2455,200.3271,6208.0
2020-09-15 13:10:00,220.86,221.26,220.85,221.15,5587.0,200.3362,200.699,200.3271,200.5992,5587.0
2020-09-15 13:20:00,221.17,221.18,220.82,220.94,7268.0,200.6174,200.6264,200.2999,200.4087,7268.0
2020-09-15 13:30:00,220.86,221.19,220.86,221.15,4903.0,200.3362,200.6355,200.3362,200.5992,4903.0
2020-09-15 13:40:00,221.18,221.29,220.8,220.8,7725.0,200.6264,200.7262,200.2817,200.2817,7725.0
2020-09-15 13:50:00,220.88,221.08,220.73,220.8,6859.0,200.3543,200.5357,200.2182,200.2817,6859.0
2020-09-15 14:00:00,220.82,221.05,220.72,220.95,8466.0,200.2999,200.5085,200.2092,200.4178,8466.0
2020-09-15 14:10:00,221.0,221.39,220.92,221.31,8994.0,200.4632,200.8169,200.3906,200.7443,8994.0
2020-09-15 14:20:00,221.4,221.74,221.39,221.74,13733.0,200.826,201.1344,200.8169,201.1344,13733.0
2020-09-15 14:30:00,221.78,222.03,221.72,221.85,14230.0,201.1707,201.3974,201.1162,201.2342,14230.0
2020-09-15 14:40:00,221.88,222.39,221.77,222.33,13297.0,201.2614,201.724,201.1616,201.6696,13297.0
2020-09-15 14:50:00,222.38,222.87,222.33,222.81,16423.0,201.7149,202.1594,201.6696,202.105,16423.0
2020-09-15 15:00:00,222.75,222.79,222.48,222.59,13571.0,202.0505,202.0868,201.8056,201.9054,13571.0
2020-09-15 15:10:00,222.59,222.98,222.59,222.73,13756.0,201.9054,202.2592,201.9054,202.0324,13756.0
2020-09-15 15:20:00,222.75,222.76,222.29,222.36,17155.0,202.0505,202.0596,201.6333,201.6968,17155.0
2020-09-15 15:30:00,222.39,222.56,222.01,222.43,41051.0,201.724,201.8782,201.3793,201.7603,41051.0
2020-09-15 15:40:00,222.39,222.41,221.85,222.18,19270.0,201.724,201.7421,201.2342,201.5335,19270.0
2020-09-15 15:50:00,222.29,222.36,221.59,222.01,60932.0,201.6333,201.6968,200.9983,201.3793,60932.0
2020-09-16 09:30:00,224.04,224.99,223.59,224.27,26615.0,203.2207,204.0824,202.8125,203.4293,26615.0
2020-09-16 09:40:00,223.96,224.49,223.37,223.81,19504.0,203.1481,203.6288,202.6129,203.012,19504.0
2020-09-16 09:50:00,223.94,224.23,223.47,223.97,18584.0,203.13,203.393,202.7036,203.1572,18584.0
2020-09-16 10:00:00,223.92,224.22,223.65,223.9,24666.0,203.1118,203.3839,202.8669,203.0937,24666.0
2020-09-16 10:10:00,223.81,223.98,223.2,223.87,29064.0,203.012,203.1662,202.4587,203.0665,29064.0
2020-09-16 10:20:00,223.97,224.25,223.37,223.37,15699.0,203.1572,203.4111,202.6129,202.6129,15699.0
2020-09-16 10:30:00,223.36,223.63,223.17,223.4,15990.0,202.6038,202.8488,202.4315,202.6401,15990.0
2020-09-16 10:40:00,223.28,223.46,222.8,222.91,10515.0,202.5313,202.6946,202.0959,202.1957,10515.0
2020-09-16 10:50:00,222.92,223.26,222.83,222.93,21148.0,202.2047,202.5131,202.1231,202.2138,21148.0
2020-09-16 11:00:00,222.99,224.08,222.99,223.82,11296.0,202.2682,203.2569,202.2682,203.0211,11296.0
2020-09-16 11:10:00,223.86,224.72,223.4,224.37,40934.0,203.0574,203.8375,202.6401,203.52,40934.0
2020-09-16 11:20:00,224.37,224.37,223.91,224.23,14707.0,203.52,203.52,203.1027,203.393,14707.0
2020-09-16 11:30:00,224.23,224.27,223.73,223.9,12479.0,203.393,203.4293,202.9395,203.0937,12479.0
2020-09-16 11:40:00,223.9,223.93,223.61,223.61,8030.0,203.0937,203.1209,202.8306,202.8306,8030.0
2020-09-16 11:50:00,223.63,223.74,223.42,223.56,11403.0,202.8488,202.9485,202.6583,202.7853,11403.0
2020-09-16 12:00:00,223.58,223.85,223.58,223.71,8169.0,202.8034,203.0483,202.8034,202.9213,8169.0
2020-09-16 12:10:00,223.75,224.03,223.73,224.03,9969.0,202.9576,203.2116,202.9395,203.2116,9969.0
2020-09-16 12:20:00,224.07,224.13,223.9,224.05,7506.0,203.2479,203.3023,203.0937,203.2297,7506.0
2020-09-16 12:30:00,224.06,224.08,223.89,224.01,9659.0,203.2388,203.2569,203.0846,203.1934,9659.0
2020-09-16 12:40:00,224.0,224.09,223.66,223.67,13753.0,203.1844,203.266,202.876,202.885,13753.0
2020-09-16 12:50:00,223.6,223.81,223.4,223.57,8287.0,202.8215,203.012,202.6401,202.7943,8287.0
2020-09-16 13:00:00,223.5,223.7,223.26,223.34,5816.0,202.7308,202.9123,202.5131,202.5857,5816.0
2020-09-16 13:10:00,223.29,223.31,222.95,223.12,5865.0,202.5404,202.5585,202.2319,202.3862,5865.0
2020-09-16 13:20:00,223.26,223.26,222.87,222.97,7611.0,202.5131,202.5131,202.1594,202.2501,7611.0
2020-09-16 13:30:00,223.0,223.36,223.0,223.36,13980.0,202.2773,202.6038,202.2773,202.6038,13980.0
2020-09-16 13:40:00,223.32,223.42,223.04,223.31,11680.0,202.5676,202.6583,202.3136,202.5585,11680.0
2020-09-16 13:50:00,223.35,223.38,222.91,222.91,24808.0,202.5948,202.622,202.1957,202.1957,24808.0
2020-09-16 14:00:00,222.92,223.95,222.86,223.19,11673.0,202.2047,203.139,202.1503,202.4496,11673.0
2020-09-16 14:10:00,223.19,223.96,223.15,223.85,13234.0,202.4496,203.1481,202.4134,203.0483,13234.0
2020-09-16 14:20:00,223.78,223.79,223.5,223.64,9834.0,202.9848,202.9939,202.7308,202.8578,9834.0
2020-09-16 14:30:00,223.61,224.07,223.49,224.05,16281.0,202.8306,203.2479,202.7218,203.2297,16281.0
2020-09-16 14:40:00,224.04,224.04,223.38,223.68,15015.0,203.2207,203.2207,202.622,202.8941,15015.0
2020-09-16 14:50:00,223.54,223.54,222.82,222.87,14288.0,202.7671,202.7671,202.114,202.1594,14288.0
2020-09-16 15:00:00,223.07,223.43,222.46,222.55,13401.0,202.3408,202.6673,201.7875,201.8691,13401.0
2020-09-16 15:10:00,222.38,222.38,221.65,222.26,14044.0,201.7149,201.7149,201.0528,201.6061,14044.0
2020-09-16 15:20:00,222.17,222.21,221.71,221.78,14215.0,201.5244,201.5607,201.1072,201.1707,14215.0
2020-09-16 15:30:00,221.77,221.85,221.07,221.16,22209.0,201.1616,201.2342,200.5267,200.6083,22209.0
2020-09-16 15:40:00,221.24,222.07,220.99,221.5,27210.0,200.6809,201.4337,200.4541,200.9167,27210.0
2020-09-16 15:50:00,221.54,221.79,220.65,220.89,69548.0,200.953,201.1797,200.1457,200.3634,69548.0
2020-09-17 09:30:00,217.73,218.6,215.07,218.34,23429.0,197.497,198.2862,195.0842,198.0503,23429.0
2020-09-17 09:40:00,218.07,219.73,218.07,219.4,11273.0,197.8054,199.3112,197.8054,199.0118,11273.0
2020-09-17 09:50:00,219.4,221.59,219.35,221.41,30526.0,199.0118,200.9983,198.9665,200.8351,30526.0
2020-09-17 10:00:00,221.44,223.97,221.43,223.26,61925.0,200.8623,203.1572,200.8532,202.5131,61925.0
2020-09-17 10:10:00,223.1,224.39,223.02,223.65,34190.0,202.368,203.5381,202.2954,202.8669,34190.0
2020-09-17 10:20:00,223.74,224.54,223.21,223.22,21508.0,202.9485,203.6742,202.4678,202.4769,21508.0
2020-09-17 10:30:00,223.46,223.82,222.59,222.77,8078.0,202.6946,203.0211,201.9054,202.0687,8078.0
2020-09-17 10:40:00,222.77,223.69,222.75,223.42,10903.0,202.0687,202.9032,202.0505,202.6583,10903.0
2020-09-17 10:50:00,223.25,223.54,223.13,223.38,13289.0,202.5041,202.7671,202.3952,202.622,13289.0
2020-09-17 11:00:00,223.35,224.43,223.35,224.09,23741.0,202.5948,203.5744,202.5948,203.266,23741.0
2020-09-17 11:10:00,224.36,224.68,223.7,223.82,6614.0,203.5109,203.8012,202.9123,203.0211,6614.0
2020-09-17 11:20:00,223.93,224.21,223.5,223.5,8732.0,203.1209,203.3749,202.7308,202.7308,8732.0
2020-09-17 11:30:00,223.52,223.92,223.4,223.74,8913.0,202.749,203.1118,202.6401,202.9485,8913.0
2020-09-17 11:40:00,223.74,223.86,222.99,223.17,11163.0,202.9485,203.0574,202.2682,202.4315,11163.0
2020-09-17 11:50:00,223.22,223.39,222.82,223.12,8313.0,202.4769,202.6311,202.114,202.3862,8313.0
2020-09-17 12:00:00,223.01,223.38,223.0,223.01,3718.0,202.2864,202.622,202.2773,202.2864,3718.0
2020-09-17 12:10:00,223.06,223.13,221.95,222.08,5333.0,202.3317,202.3952,201.3249,201.4428,5333.0
2020-09-17 12:20:00,221.76,222.15,221.42,222.05,8872.0,201.1525,201.5063,200.8441,201.4156,8872.0
2020-09-17 12:30:00,222.07,222.37,221.83,221.98,7812.0,201.4337,201.7058,201.216,201.3521,7812.0
2020-09-17 12:40:00,221.82,222.02,221.15,221.85,9351.0,201.207,201.3884,200.5992,201.2342,9351.0
2020-09-17 12:50:00,221.79,222.4,221.4,222.4,8522.0,201.1797,201.7331,200.826,201.7331,8522.0
2020-09-17 13:00:00,222.43,222.53,221.84,222.14,3921.0,201.7603,201.851,201.2251,201.4972,3921.0
2020-09-17 13:10:00,222.08,222.29,221.93,221.98,7375.0,201.4428,201.6333,201.3067,201.3521,7375.0
2020-09-17 13:20:00,221.94,222.26,221.93,222.23,4178.0,201.3158,201.6061,201.3067,201.5789,4178.0
2020-09-17 13:30:00,222.16,222.55,222.1,222.55,6824.0,201.5154,201.8691,201.4609,201.8691,6824.0
2020-09-17 13:40:00,222.69,222.69,222.26,222.52,7480.0,201.9961,201.9961,201.6061,201.8419,7480.0
2020-09-17 13:50:00,222.58,222.74,222.4,222.52,8892.0,201.8963,202.0415,201.7331,201.8419,8892.0
2020-09-17 14:00:00,222.61,223.12,222.6,222.95,6710.0,201.9235,202.3862,201.9145,202.2319,6710.0
2020-09-17 14:10:00,222.95,223.39,222.94,223.11,6291.0,202.2319,202.6311,202.2229,202.3771,6291.0
2020-09-17 14:20:00,223.13,223.23,222.6,222.6,7809.0,202.3952,202.4859,201.9145,201.9145,7809.0
2020-09-17 14:30:00,222.49,222.86,222.36,222.43,22222.0,201.8147,202.1503,201.6968,201.7603,22222.0
2020-09-17 14:40:00,222.37,222.85,222.26,222.52,10184.0,201.7058,202.1412,201.6061,201.8419,10184.0
2020-09-17 14:50:00,222.55,222.71,222.16,222.3,10843.0,201.8691,202.0143,201.5154,201.6424,10843.0
2020-09-17 15:00:00,222.24,222.39,221.53,222.0,8485.0,201.5879,201.724,200.9439,201.3702,8485.0
2020-09-17 15:10:00,222.06,222.55,221.88,221.88,12366.0,201.4247,201.8691,201.2614,201.2614,12366.0
2020-09-17 15:20:00,221.99,222.2,221.6,221.89,8426.0,201.3612,201.5516,201.0074,201.2705,8426.0
2020-09-17 15:30:00,221.84,223.03,221.78,222.96,22919.0,201.2251,202.3045,201.1707,202.241,22919.0
2020-09-17 15:40:00,223.22,223.28,222.5,223.01,19668.0,202.4769,202.5313,201.8238,202.2864,19668.0
2020-09-17 15:50:00,223.01,223.28,222.57,222.9,73401.0,202.2864,202.5313,201.8873,202.1866,73401.0
2020-09-18 09:30:00,222.49,224.3,222.49,224.11,205237.0,201.8147,203.4565,201.8147,203.2842,205237.0
2020-09-18 09:40:00,224.08,224.29,222.49,222.5,11218.0,203.2569,203.4474,201.8147,201.8238,11218.0
2020-09-18 09:50:00,222.6,222.7,222.12,222.12,9267.0,201.9145,202.0052,201.4791,201.4791,9267.0
2020-09-18 10:00:00,222.2,223.09,222.19,223.0,9790.0,201.5516,202.3589,201.5426,202.2773,9790.0
2020-09-18 10:10:00,223.0,223.7,222.91,223.4,32587.0,202.2773,202.9123,202.1957,202.6401,32587.0
2020-09-18 10:20:00,223.36,223.61,222.89,223.51,19326.0,202.6038,202.8306,202.1775,202.7399,19326.0
2020-09-18 10:30:00,223.18,223.29,222.15,222.58,16650.0,202.4406,202.5404,201.5063,201.8963,16650.0
2020-09-18 10:40:00,222.54,222.9,222.16,222.55,21356.0,201.86,202.1866,201.5154,201.8691,21356.0
2020-09-18 10:50:00,222.67,222.83,222.16,222.53,11893.0,201.978,202.1231,201.5154,201.851,11893.0
2020-09-18 11:00:00,222.77,223.55,222.36,223.48,10305.0,202.0687,202.7762,201.6968,202.7127,10305.0
2020-09-18 11:10:00,223.47,223.52,222.94,222.95,11265.0,202.7036,202.749,202.2229,202.2319,11265.0
2020-09-18 11:20:00,223.0,223.86,223.0,223.3,11278.0,202.2773,203.0574,202.2773,202.5494,11278.0
2020-09-18 11:30:00,223.34,223.62,222.95,223.26,8209.0,202.5857,202.8397,202.2319,202.5131,8209.0
2020-09-18 11:40:00,223.24,223.42,222.83,223.42,7814.0,202.495,202.6583,202.1231,202.6583,7814.0
2020-09-18 11:50:00,223.42,223.72,222.96,223.02,6072.0,202.6583,202.9304,202.241,202.2954,6072.0
2020-09-18 12:00:00,222.96,223.32,222.85,223.09,6910.0,202.241,202.5676,202.1412,202.3589,6910.0
2020-09-18 12:10:00,223.07,223.08,222.25,222.25,16217.0,202.3408,202.3499,201.597,201.597,16217.0
2020-09-18 12:20:00,222.34,222.43,222.04,222.33,6294.0,201.6786,201.7603,201.4065,201.6696,6294.0
2020-09-18 12:30:00,222.36,222.36,221.79,222.19,8467.0,201.6968,201.6968,201.1797,201.5426,8467.0
2020-09-18 12:40:00,222.11,222.15,221.56,221.67,10417.0,201.47,201.5063,200.9711,201.0709,10417.0
2020-09-18 12:50:00,221.65,221.84,221.37,221.58,8735.0,201.0528,201.2251,200.7988,200.9893,8735.0
2020-09-18 13:00:00,221.65,222.11,221.53,221.78,7507.0,201.0528,201.47,200.9439,201.1707,7507.0
2020-09-18 13:10:00,221.87,222.27,221.7,221.8,8739.0,201.2523,201.6151,201.0981,201.1888,8739.0
2020-09-18 13:20:00,221.92,221.95,221.15,221.17,15431.0,201.2977,201.3249,200.5992,200.6174,15431.0
2020-09-18 13:30:00,221.02,221.15,220.35,221.0,7686.0,200.4813,200.5992,199.8736,200.4632,7686.0
2020-09-18 13:40:00,221.09,221.19,220.8,220.99,7260.0,200.5448,200.6355,200.2817,200.4541,7260.0
2020-09-18 13:50:00,220.87,221.04,220.7,220.92,6104.0,200.3452,200.4994,200.191,200.3906,6104.0
2020-09-18 14:00:00,220.82,220.94,220.51,220.79,6285.0,200.2999,200.4087,200.0187,200.2727,6285.0
2020-09-18 14:10:00,220.75,220.83,220.17,220.18,8808.0,200.2364,200.309,199.7103,199.7194,8808.0
2020-09-18 14:20:00,220.26,221.03,220.26,220.78,7550.0,199.7919,200.4904,199.7919,200.2636,7550.0
2020-09-18 14:30:00,220.78,220.78,220.45,220.48,13512.0,200.2636,200.2636,199.9643,199.9915,13512.0
2020-09-18 14:40:00,220.56,220.68,220.19,220.53,6839.0,200.064,200.1729,199.7284,200.0368,6839.0
2020-09-18 14:50:00,220.53,220.67,220.31,220.61,6790.0,200.0368,200.1638,199.8373,200.1094,6790.0
2020-09-18 15:00:00,220.7,220.94,220.6,220.75,8941.0,200.191,200.4087,200.1003,200.2364,8941.0
2020-09-18 15:10:00,220.76,220.97,220.55,220.74,10901.0,200.2455,200.4359,200.055,200.2273,10901.0
2020-09-18 15:20:00,220.76,221.31,220.58,221.21,20828.0,200.2455,200.7443,200.0822,200.6536,20828.0
2020-09-18 15:30:00,221.28,221.5,220.99,221.34,29840.0,200.7171,200.9167,200.4541,200.7716,29840.0
2020-09-18 15:40:00,221.34,221.56,221.03,221.45,42906.0,200.7716,200.9711,200.4904,200.8713,42906.0
2020-09-18 15:50:00,221.3,221.43,220.51,220.83,106938.0,200.7353,200.8532,200.0187,200.309,106938.0
2020-09-21 09:30:00,217.2,218.6,215.31,216.29,29733.0,197.0163,198.2862,195.3019,196.1908,29733.0
2020-09-21 09:40:00,215.95,216.24,215.2,216.11,14509.0,195.8824,196.1455,195.2021,196.0276,14509.0
2020-09-21 09:50:00,216.15,216.15,215.14,215.16,7408.0,196.0639,196.0639,195.1477,195.1658,7408.0
2020-09-21 10:00:00,215.2,215.2,213.33,213.74,16241.0,195.2021,195.2021,193.5059,193.8778,16241.0
2020-09-21 10:10:00,213.94,213.95,212.37,212.47,12117.0,194.0592,194.0683,192.6351,192.7258,12117.0
2020-09-21 10:20:00,212.27,212.66,211.53,212.53,30996.0,192.5444,192.8982,191.8732,192.7802,30996.0
2020-09-21 10:30:00,212.45,212.54,211.47,211.47,5478.0,192.7077,192.7893,191.8187,191.8187,5478.0
2020-09-21 10:40:00,211.38,212.5,211.28,212.49,10493.0,191.7371,192.753,191.6464,192.744,10493.0
2020-09-21 10:50:00,212.41,212.75,212.14,212.42,8704.0,192.6714,192.9798,192.4265,192.6805,8704.0
2020-09-21 11:00:00,212.27,213.12,212.21,212.94,11725.0,192.5444,193.3154,192.49,193.1521,11725.0
2020-09-21 11:10:00,212.81,212.89,211.19,211.27,9373.0,193.0342,193.1068,191.5648,191.6373,9373.0
2020-09-21 11:20:00,211.3,211.48,210.82,211.24,11251.0,191.6645,191.8278,191.2292,191.6101,11251.0
2020-09-21 11:30:00,211.32,211.47,210.86,211.36,9945.0,191.6827,191.8187,191.2654,191.719,9945.0
2020-09-21 11:40:00,211.24,212.38,211.22,212.38,8561.0,191.6101,192.6442,191.592,192.6442,8561.0
2020-09-21 11:50:00,212.23,212.65,212.22,212.65,10084.0,192.5081,192.8891,192.4991,192.8891,10084.0
2020-09-21 12:00:00,212.65,213.49,212.54,213.17,9691.0,192.8891,193.651,192.7893,193.3608,9691.0
2020-09-21 12:10:00,213.03,213.03,212.31,212.82,12604.0,193.2338,193.2338,192.5807,193.0433,12604.0
2020-09-21 12:20:00,212.82,212.83,212.39,212.55,8534.0,193.0433,193.0524,192.6533,192.7984,8534.0
2020-09-21 12:30:00,212.39,212.44,211.81,212.32,6832.0,192.6533,192.6986,192.1272,192.5898,6832.0
2020-09-21 12:40:00,212.25,212.61,211.56,211.57,8367.0,192.5263,192.8528,191.9004,191.9095,8367.0
2020-09-21 12:50:00,211.54,211.55,210.99,211.47,12623.0,191.8822,191.8913,191.3834,191.8187,12623.0
2020-09-21 13:00:00,211.51,211.62,211.07,211.51,6201.0,191.855,191.9548,191.4559,191.855,6201.0
2020-09-21 13:10:00,211.54,211.83,211.45,211.61,6263.0,191.8822,192.1453,191.8006,191.9457,6263.0
2020-09-21 13:20:00,211.66,212.01,211.54,211.95,5571.0,191.9911,192.3086,191.8822,192.2541,5571.0
2020-09-21 13:30:00,211.95,212.19,211.83,211.96,10540.0,192.2541,192.4718,192.1453,192.2632,10540.0
2020-09-21 13:40:00,211.95,212.05,211.57,211.63,9760.0,192.2541,192.3449,191.9095,191.9639,9760.0
2020-09-21 13:50:00,211.7,211.94,211.47,211.8,5900.0,192.0274,192.2451,191.8187,192.1181,5900.0
2020-09-21 14:00:00,211.79,211.91,211.54,211.79,16608.0,192.109,192.2179,191.8822,192.109,16608.0
2020-09-21 14:10:00,211.87,211.88,211.4,211.49,6998.0,192.1816,192.1906,191.7553,191.8369,6998.0
2020-09-21 14:20:00,211.59,212.01,211.57,211.73,12306.0,191.9276,192.3086,191.9095,192.0546,12306.0
2020-09-21 14:30:00,211.68,211.8,211.12,211.24,17761.0,192.0092,192.1181,191.5013,191.6101,17761.0
2020-09-21 14:40:00,211.2,211.31,210.96,211.17,14993.0,191.5738,191.6736,191.3561,191.5466,14993.0
2020-09-21 14:50:00,211.15,211.93,211.15,211.88,10832.0,191.5285,192.236,191.5285,192.1906,10832.0
2020-09-21 15:00:00,211.83,212.54,211.81,212.54,10683.0,192.1453,192.7893,192.1272,192.7893,10683.0
2020-09-21 15:10:00,212.56,213.12,212.53,212.98,18480.0,192.8075,193.3154,192.7802,193.1884,18480.0
2020-09-21 15:20:00,212.99,214.0,212.93,213.64,25397.0,193.1975,194.1136,193.1431,193.7871,25397.0
2020-09-21 15:30:00,213.71,213.96,212.94,213.54,16960.0,193.8506,194.0774,193.1521,193.6964,16960.0
2020-09-21 15:40:00,213.52,213.54,213.02,213.19,26429.0,193.6782,193.6964,193.2247,193.3789,26429.0
2020-09-21 15:50:00,213.12,214.37,213.1,214.37,62512.0,193.3154,194.4493,193.2973,194.4493,62512.0
2020-09-22 09:30:00,215.24,216.26,214.42,215.55,34199.0,195.2384,196.1636,194.4946,195.5196,34199.0
2020-09-22 09:40:00,215.93,217.19,215.8,216.84,37102.0,195.8643,197.0072,195.7464,196.6897,37102.0
2020-09-22 09:50:00,216.71,216.84,216.26,216.26,38392.0,196.5718,196.6897,196.1636,196.1636,38392.0
2020-09-22 10:00:00,216.26,216.35,215.54,215.8,26264.0,196.1636,196.2453,195.5105,195.7464,26264.0
2020-09-22 10:10:00,215.8,216.45,215.71,216.4,19793.0,195.7464,196.336,195.6647,196.2906,19793.0
2020-09-22 10:20:00,216.31,216.35,215.62,215.79,14883.0,196.209,196.2453,195.5831,195.7373,14883.0
2020-09-22 10:30:00,215.93,216.09,215.4,215.53,11032.0,195.8643,196.0094,195.3835,195.5015,11032.0
2020-09-22 10:40:00,215.51,215.57,215.13,215.34,8939.0,195.4833,195.5377,195.1386,195.3291,8939.0
2020-09-22 10:50:00,215.29,215.87,214.9,214.91,14899.0,195.2838,195.8099,194.93,194.9391,14899.0
2020-09-22 11:00:00,214.95,214.95,214.5,214.54,11456.0,194.9754,194.9754,194.5672,194.6035,11456.0
2020-09-22 11:10:00,214.7,215.67,214.7,215.6,11270.0,194.7486,195.6285,194.7486,195.565,11270.0
2020-09-22 11:20:00,215.53,215.86,215.38,215.64,6562.0,195.5015,195.8008,195.3654,195.6012,6562.0
2020-09-22 11:30:00,215.61,215.64,214.91,215.37,6932.0,195.574,195.6012,194.9391,195.3563,6932.0
2020-09-22 11:40:00,215.36,215.99,215.36,215.9,4223.0,195.3473,195.9187,195.3473,195.8371,4223.0
2020-09-22 11:50:00,215.9,216.31,215.86,216.21,4061.0,195.8371,196.209,195.8008,196.1183,4061.0
2020-09-22 12:00:00,216.19,216.48,216.03,216.48,7897.0,196.1001,196.3632,195.955,196.3632,7897.0
2020-09-22 12:10:00,216.55,216.8,216.5,216.68,7741.0,196.4267,196.6534,196.3813,196.5446,7741.0
2020-09-22 12:20:00,216.65,216.9,216.41,216.73,9653.0,196.5174,196.7442,196.2997,196.59,9653.0
2020-09-22 12:30:00,216.68,216.71,216.19,216.23,4618.0,196.5446,196.5718,196.1001,196.1364,4618.0
2020-09-22 12:40:00,216.2,216.34,215.9,215.9,4712.0,196.1092,196.2362,195.8371,195.8371,4712.0
2020-09-22 12:50:00,215.9,215.97,215.41,215.52,7641.0,195.8371,195.9006,195.3926,195.4924,7641.0
2020-09-22 13:00:00,215.58,215.59,215.28,215.49,9599.0,195.5468,195.5559,195.2747,195.4652,9599.0
2020-09-22 13:10:00,215.49,215.66,215.49,215.62,7027.0,195.4652,195.6194,195.4652,195.5831,7027.0
2020-09-22 13:20:00,215.64,215.92,215.63,215.88,11843.0,195.6012,195.8552,195.5922,195.8189,11843.0
2020-09-22 13:30:00,215.86,216.26,215.86,216.26,4769.0,195.8008,196.1636,195.8008,196.1636,4769.0
2020-09-22 13:40:00,216.19,216.42,216.04,216.42,3527.0,196.1001,196.3088,195.9641,196.3088,3527.0
2020-09-22 13:50:00,216.52,216.56,216.37,216.37,6400.0,196.3995,196.4358,196.2634,196.2634,6400.0
2020-09-22 14:00:00,216.45,216.74,216.35,216.45,5534.0,196.336,196.599,196.2453,196.336,5534.0
2020-09-22 14:10:00,216.36,216.5,216.2,216.36,21244.0,196.2543,196.3813,196.1092,196.2543,21244.0
2020-09-22 14:20:00,216.22,216.49,216.13,216.45,17777.0,196.1273,196.3723,196.0457,196.336,17777.0
2020-09-22 14:30:00,216.51,216.63,216.21,216.34,25751.0,196.3904,196.4992,196.1183,196.2362,25751.0
2020-09-22 14:40:00,216.3,216.51,216.24,216.26,10703.0,196.1999,196.3904,196.1455,196.1636,10703.0
2020-09-22 14:50:00,216.21,216.38,216.03,216.24,13492.0,196.1183,196.2725,195.955,196.1455,13492.0
2020-09-22 15:00:00,216.12,216.42,215.88,216.37,12524.0,196.0366,196.3088,195.8189,196.2634,12524.0
2020-09-22 15:10:00,216.44,216.52,216.16,216.52,8492.0,196.3269,196.3995,196.0729,196.3995,8492.0
2020-09-22 15:20:00,216.48,216.94,216.35,216.84,13182.0,196.3632,196.7804,196.2453,196.6897,13182.0
2020-09-22 15:30:00,216.85,216.93,216.43,216.79,25430.0,196.6988,196.7714,196.3178,196.6444,25430.0
2020-09-22 15:40:00,216.77,217.01,216.68,216.78,19810.0,196.6262,196.8439,196.5446,196.6353,19810.0
2020-09-22 15:50:00,216.84,217.1,216.3,216.38,57158.0,196.6897,196.9256,196.1999,196.2725,57158.0
2020-09-23 09:30:00,217.71,219.05,216.86,219.05,42466.0,197.4789,198.6944,196.7079,198.6944,42466.0
2020-09-23 09:40:00,219.16,220.21,218.99,220.21,17816.0,198.7941,199.7466,198.6399,199.7466,17816.0
2020-09-23 09:50:00,220.12,220.33,218.57,218.67,7934.0,199.6649,199.8554,198.259,198.3497,7934.0
2020-09-23 10:00:00,218.57,218.89,217.92,217.92,18254.0,198.259,198.5492,197.6694,197.6694,18254.0
2020-09-23 10:10:00,217.77,217.77,216.62,217.31,18614.0,197.5333,197.5333,196.4902,197.1161,18614.0
2020-09-23 10:20:00,217.31,217.86,216.95,217.68,8777.0,197.1161,197.6149,196.7895,197.4517,8777.0
2020-09-23 10:30:00,217.67,217.89,216.51,216.58,7927.0,197.4426,197.6422,196.3904,196.4539,7927.0
2020-09-23 10:40:00,216.71,217.23,216.69,217.23,7817.0,196.5718,197.0435,196.5537,197.0435,7817.0
2020-09-23 10:50:00,217.26,217.39,216.72,216.89,6520.0,197.0707,197.1886,196.5809,196.7351,6520.0
2020-09-23 11:00:00,217.01,217.43,216.8,217.27,3926.0,196.8439,197.2249,196.6534,197.0798,3926.0
2020-09-23 11:10:00,217.36,217.38,216.8,217.0,5845.0,197.1614,197.1796,196.6534,196.8349,5845.0
2020-09-23 11:20:00,216.89,217.03,216.51,216.56,6739.0,196.7351,196.8621,196.3904,196.4358,6739.0
2020-09-23 11:30:00,216.68,217.01,216.39,217.01,5762.0,196.5446,196.8439,196.2815,196.8439,5762.0
2020-09-23 11:40:00,216.97,216.97,216.23,216.4,6493.0,196.8077,196.8077,196.1364,196.2906,6493.0
2020-09-23 11:50:00,216.36,216.36,215.9,215.96,26189.0,196.2543,196.2543,195.8371,195.8915,26189.0
2020-09-23 12:00:00,215.9,216.59,215.68,216.57,5147.0,195.8371,196.463,195.6375,196.4448,5147.0
2020-09-23 12:10:00,216.68,216.78,215.96,216.02,8860.0,196.5446,196.6353,195.8915,195.9459,8860.0
2020-09-23 12:20:00,216.02,216.14,215.68,216.14,3398.0,195.9459,196.0548,195.6375,196.0548,3398.0
2020-09-23 12:30:00,216.23,216.34,216.01,216.34,6406.0,196.1364,196.2362,195.9369,196.2362,6406.0
2020-09-23 12:40:00,216.46,216.56,216.19,216.38,7688.0,196.345,196.4358,196.1001,196.2725,7688.0
2020-09-23 12:50:00,216.26,216.75,216.19,216.75,4947.0,196.1636,196.6081,196.1001,196.6081,4947.0
2020-09-23 13:00:00,216.74,216.74,216.46,216.46,3868.0,196.599,196.599,196.345,196.345,3868.0
2020-09-23 13:10:00,216.52,216.9,216.35,216.84,8066.0,196.3995,196.7442,196.2453,196.6897,8066.0
2020-09-23 13:20:00,216.84,216.99,216.72,216.87,9381.0,196.6897,196.8258,196.5809,196.7169,9381.0
2020-09-23 13:30:00,216.86,217.31,216.81,217.25,8415.0,196.7079,197.1161,196.6625,197.0616,8415.0
2020-09-23 13:40:00,217.24,217.39,217.08,217.2,11576.0,197.0526,197.1886,196.9074,197.0163,11576.0
2020-09-23 13:50:00,217.21,217.46,216.51,216.56,8360.0,197.0253,197.2521,196.3904,196.4358,8360.0
2020-09-23 14:00:00,216.52,216.61,216.18,216.23,11761.0,196.3995,196.4811,196.0911,196.1364,11761.0
2020-09-23 14:10:00,216.02,216.16,214.72,214.72,8299.0,195.9459,196.0729,194.7667,194.7667,8299.0
2020-09-23 14:20:00,214.85,215.03,214.16,214.26,13773.0,194.8847,195.0479,194.2588,194.3495,13773.0
2020-09-23 14:30:00,214.26,214.3,213.79,213.79,9441.0,194.3495,194.3858,193.9232,193.9232,9441.0
2020-09-23 14:40:00,213.67,213.78,213.11,213.14,12170.0,193.8143,193.9141,193.3063,193.3336,12170.0
2020-09-23 14:50:00,213.12,213.42,212.41,212.46,15209.0,193.3154,193.5875,192.6714,192.7168,15209.0
2020-09-23 15:00:00,212.45,212.72,211.9,212.5,24657.0,192.7077,192.9526,192.2088,192.753,24657.0
2020-09-23 15:10:00,212.57,213.26,212.48,212.85,18451.0,192.8165,193.4424,192.7349,193.0705,18451.0
2020-09-23 15:20:00,212.9,213.84,212.8,213.76,21194.0,193.1159,193.9685,193.0252,193.8959,21194.0
2020-09-23 15:30:00,213.73,214.05,212.98,213.24,36220.0,193.8687,194.159,193.1884,193.4243,36220.0
2020-09-23 15:40:00,213.31,213.52,212.5,212.62,19175.0,193.4878,193.6782,192.753,192.8619,19175.0
2020-09-23 15:50:00,212.7,213.61,212.5,213.43,86414.0,192.9344,193.7599,192.753,193.5966,86414.0
2020-09-24 09:30:00,213.18,213.43,211.73,211.77,23145.0,193.3698,193.5966,192.0546,192.0909,23145.0
2020-09-24 09:40:00,211.36,212.64,211.35,212.64,16827.0,191.719,192.88,191.7099,192.88,16827.0
2020-09-24 09:50:00,212.8,213.6,212.58,213.6,4822.0,193.0252,193.7508,192.8256,193.7508,4822.0
2020-09-24 10:00:00,213.67,214.94,213.67,214.72,15224.0,193.8143,194.9663,193.8143,194.7667,15224.0
2020-09-24 10:10:00,214.64,215.35,214.41,215.14,5762.0,194.6942,195.3382,194.4855,195.1477,5762.0
2020-09-24 10:20:00,214.9,215.07,213.93,214.44,8376.0,194.93,195.0842,194.0501,194.5128,8376.0
2020-09-24 10:30:00,214.24,214.24,213.44,213.51,37571.0,194.3313,194.3313,193.6057,193.6692,37571.0
2020-09-24 10:40:00,213.57,214.1,213.46,213.88,40478.0,193.7236,194.2044,193.6238,194.0048,40478.0
2020-09-24 10:50:00,213.91,214.38,213.6,214.29,6300.0,194.032,194.4583,193.7508,194.3767,6300.0
2020-09-24 11:00:00,214.17,214.47,213.81,213.81,4300.0,194.2678,194.54,193.9413,193.9413,4300.0
2020-09-24 11:10:00,213.85,214.1,213.49,213.68,5491.0,193.9776,194.2044,193.651,193.8234,5491.0
2020-09-24 11:20:00,213.68,214.36,213.57,213.98,6024.0,193.8234,194.4402,193.7236,194.0955,6024.0
2020-09-24 11:30:00,213.98,214.74,213.88,214.72,11224.0,194.0955,194.7849,194.0048,194.7667,11224.0
2020-09-24 11:40:00,214.85,215.6,214.81,214.88,11467.0,194.8847,195.565,194.8484,194.9119,11467.0
2020-09-24 11:50:00,214.92,215.38,214.72,215.23,8538.0,194.9482,195.3654,194.7667,195.2293,8538.0
2020-09-24 12:00:00,215.17,215.55,215.17,215.43,5184.0,195.1749,195.5196,195.1749,195.4108,5184.0
2020-09-24 12:10:00,215.37,215.41,215.02,215.18,4665.0,195.3563,195.3926,195.0389,195.184,4665.0
2020-09-24 12:20:00,215.23,215.59,215.0,215.59,3564.0,195.2293,195.5559,195.0207,195.5559,3564.0
2020-09-24 12:30:00,215.31,215.31,214.13,214.2,5479.0,195.3019,195.3019,194.2316,194.2951,5479.0
2020-09-24 12:40:00,214.18,214.62,214.14,214.62,6588.0,194.2769,194.676,194.2406,194.676,6588.0
2020-09-24 12:50:00,214.55,215.66,214.4,215.52,34888.0,194.6125,195.6194,194.4765,195.4924,34888.0
2020-09-24 13:00:00,215.54,216.39,215.54,216.3,32908.0,195.5105,196.2815,195.5105,196.1999,32908.0
2020-09-24 13:10:00,216.31,216.85,216.27,216.65,31166.0,196.209,196.6988,196.1727,196.5174,31166.0
2020-09-24 13:20:00,216.69,217.26,216.69,216.96,27786.0,196.5537,197.0707,196.5537,196.7986,27786.0
2020-09-24 13:30:00,216.84,217.14,216.55,216.85,14895.0,196.6897,196.9619,196.4267,196.6988,14895.0
2020-09-24 13:40:00,217.0,217.17,216.83,216.98,6584.0,196.8349,196.9891,196.6807,196.8167,6584.0
2020-09-24 13:50:00,216.9,217.02,216.37,216.37,7090.0,196.7442,196.853,196.2634,196.2634,7090.0
2020-09-24 14:00:00,216.45,216.61,216.14,216.38,4727.0,196.336,196.4811,196.0548,196.2725,4727.0
2020-09-24 14:10:00,216.3,216.59,215.85,215.9,12029.0,196.1999,196.463,195.7917,195.8371,12029.0
2020-09-24 14:20:00,215.74,216.02,215.52,215.86,7869.0,195.692,195.9459,195.4924,195.8008,7869.0
2020-09-24 14:30:00,215.92,216.25,215.8,216.25,8882.0,195.8552,196.1546,195.7464,196.1546,8882.0
2020-09-24 14:40:00,216.32,216.46,215.41,215.41,9076.0,196.2181,196.345,195.3926,195.3926,9076.0
2020-09-24 14:50:00,215.44,215.44,214.9,214.94,8739.0,195.4198,195.4198,194.93,194.9663,8739.0
2020-09-24 15:00:00,214.75,215.14,214.74,214.88,16939.0,194.7939,195.1477,194.7849,194.9119,16939.0
2020-09-24 15:10:00,214.78,215.13,214.54,214.59,12018.0,194.8212,195.1386,194.6035,194.6488,12018.0
2020-09-24 15:20:00,214.56,214.58,213.75,214.1,21136.0,194.6216,194.6397,193.8869,194.2044,21136.0
2020-09-24 15:30:00,214.08,214.36,213.71,214.31,25009.0,194.1862,194.4402,193.8506,194.3948,25009.0
2020-09-24 15:40:00,214.31,214.78,214.2,214.25,14243.0,194.3948,194.8212,194.2951,194.3404,14243.0
2020-09-24 15:50:00,214.04,214.72,214.04,214.43,45058.0,194.1499,194.7667,194.1499,194.5037,45058.0
2020-09-25 09:30:00,215.11,216.16,214.43,214.97,21160.0,195.1205,196.0729,194.5037,194.9935,21160.0
2020-09-25 09:40:00,215.28,216.31,214.99,216.03,21824.0,195.2747,196.209,195.0116,195.955,21824.0
2020-09-25 09:50:00,215.6,217.27,215.59,216.74,8734.0,195.565,197.0798,195.5559,196.599,8734.0
2020-09-25 10:00:00,216.58,216.69,216.05,216.43,26233.0,196.4539,196.5537,195.9731,196.3178,26233.0
2020-09-25 10:10:00,216.47,216.47,215.26,216.29,38640.0,196.3541,196.3541,195.2566,196.1908,38640.0
2020-09-25 10:20:00,216.33,217.73,216.32,217.66,15299.0,196.2271,197.497,196.2181,197.4335,15299.0
2020-09-25 10:30:00,217.73,217.79,216.5,217.42,16553.0,197.497,197.5515,196.3813,197.2158,16553.0
2020-09-25 10:40:00,217.53,217.94,217.39,217.63,11687.0,197.3156,197.6875,197.1886,197.4063,11687.0
2020-09-25 10:50:00,217.81,218.04,217.17,217.19,8486.0,197.5696,197.7782,196.9891,197.0072,8486.0
2020-09-25 11:00:00,217.22,217.43,216.87,216.91,10815.0,197.0344,197.2249,196.7169,196.7532,10815.0
2020-09-25 11:10:00,216.87,217.57,216.87,217.53,23084.0,196.7169,197.3519,196.7169,197.3156,23084.0
2020-09-25 11:20:00,217.43,217.74,217.17,217.4,14137.0,197.2249,197.5061,196.9891,197.1977,14137.0
2020-09-25 11:30:00,217.48,217.65,217.29,217.41,5028.0,197.2703,197.4245,197.0979,197.2068,5028.0
2020-09-25 11:40:00,217.49,217.59,216.48,216.55,9923.0,197.2793,197.37,196.3632,196.4267,9923.0
2020-09-25 11:50:00,216.42,217.06,216.33,216.75,11524.0,196.3088,196.8893,196.2271,196.6081,11524.0
2020-09-25 12:00:00,216.77,217.14,216.68,217.05,4707.0,196.6262,196.9619,196.5446,196.8802,4707.0
2020-09-25 12:10:00,217.02,217.33,216.76,216.76,4376.0,196.853,197.1342,196.6172,196.6172,4376.0
2020-09-25 12:20:00,216.69,217.3,216.38,217.24,10486.0,196.5537,197.107,196.2725,197.0526,10486.0
2020-09-25 12:30:00,217.25,217.31,216.88,217.3,9424.0,197.0616,197.1161,196.726,197.107,9424.0
2020-09-25 12:40:00,217.38,217.72,217.38,217.53,7400.0,197.1796,197.488,197.1796,197.3156,7400.0
2020-09-25 12:50:00,217.64,218.18,217.62,217.89,10242.0,197.4154,197.9052,197.3972,197.6422,10242.0
2020-09-25 13:00:00,217.85,217.89,217.46,217.82,8054.0,197.6059,197.6422,197.2521,197.5787,8054.0
2020-09-25 13:10:00,217.94,218.08,217.74,217.88,7384.0,197.6875,197.8145,197.5061,197.6331,7384.0
2020-09-25 13:20:00,217.84,218.04,217.8,218.0,4006.0,197.5968,197.7782,197.5605,197.7419,4006.0
2020-09-25 13:30:00,217.97,218.31,217.94,218.12,7818.0,197.7147,198.0231,197.6875,197.8508,7818.0
2020-09-25 13:40:00,218.08,218.53,218.07,218.14,12898.0,197.8145,198.2227,197.8054,197.8689,12898.0
2020-09-25 13:50:00,218.22,218.39,218.12,218.21,6947.0,197.9415,198.0957,197.8508,197.9324,6947.0
2020-09-25 14:00:00,218.17,218.57,218.17,218.44,5736.0,197.8961,198.259,197.8961,198.141,5736.0
2020-09-25 14:10:00,218.45,218.65,218.17,218.65,6732.0,198.1501,198.3315,197.8961,198.3315,6732.0
2020-09-25 14:20:00,218.66,218.89,218.5,218.68,12397.0,198.3406,198.5492,198.1955,198.3587,12397.0
2020-09-25 14:30:00,218.62,218.62,218.27,218.36,10561.0,198.3043,198.3043,197.9868,198.0685,10561.0
2020-09-25 14:40:00,218.34,218.52,218.17,218.46,6322.0,198.0503,198.2136,197.8961,198.1592,6322.0
2020-09-25 14:50:00,218.46,218.93,218.26,218.93,8914.0,198.1592,198.5855,197.9778,198.5855,8914.0
2020-09-25 15:00:00,218.97,219.47,218.92,219.46,8133.0,198.6218,199.0753,198.5764,199.0663,8133.0
2020-09-25 15:10:00,219.43,219.66,219.18,219.49,7033.0,199.0391,199.2477,198.8123,199.0935,7033.0
2020-09-25 15:20:00,219.45,219.68,219.43,219.62,11337.0,199.0572,199.2658,199.0391,199.2114,11337.0
2020-09-25 15:30:00,219.53,219.53,218.54,218.56,10999.0,199.1298,199.1298,198.2318,198.2499,10999.0
2020-09-25 15:40:00,218.55,218.82,218.33,218.76,13572.0,198.2408,198.4857,198.0413,198.4313,13572.0
2020-09-25 15:50:00,218.66,219.17,218.38,219.16,101945.0,198.3406,198.8032,198.0866,198.7941,101945.0
2020-09-28 09:30:00,221.91,222.81,221.25,222.31,38798.0,201.2886,202.105,200.6899,201.6514,38798.0
2020-09-28 09:40:00,222.47,222.82,221.25,221.68,55063.0,201.7966,202.114,200.6899,201.08,55063.0
2020-09-28 09:50:00,221.09,221.17,220.52,221.09,8059.0,200.5448,200.6174,200.0278,200.5448,8059.0
2020-09-28 10:00:00,221.22,221.22,219.8,220.26,8206.0,200.6627,200.6627,199.3747,199.7919,8206.0
2020-09-28 10:10:00,220.11,221.3,220.06,221.21,9760.0,199.6559,200.7353,199.6105,200.6536,9760.0
2020-09-28 10:20:00,221.17,222.32,221.17,221.68,7167.0,200.6174,201.6605,200.6174,201.08,7167.0
2020-09-28 10:30:00,221.42,222.25,221.41,222.07,5600.0,200.8441,201.597,200.8351,201.4337,5600.0
2020-09-28 10:40:00,222.18,222.35,221.75,221.9,9316.0,201.5335,201.6877,201.1435,201.2795,9316.0
2020-09-28 10:50:00,221.96,222.03,221.62,221.74,3452.0,201.3339,201.3974,201.0255,201.1344,3452.0
2020-09-28 11:00:00,221.74,222.03,221.33,222.03,17641.0,201.1344,201.3974,200.7625,201.3974,17641.0
2020-09-28 11:10:00,222.02,222.32,221.89,222.26,7901.0,201.3884,201.6605,201.2705,201.6061,7901.0
2020-09-28 11:20:00,222.04,222.36,221.88,222.09,5314.0,201.4065,201.6968,201.2614,201.4519,5314.0
2020-09-28 11:30:00,222.09,222.63,221.89,222.58,5612.0,201.4519,201.9417,201.2705,201.8963,5612.0
2020-09-28 11:40:00,222.57,222.58,222.0,222.14,6959.0,201.8873,201.8963,201.3702,201.4972,6959.0
2020-09-28 11:50:00,222.16,222.19,221.84,222.0,16808.0,201.5154,201.5426,201.2251,201.3702,16808.0
2020-09-28 12:00:00,221.99,222.02,221.7,221.97,8350.0,201.3612,201.3884,201.0981,201.343,8350.0
2020-09-28 12:10:00,221.96,222.39,221.89,221.93,5331.0,201.3339,201.724,201.2705,201.3067,5331.0
2020-09-28 12:20:00,221.97,222.18,221.84,222.18,5260.0,201.343,201.5335,201.2251,201.5335,5260.0
2020-09-28 12:30:00,222.27,222.41,222.03,222.03,5658.0,201.6151,201.7421,201.3974,201.3974,5658.0
2020-09-28 12:40:00,222.02,222.39,222.02,222.39,7262.0,201.3884,201.724,201.3884,201.724,7262.0
2020-09-28 12:50:00,222.41,222.54,221.91,221.97,18202.0,201.7421,201.86,201.2886,201.343,18202.0
2020-09-28 13:00:00,221.96,222.14,221.92,222.08,11127.0,201.3339,201.4972,201.2977,201.4428,11127.0
2020-09-28 13:10:00,222.09,222.11,221.89,221.91,6791.0,201.4519,201.47,201.2705,201.2886,6791.0
2020-09-28 13:20:00,221.86,221.95,221.73,221.86,6263.0,201.2432,201.3249,201.1253,201.2432,6263.0
2020-09-28 13:30:00,221.86,222.25,221.83,221.95,7258.0,201.2432,201.597,201.216,201.3249,7258.0
2020-09-28 13:40:00,221.96,222.09,221.78,222.09,23872.0,201.3339,201.4519,201.1707,201.4519,23872.0
2020-09-28 13:50:00,222.15,222.37,222.11,222.21,4493.0,201.5063,201.7058,201.47,201.5607,4493.0
2020-09-28 14:00:00,222.29,222.29,221.96,222.03,8156.0,201.6333,201.6333,201.3339,201.3974,8156.0
2020-09-28 14:10:00,221.98,222.17,221.94,222.07,7993.0,201.3521,201.5244,201.3158,201.4337,7993.0
2020-09-28 14:20:00,222.11,222.14,221.73,222.07,16614.0,201.47,201.4972,201.1253,201.4337,16614.0
2020-09-28 14:30:00,222.07,222.22,221.98,222.12,5266.0,201.4337,201.5698,201.3521,201.4791,5266.0
2020-09-28 14:40:00,222.08,222.17,221.9,221.98,5828.0,201.4428,201.5244,201.2795,201.3521,5828.0
2020-09-28 14:50:00,221.89,222.1,221.77,221.96,11495.0,201.2705,201.4609,201.1616,201.3339,11495.0
2020-09-28 15:00:00,222.0,222.06,221.68,221.86,20372.0,201.3702,201.4247,201.08,201.2432,20372.0
2020-09-28 15:10:00,221.89,222.15,221.8,221.84,23689.0,201.2705,201.5063,201.1888,201.2251,23689.0
2020-09-28 15:20:00,221.87,221.99,221.8,221.9,16783.0,201.2523,201.3612,201.1888,201.2795,16783.0
2020-09-28 15:30:00,221.9,222.0,221.52,221.83,71711.0,201.2795,201.3702,200.9348,201.216,71711.0
2020-09-28 15:40:00,221.79,221.94,221.3,221.36,42321.0,201.1797,201.3158,200.7353,200.7897,42321.0
2020-09-28 15:50:00,221.28,221.51,220.88,221.03,138371.0,200.7171,200.9258,200.3543,200.4904,138371.0
2020-09-29 09:30:00,220.5,221.49,219.65,220.85,81397.0,200.0096,200.9076,199.2386,200.3271,81397.0
2020-09-29 09:40:00,221.0,221.41,220.11,220.18,15561.0,200.4632,200.8351,199.6559,199.7194,15561.0
2020-09-29 09:50:00,220.11,220.62,219.82,220.15,190626.0,199.6559,200.1185,199.3928,199.6921,190626.0
2020-09-29 10:00:00,220.05,220.36,219.65,220.06,38110.0,199.6014,199.8826,199.2386,199.6105,38110.0
2020-09-29 10:10:00,220.06,221.19,219.99,220.98,90323.0,199.6105,200.6355,199.547,200.445,90323.0
2020-09-29 10:20:00,221.04,221.19,220.7,220.86,41397.0,200.4994,200.6355,200.191,200.3362,41397.0
2020-09-29 10:30:00,220.86,220.88,219.11,219.35,88481.0,200.3362,200.3543,198.7488,198.9665,88481.0
2020-09-29 10:40:00,219.28,219.46,218.82,219.31,12797.0,198.903,199.0663,198.4857,198.9302,12797.0
2020-09-29 10:50:00,219.27,219.38,218.79,218.96,58872.0,198.8939,198.9937,198.4585,198.6127,58872.0
2020-09-29 11:00:00,219.0,219.1,218.19,218.19,16646.0,198.649,198.7397,197.9143,197.9143,16646.0
2020-09-29 11:10:00,218.08,218.55,217.89,218.38,8590.0,197.8145,198.2408,197.6422,198.0866,8590.0
2020-09-29 11:20:00,218.3,218.87,217.99,218.23,8160.0,198.0141,198.5311,197.7329,197.9506,8160.0
2020-09-29 11:30:00,218.26,218.34,218.04,218.06,7644.0,197.9778,198.0503,197.7782,197.7964,7644.0
2020-09-29 11:40:00,218.01,218.02,216.77,217.11,20409.0,197.751,197.7601,196.6262,196.9346,20409.0
2020-09-29 11:50:00,217.12,217.28,216.85,216.93,6650.0,196.9437,197.0888,196.6988,196.7714,6650.0
2020-09-29 12:00:00,216.94,216.99,216.27,216.65,7325.0,196.7804,196.8258,196.1727,196.5174,7325.0
2020-09-29 12:10:00,216.64,216.67,216.41,216.59,5975.0,196.5083,196.5355,196.2997,196.463,5975.0
2020-09-29 12:20:00,216.62,216.8,216.29,216.66,5601.0,196.4902,196.6534,196.1908,196.5265,5601.0
2020-09-29 12:30:00,216.66,216.9,216.54,216.85,5235.0,196.5265,196.7442,196.4176,196.6988,5235.0
2020-09-29 12:40:00,216.71,216.71,216.14,216.3,3477.0,196.5718,196.5718,196.0548,196.1999,3477.0
2020-09-29 12:50:00,216.19,216.59,216.11,216.55,8624.0,196.1001,196.463,196.0276,196.4267,8624.0
2020-09-29 13:00:00,216.6,216.68,216.13,216.13,8121.0,196.472,196.5446,196.0457,196.0457,8121.0
2020-09-29 13:10:00,216.12,216.37,216.03,216.26,6231.0,196.0366,196.2634,195.955,196.1636,6231.0
2020-09-29 13:20:00,216.15,216.5,216.13,216.5,4600.0,196.0639,196.3813,196.0457,196.3813,4600.0
2020-09-29 13:30:00,216.42,216.6,216.25,216.29,10185.0,196.3088,196.472,196.1546,196.1908,10185.0
2020-09-29 13:40:00,216.32,216.49,216.21,216.33,8024.0,196.2181,196.3723,196.1183,196.2271,8024.0
2020-09-29 13:50:00,216.41,217.26,216.4,216.95,11227.0,196.2997,197.0707,196.2906,196.7895,11227.0
2020-09-29 14:00:00,216.97,217.1,216.64,217.04,44570.0,196.8077,196.9256,196.5083,196.8711,44570.0
2020-09-29 14:10:00,217.07,217.39,216.97,217.29,60391.0,196.8984,197.1886,196.8077,197.0979,60391.0
2020-09-29 14:20:00,217.32,217.88,217.16,217.72,9024.0,197.1251,197.6331,196.98,197.488,9024.0
2020-09-29 14:30:00,217.71,217.94,217.52,217.73,6803.0,197.4789,197.6875,197.3065,197.497,6803.0
2020-09-29 14:40:00,217.7,217.7,217.34,217.38,13319.0,197.4698,197.4698,197.1433,197.1796,13319.0
2020-09-29 14:50:00,217.31,217.62,217.08,217.08,10336.0,197.1161,197.3972,196.9074,196.9074,10336.0
2020-09-29 15:00:00,217.07,217.24,216.7,216.72,12254.0,196.8984,197.0526,196.5627,196.5809,12254.0
2020-09-29 15:10:00,216.73,216.87,216.42,216.75,11769.0,196.59,196.7169,196.3088,196.6081,11769.0
2020-09-29 15:20:00,216.78,216.78,216.42,216.56,12439.0,196.6353,196.6353,196.3088,196.4358,12439.0
2020-09-29 15:30:00,216.54,216.73,216.34,216.34,16836.0,196.4176,196.59,196.2362,196.2362,16836.0
2020-09-29 15:40:00,216.28,216.46,216.21,216.29,32431.0,196.1818,196.345,196.1183,196.1908,32431.0
2020-09-29 15:50:00,216.33,216.52,215.8,215.93,92815.0,196.2271,196.3995,195.7464,195.8643,92815.0
2020-09-30 09:30:00,217.53,218.18,216.34,217.95,27038.0,197.3156,197.9052,196.2362,197.6966,27038.0
2020-09-30 09:40:00,217.81,217.98,216.98,217.5,13950.0,197.5696,197.7238,196.8167,197.2884,13950.0
2020-09-30 09:50:00,217.34,217.75,217.13,217.13,10827.0,197.1433,197.5152,196.9528,196.9528,10827.0
2020-09-30 10:00:00,217.17,218.6,217.09,217.91,60965.0,196.9891,198.2862,196.9165,197.6603,60965.0
2020-09-30 10:10:00,217.99,219.0,217.89,218.61,13557.0,197.7329,198.649,197.6422,198.2953,13557.0
2020-09-30 10:20:00,218.55,218.87,218.18,218.3,10324.0,198.2408,198.5311,197.9052,198.0141,10324.0
2020-09-30 10:30:00,218.41,218.59,218.0,218.47,15269.0,198.1138,198.2771,197.7419,198.1683,15269.0
2020-09-30 10:40:00,218.69,218.95,218.23,218.62,10704.0,198.3678,198.6037,197.9506,198.3043,10704.0
2020-09-30 10:50:00,218.57,218.72,217.6,217.82,13448.0,198.259,198.395,197.3791,197.5787,13448.0
2020-09-30 11:00:00,217.81,217.9,217.2,217.21,10287.0,197.5696,197.6512,197.0163,197.0253,10287.0
2020-09-30 11:10:00,217.13,218.08,217.13,218.01,15404.0,196.9528,197.8145,196.9528,197.751,15404.0
2020-09-30 11:20:00,218.03,218.08,217.37,217.41,17534.0,197.7691,197.8145,197.1705,197.2068,17534.0
2020-09-30 11:30:00,217.48,217.69,216.89,216.98,27852.0,197.2703,197.4607,196.7351,196.8167,27852.0
2020-09-30 11:40:00,216.98,216.99,216.69,216.72,6702.0,196.8167,196.8258,196.5537,196.5809,6702.0
2020-09-30 11:50:00,216.75,216.93,216.35,216.78,11281.0,196.6081,196.7714,196.2453,196.6353,11281.0
2020-09-30 12:00:00,216.78,216.99,216.69,216.7,14009.0,196.6353,196.8258,196.5537,196.5627,14009.0
2020-09-30 12:10:00,216.65,217.11,216.64,217.05,11872.0,196.5174,196.9346,196.5083,196.8802,11872.0
2020-09-30 12:20:00,217.02,217.56,217.02,217.3,8437.0,196.853,197.3428,196.853,197.107,8437.0
2020-09-30 12:30:00,217.37,217.37,216.79,217.03,11015.0,197.1705,197.1705,196.6444,196.8621,11015.0
2020-09-30 12:40:00,217.0,217.0,216.54,216.61,13603.0,196.8349,196.8349,196.4176,196.4811,13603.0
2020-09-30 12:50:00,216.57,216.81,216.42,216.42,8775.0,196.4448,196.6625,196.3088,196.3088,8775.0
2020-09-30 13:00:00,216.39,216.49,216.12,216.16,14429.0,196.2815,196.3723,196.0366,196.0729,14429.0
2020-09-30 13:10:00,216.19,216.35,216.02,216.06,32499.0,196.1001,196.2453,195.9459,195.9822,32499.0
2020-09-30 13:20:00,216.02,216.13,215.81,215.91,11139.0,195.9459,196.0457,195.7554,195.8462,11139.0
2020-09-30 13:30:00,215.89,216.04,215.78,216.02,21528.0,195.828,195.9641,195.7282,195.9459,21528.0
2020-09-30 13:40:00,216.03,216.55,216.01,216.22,14437.0,195.955,196.4267,195.9369,196.1273,14437.0
2020-09-30 13:50:00,216.21,216.24,215.69,215.92,16587.0,196.1183,196.1455,195.6466,195.8552,16587.0
2020-09-30 14:00:00,215.89,215.95,215.75,215.92,18150.0,195.828,195.8824,195.701,195.8552,18150.0
2020-09-30 14:10:00,215.92,216.21,215.74,216.0,12753.0,195.8552,196.1183,195.692,195.9278,12753.0
2020-09-30 14:20:00,216.1,216.55,214.61,215.3,20904.0,196.0185,196.4267,194.667,195.2928,20904.0
2020-09-30 14:30:00,215.22,215.22,214.63,214.71,13312.0,195.2203,195.2203,194.6851,194.7577,13312.0
2020-09-30 14:40:00,214.69,214.9,213.59,213.64,19542.0,194.7395,194.93,193.7417,193.7871,19542.0
2020-09-30 14:50:00,213.67,215.39,213.67,215.16,25183.0,193.8143,195.3745,193.8143,195.1658,25183.0
2020-09-30 15:00:00,215.11,215.17,214.47,214.64,14034.0,195.1205,195.1749,194.54,194.6942,14034.0
2020-09-30 15:10:00,214.51,214.61,213.0,213.1,19819.0,194.5763,194.667,193.2066,193.2973,19819.0
2020-09-30 15:20:00,213.27,213.83,212.85,213.63,15528.0,193.4515,193.9594,193.0705,193.778,15528.0
2020-09-30 15:30:00,213.68,214.21,213.2,213.56,26966.0,193.8234,194.3041,193.388,193.7145,26966.0
2020-09-30 15:40:00,213.62,213.93,213.2,213.88,61205.0,193.769,194.0501,193.388,194.0048,61205.0
2020-09-30 15:50:00,213.82,214.85,213.77,213.98,154767.0,193.9504,194.8847,193.905,194.0955,154767.0
2020-10-01 09:30:00,215.73,215.84,213.76,213.88,39059.0,195.6829,195.7827,193.8959,194.0048,39059.0
2020-10-01 09:40:00,213.78,214.81,213.61,214.43,14004.0,193.9141,194.8484,193.7599,194.5037,14004.0
2020-10-01 09:50:00,214.43,215.22,214.42,214.8,43835.0,194.5037,195.2203,194.4946,194.8393,43835.0
2020-10-01 10:00:00,214.65,214.83,213.11,213.14,13948.0,194.7032,194.8665,193.3063,193.3336,13948.0
2020-10-01 10:10:00,213.22,213.89,213.03,213.58,28951.0,193.4061,194.0139,193.2338,193.7327,28951.0
2020-10-01 10:20:00,213.52,214.25,213.49,214.23,33237.0,193.6782,194.3404,193.651,194.3223,33237.0
2020-10-01 10:30:00,214.28,215.24,214.09,215.13,10660.0,194.3676,195.2384,194.1953,195.1386,10660.0
2020-10-01 10:40:00,215.09,215.52,214.59,214.74,12246.0,195.1024,195.4924,194.6488,194.7849,12246.0
2020-10-01 10:50:00,214.69,215.04,214.18,214.28,39126.0,194.7395,195.057,194.2769,194.3676,39126.0
2020-10-01 11:00:00,214.56,215.17,214.13,214.4,35262.0,194.6216,195.1749,194.2316,194.4765,35262.0
2020-10-01 11:10:00,214.31,214.74,213.97,214.1,12934.0,194.3948,194.7849,194.0864,194.2044,12934.0
2020-10-01 11:20:00,214.15,214.68,214.1,214.33,9799.0,194.2497,194.7305,194.2044,194.413,9799.0
2020-10-01 11:30:00,214.27,214.35,213.89,213.97,8195.0,194.3586,194.4311,194.0139,194.0864,8195.0
2020-10-01 11:40:00,213.96,214.0,213.68,213.84,9581.0,194.0774,194.1136,193.8234,193.9685,9581.0
2020-10-01 11:50:00,213.91,214.12,213.71,214.11,9894.0,194.032,194.2225,193.8506,194.2134,9894.0
2020-10-01 12:00:00,214.1,214.13,213.41,213.85,29315.0,194.2044,194.2316,193.5785,193.9776,29315.0
2020-10-01 12:10:00,213.82,213.87,213.34,213.38,9343.0,193.9504,193.9957,193.515,193.5513,9343.0
2020-10-01 12:20:00,213.4,214.13,213.4,214.1,8266.0,193.5694,194.2316,193.5694,194.2044,8266.0
2020-10-01 12:30:00,214.02,214.31,213.66,214.23,9986.0,194.1318,194.3948,193.8052,194.3223,9986.0
2020-10-01 12:40:00,214.24,214.25,213.78,213.92,6983.0,194.3313,194.3404,193.9141,194.0411,6983.0
2020-10-01 12:50:00,213.93,214.04,213.75,213.84,20431.0,194.0501,194.1499,193.8869,193.9685,20431.0
2020-10-01 13:00:00,213.76,213.87,213.26,213.8,9506.0,193.8959,193.9957,193.4424,193.9322,9506.0
2020-10-01 13:10:00,213.77,213.77,212.98,213.04,11619.0,193.905,193.905,193.1884,193.2429,11619.0
2020-10-01 13:20:00,213.09,213.16,212.23,212.4,14355.0,193.2882,193.3517,192.5081,192.6623,14355.0
2020-10-01 13:30:00,212.33,212.46,212.07,212.12,10663.0,192.5988,192.7168,192.363,192.4083,10663.0
2020-10-01 13:40:00,212.05,212.06,211.51,211.57,23100.0,192.3449,192.3539,191.855,191.9095,23100.0
2020-10-01 13:50:00,211.61,212.08,211.18,211.18,32538.0,191.9457,192.3721,191.5557,191.5557,32538.0
2020-10-01 14:00:00,211.37,211.74,210.9,211.13,21561.0,191.728,192.0637,191.3017,191.5103,21561.0
2020-10-01 14:10:00,211.03,211.42,210.5,210.72,14795.0,191.4196,191.7734,190.9389,191.1384,14795.0
2020-10-01 14:20:00,210.77,212.08,210.64,212.0,11386.0,191.1838,192.3721,191.0659,192.2995,11386.0
2020-10-01 14:30:00,212.1,212.4,211.98,212.34,13974.0,192.3902,192.6623,192.2814,192.6079,13974.0
2020-10-01 14:40:00,212.42,213.03,212.15,212.83,17922.0,192.6805,193.2338,192.4356,193.0524,17922.0
2020-10-01 14:50:00,212.84,213.21,212.57,212.84,12732.0,193.0614,193.3971,192.8165,193.0614,12732.0
2020-10-01 15:00:00,212.81,213.01,212.72,212.81,26046.0,193.0342,193.2156,192.9526,193.0342,26046.0
2020-10-01 15:10:00,212.78,213.11,212.05,212.05,21680.0,193.007,193.3063,192.3449,192.3449,21680.0
2020-10-01 15:20:00,211.99,212.17,211.51,211.58,23544.0,192.2904,192.4537,191.855,191.9185,23544.0
2020-10-01 15:30:00,211.65,211.96,211.29,211.64,34083.0,191.982,192.2632,191.6555,191.973,34083.0
2020-10-01 15:40:00,211.63,211.8,210.87,211.4,51234.0,191.9639,192.1181,191.2745,191.7553,51234.0
2020-10-01 15:50:00,211.3,212.05,211.3,211.81,147762.0,191.6645,192.3449,191.6645,192.1272,147762.0
2020-10-02 09:30:00,208.98,210.94,208.17,210.94,65706.0,189.5601,191.338,188.8254,191.338,65706.0
2020-10-02 09:40:00,210.94,211.53,210.15,210.67,31619.0,191.338,191.8732,190.6214,191.0931,31619.0
2020-10-02 09:50:00,210.71,210.85,209.91,210.85,37742.0,191.1294,191.2564,190.4037,191.2564,37742.0
2020-10-02 10:00:00,210.79,211.59,210.67,210.69,47545.0,191.2019,191.9276,191.0931,191.1112,47545.0
2020-10-02 10:10:00,210.72,210.96,209.31,210.26,56940.0,191.1384,191.3561,189.8595,190.7212,56940.0
2020-10-02 10:20:00,210.28,211.23,209.52,210.9,64367.0,190.7393,191.6011,190.05,191.3017,64367.0
2020-10-02 10:30:00,210.94,211.77,210.42,210.87,27939.0,191.338,192.0909,190.8663,191.2745,27939.0
2020-10-02 10:40:00,210.83,212.1,210.7,211.91,35892.0,191.2382,192.3902,191.1203,192.2179,35892.0
2020-10-02 10:50:00,211.9,212.59,211.46,212.24,34005.0,192.2088,192.8347,191.8097,192.5172,34005.0
2020-10-02 11:00:00,212.16,213.12,211.74,212.69,50256.0,192.4446,193.3154,192.0637,192.9254,50256.0
2020-10-02 11:10:00,212.71,214.38,212.7,214.1,65084.0,192.9435,194.4583,192.9344,194.2044,65084.0
2020-10-02 11:20:00,214.07,214.42,213.71,214.18,34348.0,194.1771,194.4946,193.8506,194.2769,34348.0
2020-10-02 11:30:00,214.21,214.31,213.37,213.45,33566.0,194.3041,194.3948,193.5422,193.6148,33566.0
2020-10-02 11:40:00,213.45,213.74,213.12,213.74,32859.0,193.6148,193.8778,193.3154,193.8778,32859.0
2020-10-02 11:50:00,213.69,213.85,213.14,213.82,41953.0,193.8325,193.9776,193.3336,193.9504,41953.0
2020-10-02 12:00:00,213.76,214.82,213.42,214.5,27819.0,193.8959,194.8574,193.5875,194.5672,27819.0
2020-10-02 12:10:00,214.6,215.76,214.5,215.4,59642.0,194.6579,195.7101,194.5672,195.3835,59642.0
2020-10-02 12:20:00,215.41,215.87,214.84,215.09,35765.0,195.3926,195.8099,194.8756,195.1024,35765.0
2020-10-02 12:30:00,215.01,215.85,214.9,215.75,25428.0,195.0298,195.7917,194.93,195.701,25428.0
2020-10-02 12:40:00,215.82,216.01,214.82,214.9,74133.0,195.7645,195.9369,194.8574,194.93,74133.0
2020-10-02 12:50:00,214.9,214.96,214.2,214.26,116830.0,194.93,194.9844,194.2951,194.3495,116830.0
2020-10-02 13:00:00,214.26,214.96,214.13,214.58,59904.0,194.3495,194.9844,194.2316,194.6397,59904.0
2020-10-02 13:10:00,214.61,215.11,214.27,214.52,22942.0,194.667,195.1205,194.3586,194.5853,22942.0
2020-10-02 13:20:00,214.48,214.84,213.96,213.99,59222.0,194.549,194.8756,194.0774,194.1046,59222.0
2020-10-02 13:30:00,214.06,214.33,213.73,214.08,15312.0,194.1681,194.413,193.8687,194.1862,15312.0
2020-10-02 13:40:00,214.08,214.09,213.01,213.25,12561.0,194.1862,194.1953,193.2156,193.4333,12561.0
2020-10-02 13:50:00,213.39,213.42,213.06,213.34,15726.0,193.5603,193.5875,193.261,193.515,15726.0
2020-10-02 14:00:00,213.27,213.97,213.25,213.32,29302.0,193.4515,194.0864,193.4333,193.4968,29302.0
2020-10-02 14:10:00,213.35,213.48,213.15,213.39,28317.0,193.524,193.642,193.3426,193.5603,28317.0
2020-10-02 14:20:00,213.4,213.46,213.18,213.41,77947.0,193.5694,193.6238,193.3698,193.5785,77947.0
2020-10-02 14:30:00,213.41,213.58,213.16,213.37,36123.0,193.5785,193.7327,193.3517,193.5422,36123.0
2020-10-02 14:40:00,213.4,213.75,213.19,213.4,26631.0,193.5694,193.8869,193.3789,193.5694,26631.0
2020-10-02 14:50:00,213.32,213.65,213.12,213.42,23883.0,193.4968,193.7962,193.3154,193.5875,23883.0
2020-10-02 15:00:00,213.4,213.48,213.04,213.05,18819.0,193.5694,193.642,193.2429,193.2519,18819.0
2020-10-02 15:10:00,213.09,213.12,212.19,212.62,22095.0,193.2882,193.3154,192.4718,192.8619,22095.0
2020-10-02 15:20:00,212.62,213.24,212.55,213.24,21936.0,192.8619,193.4243,192.7984,193.4243,21936.0
2020-10-02 15:30:00,213.31,213.53,213.06,213.43,34731.0,193.4878,193.6873,193.261,193.5966,34731.0
2020-10-02 15:40:00,213.32,213.65,212.96,213.65,26150.0,193.4968,193.7962,193.1703,193.7962,26150.0
2020-10-02 15:50:00,213.45,213.48,212.61,212.84,100230.0,193.6148,193.642,192.8528,193.0614,100230.0
2020-10-05 09:30:00,215.51,216.59,214.38,215.0,34838.0,195.4833,196.463,194.4583,195.0207,34838.0
2020-10-05 09:40:00,214.86,215.84,214.29,215.67,28118.0,194.8937,195.7827,194.3767,195.6285,28118.0
2020-10-05 09:50:00,215.49,215.49,214.37,214.89,15357.0,195.4652,195.4652,194.4493,194.9209,15357.0
2020-10-05 10:00:00,214.99,215.52,214.49,214.87,22377.0,195.0116,195.4924,194.5581,194.9028,22377.0
2020-10-05 10:10:00,214.82,215.34,214.78,215.27,18150.0,194.8574,195.3291,194.8212,195.2656,18150.0
2020-10-05 10:20:00,215.3,215.76,214.99,215.0,18535.0,195.2928,195.7101,195.0116,195.0207,18535.0
2020-10-05 10:30:00,215.11,215.94,215.06,215.38,37262.0,195.1205,195.8734,195.0751,195.3654,37262.0
2020-10-05 10:40:00,215.48,215.72,215.36,215.51,28540.0,195.4561,195.6738,195.3473,195.4833,28540.0
2020-10-05 10:50:00,215.42,215.99,215.34,215.89,19747.0,195.4017,195.9187,195.3291,195.828,19747.0
2020-10-05 11:00:00,215.88,216.18,215.56,215.56,14411.0,195.8189,196.0911,195.5287,195.5287,14411.0
2020-10-05 11:10:00,215.52,215.97,215.15,215.97,15047.0,195.4924,195.9006,195.1568,195.9006,15047.0
2020-10-05 11:20:00,215.96,215.96,215.36,215.44,12357.0,195.8915,195.8915,195.3473,195.4198,12357.0
2020-10-05 11:30:00,215.38,215.44,214.6,214.83,10680.0,195.3654,195.4198,194.6579,194.8665,10680.0
2020-10-05 11:40:00,214.94,215.03,214.73,214.8,6798.0,194.9663,195.0479,194.7758,194.8393,6798.0
2020-10-05 11:50:00,214.79,215.4,214.79,215.39,10820.0,194.8302,195.3835,194.8302,195.3745,10820.0
2020-10-05 12:00:00,215.48,215.53,215.15,215.32,19289.0,195.4561,195.5015,195.1568,195.311,19289.0
2020-10-05 12:10:00,215.37,215.38,214.82,214.87,5082.0,195.3563,195.3654,194.8574,194.9028,5082.0
2020-10-05 12:20:00,214.9,215.06,214.8,214.96,4592.0,194.93,195.0751,194.8393,194.9844,4592.0
2020-10-05 12:30:00,214.93,215.03,214.69,214.82,5495.0,194.9572,195.0479,194.7395,194.8574,5495.0
2020-10-05 12:40:00,214.95,215.05,214.75,214.88,7189.0,194.9754,195.0661,194.7939,194.9119,7189.0
2020-10-05 12:50:00,214.89,215.17,214.83,215.01,4217.0,194.9209,195.1749,194.8665,195.0298,4217.0
2020-10-05 13:00:00,215.01,215.13,214.82,215.01,4470.0,195.0298,195.1386,194.8574,195.0298,4470.0
2020-10-05 13:10:00,214.9,215.53,214.89,215.29,7022.0,194.93,195.5015,194.9209,195.2838,7022.0
2020-10-05 13:20:00,215.28,215.69,215.2,215.51,9850.0,195.2747,195.6466,195.2021,195.4833,9850.0
2020-10-05 13:30:00,215.63,216.15,215.49,216.15,12884.0,195.5922,196.0639,195.4652,196.0639,12884.0
2020-10-05 13:40:00,216.06,216.15,215.79,215.9,7056.0,195.9822,196.0639,195.7373,195.8371,7056.0
2020-10-05 13:50:00,215.85,216.05,215.69,215.76,10568.0,195.7917,195.9731,195.6466,195.7101,10568.0
2020-10-05 14:00:00,215.82,215.83,215.62,215.62,8340.0,195.7645,195.7736,195.5831,195.5831,8340.0
2020-10-05 14:10:00,215.74,216.1,215.72,216.03,5600.0,195.692,196.0185,195.6738,195.955,5600.0
2020-10-05 14:20:00,215.97,216.06,215.69,215.91,5375.0,195.9006,195.9822,195.6466,195.8462,5375.0
2020-10-05 14:30:00,215.95,216.12,215.88,216.08,7970.0,195.8824,196.0366,195.8189,196.0004,7970.0
2020-10-05 14:40:00,216.07,216.25,215.97,216.2,4828.0,195.9913,196.1546,195.9006,196.1092,4828.0
2020-10-05 14:50:00,216.11,216.24,215.93,216.24,12145.0,196.0276,196.1455,195.8643,196.1455,12145.0
2020-10-05 15:00:00,216.25,216.25,215.95,216.19,5277.0,196.1546,196.1546,195.8824,196.1001,5277.0
2020-10-05 15:10:00,216.34,216.46,216.16,216.26,10887.0,196.2362,196.345,196.0729,196.1636,10887.0
2020-10-05 15:20:00,216.29,216.4,216.05,216.37,17454.0,196.1908,196.2906,195.9731,196.2634,17454.0
2020-10-05 15:30:00,216.4,216.42,215.09,215.2,42543.0,196.2906,196.3088,195.1024,195.2021,42543.0
2020-10-05 15:40:00,215.47,215.97,215.34,215.66,14835.0,195.447,195.9006,195.3291,195.6194,14835.0
2020-10-05 15:50:00,215.72,216.0,214.67,215.16,57528.0,195.6738,195.9278,194.7214,195.1658,57528.0
2020-10-06 09:30:00,216.91,216.91,214.48,214.61,56454.0,196.7532,196.7532,194.549,194.667,56454.0
2020-10-06 09:40:00,214.94,215.64,214.71,215.43,17924.0,194.9663,195.6012,194.7577,195.4108,17924.0
2020-10-06 09:50:00,215.24,215.93,215.07,215.5,15610.0,195.2384,195.8643,195.0842,195.4743,15610.0
2020-10-06 10:00:00,215.39,215.96,215.37,215.75,6216.0,195.3745,195.8915,195.3563,195.701,6216.0
2020-10-06 10:10:00,216.1,216.35,215.87,216.09,13144.0,196.0185,196.2453,195.8099,196.0094,13144.0
2020-10-06 10:20:00,216.01,216.77,215.96,216.51,4655.0,195.9369,196.6262,195.8915,196.3904,4655.0
2020-10-06 10:30:00,216.75,216.93,216.19,216.46,8735.0,196.6081,196.7714,196.1001,196.345,8735.0
2020-10-06 10:40:00,216.66,216.69,215.73,216.25,2928.0,196.5265,196.5537,195.6829,196.1546,2928.0
2020-10-06 10:50:00,216.24,216.84,216.24,216.66,3785.0,196.1455,196.6897,196.1455,196.5265,3785.0
2020-10-06 11:00:00,216.71,216.94,216.53,216.81,7773.0,196.5718,196.7804,196.4085,196.6625,7773.0
2020-10-06 11:10:00,216.95,217.16,216.76,216.98,5652.0,196.7895,196.98,196.6172,196.8167,5652.0
2020-10-06 11:20:00,217.07,217.07,216.66,216.81,4805.0,196.8984,196.8984,196.5265,196.6625,4805.0
2020-10-06 11:30:00,216.66,217.06,216.51,216.89,6514.0,196.5265,196.8893,196.3904,196.7351,6514.0
2020-10-06 11:40:00,216.94,217.06,216.5,216.57,5275.0,196.7804,196.8893,196.3813,196.4448,5275.0
2020-10-06 11:50:00,216.51,216.59,216.2,216.43,4868.0,196.3904,196.463,196.1092,196.3178,4868.0
2020-10-06 12:00:00,216.59,216.8,216.11,216.8,15960.0,196.463,196.6534,196.0276,196.6534,15960.0
2020-10-06 12:10:00,216.84,216.92,216.65,216.78,9073.0,196.6897,196.7623,196.5174,196.6353,9073.0
2020-10-06 12:20:00,216.78,216.88,216.51,216.57,10402.0,196.6353,196.726,196.3904,196.4448,10402.0
2020-10-06 12:30:00,216.57,216.57,216.21,216.28,11163.0,196.4448,196.4448,196.1183,196.1818,11163.0
2020-10-06 12:40:00,216.28,216.33,216.02,216.13,8359.0,196.1818,196.2271,195.9459,196.0457,8359.0
2020-10-06 12:50:00,216.32,216.55,216.15,216.31,11975.0,196.2181,196.4267,196.0639,196.209,11975.0
2020-10-06 13:00:00,216.35,216.53,216.13,216.41,11545.0,196.2453,196.4085,196.0457,196.2997,11545.0
2020-10-06 13:10:00,216.34,216.5,216.18,216.43,7824.0,196.2362,196.3813,196.0911,196.3178,7824.0
2020-10-06 13:20:00,216.39,216.83,216.19,216.59,32599.0,196.2815,196.6807,196.1001,196.463,32599.0
2020-10-06 13:30:00,216.64,217.03,216.46,217.01,7959.0,196.5083,196.8621,196.345,196.8439,7959.0
2020-10-06 13:40:00,217.01,217.33,217.0,217.16,12920.0,196.8439,197.1342,196.8349,196.98,12920.0
2020-10-06 13:50:00,217.16,217.38,217.06,217.34,6561.0,196.98,197.1796,196.8893,197.1433,6561.0
2020-10-06 14:00:00,217.34,217.47,217.06,217.24,9742.0,197.1433,197.2612,196.8893,197.0526,9742.0
2020-10-06 14:10:00,217.26,217.9,217.06,217.73,17175.0,197.0707,197.6512,196.8893,197.497,17175.0
2020-10-06 14:20:00,217.8,218.02,217.73,217.75,11581.0,197.5605,197.7601,197.497,197.5152,11581.0
2020-10-06 14:30:00,217.84,218.23,217.68,218.0,14194.0,197.5968,197.9506,197.4517,197.7419,14194.0
2020-10-06 14:40:00,217.99,218.26,217.22,217.22,14620.0,197.7329,197.9778,197.0344,197.0344,14620.0
2020-10-06 14:50:00,217.15,217.15,214.46,214.82,36776.0,196.9709,196.9709,194.5309,194.8574,36776.0
2020-10-06 15:00:00,214.8,215.38,213.6,214.4,17492.0,194.8393,195.3654,193.7508,194.4765,17492.0
2020-10-06 15:10:00,214.31,214.51,213.23,213.26,12491.0,194.3948,194.5763,193.4152,193.4424,12491.0
2020-10-06 15:20:00,213.52,214.37,213.47,214.37,19855.0,193.6782,194.4493,193.6329,194.4493,19855.0
2020-10-06 15:30:00,214.24,215.07,214.08,214.45,21240.0,194.3313,195.0842,194.1862,194.5218,21240.0
2020-10-06 15:40:00,214.41,214.68,213.55,213.87,24982.0,194.4855,194.7305,193.7055,193.9957,24982.0
2020-10-06 15:50:00,213.74,214.01,213.23,213.37,68552.0,193.8778,194.1227,193.4152,193.5422,68552.0
2020-10-07 09:30:00,214.58,216.53,214.39,215.88,26191.0,194.6397,196.4085,194.4674,195.8189,26191.0
2020-10-07 09:40:00,215.99,216.49,215.66,216.4,17896.0,195.9187,196.3723,195.6194,196.2906,17896.0
2020-10-07 09:50:00,216.09,217.04,216.04,217.03,15254.0,196.0094,196.8711,195.9641,196.8621,15254.0
2020-10-07 10:00:00,216.85,216.85,216.12,216.65,6943.0,196.6988,196.6988,196.0366,196.5174,6943.0
2020-10-07 10:10:00,216.79,217.03,215.92,216.6,17465.0,196.6444,196.8621,195.8552,196.472,17465.0
2020-10-07 10:20:00,216.74,217.41,216.62,216.91,13108.0,196.599,197.2068,196.4902,196.7532,13108.0
2020-10-07 10:30:00,217.2,217.41,216.56,216.66,14622.0,197.0163,197.2068,196.4358,196.5265,14622.0
2020-10-07 10:40:00,216.69,216.9,216.47,216.9,4541.0,196.5537,196.7442,196.3541,196.7442,4541.0
2020-10-07 10:50:00,217.11,217.15,216.59,216.59,4700.0,196.9346,196.9709,196.463,196.463,4700.0
2020-10-07 11:00:00,216.76,216.88,216.53,216.7,6998.0,196.6172,196.726,196.4085,196.5627,6998.0
2020-10-07 11:10:00,216.62,216.78,216.1,216.23,3433.0,196.4902,196.6353,196.0185,196.1364,3433.0
2020-10-07 11:20:00,216.23,216.54,216.19,216.38,4989.0,196.1364,196.4176,196.1001,196.2725,4989.0
2020-10-07 11:30:00,216.36,216.49,215.97,216.06,6014.0,196.2543,196.3723,195.9006,195.9822,6014.0
2020-10-07 11:40:00,216.15,216.38,216.01,216.11,4803.0,196.0639,196.2725,195.9369,196.0276,4803.0
2020-10-07 11:50:00,216.06,216.18,215.89,216.04,3991.0,195.9822,196.0911,195.828,195.9641,3991.0
2020-10-07 12:00:00,216.06,216.21,215.95,216.03,4940.0,195.9822,196.1183,195.8824,195.955,4940.0
2020-10-07 12:10:00,215.99,216.54,215.99,216.52,8241.0,195.9187,196.4176,195.9187,196.3995,8241.0
2020-10-07 12:20:00,216.46,216.78,216.29,216.78,8111.0,196.345,196.6353,196.1908,196.6353,8111.0
2020-10-07 12:30:00,216.94,217.3,216.79,216.79,9293.0,196.7804,197.107,196.6444,196.6444,9293.0
2020-10-07 12:40:00,216.85,216.91,216.65,216.69,8396.0,196.6988,196.7532,196.5174,196.5537,8396.0
2020-10-07 12:50:00,216.7,216.75,216.13,216.27,4602.0,196.5627,196.6081,196.0457,196.1727,4602.0
2020-10-07 13:00:00,216.26,216.7,216.26,216.52,9280.0,196.1636,196.5627,196.1636,196.3995,9280.0
2020-10-07 13:10:00,216.71,216.77,216.56,216.61,4418.0,196.5718,196.6262,196.4358,196.4811,4418.0
2020-10-07 13:20:00,216.63,216.63,216.43,216.49,3295.0,196.4992,196.4992,196.3178,196.3723,3295.0
2020-10-07 13:30:00,216.48,216.89,216.48,216.63,6232.0,196.3632,196.7351,196.3632,196.4992,6232.0
2020-10-07 13:40:00,216.59,217.32,216.59,217.16,10661.0,196.463,197.1251,196.463,196.98,10661.0
2020-10-07 13:50:00,217.14,217.41,217.11,217.12,18100.0,196.9619,197.2068,196.9346,196.9437,18100.0
2020-10-07 14:00:00,217.05,217.33,216.81,216.86,4100.0,196.8802,197.1342,196.6625,196.7079,4100.0
2020-10-07 14:10:00,217.05,217.69,216.87,217.69,5592.0,196.8802,197.4607,196.7169,197.4607,5592.0
2020-10-07 14:20:00,217.59,218.27,217.51,218.05,18121.0,197.37,197.9868,197.2975,197.7873,18121.0
2020-10-07 14:30:00,218.11,218.47,218.04,218.28,8508.0,197.8417,198.1683,197.7782,197.9959,8508.0
2020-10-07 14:40:00,218.2,218.25,217.9,218.01,7592.0,197.9234,197.9687,197.6512,197.751,7592.0
2020-10-07 14:50:00,218.09,218.15,217.9,218.0,9077.0,197.8236,197.878,197.6512,197.7419,9077.0
2020-10-07 15:00:00,217.85,217.98,217.54,217.72,22014.0,197.6059,197.7238,197.3247,197.488,22014.0
2020-10-07 15:10:00,217.69,217.7,217.35,217.35,11177.0,197.4607,197.4698,197.1523,197.1523,11177.0
2020-10-07 15:20:00,217.48,217.54,217.05,217.1,11159.0,197.2703,197.3247,196.8802,196.9256,11159.0
2020-10-07 15:30:00,217.04,217.09,216.76,216.95,16156.0,196.8711,196.9165,196.6172,196.7895,16156.0
2020-10-07 15:40:00,217.03,217.2,216.79,217.15,18901.0,196.8621,197.0163,196.6444,196.9709,18901.0
2020-10-07 15:50:00,217.28,217.43,216.84,216.86,61071.0,197.0888,197.2249,196.6897,196.7079,61071.0
2020-10-08 09:30:00,219.57,220.72,218.96,219.28,127903.0,199.166,200.2092,198.6127,198.903,127903.0
2020-10-08 09:40:00,219.28,219.5,217.28,217.4,52587.0,198.903,199.1025,197.0888,197.1977,52587.0
2020-10-08 09:50:00,217.4,218.19,217.28,217.89,38496.0,197.1977,197.9143,197.0888,197.6422,38496.0
2020-10-08 10:00:00,218.03,218.3,216.51,216.81,50988.0,197.7691,198.0141,196.3904,196.6625,50988.0
2020-10-08 10:10:00,216.76,217.53,216.76,217.27,13418.0,196.6172,197.3156,196.6172,197.0798,13418.0
2020-10-08 10:20:00,217.18,217.29,216.84,217.06,13526.0,196.9981,197.0979,196.6897,196.8893,13526.0
2020-10-08 10:30:00,217.06,217.34,216.63,216.72,12600.0,196.8893,197.1433,196.4992,196.5809,12600.0
2020-10-08 10:40:00,216.62,216.71,215.75,216.02,40860.0,196.4902,196.5718,195.701,195.9459,40860.0
2020-10-08 10:50:00,216.06,216.56,215.46,215.48,45971.0,195.9822,196.4358,195.438,195.4561,45971.0
2020-10-08 11:00:00,215.52,216.47,215.17,216.26,35376.0,195.4924,196.3541,195.1749,196.1636,35376.0
2020-10-08 11:10:00,216.24,216.81,216.01,216.07,16631.0,196.1455,196.6625,195.9369,195.9913,16631.0
2020-10-08 11:20:00,216.12,216.12,215.07,215.41,23021.0,196.0366,196.0366,195.0842,195.3926,23021.0
2020-10-08 11:30:00,215.54,215.62,214.24,215.55,35937.0,195.5105,195.5831,194.3313,195.5196,35937.0
2020-10-08 11:40:00,215.58,215.65,214.57,214.64,18321.0,195.5468,195.6103,194.6307,194.6942,18321.0
2020-10-08 11:50:00,214.57,214.83,213.8,213.93,78886.0,194.6307,194.8665,193.9322,194.0501,78886.0
2020-10-08 12:00:00,214.01,215.55,213.56,215.55,49859.0,194.1227,195.5196,193.7145,195.5196,49859.0
2020-10-08 12:10:00,215.31,215.86,215.3,215.77,10116.0,195.3019,195.8008,195.2928,195.7192,10116.0
2020-10-08 12:20:00,215.62,215.93,215.24,215.84,11356.0,195.5831,195.8643,195.2384,195.7827,11356.0
2020-10-08 12:30:00,215.77,216.36,215.7,216.21,15626.0,195.7192,196.2543,195.6557,196.1183,15626.0
2020-10-08 12:40:00,216.18,216.4,215.98,216.24,10603.0,196.0911,196.2906,195.9096,196.1455,10603.0
2020-10-08 12:50:00,216.28,216.28,215.98,216.09,6858.0,196.1818,196.1818,195.9096,196.0094,6858.0
2020-10-08 13:00:00,216.18,216.33,215.99,216.33,6442.0,196.0911,196.2271,195.9187,196.2271,6442.0
2020-10-08 13:10:00,216.27,216.35,215.92,215.94,9848.0,196.1727,196.2453,195.8552,195.8734,9848.0
2020-10-08 13:20:00,215.88,215.89,215.43,215.77,22419.0,195.8189,195.828,195.4108,195.7192,22419.0
2020-10-08 13:30:00,215.8,216.2,215.76,216.19,15373.0,195.7464,196.1092,195.7101,196.1001,15373.0
2020-10-08 13:40:00,216.16,216.52,216.15,216.41,18642.0,196.0729,196.3995,196.0639,196.2997,18642.0
2020-10-08 13:50:00,216.46,216.72,216.37,216.56,18188.0,196.345,196.5809,196.2634,196.4358,18188.0
2020-10-08 14:00:00,216.59,216.87,216.38,216.77,11359.0,196.463,196.7169,196.2725,196.6262,11359.0
2020-10-08 14:10:00,216.77,216.78,216.21,216.46,6433.0,196.6262,196.6353,196.1183,196.345,6433.0
2020-10-08 14:20:00,216.55,216.56,216.26,216.39,7874.0,196.4267,196.4358,196.1636,196.2815,7874.0
2020-10-08 14:30:00,216.41,216.73,216.32,216.73,13351.0,196.2997,196.59,196.2181,196.59,13351.0
2020-10-08 14:40:00,216.73,216.75,216.34,216.4,8516.0,196.59,196.6081,196.2362,196.2906,8516.0
2020-10-08 14:50:00,216.36,216.58,216.28,216.39,12763.0,196.2543,196.4539,196.1818,196.2815,12763.0
2020-10-08 15:00:00,216.4,216.44,216.05,216.08,11325.0,196.2906,196.3269,195.9731,196.0004,11325.0
2020-10-08 15:10:00,216.17,216.44,215.99,215.99,14113.0,196.082,196.3269,195.9187,195.9187,14113.0
2020-10-08 15:20:00,215.99,216.35,215.99,216.28,14356.0,195.9187,196.2453,195.9187,196.1818,14356.0
2020-10-08 15:30:00,216.37,216.58,216.19,216.37,17860.0,196.2634,196.4539,196.1001,196.2634,17860.0
2020-10-08 15:40:00,216.38,216.65,216.28,216.51,25450.0,196.2725,196.5174,196.1818,196.3904,25450.0
2020-10-08 15:50:00,216.38,216.69,216.25,216.39,60145.0,196.2725,196.5537,196.1546,196.2815,60145.0
2020-10-09 09:30:00,219.5,219.63,218.55,219.27,26575.0,199.1025,199.2205,198.2408,198.8939,26575.0
2020-10-09 09:40:00,219.03,219.55,218.0,218.02,6897.0,198.6762,199.1479,197.7419,197.7601,6897.0
2020-10-09 09:50:00,218.02,218.72,217.22,218.72,11367.0,197.7601,198.395,197.0344,198.395,11367.0
2020-10-09 10:00:00,218.71,218.88,217.87,218.12,6522.0,198.386,198.5402,197.624,197.8508,6522.0
2020-10-09 10:10:00,217.99,218.04,217.61,217.61,9004.0,197.7329,197.7782,197.3882,197.3882,9004.0
2020-10-09 10:20:00,217.61,218.13,217.28,217.58,28520.0,197.3882,197.8599,197.0888,197.361,28520.0
2020-10-09 10:30:00,217.52,217.69,217.37,217.45,13885.0,197.3065,197.4607,197.1705,197.243,13885.0
2020-10-09 10:40:00,217.46,217.63,217.14,217.59,6466.0,197.2521,197.4063,196.9619,197.37,6466.0
2020-10-09 10:50:00,217.32,217.34,216.78,216.82,6961.0,197.1251,197.1433,196.6353,196.6716,6961.0
2020-10-09 11:00:00,216.99,217.0,216.41,216.41,5128.0,196.8258,196.8349,196.2997,196.2997,5128.0
2020-10-09 11:10:00,216.53,216.6,216.3,216.59,9613.0,196.4085,196.472,196.1999,196.463,9613.0
2020-10-09 11:20:00,216.55,216.75,216.24,216.52,17288.0,196.4267,196.6081,196.1455,196.3995,17288.0
2020-10-09 11:30:00,216.52,216.84,216.47,216.68,11066.0,196.3995,196.6897,196.3541,196.5446,11066.0
2020-10-09 11:40:00,216.63,217.7,216.53,217.53,15103.0,196.4992,197.4698,196.4085,197.3156,15103.0
2020-10-09 11:50:00,217.78,218.95,217.43,218.54,17065.0,197.5424,198.6037,197.2249,198.2318,17065.0
2020-10-09 12:00:00,218.55,219.21,218.4,219.18,9338.0,198.2408,198.8395,198.1048,198.8123,9338.0
2020-10-09 12:10:00,219.03,219.31,218.72,218.92,30627.0,198.6762,198.9302,198.395,198.5764,30627.0
2020-10-09 12:20:00,218.85,219.22,218.51,218.51,5473.0,198.5129,198.8486,198.2045,198.2045,5473.0
2020-10-09 12:30:00,218.81,218.94,218.64,218.94,1602.0,198.4767,198.5946,198.3225,198.5946,1602.0
2020-10-09 12:40:00,218.87,219.31,218.43,218.43,11245.0,198.5311,198.9302,198.132,198.132,11245.0
2020-10-09 12:50:00,218.5,218.5,218.01,218.08,2855.0,198.1955,198.1955,197.751,197.8145,2855.0
2020-10-09 13:00:00,218.31,218.31,218.13,218.14,1686.0,198.0231,198.0231,197.8599,197.8689,1686.0
2020-10-09 13:10:00,218.18,218.27,217.99,218.21,4547.0,197.9052,197.9868,197.7329,197.9324,4547.0
2020-10-09 13:20:00,218.09,218.3,218.09,218.19,4411.0,197.8236,198.0141,197.8236,197.9143,4411.0
2020-10-09 13:30:00,218.28,218.29,218.17,218.23,2557.0,197.9959,198.005,197.8961,197.9506,2557.0
2020-10-09 13:40:00,218.23,218.23,217.84,217.94,3838.0,197.9506,197.9506,197.5968,197.6875,3838.0
2020-10-09 13:50:00,217.9,218.15,217.86,218.15,3550.0,197.6512,197.878,197.6149,197.878,3550.0
2020-10-09 14:00:00,218.07,218.12,217.99,218.01,4836.0,197.8054,197.8508,197.7329,197.751,4836.0
2020-10-09 14:10:00,218.02,218.09,217.95,218.01,4046.0,197.7601,197.8236,197.6966,197.751,4046.0
2020-10-09 14:20:00,218.04,218.04,217.71,217.8,5395.0,197.7782,197.7782,197.4789,197.5605,5395.0
2020-10-09 14:30:00,217.83,217.92,217.44,217.86,9375.0,197.5877,197.6694,197.234,197.6149,9375.0
2020-10-09 14:40:00,217.74,218.09,217.62,217.9,10484.0,197.5061,197.8236,197.3972,197.6512,10484.0
2020-10-09 14:50:00,217.91,218.0,217.74,217.96,6767.0,197.6603,197.7419,197.5061,197.7057,6767.0
2020-10-09 15:00:00,217.92,218.31,217.92,218.11,9739.0,197.6694,198.0231,197.6694,197.8417,9739.0
2020-10-09 15:10:00,218.06,218.2,218.0,218.2,16403.0,197.7964,197.9234,197.7419,197.9234,16403.0
2020-10-09 15:20:00,218.2,218.72,218.19,218.72,21700.0,197.9234,198.395,197.9143,198.395,21700.0
2020-10-09 15:30:00,218.79,218.8,218.19,218.21,15504.0,198.4585,198.4676,197.9143,197.9324,15504.0
2020-10-09 15:40:00,218.25,218.6,218.24,218.4,23390.0,197.9687,198.2862,197.9596,198.1048,23390.0
2020-10-09 15:50:00,218.42,218.53,218.31,218.46,36512.0,198.1229,198.2227,198.0231,198.1592,36512.0
2020-10-12 09:30:00,219.85,221.38,218.96,220.98,66694.0,199.42,200.8078,198.6127,200.445,66694.0
2020-10-12 09:40:00,220.85,220.98,219.08,219.37,20330.0,200.3271,200.445,198.7216,198.9846,20330.0
2020-10-12 09:50:00,219.51,220.03,219.29,219.75,24153.0,199.1116,199.5833,198.9121,199.3293,24153.0
2020-10-12 10:00:00,219.67,219.81,218.61,218.97,17333.0,199.2567,199.3837,198.2953,198.6218,17333.0
2020-10-12 10:10:00,219.0,219.23,218.78,218.89,6184.0,198.649,198.8576,198.4495,198.5492,6184.0
2020-10-12 10:20:00,218.82,219.33,218.53,219.33,9536.0,198.4857,198.9483,198.2227,198.9483,9536.0
2020-10-12 10:30:00,219.23,219.74,219.19,219.55,31040.0,198.8576,199.3202,198.8214,199.1479,31040.0
2020-10-12 10:40:00,219.58,219.89,219.4,219.4,8400.0,199.1751,199.4563,199.0118,199.0118,8400.0
2020-10-12 10:50:00,219.2,219.31,218.53,218.77,5671.0,198.8304,198.9302,198.2227,198.4404,5671.0
2020-10-12 11:00:00,218.78,218.98,218.42,218.52,9145.0,198.4495,198.6309,198.1229,198.2136,9145.0
2020-10-12 11:10:00,218.49,218.66,218.14,218.32,21990.0,198.1864,198.3406,197.8689,198.0322,21990.0
2020-10-12 11:20:00,218.5,219.6,218.44,219.42,43361.0,198.1955,199.1933,198.141,199.03,43361.0
2020-10-12 11:30:00,219.16,219.16,218.73,218.73,8629.0,198.7941,198.7941,198.4041,198.4041,8629.0
2020-10-12 11:40:00,218.68,218.7,218.18,218.32,6430.0,198.3587,198.3769,197.9052,198.0322,6430.0
2020-10-12 11:50:00,218.29,218.32,218.09,218.32,6685.0,198.005,198.0322,197.8236,198.0322,6685.0
2020-10-12 12:00:00,218.34,218.47,218.25,218.32,5012.0,198.0503,198.1683,197.9687,198.0322,5012.0
2020-10-12 12:10:00,218.31,218.39,218.22,218.22,7495.0,198.0231,198.0957,197.9415,197.9415,7495.0
2020-10-12 12:20:00,218.3,218.73,218.25,218.73,8554.0,198.0141,198.4041,197.9687,198.4041,8554.0
2020-10-12 12:30:00,218.77,218.85,218.66,218.68,4178.0,198.4404,198.5129,198.3406,198.3587,4178.0
2020-10-12 12:40:00,218.66,218.83,218.08,218.21,17887.0,198.3406,198.4948,197.8145,197.9324,17887.0
2020-10-12 12:50:00,218.22,218.22,217.84,217.95,12025.0,197.9415,197.9415,197.5968,197.6966,12025.0
2020-10-12 13:00:00,218.07,218.09,217.58,217.58,13891.0,197.8054,197.8236,197.361,197.361,13891.0
2020-10-12 13:10:00,217.55,218.09,217.53,218.04,14692.0,197.3338,197.8236,197.3156,197.7782,14692.0
2020-10-12 13:20:00,218.11,218.29,217.98,218.27,12093.0,197.8417,198.005,197.7238,197.9868,12093.0
2020-10-12 13:30:00,218.28,218.49,217.62,217.72,9774.0,197.9959,198.1864,197.3972,197.488,9774.0
2020-10-12 13:40:00,217.75,217.96,217.2,217.3,11176.0,197.5152,197.7057,197.0163,197.107,11176.0
2020-10-12 13:50:00,217.43,217.47,217.22,217.45,23020.0,197.2249,197.2612,197.0344,197.243,23020.0
2020-10-12 14:00:00,217.47,218.08,217.47,218.04,7919.0,197.2612,197.8145,197.2612,197.7782,7919.0
2020-10-12 14:10:00,217.95,218.05,217.66,217.8,6235.0,197.6966,197.7873,197.4335,197.5605,6235.0
2020-10-12 14:20:00,217.91,217.91,217.59,217.74,9538.0,197.6603,197.6603,197.37,197.5061,9538.0
2020-10-12 14:30:00,217.71,217.86,217.22,217.26,10566.0,197.4789,197.6149,197.0344,197.0707,10566.0
2020-10-12 14:40:00,217.34,217.4,217.01,217.29,8305.0,197.1433,197.1977,196.8439,197.0979,8305.0
2020-10-12 14:50:00,217.29,217.87,216.93,217.87,13997.0,197.0979,197.624,196.7714,197.624,13997.0
2020-10-12 15:00:00,217.8,218.08,217.8,217.9,16599.0,197.5605,197.8145,197.5605,197.6512,16599.0
2020-10-12 15:10:00,217.94,218.04,217.2,217.61,28887.0,197.6875,197.7782,197.0163,197.3882,28887.0
2020-10-12 15:20:00,217.62,218.03,217.61,217.99,10831.0,197.3972,197.7691,197.3882,197.7329,10831.0
2020-10-12 15:30:00,217.94,217.94,217.71,217.86,15439.0,197.6875,197.6875,197.4789,197.6149,15439.0
2020-10-12 15:40:00,217.89,218.19,217.3,217.36,30343.0,197.6422,197.9143,197.107,197.1614,30343.0
2020-10-12 15:50:00,217.25,217.68,217.13,217.2,71398.0,197.0616,197.4517,196.9528,197.0163,71398.0
2020-10-13 09:30:00,217.0,219.01,216.86,218.89,40345.0,196.8349,198.6581,196.7079,198.5492,40345.0
2020-10-13 09:40:00,218.52,219.21,218.13,219.13,12804.0,198.2136,198.8395,197.8599,198.7669,12804.0
2020-10-13 09:50:00,219.03,219.08,218.03,218.3,13489.0,198.6762,198.7216,197.7691,198.0141,13489.0
2020-10-13 10:00:00,218.3,218.79,217.89,218.06,10719.0,198.0141,198.4585,197.6422,197.7964,10719.0
2020-10-13 10:10:00,218.06,218.19,217.61,217.82,6898.0,197.7964,197.9143,197.3882,197.5787,6898.0
2020-10-13 10:20:00,217.8,218.37,217.73,218.2,6404.0,197.5605,198.0776,197.497,197.9234,6404.0
2020-10-13 10:30:00,218.21,218.68,218.04,218.06,9566.0,197.9324,198.3587,197.7782,197.7964,9566.0
2020-10-13 10:40:00,218.14,218.14,217.33,217.36,6035.0,197.8689,197.8689,197.1342,197.1614,6035.0
2020-10-13 10:50:00,217.36,217.86,217.15,217.35,13041.0,197.1614,197.6149,196.9709,197.1523,13041.0
2020-10-13 11:00:00,217.36,217.36,216.79,216.84,8882.0,197.1614,197.1614,196.6444,196.6897,8882.0
2020-10-13 11:10:00,216.88,217.02,216.55,216.7,4801.0,196.726,196.853,196.4267,196.5627,4801.0
2020-10-13 11:20:00,216.7,216.9,216.16,216.16,5377.0,196.5627,196.7442,196.0729,196.0729,5377.0
2020-10-13 11:30:00,216.25,216.41,215.88,215.95,7107.0,196.1546,196.2997,195.8189,195.8824,7107.0
2020-10-13 11:40:00,215.89,216.05,215.36,215.56,10783.0,195.828,195.9731,195.3473,195.5287,10783.0
2020-10-13 11:50:00,215.56,216.02,215.32,215.8,6022.0,195.5287,195.9459,195.311,195.7464,6022.0
2020-10-13 12:00:00,215.79,216.15,215.69,216.11,8262.0,195.7373,196.0639,195.6466,196.0276,8262.0
2020-10-13 12:10:00,216.03,216.87,215.68,216.82,7594.0,195.955,196.7169,195.6375,196.6716,7594.0
2020-10-13 12:20:00,216.83,217.13,216.71,217.04,3861.0,196.6807,196.9528,196.5718,196.8711,3861.0
2020-10-13 12:30:00,217.04,217.12,216.19,216.2,2902.0,196.8711,196.9437,196.1001,196.1092,2902.0
2020-10-13 12:40:00,216.08,216.76,216.07,216.65,2785.0,196.0004,196.6172,195.9913,196.5174,2785.0
2020-10-13 12:50:00,216.64,216.75,216.59,216.62,2067.0,196.5083,196.6081,196.463,196.4902,2067.0
2020-10-13 13:00:00,216.63,216.92,216.63,216.63,5975.0,196.4992,196.7623,196.4992,196.4992,5975.0
2020-10-13 13:10:00,216.73,216.82,216.28,216.28,3427.0,196.59,196.6716,196.1818,196.1818,3427.0
2020-10-13 13:20:00,216.28,216.54,215.99,216.54,8211.0,196.1818,196.4176,195.9187,196.4176,8211.0
2020-10-13 13:30:00,216.7,217.15,216.7,216.77,10833.0,196.5627,196.9709,196.5627,196.6262,10833.0
2020-10-13 13:40:00,216.86,216.95,216.56,216.59,4018.0,196.7079,196.7895,196.4358,196.463,4018.0
2020-10-13 13:50:00,216.64,216.64,216.13,216.26,2586.0,196.5083,196.5083,196.0457,196.1636,2586.0
2020-10-13 14:00:00,216.07,216.31,216.04,216.3,2975.0,195.9913,196.209,195.9641,196.1999,2975.0
2020-10-13 14:10:00,216.4,216.52,216.24,216.51,7001.0,196.2906,196.3995,196.1455,196.3904,7001.0
2020-10-13 14:20:00,216.46,216.46,215.55,215.56,3228.0,196.345,196.345,195.5196,195.5287,3228.0
2020-10-13 14:30:00,215.35,215.75,215.04,215.19,8405.0,195.3382,195.701,195.057,195.1931,8405.0
2020-10-13 14:40:00,215.07,215.12,214.45,214.73,21318.0,195.0842,195.1296,194.5218,194.7758,21318.0
2020-10-13 14:50:00,214.62,215.19,214.61,215.04,4957.0,194.676,195.1931,194.667,195.057,4957.0
2020-10-13 15:00:00,214.91,215.47,214.91,215.16,25457.0,194.9391,195.447,194.9391,195.1658,25457.0
2020-10-13 15:10:00,215.17,215.29,214.9,215.05,8635.0,195.1749,195.2838,194.93,195.0661,8635.0
2020-10-13 15:20:00,214.98,215.11,214.81,215.01,12742.0,195.0026,195.1205,194.8484,195.0298,12742.0
2020-10-13 15:30:00,215.0,215.38,215.0,215.23,17173.0,195.0207,195.3654,195.0207,195.2293,17173.0
2020-10-13 15:40:00,215.32,215.42,215.08,215.11,22249.0,195.311,195.4017,195.0933,195.1205,22249.0
2020-10-13 15:50:00,215.3,215.44,214.97,214.97,45720.0,195.2928,195.4198,194.9935,194.9935,45720.0
2020-10-14 09:30:00,215.98,217.62,215.91,216.58,20525.0,195.9096,197.3972,195.8462,196.4539,20525.0
2020-10-14 09:40:00,216.98,217.59,216.86,217.53,4023.0,196.8167,197.37,196.7079,197.3156,4023.0
2020-10-14 09:50:00,217.29,217.76,217.23,217.5,9898.0,197.0979,197.5242,197.0435,197.2884,9898.0
2020-10-14 10:00:00,217.51,218.0,217.41,217.7,17234.0,197.2975,197.7419,197.2068,197.4698,17234.0
2020-10-14 10:10:00,217.74,217.88,217.56,217.56,7332.0,197.5061,197.6331,197.3428,197.3428,7332.0
2020-10-14 10:20:00,217.56,218.28,217.56,217.94,18072.0,197.3428,197.9959,197.3428,197.6875,18072.0
2020-10-14 10:30:00,217.81,218.32,217.6,218.28,5848.0,197.5696,198.0322,197.3791,197.9959,5848.0
2020-10-14 10:40:00,218.34,218.64,217.94,218.51,5502.0,198.0503,198.3225,197.6875,198.2045,5502.0
2020-10-14 10:50:00,218.57,218.86,218.41,218.86,9785.0,198.259,198.522,198.1138,198.522,9785.0
2020-10-14 11:00:00,218.87,218.95,218.38,218.93,6362.0,198.5311,198.6037,198.0866,198.5855,6362.0
2020-10-14 11:10:00,219.1,219.18,218.85,218.85,8409.0,198.7397,198.8123,198.5129,198.5129,8409.0
2020-10-14 11:20:00,218.84,219.14,218.63,218.94,7455.0,198.5039,198.776,198.3134,198.5946,7455.0
2020-10-14 11:30:00,218.92,219.05,218.57,218.64,9132.0,198.5764,198.6944,198.259,198.3225,9132.0
2020-10-14 11:40:00,218.67,218.9,218.01,218.09,4458.0,198.3497,198.5583,197.751,197.8236,4458.0
2020-10-14 11:50:00,218.09,218.44,217.89,217.98,8427.0,197.8236,198.141,197.6422,197.7238,8427.0
2020-10-14 12:00:00,217.97,218.43,217.97,218.32,7215.0,197.7147,198.132,197.7147,198.0322,7215.0
2020-10-14 12:10:00,218.24,218.31,218.01,218.3,13937.0,197.9596,198.0231,197.751,198.0141,13937.0
2020-10-14 12:20:00,218.23,218.44,218.02,218.34,3512.0,197.9506,198.141,197.7601,198.0503,3512.0
2020-10-14 12:30:00,218.35,218.52,217.75,217.92,8044.0,198.0594,198.2136,197.5152,197.6694,8044.0
2020-10-14 12:40:00,218.2,218.35,218.03,218.35,5103.0,197.9234,198.0594,197.7691,198.0594,5103.0
2020-10-14 12:50:00,218.35,218.63,218.22,218.42,9708.0,198.0594,198.3134,197.9415,198.1229,9708.0
2020-10-14 13:00:00,218.37,218.7,218.37,218.62,13588.0,198.0776,198.3769,198.0776,198.3043,13588.0
2020-10-14 13:10:00,218.56,218.74,218.42,218.54,8646.0,198.2499,198.4132,198.1229,198.2318,8646.0
2020-10-14 13:20:00,218.61,218.61,217.92,217.98,12234.0,198.2953,198.2953,197.6694,197.7238,12234.0
2020-10-14 13:30:00,217.95,218.01,217.63,217.77,5254.0,197.6966,197.751,197.4063,197.5333,5254.0
2020-10-14 13:40:00,217.79,217.84,217.44,217.73,7612.0,197.5515,197.5968,197.234,197.497,7612.0
2020-10-14 13:50:00,217.71,217.71,217.48,217.55,7139.0,197.4789,197.4789,197.2703,197.3338,7139.0
2020-10-14 14:00:00,217.56,217.79,217.27,217.75,6980.0,197.3428,197.5515,197.0798,197.5152,6980.0
2020-10-14 14:10:00,217.73,218.06,217.73,218.02,5372.0,197.497,197.7964,197.497,197.7601,5372.0
2020-10-14 14:20:00,218.05,218.15,217.67,217.67,3519.0,197.7873,197.878,197.4426,197.4426,3519.0
2020-10-14 14:30:00,217.75,217.84,217.29,217.32,10201.0,197.5152,197.5968,197.0979,197.1251,10201.0
2020-10-14 14:40:00,217.42,217.79,217.26,217.74,5432.0,197.2158,197.5515,197.0707,197.5061,5432.0
2020-10-14 14:50:00,217.71,217.93,217.41,217.78,7944.0,197.4789,197.6784,197.2068,197.5424,7944.0
2020-10-14 15:00:00,217.86,218.33,217.68,218.1,9466.0,197.6149,198.0413,197.4517,197.8326,9466.0
2020-10-14 15:10:00,218.18,218.35,217.99,218.12,5921.0,197.9052,198.0594,197.7329,197.8508,5921.0
2020-10-14 15:20:00,218.1,218.16,217.67,217.73,6592.0,197.8326,197.8871,197.4426,197.497,6592.0
2020-10-14 15:30:00,217.69,217.94,217.59,217.61,8651.0,197.4607,197.6875,197.37,197.3882,8651.0
2020-10-14 15:40:00,217.7,217.98,217.56,217.72,13576.0,197.4698,197.7238,197.3428,197.488,13576.0
2020-10-14 15:50:00,217.7,217.97,217.09,217.47,59841.0,197.4698,197.7147,196.9165,197.2612,59841.0
2020-10-15 09:30:00,214.15,215.07,213.76,214.06,29312.0,194.2497,195.0842,193.8959,194.1681,29312.0
2020-10-15 09:40:00,213.94,215.35,213.93,214.84,7482.0,194.0592,195.3382,194.0501,194.8756,7482.0
2020-10-15 09:50:00,214.88,215.22,214.53,215.15,6999.0,194.9119,195.2203,194.5944,195.1568,6999.0
2020-10-15 10:00:00,215.11,215.54,215.07,215.07,11525.0,195.1205,195.5105,195.0842,195.0842,11525.0
2020-10-15 10:10:00,215.05,215.2,214.5,215.12,12008.0,195.0661,195.2021,194.5672,195.1296,12008.0
2020-10-15 10:20:00,215.18,215.58,215.18,215.53,10363.0,195.184,195.5468,195.184,195.5015,10363.0
2020-10-15 10:30:00,215.61,216.16,215.13,216.08,17194.0,195.574,196.0729,195.1386,196.0004,17194.0
2020-10-15 10:40:00,216.17,216.5,215.93,216.29,16950.0,196.082,196.3813,195.8643,196.1908,16950.0
2020-10-15 10:50:00,216.21,217.07,215.95,217.03,15625.0,196.1183,196.8984,195.8824,196.8621,15625.0
2020-10-15 11:00:00,217.03,217.11,215.84,216.56,19455.0,196.8621,196.9346,195.7827,196.4358,19455.0
2020-10-15 11:10:00,216.46,217.07,216.17,216.95,10374.0,196.345,196.8984,196.082,196.7895,10374.0
2020-10-15 11:20:00,216.88,216.89,216.36,216.45,7741.0,196.726,196.7351,196.2543,196.336,7741.0
2020-10-15 11:30:00,216.49,216.72,216.33,216.46,6435.0,196.3723,196.5809,196.2271,196.345,6435.0
2020-10-15 11:40:00,216.45,216.79,216.38,216.71,3301.0,196.336,196.6444,196.2725,196.5718,3301.0
2020-10-15 11:50:00,216.79,217.51,216.74,217.28,9170.0,196.6444,197.2975,196.599,197.0888,9170.0
2020-10-15 12:00:00,217.25,217.41,217.08,217.31,5594.0,197.0616,197.2068,196.9074,197.1161,5594.0
2020-10-15 12:10:00,217.19,217.58,217.17,217.49,6602.0,197.0072,197.361,196.9891,197.2793,6602.0
2020-10-15 12:20:00,217.54,217.56,217.08,217.2,3487.0,197.3247,197.3428,196.9074,197.0163,3487.0
2020-10-15 12:30:00,217.26,217.33,217.04,217.29,3104.0,197.0707,197.1342,196.8711,197.0979,3104.0
2020-10-15 12:40:00,217.35,217.35,216.84,217.09,6634.0,197.1523,197.1523,196.6897,196.9165,6634.0
2020-10-15 12:50:00,217.09,217.65,217.09,217.6,4514.0,196.9165,197.4245,196.9165,197.3791,4514.0
2020-10-15 13:00:00,217.62,217.7,217.43,217.59,3032.0,197.3972,197.4698,197.2249,197.37,3032.0
2020-10-15 13:10:00,217.59,218.0,217.57,217.98,4579.0,197.37,197.7419,197.3519,197.7238,4579.0
2020-10-15 13:20:00,217.97,218.2,217.87,218.15,4400.0,197.7147,197.9234,197.624,197.878,4400.0
2020-10-15 13:30:00,218.15,218.21,218.03,218.05,11799.0,197.878,197.9324,197.7691,197.7873,11799.0
2020-10-15 13:40:00,218.03,218.23,217.64,217.71,7100.0,197.7691,197.9506,197.4154,197.4789,7100.0
2020-10-15 13:50:00,217.78,217.87,217.63,217.85,7086.0,197.5424,197.624,197.4063,197.6059,7086.0
2020-10-15 14:00:00,217.89,218.21,217.81,218.18,10475.0,197.6422,197.9324,197.5696,197.9052,10475.0
2020-10-15 14:10:00,218.17,218.64,218.09,218.6,5131.0,197.8961,198.3225,197.8236,198.2862,5131.0
2020-10-15 14:20:00,218.66,218.7,218.44,218.57,7182.0,198.3406,198.3769,198.141,198.259,7182.0
2020-10-15 14:30:00,218.66,218.86,218.3,218.31,5656.0,198.3406,198.522,198.0141,198.0231,5656.0
2020-10-15 14:40:00,218.36,218.58,218.25,218.5,13710.0,198.0685,198.268,197.9687,198.1955,13710.0
2020-10-15 14:50:00,218.55,218.97,218.43,218.96,17246.0,198.2408,198.6218,198.132,198.6127,17246.0
2020-10-15 15:00:00,218.9,219.29,218.9,219.04,24459.0,198.5583,198.9121,198.5583,198.6853,24459.0
2020-10-15 15:10:00,219.07,219.4,218.9,219.26,17879.0,198.7125,199.0118,198.5583,198.8848,17879.0
2020-10-15 15:20:00,219.24,219.61,219.18,219.37,18340.0,198.8667,199.2023,198.8123,198.9846,18340.0
2020-10-15 15:30:00,219.28,219.42,219.17,219.36,10802.0,198.903,199.03,198.8032,198.9756,10802.0
2020-10-15 15:40:00,219.41,219.55,218.96,219.06,23728.0,199.0209,199.1479,198.6127,198.7034,23728.0
2020-10-15 15:50:00,219.03,219.77,219.03,219.31,84818.0,198.6762,199.3475,198.6762,198.9302,84818.0
2020-10-16 09:30:00,220.58,220.6,219.26,219.31,73178.0,200.0822,200.1003,198.8848,198.9302,73178.0
2020-10-16 09:40:00,219.54,220.42,219.39,219.62,16410.0,199.1388,199.9371,199.0028,199.2114,16410.0
2020-10-16 09:50:00,219.61,219.61,218.89,219.01,2839.0,199.2023,199.2023,198.5492,198.6581,2839.0
2020-10-16 10:00:00,219.25,219.73,219.04,219.52,8333.0,198.8758,199.3112,198.6853,199.1207,8333.0
2020-10-16 10:10:00,219.44,219.72,219.15,219.2,5176.0,199.0481,199.3021,198.7851,198.8304,5176.0
2020-10-16 10:20:00,219.15,219.5,217.29,219.38,8765.0,198.7851,199.1025,197.0979,198.9937,8765.0
2020-10-16 10:30:00,219.17,219.42,218.89,219.12,25639.0,198.8032,199.03,198.5492,198.7579,25639.0
2020-10-16 10:40:00,219.04,219.12,218.16,218.16,5077.0,198.6853,198.7579,197.8871,197.8871,5077.0
2020-10-16 10:50:00,218.51,218.61,218.22,218.38,6959.0,198.2045,198.2953,197.9415,198.0866,6959.0
2020-10-16 11:00:00,218.46,218.81,218.32,218.81,6272.0,198.1592,198.4767,198.0322,198.4767,6272.0
2020-10-16 11:10:00,218.66,218.84,218.18,218.18,11266.0,198.3406,198.5039,197.9052,197.9052,11266.0
2020-10-16 11:20:00,218.26,218.43,218.09,218.34,6135.0,197.9778,198.132,197.8236,198.0503,6135.0
2020-10-16 11:30:00,218.21,219.08,218.21,219.08,13233.0,197.9324,198.7216,197.9324,198.7216,13233.0
2020-10-16 11:40:00,219.2,219.39,218.88,219.05,10205.0,198.8304,199.0028,198.5402,198.6944,10205.0
2020-10-16 11:50:00,219.28,219.75,219.25,219.75,7486.0,198.903,199.3293,198.8758,199.3293,7486.0
2020-10-16 12:00:00,219.69,219.8,219.29,219.8,3960.0,199.2749,199.3747,198.9121,199.3747,3960.0
2020-10-16 12:10:00,219.75,220.05,219.42,219.97,9343.0,199.3293,199.6014,199.03,199.5289,9343.0
2020-10-16 12:20:00,220.0,220.45,220.0,220.31,6468.0,199.5561,199.9643,199.5561,199.8373,6468.0
2020-10-16 12:30:00,220.34,220.35,219.96,220.35,3858.0,199.8645,199.8736,199.5198,199.8736,3858.0
2020-10-16 12:40:00,220.4,220.43,219.94,220.09,4067.0,199.9189,199.9461,199.5017,199.6377,4067.0
2020-10-16 12:50:00,220.1,220.5,220.03,220.33,10001.0,199.6468,200.0096,199.5833,199.8554,10001.0
2020-10-16 13:00:00,220.33,220.63,220.27,220.63,3940.0,199.8554,200.1275,199.801,200.1275,3940.0
2020-10-16 13:10:00,220.5,220.97,220.41,220.87,7316.0,200.0096,200.4359,199.928,200.3452,7316.0
2020-10-16 13:20:00,220.91,221.04,220.7,220.81,10737.0,200.3815,200.4994,200.191,200.2908,10737.0
2020-10-16 13:30:00,220.81,220.82,220.26,220.28,11868.0,200.2908,200.2999,199.7919,199.8101,11868.0
2020-10-16 13:40:00,220.32,220.37,219.89,220.0,18021.0,199.8463,199.8917,199.4563,199.5561,18021.0
2020-10-16 13:50:00,220.0,220.12,219.8,219.96,9751.0,199.5561,199.6649,199.3747,199.5198,9751.0
2020-10-16 14:00:00,220.01,220.75,219.94,220.71,12017.0,199.5652,200.2364,199.5017,200.2001,12017.0
2020-10-16 14:10:00,220.9,221.37,220.89,221.11,7983.0,200.3724,200.7988,200.3634,200.5629,7983.0
2020-10-16 14:20:00,221.1,221.38,221.02,221.04,29989.0,200.5539,200.8078,200.4813,200.4994,29989.0
2020-10-16 14:30:00,220.89,220.95,220.57,220.76,16565.0,200.3634,200.4178,200.0731,200.2455,16565.0
2020-10-16 14:40:00,220.71,220.72,220.15,220.25,5874.0,200.2001,200.2092,199.6921,199.7829,5874.0
2020-10-16 14:50:00,220.22,220.28,219.93,220.01,12902.0,199.7556,199.8101,199.4926,199.5652,12902.0
2020-10-16 15:00:00,220.02,220.06,219.8,219.95,7384.0,199.5742,199.6105,199.3747,199.5107,7384.0
2020-10-16 15:10:00,219.9,219.96,219.55,219.56,7492.0,199.4654,199.5198,199.1479,199.157,7492.0
2020-10-16 15:20:00,219.53,219.55,219.2,219.31,23635.0,199.1298,199.1479,198.8304,198.9302,23635.0
2020-10-16 15:30:00,219.36,219.5,219.21,219.37,18688.0,198.9756,199.1025,198.8395,198.9846,18688.0
2020-10-16 15:40:00,219.37,219.61,219.33,219.37,23397.0,198.9846,199.2023,198.9483,198.9846,23397.0
2020-10-16 15:50:00,219.33,219.48,218.75,218.76,42629.0,198.9483,199.0844,198.4222,198.4313,42629.0
2020-10-19 09:30:00,218.56,219.14,218.05,218.51,32263.0,198.2499,198.776,197.7873,198.2045,32263.0
2020-10-19 09:40:00,218.5,218.72,218.09,218.36,7221.0,198.1955,198.395,197.8236,198.0685,7221.0
2020-10-19 09:50:00,218.25,219.35,218.22,218.62,23404.0,197.9687,198.9665,197.9415,198.3043,23404.0
2020-10-19 10:00:00,218.59,218.84,217.25,217.44,22291.0,198.2771,198.5039,197.0616,197.234,22291.0
2020-10-19 10:10:00,217.3,218.23,217.3,218.23,8114.0,197.107,197.9506,197.107,197.9506,8114.0
2020-10-19 10:20:00,218.1,218.51,218.01,218.51,8696.0,197.8326,198.2045,197.751,198.2045,8696.0
2020-10-19 10:30:00,218.61,218.96,218.33,218.44,7863.0,198.2953,198.6127,198.0413,198.141,7863.0
2020-10-19 10:40:00,218.4,218.96,218.26,218.56,5959.0,198.1048,198.6127,197.9778,198.2499,5959.0
2020-10-19 10:50:00,218.83,219.5,218.75,219.5,5904.0,198.4948,199.1025,198.4222,199.1025,5904.0
2020-10-19 11:00:00,219.71,219.82,218.82,218.94,4500.0,199.293,199.3928,198.4857,198.5946,4500.0
2020-10-19 11:10:00,218.85,219.05,218.46,218.46,3473.0,198.5129,198.6944,198.1592,198.1592,3473.0
2020-10-19 11:20:00,218.58,218.58,217.94,218.39,8429.0,198.268,198.268,197.6875,198.0957,8429.0
2020-10-19 11:30:00,218.46,218.49,217.93,217.94,6056.0,198.1592,198.1864,197.6784,197.6875,6056.0
2020-10-19 11:40:00,218.06,218.27,217.58,217.89,5432.0,197.7964,197.9868,197.361,197.6422,5432.0
2020-10-19 11:50:00,217.98,217.98,217.54,217.71,4234.0,197.7238,197.7238,197.3247,197.4789,4234.0
2020-10-19 12:00:00,217.66,217.96,217.42,217.52,6576.0,197.4335,197.7057,197.2158,197.3065,6576.0
2020-10-19 12:10:00,217.55,217.83,217.43,217.62,5101.0,197.3338,197.5877,197.2249,197.3972,5101.0
2020-10-19 12:20:00,217.57,217.75,217.39,217.6,3887.0,197.3519,197.5152,197.1886,197.3791,3887.0
2020-10-19 12:30:00,217.68,218.11,217.57,217.81,3403.0,197.4517,197.8417,197.3519,197.5696,3403.0
2020-10-19 12:40:00,217.79,218.22,217.79,218.14,3947.0,197.5515,197.9415,197.5515,197.8689,3947.0
2020-10-19 12:50:00,218.14,218.14,217.77,217.83,3602.0,197.8689,197.8689,197.5333,197.5877,3602.0
2020-10-19 13:00:00,217.91,218.05,217.44,217.47,3202.0,197.6603,197.7873,197.234,197.2612,3202.0
2020-10-19 13:10:00,217.48,217.95,217.46,217.77,4863.0,197.2703,197.6966,197.2521,197.5333,4863.0
2020-10-19 13:20:00,217.75,217.75,217.21,217.22,4807.0,197.5152,197.5152,197.0253,197.0344,4807.0
2020-10-19 13:30:00,217.25,217.25,216.75,216.81,5461.0,197.0616,197.0616,196.6081,196.6625,5461.0
2020-10-19 13:40:00,216.8,216.87,216.2,216.32,4474.0,196.6534,196.7169,196.1092,196.2181,4474.0
2020-10-19 13:50:00,216.31,216.34,215.83,216.0,7964.0,196.209,196.2362,195.7736,195.9278,7964.0
2020-10-19 14:00:00,215.97,215.97,215.63,215.63,4906.0,195.9006,195.9006,195.5922,195.5922,4906.0
2020-10-19 14:10:00,215.71,216.05,215.61,215.72,12647.0,195.6647,195.9731,195.574,195.6738,12647.0
2020-10-19 14:20:00,215.81,216.23,215.68,216.23,6634.0,195.7554,196.1364,195.6375,196.1364,6634.0
2020-10-19 14:30:00,216.21,216.24,215.13,215.32,13493.0,196.1183,196.1455,195.1386,195.311,13493.0
2020-10-19 14:40:00,215.15,215.22,214.1,214.1,9589.0,195.1568,195.2203,194.2044,194.2044,9589.0
2020-10-19 14:50:00,214.05,214.53,213.94,214.02,10325.0,194.159,194.5944,194.0592,194.1318,10325.0
2020-10-19 15:00:00,213.98,214.15,213.38,214.0,11018.0,194.0955,194.2497,193.5513,194.1136,11018.0
2020-10-19 15:10:00,214.0,214.47,213.85,214.09,19656.0,194.1136,194.54,193.9776,194.1953,19656.0
2020-10-19 15:20:00,214.09,214.44,214.0,214.29,14391.0,194.1953,194.5128,194.1136,194.3767,14391.0
2020-10-19 15:30:00,214.42,214.8,214.3,214.79,14025.0,194.4946,194.8393,194.3858,194.8302,14025.0
2020-10-19 15:40:00,214.71,214.78,214.02,214.31,26319.0,194.7577,194.8212,194.1318,194.3948,26319.0
2020-10-19 15:50:00,214.26,214.26,213.4,213.67,94363.0,194.3495,194.3495,193.5694,193.8143,94363.0
2020-10-20 09:30:00,214.3,215.74,214.12,215.6,18664.0,194.3858,195.692,194.2225,195.565,18664.0
2020-10-20 09:40:00,215.31,215.63,214.83,215.11,5730.0,195.3019,195.5922,194.8665,195.1205,5730.0
2020-10-20 09:50:00,215.04,215.65,214.69,215.5,10055.0,195.057,195.6103,194.7395,195.4743,10055.0
2020-10-20 10:00:00,215.64,215.64,215.19,215.49,12893.0,195.6012,195.6012,195.1931,195.4652,12893.0
2020-10-20 10:10:00,215.24,215.62,214.96,214.99,12855.0,195.2384,195.5831,194.9844,195.0116,12855.0
2020-10-20 10:20:00,215.2,215.3,214.89,215.09,7626.0,195.2021,195.2928,194.9209,195.1024,7626.0
2020-10-20 10:30:00,215.1,215.36,214.46,215.07,9733.0,195.1114,195.3473,194.5309,195.0842,9733.0
2020-10-20 10:40:00,215.08,215.57,214.97,215.12,8060.0,195.0933,195.5377,194.9935,195.1296,8060.0
2020-10-20 10:50:00,215.29,215.79,214.89,214.89,7507.0,195.2838,195.7373,194.9209,194.9209,7507.0
2020-10-20 11:00:00,214.77,215.03,214.38,214.87,8471.0,194.8121,195.0479,194.4583,194.9028,8471.0
2020-10-20 11:10:00,214.92,215.7,214.92,215.59,2970.0,194.9482,195.6557,194.9482,195.5559,2970.0
2020-10-20 11:20:00,215.48,216.14,215.21,216.06,4699.0,195.4561,196.0548,195.2112,195.9822,4699.0
2020-10-20 11:30:00,215.99,216.66,215.95,216.53,7681.0,195.9187,196.5265,195.8824,196.4085,7681.0
2020-10-20 11:40:00,216.57,217.16,216.57,216.96,6202.0,196.4448,196.98,196.4448,196.7986,6202.0
2020-10-20 11:50:00,217.06,217.34,216.83,217.34,5134.0,196.8893,197.1433,196.6807,197.1433,5134.0
2020-10-20 12:00:00,217.48,217.69,217.28,217.54,4756.0,197.2703,197.4607,197.0888,197.3247,4756.0
2020-10-20 12:10:00,217.53,217.59,216.96,216.98,5244.0,197.3156,197.37,196.7986,196.8167,5244.0
2020-10-20 12:20:00,217.01,217.01,216.5,216.5,3828.0,196.8439,196.8439,196.3813,196.3813,3828.0
2020-10-20 12:30:00,216.73,217.64,216.5,217.47,6967.0,196.59,197.4154,196.3813,197.2612,6967.0
2020-10-20 12:40:00,217.58,217.82,217.46,217.59,3560.0,197.361,197.5787,197.2521,197.37,3560.0
2020-10-20 12:50:00,217.57,217.66,217.27,217.46,4006.0,197.3519,197.4335,197.0798,197.2521,4006.0
2020-10-20 13:00:00,217.56,217.79,217.27,217.51,3771.0,197.3428,197.5515,197.0798,197.2975,3771.0
2020-10-20 13:10:00,217.36,217.92,217.36,217.8,4074.0,197.1614,197.6694,197.1614,197.5605,4074.0
2020-10-20 13:20:00,217.78,218.33,217.75,218.08,6121.0,197.5424,198.0413,197.5152,197.8145,6121.0
2020-10-20 13:30:00,218.22,218.55,218.22,218.5,6011.0,197.9415,198.2408,197.9415,198.1955,6011.0
2020-10-20 13:40:00,218.46,218.87,218.43,218.61,4765.0,198.1592,198.5311,198.132,198.2953,4765.0
2020-10-20 13:50:00,218.47,218.47,217.96,218.09,5386.0,198.1683,198.1683,197.7057,197.8236,5386.0
2020-10-20 14:00:00,218.09,218.31,217.8,218.11,11030.0,197.8236,198.0231,197.5605,197.8417,11030.0
2020-10-20 14:10:00,218.04,218.17,217.5,217.54,8186.0,197.7782,197.8961,197.2884,197.3247,8186.0
2020-10-20 14:20:00,217.6,217.69,217.19,217.56,5610.0,197.3791,197.4607,197.0072,197.3428,5610.0
2020-10-20 14:30:00,217.58,218.06,217.54,217.7,5162.0,197.361,197.7964,197.3247,197.4698,5162.0
2020-10-20 14:40:00,217.77,217.86,217.18,217.27,3260.0,197.5333,197.6149,196.9981,197.0798,3260.0
2020-10-20 14:50:00,217.15,217.25,217.02,217.03,9006.0,196.9709,197.0616,196.853,196.8621,9006.0
2020-10-20 15:00:00,216.99,217.03,216.06,216.06,6193.0,196.8258,196.8621,195.9822,195.9822,6193.0
2020-10-20 15:10:00,216.0,216.22,215.64,216.1,12428.0,195.9278,196.1273,195.6012,196.0185,12428.0
2020-10-20 15:20:00,216.05,216.54,215.93,216.54,5506.0,195.9731,196.4176,195.8643,196.4176,5506.0
2020-10-20 15:30:00,216.54,216.54,215.74,215.84,7119.0,196.4176,196.4176,195.692,195.7827,7119.0
2020-10-20 15:40:00,216.1,216.77,215.9,216.36,11881.0,196.0185,196.6262,195.8371,196.2543,11881.0
2020-10-20 15:50:00,216.25,216.7,215.69,215.88,36809.0,196.1546,196.5627,195.6466,195.8189,36809.0
2020-10-21 09:30:00,214.5,215.7,213.68,215.11,43428.0,194.5672,195.6557,193.8234,195.1205,43428.0
2020-10-21 09:40:00,215.1,215.53,214.73,215.36,17321.0,195.1114,195.5015,194.7758,195.3473,17321.0
2020-10-21 09:50:00,215.42,215.45,214.87,215.38,16605.0,195.4017,195.4289,194.9028,195.3654,16605.0
2020-10-21 10:00:00,215.24,215.74,214.89,215.61,21483.0,195.2384,195.692,194.9209,195.574,21483.0
2020-10-21 10:10:00,215.53,216.09,215.44,215.83,6777.0,195.5015,196.0094,195.4198,195.7736,6777.0
2020-10-21 10:20:00,215.85,216.04,215.15,215.67,34887.0,195.7917,195.9641,195.1568,195.6285,34887.0
2020-10-21 10:30:00,215.62,215.83,215.32,215.62,7380.0,195.5831,195.7736,195.311,195.5831,7380.0
2020-10-21 10:40:00,215.65,215.65,214.41,214.41,7102.0,195.6103,195.6103,194.4855,194.4855,7102.0
2020-10-21 10:50:00,214.28,214.4,213.68,213.86,14867.0,194.3676,194.4765,193.8234,193.9867,14867.0
2020-10-21 11:00:00,213.89,213.97,213.34,213.6,9224.0,194.0139,194.0864,193.515,193.7508,9224.0
2020-10-21 11:10:00,213.42,213.74,212.84,213.37,10014.0,193.5875,193.8778,193.0614,193.5422,10014.0
2020-10-21 11:20:00,213.55,213.58,213.29,213.37,9557.0,193.7055,193.7327,193.4696,193.5422,9557.0
2020-10-21 11:30:00,213.32,214.14,213.29,214.09,28780.0,193.4968,194.2406,193.4696,194.1953,28780.0
2020-10-21 11:40:00,213.97,214.25,213.9,214.03,22754.0,194.0864,194.3404,194.0229,194.1409,22754.0
2020-10-21 11:50:00,214.08,214.33,213.35,213.48,22446.0,194.1862,194.413,193.524,193.642,22446.0
2020-10-21 12:00:00,213.48,213.63,213.28,213.45,10523.0,193.642,193.778,193.4606,193.6148,10523.0
2020-10-21 12:10:00,213.28,213.32,212.51,213.15,12514.0,193.4606,193.4968,192.7621,193.3426,12514.0
2020-10-21 12:20:00,213.0,214.05,213.0,213.76,4146.0,193.2066,194.159,193.2066,193.8959,4146.0
2020-10-21 12:30:00,213.56,213.56,212.58,212.87,3037.0,193.7145,193.7145,192.8256,193.0887,3037.0
2020-10-21 12:40:00,212.84,213.46,212.84,213.02,5524.0,193.0614,193.6238,193.0614,193.2247,5524.0
2020-10-21 12:50:00,212.99,213.2,212.88,213.2,7197.0,193.1975,193.388,193.0977,193.388,7197.0
2020-10-21 13:00:00,213.14,213.25,212.99,213.14,5266.0,193.3336,193.4333,193.1975,193.3336,5266.0
2020-10-21 13:10:00,213.04,213.46,213.04,213.46,1735.0,193.2429,193.6238,193.2429,193.6238,1735.0
2020-10-21 13:20:00,213.44,213.44,212.92,213.09,5377.0,193.6057,193.6057,193.134,193.2882,5377.0
2020-10-21 13:30:00,213.11,213.32,213.01,213.14,14202.0,193.3063,193.4968,193.2156,193.3336,14202.0
2020-10-21 13:40:00,213.18,213.69,213.18,213.61,7581.0,193.3698,193.8325,193.3698,193.7599,7581.0
2020-10-21 13:50:00,213.66,214.04,213.33,213.36,6946.0,193.8052,194.1499,193.5059,193.5331,6946.0
2020-10-21 14:00:00,213.4,213.64,213.22,213.52,7132.0,193.5694,193.7871,193.4061,193.6782,7132.0
2020-10-21 14:10:00,213.47,213.66,213.41,213.54,4879.0,193.6329,193.8052,193.5785,193.6964,4879.0
2020-10-21 14:20:00,213.57,213.78,213.4,213.47,7731.0,193.7236,193.9141,193.5694,193.6329,7731.0
2020-10-21 14:30:00,213.47,214.02,213.44,213.92,5145.0,193.6329,194.1318,193.6057,194.0411,5145.0
2020-10-21 14:40:00,213.91,214.15,213.9,213.91,7717.0,194.032,194.2497,194.0229,194.032,7717.0
2020-10-21 14:50:00,213.91,214.15,213.81,214.06,8311.0,194.032,194.2497,193.9413,194.1681,8311.0
2020-10-21 15:00:00,214.11,214.11,213.76,213.8,6462.0,194.2134,194.2134,193.8959,193.9322,6462.0
2020-10-21 15:10:00,213.74,213.98,213.54,213.74,12201.0,193.8778,194.0955,193.6964,193.8778,12201.0
2020-10-21 15:20:00,213.72,214.21,213.64,214.21,9921.0,193.8597,194.3041,193.7871,194.3041,9921.0
2020-10-21 15:30:00,214.32,214.45,213.66,213.71,16261.0,194.4039,194.5218,193.8052,193.8506,16261.0
2020-10-21 15:40:00,213.65,213.87,213.33,213.38,22280.0,193.7962,193.9957,193.5059,193.5513,22280.0
2020-10-21 15:50:00,213.35,213.65,212.52,212.57,101841.0,193.524,193.7962,192.7712,192.8165,101841.0
2020-10-22 09:30:00,213.11,216.47,212.5,215.88,87331.0,193.3063,196.3541,192.753,195.8189,87331.0
2020-10-22 09:40:00,215.57,216.59,214.99,216.38,28968.0,195.5377,196.463,195.0116,196.2725,28968.0
2020-10-22 09:50:00,216.07,216.54,214.94,215.59,18713.0,195.9913,196.4176,194.9663,195.5559,18713.0
2020-10-22 10:00:00,215.75,216.56,215.43,215.87,23891.0,195.701,196.4358,195.4108,195.8099,23891.0
2020-10-22 10:10:00,215.73,216.28,215.53,215.53,10122.0,195.6829,196.1818,195.5015,195.5015,10122.0
2020-10-22 10:20:00,215.53,215.53,214.6,214.99,21667.0,195.5015,195.5015,194.6579,195.0116,21667.0
2020-10-22 10:30:00,214.99,215.26,214.41,215.25,12659.0,195.0116,195.2566,194.4855,195.2475,12659.0
2020-10-22 10:40:00,215.12,215.19,213.5,213.74,11219.0,195.1296,195.1931,193.6601,193.8778,11219.0
2020-10-22 10:50:00,213.78,213.94,213.34,213.6,6969.0,193.9141,194.0592,193.515,193.7508,6969.0
2020-10-22 11:00:00,213.48,214.07,213.09,213.23,12535.0,193.642,194.1771,193.2882,193.4152,12535.0
2020-10-22 11:10:00,212.93,213.35,212.8,213.07,23108.0,193.1431,193.524,193.0252,193.2701,23108.0
2020-10-22 11:20:00,212.97,213.15,212.5,212.65,7834.0,193.1794,193.3426,192.753,192.8891,7834.0
2020-10-22 11:30:00,212.6,213.35,212.18,212.51,30987.0,192.8437,193.524,192.4628,192.7621,30987.0
2020-10-22 11:40:00,212.49,213.59,212.38,213.31,14450.0,192.744,193.7417,192.6442,193.4878,14450.0
2020-10-22 11:50:00,213.28,213.28,211.84,211.84,13896.0,193.4606,193.4606,192.1544,192.1544,13896.0
2020-10-22 12:00:00,211.93,212.15,211.67,212.01,15024.0,192.236,192.4356,192.0002,192.3086,15024.0
2020-10-22 12:10:00,212.05,213.14,212.05,212.78,6560.0,192.3449,193.3336,192.3449,193.007,6560.0
2020-10-22 12:20:00,212.78,213.04,212.57,212.91,5682.0,193.007,193.2429,192.8165,193.1249,5682.0
2020-10-22 12:30:00,212.83,212.83,212.48,212.68,16728.0,193.0524,193.0524,192.7349,192.9163,16728.0
2020-10-22 12:40:00,212.69,212.86,212.49,212.83,11796.0,192.9254,193.0796,192.744,193.0524,11796.0
2020-10-22 12:50:00,212.71,212.78,212.4,212.6,18566.0,192.9435,193.007,192.6623,192.8437,18566.0
2020-10-22 13:00:00,212.56,212.69,212.4,212.62,9688.0,192.8075,192.9254,192.6623,192.8619,9688.0
2020-10-22 13:10:00,212.61,212.97,212.53,212.87,42156.0,192.8528,193.1794,192.7802,193.0887,42156.0
2020-10-22 13:20:00,212.84,212.84,212.58,212.58,9516.0,193.0614,193.0614,192.8256,192.8256,9516.0
2020-10-22 13:30:00,212.6,212.63,212.28,212.33,10146.0,192.8437,192.871,192.5535,192.5988,10146.0
2020-10-22 13:40:00,212.25,212.46,212.08,212.45,13617.0,192.5263,192.7168,192.3721,192.7077,13617.0
2020-10-22 13:50:00,212.46,212.87,212.37,212.8,12324.0,192.7168,193.0887,192.6351,193.0252,12324.0
2020-10-22 14:00:00,212.91,213.09,212.5,212.72,27782.0,193.1249,193.2882,192.753,192.9526,27782.0
2020-10-22 14:10:00,212.69,213.11,212.62,212.9,22000.0,192.9254,193.3063,192.8619,193.1159,22000.0
2020-10-22 14:20:00,213.02,213.53,213.01,213.31,6150.0,193.2247,193.6873,193.2156,193.4878,6150.0
2020-10-22 14:30:00,213.35,213.51,213.03,213.33,10232.0,193.524,193.6692,193.2338,193.5059,10232.0
2020-10-22 14:40:00,213.28,213.29,212.96,213.08,7695.0,193.4606,193.4696,193.1703,193.2791,7695.0
2020-10-22 14:50:00,213.08,213.08,212.63,212.63,9228.0,193.2791,193.2791,192.871,192.871,9228.0
2020-10-22 15:00:00,212.64,212.99,212.49,212.92,10515.0,192.88,193.1975,192.744,193.134,10515.0
2020-10-22 15:10:00,212.92,213.15,212.81,213.11,11095.0,193.134,193.3426,193.0342,193.3063,11095.0
2020-10-22 15:20:00,213.11,213.26,212.95,213.2,14278.0,193.3063,193.4424,193.1612,193.388,14278.0
2020-10-22 15:30:00,213.19,213.49,213.0,213.16,22019.0,193.3789,193.651,193.2066,193.3517,22019.0
2020-10-22 15:40:00,213.17,213.28,212.85,213.16,32625.0,193.3608,193.4606,193.0705,193.3517,32625.0
2020-10-22 15:50:00,213.31,213.65,212.91,213.19,98191.0,193.4878,193.7962,193.1249,193.3789,98191.0
2020-10-23 09:30:00,213.5,214.86,213.5,214.86,30651.0,193.6601,194.8937,193.6601,194.8937,30651.0
2020-10-23 09:40:00,214.71,215.26,214.42,215.07,11873.0,194.7577,195.2566,194.4946,195.0842,11873.0
2020-10-23 09:50:00,215.06,215.34,214.43,214.6,12567.0,195.0751,195.3291,194.5037,194.6579,12567.0
2020-10-23 10:00:00,214.41,214.93,214.01,214.64,32337.0,194.4855,194.9572,194.1227,194.6942,32337.0
2020-10-23 10:10:00,214.65,214.82,214.19,214.57,21926.0,194.7032,194.8574,194.286,194.6307,21926.0
2020-10-23 10:20:00,214.68,215.46,214.4,215.16,2917.0,194.7305,195.438,194.4765,195.1658,2917.0
2020-10-23 10:30:00,215.25,215.67,215.2,215.51,5390.0,195.2475,195.6285,195.2021,195.4833,5390.0
2020-10-23 10:40:00,215.57,215.6,215.07,215.25,4827.0,195.5377,195.565,195.0842,195.2475,4827.0
2020-10-23 10:50:00,215.27,215.66,214.4,214.4,8183.0,195.2656,195.6194,194.4765,194.4765,8183.0
2020-10-23 11:00:00,214.37,214.9,214.25,214.62,12811.0,194.4493,194.93,194.3404,194.676,12811.0
2020-10-23 11:10:00,214.68,215.0,214.61,214.89,5208.0,194.7305,195.0207,194.667,194.9209,5208.0
2020-10-23 11:20:00,214.83,214.86,214.48,214.8,7652.0,194.8665,194.8937,194.549,194.8393,7652.0
2020-10-23 11:30:00,214.91,215.24,214.81,215.15,3819.0,194.9391,195.2384,194.8484,195.1568,3819.0
2020-10-23 11:40:00,215.11,215.23,214.52,214.55,6983.0,195.1205,195.2293,194.5853,194.6125,6983.0
2020-10-23 11:50:00,214.55,214.93,214.51,214.78,7556.0,194.6125,194.9572,194.5763,194.8212,7556.0
2020-10-23 12:00:00,214.85,215.05,214.73,215.02,12245.0,194.8847,195.0661,194.7758,195.0389,12245.0
2020-10-23 12:10:00,215.06,215.21,214.31,214.63,20778.0,195.0751,195.2112,194.3948,194.6851,20778.0
2020-10-23 12:20:00,214.68,214.68,214.12,214.44,14365.0,194.7305,194.7305,194.2225,194.5128,14365.0
2020-10-23 12:30:00,214.31,214.6,214.3,214.58,5568.0,194.3948,194.6579,194.3858,194.6397,5568.0
2020-10-23 12:40:00,214.68,214.68,214.4,214.56,9265.0,194.7305,194.7305,194.4765,194.6216,9265.0
2020-10-23 12:50:00,214.5,214.68,214.1,214.31,6921.0,194.5672,194.7305,194.2044,194.3948,6921.0
2020-10-23 13:00:00,214.35,214.83,214.35,214.75,5470.0,194.4311,194.8665,194.4311,194.7939,5470.0
2020-10-23 13:10:00,214.78,215.0,214.73,214.87,7796.0,194.8212,195.0207,194.7758,194.9028,7796.0
2020-10-23 13:20:00,214.81,215.33,214.79,215.28,5422.0,194.8484,195.3201,194.8302,195.2747,5422.0
2020-10-23 13:30:00,215.33,215.52,215.21,215.33,10964.0,195.3201,195.4924,195.2112,195.3201,10964.0
2020-10-23 13:40:00,215.32,215.6,215.25,215.44,8047.0,195.311,195.565,195.2475,195.4198,8047.0
2020-10-23 13:50:00,215.41,215.9,215.31,215.81,9318.0,195.3926,195.8371,195.3019,195.7554,9318.0
2020-10-23 14:00:00,215.81,216.11,215.62,216.01,7542.0,195.7554,196.0276,195.5831,195.9369,7542.0
2020-10-23 14:10:00,216.06,216.21,215.91,216.0,9288.0,195.9822,196.1183,195.8462,195.9278,9288.0
2020-10-23 14:20:00,216.0,216.14,215.8,216.13,11187.0,195.9278,196.0548,195.7464,196.0457,11187.0
2020-10-23 14:30:00,216.05,216.27,215.97,216.05,9007.0,195.9731,196.1727,195.9006,195.9731,9007.0
2020-10-23 14:40:00,216.06,216.15,215.79,216.03,7400.0,195.9822,196.0639,195.7373,195.955,7400.0
2020-10-23 14:50:00,216.08,216.14,215.76,215.84,7920.0,196.0004,196.0548,195.7101,195.7827,7920.0
2020-10-23 15:00:00,215.79,215.92,215.77,215.88,18530.0,195.7373,195.8552,195.7192,195.8189,18530.0
2020-10-23 15:10:00,215.9,216.16,215.84,216.06,5724.0,195.8371,196.0729,195.7827,195.9822,5724.0
2020-10-23 15:20:00,216.12,216.19,215.84,215.97,9036.0,196.0366,196.1001,195.7827,195.9006,9036.0
2020-10-23 15:30:00,215.95,216.05,215.9,216.0,11667.0,195.8824,195.9731,195.8371,195.9278,11667.0
2020-10-23 15:40:00,215.96,215.98,215.69,215.77,22143.0,195.8915,195.9096,195.6466,195.7192,22143.0
2020-10-23 15:50:00,215.81,215.81,215.13,215.41,63104.0,195.7554,195.7554,195.1386,195.3926,63104.0
2020-10-26 09:30:00,212.57,212.62,211.43,211.88,18576.0,192.8165,192.8619,191.7825,192.1906,18576.0
2020-10-26 09:40:00,212.13,212.55,211.72,212.48,19089.0,192.4174,192.7984,192.0455,192.7349,19089.0
2020-10-26 09:50:00,212.11,212.43,211.83,212.26,9920.0,192.3993,192.6895,192.1453,192.5353,9920.0
2020-10-26 10:00:00,212.08,212.35,211.74,212.23,19963.0,192.3721,192.617,192.0637,192.5081,19963.0
2020-10-26 10:10:00,212.13,212.43,211.53,211.82,38507.0,192.4174,192.6895,191.8732,192.1362,38507.0
2020-10-26 10:20:00,211.82,211.97,211.22,211.69,16444.0,192.1362,192.2723,191.592,192.0183,16444.0
2020-10-26 10:30:00,211.66,212.04,211.17,212.04,21072.0,191.9911,192.3358,191.5466,192.3358,21072.0
2020-10-26 10:40:00,211.89,211.95,211.0,211.12,24560.0,192.1997,192.2541,191.3924,191.5013,24560.0
2020-10-26 10:50:00,211.01,211.47,210.98,211.2,11569.0,191.4015,191.8187,191.3743,191.5738,11569.0
2020-10-26 11:00:00,211.13,211.16,210.59,211.13,12883.0,191.5103,191.5376,191.0205,191.5103,12883.0
2020-10-26 11:10:00,211.16,211.33,210.31,210.31,12499.0,191.5376,191.6918,190.7665,190.7665,12499.0
2020-10-26 11:20:00,210.35,210.9,210.12,210.78,25974.0,190.8028,191.3017,190.5942,191.1929,25974.0
2020-10-26 11:30:00,210.82,210.87,210.15,210.55,15051.0,191.2292,191.2745,190.6214,190.9842,15051.0
2020-10-26 11:40:00,210.41,210.79,210.18,210.55,14410.0,190.8573,191.2019,190.6486,190.9842,14410.0
2020-10-26 11:50:00,210.51,210.65,210.28,210.43,23998.0,190.948,191.0749,190.7393,190.8754,23998.0
2020-10-26 12:00:00,210.39,210.5,209.95,210.17,19436.0,190.8391,190.9389,190.44,190.6396,19436.0
2020-10-26 12:10:00,210.26,210.39,209.57,209.61,19645.0,190.7212,190.8391,190.0953,190.1316,19645.0
2020-10-26 12:20:00,209.65,209.99,209.54,209.99,7943.0,190.1679,190.4763,190.0681,190.4763,7943.0
2020-10-26 12:30:00,209.88,209.99,209.57,209.87,11961.0,190.3765,190.4763,190.0953,190.3674,11961.0
2020-10-26 12:40:00,209.89,210.22,209.79,210.13,11086.0,190.3856,190.6849,190.2949,190.6033,11086.0
2020-10-26 12:50:00,210.22,210.43,209.91,209.97,14090.0,190.6849,190.8754,190.4037,190.4581,14090.0
2020-10-26 13:00:00,209.97,209.97,209.69,209.84,5072.0,190.4581,190.4581,190.2042,190.3402,5072.0
2020-10-26 13:10:00,209.94,209.96,209.2,209.25,9378.0,190.4309,190.4491,189.7597,189.805,9378.0
2020-10-26 13:20:00,209.36,209.54,209.26,209.36,7741.0,189.9048,190.0681,189.8141,189.9048,7741.0
2020-10-26 13:30:00,209.25,209.5,209.1,209.5,13441.0,189.805,190.0318,189.669,190.0318,13441.0
2020-10-26 13:40:00,209.49,209.5,208.92,209.18,12552.0,190.0227,190.0318,189.5057,189.7416,12552.0
2020-10-26 13:50:00,209.18,209.63,209.04,209.63,7744.0,189.7416,190.1497,189.6146,190.1497,7744.0
2020-10-26 14:00:00,209.57,210.21,209.51,210.11,15988.0,190.0953,190.6758,190.0409,190.5851,15988.0
2020-10-26 14:10:00,210.09,210.15,209.87,209.98,7506.0,190.567,190.6214,190.3674,190.4672,7506.0
2020-10-26 14:20:00,209.94,210.6,209.84,210.55,8113.0,190.4309,191.0296,190.3402,190.9842,8113.0
2020-10-26 14:30:00,210.53,210.53,210.04,210.11,9373.0,190.9661,190.9661,190.5216,190.5851,9373.0
2020-10-26 14:40:00,210.05,210.41,209.89,210.08,24795.0,190.5307,190.8573,190.3856,190.5579,24795.0
2020-10-26 14:50:00,210.08,210.31,210.0,210.12,11014.0,190.5579,190.7665,190.4854,190.5942,11014.0
2020-10-26 15:00:00,210.09,210.27,209.68,209.8,12728.0,190.567,190.7303,190.1951,190.3039,12728.0
2020-10-26 15:10:00,209.84,210.12,209.71,209.81,35376.0,190.3402,190.5942,190.2223,190.313,35376.0
2020-10-26 15:20:00,209.83,210.39,209.83,210.28,16915.0,190.3311,190.8391,190.3311,190.7393,16915.0
2020-10-26 15:30:00,210.41,210.68,210.27,210.41,23898.0,190.8573,191.1022,190.7303,190.8573,23898.0
2020-10-26 15:40:00,210.49,210.62,209.87,209.87,27237.0,190.9298,191.0477,190.3674,190.3674,27237.0
2020-10-26 15:50:00,209.76,210.77,209.65,210.66,106303.0,190.2677,191.1838,190.1679,191.084,106303.0
2020-10-27 09:30:00,210.84,210.84,209.63,210.22,37070.0,191.2473,191.2473,190.1497,190.6849,37070.0
2020-10-27 09:40:00,209.97,210.08,208.79,208.95,43900.0,190.4581,190.5579,189.3878,189.5329,43900.0
2020-10-27 09:50:00,208.81,208.84,207.66,208.41,34144.0,189.4059,189.4331,188.3628,189.0431,34144.0
2020-10-27 10:00:00,208.38,209.13,208.25,208.92,10388.0,189.0159,189.6962,188.898,189.5057,10388.0
2020-10-27 10:10:00,208.78,209.71,208.27,208.47,27940.0,189.3787,190.2223,188.9161,189.0975,27940.0
2020-10-27 10:20:00,208.41,208.53,207.98,207.98,36437.0,189.0431,189.152,188.6531,188.6531,36437.0
2020-10-27 10:30:00,207.94,208.09,207.44,207.68,23500.0,188.6168,188.7528,188.1632,188.3809,23500.0
2020-10-27 10:40:00,207.79,207.96,207.05,207.93,11278.0,188.4807,188.6349,187.8095,188.6077,11278.0
2020-10-27 10:50:00,207.98,208.39,207.49,207.5,8804.0,188.6531,189.025,188.2086,188.2177,8804.0
2020-10-27 11:00:00,207.34,207.79,207.25,207.47,6656.0,188.0725,188.4807,187.9909,188.1905,6656.0
2020-10-27 11:10:00,207.41,207.49,206.88,206.98,11490.0,188.136,188.2086,187.6553,187.746,11490.0
2020-10-27 11:20:00,206.98,207.04,206.33,206.41,12824.0,187.746,187.8004,187.1564,187.229,12824.0
2020-10-27 11:30:00,206.35,206.42,205.27,205.73,24545.0,187.1745,187.238,186.1949,186.6122,24545.0
2020-10-27 11:40:00,205.73,206.07,205.54,205.59,14174.0,186.6122,186.9206,186.4398,186.4852,14174.0
2020-10-27 11:50:00,205.59,205.88,205.39,205.88,23377.0,186.4852,186.7482,186.3037,186.7482,23377.0
2020-10-27 12:00:00,205.84,206.25,205.58,205.95,22702.0,186.7119,187.0838,186.4761,186.8117,22702.0
2020-10-27 12:10:00,206.04,206.64,205.56,205.59,22812.0,186.8933,187.4376,186.4579,186.4852,22812.0
2020-10-27 12:20:00,205.64,206.18,205.55,205.61,21047.0,186.5305,187.0203,186.4489,186.5033,21047.0
2020-10-27 12:30:00,205.56,205.9,205.48,205.9,14342.0,186.4579,186.7664,186.3854,186.7664,14342.0
2020-10-27 12:40:00,205.82,205.86,205.3,205.3,20177.0,186.6938,186.7301,186.2221,186.2221,20177.0
2020-10-27 12:50:00,205.3,205.36,204.68,204.76,23424.0,186.2221,186.2765,185.6597,185.7323,23424.0
2020-10-27 13:00:00,204.68,204.73,204.21,204.36,18221.0,185.6597,185.7051,185.2334,185.3695,18221.0
2020-10-27 13:10:00,204.45,204.87,204.37,204.52,9218.0,185.4511,185.8321,185.3785,185.5146,9218.0
2020-10-27 13:20:00,204.53,205.07,204.3,204.78,14167.0,185.5237,186.0135,185.315,185.7504,14167.0
2020-10-27 13:30:00,204.73,204.97,204.57,204.72,13243.0,185.7051,185.9228,185.5599,185.696,13243.0
2020-10-27 13:40:00,204.73,204.73,204.44,204.48,17429.0,185.7051,185.7051,185.442,185.4783,17429.0
2020-10-27 13:50:00,204.48,204.66,204.14,204.28,9079.0,185.4783,185.6416,185.1699,185.2969,9079.0
2020-10-27 14:00:00,204.21,204.37,204.0,204.28,12177.0,185.2334,185.3785,185.0429,185.2969,12177.0
2020-10-27 14:10:00,204.22,204.8,204.14,204.35,27625.0,185.2425,185.7686,185.1699,185.3604,27625.0
2020-10-27 14:20:00,204.34,204.37,204.05,204.29,29469.0,185.3513,185.3785,185.0883,185.306,29469.0
2020-10-27 14:30:00,204.28,204.77,204.18,204.23,18311.0,185.2969,185.7414,185.2062,185.2515,18311.0
2020-10-27 14:40:00,204.26,204.52,204.18,204.43,9536.0,185.2788,185.5146,185.2062,185.433,9536.0
2020-10-27 14:50:00,204.33,204.33,203.59,203.84,10031.0,185.3422,185.3422,184.671,184.8978,10031.0
2020-10-27 15:00:00,203.84,204.29,203.75,203.78,18533.0,184.8978,185.306,184.8161,184.8434,18533.0
2020-10-27 15:10:00,203.89,204.15,203.81,203.98,28248.0,184.9431,185.179,184.8706,185.0248,28248.0
2020-10-27 15:20:00,203.98,204.54,203.91,204.53,22589.0,185.0248,185.5327,184.9613,185.5237,22589.0
2020-10-27 15:30:00,204.57,206.12,204.26,204.97,27628.0,185.5599,186.9659,185.2788,185.9228,27628.0
2020-10-27 15:40:00,204.97,204.97,204.1,204.29,19146.0,185.9228,185.9228,185.1336,185.306,19146.0
2020-10-27 15:50:00,204.18,204.74,203.35,203.64,136502.0,185.2062,185.7141,184.4533,184.7164,136502.0
2020-10-28 09:30:00,197.43,200.93,196.15,200.11,89922.0,179.0834,182.2582,177.9224,181.5144,89922.0
2020-10-28 09:40:00,200.15,200.93,199.39,200.16,94017.0,181.5507,182.2582,180.8613,181.5598,94017.0
2020-10-28 09:50:00,199.94,200.7,199.27,200.0,35558.0,181.3602,182.0496,180.7525,181.4146,35558.0
2020-10-28 10:00:00,200.1,200.99,199.98,200.35,35276.0,181.5053,182.3126,181.3965,181.7321,35276.0
2020-10-28 10:10:00,200.51,201.51,200.26,200.54,36430.0,181.8772,182.7843,181.6505,181.9044,36430.0
2020-10-28 10:20:00,200.65,200.79,199.14,199.43,19706.0,182.0042,182.1312,180.6345,180.8976,19706.0
2020-10-28 10:30:00,199.42,199.82,197.69,198.12,53886.0,180.8885,181.2513,179.3193,179.7093,53886.0
2020-10-28 10:40:00,197.97,198.32,197.5,197.81,22740.0,179.5733,179.8907,179.1469,179.4281,22740.0
2020-10-28 10:50:00,197.8,198.06,196.55,198.06,31955.0,179.4191,179.6549,178.2852,179.6549,31955.0
2020-10-28 11:00:00,198.25,199.47,197.91,198.26,60196.0,179.8272,180.9339,179.5188,179.8363,60196.0
2020-10-28 11:10:00,198.42,198.81,197.95,198.25,15363.0,179.9814,180.3352,179.5551,179.8272,15363.0
2020-10-28 11:20:00,198.48,198.88,198.09,198.88,16085.0,180.0359,180.3987,179.6821,180.3987,16085.0
2020-10-28 11:30:00,198.94,198.94,197.67,197.84,16432.0,180.4531,180.4531,179.3011,179.4553,16432.0
2020-10-28 11:40:00,197.85,199.25,197.62,199.25,10566.0,179.4644,180.7343,179.2558,180.7343,10566.0
2020-10-28 11:50:00,199.11,199.59,198.51,198.93,19337.0,180.6073,181.0427,180.0631,180.4441,19337.0
2020-10-28 12:00:00,198.86,199.53,198.86,198.91,20911.0,180.3806,180.9883,180.3806,180.4259,20911.0
2020-10-28 12:10:00,198.93,199.42,198.86,198.98,7724.0,180.4441,180.8885,180.3806,180.4894,7724.0
2020-10-28 12:20:00,198.88,199.23,198.67,198.89,10579.0,180.3987,180.7162,180.2082,180.4078,10579.0
2020-10-28 12:30:00,198.72,198.76,197.98,197.98,9725.0,180.2536,180.2899,179.5823,179.5823,9725.0
2020-10-28 12:40:00,197.95,198.14,197.19,197.37,15809.0,179.5551,179.7275,178.8657,179.029,15809.0
2020-10-28 12:50:00,197.39,197.51,196.51,196.81,29380.0,179.0472,179.156,178.2489,178.5211,29380.0
2020-10-28 13:00:00,196.63,197.08,196.17,196.83,20844.0,178.3578,178.766,177.9405,178.5392,20844.0
2020-10-28 13:10:00,196.69,197.49,196.58,197.49,8652.0,178.4122,179.1379,178.3124,179.1379,8652.0
2020-10-28 13:20:00,197.52,197.62,196.73,197.18,18838.0,179.1651,179.2558,178.4485,178.8567,18838.0
2020-10-28 13:30:00,197.26,197.79,196.86,197.44,13831.0,178.9292,179.41,178.5664,179.0925,13831.0
2020-10-28 13:40:00,197.43,197.76,196.79,197.76,21776.0,179.0834,179.3828,178.5029,179.3828,21776.0
2020-10-28 13:50:00,197.72,199.41,197.43,199.25,36881.0,179.3465,180.8794,179.0834,180.7343,36881.0
2020-10-28 14:00:00,199.28,199.29,198.1,198.1,31405.0,180.7615,180.7706,179.6912,179.6912,31405.0
2020-10-28 14:10:00,198.2,198.2,197.5,197.8,18174.0,179.7819,179.7819,179.1469,179.4191,18174.0
2020-10-28 14:20:00,197.8,199.09,197.78,198.64,25279.0,179.4191,180.5892,179.4009,180.181,25279.0
2020-10-28 14:30:00,198.55,198.91,198.28,198.47,12962.0,180.0994,180.4259,179.8545,180.0268,12962.0
2020-10-28 14:40:00,198.46,199.13,198.15,199.01,14100.0,180.0177,180.6255,179.7365,180.5166,14100.0
2020-10-28 14:50:00,199.07,199.22,198.51,199.22,29412.0,180.571,180.7071,180.0631,180.7071,29412.0
2020-10-28 15:00:00,199.15,199.46,198.96,199.05,33577.0,180.6436,180.9248,180.4713,180.5529,33577.0
2020-10-28 15:10:00,199.06,200.05,198.86,199.87,37871.0,180.562,181.46,180.3806,181.2967,37871.0
2020-10-28 15:20:00,199.81,200.57,199.8,200.17,29705.0,181.2423,181.9317,181.2332,181.5688,29705.0
2020-10-28 15:30:00,200.28,200.59,199.26,199.57,35235.0,181.6686,181.9498,180.7434,181.0246,35235.0
2020-10-28 15:40:00,199.57,199.95,198.44,198.93,61375.0,181.0246,181.3693,179.9996,180.4441,61375.0
2020-10-28 15:50:00,198.85,199.02,197.8,198.07,133331.0,180.3715,180.5257,179.4191,179.664,133331.0
2020-10-29 09:30:00,197.77,200.06,197.77,199.28,60261.0,179.3918,181.469,179.3918,180.7615,60261.0
2020-10-29 09:40:00,199.42,200.81,198.96,199.62,45424.0,180.8885,182.1494,180.4713,181.0699,45424.0
2020-10-29 09:50:00,199.8,201.82,199.51,200.83,38044.0,181.2332,183.0655,180.9702,182.1675,38044.0
2020-10-29 10:00:00,200.8,201.5,200.39,201.47,57655.0,182.1403,182.7752,181.7684,182.748,57655.0
2020-10-29 10:10:00,201.45,201.99,200.76,201.99,15538.0,182.7299,183.2197,182.104,183.2197,15538.0
2020-10-29 10:20:00,201.75,201.87,201.06,201.78,18040.0,183.002,183.1108,182.3761,183.0292,18040.0
2020-10-29 10:30:00,202.14,203.28,201.76,203.19,27651.0,183.3558,184.3898,183.0111,184.3082,27651.0
2020-10-29 10:40:00,203.3,203.52,202.99,203.26,37455.0,184.408,184.6075,184.1268,184.3717,37455.0
2020-10-29 10:50:00,203.42,203.42,201.85,202.03,10215.0,184.5168,184.5168,183.0927,183.256,10215.0
2020-10-29 11:00:00,202.03,202.16,201.53,201.96,8447.0,183.256,183.3739,182.8024,183.1925,8447.0
2020-10-29 11:10:00,201.69,202.67,201.63,202.3,8463.0,182.9476,183.8365,182.8932,183.5009,8463.0
2020-10-29 11:20:00,202.31,202.62,202.01,202.11,34485.0,183.51,183.7912,183.2378,183.3285,34485.0
2020-10-29 11:30:00,202.15,202.31,201.67,202.29,11995.0,183.3648,183.51,182.9294,183.4918,11995.0
2020-10-29 11:40:00,202.2,202.29,201.81,202.27,5924.0,183.4102,183.4918,183.0564,183.4737,5924.0
2020-10-29 11:50:00,202.1,202.37,201.96,202.22,23387.0,183.3195,183.5644,183.1925,183.4283,23387.0
2020-10-29 12:00:00,202.17,202.3,201.65,202.0,15120.0,183.383,183.5009,182.9113,183.2288,15120.0
2020-10-29 12:10:00,201.92,202.62,201.64,202.62,8063.0,183.1562,183.7912,182.9022,183.7912,8063.0
2020-10-29 12:20:00,202.56,203.19,202.51,203.02,37864.0,183.7367,184.3082,183.6914,184.154,37864.0
2020-10-29 12:30:00,203.06,203.59,202.75,203.27,18083.0,184.1903,184.671,183.9091,184.3808,18083.0
2020-10-29 12:40:00,203.47,204.54,203.47,204.24,33298.0,184.5622,185.5327,184.5622,185.2606,33298.0
2020-10-29 12:50:00,204.22,205.1,204.16,204.84,41666.0,185.2425,186.0407,185.188,185.8049,41666.0
2020-10-29 13:00:00,204.81,205.23,203.98,203.98,36385.0,185.7776,186.1586,185.0248,185.0248,36385.0
2020-10-29 13:10:00,203.93,204.88,203.89,204.63,38165.0,184.9794,185.8411,184.9431,185.6144,38165.0
2020-10-29 13:20:00,204.73,205.35,204.7,205.28,34323.0,185.7051,186.2675,185.6779,186.204,34323.0
2020-10-29 13:30:00,205.34,206.16,205.14,205.63,40119.0,186.2584,187.0022,186.077,186.5214,40119.0
2020-10-29 13:40:00,205.64,206.45,205.63,206.24,50177.0,186.5305,187.2652,186.5214,187.0748,50177.0
2020-10-29 13:50:00,206.24,206.63,206.1,206.27,42006.0,187.0748,187.4285,186.9478,187.102,42006.0
2020-10-29 14:00:00,206.42,207.52,206.34,207.41,26526.0,187.238,188.2358,187.1655,188.136,26526.0
2020-10-29 14:10:00,207.53,208.14,207.33,208.05,24454.0,188.2449,188.7982,188.0635,188.7166,24454.0
2020-10-29 14:20:00,208.14,208.45,207.55,208.08,30036.0,188.7982,189.0794,188.263,188.7438,30036.0
2020-10-29 14:30:00,208.08,208.12,206.92,207.28,52957.0,188.7438,188.7801,187.6916,188.0181,52957.0
2020-10-29 14:40:00,207.36,207.45,206.73,207.21,36266.0,188.0907,188.1723,187.5192,187.9546,36266.0
2020-10-29 14:50:00,207.13,207.3,206.73,206.83,26854.0,187.8821,188.0363,187.5192,187.6099,26854.0
2020-10-29 15:00:00,206.81,206.92,206.13,206.19,58498.0,187.5918,187.6916,186.975,187.0294,58498.0
2020-10-29 15:10:00,206.2,206.3,205.71,206.3,41548.0,187.0385,187.1292,186.594,187.1292,41548.0
2020-10-29 15:20:00,206.17,206.96,206.12,206.72,39183.0,187.0113,187.7279,186.9659,187.5102,39183.0
2020-10-29 15:30:00,206.75,206.9,206.02,206.53,31291.0,187.5374,187.6734,186.8752,187.3378,31291.0
2020-10-29 15:40:00,206.55,206.82,205.9,206.8,75011.0,187.356,187.6009,186.7664,187.5827,75011.0
2020-10-29 15:50:00,206.82,206.89,205.64,205.64,191363.0,187.6009,187.6644,186.5305,186.5305,191363.0
2020-10-30 09:30:00,204.45,206.83,204.45,206.28,45690.0,185.4511,187.6099,185.4511,187.111,45690.0
2020-10-30 09:40:00,205.94,206.53,205.36,205.51,29213.0,186.8026,187.3378,186.2765,186.4126,29213.0
2020-10-30 09:50:00,205.68,207.03,205.53,206.82,27463.0,186.5668,187.7913,186.4307,187.6009,27463.0
2020-10-30 10:00:00,206.66,207.83,206.49,207.44,28058.0,187.4557,188.517,187.3015,188.1632,28058.0
2020-10-30 10:10:00,207.04,207.17,206.65,206.88,51269.0,187.8004,187.9183,187.4467,187.6553,51269.0
2020-10-30 10:20:00,206.96,206.96,205.44,205.45,20218.0,187.7279,187.7279,186.3491,186.3582,20218.0
2020-10-30 10:30:00,205.6,206.75,205.6,206.43,64452.0,186.4942,187.5374,186.4942,187.2471,64452.0
2020-10-30 10:40:00,206.31,206.37,205.58,205.61,43217.0,187.1383,187.1927,186.4761,186.5033,43217.0
2020-10-30 10:50:00,205.79,206.5,205.53,205.69,33520.0,186.6666,187.3106,186.4307,186.5759,33520.0
2020-10-30 11:00:00,205.67,206.73,205.6,206.17,32971.0,186.5577,187.5192,186.4942,187.0113,32971.0
2020-10-30 11:10:00,206.27,207.18,206.2,206.54,22604.0,187.102,187.9274,187.0385,187.3469,22604.0
2020-10-30 11:20:00,206.49,206.89,206.2,206.38,16417.0,187.3015,187.6644,187.0385,187.2017,16417.0
2020-10-30 11:30:00,206.29,206.79,206.18,206.4,30095.0,187.1201,187.5736,187.0203,187.2199,30095.0
2020-10-30 11:40:00,206.31,206.83,206.04,206.81,19052.0,187.1383,187.6099,186.8933,187.5918,19052.0
2020-10-30 11:50:00,206.87,206.92,206.44,206.71,9130.0,187.6462,187.6916,187.2562,187.5011,9130.0
2020-10-30 12:00:00,206.75,206.98,206.54,206.61,14327.0,187.5374,187.746,187.3469,187.4104,14327.0
2020-10-30 12:10:00,206.66,207.17,206.41,207.14,55827.0,187.4557,187.9183,187.229,187.8911,55827.0
2020-10-30 12:20:00,207.06,207.33,206.77,207.12,33241.0,187.8186,188.0635,187.5555,187.873,33241.0
2020-10-30 12:30:00,207.05,207.09,206.63,206.83,9935.0,187.8095,187.8458,187.4285,187.6099,9935.0
2020-10-30 12:40:00,206.85,206.87,206.33,206.55,29916.0,187.6281,187.6462,187.1564,187.356,29916.0
2020-10-30 12:50:00,206.5,206.67,205.98,206.66,13796.0,187.3106,187.4648,186.8389,187.4557,13796.0
2020-10-30 13:00:00,206.61,206.83,206.36,206.57,61612.0,187.4104,187.6099,187.1836,187.3741,61612.0
2020-10-30 13:10:00,206.59,206.8,206.36,206.7,10729.0,187.3922,187.5827,187.1836,187.492,10729.0
2020-10-30 13:20:00,206.7,207.05,206.56,206.92,9149.0,187.492,187.8095,187.365,187.6916,9149.0
2020-10-30 13:30:00,206.84,206.84,206.04,206.23,14118.0,187.619,187.619,186.8933,187.0657,14118.0
2020-10-30 13:40:00,206.21,206.92,206.16,206.79,15708.0,187.0475,187.6916,187.0022,187.5736,15708.0
2020-10-30 13:50:00,206.88,207.18,206.72,207.09,12565.0,187.6553,187.9274,187.5102,187.8458,12565.0
2020-10-30 14:00:00,206.98,207.22,206.65,207.03,20195.0,187.746,187.9637,187.4467,187.7913,20195.0
2020-10-30 14:10:00,207.04,207.16,206.8,207.06,14917.0,187.8004,187.9093,187.5827,187.8186,14917.0
2020-10-30 14:20:00,207.04,207.21,206.49,206.53,48801.0,187.8004,187.9546,187.3015,187.3378,48801.0
2020-10-30 14:30:00,206.46,207.22,206.09,207.02,22055.0,187.2743,187.9637,186.9387,187.7823,22055.0
2020-10-30 14:40:00,206.91,207.23,206.33,207.23,14120.0,187.6825,187.9728,187.1564,187.9728,14120.0
2020-10-30 14:50:00,207.14,207.81,206.93,207.28,41118.0,187.8911,188.4989,187.7006,188.0181,41118.0
2020-10-30 15:00:00,207.28,207.51,206.85,207.07,24399.0,188.0181,188.2267,187.6281,187.8276,24399.0
2020-10-30 15:10:00,207.01,207.42,206.6,206.72,35118.0,187.7732,188.1451,187.4013,187.5102,35118.0
2020-10-30 15:20:00,206.78,207.15,206.65,206.65,171702.0,187.5646,187.9002,187.4467,187.4467,171702.0
2020-10-30 15:30:00,206.61,206.92,206.16,206.92,38774.0,187.4104,187.6916,187.0022,187.6916,38774.0
2020-10-30 15:40:00,207.05,207.72,206.73,207.24,84846.0,187.8095,188.4172,187.5192,187.9818,84846.0
2020-10-30 15:50:00,207.25,209.19,207.22,209.09,212964.0,187.9909,189.7506,187.9637,189.6599,212964.0
2020-11-02 09:30:00,211.84,212.85,209.77,209.81,39716.0,192.1544,193.0705,190.2767,190.313,39716.0
2020-11-02 09:40:00,209.9,210.63,208.89,210.51,32831.0,190.3946,191.0568,189.4785,190.948,32831.0
2020-11-02 09:50:00,210.38,211.83,210.03,211.83,17571.0,190.83,192.1453,190.5126,192.1453,17571.0
2020-11-02 10:00:00,212.05,213.29,212.05,213.22,22698.0,192.3449,193.4696,192.3449,193.4061,22698.0
2020-11-02 10:10:00,213.24,214.22,212.89,214.13,25958.0,193.4243,194.3132,193.1068,194.2316,25958.0
2020-11-02 10:20:00,213.81,214.33,213.41,214.15,22541.0,193.9413,194.413,193.5785,194.2497,22541.0
2020-11-02 10:30:00,213.67,213.86,212.61,213.05,17735.0,193.8143,193.9867,192.8528,193.2519,17735.0
2020-11-02 10:40:00,212.89,213.42,212.73,213.03,54369.0,193.1068,193.5875,192.9617,193.2338,54369.0
2020-11-02 10:50:00,213.02,213.55,212.64,212.92,21364.0,193.2247,193.7055,192.88,193.134,21364.0
2020-11-02 11:00:00,212.96,213.33,212.74,213.33,8208.0,193.1703,193.5059,192.9707,193.5059,8208.0
2020-11-02 11:10:00,213.33,213.33,212.69,212.84,12372.0,193.5059,193.5059,192.9254,193.0614,12372.0
2020-11-02 11:20:00,212.94,213.28,212.61,213.25,21136.0,193.1521,193.4606,192.8528,193.4333,21136.0
2020-11-02 11:30:00,213.18,213.69,213.1,213.58,63849.0,193.3698,193.8325,193.2973,193.7327,63849.0
2020-11-02 11:40:00,213.59,214.13,213.59,214.0,47266.0,193.7417,194.2316,193.7417,194.1136,47266.0
2020-11-02 11:50:00,214.01,214.19,213.7,214.1,45595.0,194.1227,194.286,193.8415,194.2044,45595.0
2020-11-02 12:00:00,214.15,214.53,213.86,214.0,18729.0,194.2497,194.5944,193.9867,194.1136,18729.0
2020-11-02 12:10:00,213.97,214.19,213.85,213.97,13496.0,194.0864,194.286,193.9776,194.0864,13496.0
2020-11-02 12:20:00,213.97,214.38,213.78,214.31,36345.0,194.0864,194.4583,193.9141,194.3948,36345.0
2020-11-02 12:30:00,214.32,214.44,213.78,214.01,35034.0,194.4039,194.5128,193.9141,194.1227,35034.0
2020-11-02 12:40:00,213.95,214.05,213.45,213.55,44722.0,194.0683,194.159,193.6148,193.7055,44722.0
2020-11-02 12:50:00,213.54,214.16,213.49,214.15,32898.0,193.6964,194.2588,193.651,194.2497,32898.0
2020-11-02 13:00:00,214.21,214.64,214.02,214.64,20736.0,194.3041,194.6942,194.1318,194.6942,20736.0
2020-11-02 13:10:00,214.58,214.58,213.74,213.76,15916.0,194.6397,194.6397,193.8778,193.8959,15916.0
2020-11-02 13:20:00,213.78,214.04,213.14,213.4,40169.0,193.9141,194.1499,193.3336,193.5694,40169.0
2020-11-02 13:30:00,213.41,213.91,213.34,213.42,29218.0,193.5785,194.032,193.515,193.5875,29218.0
2020-11-02 13:40:00,213.4,213.71,213.31,213.7,11726.0,193.5694,193.8506,193.4878,193.8415,11726.0
2020-11-02 13:50:00,213.61,213.61,212.95,213.29,52791.0,193.7599,193.7599,193.1612,193.4696,52791.0
2020-11-02 14:00:00,213.26,213.59,213.12,213.41,26289.0,193.4424,193.7417,193.3154,193.5785,26289.0
2020-11-02 14:10:00,213.4,213.64,213.24,213.48,26471.0,193.5694,193.7871,193.4243,193.642,26471.0
2020-11-02 14:20:00,213.48,214.19,213.44,214.01,14844.0,193.642,194.286,193.6057,194.1227,14844.0
2020-11-02 14:30:00,214.01,214.48,213.82,214.22,17023.0,194.1227,194.549,193.9504,194.3132,17023.0
2020-11-02 14:40:00,214.19,214.9,214.12,214.5,10873.0,194.286,194.93,194.2225,194.5672,10873.0
2020-11-02 14:50:00,214.5,214.56,213.72,214.13,23049.0,194.5672,194.6216,193.8597,194.2316,23049.0
2020-11-02 15:00:00,214.05,214.45,213.99,214.01,12607.0,194.159,194.5218,194.1046,194.1227,12607.0
2020-11-02 15:10:00,214.02,214.46,213.81,214.46,56181.0,194.1318,194.5309,193.9413,194.5309,56181.0
2020-11-02 15:20:00,214.5,214.67,214.06,214.06,20130.0,194.5672,194.7214,194.1681,194.1681,20130.0
2020-11-02 15:30:00,214.12,214.4,213.63,213.67,31489.0,194.2225,194.4765,193.778,193.8143,31489.0
2020-11-02 15:40:00,213.63,214.17,213.12,214.13,45229.0,193.778,194.2678,193.3154,194.2316,45229.0
2020-11-02 15:50:00,214.15,215.14,214.05,215.0,143894.0,194.2497,195.1477,194.159,195.0207,143894.0
2020-11-03 09:30:00,217.82,218.74,217.17,217.67,41745.0,197.5787,198.4132,196.9891,197.4426,41745.0
2020-11-03 09:40:00,217.52,218.59,217.14,218.12,40352.0,197.3065,198.2771,196.9619,197.8508,40352.0
2020-11-03 09:50:00,218.02,219.29,218.01,219.08,54367.0,197.7601,198.9121,197.751,198.7216,54367.0
2020-11-03 10:00:00,219.01,220.5,218.91,220.18,39971.0,198.6581,200.0096,198.5674,199.7194,39971.0
2020-11-03 10:10:00,220.28,221.0,219.6,221.0,79137.0,199.8101,200.4632,199.1933,200.4632,79137.0
2020-11-03 10:20:00,220.97,221.16,220.33,220.54,24613.0,200.4359,200.6083,199.8554,200.0459,24613.0
2020-11-03 10:30:00,220.57,220.62,219.47,219.8,20439.0,200.0731,200.1185,199.0753,199.3747,20439.0
2020-11-03 10:40:00,219.84,219.84,219.1,219.23,16794.0,199.411,199.411,198.7397,198.8576,16794.0
2020-11-03 10:50:00,219.23,219.88,219.19,219.76,25204.0,198.8576,199.4472,198.8214,199.3384,25204.0
2020-11-03 11:00:00,219.84,220.18,219.4,219.59,60347.0,199.411,199.7194,199.0118,199.1842,60347.0
2020-11-03 11:10:00,219.52,220.45,219.44,220.07,11299.0,199.1207,199.9643,199.0481,199.6196,11299.0
2020-11-03 11:20:00,220.02,220.52,220.02,220.16,17648.0,199.5742,200.0278,199.5742,199.7012,17648.0
2020-11-03 11:30:00,220.26,220.32,219.88,220.27,20392.0,199.7919,199.8463,199.4472,199.801,20392.0
2020-11-03 11:40:00,220.27,220.27,219.59,219.74,30775.0,199.801,199.801,199.1842,199.3202,30775.0
2020-11-03 11:50:00,219.81,220.07,219.56,220.07,35623.0,199.3837,199.6196,199.157,199.6196,35623.0
2020-11-03 12:00:00,220.07,220.34,219.64,219.85,17661.0,199.6196,199.8645,199.2295,199.42,17661.0
2020-11-03 12:10:00,219.88,220.13,219.82,220.03,17680.0,199.4472,199.674,199.3928,199.5833,17680.0
2020-11-03 12:20:00,220.03,220.51,220.03,220.4,7583.0,199.5833,200.0187,199.5833,199.9189,7583.0
2020-11-03 12:30:00,220.4,220.72,220.39,220.49,10456.0,199.9189,200.2092,199.9098,200.0005,10456.0
2020-11-03 12:40:00,220.56,220.66,220.39,220.66,17066.0,200.064,200.1548,199.9098,200.1548,17066.0
2020-11-03 12:50:00,220.65,220.69,220.4,220.54,10304.0,200.1457,200.182,199.9189,200.0459,10304.0
2020-11-03 13:00:00,220.57,220.87,220.4,220.82,14200.0,200.0731,200.3452,199.9189,200.2999,14200.0
2020-11-03 13:10:00,220.97,221.05,220.8,220.99,8595.0,200.4359,200.5085,200.2817,200.4541,8595.0
2020-11-03 13:20:00,220.93,221.44,220.89,221.17,64083.0,200.3997,200.8623,200.3634,200.6174,64083.0
2020-11-03 13:30:00,221.33,221.71,221.26,221.47,15334.0,200.7625,201.1072,200.699,200.8895,15334.0
2020-11-03 13:40:00,221.39,221.48,220.74,220.75,34114.0,200.8169,200.8986,200.2273,200.2364,34114.0
2020-11-03 13:50:00,220.77,221.04,220.55,220.68,40012.0,200.2545,200.4994,200.055,200.1729,40012.0
2020-11-03 14:00:00,220.68,222.07,220.67,222.07,27343.0,200.1729,201.4337,200.1638,201.4337,27343.0
2020-11-03 14:10:00,222.18,222.54,221.79,221.91,44382.0,201.5335,201.86,201.1797,201.2886,44382.0
2020-11-03 14:20:00,221.85,222.24,221.83,221.92,22698.0,201.2342,201.5879,201.216,201.2977,22698.0
2020-11-03 14:30:00,221.88,222.26,221.5,222.06,15165.0,201.2614,201.6061,200.9167,201.4247,15165.0
2020-11-03 14:40:00,222.09,222.37,221.98,222.35,19790.0,201.4519,201.7058,201.3521,201.6877,19790.0
2020-11-03 14:50:00,222.27,222.37,221.85,221.88,25092.0,201.6151,201.7058,201.2342,201.2614,25092.0
2020-11-03 15:00:00,221.96,221.97,221.23,221.65,39557.0,201.3339,201.343,200.6718,201.0528,39557.0
2020-11-03 15:10:00,221.71,222.43,221.65,222.33,34674.0,201.1072,201.7603,201.0528,201.6696,34674.0
2020-11-03 15:20:00,222.4,222.59,221.77,222.08,38896.0,201.7331,201.9054,201.1616,201.4428,38896.0
2020-11-03 15:30:00,222.1,222.63,221.99,222.48,67568.0,201.4609,201.9417,201.3612,201.8056,67568.0
2020-11-03 15:40:00,222.47,223.17,222.23,223.17,62362.0,201.7966,202.4315,201.5789,202.4315,62362.0
2020-11-03 15:50:00,223.01,224.88,223.01,223.53,337956.0,202.2864,203.9826,202.2864,202.7581,337956.0
2020-11-04 09:30:00,225.42,228.79,224.41,224.63,166460.0,204.4724,207.5293,203.5563,203.7558,166460.0
2020-11-04 09:40:00,225.04,227.04,224.24,225.8,63391.0,204.1277,205.9419,203.4021,204.8171,63391.0
2020-11-04 09:50:00,225.68,225.97,224.72,225.4,54297.0,204.7083,204.9713,203.8375,204.4543,54297.0
2020-11-04 10:00:00,225.4,225.69,224.46,225.36,32700.0,204.4543,204.7173,203.6016,204.418,32700.0
2020-11-04 10:10:00,225.36,226.61,225.16,226.01,53427.0,204.418,205.5518,204.2366,205.0076,53427.0
2020-11-04 10:20:00,226.27,226.59,225.48,226.14,40099.0,205.2434,205.5337,204.5268,205.1255,40099.0
2020-11-04 10:30:00,226.15,226.35,225.24,225.33,22248.0,205.1346,205.316,204.3091,204.3908,22248.0
2020-11-04 10:40:00,225.42,225.72,225.0,225.27,31023.0,204.4724,204.7445,204.0914,204.3364,31023.0
2020-11-04 10:50:00,225.48,225.61,224.98,225.54,17146.0,204.5268,204.6448,204.0733,204.5813,17146.0
2020-11-04 11:00:00,225.59,226.01,225.22,225.82,16700.0,204.6266,205.0076,204.291,204.8352,16700.0
2020-11-04 11:10:00,225.82,226.23,225.15,226.1,14464.0,204.8352,205.2071,204.2275,205.0892,14464.0
2020-11-04 11:20:00,226.05,227.58,225.95,227.33,18890.0,205.0439,206.4317,204.9532,206.2049,18890.0
2020-11-04 11:30:00,227.47,228.07,227.2,227.8,29060.0,206.3319,206.8762,206.087,206.6313,29060.0
2020-11-04 11:40:00,227.72,227.94,227.34,227.39,19637.0,206.5587,206.7582,206.214,206.2594,19637.0
2020-11-04 11:50:00,227.42,228.91,227.37,228.55,29117.0,206.2866,207.6381,206.2412,207.3116,29117.0
2020-11-04 12:00:00,228.53,229.28,228.53,229.08,17904.0,207.2934,207.9737,207.2934,207.7923,17904.0
2020-11-04 12:10:00,229.17,229.25,227.78,228.19,24660.0,207.8739,207.9465,206.6131,206.985,24660.0
2020-11-04 12:20:00,228.01,228.59,227.99,228.28,21217.0,206.8217,207.3478,206.8036,207.0666,21217.0
2020-11-04 12:30:00,228.32,228.49,227.93,228.2,28740.0,207.1029,207.2571,206.7492,206.9941,28740.0
2020-11-04 12:40:00,228.22,228.22,227.47,227.47,30322.0,207.0122,207.0122,206.3319,206.3319,30322.0
2020-11-04 12:50:00,227.5,227.96,227.23,227.75,19566.0,206.3591,206.7764,206.1142,206.5859,19566.0
2020-11-04 13:00:00,227.91,228.04,227.15,227.5,16477.0,206.731,206.849,206.0417,206.3591,16477.0
2020-11-04 13:10:00,227.5,227.68,226.6,226.89,15532.0,206.3591,206.5224,205.5428,205.8058,15532.0
2020-11-04 13:20:00,226.9,227.11,226.32,226.81,12060.0,205.8149,206.0054,205.2888,205.7333,12060.0
2020-11-04 13:30:00,226.63,227.11,226.63,226.69,31964.0,205.57,206.0054,205.57,205.6244,31964.0
2020-11-04 13:40:00,226.69,226.9,225.97,226.07,22693.0,205.6244,205.8149,204.9713,205.062,22693.0
2020-11-04 13:50:00,226.11,226.6,226.11,226.59,14439.0,205.0983,205.5428,205.0983,205.5337,14439.0
2020-11-04 14:00:00,226.64,226.77,226.15,226.23,17863.0,205.579,205.697,205.1346,205.2071,17863.0
2020-11-04 14:10:00,226.27,226.41,225.59,226.08,18499.0,205.2434,205.3704,204.6266,205.0711,18499.0
2020-11-04 14:20:00,226.15,226.42,225.55,225.56,22935.0,205.1346,205.3795,204.5903,204.5994,22935.0
2020-11-04 14:30:00,225.6,225.85,224.83,224.83,22196.0,204.6357,204.8625,203.9372,203.9372,22196.0
2020-11-04 14:40:00,224.76,224.76,224.1,224.31,32834.0,203.8738,203.8738,203.2751,203.4656,32834.0
2020-11-04 14:50:00,224.3,224.48,223.51,223.52,27336.0,203.4565,203.6198,202.7399,202.749,27336.0
2020-11-04 15:00:00,223.71,223.84,222.9,223.03,23260.0,202.9213,203.0392,202.1866,202.3045,23260.0
2020-11-04 15:10:00,222.9,223.07,221.97,222.1,36424.0,202.1866,202.3408,201.343,201.4609,36424.0
2020-11-04 15:20:00,222.23,222.32,221.41,221.59,36942.0,201.5789,201.6605,200.8351,200.9983,36942.0
2020-11-04 15:30:00,221.59,221.99,221.45,221.65,37747.0,200.9983,201.3612,200.8713,201.0528,37747.0
2020-11-04 15:40:00,221.59,221.83,221.22,221.33,68657.0,200.9983,201.216,200.6627,200.7625,68657.0
2020-11-04 15:50:00,221.16,221.55,220.75,220.8,128653.0,200.6083,200.962,200.2364,200.2817,128653.0
2020-11-05 09:30:00,222.67,224.83,222.29,224.01,48708.0,202.8188,204.7863,202.4727,204.0394,48708.0
2020-11-05 09:40:00,224.01,225.16,223.94,224.86,29869.0,204.0394,205.0869,203.9756,204.8136,29869.0
2020-11-05 09:50:00,224.78,225.56,224.51,225.24,38197.0,204.7407,205.4512,204.4948,205.1597,38197.0
2020-11-05 10:00:00,225.24,225.74,224.77,225.42,40607.0,205.1597,205.6151,204.7316,205.3237,40607.0
2020-11-05 10:10:00,225.43,226.6,225.29,226.24,30579.0,205.3328,206.3985,205.2053,206.0706,30579.0
2020-11-05 10:20:00,226.17,226.83,225.73,225.73,17667.0,206.0068,206.608,205.606,205.606,17667.0
2020-11-05 10:30:00,225.6,225.83,225.24,225.45,23646.0,205.4876,205.6971,205.1597,205.351,23646.0
2020-11-05 10:40:00,225.55,227.19,225.51,227.1,18499.0,205.4421,206.9359,205.4056,206.8539,18499.0
2020-11-05 10:50:00,227.29,227.37,227.02,227.27,20267.0,207.027,207.0998,206.781,207.0087,20267.0
2020-11-05 11:00:00,227.13,227.38,226.97,227.38,9765.0,206.8812,207.1089,206.7355,207.1089,9765.0
2020-11-05 11:10:00,227.26,227.41,226.85,227.17,24574.0,206.9996,207.1363,206.6262,206.9177,24574.0
2020-11-05 11:20:00,227.01,227.29,226.56,226.76,39949.0,206.7719,207.027,206.362,206.5442,39949.0
2020-11-05 11:30:00,226.75,227.21,226.71,226.96,15077.0,206.5351,206.9541,206.4987,206.7264,15077.0
2020-11-05 11:40:00,226.96,227.37,226.83,227.37,5684.0,206.7264,207.0998,206.608,207.0998,5684.0
2020-11-05 11:50:00,227.34,227.55,227.03,227.07,10149.0,207.0725,207.2638,206.7901,206.8266,10149.0
2020-11-05 12:00:00,227.01,227.26,226.47,226.77,16277.0,206.7719,206.9996,206.2801,206.5533,16277.0
2020-11-05 12:10:00,226.63,226.68,226.0,226.22,28593.0,206.4258,206.4713,205.852,206.0524,28593.0
2020-11-05 12:20:00,226.22,226.37,225.98,226.24,36472.0,206.0524,206.189,205.8337,206.0706,36472.0
2020-11-05 12:30:00,226.18,226.81,226.14,226.6,28084.0,206.0159,206.5898,205.9795,206.3985,28084.0
2020-11-05 12:40:00,226.61,227.14,226.57,227.01,11727.0,206.4076,206.8903,206.3711,206.7719,11727.0
2020-11-05 12:50:00,226.99,226.99,226.76,226.77,12298.0,206.7537,206.7537,206.5442,206.5533,12298.0
2020-11-05 13:00:00,226.86,227.74,226.82,227.74,10919.0,206.6353,207.4368,206.5989,207.4368,10919.0
2020-11-05 13:10:00,227.74,228.07,227.4,227.41,11700.0,207.4368,207.7374,207.1272,207.1363,11700.0
2020-11-05 13:20:00,227.41,227.8,227.22,227.56,36297.0,207.1363,207.4915,206.9632,207.2729,36297.0
2020-11-05 13:30:00,227.59,228.15,227.59,227.79,8223.0,207.3002,207.8103,207.3002,207.4824,8223.0
2020-11-05 13:40:00,227.68,227.72,227.37,227.44,12511.0,207.3822,207.4186,207.0998,207.1636,12511.0
2020-11-05 13:50:00,227.48,227.62,227.06,227.13,18921.0,207.2,207.3275,206.8175,206.8812,18921.0
2020-11-05 14:00:00,227.18,227.69,227.04,227.38,15268.0,206.9268,207.3913,206.7992,207.1089,15268.0
2020-11-05 14:10:00,227.35,227.81,227.23,227.23,13856.0,207.0816,207.5006,206.9723,206.9723,13856.0
2020-11-05 14:20:00,227.15,227.24,226.9,227.03,6640.0,206.8994,206.9814,206.6717,206.7901,6640.0
2020-11-05 14:30:00,226.89,227.06,226.37,226.64,13208.0,206.6626,206.8175,206.189,206.4349,13208.0
2020-11-05 14:40:00,226.73,227.03,226.64,226.84,16820.0,206.5169,206.7901,206.4349,206.6171,16820.0
2020-11-05 14:50:00,226.68,227.11,226.41,226.96,21553.0,206.4713,206.863,206.2254,206.7264,21553.0
2020-11-05 15:00:00,226.96,227.29,226.96,227.09,16527.0,206.7264,207.027,206.7264,206.8448,16527.0
2020-11-05 15:10:00,227.13,227.13,226.6,226.7,21755.0,206.8812,206.8812,206.3985,206.4896,21755.0
2020-11-05 15:20:00,226.61,226.72,226.22,226.43,17386.0,206.4076,206.5078,206.0524,206.2436,17386.0
2020-11-05 15:30:00,226.32,226.4,225.28,225.38,28979.0,206.1434,206.2163,205.1962,205.2872,28979.0
2020-11-05 15:40:00,225.31,225.87,225.31,225.52,49084.0,205.2235,205.7336,205.2235,205.4148,49084.0
2020-11-05 15:50:00,225.7,226.27,225.53,225.62,104744.0,205.5787,206.0979,205.4239,205.5058,104744.0
2020-11-06 09:30:00,224.4,225.57,224.4,224.58,29540.0,204.3946,205.4603,204.3946,204.5586,29540.0
2020-11-06 09:40:00,224.5,224.7,223.89,224.01,11284.0,204.4857,204.6679,203.9301,204.0394,11284.0
2020-11-06 09:50:00,224.08,224.98,223.74,224.46,14140.0,204.1031,204.9229,203.7934,204.4493,14140.0
2020-11-06 10:00:00,224.45,225.56,224.05,225.3,25247.0,204.4401,205.4512,204.0758,205.2144,25247.0
2020-11-06 10:10:00,225.33,225.51,224.34,224.39,9539.0,205.2417,205.4056,204.34,204.3855,9539.0
2020-11-06 10:20:00,224.28,224.59,224.28,224.38,9992.0,204.2853,204.5677,204.2853,204.3764,9992.0
2020-11-06 10:30:00,224.18,224.19,223.67,223.8,12631.0,204.1942,204.2033,203.7297,203.8481,12631.0
2020-11-06 10:40:00,223.6,224.17,223.51,223.81,8328.0,203.6659,204.1851,203.5839,203.8572,8328.0
2020-11-06 10:50:00,223.95,224.33,223.09,223.37,11431.0,203.9847,204.3308,203.2014,203.4564,11431.0
2020-11-06 11:00:00,223.37,224.67,223.37,224.51,6483.0,203.4564,204.6405,203.4564,204.4948,6483.0
2020-11-06 11:10:00,224.53,224.54,223.9,223.98,12254.0,204.513,204.5221,203.9392,204.012,12254.0
2020-11-06 11:20:00,223.89,224.11,223.66,223.96,6692.0,203.9301,204.1305,203.7206,203.9938,6692.0
2020-11-06 11:30:00,224.06,224.08,223.7,223.81,8151.0,204.0849,204.1031,203.757,203.8572,8151.0
2020-11-06 11:40:00,223.79,224.39,223.43,224.39,8520.0,203.839,204.3855,203.5111,204.3855,8520.0
2020-11-06 11:50:00,224.39,224.39,223.51,223.88,20466.0,204.3855,204.3855,203.5839,203.921,20466.0
2020-11-06 12:00:00,223.79,223.93,223.53,223.55,8510.0,203.839,203.9665,203.6022,203.6204,8510.0
2020-11-06 12:10:00,223.55,223.72,223.32,223.39,24055.0,203.6204,203.7752,203.4109,203.4746,24055.0
2020-11-06 12:20:00,223.42,223.6,222.96,223.16,6972.0,203.502,203.6659,203.083,203.2652,6972.0
2020-11-06 12:30:00,223.24,223.39,222.6,222.6,7112.0,203.338,203.4746,202.7551,202.7551,7112.0
2020-11-06 12:40:00,222.75,223.19,222.62,223.19,10163.0,202.8917,203.2925,202.7733,203.2925,10163.0
2020-11-06 12:50:00,223.43,224.06,223.32,223.4,8873.0,203.5111,204.0849,203.4109,203.4838,8873.0
2020-11-06 13:00:00,223.3,223.57,223.28,223.57,5600.0,203.3927,203.6386,203.3745,203.6386,5600.0
2020-11-06 13:10:00,223.54,223.82,223.5,223.67,11487.0,203.6113,203.8663,203.5748,203.7297,11487.0
2020-11-06 13:20:00,223.67,223.94,223.44,223.94,5520.0,203.7297,203.9756,203.5202,203.9756,5520.0
2020-11-06 13:30:00,223.87,224.01,223.6,223.84,8887.0,203.9119,204.0394,203.6659,203.8845,8887.0
2020-11-06 13:40:00,223.82,223.82,223.53,223.78,7798.0,203.8663,203.8663,203.6022,203.8299,7798.0
2020-11-06 13:50:00,223.73,223.99,223.63,223.78,6271.0,203.7843,204.0212,203.6933,203.8299,6271.0
2020-11-06 14:00:00,223.74,223.78,223.42,223.62,6694.0,203.7934,203.8299,203.502,203.6841,6694.0
2020-11-06 14:10:00,223.58,223.87,223.48,223.68,7974.0,203.6477,203.9119,203.5566,203.7388,7974.0
2020-11-06 14:20:00,223.58,223.78,223.54,223.67,8394.0,203.6477,203.8299,203.6113,203.7297,8394.0
2020-11-06 14:30:00,223.71,223.82,223.5,223.51,7708.0,203.7661,203.8663,203.5748,203.5839,7708.0
2020-11-06 14:40:00,223.47,223.78,223.4,223.61,8179.0,203.5475,203.8299,203.4838,203.675,8179.0
2020-11-06 14:50:00,223.61,223.67,223.34,223.41,17500.0,203.675,203.7297,203.4291,203.4929,17500.0
2020-11-06 15:00:00,223.41,223.41,223.0,223.18,8634.0,203.4929,203.4929,203.1194,203.2834,8634.0
2020-11-06 15:10:00,223.05,223.24,222.92,223.14,10414.0,203.165,203.338,203.0465,203.2469,10414.0
2020-11-06 15:20:00,223.19,223.8,222.96,223.67,9497.0,203.2925,203.8481,203.083,203.7297,9497.0
2020-11-06 15:30:00,223.6,223.95,223.53,223.81,23088.0,203.6659,203.9847,203.6022,203.8572,23088.0
2020-11-06 15:40:00,223.86,224.14,223.69,223.94,34677.0,203.9027,204.1578,203.7479,203.9756,34677.0
2020-11-06 15:50:00,223.95,224.05,222.94,222.98,69319.0,203.9847,204.0758,203.0648,203.1012,69319.0
2020-11-09 09:30:00,235.95,243.82,235.95,239.58,65276.0,214.9149,222.0833,214.9149,218.2213,65276.0
2020-11-09 09:40:00,240.43,241.38,236.14,236.36,55626.0,218.9955,219.8608,215.088,215.2884,55626.0
2020-11-09 09:50:00,236.15,236.94,233.6,233.61,44293.0,215.0971,215.8167,212.7744,212.7835,44293.0
2020-11-09 10:00:00,233.66,235.04,232.74,233.36,38654.0,212.8291,214.086,211.9911,212.5558,38654.0
2020-11-09 10:10:00,233.31,235.18,233.12,234.58,39727.0,212.5103,214.2136,212.3372,213.6671,39727.0
2020-11-09 10:20:00,234.6,235.18,234.21,234.68,25406.0,213.6853,214.2136,213.33,213.7581,25406.0
2020-11-09 10:30:00,234.64,234.64,233.11,233.29,16080.0,213.7217,213.7217,212.3281,212.4921,16080.0
2020-11-09 10:40:00,233.0,234.16,233.0,233.45,10416.0,212.2279,213.2845,212.2279,212.6378,10416.0
2020-11-09 10:50:00,233.6,233.7,231.73,232.28,20093.0,212.7744,212.8655,211.0711,211.5721,20093.0
2020-11-09 11:00:00,232.1,232.66,230.99,232.22,31033.0,211.4081,211.9182,210.3971,211.5174,31033.0
2020-11-09 11:10:00,232.22,232.48,229.85,230.36,25093.0,211.5174,211.7543,209.3587,209.8233,25093.0
2020-11-09 11:20:00,230.45,231.13,229.92,230.92,24684.0,209.9052,210.5246,209.4225,210.3333,24684.0
2020-11-09 11:30:00,231.23,231.23,230.37,230.58,28240.0,210.6157,210.6157,209.8324,210.0237,28240.0
2020-11-09 11:40:00,230.58,230.59,228.9,229.61,38508.0,210.0237,210.0328,208.4934,209.1401,38508.0
2020-11-09 11:50:00,229.68,231.0,229.3,230.73,17061.0,209.2039,210.4062,208.8578,210.1603,17061.0
2020-11-09 12:00:00,230.99,231.8,230.82,231.64,16457.0,210.3971,211.1349,210.2423,210.9892,16457.0
2020-11-09 12:10:00,231.64,232.01,231.05,232.0,34788.0,210.9892,211.3262,210.4518,211.3171,34788.0
2020-11-09 12:20:00,232.06,233.75,231.93,233.26,18992.0,211.3717,212.911,211.2533,212.4647,18992.0
2020-11-09 12:30:00,233.23,234.19,233.22,233.8,61883.0,212.4374,213.3118,212.4283,212.9566,61883.0
2020-11-09 12:40:00,233.77,233.97,233.08,233.42,29161.0,212.9293,213.1114,212.3008,212.6105,29161.0
2020-11-09 12:50:00,233.43,234.35,233.3,233.65,20667.0,212.6196,213.4576,212.5012,212.82,20667.0
2020-11-09 13:00:00,233.59,234.14,233.26,233.66,20142.0,212.7653,213.2663,212.4647,212.8291,20142.0
2020-11-09 13:10:00,233.53,234.7,233.53,234.21,32476.0,212.7107,213.7764,212.7107,213.33,32476.0
2020-11-09 13:20:00,234.21,234.56,233.78,233.9,15717.0,213.33,213.6488,212.9384,213.0477,15717.0
2020-11-09 13:30:00,233.98,234.8,233.71,234.26,28143.0,213.1205,213.8674,212.8746,213.3756,28143.0
2020-11-09 13:40:00,234.02,234.56,233.86,234.46,12473.0,213.157,213.6488,213.0112,213.5577,12473.0
2020-11-09 13:50:00,234.42,234.66,233.56,233.67,21082.0,213.5213,213.7399,212.738,212.8382,21082.0
2020-11-09 14:00:00,233.75,234.19,233.38,233.52,65153.0,212.911,213.3118,212.574,212.7016,65153.0
2020-11-09 14:10:00,233.54,233.68,233.16,233.56,23123.0,212.7198,212.8473,212.3736,212.738,23123.0
2020-11-09 14:20:00,233.29,233.81,232.86,233.8,16288.0,212.4921,212.9657,212.1004,212.9566,16288.0
2020-11-09 14:30:00,233.88,234.16,233.17,234.02,39537.0,213.0295,213.2845,212.3828,213.157,39537.0
2020-11-09 14:40:00,233.91,234.36,233.73,234.06,31509.0,213.0568,213.4667,212.8928,213.1934,31509.0
2020-11-09 14:50:00,234.18,234.65,233.88,234.6,15291.0,213.3027,213.7308,213.0295,213.6853,15291.0
2020-11-09 15:00:00,234.58,235.06,234.4,234.62,17215.0,213.6671,214.1043,213.5031,213.7035,17215.0
2020-11-09 15:10:00,234.78,235.46,234.3,234.76,18186.0,213.8492,214.4686,213.412,213.831,18186.0
2020-11-09 15:20:00,234.78,234.78,232.98,233.2,44459.0,213.8492,213.8492,212.2097,212.4101,44459.0
2020-11-09 15:30:00,233.3,233.69,233.0,233.16,29441.0,212.5012,212.8564,212.2279,212.3736,29441.0
2020-11-09 15:40:00,233.2,233.2,232.11,232.53,40901.0,212.4101,212.4101,211.4173,211.7998,40901.0
2020-11-09 15:50:00,232.33,232.49,230.2,230.5,114166.0,211.6176,211.7634,209.6775,209.9508,114166.0
2020-11-10 09:30:00,231.71,232.44,229.34,230.24,68696.0,211.0529,211.7178,208.8942,209.714,68696.0
2020-11-10 09:40:00,230.27,231.37,229.88,231.37,31761.0,209.7413,210.7432,209.3861,210.7432,31761.0
2020-11-10 09:50:00,231.37,233.04,231.28,232.96,13334.0,210.7432,212.2643,210.6612,212.1915,13334.0
2020-11-10 10:00:00,232.84,234.27,232.5,233.98,27231.0,212.0822,213.3847,211.7725,213.1205,27231.0
2020-11-10 10:10:00,233.9,234.21,233.15,234.11,70948.0,213.0477,213.33,212.3645,213.239,70948.0
2020-11-10 10:20:00,233.84,233.84,232.59,233.12,14585.0,212.993,212.993,211.8545,212.3372,14585.0
2020-11-10 10:30:00,233.23,233.49,232.9,233.4,23625.0,212.4374,212.6742,212.1368,212.5922,23625.0
2020-11-10 10:40:00,233.41,233.89,233.09,233.77,10836.0,212.6014,213.0386,212.3099,212.9293,10836.0
2020-11-10 10:50:00,233.6,233.8,232.49,232.65,15063.0,212.7744,212.9566,211.7634,211.9091,15063.0
2020-11-10 11:00:00,232.44,233.62,232.44,233.49,19761.0,211.7178,212.7926,211.7178,212.6742,19761.0
2020-11-10 11:10:00,233.49,233.67,232.9,233.44,25380.0,212.6742,212.8382,212.1368,212.6287,25380.0
2020-11-10 11:20:00,233.4,233.83,232.89,233.72,16712.0,212.5922,212.9839,212.1277,212.8837,16712.0
2020-11-10 11:30:00,233.72,233.72,232.66,232.89,14526.0,212.8837,212.8837,211.9182,212.1277,14526.0
2020-11-10 11:40:00,233.02,233.36,232.79,233.3,11271.0,212.2461,212.5558,212.0366,212.5012,11271.0
2020-11-10 11:50:00,233.2,234.46,233.19,234.41,22971.0,212.4101,213.5577,212.401,213.5122,22971.0
2020-11-10 12:00:00,234.29,234.69,233.88,234.29,9190.0,213.4029,213.7672,213.0295,213.4029,9190.0
2020-11-10 12:10:00,234.29,235.19,234.03,235.03,10847.0,213.4029,214.2227,213.1661,214.0769,10847.0
2020-11-10 12:20:00,234.89,235.24,234.35,234.37,4100.0,213.9494,214.2682,213.4576,213.4758,4100.0
2020-11-10 12:30:00,234.45,234.45,233.88,234.19,43800.0,213.5486,213.5486,213.0295,213.3118,43800.0
2020-11-10 12:40:00,234.17,235.3,234.13,234.89,5447.0,213.2936,214.3229,213.2572,213.9494,5447.0
2020-11-10 12:50:00,234.87,235.26,234.62,235.1,7565.0,213.9312,214.2864,213.7035,214.1407,7565.0
2020-11-10 13:00:00,235.11,235.16,234.42,234.56,6600.0,214.1498,214.1953,213.5213,213.6488,6600.0
2020-11-10 13:10:00,234.48,234.65,234.01,234.58,30216.0,213.576,213.7308,213.1479,213.6671,30216.0
2020-11-10 13:20:00,234.58,234.72,233.87,234.15,32006.0,213.6671,213.7946,213.0203,213.2754,32006.0
2020-11-10 13:30:00,234.34,234.91,234.27,234.91,13082.0,213.4484,213.9676,213.3847,213.9676,13082.0
2020-11-10 13:40:00,234.88,235.35,234.75,235.21,14237.0,213.9403,214.3684,213.8219,214.2409,14237.0
2020-11-10 13:50:00,235.26,235.88,235.18,235.85,11615.0,214.2864,214.8512,214.2136,214.8238,11615.0
2020-11-10 14:00:00,235.82,236.27,235.69,236.27,13593.0,214.7965,215.2064,214.6781,215.2064,13593.0
2020-11-10 14:10:00,236.31,236.32,235.3,235.55,19393.0,215.2428,215.2519,214.3229,214.5506,19393.0
2020-11-10 14:20:00,235.65,235.72,234.69,235.19,15570.0,214.6417,214.7054,213.7672,214.2227,15570.0
2020-11-10 14:30:00,235.18,235.52,234.84,235.4,8725.0,214.2136,214.5233,213.9039,214.4139,8725.0
2020-11-10 14:40:00,235.4,235.57,234.82,235.13,9434.0,214.4139,214.5688,213.8857,214.168,9434.0
2020-11-10 14:50:00,235.02,235.76,234.99,235.5,9021.0,214.0678,214.7419,214.0405,214.505,9021.0
2020-11-10 15:00:00,235.5,236.22,235.3,236.1,19838.0,214.505,215.1608,214.3229,215.0515,19838.0
2020-11-10 15:10:00,236.23,236.45,235.6,235.61,31073.0,215.17,215.3703,214.5961,214.6052,31073.0
2020-11-10 15:20:00,235.67,236.11,235.57,235.76,28382.0,214.6599,215.0607,214.5688,214.7419,28382.0
2020-11-10 15:30:00,235.66,235.76,234.78,234.79,55869.0,214.6508,214.7419,213.8492,213.8583,55869.0
2020-11-10 15:40:00,234.79,235.33,234.73,235.33,77716.0,213.8583,214.3502,213.8037,214.3502,77716.0
2020-11-10 15:50:00,235.44,236.48,235.44,236.19,234734.0,214.4504,215.3977,214.4504,215.1335,234734.0
2020-11-11 09:30:00,239.02,239.02,235.61,236.17,50817.0,217.7112,217.7112,214.6052,215.1153,50817.0
2020-11-11 09:40:00,235.68,235.96,232.87,232.87,11500.0,214.669,214.924,212.1095,212.1095,11500.0
2020-11-11 09:50:00,232.89,233.72,232.49,232.92,15808.0,212.1277,212.8837,211.7634,212.155,15808.0
2020-11-11 10:00:00,233.04,233.49,232.3,233.41,14050.0,212.2643,212.6742,211.5903,212.6014,14050.0
2020-11-11 10:10:00,233.41,233.42,232.32,232.46,11404.0,212.6014,212.6105,211.6085,211.7361,11404.0
2020-11-11 10:20:00,232.45,233.76,232.41,233.62,8176.0,211.7269,212.9202,211.6905,212.7926,8176.0
2020-11-11 10:30:00,233.85,233.97,233.45,233.97,12959.0,213.0021,213.1114,212.6378,213.1114,12959.0
2020-11-11 10:40:00,233.92,234.47,233.57,234.46,4737.0,213.0659,213.5669,212.7471,213.5577,4737.0
2020-11-11 10:50:00,234.4,234.61,233.97,234.53,17063.0,213.5031,213.6944,213.1114,213.6215,17063.0
2020-11-11 11:00:00,234.45,235.02,234.23,234.82,9185.0,213.5486,214.0678,213.3483,213.8857,9185.0
2020-11-11 11:10:00,234.84,235.47,234.62,235.44,15444.0,213.9039,214.4777,213.7035,214.4504,15444.0
2020-11-11 11:20:00,235.36,235.56,234.93,235.22,16867.0,214.3775,214.5597,213.9858,214.25,16867.0
2020-11-11 11:30:00,235.15,235.17,234.15,234.18,11987.0,214.1862,214.2045,213.2754,213.3027,11987.0
2020-11-11 11:40:00,234.31,234.68,234.05,234.16,5323.0,213.4211,213.7581,213.1843,213.2845,5323.0
2020-11-11 11:50:00,234.04,234.36,233.81,233.95,7596.0,213.1752,213.4667,212.9657,213.0932,7596.0
2020-11-11 12:00:00,234.0,234.3,233.57,234.22,14026.0,213.1388,213.412,212.7471,213.3391,14026.0
2020-11-11 12:10:00,234.02,234.65,233.99,234.47,18742.0,213.157,213.7308,213.1297,213.5669,18742.0
2020-11-11 12:20:00,234.53,234.53,233.76,233.95,9007.0,213.6215,213.6215,212.9202,213.0932,9007.0
2020-11-11 12:30:00,234.06,234.07,233.67,233.77,6921.0,213.1934,213.2025,212.8382,212.9293,6921.0
2020-11-11 12:40:00,233.77,233.77,233.55,233.61,9049.0,212.9293,212.9293,212.7289,212.7835,9049.0
2020-11-11 12:50:00,233.59,234.12,233.59,233.9,8887.0,212.7653,213.2481,212.7653,213.0477,8887.0
2020-11-11 13:00:00,233.97,234.24,233.8,233.84,7488.0,213.1114,213.3574,212.9566,212.993,7488.0
2020-11-11 13:10:00,233.84,233.84,232.94,233.23,16602.0,212.993,212.993,212.1733,212.4374,16602.0
2020-11-11 13:20:00,233.07,233.51,232.96,233.32,13065.0,212.2917,212.6924,212.1915,212.5194,13065.0
2020-11-11 13:30:00,233.35,233.42,232.92,232.99,12438.0,212.5467,212.6105,212.155,212.2188,12438.0
2020-11-11 13:40:00,233.04,233.06,232.68,233.01,9847.0,212.2643,212.2826,211.9364,212.237,9847.0
2020-11-11 13:50:00,232.94,233.05,232.65,232.65,13491.0,212.1733,212.2735,211.9091,211.9091,13491.0
2020-11-11 14:00:00,232.7,233.0,232.6,232.96,12948.0,211.9547,212.2279,211.8636,212.1915,12948.0
2020-11-11 14:10:00,233.04,233.12,232.28,232.41,11351.0,212.2643,212.3372,211.5721,211.6905,11351.0
2020-11-11 14:20:00,232.49,232.52,232.0,232.1,7607.0,211.7634,211.7907,211.3171,211.4081,7607.0
2020-11-11 14:30:00,232.22,232.43,231.78,231.86,12877.0,211.5174,211.7087,211.1167,211.1895,12877.0
2020-11-11 14:40:00,231.85,231.85,231.39,231.44,24382.0,211.1804,211.1804,210.7614,210.807,24382.0
2020-11-11 14:50:00,231.44,231.44,231.09,231.35,15741.0,210.807,210.807,210.4882,210.725,15741.0
2020-11-11 15:00:00,231.38,231.59,231.05,231.59,23864.0,210.7523,210.9436,210.4518,210.9436,23864.0
2020-11-11 15:10:00,231.59,231.85,231.46,231.67,13020.0,210.9436,211.1804,210.8252,211.0165,13020.0
2020-11-11 15:20:00,231.6,231.6,230.99,231.09,18615.0,210.9527,210.9527,210.3971,210.4882,18615.0
2020-11-11 15:30:00,231.0,232.03,230.93,231.94,16914.0,210.4062,211.3444,210.3425,211.2624,16914.0
2020-11-11 15:40:00,231.99,232.69,231.9,232.53,20594.0,211.308,211.9455,211.226,211.7998,20594.0
2020-11-11 15:50:00,232.64,233.17,232.49,233.08,70953.0,211.9,212.3828,211.7634,212.3008,70953.0
2020-11-12 09:30:00,232.21,232.37,229.75,230.75,58840.0,211.5083,211.6541,209.2676,210.1785,58840.0
2020-11-12 09:40:00,230.95,231.26,230.06,231.11,37017.0,210.3607,210.643,209.55,210.5064,37017.0
2020-11-12 09:50:00,231.06,231.37,230.42,231.02,33060.0,210.4609,210.7432,209.8779,210.4244,33060.0
2020-11-12 10:00:00,231.01,232.12,230.57,231.99,10862.0,210.4153,211.4264,210.0145,211.308,10862.0
2020-11-12 10:10:00,231.95,232.5,231.51,231.51,11632.0,211.2715,211.7725,210.8707,210.8707,11632.0
2020-11-12 10:20:00,231.56,231.6,231.11,231.27,6229.0,210.9163,210.9527,210.5064,210.6521,6229.0
2020-11-12 10:30:00,231.18,232.36,231.15,232.36,7380.0,210.5702,211.645,210.5428,211.645,7380.0
2020-11-12 10:40:00,232.36,232.81,232.14,232.54,10511.0,211.645,212.0548,211.4446,211.8089,10511.0
2020-11-12 10:50:00,232.59,233.18,232.52,233.06,7551.0,211.8545,212.3919,211.7907,212.2826,7551.0
2020-11-12 11:00:00,233.0,233.37,232.39,233.21,13854.0,212.2279,212.5649,211.6723,212.4192,13854.0
2020-11-12 11:10:00,233.31,233.36,232.94,233.05,7641.0,212.5103,212.5558,212.1733,212.2735,7641.0
2020-11-12 11:20:00,233.11,233.3,232.95,233.1,5426.0,212.3281,212.5012,212.1824,212.319,5426.0
2020-11-12 11:30:00,233.14,233.24,232.86,233.16,6231.0,212.3554,212.4465,212.1004,212.3736,6231.0
2020-11-12 11:40:00,233.03,233.22,232.87,233.08,7051.0,212.2552,212.4283,212.1095,212.3008,7051.0
2020-11-12 11:50:00,233.11,233.52,233.02,233.14,13077.0,212.3281,212.7016,212.2461,212.3554,13077.0
2020-11-12 12:00:00,233.12,233.37,232.72,232.95,16323.0,212.3372,212.5649,211.9729,212.1824,16323.0
2020-11-12 12:10:00,232.96,233.26,232.79,232.97,9606.0,212.1915,212.4647,212.0366,212.2006,9606.0
2020-11-12 12:20:00,232.96,233.13,232.23,232.28,10684.0,212.1915,212.3463,211.5266,211.5721,10684.0
2020-11-12 12:30:00,232.36,232.55,231.96,231.96,6205.0,211.645,211.818,211.2806,211.2806,6205.0
2020-11-12 12:40:00,232.02,232.02,231.19,231.21,6936.0,211.3353,211.3353,210.5793,210.5975,6936.0
2020-11-12 12:50:00,231.0,231.54,230.93,231.11,8817.0,210.4062,210.8981,210.3425,210.5064,8817.0
2020-11-12 13:00:00,231.01,231.13,230.65,230.82,9933.0,210.4153,210.5246,210.0874,210.2423,9933.0
2020-11-12 13:10:00,230.88,231.08,230.38,230.82,16002.0,210.2969,210.4791,209.8415,210.2423,16002.0
2020-11-12 13:20:00,230.96,231.32,230.79,231.02,17123.0,210.3698,210.6977,210.2149,210.4244,17123.0
2020-11-12 13:30:00,230.87,231.17,230.65,231.1,14526.0,210.2878,210.5611,210.0874,210.4973,14526.0
2020-11-12 13:40:00,231.03,231.07,230.5,230.76,8561.0,210.4335,210.47,209.9508,210.1876,8561.0
2020-11-12 13:50:00,230.8,231.13,230.77,231.04,8596.0,210.224,210.5246,210.1967,210.4426,8596.0
2020-11-12 14:00:00,231.14,231.48,230.85,230.85,9932.0,210.5337,210.8434,210.2696,210.2696,9932.0
2020-11-12 14:10:00,230.86,231.08,230.17,230.18,9269.0,210.2787,210.4791,209.6502,209.6593,9269.0
2020-11-12 14:20:00,230.33,230.78,230.16,230.6,16308.0,209.7959,210.2058,209.6411,210.0419,16308.0
2020-11-12 14:30:00,230.6,231.03,229.94,230.12,11105.0,210.0419,210.4335,209.4407,209.6047,11105.0
2020-11-12 14:40:00,230.03,230.07,229.3,229.33,20569.0,209.5227,209.5591,208.8578,208.8851,20569.0
2020-11-12 14:50:00,229.46,229.47,228.92,228.97,11688.0,209.0035,209.0126,208.5116,208.5572,11688.0
2020-11-12 15:00:00,229.0,229.25,228.83,229.06,12264.0,208.5845,208.8122,208.4297,208.6392,12264.0
2020-11-12 15:10:00,229.2,229.78,229.07,229.63,12907.0,208.7667,209.295,208.6483,209.1583,12907.0
2020-11-12 15:20:00,229.69,229.83,229.28,229.47,12249.0,209.213,209.3405,208.8395,209.0126,12249.0
2020-11-12 15:30:00,229.32,229.57,228.93,229.57,14911.0,208.876,209.1037,208.5208,209.1037,14911.0
2020-11-12 15:40:00,229.66,229.87,229.38,229.76,16243.0,209.1857,209.377,208.9306,209.2768,16243.0
2020-11-12 15:50:00,229.87,230.83,229.87,230.66,77106.0,209.377,210.2514,209.377,210.0965,77106.0
2020-11-13 09:30:00,231.04,233.57,231.04,232.96,40459.0,210.4426,212.7471,210.4426,212.1915,40459.0
2020-11-13 09:40:00,233.09,233.69,232.97,233.67,9755.0,212.3099,212.8564,212.2006,212.8382,9755.0
2020-11-13 09:50:00,233.67,233.7,233.09,233.67,8640.0,212.8382,212.8655,212.3099,212.8382,8640.0
2020-11-13 10:00:00,233.78,236.77,233.68,236.55,114282.0,212.9384,215.6618,212.8473,215.4614,114282.0
2020-11-13 10:10:00,236.76,238.91,235.92,236.59,154688.0,215.6527,217.611,214.8876,215.4979,154688.0
2020-11-13 10:20:00,236.44,237.37,235.29,237.19,46250.0,215.3612,216.2083,214.3138,216.0444,46250.0
2020-11-13 10:30:00,237.17,237.35,235.37,235.63,21090.0,216.0262,216.1901,214.3866,214.6234,21090.0
2020-11-13 10:40:00,235.76,237.08,235.63,236.84,21897.0,214.7419,215.9442,214.6234,215.7256,21897.0
2020-11-13 10:50:00,236.64,236.74,235.75,236.1,24060.0,215.5434,215.6345,214.7327,215.0515,24060.0
2020-11-13 11:00:00,236.21,236.5,235.97,236.37,13298.0,215.1517,215.4159,214.9331,215.2975,13298.0
2020-11-13 11:10:00,236.3,237.29,236.11,237.15,26397.0,215.2337,216.1355,215.0607,216.0079,26397.0
2020-11-13 11:20:00,237.37,237.81,236.61,237.38,34263.0,216.2083,216.6091,215.5161,216.2174,34263.0
2020-11-13 11:30:00,237.33,237.6,236.71,237.6,19630.0,216.1719,216.4178,215.6072,216.4178,19630.0
2020-11-13 11:40:00,237.57,237.78,237.18,237.24,29390.0,216.3905,216.5818,216.0353,216.0899,29390.0
2020-11-13 11:50:00,237.24,237.96,237.1,237.87,52948.0,216.0899,216.7457,215.9624,216.6637,52948.0
2020-11-13 12:00:00,237.81,238.41,237.81,238.41,25842.0,216.6091,217.1556,216.6091,217.1556,25842.0
2020-11-13 12:10:00,238.37,238.37,237.44,237.74,32859.0,217.1192,217.1192,216.2721,216.5453,32859.0
2020-11-13 12:20:00,237.69,238.19,237.64,238.01,15330.0,216.4998,216.9552,216.4543,216.7913,15330.0
2020-11-13 12:30:00,237.98,238.22,237.89,238.16,38084.0,216.7639,216.9825,216.682,216.9279,38084.0
2020-11-13 12:40:00,238.18,238.19,237.31,237.36,21398.0,216.9461,216.9552,216.1537,216.1992,21398.0
2020-11-13 12:50:00,237.42,237.72,237.34,237.72,7198.0,216.2539,216.5271,216.181,216.5271,7198.0
2020-11-13 13:00:00,237.75,238.4,237.72,238.4,15837.0,216.5544,217.1465,216.5271,217.1465,15837.0
2020-11-13 13:10:00,238.41,238.86,238.1,238.85,21072.0,217.1556,217.5655,216.8732,217.5564,21072.0
2020-11-13 13:20:00,238.84,239.07,238.63,238.98,21626.0,217.5473,217.7568,217.356,217.6748,21626.0
2020-11-13 13:30:00,238.98,238.99,238.33,238.75,33003.0,217.6748,217.6839,217.0827,217.4653,33003.0
2020-11-13 13:40:00,238.7,238.87,238.5,238.52,28132.0,217.4198,217.5746,217.2376,217.2558,28132.0
2020-11-13 13:50:00,238.6,238.62,238.41,238.5,15630.0,217.3287,217.3469,217.1556,217.2376,15630.0
2020-11-13 14:00:00,238.62,238.69,237.93,237.96,12372.0,217.3469,217.4106,216.7184,216.7457,12372.0
2020-11-13 14:10:00,238.06,238.97,237.99,238.61,32200.0,216.8368,217.6657,216.773,217.3378,32200.0
2020-11-13 14:20:00,238.6,238.84,237.99,238.2,6844.0,217.3287,217.5473,216.773,216.9643,6844.0
2020-11-13 14:30:00,238.28,238.38,237.72,238.1,16439.0,217.0372,217.1283,216.5271,216.8732,16439.0
2020-11-13 14:40:00,238.12,238.64,237.96,238.03,34327.0,216.8915,217.3651,216.7457,216.8095,34327.0
2020-11-13 14:50:00,238.05,238.78,238.01,238.68,30510.0,216.8277,217.4926,216.7913,217.4015,30510.0
2020-11-13 15:00:00,238.73,238.83,238.06,238.06,26489.0,217.4471,217.5382,216.8368,216.8368,26489.0
2020-11-13 15:10:00,238.11,238.55,238.08,238.4,29043.0,216.8823,217.2831,216.855,217.1465,29043.0
2020-11-13 15:20:00,238.32,238.41,237.9,238.16,30366.0,217.0736,217.1556,216.6911,216.9279,30366.0
2020-11-13 15:30:00,238.16,238.96,238.07,238.85,23749.0,216.9279,217.6566,216.8459,217.5564,23749.0
2020-11-13 15:40:00,238.87,239.38,238.78,239.35,53108.0,217.5746,218.0391,217.4926,218.0118,53108.0
2020-11-13 15:50:00,239.42,239.96,239.15,239.36,118839.0,218.0756,218.5674,217.8296,218.0209,118839.0
2020-11-16 09:30:00,241.34,243.32,241.05,241.83,58729.0,219.8244,221.6279,219.5602,220.2707,58729.0
2020-11-16 09:40:00,242.0,243.79,240.71,243.63,34293.0,220.4256,222.056,219.2506,221.9102,34293.0
2020-11-16 09:50:00,243.82,244.49,242.99,244.2,25950.0,222.0833,222.6936,221.3273,222.4294,25950.0
2020-11-16 10:00:00,244.16,244.85,243.58,244.74,19965.0,222.393,223.0215,221.8647,222.9213,19965.0
2020-11-16 10:10:00,244.79,245.53,244.23,245.18,28370.0,222.9668,223.6409,222.4567,223.3221,28370.0
2020-11-16 10:20:00,245.18,245.41,244.36,245.41,15002.0,223.3221,223.5316,222.5752,223.5316,15002.0
2020-11-16 10:30:00,245.45,245.88,245.02,245.3,17603.0,223.568,223.9596,223.1763,223.4314,17603.0
2020-11-16 10:40:00,245.17,245.67,245.03,245.09,16284.0,223.3129,223.7684,223.1854,223.2401,16284.0
2020-11-16 10:50:00,245.0,245.21,244.72,245.21,17632.0,223.1581,223.3494,222.9031,223.3494,17632.0
2020-11-16 11:00:00,245.14,246.07,245.09,245.81,13724.0,223.2856,224.1327,223.2401,223.8959,13724.0
2020-11-16 11:10:00,245.81,246.85,245.75,246.82,20056.0,223.8959,224.8432,223.8412,224.8158,20056.0
2020-11-16 11:20:00,246.87,247.18,246.45,246.45,18134.0,224.8614,225.1438,224.4788,224.4788,18134.0
2020-11-16 11:30:00,246.59,246.98,246.45,246.92,13530.0,224.6064,224.9616,224.4788,224.9069,13530.0
2020-11-16 11:40:00,246.92,247.25,246.4,246.59,23395.0,224.9069,225.2075,224.4333,224.6064,23395.0
2020-11-16 11:50:00,246.5,246.69,245.84,245.86,16758.0,224.5244,224.6974,223.9232,223.9414,16758.0
2020-11-16 12:00:00,245.83,246.5,245.72,246.5,13300.0,223.9141,224.5244,223.8139,224.5244,13300.0
2020-11-16 12:10:00,246.51,246.82,246.04,246.59,16708.0,224.5335,224.8158,224.1054,224.6064,16708.0
2020-11-16 12:20:00,246.54,246.61,245.97,245.98,11257.0,224.5608,224.6246,224.0416,224.0507,11257.0
2020-11-16 12:30:00,246.09,246.34,245.64,246.34,18811.0,224.1509,224.3786,223.741,224.3786,18811.0
2020-11-16 12:40:00,246.31,246.39,246.07,246.16,10773.0,224.3513,224.4242,224.1327,224.2147,10773.0
2020-11-16 12:50:00,246.29,246.46,246.1,246.18,12086.0,224.3331,224.4879,224.16,224.2329,12086.0
2020-11-16 13:00:00,246.13,246.13,245.92,245.98,9427.0,224.1874,224.1874,223.9961,224.0507,9427.0
2020-11-16 13:10:00,245.94,246.0,245.5,245.71,9133.0,224.0143,224.069,223.6135,223.8048,9133.0
2020-11-16 13:20:00,245.6,245.74,244.82,244.84,8332.0,223.7046,223.8321,222.9941,223.0124,8332.0
2020-11-16 13:30:00,244.91,245.07,244.4,244.56,11624.0,223.0761,223.2219,222.6116,222.7573,11624.0
2020-11-16 13:40:00,244.49,244.49,244.11,244.37,7496.0,222.6936,222.6936,222.3474,222.5843,7496.0
2020-11-16 13:50:00,244.53,244.77,244.31,244.5,8795.0,222.73,222.9486,222.5296,222.7027,8795.0
2020-11-16 14:00:00,244.39,244.63,244.02,244.42,9121.0,222.6025,222.8211,222.2655,222.6298,9121.0
2020-11-16 14:10:00,244.47,244.78,244.39,244.51,9652.0,222.6754,222.9577,222.6025,222.7118,9652.0
2020-11-16 14:20:00,244.51,244.61,243.92,244.3,10601.0,222.7118,222.8029,222.1744,222.5205,10601.0
2020-11-16 14:30:00,244.38,244.65,244.35,244.35,9876.0,222.5934,222.8393,222.5661,222.5661,9876.0
2020-11-16 14:40:00,244.34,244.43,243.76,243.76,10426.0,222.5569,222.6389,222.0286,222.0286,10426.0
2020-11-16 14:50:00,243.76,244.31,243.66,244.19,13869.0,222.0286,222.5296,221.9376,222.4203,13869.0
2020-11-16 15:00:00,244.19,244.3,243.72,244.0,15964.0,222.4203,222.5205,221.9922,222.2473,15964.0
2020-11-16 15:10:00,244.1,244.34,243.09,244.34,30448.0,222.3383,222.5569,221.4184,222.5569,30448.0
2020-11-16 15:20:00,244.36,245.11,244.27,244.9,33385.0,222.5752,223.2583,222.4932,223.067,33385.0
2020-11-16 15:30:00,244.91,245.22,244.57,245.22,32022.0,223.0761,223.3585,222.7664,223.3585,32022.0
2020-11-16 15:40:00,245.17,246.0,245.16,245.9,46341.0,223.3129,224.069,223.3038,223.9779,46341.0
2020-11-16 15:50:00,245.89,247.1,245.72,247.09,159563.0,223.9688,225.0709,223.8139,225.0618,159563.0
2020-11-17 09:30:00,244.33,244.87,242.37,243.46,27378.0,222.5478,223.0397,220.7626,221.7554,27378.0
2020-11-17 09:40:00,243.21,243.69,241.62,241.98,22315.0,221.5277,221.9649,220.0794,220.4073,22315.0
2020-11-17 09:50:00,241.98,242.36,241.54,241.54,15773.0,220.4073,220.7535,220.0066,220.0066,15773.0
2020-11-17 10:00:00,241.33,243.07,241.33,242.6,20817.0,219.8153,221.4002,219.8153,220.9721,20817.0
2020-11-17 10:10:00,242.59,243.38,242.53,243.25,20116.0,220.963,221.6825,220.9083,221.5641,20116.0
2020-11-17 10:20:00,243.21,243.31,242.43,242.52,8954.0,221.5277,221.6188,220.8172,220.8992,8954.0
2020-11-17 10:30:00,242.5,243.08,242.28,242.98,11344.0,220.881,221.4093,220.6806,221.3182,11344.0
2020-11-17 10:40:00,242.81,243.14,242.5,243.13,8067.0,221.1633,221.4639,220.881,221.4548,8067.0
2020-11-17 10:50:00,243.14,243.51,242.9,243.01,11685.0,221.4639,221.8009,221.2453,221.3455,11685.0
2020-11-17 11:00:00,242.73,243.35,242.6,243.28,17229.0,221.0905,221.6552,220.9721,221.5914,17229.0
2020-11-17 11:10:00,243.17,243.83,243.05,243.83,10562.0,221.4912,222.0924,221.3819,222.0924,10562.0
2020-11-17 11:20:00,243.75,244.67,243.66,244.54,7442.0,222.0195,222.8575,221.9376,222.7391,7442.0
2020-11-17 11:30:00,244.64,244.84,244.36,244.69,5924.0,222.8302,223.0124,222.5752,222.8757,5924.0
2020-11-17 11:40:00,244.67,244.67,243.83,243.98,13395.0,222.8575,222.8575,222.0924,222.229,13395.0
2020-11-17 11:50:00,243.84,243.84,243.32,243.32,11428.0,222.1015,222.1015,221.6279,221.6279,11428.0
2020-11-17 12:00:00,243.41,243.8,243.32,243.65,4521.0,221.7099,222.0651,221.6279,221.9285,4521.0
2020-11-17 12:10:00,243.51,244.72,243.5,244.48,6500.0,221.8009,222.9031,221.7918,222.6845,6500.0
2020-11-17 12:20:00,244.5,244.7,244.29,244.7,6107.0,222.7027,222.8848,222.5114,222.8848,6107.0
2020-11-17 12:30:00,244.73,244.99,244.1,244.99,5594.0,222.9122,223.149,222.3383,223.149,5594.0
2020-11-17 12:40:00,244.61,244.7,244.4,244.43,3840.0,222.8029,222.8848,222.6116,222.6389,3840.0
2020-11-17 12:50:00,244.43,244.81,244.33,244.81,5271.0,222.6389,222.985,222.5478,222.985,5271.0
2020-11-17 13:00:00,244.62,245.15,244.54,245.11,7529.0,222.812,223.2947,222.7391,223.2583,7529.0
2020-11-17 13:10:00,245.06,245.15,244.44,244.5,9078.0,223.2128,223.2947,222.648,222.7027,9078.0
2020-11-17 13:20:00,244.42,244.42,243.61,243.92,6377.0,222.6298,222.6298,221.892,222.1744,6377.0
2020-11-17 13:30:00,243.72,244.02,243.55,243.98,10276.0,221.9922,222.2655,221.8374,222.229,10276.0
2020-11-17 13:40:00,244.0,244.24,243.84,243.84,7316.0,222.2473,222.4659,222.1015,222.1015,7316.0
2020-11-17 13:50:00,243.87,243.99,243.68,243.85,9739.0,222.1288,222.2381,221.9558,222.1106,9739.0
2020-11-17 14:00:00,243.92,244.67,243.88,244.65,6727.0,222.1744,222.8575,222.138,222.8393,6727.0
2020-11-17 14:10:00,244.72,245.5,244.72,245.38,18281.0,222.9031,223.6135,222.9031,223.5042,18281.0
2020-11-17 14:20:00,245.44,245.61,245.26,245.27,6567.0,223.5589,223.7137,223.3949,223.404,6567.0
2020-11-17 14:30:00,245.39,245.52,245.01,245.46,5606.0,223.5133,223.6317,223.1672,223.5771,5606.0
2020-11-17 14:40:00,245.57,245.64,245.32,245.38,9724.0,223.6773,223.741,223.4496,223.5042,9724.0
2020-11-17 14:50:00,245.39,245.44,245.13,245.23,6920.0,223.5133,223.5589,223.2765,223.3676,6920.0
2020-11-17 15:00:00,245.23,245.28,244.3,244.3,9512.0,223.3676,223.4131,222.5205,222.5205,9512.0
2020-11-17 15:10:00,244.33,244.69,244.32,244.5,11884.0,222.5478,222.8757,222.5387,222.7027,11884.0
2020-11-17 15:20:00,244.44,244.52,243.8,244.23,8212.0,222.648,222.7209,222.0651,222.4567,8212.0
2020-11-17 15:30:00,244.28,244.3,243.89,244.21,12674.0,222.5023,222.5205,222.1471,222.4385,12674.0
2020-11-17 15:40:00,244.2,244.25,243.83,244.24,22610.0,222.4294,222.475,222.0924,222.4659,22610.0
2020-11-17 15:50:00,244.26,245.79,244.26,245.52,109823.0,222.4841,223.8777,222.4841,223.6317,109823.0
2020-11-18 09:30:00,245.51,246.42,244.3,244.4,59919.0,223.6226,224.4515,222.5205,222.6116,59919.0
2020-11-18 09:40:00,244.48,244.98,243.96,244.62,21812.0,222.6845,223.1399,222.2108,222.812,21812.0
2020-11-18 09:50:00,244.53,244.83,243.98,244.56,8383.0,222.73,223.0033,222.229,222.7573,8383.0
2020-11-18 10:00:00,244.59,245.29,244.46,245.14,12896.0,222.7847,223.4222,222.6662,223.2856,12896.0
2020-11-18 10:10:00,245.22,245.22,244.32,244.6,40729.0,223.3585,223.3585,222.5387,222.7938,40729.0
2020-11-18 10:20:00,244.73,244.84,244.3,244.84,11820.0,222.9122,223.0124,222.5205,223.0124,11820.0
2020-11-18 10:30:00,244.66,246.11,244.51,246.11,19718.0,222.8484,224.1691,222.7118,224.1691,19718.0
2020-11-18 10:40:00,246.1,246.71,246.01,246.12,11873.0,224.16,224.7157,224.0781,224.1783,11873.0
2020-11-18 10:50:00,246.2,246.2,245.02,245.23,6603.0,224.2511,224.2511,223.1763,223.3676,6603.0
2020-11-18 11:00:00,245.24,245.79,245.24,245.36,5684.0,223.3767,223.8777,223.3767,223.486,5684.0
2020-11-18 11:10:00,245.35,246.16,245.35,246.14,8235.0,223.4769,224.2147,223.4769,224.1965,8235.0
2020-11-18 11:20:00,246.14,246.19,245.75,245.98,6786.0,224.1965,224.242,223.8412,224.0507,6786.0
2020-11-18 11:30:00,246.0,246.71,245.83,246.68,7689.0,224.069,224.7157,223.9141,224.6883,7689.0
2020-11-18 11:40:00,246.69,246.91,246.41,246.53,9221.0,224.6974,224.8978,224.4424,224.5517,9221.0
2020-11-18 11:50:00,246.46,247.46,246.38,247.33,11959.0,224.4879,225.3988,224.4151,225.2804,11959.0
2020-11-18 12:00:00,247.31,247.98,247.24,247.63,10280.0,225.2622,225.8724,225.1984,225.5536,10280.0
2020-11-18 12:10:00,247.56,247.76,247.09,247.14,7008.0,225.4899,225.672,225.0618,225.1073,7008.0
2020-11-18 12:20:00,247.17,247.19,246.35,246.61,8929.0,225.1346,225.1529,224.3877,224.6246,8929.0
2020-11-18 12:30:00,246.64,246.64,245.86,245.93,56959.0,224.6519,224.6519,223.9414,224.0052,56959.0
2020-11-18 12:40:00,246.0,246.29,245.99,246.13,8112.0,224.069,224.3331,224.0598,224.1874,8112.0
2020-11-18 12:50:00,246.12,246.44,246.0,246.06,14468.0,224.1783,224.4697,224.069,224.1236,14468.0
2020-11-18 13:00:00,246.16,247.08,246.07,246.83,5493.0,224.2147,225.0527,224.1327,224.825,5493.0
2020-11-18 13:10:00,246.81,246.93,246.38,246.55,10076.0,224.8067,224.916,224.4151,224.5699,10076.0
2020-11-18 13:20:00,246.59,246.62,245.99,245.99,29671.0,224.6064,224.6337,224.0598,224.0598,29671.0
2020-11-18 13:30:00,246.11,246.36,245.93,246.32,11213.0,224.1691,224.3969,224.0052,224.3604,11213.0
2020-11-18 13:40:00,246.34,246.97,246.29,246.51,28899.0,224.3786,224.9525,224.3331,224.5335,28899.0
2020-11-18 13:50:00,246.45,246.76,246.32,246.65,16444.0,224.4788,224.7612,224.3604,224.661,16444.0
2020-11-18 14:00:00,246.59,246.83,246.32,246.38,29791.0,224.6064,224.825,224.3604,224.4151,29791.0
2020-11-18 14:10:00,246.36,246.45,245.37,245.47,15659.0,224.3969,224.4788,223.4951,223.5862,15659.0
2020-11-18 14:20:00,245.43,245.64,244.33,244.62,16398.0,223.5498,223.741,222.5478,222.812,16398.0
2020-11-18 14:30:00,244.68,244.83,244.27,244.3,12977.0,222.8666,223.0033,222.4932,222.5205,12977.0
2020-11-18 14:40:00,244.31,244.69,244.24,244.51,8874.0,222.5296,222.8757,222.4659,222.7118,8874.0
2020-11-18 14:50:00,244.56,244.76,244.38,244.5,14558.0,222.7573,222.9395,222.5934,222.7027,14558.0
2020-11-18 15:00:00,244.44,244.5,243.47,243.83,30325.0,222.648,222.7027,221.7645,222.0924,30325.0
2020-11-18 15:10:00,243.96,244.32,243.93,243.99,23371.0,222.2108,222.5387,222.1835,222.2381,23371.0
2020-11-18 15:20:00,243.93,244.26,243.79,243.81,12399.0,222.1835,222.4841,222.056,222.0742,12399.0
2020-11-18 15:30:00,243.85,243.86,242.96,243.21,23281.0,222.1106,222.1197,221.3,221.5277,23281.0
2020-11-18 15:40:00,243.17,243.51,242.81,242.94,25801.0,221.4912,221.8009,221.1633,221.2818,25801.0
2020-11-18 15:50:00,243.01,243.27,241.81,242.01,98267.0,221.3455,221.5823,220.2525,220.4347,98267.0
2020-11-19 09:30:00,240.94,242.0,238.42,241.24,45003.0,219.4601,220.4256,217.1647,219.7333,45003.0
2020-11-19 09:40:00,241.41,241.71,240.39,241.4,23683.0,219.8882,220.1614,218.9591,219.879,23683.0
2020-11-19 09:50:00,241.33,241.48,240.38,240.4,9631.0,219.8153,219.9519,218.95,218.9682,9631.0
2020-11-19 10:00:00,240.43,241.39,239.85,240.37,11755.0,218.9955,219.8699,218.4672,218.9409,11755.0
2020-11-19 10:10:00,240.5,241.03,240.21,240.48,21426.0,219.0593,219.542,218.7951,219.0411,21426.0
2020-11-19 10:20:00,240.33,240.33,238.78,238.95,17344.0,218.9044,218.9044,217.4926,217.6475,17344.0
2020-11-19 10:30:00,239.11,240.08,238.86,239.96,13411.0,217.7932,218.6767,217.5655,218.5674,13411.0
2020-11-19 10:40:00,239.95,240.83,239.8,240.76,7667.0,218.5583,219.3599,218.4217,219.2961,7667.0
2020-11-19 10:50:00,240.84,240.99,239.59,239.78,11223.0,219.369,219.5056,218.2304,218.4035,11223.0
2020-11-19 11:00:00,239.65,239.73,239.14,239.22,15407.0,218.2851,218.3579,217.8205,217.8934,15407.0
2020-11-19 11:10:00,239.14,239.24,238.49,238.72,28401.0,217.8205,217.9116,217.2285,217.438,28401.0
2020-11-19 11:20:00,238.7,239.19,238.39,238.51,39615.0,217.4198,217.8661,217.1374,217.2467,39615.0
2020-11-19 11:30:00,238.39,239.1,237.75,238.91,37737.0,217.1374,217.7841,216.5544,217.611,37737.0
2020-11-19 11:40:00,238.98,240.04,238.98,239.92,21675.0,217.6748,218.6403,217.6748,218.531,21675.0
2020-11-19 11:50:00,240.01,240.62,239.81,240.54,5141.0,218.613,219.1686,218.4308,219.0957,5141.0
2020-11-19 12:00:00,240.55,240.55,239.67,239.96,15007.0,219.1048,219.1048,218.3033,218.5674,15007.0
2020-11-19 12:10:00,239.93,240.16,239.7,239.81,7723.0,218.5401,218.7496,218.3306,218.4308,7723.0
2020-11-19 12:20:00,239.86,240.01,239.5,239.96,4245.0,218.4763,218.613,218.1484,218.5674,4245.0
2020-11-19 12:30:00,240.02,240.59,240.02,240.59,9966.0,218.6221,219.1413,218.6221,219.1413,9966.0
2020-11-19 12:40:00,240.53,240.63,239.84,240.03,13230.0,219.0866,219.1777,218.4581,218.6312,13230.0
2020-11-19 12:50:00,240.07,240.18,239.61,239.61,9705.0,218.6676,218.7678,218.2486,218.2486,9705.0
2020-11-19 13:00:00,239.63,239.69,239.03,239.13,9812.0,218.2668,218.3215,217.7203,217.8114,9812.0
2020-11-19 13:10:00,239.24,239.74,239.24,239.74,12956.0,217.9116,218.367,217.9116,218.367,12956.0
2020-11-19 13:20:00,239.72,240.3,239.72,240.14,7141.0,218.3488,218.8771,218.3488,218.7314,7141.0
2020-11-19 13:30:00,240.16,240.31,239.65,239.77,12601.0,218.7496,218.8862,218.2851,218.3944,12601.0
2020-11-19 13:40:00,239.6,239.96,239.53,239.96,5745.0,218.2395,218.5674,218.1758,218.5674,5745.0
2020-11-19 13:50:00,239.9,240.85,239.87,240.85,5365.0,218.5128,219.3781,218.4854,219.3781,5365.0
2020-11-19 14:00:00,240.85,240.97,240.7,240.89,4846.0,219.3781,219.4874,219.2414,219.4145,4846.0
2020-11-19 14:10:00,240.98,241.05,240.83,241.0,5932.0,219.4965,219.5602,219.3599,219.5147,5932.0
2020-11-19 14:20:00,241.05,241.1,240.94,241.05,4646.0,219.5602,219.6058,219.4601,219.5602,4646.0
2020-11-19 14:30:00,241.05,241.73,241.05,241.65,6415.0,219.5602,220.1796,219.5602,220.1068,6415.0
2020-11-19 14:40:00,241.6,242.07,241.57,241.7,8428.0,220.0612,220.4893,220.0339,220.1523,8428.0
2020-11-19 14:50:00,241.7,241.7,241.26,241.3,12535.0,220.1523,220.1523,219.7515,219.788,12535.0
2020-11-19 15:00:00,241.22,241.36,240.96,241.36,7266.0,219.7151,219.8426,219.4783,219.8426,7266.0
2020-11-19 15:10:00,241.37,242.07,241.35,241.55,10046.0,219.8517,220.4893,219.8335,220.0157,10046.0
2020-11-19 15:20:00,241.48,241.59,241.24,241.36,11597.0,219.9519,220.0521,219.7333,219.8426,11597.0
2020-11-19 15:30:00,241.39,242.43,241.39,242.32,21054.0,219.8699,220.8172,219.8699,220.717,21054.0
2020-11-19 15:40:00,242.39,242.79,242.21,242.3,18292.0,220.7808,221.1451,220.6168,220.6988,18292.0
2020-11-19 15:50:00,242.36,242.59,242.11,242.11,66962.0,220.7535,220.963,220.5257,220.5257,66962.0
2020-11-20 09:30:00,242.15,243.79,242.15,243.29,47327.0,220.5622,222.056,220.5622,221.6005,47327.0
2020-11-20 09:40:00,243.28,243.87,242.92,242.92,15078.0,221.5914,222.1288,221.2635,221.2635,15078.0
2020-11-20 09:50:00,242.65,243.03,241.65,242.24,11848.0,221.0176,221.3637,220.1068,220.6442,11848.0
2020-11-20 10:00:00,242.24,242.87,241.89,242.17,8679.0,220.6442,221.218,220.3254,220.5804,8679.0
2020-11-20 10:10:00,242.17,242.3,240.78,241.22,6363.0,220.5804,220.6988,219.3143,219.7151,6363.0
2020-11-20 10:20:00,241.2,241.34,240.62,240.83,6862.0,219.6969,219.8244,219.1686,219.3599,6862.0
2020-11-20 10:30:00,241.05,241.74,240.58,241.73,17102.0,219.5602,220.1887,219.1321,220.1796,17102.0
2020-11-20 10:40:00,241.62,241.63,240.92,241.04,3786.0,220.0794,220.0885,219.4418,219.5511,3786.0
2020-11-20 10:50:00,241.08,241.5,240.59,240.91,54643.0,219.5876,219.9701,219.1413,219.4327,54643.0
2020-11-20 11:00:00,240.86,240.96,240.33,240.43,10515.0,219.3872,219.4783,218.9044,218.9955,10515.0
2020-11-20 11:10:00,240.52,241.02,240.51,241.02,8448.0,219.0775,219.5329,219.0684,219.5329,8448.0
2020-11-20 11:20:00,241.19,241.25,240.78,240.88,8988.0,219.6878,219.7424,219.3143,219.4054,8988.0
2020-11-20 11:30:00,240.95,241.39,240.85,241.24,13692.0,219.4692,219.8699,219.3781,219.7333,13692.0
2020-11-20 11:40:00,241.27,241.29,240.73,240.73,4675.0,219.7606,219.7789,219.2688,219.2688,4675.0
2020-11-20 11:50:00,241.1,241.16,240.96,241.09,5897.0,219.6058,219.6604,219.4783,219.5967,5897.0
2020-11-20 12:00:00,241.08,241.27,240.89,241.22,6620.0,219.5876,219.7606,219.4145,219.7151,6620.0
2020-11-20 12:10:00,241.18,241.48,241.16,241.16,8587.0,219.6787,219.9519,219.6604,219.6604,8587.0
2020-11-20 12:20:00,241.25,241.37,241.12,241.16,9594.0,219.7424,219.8517,219.624,219.6604,9594.0
2020-11-20 12:30:00,241.17,241.2,240.88,240.88,5689.0,219.6695,219.6969,219.4054,219.4054,5689.0
2020-11-20 12:40:00,240.99,241.09,240.69,240.69,8478.0,219.5056,219.5967,219.2323,219.2323,8478.0
2020-11-20 12:50:00,240.75,241.34,240.75,241.34,4934.0,219.287,219.8244,219.287,219.8244,4934.0
2020-11-20 13:00:00,241.22,241.42,241.08,241.23,4944.0,219.7151,219.8973,219.5876,219.7242,4944.0
2020-11-20 13:10:00,241.29,241.53,241.29,241.43,5079.0,219.7789,219.9975,219.7789,219.9064,5079.0
2020-11-20 13:20:00,241.37,241.86,241.2,241.85,12814.0,219.8517,220.298,219.6969,220.2889,12814.0
2020-11-20 13:30:00,241.83,241.83,241.36,241.47,6773.0,220.2707,220.2707,219.8426,219.9428,6773.0
2020-11-20 13:40:00,241.46,241.58,241.17,241.35,5062.0,219.9337,220.043,219.6695,219.8335,5062.0
2020-11-20 13:50:00,241.43,241.43,241.12,241.18,5802.0,219.9064,219.9064,219.624,219.6787,5802.0
2020-11-20 14:00:00,241.33,241.34,241.08,241.18,8152.0,219.8153,219.8244,219.5876,219.6787,8152.0
2020-11-20 14:10:00,241.16,241.23,240.88,240.94,5893.0,219.6604,219.7242,219.4054,219.4601,5893.0
2020-11-20 14:20:00,241.0,241.38,240.85,241.23,15542.0,219.5147,219.8608,219.3781,219.7242,15542.0
2020-11-20 14:30:00,241.24,241.6,241.23,241.49,6583.0,219.7333,220.0612,219.7242,219.961,6583.0
2020-11-20 14:40:00,241.53,241.53,240.94,241.03,6496.0,219.9975,219.9975,219.4601,219.542,6496.0
2020-11-20 14:50:00,241.03,241.14,240.93,241.07,5663.0,219.542,219.6422,219.4509,219.5785,5663.0
2020-11-20 15:00:00,241.17,241.23,240.63,240.63,11953.0,219.6695,219.7242,219.1777,219.1777,11953.0
2020-11-20 15:10:00,240.57,240.83,240.36,240.7,13055.0,219.123,219.3599,218.9318,219.2414,13055.0
2020-11-20 15:20:00,240.7,241.01,240.25,240.71,21120.0,219.2414,219.5238,218.8316,219.2506,21120.0
2020-11-20 15:30:00,240.65,241.19,240.3,240.91,21535.0,219.1959,219.6878,218.8771,219.4327,21535.0
2020-11-20 15:40:00,240.89,241.53,240.76,241.33,20949.0,219.4145,219.9975,219.2961,219.8153,20949.0
2020-11-20 15:50:00,241.27,241.27,240.77,240.8,39775.0,219.7606,219.7606,219.3052,219.3325,39775.0
2020-11-23 09:30:00,243.33,244.45,242.84,243.23,16156.0,221.637,222.6571,221.1907,221.5459,16156.0
2020-11-23 09:40:00,243.23,244.0,243.15,243.87,6788.0,221.5459,222.2473,221.473,222.1288,6788.0
2020-11-23 09:50:00,243.95,244.46,243.75,243.88,15153.0,222.2017,222.6662,222.0195,222.138,15153.0
2020-11-23 10:00:00,244.05,244.23,243.26,243.91,15110.0,222.2928,222.4567,221.5732,222.1653,15110.0
2020-11-23 10:10:00,243.79,243.82,242.92,243.08,10211.0,222.056,222.0833,221.2635,221.4093,10211.0
2020-11-23 10:20:00,243.14,243.35,242.45,242.45,7309.0,221.4639,221.6552,220.8354,220.8354,7309.0
2020-11-23 10:30:00,242.65,242.91,242.5,242.81,16195.0,221.0176,221.2544,220.881,221.1633,16195.0
2020-11-23 10:40:00,243.03,243.71,243.03,243.69,6693.0,221.3637,221.9831,221.3637,221.9649,6693.0
2020-11-23 10:50:00,243.67,243.78,242.31,242.54,23351.0,221.9467,222.0469,220.7079,220.9174,23351.0
2020-11-23 11:00:00,242.43,242.6,241.67,241.93,16190.0,220.8172,220.9721,220.125,220.3618,16190.0
2020-11-23 11:10:00,241.74,241.81,241.0,241.55,9855.0,220.1887,220.2525,219.5147,220.0157,9855.0
2020-11-23 11:20:00,241.55,241.7,241.0,241.15,7616.0,220.0157,220.1523,219.5147,219.6513,7616.0
2020-11-23 11:30:00,241.17,241.36,240.62,240.86,9451.0,219.6695,219.8426,219.1686,219.3872,9451.0
2020-11-23 11:40:00,240.72,240.97,240.37,240.56,10879.0,219.2597,219.4874,218.9409,219.1139,10879.0
2020-11-23 11:50:00,240.55,240.63,240.01,240.28,16792.0,219.1048,219.1777,218.613,218.8589,16792.0
2020-11-23 12:00:00,240.24,240.31,239.82,239.83,12481.0,218.8225,218.8862,218.4399,218.449,12481.0
2020-11-23 12:10:00,239.78,240.54,239.74,240.54,8481.0,218.4035,219.0957,218.367,219.0957,8481.0
2020-11-23 12:20:00,240.45,240.8,240.36,240.56,5576.0,219.0137,219.3325,218.9318,219.1139,5576.0
2020-11-23 12:30:00,240.56,241.1,240.39,240.92,4931.0,219.1139,219.6058,218.9591,219.4418,4931.0
2020-11-23 12:40:00,241.11,241.49,241.11,241.37,2704.0,219.6149,219.961,219.6149,219.8517,2704.0
2020-11-23 12:50:00,241.2,241.81,241.2,241.7,2830.0,219.6969,220.2525,219.6969,220.1523,2830.0
2020-11-23 13:00:00,241.68,242.11,241.5,241.87,10920.0,220.1341,220.5257,219.9701,220.3071,10920.0
2020-11-23 13:10:00,241.88,242.22,241.78,242.13,3849.0,220.3163,220.6259,220.2252,220.544,3849.0
2020-11-23 13:20:00,242.12,242.41,241.82,241.82,6174.0,220.5349,220.799,220.2616,220.2616,6174.0
2020-11-23 13:30:00,241.87,242.35,241.87,242.35,7559.0,220.3071,220.7444,220.3071,220.7444,7559.0
2020-11-23 13:40:00,242.33,242.33,241.81,242.12,4816.0,220.7261,220.7261,220.2525,220.5349,4816.0
2020-11-23 13:50:00,242.1,242.56,242.1,242.34,5359.0,220.5166,220.9356,220.5166,220.7352,5359.0
2020-11-23 14:00:00,242.25,242.3,241.82,241.87,5118.0,220.6533,220.6988,220.2616,220.3071,5118.0
2020-11-23 14:10:00,241.83,241.86,241.37,241.44,7539.0,220.2707,220.298,219.8517,219.9155,7539.0
2020-11-23 14:20:00,241.58,241.58,241.32,241.34,5324.0,220.043,220.043,219.8062,219.8244,5324.0
2020-11-23 14:30:00,241.38,241.74,241.35,241.52,6464.0,219.8608,220.1887,219.8335,219.9883,6464.0
2020-11-23 14:40:00,241.48,241.87,241.48,241.6,4361.0,219.9519,220.3071,219.9519,220.0612,4361.0
2020-11-23 14:50:00,241.62,242.55,241.61,242.47,13028.0,220.0794,220.9265,220.0703,220.8537,13028.0
2020-11-23 15:00:00,242.44,243.01,242.36,242.92,11911.0,220.8263,221.3455,220.7535,221.2635,11911.0
2020-11-23 15:10:00,242.92,243.05,242.62,242.82,14359.0,221.2635,221.3819,220.9903,221.1725,14359.0
2020-11-23 15:20:00,242.75,242.9,242.6,242.7,10986.0,221.1087,221.2453,220.9721,221.0631,10986.0
2020-11-23 15:30:00,242.7,242.71,242.34,242.43,13626.0,221.0631,221.0723,220.7352,220.8172,13626.0
2020-11-23 15:40:00,242.46,242.57,242.23,242.35,26301.0,220.8445,220.9447,220.635,220.7444,26301.0
2020-11-23 15:50:00,242.18,242.97,241.56,242.77,90591.0,220.5895,221.3091,220.0248,221.1269,90591.0
2020-11-24 09:30:00,245.26,245.51,243.22,243.68,30368.0,223.3949,223.6226,221.5368,221.9558,30368.0
2020-11-24 09:40:00,243.65,243.94,243.38,243.88,12222.0,221.9285,222.1926,221.6825,222.138,12222.0
2020-11-24 09:50:00,243.4,243.85,242.74,243.63,19083.0,221.7007,222.1106,221.0996,221.9102,19083.0
2020-11-24 10:00:00,244.04,245.54,244.0,244.82,25868.0,222.2837,223.65,222.2473,222.9941,25868.0
2020-11-24 10:10:00,244.82,245.72,244.44,244.7,11478.0,222.9941,223.8139,222.648,222.8848,11478.0
2020-11-24 10:20:00,244.87,245.16,244.05,244.5,10773.0,223.0397,223.3038,222.2928,222.7027,10773.0
2020-11-24 10:30:00,244.03,244.93,243.89,244.47,7137.0,222.2746,223.0943,222.1471,222.6754,7137.0
2020-11-24 10:40:00,244.71,245.07,244.61,244.79,10073.0,222.894,223.2219,222.8029,222.9668,10073.0
2020-11-24 10:50:00,244.87,245.02,244.38,244.58,7581.0,223.0397,223.1763,222.5934,222.7755,7581.0
2020-11-24 11:00:00,244.51,244.51,243.77,244.11,7538.0,222.7118,222.7118,222.0378,222.3474,7538.0
2020-11-24 11:10:00,244.03,244.36,243.76,243.94,12030.0,222.2746,222.5752,222.0286,222.1926,12030.0
2020-11-24 11:20:00,244.09,244.64,244.06,244.32,11548.0,222.3292,222.8302,222.3019,222.5387,11548.0
2020-11-24 11:30:00,244.28,244.88,244.12,244.8,9069.0,222.5023,223.0488,222.3566,222.9759,9069.0
2020-11-24 11:40:00,244.84,245.44,244.58,245.34,20962.0,223.0124,223.5589,222.7755,223.4678,20962.0
2020-11-24 11:50:00,245.31,245.93,244.96,245.01,16524.0,223.4405,224.0052,223.1217,223.1672,16524.0
2020-11-24 12:00:00,244.96,245.22,244.75,245.12,12060.0,223.1217,223.3585,222.9304,223.2674,12060.0
2020-11-24 12:10:00,245.26,245.31,244.95,245.16,11533.0,223.3949,223.4405,223.1126,223.3038,11533.0
2020-11-24 12:20:00,245.08,245.14,244.15,244.36,6098.0,223.231,223.2856,222.3839,222.5752,6098.0
2020-11-24 12:30:00,244.36,244.62,244.16,244.16,9252.0,222.5752,222.812,222.393,222.393,9252.0
2020-11-24 12:40:00,244.26,244.33,243.67,243.76,12901.0,222.4841,222.5478,221.9467,222.0286,12901.0
2020-11-24 12:50:00,243.84,244.21,243.75,244.02,7902.0,222.1015,222.4385,222.0195,222.2655,7902.0
2020-11-24 13:00:00,244.09,244.13,243.63,243.7,25928.0,222.3292,222.3657,221.9102,221.974,25928.0
2020-11-24 13:10:00,243.65,243.71,243.39,243.57,20503.0,221.9285,221.9831,221.6916,221.8556,20503.0
2020-11-24 13:20:00,243.63,243.63,242.85,243.06,50303.0,221.9102,221.9102,221.1998,221.3911,50303.0
2020-11-24 13:30:00,243.03,243.33,242.74,242.89,29605.0,221.3637,221.637,221.0996,221.2362,29605.0
2020-11-24 13:40:00,242.98,243.32,242.53,242.55,18739.0,221.3182,221.6279,220.9083,220.9265,18739.0
2020-11-24 13:50:00,242.69,242.76,242.4,242.42,6729.0,221.054,221.1178,220.7899,220.8081,6729.0
2020-11-24 14:00:00,242.43,242.73,242.27,242.39,14803.0,220.8172,221.0905,220.6715,220.7808,14803.0
2020-11-24 14:10:00,242.47,242.59,242.1,242.15,15677.0,220.8537,220.963,220.5166,220.5622,15677.0
2020-11-24 14:20:00,242.13,242.19,241.36,241.64,21692.0,220.544,220.5986,219.8426,220.0976,21692.0
2020-11-24 14:30:00,241.64,242.54,241.45,242.34,17335.0,220.0976,220.9174,219.9246,220.7352,17335.0
2020-11-24 14:40:00,242.36,242.93,242.28,242.43,20964.0,220.7535,221.2726,220.6806,220.8172,20964.0
2020-11-24 14:50:00,242.52,243.12,242.51,242.83,14505.0,220.8992,221.4457,220.8901,221.1816,14505.0
2020-11-24 15:00:00,242.85,243.08,242.59,242.69,19970.0,221.1998,221.4093,220.963,221.054,19970.0
2020-11-24 15:10:00,242.65,242.68,241.76,242.07,24944.0,221.0176,221.0449,220.207,220.4893,24944.0
2020-11-24 15:20:00,242.14,242.59,241.78,242.22,30332.0,220.5531,220.963,220.2252,220.6259,30332.0
2020-11-24 15:30:00,242.14,242.51,241.4,241.64,38883.0,220.5531,220.8901,219.879,220.0976,38883.0
2020-11-24 15:40:00,241.61,242.37,241.61,242.21,26214.0,220.0703,220.7626,220.0703,220.6168,26214.0
2020-11-24 15:50:00,242.19,242.75,241.73,242.52,81380.0,220.5986,221.1087,220.1796,220.8992,81380.0
2020-11-25 09:30:00,242.55,242.55,240.29,240.75,26015.0,220.9265,220.9265,218.868,219.287,26015.0
2020-11-25 09:40:00,240.75,241.03,240.16,240.48,15445.0,219.287,219.542,218.7496,219.0411,15445.0
2020-11-25 09:50:00,240.31,240.64,238.46,238.89,23486.0,218.8862,219.1868,217.2011,217.5928,23486.0
2020-11-25 10:00:00,239.02,240.08,238.96,239.76,19084.0,217.7112,218.6767,217.6566,218.3853,19084.0
2020-11-25 10:10:00,239.85,240.8,239.85,240.11,11501.0,218.4672,219.3325,218.4672,218.704,11501.0
2020-11-25 10:20:00,240.12,240.77,240.12,240.41,9448.0,218.7132,219.3052,218.7132,218.9773,9448.0
2020-11-25 10:30:00,240.55,241.2,240.55,240.91,8336.0,219.1048,219.6969,219.1048,219.4327,8336.0
2020-11-25 10:40:00,240.91,240.98,240.25,240.25,9080.0,219.4327,219.4965,218.8316,218.8316,9080.0
2020-11-25 10:50:00,240.33,240.52,239.91,239.98,10772.0,218.9044,219.0775,218.5219,218.5856,10772.0
2020-11-25 11:00:00,239.98,240.35,239.85,240.28,15440.0,218.5856,218.9227,218.4672,218.8589,15440.0
2020-11-25 11:10:00,240.36,240.62,240.11,240.14,7747.0,218.9318,219.1686,218.704,218.7314,7747.0
2020-11-25 11:20:00,240.17,240.61,240.09,240.43,12322.0,218.7587,219.1595,218.6858,218.9955,12322.0
2020-11-25 11:30:00,240.43,240.95,240.43,240.9,21975.0,218.9955,219.4692,218.9955,219.4236,21975.0
2020-11-25 11:40:00,240.75,240.75,240.16,240.52,7923.0,219.287,219.287,218.7496,219.0775,7923.0
2020-11-25 11:50:00,240.56,240.64,240.09,240.38,9772.0,219.1139,219.1868,218.6858,218.95,9772.0
2020-11-25 12:00:00,240.45,240.75,240.23,240.75,6676.0,219.0137,219.287,218.8134,219.287,6676.0
2020-11-25 12:10:00,240.71,240.78,240.6,240.78,9594.0,219.2506,219.3143,219.1504,219.3143,9594.0
2020-11-25 12:20:00,240.78,240.78,240.24,240.32,8255.0,219.3143,219.3143,218.8225,218.8953,8255.0
2020-11-25 12:30:00,240.37,240.43,240.12,240.26,9260.0,218.9409,218.9955,218.7132,218.8407,9260.0
2020-11-25 12:40:00,240.38,240.74,240.38,240.71,6461.0,218.95,219.2779,218.95,219.2506,6461.0
2020-11-25 12:50:00,240.73,240.86,240.33,240.74,6269.0,219.2688,219.3872,218.9044,219.2779,6269.0
2020-11-25 13:00:00,240.81,240.92,240.5,240.57,6353.0,219.3416,219.4418,219.0593,219.123,6353.0
2020-11-25 13:10:00,240.6,240.76,240.42,240.48,20475.0,219.1504,219.2961,218.9864,219.0411,20475.0
2020-11-25 13:20:00,240.54,240.75,240.51,240.59,6726.0,219.0957,219.287,219.0684,219.1413,6726.0
2020-11-25 13:30:00,240.61,240.85,240.53,240.67,10077.0,219.1595,219.3781,219.0866,219.2141,10077.0
2020-11-25 13:40:00,240.68,241.23,240.61,241.18,5816.0,219.2232,219.7242,219.1595,219.6787,5816.0
2020-11-25 13:50:00,241.13,241.45,241.06,241.2,7734.0,219.6331,219.9246,219.5694,219.6969,7734.0
2020-11-25 14:00:00,241.2,241.52,241.03,241.19,10109.0,219.6969,219.9883,219.542,219.6878,10109.0
2020-11-25 14:10:00,241.31,241.41,240.89,241.33,10283.0,219.7971,219.8882,219.4145,219.8153,10283.0
2020-11-25 14:20:00,241.38,241.53,241.18,241.35,6406.0,219.8608,219.9975,219.6787,219.8335,6406.0
2020-11-25 14:30:00,241.41,241.74,241.36,241.38,8874.0,219.8882,220.1887,219.8426,219.8608,8874.0
2020-11-25 14:40:00,241.42,241.64,241.2,241.53,9163.0,219.8973,220.0976,219.6969,219.9975,9163.0
2020-11-25 14:50:00,241.6,241.73,241.39,241.65,6557.0,220.0612,220.1796,219.8699,220.1068,6557.0
2020-11-25 15:00:00,241.65,242.19,241.61,242.19,17860.0,220.1068,220.5986,220.0703,220.5986,17860.0
2020-11-25 15:10:00,242.19,242.6,242.19,242.53,26325.0,220.5986,220.9721,220.5986,220.9083,26325.0
2020-11-25 15:20:00,242.48,242.72,242.32,242.64,16252.0,220.8628,221.0814,220.717,221.0085,16252.0
2020-11-25 15:30:00,242.61,242.61,241.86,241.97,29120.0,220.9812,220.9812,220.298,220.3982,29120.0
2020-11-25 15:40:00,242.02,242.15,241.71,241.84,37003.0,220.4438,220.5622,220.1614,220.2798,37003.0
2020-11-25 15:50:00,241.91,241.95,241.24,241.47,93866.0,220.3436,220.38,219.7333,219.9428,93866.0
2020-11-27 09:30:00,242.53,242.93,240.71,242.93,39308.0,220.9083,221.2726,219.2506,221.2726,39308.0
2020-11-27 09:40:00,242.93,243.39,242.25,242.44,15460.0,221.2726,221.6916,220.6533,220.8263,15460.0
2020-11-27 09:50:00,242.44,243.4,242.1,242.88,14188.0,220.8263,221.7007,220.5166,221.2271,14188.0
2020-11-27 10:00:00,242.88,243.96,242.44,243.79,14611.0,221.2271,222.2108,220.8263,222.056,14611.0
2020-11-27 10:10:00,243.8,244.02,243.12,243.23,14259.0,222.0651,222.2655,221.4457,221.5459,14259.0
2020-11-27 10:20:00,243.22,243.33,242.81,243.03,11234.0,221.5368,221.637,221.1633,221.3637,11234.0
2020-11-27 10:30:00,242.71,243.08,242.5,243.07,6197.0,221.0723,221.4093,220.881,221.4002,6197.0
2020-11-27 10:40:00,243.08,243.94,243.08,243.55,12263.0,221.4093,222.1926,221.4093,221.8374,12263.0
2020-11-27 10:50:00,243.49,243.66,242.98,243.07,6646.0,221.7827,221.9376,221.3182,221.4002,6646.0
2020-11-27 11:00:00,242.95,243.06,242.51,242.69,13757.0,221.2909,221.3911,220.8901,221.054,13757.0
2020-11-27 11:10:00,242.7,242.95,242.41,242.95,11338.0,221.0631,221.2909,220.799,221.2909,11338.0
2020-11-27 11:20:00,242.95,243.17,242.47,242.48,9728.0,221.2909,221.4912,220.8537,220.8628,9728.0
2020-11-27 11:30:00,242.59,243.14,242.4,242.75,9639.0,220.963,221.4639,220.7899,221.1087,9639.0
2020-11-27 11:40:00,242.83,243.11,242.68,243.08,7708.0,221.1816,221.4366,221.0449,221.4093,7708.0
2020-11-27 11:50:00,243.19,243.3,242.6,243.11,12287.0,221.5095,221.6097,220.9721,221.4366,12287.0
2020-11-27 12:00:00,243.11,243.12,242.37,242.8,10928.0,221.4366,221.4457,220.7626,221.1542,10928.0
2020-11-27 12:10:00,242.91,243.38,242.56,243.19,11243.0,221.2544,221.6825,220.9356,221.5095,11243.0
2020-11-27 12:20:00,243.19,243.19,242.68,242.7,9874.0,221.5095,221.5095,221.0449,221.0631,9874.0
2020-11-27 12:30:00,242.61,242.75,242.33,242.53,19911.0,220.9812,221.1087,220.7261,220.9083,19911.0
2020-11-27 12:40:00,242.53,242.84,242.5,242.62,14338.0,220.9083,221.1907,220.881,220.9903,14338.0
2020-11-27 12:50:00,242.74,243.22,242.55,242.56,29272.0,221.0996,221.5368,220.9265,220.9356,29272.0
2020-11-30 09:30:00,241.84,243.93,241.18,243.91,34768.0,220.2798,222.1835,219.6787,222.1653,34768.0
2020-11-30 09:40:00,243.65,244.49,242.3,242.53,21345.0,221.9285,222.6936,220.6988,220.9083,21345.0
2020-11-30 09:50:00,242.5,243.4,242.18,242.78,20257.0,220.881,221.7007,220.5895,221.136,20257.0
2020-11-30 10:00:00,242.48,242.88,241.56,241.92,21920.0,220.8628,221.2271,220.0248,220.3527,21920.0
2020-11-30 10:10:00,241.76,242.21,241.44,241.58,9399.0,220.207,220.6168,219.9155,220.043,9399.0
2020-11-30 10:20:00,241.49,241.94,240.87,241.1,8330.0,219.961,220.3709,219.3963,219.6058,8330.0
2020-11-30 10:30:00,241.27,241.27,240.15,240.23,9535.0,219.7606,219.7606,218.7405,218.8134,9535.0
2020-11-30 10:40:00,240.0,240.24,239.28,240.06,31294.0,218.6039,218.8225,217.948,218.6585,31294.0
2020-11-30 10:50:00,240.1,240.96,240.1,240.94,5943.0,218.6949,219.4783,218.6949,219.4601,5943.0
2020-11-30 11:00:00,240.92,241.49,240.71,241.34,9794.0,219.4418,219.961,219.2506,219.8244,9794.0
2020-11-30 11:10:00,241.52,241.76,240.94,241.13,13792.0,219.9883,220.207,219.4601,219.6331,13792.0
2020-11-30 11:20:00,241.09,241.47,240.94,241.03,17390.0,219.5967,219.9428,219.4601,219.542,17390.0
2020-11-30 11:30:00,241.0,241.19,240.21,240.36,32235.0,219.5147,219.6878,218.7951,218.9318,32235.0
2020-11-30 11:40:00,240.37,240.62,240.14,240.39,8403.0,218.9409,219.1686,218.7314,218.9591,8403.0
2020-11-30 11:50:00,240.48,240.81,240.27,240.38,16237.0,219.0411,219.3416,218.8498,218.95,16237.0
2020-11-30 12:00:00,240.35,240.59,240.03,240.59,6524.0,218.9227,219.1413,218.6312,219.1413,6524.0
2020-11-30 12:10:00,240.54,240.89,240.54,240.83,9186.0,219.0957,219.4145,219.0957,219.3599,9186.0
2020-11-30 12:20:00,240.7,240.91,240.52,240.57,15756.0,219.2414,219.4327,219.0775,219.123,15756.0
2020-11-30 12:30:00,240.49,240.74,240.19,240.55,9966.0,219.0502,219.2779,218.7769,219.1048,9966.0
2020-11-30 12:40:00,240.56,240.61,240.18,240.61,20480.0,219.1139,219.1595,218.7678,219.1595,20480.0
2020-11-30 12:50:00,240.58,240.6,240.13,240.13,37650.0,219.1321,219.1504,218.7223,218.7223,37650.0
2020-11-30 13:00:00,240.08,240.18,239.18,239.19,80224.0,218.6767,218.7678,217.857,217.8661,80224.0
2020-11-30 13:10:00,239.19,239.26,238.67,238.67,20628.0,217.8661,217.9298,217.3924,217.3924,20628.0
2020-11-30 13:20:00,238.64,238.98,238.39,238.97,22090.0,217.3651,217.6748,217.1374,217.6657,22090.0
2020-11-30 13:30:00,239.0,239.21,238.59,239.19,16044.0,217.693,217.8843,217.3196,217.8661,16044.0
2020-11-30 13:40:00,239.19,239.2,238.65,239.07,18943.0,217.8661,217.8752,217.3742,217.7568,18943.0
2020-11-30 13:50:00,239.09,239.09,238.75,238.98,7114.0,217.775,217.775,217.4653,217.6748,7114.0
2020-11-30 14:00:00,238.85,238.85,238.17,238.61,34960.0,217.5564,217.5564,216.937,217.3378,34960.0
2020-11-30 14:10:00,238.54,238.8,238.42,238.76,8747.0,217.274,217.5108,217.1647,217.4744,8747.0
2020-11-30 14:20:00,238.8,238.93,238.56,238.63,12701.0,217.5108,217.6292,217.2922,217.356,12701.0
2020-11-30 14:30:00,238.62,238.71,238.0,238.02,25432.0,217.3469,217.4289,216.7822,216.8004,25432.0
2020-11-30 14:40:00,238.02,238.11,237.72,237.91,34394.0,216.8004,216.8823,216.5271,216.7002,34394.0
2020-11-30 14:50:00,237.92,239.11,237.91,239.01,22818.0,216.7093,217.7932,216.7002,217.7021,22818.0
2020-11-30 15:00:00,239.06,239.29,238.85,238.95,13756.0,217.7477,217.9572,217.5564,217.6475,13756.0
2020-11-30 15:10:00,239.06,239.06,238.63,238.83,12867.0,217.7477,217.7477,217.356,217.5382,12867.0
2020-11-30 15:20:00,238.82,238.82,238.28,238.34,23305.0,217.5291,217.5291,217.0372,217.0918,23305.0
2020-11-30 15:30:00,238.28,238.57,238.09,238.15,30991.0,217.0372,217.3013,216.8641,216.9188,30991.0
2020-11-30 15:40:00,238.14,238.22,237.14,237.16,86598.0,216.9097,216.9825,215.9988,216.017,86598.0
2020-11-30 15:50:00,237.29,238.02,236.78,237.02,239702.0,216.1355,216.8004,215.6709,215.8895,239702.0
2020-12-01 09:30:00,240.4,241.55,239.64,241.1,50014.0,218.9682,220.0157,218.2759,219.6058,50014.0
2020-12-01 09:40:00,240.94,242.37,240.87,241.0,28313.0,219.4601,220.7626,219.3963,219.5147,28313.0
2020-12-01 09:50:00,241.03,241.8,240.26,241.15,59686.0,219.542,220.2434,218.8407,219.6513,59686.0
2020-12-01 10:00:00,241.06,242.31,240.82,241.6,29578.0,219.5694,220.7079,219.3508,220.0612,29578.0
2020-12-01 10:10:00,241.37,242.5,241.05,242.5,14320.0,219.8517,220.881,219.5602,220.881,14320.0
2020-12-01 10:20:00,242.44,243.37,241.9,242.08,43558.0,220.8263,221.6734,220.3345,220.4984,43558.0
2020-12-01 10:30:00,242.08,242.41,241.26,241.43,59536.0,220.4984,220.799,219.7515,219.9064,59536.0
2020-12-01 10:40:00,241.48,241.78,241.15,241.28,19018.0,219.9519,220.2252,219.6513,219.7697,19018.0
2020-12-01 10:50:00,241.54,241.82,241.05,241.26,11172.0,220.0066,220.2616,219.5602,219.7515,11172.0
2020-12-01 11:00:00,241.17,241.7,241.17,241.7,14445.0,219.6695,220.1523,219.6695,220.1523,14445.0
2020-12-01 11:10:00,241.61,242.23,241.52,241.88,7258.0,220.0703,220.635,219.9883,220.3163,7258.0
2020-12-01 11:20:00,241.89,242.38,241.68,241.69,10688.0,220.3254,220.7717,220.1341,220.1432,10688.0
2020-12-01 11:30:00,241.67,242.1,241.38,241.65,14888.0,220.125,220.5166,219.8608,220.1068,14888.0
2020-12-01 11:40:00,241.69,241.76,240.78,240.94,37676.0,220.1432,220.207,219.3143,219.4601,37676.0
2020-12-01 11:50:00,240.93,241.1,240.57,240.58,11128.0,219.4509,219.6058,219.123,219.1321,11128.0
2020-12-01 12:00:00,240.53,240.75,240.47,240.65,10048.0,219.0866,219.287,219.032,219.1959,10048.0
2020-12-01 12:10:00,240.57,240.59,240.1,240.24,12361.0,219.123,219.1413,218.6949,218.8225,12361.0
2020-12-01 12:20:00,240.18,240.27,239.99,240.03,7132.0,218.7678,218.8498,218.5947,218.6312,7132.0
2020-12-01 12:30:00,240.01,240.57,239.94,240.36,11550.0,218.613,219.123,218.5492,218.9318,11550.0
2020-12-01 12:40:00,240.36,240.44,240.08,240.32,7121.0,218.9318,219.0046,218.6767,218.8953,7121.0
2020-12-01 12:50:00,240.38,240.57,239.89,240.08,63693.0,218.95,219.123,218.5037,218.6767,63693.0
2020-12-01 13:00:00,240.05,240.18,239.54,239.76,39720.0,218.6494,218.7678,218.1849,218.3853,39720.0
2020-12-01 13:10:00,239.76,240.03,239.73,239.83,30020.0,218.3853,218.6312,218.3579,218.449,30020.0
2020-12-01 13:20:00,239.83,240.28,239.64,239.81,67767.0,218.449,218.8589,218.2759,218.4308,67767.0
2020-12-01 13:30:00,239.81,240.91,239.72,240.68,20226.0,218.4308,219.4327,218.3488,219.2232,20226.0
2020-12-01 13:40:00,240.7,240.93,240.54,240.84,6573.0,219.2414,219.4509,219.0957,219.369,6573.0
2020-12-01 13:50:00,240.82,241.05,240.58,240.94,9009.0,219.3508,219.5602,219.1321,219.4601,9009.0
2020-12-01 14:00:00,240.82,241.2,240.78,240.98,13403.0,219.3508,219.6969,219.3143,219.4965,13403.0
2020-12-01 14:10:00,240.92,240.99,240.49,240.49,12524.0,219.4418,219.5056,219.0502,219.0502,12524.0
2020-12-01 14:20:00,240.63,240.65,240.1,240.49,18159.0,219.1777,219.1959,218.6949,219.0502,18159.0
2020-12-01 14:30:00,240.6,240.69,240.32,240.62,18624.0,219.1504,219.2323,218.8953,219.1686,18624.0
2020-12-01 14:40:00,240.6,241.26,240.6,240.72,29199.0,219.1504,219.7515,219.1504,219.2597,29199.0
2020-12-01 14:50:00,240.72,240.72,239.92,240.1,20296.0,219.2597,219.2597,218.531,218.6949,20296.0
2020-12-01 15:00:00,240.08,240.14,239.39,239.5,42252.0,218.6767,218.7314,218.0482,218.1484,42252.0
2020-12-01 15:10:00,239.44,239.68,239.03,239.09,54108.0,218.0938,218.3124,217.7203,217.775,54108.0
2020-12-01 15:20:00,239.12,239.86,239.03,239.15,51563.0,217.8023,218.4763,217.7203,217.8296,51563.0
2020-12-01 15:30:00,239.15,239.78,238.82,239.23,39278.0,217.8296,218.4035,217.5291,217.9025,39278.0
2020-12-01 15:40:00,239.23,239.25,238.59,239.12,38643.0,217.9025,217.9207,217.3196,217.8023,38643.0
2020-12-01 15:50:00,238.98,239.27,238.4,238.83,148509.0,217.6748,217.9389,217.1465,217.5382,148509.0
2020-12-02 09:30:00,237.88,238.98,237.49,238.58,45789.0,216.6729,217.6748,216.3176,217.3104,45789.0
2020-12-02 09:40:00,238.58,240.12,238.33,239.88,19984.0,217.3104,218.7132,217.0827,218.4946,19984.0
2020-12-02 09:50:00,239.82,240.76,239.55,240.34,14628.0,218.4399,219.2961,218.194,218.9135,14628.0
2020-12-02 10:00:00,240.34,240.34,238.71,238.93,18059.0,218.9135,218.9135,217.4289,217.6292,18059.0
2020-12-02 10:10:00,238.88,239.06,238.45,238.68,19294.0,217.5837,217.7477,217.192,217.4015,19294.0
2020-12-02 10:20:00,238.65,239.4,238.37,239.35,12033.0,217.3742,218.0573,217.1192,218.0118,12033.0
2020-12-02 10:30:00,239.42,239.62,238.97,239.53,15146.0,218.0756,218.2577,217.6657,218.1758,15146.0
2020-12-02 10:40:00,239.49,239.51,238.89,238.96,16206.0,218.1393,218.1575,217.5928,217.6566,16206.0
2020-12-02 10:50:00,238.88,239.73,238.72,239.73,26117.0,217.5837,218.3579,217.438,218.3579,26117.0
2020-12-02 11:00:00,239.64,240.14,239.56,239.73,15550.0,218.2759,218.7314,218.2031,218.3579,15550.0
2020-12-02 11:10:00,239.73,240.29,239.49,239.55,27321.0,218.3579,218.868,218.1393,218.194,27321.0
2020-12-02 11:20:00,239.58,240.01,239.38,239.5,11405.0,218.2213,218.613,218.0391,218.1484,11405.0
2020-12-02 11:30:00,239.55,240.23,239.55,239.77,11110.0,218.194,218.8134,218.194,218.3944,11110.0
2020-12-02 11:40:00,239.67,239.8,239.17,239.24,14966.0,218.3033,218.4217,217.8479,217.9116,14966.0
2020-12-02 11:50:00,239.24,239.52,238.65,238.67,14901.0,217.9116,218.1666,217.3742,217.3924,14901.0
2020-12-02 12:00:00,238.85,239.14,238.8,238.81,12078.0,217.5564,217.8205,217.5108,217.5199,12078.0
2020-12-02 12:10:00,238.87,239.21,238.64,239.12,10817.0,217.5746,217.8843,217.3651,217.8023,10817.0
2020-12-02 12:20:00,239.11,239.76,239.11,239.7,9974.0,217.7932,218.3853,217.7932,218.3306,9974.0
2020-12-02 12:30:00,239.71,240.08,239.43,239.94,13667.0,218.3397,218.6767,218.0847,218.5492,13667.0
2020-12-02 12:40:00,240.04,240.39,239.79,240.0,9875.0,218.6403,218.9591,218.4126,218.6039,9875.0
2020-12-02 12:50:00,239.99,240.38,239.94,240.04,7270.0,218.5947,218.95,218.5492,218.6403,7270.0
2020-12-02 13:00:00,239.94,239.94,239.45,239.45,9756.0,218.5492,218.5492,218.1029,218.1029,9756.0
2020-12-02 13:10:00,239.43,239.45,239.1,239.1,8909.0,218.0847,218.1029,217.7841,217.7841,8909.0
2020-12-02 13:20:00,239.1,239.23,238.61,238.76,14543.0,217.7841,217.9025,217.3378,217.4744,14543.0
2020-12-02 13:30:00,238.7,239.31,238.7,239.18,13778.0,217.4198,217.9754,217.4198,217.857,13778.0
2020-12-02 13:40:00,239.15,239.24,238.9,238.93,18689.0,217.8296,217.9116,217.6019,217.6292,18689.0
2020-12-02 13:50:00,238.98,239.57,238.97,239.57,8260.0,217.6748,218.2122,217.6657,218.2122,8260.0
2020-12-02 14:00:00,239.43,239.5,239.17,239.27,13656.0,218.0847,218.1484,217.8479,217.9389,13656.0
2020-12-02 14:10:00,239.27,239.7,238.77,239.7,22489.0,217.9389,218.3306,217.4835,218.3306,22489.0
2020-12-02 14:20:00,239.71,239.88,239.59,239.8,9488.0,218.3397,218.4946,218.2304,218.4217,9488.0
2020-12-02 14:30:00,239.84,240.36,239.84,240.36,13295.0,218.4581,218.9318,218.4581,218.9318,13295.0
2020-12-02 14:40:00,240.33,240.52,240.14,240.47,11975.0,218.9044,219.0775,218.7314,219.032,11975.0
2020-12-02 14:50:00,240.52,240.53,240.19,240.19,10536.0,219.0775,219.0866,218.7769,218.7769,10536.0
2020-12-02 15:00:00,240.19,240.44,240.16,240.16,12637.0,218.7769,219.0046,218.7496,218.7496,12637.0
2020-12-02 15:10:00,240.22,240.53,240.16,240.45,17681.0,218.8042,219.0866,218.7496,219.0137,17681.0
2020-12-02 15:20:00,240.47,240.47,240.11,240.22,20788.0,219.032,219.032,218.704,218.8042,20788.0
2020-12-02 15:30:00,240.19,240.97,240.19,240.67,25914.0,218.7769,219.4874,218.7769,219.2141,25914.0
2020-12-02 15:40:00,240.69,241.0,240.51,240.64,26981.0,219.2323,219.5147,219.0684,219.1868,26981.0
2020-12-02 15:50:00,240.38,240.68,239.39,239.68,113098.0,218.95,219.2232,218.0482,218.3124,113098.0
2020-12-03 09:30:00,241.05,241.35,240.26,240.61,29474.0,219.5602,219.8335,218.8407,219.1595,29474.0
2020-12-03 09:40:00,240.49,240.71,239.82,240.37,15110.0,219.0502,219.2506,218.4399,218.9409,15110.0
2020-12-03 09:50:00,240.12,240.65,240.11,240.59,11712.0,218.7132,219.1959,218.704,219.1413,11712.0
2020-12-03 10:00:00,240.59,241.39,240.56,240.56,12475.0,219.1413,219.8699,219.1139,219.1139,12475.0
2020-12-03 10:10:00,240.73,240.96,240.12,240.85,17050.0,219.2688,219.4783,218.7132,219.3781,17050.0
2020-12-03 10:20:00,240.83,241.67,240.83,241.64,11724.0,219.3599,220.125,219.3599,220.0976,11724.0
2020-12-03 10:30:00,241.74,242.02,241.66,241.99,9690.0,220.1887,220.4438,220.1159,220.4164,9690.0
2020-12-03 10:40:00,241.97,242.23,241.76,241.84,16619.0,220.3982,220.635,220.207,220.2798,16619.0
2020-12-03 10:50:00,241.85,242.01,240.43,240.43,17100.0,220.2889,220.4347,218.9955,218.9955,17100.0
2020-12-03 11:00:00,240.61,240.61,239.52,239.56,21674.0,219.1595,219.1595,218.1666,218.2031,21674.0
2020-12-03 11:10:00,239.43,239.69,238.99,239.69,47730.0,218.0847,218.3215,217.6839,218.3215,47730.0
2020-12-03 11:20:00,239.66,239.96,238.87,238.87,13847.0,218.2942,218.5674,217.5746,217.5746,13847.0
2020-12-03 11:30:00,238.87,239.47,238.87,239.47,46027.0,217.5746,218.1211,217.5746,218.1211,46027.0
2020-12-03 11:40:00,239.47,239.52,238.98,239.4,17505.0,218.1211,218.1666,217.6748,218.0573,17505.0
2020-12-03 11:50:00,239.39,239.56,239.22,239.22,15994.0,218.0482,218.2031,217.8934,217.8934,15994.0
2020-12-03 12:00:00,239.17,239.28,238.66,238.88,15855.0,217.8479,217.948,217.3833,217.5837,15855.0
2020-12-03 12:10:00,238.93,238.99,238.49,238.63,11876.0,217.6292,217.6839,217.2285,217.356,11876.0
2020-12-03 12:20:00,238.58,238.8,238.54,238.64,6746.0,217.3104,217.5108,217.274,217.3651,6746.0
2020-12-03 12:30:00,238.7,239.06,238.49,238.84,11233.0,217.4198,217.7477,217.2285,217.5473,11233.0
2020-12-03 12:40:00,238.85,238.89,238.57,238.76,4674.0,217.5564,217.5928,217.3013,217.4744,4674.0
2020-12-03 12:50:00,238.77,238.91,238.52,238.91,4473.0,217.4835,217.611,217.2558,217.611,4473.0
2020-12-03 13:00:00,238.91,239.05,238.5,238.53,6781.0,217.611,217.7385,217.2376,217.2649,6781.0
2020-12-03 13:10:00,238.58,238.74,238.39,238.52,7206.0,217.3104,217.4562,217.1374,217.2558,7206.0
2020-12-03 13:20:00,238.52,238.59,238.38,238.44,9221.0,217.2558,217.3196,217.1283,217.1829,9221.0
2020-12-03 13:30:00,238.38,238.46,238.23,238.31,12940.0,217.1283,217.2011,216.9917,217.0645,12940.0
2020-12-03 13:40:00,238.33,238.33,237.93,238.04,12960.0,217.0827,217.0827,216.7184,216.8186,12960.0
2020-12-03 13:50:00,238.0,238.1,237.27,237.44,18581.0,216.7822,216.8732,216.1172,216.2721,18581.0
2020-12-03 14:00:00,237.37,237.84,237.27,237.84,18119.0,216.2083,216.6364,216.1172,216.6364,18119.0
2020-12-03 14:10:00,237.91,238.05,237.61,237.69,13439.0,216.7002,216.8277,216.4269,216.4998,13439.0
2020-12-03 14:20:00,237.72,238.21,237.71,238.21,11506.0,216.5271,216.9734,216.518,216.9734,11506.0
2020-12-03 14:30:00,238.21,238.37,238.02,238.14,11303.0,216.9734,217.1192,216.8004,216.9097,11303.0
2020-12-03 14:40:00,238.18,238.42,238.15,238.27,11761.0,216.9461,217.1647,216.9188,217.0281,11761.0
2020-12-03 14:50:00,238.31,238.33,238.13,238.13,9923.0,217.0645,217.0827,216.9006,216.9006,9923.0
2020-12-03 15:00:00,238.06,238.13,237.64,237.64,16082.0,216.8368,216.9006,216.4543,216.4543,16082.0
2020-12-03 15:10:00,237.67,238.4,237.66,238.31,19332.0,216.4816,217.1465,216.4725,217.0645,19332.0
2020-12-03 15:20:00,238.32,238.65,238.32,238.65,18533.0,217.0736,217.3742,217.0736,217.3742,18533.0
2020-12-03 15:30:00,238.65,238.65,237.11,237.14,26081.0,217.3742,217.3742,215.9715,215.9988,26081.0
2020-12-03 15:40:00,237.13,238.0,236.67,237.71,33145.0,215.9897,216.7822,215.5707,216.518,33145.0
2020-12-03 15:50:00,237.76,237.91,236.6,237.22,126429.0,216.5636,216.7002,215.507,216.0717,126429.0
2020-12-04 09:30:00,237.69,238.98,237.69,238.7,14211.0,216.4998,217.6748,216.4998,217.4198,14211.0
2020-12-04 09:40:00,238.7,239.07,238.29,239.03,20478.0,217.4198,217.7568,217.0463,217.7203,20478.0
2020-12-04 09:50:00,238.97,239.5,238.6,238.76,7496.0,217.6657,218.1484,217.3287,217.4744,7496.0
2020-12-04 10:00:00,238.61,239.15,238.31,238.53,6380.0,217.3378,217.8296,217.0645,217.2649,6380.0
2020-12-04 10:10:00,238.53,239.51,238.0,239.51,7762.0,217.2649,218.1575,216.7822,218.1575,7762.0
2020-12-04 10:20:00,239.06,239.57,239.06,239.36,5145.0,217.7477,218.2122,217.7477,218.0209,5145.0
2020-12-04 10:30:00,239.49,239.84,239.3,239.74,4628.0,218.1393,218.4581,217.9663,218.367,4628.0
2020-12-04 10:40:00,239.69,240.05,239.31,240.05,7284.0,218.3215,218.6494,217.9754,218.6494,7284.0
2020-12-04 10:50:00,239.82,240.31,239.8,240.18,12883.0,218.4399,218.8862,218.4217,218.7678,12883.0
2020-12-04 11:00:00,240.32,240.38,239.78,239.81,5420.0,218.8953,218.95,218.4035,218.4308,5420.0
2020-12-04 11:10:00,239.64,240.12,239.64,240.0,4631.0,218.2759,218.7132,218.2759,218.6039,4631.0
2020-12-04 11:20:00,240.03,240.04,239.32,239.65,6460.0,218.6312,218.6403,217.9845,218.2851,6460.0
2020-12-04 11:30:00,239.7,239.7,239.09,239.12,7691.0,218.3306,218.3306,217.775,217.8023,7691.0
2020-12-04 11:40:00,239.09,239.14,238.77,239.04,7762.0,217.775,217.8205,217.4835,217.7294,7762.0
2020-12-04 11:50:00,238.99,239.31,238.97,239.12,10527.0,217.6839,217.9754,217.6657,217.8023,10527.0
2020-12-04 12:00:00,239.15,239.72,239.07,239.39,7929.0,217.8296,218.3488,217.7568,218.0482,7929.0
2020-12-04 12:10:00,239.37,239.5,238.84,238.84,9899.0,218.03,218.1484,217.5473,217.5473,9899.0
2020-12-04 12:20:00,238.88,239.21,238.54,239.15,11359.0,217.5837,217.8843,217.274,217.8296,11359.0
2020-12-04 12:30:00,239.15,239.25,238.77,238.91,5760.0,217.8296,217.9207,217.4835,217.611,5760.0
2020-12-04 12:40:00,238.99,239.24,238.9,239.0,5224.0,217.6839,217.9116,217.6019,217.693,5224.0
2020-12-04 12:50:00,238.87,239.17,238.82,238.82,4343.0,217.5746,217.8479,217.5291,217.5291,4343.0
2020-12-04 13:00:00,238.89,239.02,238.79,238.85,5261.0,217.5928,217.7112,217.5017,217.5564,5261.0
2020-12-04 13:10:00,238.77,239.0,238.77,238.81,7912.0,217.4835,217.693,217.4835,217.5199,7912.0
2020-12-04 13:20:00,238.79,238.87,238.66,238.71,10187.0,217.5017,217.5746,217.3833,217.4289,10187.0
2020-12-04 13:30:00,238.73,238.86,238.6,238.8,6869.0,217.4471,217.5655,217.3287,217.5108,6869.0
2020-12-04 13:40:00,238.74,238.89,238.66,238.71,5830.0,217.4562,217.5928,217.3833,217.4289,5830.0
2020-12-04 13:50:00,238.69,238.93,238.53,238.86,6216.0,217.4106,217.6292,217.2649,217.5655,6216.0
2020-12-04 14:00:00,238.81,239.05,238.7,239.0,5968.0,217.5199,217.7385,217.4198,217.693,5968.0
2020-12-04 14:10:00,238.99,239.0,238.66,238.92,10507.0,217.6839,217.693,217.3833,217.6201,10507.0
2020-12-04 14:20:00,238.91,239.35,238.91,239.12,4300.0,217.611,218.0118,217.611,217.8023,4300.0
2020-12-04 14:30:00,239.14,239.29,239.03,239.14,6353.0,217.8205,217.9572,217.7203,217.8205,6353.0
2020-12-04 14:40:00,239.14,239.64,239.11,239.63,8471.0,217.8205,218.2759,217.7932,218.2668,8471.0
2020-12-04 14:50:00,239.62,239.64,239.23,239.52,10488.0,218.2577,218.2759,217.9025,218.1666,10488.0
2020-12-04 15:00:00,239.5,239.71,239.45,239.71,5841.0,218.1484,218.3397,218.1029,218.3397,5841.0
2020-12-04 15:10:00,239.69,239.69,239.3,239.58,11430.0,218.3215,218.3215,217.9663,218.2213,11430.0
2020-12-04 15:20:00,239.53,239.82,239.42,239.56,10707.0,218.1758,218.4399,218.0756,218.2031,10707.0
2020-12-04 15:30:00,239.64,239.97,239.56,239.63,16668.0,218.2759,218.5765,218.2031,218.2668,16668.0
2020-12-04 15:40:00,239.67,240.24,239.59,240.0,23168.0,218.3033,218.8225,218.2304,218.6039,23168.0
2020-12-04 15:50:00,239.48,240.18,239.48,240.14,59774.0,218.1302,218.7678,218.1302,218.7314,59774.0
2020-12-07 09:40:00,239.5,239.5,238.1,238.2,13082.0,218.1484,218.1484,216.8732,216.9643,13082.0
2020-12-07 09:50:00,238.2,238.72,237.12,238.72,9992.0,216.9643,217.438,215.9806,217.438,9992.0
2020-12-07 10:00:00,238.72,238.72,237.73,238.12,9332.0,217.438,217.438,216.5362,216.8915,9332.0
2020-12-07 10:10:00,238.32,239.04,238.22,239.04,10153.0,217.0736,217.7294,216.9825,217.7294,10153.0
2020-12-07 10:20:00,239.1,240.05,239.09,239.49,8609.0,217.7841,218.6494,217.775,218.1393,8609.0
2020-12-07 10:30:00,239.48,239.73,239.31,239.73,7047.0,218.1302,218.3579,217.9754,218.3579,7047.0
2020-12-07 10:40:00,239.82,240.2,239.82,239.89,7448.0,218.4399,218.786,218.4399,218.5037,7448.0
2020-12-07 10:50:00,239.76,239.89,239.31,239.33,12299.0,218.3853,218.5037,217.9754,217.9936,12299.0
2020-12-07 11:00:00,239.32,239.43,238.92,239.19,11330.0,217.9845,218.0847,217.6201,217.8661,11330.0
2020-12-07 11:10:00,239.33,239.53,238.93,238.93,4516.0,217.9936,218.1758,217.6292,217.6292,4516.0
2020-12-07 11:20:00,238.96,239.27,238.69,238.8,7708.0,217.6566,217.9389,217.4106,217.5108,7708.0
2020-12-07 11:30:00,238.8,239.21,238.79,239.2,5850.0,217.5108,217.8843,217.5017,217.8752,5850.0
2020-12-07 11:40:00,239.2,239.26,238.75,238.75,6935.0,217.8752,217.9298,217.4653,217.4653,6935.0
2020-12-07 11:50:00,238.83,239.19,238.63,239.11,6233.0,217.5382,217.8661,217.356,217.7932,6233.0
2020-12-07 12:00:00,239.01,239.56,238.73,239.48,3926.0,217.7021,218.2031,217.4471,218.1302,3926.0
2020-12-07 12:10:00,239.55,239.76,239.39,239.56,5646.0,218.194,218.3853,218.0482,218.2031,5646.0
2020-12-07 12:20:00,239.46,239.61,239.39,239.5,4549.0,218.112,218.2486,218.0482,218.1484,4549.0
2020-12-07 12:30:00,239.6,239.6,239.18,239.55,7281.0,218.2395,218.2395,217.857,218.194,7281.0
2020-12-07 12:40:00,239.55,239.67,239.37,239.46,3697.0,218.194,218.3033,218.03,218.112,3697.0
2020-12-07 12:50:00,239.37,239.37,238.75,238.75,5987.0,218.03,218.03,217.4653,217.4653,5987.0
2020-12-07 13:00:00,238.76,238.99,238.74,238.99,6107.0,217.4744,217.6839,217.4562,217.6839,6107.0
2020-12-07 13:10:00,238.89,238.92,238.59,238.76,5935.0,217.5928,217.6201,217.3196,217.4744,5935.0
2020-12-07 13:20:00,238.75,239.07,238.73,238.73,4226.0,217.4653,217.7568,217.4471,217.4471,4226.0
2020-12-07 13:30:00,238.8,238.88,238.55,238.56,5372.0,217.5108,217.5837,217.2831,217.2922,5372.0
2020-12-07 13:40:00,238.54,238.58,238.09,238.37,5945.0,217.274,217.3104,216.8641,217.1192,5945.0
2020-12-07 13:50:00,238.37,238.45,238.04,238.11,10729.0,217.1192,217.192,216.8186,216.8823,10729.0
2020-12-07 14:00:00,238.1,238.18,237.93,238.09,5213.0,216.8732,216.9461,216.7184,216.8641,5213.0
2020-12-07 14:10:00,238.16,238.16,237.88,238.01,6801.0,216.9279,216.9279,216.6729,216.7913,6801.0
2020-12-07 14:20:00,238.01,238.37,237.96,238.36,6103.0,216.7913,217.1192,216.7457,217.1101,6103.0
2020-12-07 14:30:00,238.29,238.78,238.28,238.6,7902.0,217.0463,217.4926,217.0372,217.3287,7902.0
2020-12-07 14:40:00,238.61,238.85,238.57,238.82,6520.0,217.3378,217.5564,217.3013,217.5291,6520.0
2020-12-07 14:50:00,238.83,238.96,238.67,238.68,7357.0,217.5382,217.6566,217.3924,217.4015,7357.0
2020-12-07 15:00:00,238.7,238.89,238.56,238.74,7172.0,217.4198,217.5928,217.2922,217.4562,7172.0
2020-12-07 15:10:00,238.72,239.11,238.71,239.1,7908.0,217.438,217.7932,217.4289,217.7841,7908.0
2020-12-07 15:20:00,239.1,239.39,239.07,239.34,9613.0,217.7841,218.0482,217.7568,218.0027,9613.0
2020-12-07 15:30:00,239.33,239.63,239.28,239.29,10276.0,217.9936,218.2668,217.948,217.9572,10276.0
2020-12-07 15:40:00,239.19,239.21,238.4,238.58,15640.0,217.8661,217.8843,217.1465,217.3104,15640.0
2020-12-07 15:50:00,238.51,239.47,238.38,239.05,52278.0,217.2467,218.1211,217.1283,217.7385,52278.0
2020-12-08 09:30:00,237.39,238.02,237.01,237.8,29950.0,216.2265,216.8004,215.8804,216.6,29950.0
2020-12-08 09:40:00,237.81,238.18,237.11,237.79,7069.0,216.6091,216.9461,215.9715,216.5909,7069.0
2020-12-08 09:50:00,237.9,238.55,237.86,238.26,14664.0,216.6911,217.2831,216.6546,217.019,14664.0
2020-12-08 10:00:00,238.26,238.43,237.24,238.01,9832.0,217.019,217.1738,216.0899,216.7913,9832.0
2020-12-08 10:10:00,238.03,238.99,237.99,238.6,19729.0,216.8095,217.6839,216.773,217.3287,19729.0
2020-12-08 10:20:00,238.6,238.73,237.99,238.0,10898.0,217.3287,217.4471,216.773,216.7822,10898.0
2020-12-08 10:30:00,238.15,238.97,238.02,238.77,5995.0,216.9188,217.6657,216.8004,217.4835,5995.0
2020-12-08 10:40:00,238.77,238.87,238.6,238.64,5801.0,217.4835,217.5746,217.3287,217.3651,5801.0
2020-12-08 10:50:00,238.62,239.25,238.62,238.73,8233.0,217.3469,217.9207,217.3469,217.4471,8233.0
2020-12-08 11:00:00,238.9,239.57,238.9,239.55,7204.0,217.6019,218.2122,217.6019,218.194,7204.0
2020-12-08 11:10:00,239.37,239.67,239.19,239.59,11668.0,218.03,218.3033,217.8661,218.2304,11668.0
2020-12-08 11:20:00,239.59,239.67,238.98,239.12,7551.0,218.2304,218.3033,217.6748,217.8023,7551.0
2020-12-08 11:30:00,239.23,239.43,238.98,239.22,6788.0,217.9025,218.0847,217.6748,217.8934,6788.0
2020-12-08 11:40:00,239.31,239.31,238.88,239.12,6678.0,217.9754,217.9754,217.5837,217.8023,6678.0
2020-12-08 11:50:00,239.03,239.1,238.56,238.93,9317.0,217.7203,217.7841,217.2922,217.6292,9317.0
2020-12-08 12:00:00,238.9,238.94,238.32,238.35,5474.0,217.6019,217.6384,217.0736,217.101,5474.0
2020-12-08 12:10:00,238.33,238.62,238.33,238.61,6484.0,217.0827,217.3469,217.0827,217.3378,6484.0
2020-12-08 12:20:00,238.59,238.72,238.37,238.58,8102.0,217.3196,217.438,217.1192,217.3104,8102.0
2020-12-08 12:30:00,238.6,238.96,238.6,238.93,12050.0,217.3287,217.6566,217.3287,217.6292,12050.0
2020-12-08 12:40:00,238.93,239.28,238.85,239.22,10472.0,217.6292,217.948,217.5564,217.8934,10472.0
2020-12-08 12:50:00,239.21,239.32,239.04,239.09,5816.0,217.8843,217.9845,217.7294,217.775,5816.0
2020-12-08 13:00:00,239.09,239.32,239.07,239.17,4642.0,217.775,217.9845,217.7568,217.8479,4642.0
2020-12-08 13:10:00,239.12,239.33,239.02,239.21,15436.0,217.8023,217.9936,217.7112,217.8843,15436.0
2020-12-08 13:20:00,239.25,239.49,239.15,239.38,4385.0,217.9207,218.1393,217.8296,218.0391,4385.0
2020-12-08 13:30:00,239.42,239.46,238.92,239.06,9977.0,218.0756,218.112,217.6201,217.7477,9977.0
2020-12-08 13:40:00,239.04,239.23,238.97,239.23,5359.0,217.7294,217.9025,217.6657,217.9025,5359.0
2020-12-08 13:50:00,239.12,239.24,239.0,239.05,3679.0,217.8023,217.9116,217.693,217.7385,3679.0
2020-12-08 14:00:00,239.0,239.04,238.6,238.8,6211.0,217.693,217.7294,217.3287,217.5108,6211.0
2020-12-08 14:10:00,238.8,239.42,238.8,239.42,12951.0,217.5108,218.0756,217.5108,218.0756,12951.0
2020-12-08 14:20:00,239.45,239.62,239.37,239.55,9144.0,218.1029,218.2577,218.03,218.194,9144.0
2020-12-08 14:30:00,239.66,239.66,239.28,239.36,7178.0,218.2942,218.2942,217.948,218.0209,7178.0
2020-12-08 14:40:00,239.4,239.4,238.85,238.85,7424.0,218.0573,218.0573,217.5564,217.5564,7424.0
2020-12-08 14:50:00,238.78,238.83,238.57,238.68,6212.0,217.4926,217.5382,217.3013,217.4015,6212.0
2020-12-08 15:00:00,238.81,238.81,238.54,238.67,11661.0,217.5199,217.5199,217.274,217.3924,11661.0
2020-12-08 15:10:00,238.69,238.7,238.06,238.39,22929.0,217.4106,217.4198,216.8368,217.1374,22929.0
2020-12-08 15:20:00,238.38,238.58,238.27,238.49,7821.0,217.1283,217.3104,217.0281,217.2285,7821.0
2020-12-08 15:30:00,238.47,238.65,238.39,238.56,11437.0,217.2103,217.3742,217.1374,217.2922,11437.0
2020-12-08 15:40:00,238.51,238.51,237.98,238.03,19908.0,217.2467,217.2467,216.7639,216.8095,19908.0
2020-12-08 15:50:00,238.03,238.77,237.96,238.67,81640.0,216.8095,217.4835,216.7457,217.3924,81640.0
2020-12-09 09:30:00,238.46,240.28,238.46,239.91,22852.0,217.2011,218.8589,217.2011,218.5219,22852.0
2020-12-09 09:40:00,239.81,240.51,239.34,239.93,5917.0,218.4308,219.0684,218.0027,218.5401,5917.0
2020-12-09 09:50:00,239.94,240.33,239.66,240.19,6462.0,218.5492,218.9044,218.2942,218.7769,6462.0
2020-12-09 10:00:00,240.17,240.58,239.79,239.79,29926.0,218.7587,219.1321,218.4126,218.4126,29926.0
2020-12-09 10:10:00,239.72,239.77,238.67,239.58,8312.0,218.3488,218.3944,217.3924,218.2213,8312.0
2020-12-09 10:20:00,239.46,239.48,238.96,238.96,9298.0,218.112,218.1302,217.6566,217.6566,9298.0
2020-12-09 10:30:00,239.09,239.49,238.63,238.81,15879.0,217.775,218.1393,217.356,217.5199,15879.0
2020-12-09 10:40:00,238.72,239.13,238.7,238.94,15757.0,217.438,217.8114,217.4198,217.6384,15757.0
2020-12-09 10:50:00,238.67,238.92,238.56,238.64,8427.0,217.3924,217.6201,217.2922,217.3651,8427.0
2020-12-09 11:00:00,238.78,239.14,238.6,238.96,7801.0,217.4926,217.8205,217.3287,217.6566,7801.0
2020-12-09 11:10:00,238.71,238.79,238.04,238.36,9685.0,217.4289,217.5017,216.8186,217.1101,9685.0
2020-12-09 11:20:00,238.31,238.81,238.04,238.55,9388.0,217.0645,217.5199,216.8186,217.2831,9388.0
2020-12-09 11:30:00,238.67,238.67,238.31,238.6,4853.0,217.3924,217.3924,217.0645,217.3287,4853.0
2020-12-09 11:40:00,238.68,238.96,238.54,238.54,5441.0,217.4015,217.6566,217.274,217.274,5441.0
2020-12-09 11:50:00,238.51,239.33,238.4,239.14,6662.0,217.2467,217.9936,217.1465,217.8205,6662.0
2020-12-09 12:00:00,239.22,239.63,239.07,239.48,7000.0,217.8934,218.2668,217.7568,218.1302,7000.0
2020-12-09 12:10:00,239.5,239.72,239.33,239.65,7863.0,218.1484,218.3488,217.9936,218.2851,7863.0
2020-12-09 12:20:00,239.59,239.89,239.39,239.79,7123.0,218.2304,218.5037,218.0482,218.4126,7123.0
2020-12-09 12:30:00,239.64,239.67,238.98,238.98,8331.0,218.2759,218.3033,217.6748,217.6748,8331.0
2020-12-09 12:40:00,239.12,239.17,238.89,238.98,4990.0,217.8023,217.8479,217.5928,217.6748,4990.0
2020-12-09 12:50:00,238.83,239.49,238.73,239.25,7546.0,217.5382,218.1393,217.4471,217.9207,7546.0
2020-12-09 13:00:00,239.29,239.33,239.0,239.29,5387.0,217.9572,217.9936,217.693,217.9572,5387.0
2020-12-09 13:10:00,239.19,239.2,238.61,238.61,6546.0,217.8661,217.8752,217.3378,217.3378,6546.0
2020-12-09 13:20:00,238.69,238.88,238.5,238.83,8637.0,217.4106,217.5837,217.2376,217.5382,8637.0
2020-12-09 13:30:00,238.75,238.85,238.21,238.43,12982.0,217.4653,217.5564,216.9734,217.1738,12982.0
2020-12-09 13:40:00,238.7,238.98,238.52,238.98,4800.0,217.4198,217.6748,217.2558,217.6748,4800.0
2020-12-09 13:50:00,238.94,239.19,238.11,238.16,10420.0,217.6384,217.8661,216.8823,216.9279,10420.0
2020-12-09 14:00:00,238.11,239.34,238.09,239.09,13128.0,216.8823,218.0027,216.8641,217.775,13128.0
2020-12-09 14:10:00,239.16,239.16,238.69,238.79,9987.0,217.8387,217.8387,217.4106,217.5017,9987.0
2020-12-09 14:20:00,238.65,239.22,238.62,239.19,16040.0,217.3742,217.8934,217.3469,217.8661,16040.0
2020-12-09 14:30:00,239.17,239.18,238.61,238.61,11862.0,217.8479,217.857,217.3378,217.3378,11862.0
2020-12-09 14:40:00,238.73,239.08,238.35,238.93,7416.0,217.4471,217.7659,217.101,217.6292,7416.0
2020-12-09 14:50:00,239.01,239.3,238.57,239.3,6818.0,217.7021,217.9663,217.3013,217.9663,6818.0
2020-12-09 15:00:00,239.11,239.55,238.96,239.41,8918.0,217.7932,218.194,217.6566,218.0665,8918.0
2020-12-09 15:10:00,239.42,239.71,239.21,239.31,10612.0,218.0756,218.3397,217.8843,217.9754,10612.0
2020-12-09 15:20:00,239.3,239.34,238.97,239.34,13016.0,217.9663,218.0027,217.6657,218.0027,13016.0
2020-12-09 15:30:00,239.34,239.84,239.34,239.69,15760.0,218.0027,218.4581,218.0027,218.3215,15760.0
2020-12-09 15:40:00,239.6,240.48,239.59,240.44,42694.0,218.2395,219.0411,218.2304,219.0046,42694.0
2020-12-09 15:50:00,240.48,241.58,240.24,240.71,116198.0,219.0411,220.043,218.8225,219.2506,116198.0
2020-12-10 09:30:00,239.0,240.3,237.83,239.03,48364.0,217.693,218.8771,216.6273,217.7203,48364.0
2020-12-10 09:40:00,239.11,239.77,238.09,238.8,12437.0,217.7932,218.3944,216.8641,217.5108,12437.0
2020-12-10 09:50:00,238.65,240.33,238.62,240.19,20535.0,217.3742,218.9044,217.3469,218.7769,20535.0
2020-12-10 10:00:00,240.16,240.24,238.98,239.5,25418.0,218.7496,218.8225,217.6748,218.1484,25418.0
2020-12-10 10:10:00,239.51,239.62,238.93,238.98,18494.0,218.1575,218.2577,217.6292,217.6748,18494.0
2020-12-10 10:20:00,239.0,239.05,238.26,238.59,18190.0,217.693,217.7385,217.019,217.3196,18190.0
2020-12-10 10:30:00,238.56,238.56,237.68,237.93,26173.0,217.2922,217.2922,216.4907,216.7184,26173.0
2020-12-10 10:40:00,238.03,238.08,237.19,237.49,12944.0,216.8095,216.855,216.0444,216.3176,12944.0
2020-12-10 10:50:00,237.61,238.1,237.39,237.51,10996.0,216.4269,216.8732,216.2265,216.3358,10996.0
2020-12-10 11:00:00,237.51,237.63,236.98,237.05,12558.0,216.3358,216.4451,215.8531,215.9168,12558.0
2020-12-10 11:10:00,236.94,237.41,236.93,237.34,9300.0,215.8167,216.2448,215.8075,216.181,9300.0
2020-12-10 11:20:00,237.43,237.62,237.18,237.38,8456.0,216.263,216.436,216.0353,216.2174,8456.0
2020-12-10 11:30:00,237.35,237.47,236.8,236.95,13325.0,216.1901,216.2994,215.6891,215.8258,13325.0
2020-12-10 11:40:00,236.93,237.03,236.47,236.55,21161.0,215.8075,215.8986,215.3886,215.4614,21161.0
2020-12-10 11:50:00,236.46,236.62,235.98,235.98,13672.0,215.3794,215.5252,214.9422,214.9422,13672.0
2020-12-10 12:00:00,235.95,236.39,235.85,236.39,14608.0,214.9149,215.3157,214.8238,215.3157,14608.0
2020-12-10 12:10:00,236.41,236.53,236.25,236.39,37897.0,215.3339,215.4432,215.1882,215.3157,37897.0
2020-12-10 12:20:00,236.39,236.51,236.12,236.49,31002.0,215.3157,215.425,215.0698,215.4068,31002.0
2020-12-10 12:30:00,236.49,237.3,236.47,236.92,34932.0,215.4068,216.1446,215.3886,215.7984,34932.0
2020-12-10 12:40:00,236.93,237.14,236.72,236.82,8711.0,215.8075,215.9988,215.6163,215.7074,8711.0
2020-12-10 12:50:00,236.79,236.99,236.52,236.83,15072.0,215.68,215.8622,215.4341,215.7165,15072.0
2020-12-10 13:00:00,236.75,237.16,236.47,237.16,6850.0,215.6436,216.017,215.3886,216.017,6850.0
2020-12-10 13:10:00,237.01,237.58,236.9,237.45,8535.0,215.8804,216.3996,215.7802,216.2812,8535.0
2020-12-10 13:20:00,237.47,237.68,237.32,237.51,7208.0,216.2994,216.4907,216.1628,216.3358,7208.0
2020-12-10 13:30:00,237.51,237.51,236.9,237.04,9001.0,216.3358,216.3358,215.7802,215.9077,9001.0
2020-12-10 13:40:00,236.89,236.92,236.65,236.89,5590.0,215.7711,215.7984,215.5525,215.7711,5590.0
2020-12-10 13:50:00,236.8,237.02,236.64,236.69,5002.0,215.6891,215.8895,215.5434,215.5889,5002.0
2020-12-10 14:00:00,236.8,236.8,236.38,236.43,9876.0,215.6891,215.6891,215.3066,215.3521,9876.0
2020-12-10 14:10:00,236.41,236.41,236.1,236.27,11579.0,215.3339,215.3339,215.0515,215.2064,11579.0
2020-12-10 14:20:00,236.28,236.56,236.08,236.49,10299.0,215.2155,215.4705,215.0333,215.4068,10299.0
2020-12-10 14:30:00,236.4,237.02,236.36,236.97,10438.0,215.3248,215.8895,215.2884,215.844,10438.0
2020-12-10 14:40:00,237.0,237.08,236.61,237.02,13289.0,215.8713,215.9442,215.5161,215.8895,13289.0
2020-12-10 14:50:00,237.06,237.39,236.98,237.39,16189.0,215.926,216.2265,215.8531,216.2265,16189.0
2020-12-10 15:00:00,237.3,237.58,237.16,237.39,14682.0,216.1446,216.3996,216.017,216.2265,14682.0
2020-12-10 15:10:00,237.4,238.09,237.4,238.0,24203.0,216.2356,216.8641,216.2356,216.7822,24203.0
2020-12-10 15:20:00,237.99,238.15,237.94,238.08,18866.0,216.773,216.9188,216.7275,216.855,18866.0
2020-12-10 15:30:00,238.12,238.21,237.09,237.17,44362.0,216.8915,216.9734,215.9533,216.0262,44362.0
2020-12-10 15:40:00,237.11,237.29,236.69,236.69,44276.0,215.9715,216.1355,215.5889,215.5889,44276.0
2020-12-10 15:50:00,236.63,237.01,236.04,236.6,131040.0,215.5343,215.8804,214.9969,215.507,131040.0
2020-12-11 09:30:00,234.89,236.65,234.89,236.58,31275.0,213.9494,215.5525,213.9494,215.4888,31275.0
2020-12-11 09:40:00,236.54,236.67,235.77,236.07,19695.0,215.4523,215.5707,214.751,215.0242,19695.0
2020-12-11 09:50:00,235.93,236.6,235.88,236.6,15479.0,214.8967,215.507,214.8512,215.507,15479.0
2020-12-11 10:00:00,236.48,237.3,236.46,237.0,16692.0,215.3977,216.1446,215.3794,215.8713,16692.0
2020-12-11 10:10:00,237.11,237.16,236.68,237.09,19354.0,215.9715,216.017,215.5798,215.9533,19354.0
2020-12-11 10:20:00,237.01,237.15,236.46,236.46,25353.0,215.8804,216.0079,215.3794,215.3794,25353.0
2020-12-11 10:30:00,236.3,236.3,235.74,235.91,9265.0,215.2337,215.2337,214.7236,214.8785,9265.0
2020-12-11 10:40:00,235.91,236.01,235.23,235.26,9430.0,214.8785,214.9696,214.2591,214.2864,9430.0
2020-12-11 10:50:00,235.24,235.71,235.16,235.71,8525.0,214.2682,214.6963,214.1953,214.6963,8525.0
2020-12-11 11:00:00,235.51,235.86,235.32,235.44,6992.0,214.5141,214.8329,214.3411,214.4504,6992.0
2020-12-11 11:10:00,235.7,236.39,235.6,235.94,18500.0,214.6872,215.3157,214.5961,214.9058,18500.0
2020-12-11 11:20:00,236.12,236.14,235.61,236.07,9442.0,215.0698,215.088,214.6052,215.0242,9442.0
2020-12-11 11:30:00,236.1,236.21,235.59,235.61,10965.0,215.0515,215.1517,214.587,214.6052,10965.0
2020-12-11 11:40:00,235.74,235.98,235.59,235.71,6126.0,214.7236,214.9422,214.587,214.6963,6126.0
2020-12-11 11:50:00,235.75,236.07,235.6,235.61,6656.0,214.7327,215.0242,214.5961,214.6052,6656.0
2020-12-11 12:00:00,235.71,235.83,235.29,235.29,8747.0,214.6963,214.8056,214.3138,214.3138,8747.0
2020-12-11 12:10:00,235.34,235.34,234.57,234.64,9188.0,214.3593,214.3593,213.6579,213.7217,9188.0
2020-12-11 12:20:00,234.57,234.86,234.54,234.8,6967.0,213.6579,213.9221,213.6306,213.8674,6967.0
2020-12-11 12:30:00,234.83,235.02,234.55,234.69,9122.0,213.8948,214.0678,213.6397,213.7672,9122.0
2020-12-11 12:40:00,234.79,235.16,234.66,235.13,10970.0,213.8583,214.1953,213.7399,214.168,10970.0
2020-12-11 12:50:00,235.23,235.32,234.79,234.81,13556.0,214.2591,214.3411,213.8583,213.8765,13556.0
2020-12-11 13:00:00,234.81,234.86,234.42,234.7,10182.0,213.8765,213.9221,213.5213,213.7764,10182.0
2020-12-11 13:10:00,234.74,234.96,234.65,234.82,8331.0,213.8128,214.0132,213.7308,213.8857,8331.0
2020-12-11 13:20:00,234.76,234.94,234.35,234.84,10051.0,213.831,213.995,213.4576,213.9039,10051.0
2020-12-11 13:30:00,234.85,235.28,234.85,235.25,5961.0,213.913,214.3046,213.913,214.2773,5961.0
2020-12-11 13:40:00,235.31,235.33,234.96,235.22,10149.0,214.332,214.3502,214.0132,214.25,10149.0
2020-12-11 13:50:00,235.1,235.6,235.09,235.48,6484.0,214.1407,214.5961,214.1316,214.4868,6484.0
2020-12-11 14:00:00,235.62,235.68,235.34,235.42,7914.0,214.6143,214.669,214.3593,214.4322,7914.0
2020-12-11 14:10:00,235.47,235.47,235.14,235.37,6510.0,214.4777,214.4777,214.1771,214.3866,6510.0
2020-12-11 14:20:00,235.33,235.76,235.22,235.5,7738.0,214.3502,214.7419,214.25,214.505,7738.0
2020-12-11 14:30:00,235.59,236.23,235.56,235.98,9616.0,214.587,215.17,214.5597,214.9422,9616.0
2020-12-11 14:40:00,236.05,236.16,235.8,235.84,32980.0,215.006,215.1062,214.7783,214.8147,32980.0
2020-12-11 14:50:00,235.9,235.94,235.12,235.12,17734.0,214.8694,214.9058,214.1589,214.1589,17734.0
2020-12-11 15:00:00,235.16,235.44,235.05,235.15,13109.0,214.1953,214.4504,214.0952,214.1862,13109.0
2020-12-11 15:10:00,235.14,235.86,235.04,235.75,11508.0,214.1771,214.8329,214.086,214.7327,11508.0
2020-12-11 15:20:00,235.65,235.8,235.44,235.47,8100.0,214.6417,214.7783,214.4504,214.4777,8100.0
2020-12-11 15:30:00,235.47,235.57,235.07,235.43,14706.0,214.4777,214.5688,214.1134,214.4413,14706.0
2020-12-11 15:40:00,235.4,235.61,234.62,234.63,32252.0,214.4139,214.6052,213.7035,213.7126,32252.0
2020-12-11 15:50:00,234.76,235.23,234.35,235.21,129393.0,213.831,214.2591,213.4576,214.2409,129393.0
2020-12-14 09:30:00,236.98,237.04,235.29,236.47,16486.0,215.8531,215.9077,214.3138,215.3886,16486.0
2020-12-14 09:40:00,236.23,236.99,235.26,235.96,16652.0,215.17,215.8622,214.2864,214.924,16652.0
2020-12-14 09:50:00,235.9,236.16,234.61,234.76,12892.0,214.8694,215.1062,213.6944,213.831,12892.0
2020-12-14 10:00:00,234.76,235.0,234.09,234.87,129557.0,213.831,214.0496,213.2207,213.9312,129557.0
2020-12-14 10:10:00,234.88,234.95,233.35,233.76,71631.0,213.9403,214.0041,212.5467,212.9202,71631.0
2020-12-14 10:20:00,233.84,234.22,233.51,233.51,14737.0,212.993,213.3391,212.6924,212.6924,14737.0
2020-12-14 10:30:00,233.72,234.22,233.69,233.96,23419.0,212.8837,213.3391,212.8564,213.1023,23419.0
2020-12-14 10:40:00,233.95,233.95,233.06,233.09,13089.0,213.0932,213.0932,212.2826,212.3099,13089.0
2020-12-14 10:50:00,233.02,233.06,231.5,231.75,101308.0,212.2461,212.2826,210.8616,211.0893,101308.0
2020-12-14 11:00:00,231.8,231.86,230.91,230.94,31694.0,211.1349,211.1895,210.3242,210.3516,31694.0
2020-12-14 11:10:00,230.92,231.62,230.55,231.38,50553.0,210.3333,210.9709,209.9963,210.7523,50553.0
2020-12-14 11:20:00,231.39,231.4,230.96,231.08,18045.0,210.7614,210.7706,210.3698,210.4791,18045.0
2020-12-14 11:30:00,231.09,231.75,230.59,231.75,17456.0,210.4882,211.0893,210.0328,211.0893,17456.0
2020-12-14 11:40:00,231.75,231.85,231.24,231.37,12322.0,211.0893,211.1804,210.6248,210.7432,12322.0
2020-12-14 11:50:00,231.41,231.75,231.17,231.58,33719.0,210.7797,211.0893,210.5611,210.9345,33719.0
2020-12-14 12:00:00,231.58,231.62,231.1,231.53,22741.0,210.9345,210.9709,210.4973,210.889,22741.0
2020-12-14 12:10:00,231.56,232.32,231.22,231.51,122058.0,210.9163,211.6085,210.6066,210.8707,122058.0
2020-12-14 12:20:00,231.6,231.67,230.99,231.09,39493.0,210.9527,211.0165,210.3971,210.4882,39493.0
2020-12-14 12:30:00,231.12,231.25,230.54,231.05,26675.0,210.5155,210.6339,209.9872,210.4518,26675.0
2020-12-14 12:40:00,230.95,231.15,230.86,230.87,18509.0,210.3607,210.5428,210.2787,210.2878,18509.0
2020-12-14 12:50:00,230.93,230.98,230.6,230.64,7326.0,210.3425,210.388,210.0419,210.0783,7326.0
2020-12-14 13:00:00,230.74,231.12,230.59,230.59,11052.0,210.1694,210.5155,210.0328,210.0328,11052.0
2020-12-14 13:10:00,230.54,231.06,230.5,230.94,10162.0,209.9872,210.4609,209.9508,210.3516,10162.0
2020-12-14 13:20:00,230.97,231.31,230.93,231.01,11330.0,210.3789,210.6886,210.3425,210.4153,11330.0
2020-12-14 13:30:00,230.99,231.28,230.95,231.21,6410.0,210.3971,210.6612,210.3607,210.5975,6410.0
2020-12-14 13:40:00,231.12,231.42,230.99,230.99,5613.0,210.5155,210.7888,210.3971,210.3971,5613.0
2020-12-14 13:50:00,230.99,231.03,230.58,230.66,11989.0,210.3971,210.4335,210.0237,210.0965,11989.0
2020-12-14 14:00:00,230.83,230.88,230.5,230.58,15985.0,210.2514,210.2969,209.9508,210.0237,15985.0
2020-12-14 14:10:00,230.53,230.7,230.17,230.52,15222.0,209.9781,210.133,209.6502,209.969,15222.0
2020-12-14 14:20:00,230.52,230.79,230.2,230.73,18497.0,209.969,210.2149,209.6775,210.1603,18497.0
2020-12-14 14:30:00,230.65,231.16,230.63,230.98,31156.0,210.0874,210.5519,210.0692,210.388,31156.0
2020-12-14 14:40:00,230.96,231.64,230.96,231.64,19951.0,210.3698,210.9892,210.3698,210.9892,19951.0
2020-12-14 14:50:00,231.59,232.17,231.34,231.91,22087.0,210.9436,211.4719,210.7159,211.2351,22087.0
2020-12-14 15:00:00,231.99,232.08,231.11,231.23,13736.0,211.308,211.3899,210.5064,210.6157,13736.0
2020-12-14 15:10:00,231.23,231.7,231.23,231.37,21300.0,210.6157,211.0438,210.6157,210.7432,21300.0
2020-12-14 15:20:00,231.4,231.4,230.92,231.15,63438.0,210.7706,210.7706,210.3333,210.5428,63438.0
2020-12-14 15:30:00,231.15,231.15,229.75,229.75,57324.0,210.5428,210.5428,209.2676,209.2676,57324.0
2020-12-14 15:40:00,229.75,229.88,229.22,229.62,51423.0,209.2676,209.3861,208.7849,209.1492,51423.0
2020-12-14 15:50:00,229.45,229.98,228.9,229.13,162478.0,208.9944,209.4771,208.4934,208.7029,162478.0
2020-12-15 09:30:00,231.09,232.07,230.52,231.47,41150.0,210.4882,211.3808,209.969,210.8343,41150.0
2020-12-15 09:40:00,231.5,231.72,230.07,230.41,15243.0,210.8616,211.062,209.5591,209.8688,15243.0
2020-12-15 09:50:00,230.36,230.43,229.59,229.65,17960.0,209.8233,209.887,209.1219,209.1766,17960.0
2020-12-15 10:00:00,229.7,229.91,228.98,229.84,18795.0,209.2221,209.4134,208.5663,209.3496,18795.0
2020-12-15 10:10:00,229.74,230.25,229.66,229.74,17251.0,209.2585,209.7231,209.1857,209.2585,17251.0
2020-12-15 10:20:00,229.74,229.8,228.9,228.98,12343.0,209.2585,209.3132,208.4934,208.5663,12343.0
2020-12-15 10:30:00,228.97,229.2,228.14,228.18,14636.0,208.5572,208.7667,207.8012,207.8376,14636.0
2020-12-15 10:40:00,228.28,228.65,227.77,228.65,16009.0,207.9287,208.2657,207.4642,208.2657,16009.0
2020-12-15 10:50:00,228.73,229.46,228.47,229.25,8175.0,208.3386,209.0035,208.1018,208.8122,8175.0
2020-12-15 11:00:00,229.17,229.53,229.09,229.26,8084.0,208.7394,209.0673,208.6665,208.8213,8084.0
2020-12-15 11:10:00,229.35,229.53,228.71,228.71,12376.0,208.9033,209.0673,208.3204,208.3204,12376.0
2020-12-15 11:20:00,228.83,229.87,228.83,229.77,16467.0,208.4297,209.377,208.4297,209.2859,16467.0
2020-12-15 11:30:00,229.76,230.06,229.41,230.0,10361.0,209.2768,209.55,208.958,209.4954,10361.0
2020-12-15 11:40:00,230.05,230.46,229.96,230.35,10996.0,209.5409,209.9144,209.4589,209.8142,10996.0
2020-12-15 11:50:00,230.41,230.76,230.41,230.7,11943.0,209.8688,210.1876,209.8688,210.133,11943.0
2020-12-15 12:00:00,230.64,230.98,230.63,230.76,8100.0,210.0783,210.388,210.0692,210.1876,8100.0
2020-12-15 12:10:00,230.8,231.12,230.7,230.98,10046.0,210.224,210.5155,210.133,210.388,10046.0
2020-12-15 12:20:00,230.94,230.94,230.13,230.13,7693.0,210.3516,210.3516,209.6138,209.6138,7693.0
2020-12-15 12:30:00,230.19,230.57,230.18,230.46,11429.0,209.6684,210.0145,209.6593,209.9144,11429.0
2020-12-15 12:40:00,230.69,231.14,230.69,231.13,8323.0,210.1238,210.5337,210.1238,210.5246,8323.0
2020-12-15 12:50:00,231.12,231.49,230.93,231.34,9571.0,210.5155,210.8525,210.3425,210.7159,9571.0
2020-12-15 13:00:00,231.41,231.91,231.17,231.79,11600.0,210.7797,211.2351,210.5611,211.1258,11600.0
2020-12-15 13:10:00,231.79,231.89,231.61,231.66,6270.0,211.1258,211.2169,210.9618,211.0074,6270.0
2020-12-15 13:20:00,231.71,231.75,231.3,231.31,7469.0,211.0529,211.0893,210.6795,210.6886,7469.0
2020-12-15 13:30:00,231.28,231.55,231.22,231.55,13507.0,210.6612,210.9072,210.6066,210.9072,13507.0
2020-12-15 13:40:00,231.57,231.84,231.44,231.73,12212.0,210.9254,211.1713,210.807,211.0711,12212.0
2020-12-15 13:50:00,231.75,231.75,231.12,231.38,29504.0,211.0893,211.0893,210.5155,210.7523,29504.0
2020-12-15 14:00:00,231.62,231.93,231.47,231.47,10614.0,210.9709,211.2533,210.8343,210.8343,10614.0
2020-12-15 14:10:00,231.52,231.94,231.47,231.86,14470.0,210.8799,211.2624,210.8343,211.1895,14470.0
2020-12-15 14:20:00,231.84,231.84,231.21,231.26,17120.0,211.1713,211.1713,210.5975,210.643,17120.0
2020-12-15 14:30:00,231.39,231.68,231.26,231.39,10301.0,210.7614,211.0256,210.643,210.7614,10301.0
2020-12-15 14:40:00,231.36,231.59,231.18,231.18,11958.0,210.7341,210.9436,210.5702,210.5702,11958.0
2020-12-15 14:50:00,231.2,231.2,230.41,230.53,14984.0,210.5884,210.5884,209.8688,209.9781,14984.0
2020-12-15 15:00:00,230.54,230.99,230.42,230.87,25773.0,209.9872,210.3971,209.8779,210.2878,25773.0
2020-12-15 15:10:00,230.83,230.97,230.58,230.59,26844.0,210.2514,210.3789,210.0237,210.0328,26844.0
2020-12-15 15:20:00,230.64,230.65,230.17,230.21,27931.0,210.0783,210.0874,209.6502,209.6866,27931.0
2020-12-15 15:30:00,230.21,230.25,229.91,230.04,29237.0,209.6866,209.7231,209.4134,209.5318,29237.0
2020-12-15 15:40:00,229.97,230.21,229.9,230.02,38146.0,209.468,209.6866,209.4043,209.5136,38146.0
2020-12-15 15:50:00,230.07,230.22,229.62,229.8,79179.0,209.5591,209.6957,209.1492,209.3132,79179.0
2020-12-16 09:30:00,230.19,230.72,229.33,229.81,32313.0,209.6684,210.1512,208.8851,209.3223,32313.0
2020-12-16 09:40:00,230.02,230.02,228.72,228.85,7540.0,209.5136,209.5136,208.3295,208.4479,7540.0
2020-12-16 09:50:00,228.81,229.44,228.63,229.27,15180.0,208.4115,208.9853,208.2475,208.8304,15180.0
2020-12-16 10:00:00,229.11,229.44,228.98,229.06,14128.0,208.6847,208.9853,208.5663,208.6392,14128.0
2020-12-16 10:10:00,229.11,229.15,228.6,228.76,13907.0,208.6847,208.7211,208.2202,208.3659,13907.0
2020-12-16 10:20:00,228.7,228.99,228.51,228.69,12358.0,208.3113,208.5754,208.1382,208.3021,12358.0
2020-12-16 10:30:00,228.52,228.77,228.11,228.31,7582.0,208.1473,208.375,207.7739,207.956,7582.0
2020-12-16 10:40:00,228.16,228.3,227.73,227.73,8358.0,207.8194,207.9469,207.4277,207.4277,8358.0
2020-12-16 10:50:00,227.8,228.03,227.44,227.48,9677.0,207.4915,207.701,207.1636,207.2,9677.0
2020-12-16 11:00:00,227.47,228.07,227.29,227.8,19270.0,207.1909,207.7374,207.027,207.4915,19270.0
2020-12-16 11:10:00,227.63,227.82,226.69,227.82,22109.0,207.3366,207.5097,206.4804,207.5097,22109.0
2020-12-16 11:20:00,227.82,228.25,227.65,228.19,10890.0,207.5097,207.9014,207.3549,207.8467,10890.0
2020-12-16 11:30:00,228.29,228.4,228.01,228.04,8698.0,207.9378,208.038,207.6828,207.7101,8698.0
2020-12-16 11:40:00,227.99,228.35,227.83,227.83,13813.0,207.6646,207.9925,207.5188,207.5188,13813.0
2020-12-16 11:50:00,227.91,227.96,227.4,227.64,9401.0,207.5917,207.6372,207.1272,207.3458,9401.0
2020-12-16 12:00:00,227.65,227.8,227.48,227.58,8158.0,207.3549,207.4915,207.2,207.2911,8158.0
2020-12-16 12:10:00,227.6,227.71,227.07,227.08,11768.0,207.3093,207.4095,206.8266,206.8357,11768.0
2020-12-16 12:20:00,227.14,227.52,227.0,227.42,7937.0,206.8903,207.2365,206.7628,207.1454,7937.0
2020-12-16 12:30:00,227.35,227.55,227.3,227.5,7797.0,207.0816,207.2638,207.0361,207.2182,7797.0
2020-12-16 12:40:00,227.59,228.03,227.55,227.57,26865.0,207.3002,207.701,207.2638,207.282,26865.0
2020-12-16 12:50:00,227.6,228.25,227.45,228.06,9897.0,207.3093,207.9014,207.1727,207.7283,9897.0
2020-12-16 13:00:00,228.11,228.18,228.0,228.02,8261.0,207.7739,207.8376,207.6737,207.6919,8261.0
2020-12-16 13:10:00,228.06,228.43,227.96,228.36,13787.0,207.7283,208.0653,207.6372,208.0016,13787.0
2020-12-16 13:20:00,228.37,228.52,228.26,228.42,49708.0,208.0107,208.1473,207.9105,208.0562,49708.0
2020-12-16 13:30:00,228.51,228.84,228.4,228.69,9682.0,208.1382,208.4388,208.038,208.3021,9682.0
2020-12-16 13:40:00,228.69,228.7,228.37,228.37,6130.0,208.3021,208.3113,208.0107,208.0107,6130.0
2020-12-16 13:50:00,228.34,228.8,228.29,228.8,5318.0,207.9834,208.4023,207.9378,208.4023,5318.0
2020-12-16 14:00:00,228.95,229.4,228.34,228.94,13708.0,208.539,208.9489,207.9834,208.5299,13708.0
2020-12-16 14:10:00,228.85,228.93,228.23,228.93,17878.0,208.4479,208.5208,207.8832,208.5208,17878.0
2020-12-16 14:20:00,228.88,229.02,228.5,228.56,12232.0,208.4752,208.6027,208.1291,208.1837,12232.0
2020-12-16 14:30:00,228.67,229.82,228.62,229.82,10789.0,208.2839,209.3314,208.2384,209.3314,10789.0
2020-12-16 14:40:00,229.8,229.83,229.17,229.36,12125.0,209.3132,209.3405,208.7394,208.9124,12125.0
2020-12-16 14:50:00,229.37,229.48,229.21,229.48,10151.0,208.9215,209.0217,208.7758,209.0217,10151.0
2020-12-16 15:00:00,229.48,229.48,229.05,229.1,10649.0,209.0217,209.0217,208.6301,208.6756,10649.0
2020-12-16 15:10:00,229.15,229.38,229.02,229.38,10330.0,208.7211,208.9306,208.6027,208.9306,10330.0
2020-12-16 15:20:00,229.41,229.66,229.22,229.32,13081.0,208.958,209.1857,208.7849,208.876,13081.0
2020-12-16 15:30:00,229.32,229.44,228.67,228.73,28003.0,208.876,208.9853,208.2839,208.3386,28003.0
2020-12-16 15:40:00,228.9,228.97,228.49,228.88,24070.0,208.4934,208.5572,208.12,208.4752,24070.0
2020-12-16 15:50:00,228.73,229.1,228.47,228.71,62009.0,208.3386,208.6756,208.1018,208.3204,62009.0
2020-12-17 09:30:00,230.0,230.87,229.17,229.41,18228.0,209.4954,210.2878,208.7394,208.958,18228.0
2020-12-17 09:40:00,229.33,229.54,227.99,228.45,16692.0,208.8851,209.0764,207.6646,208.0835,16692.0
2020-12-17 09:50:00,228.62,228.91,228.25,228.61,15939.0,208.2384,208.5025,207.9014,208.2293,15939.0
2020-12-17 10:00:00,228.58,229.81,228.56,229.73,27288.0,208.202,209.3223,208.1837,209.2494,27288.0
2020-12-17 10:10:00,229.72,229.83,229.19,229.42,15445.0,209.2403,209.3405,208.7576,208.9671,15445.0
2020-12-17 10:20:00,229.44,230.0,229.21,229.66,23355.0,208.9853,209.4954,208.7758,209.1857,23355.0
2020-12-17 10:30:00,229.49,230.87,229.47,230.05,19672.0,209.0308,210.2878,209.0126,209.5409,19672.0
2020-12-17 10:40:00,229.94,230.54,229.78,230.52,15949.0,209.4407,209.9872,209.295,209.969,15949.0
2020-12-17 10:50:00,230.37,230.76,230.12,230.28,14214.0,209.8324,210.1876,209.6047,209.7504,14214.0
2020-12-17 11:00:00,230.17,230.17,229.01,229.15,4771.0,209.6502,209.6502,208.5936,208.7211,4771.0
2020-12-17 11:10:00,229.18,229.64,229.14,229.58,13856.0,208.7485,209.1675,208.712,209.1128,13856.0
2020-12-17 11:20:00,229.64,229.8,229.37,229.51,9575.0,209.1675,209.3132,208.9215,209.049,9575.0
2020-12-17 11:30:00,229.44,229.51,229.17,229.31,8870.0,208.9853,209.049,208.7394,208.8669,8870.0
2020-12-17 11:40:00,229.34,229.9,229.18,229.9,6170.0,208.8942,209.4043,208.7485,209.4043,6170.0
2020-12-17 11:50:00,229.9,229.95,229.55,229.91,8299.0,209.4043,209.4498,209.0855,209.4134,8299.0
2020-12-17 12:00:00,229.99,230.07,229.45,229.48,22700.0,209.4863,209.5591,208.9944,209.0217,22700.0
2020-12-17 12:10:00,229.48,229.58,229.33,229.44,6554.0,209.0217,209.1128,208.8851,208.9853,6554.0
2020-12-17 12:20:00,229.44,229.5,229.22,229.35,11976.0,208.9853,209.0399,208.7849,208.9033,11976.0
2020-12-17 12:30:00,229.33,229.4,228.97,229.27,6889.0,208.8851,208.9489,208.5572,208.8304,6889.0
2020-12-17 12:40:00,229.27,229.52,229.2,229.38,4770.0,208.8304,209.0582,208.7667,208.9306,4770.0
2020-12-17 12:50:00,229.38,229.8,229.29,229.72,5950.0,208.9306,209.3132,208.8487,209.2403,5950.0
2020-12-17 13:00:00,229.64,229.86,229.6,229.78,7021.0,209.1675,209.3678,209.131,209.295,7021.0
2020-12-17 13:10:00,229.78,230.36,229.78,230.24,9938.0,209.295,209.8233,209.295,209.714,9938.0
2020-12-17 13:20:00,230.25,230.39,230.14,230.25,13140.0,209.7231,209.8506,209.6229,209.7231,13140.0
2020-12-17 13:30:00,230.32,230.37,230.12,230.15,10184.0,209.7868,209.8324,209.6047,209.632,10184.0
2020-12-17 13:40:00,230.12,230.24,229.69,229.82,8483.0,209.6047,209.714,209.213,209.3314,8483.0
2020-12-17 13:50:00,229.8,230.35,229.8,230.31,12695.0,209.3132,209.8142,209.3132,209.7777,12695.0
2020-12-17 14:00:00,230.34,230.75,230.28,230.69,30402.0,209.8051,210.1785,209.7504,210.1238,30402.0
2020-12-17 14:10:00,230.73,230.74,230.51,230.62,10691.0,210.1603,210.1694,209.9599,210.0601,10691.0
2020-12-17 14:20:00,230.59,230.82,230.52,230.72,19949.0,210.0328,210.2423,209.969,210.1512,19949.0
2020-12-17 14:30:00,230.75,231.01,230.68,230.9,15892.0,210.1785,210.4153,210.1147,210.3151,15892.0
2020-12-17 14:40:00,230.9,230.91,230.33,230.36,9328.0,210.3151,210.3242,209.7959,209.8233,9328.0
2020-12-17 14:50:00,230.33,230.48,230.2,230.36,16072.0,209.7959,209.9326,209.6775,209.8233,16072.0
2020-12-17 15:00:00,230.36,230.65,230.15,230.18,15011.0,209.8233,210.0874,209.632,209.6593,15011.0
2020-12-17 15:10:00,230.24,230.57,230.12,230.57,15147.0,209.714,210.0145,209.6047,210.0145,15147.0
2020-12-17 15:20:00,230.6,230.71,230.5,230.55,21241.0,210.0419,210.1421,209.9508,209.9963,21241.0
2020-12-17 15:30:00,230.57,230.73,230.14,230.72,22902.0,210.0145,210.1603,209.6229,210.1512,22902.0
2020-12-17 15:40:00,230.68,230.71,229.98,229.98,27848.0,210.1147,210.1421,209.4771,209.4771,27848.0
2020-12-17 15:50:00,230.05,230.73,229.96,230.73,74428.0,209.5409,210.1603,209.4589,210.1603,74428.0
2020-12-18 09:30:00,230.75,231.62,230.45,230.48,213671.0,210.1785,210.9709,209.9052,209.9326,213671.0
2020-12-18 09:40:00,230.36,230.6,229.77,229.8,14402.0,209.8233,210.0419,209.2859,209.3132,14402.0
2020-12-18 09:50:00,229.8,230.46,229.53,230.46,15664.0,209.3132,209.9144,209.0673,209.9144,15664.0
2020-12-18 10:00:00,230.38,230.49,229.53,230.14,11113.0,209.8415,209.9417,209.0673,209.6229,11113.0
2020-12-18 10:10:00,230.2,230.45,229.96,230.39,8528.0,209.6775,209.9052,209.4589,209.8506,8528.0
2020-12-18 10:20:00,230.39,230.39,229.96,230.05,6157.0,209.8506,209.8506,209.4589,209.5409,6157.0
2020-12-18 10:30:00,230.12,230.22,229.76,229.91,10591.0,209.6047,209.6957,209.2768,209.4134,10591.0
2020-12-18 10:40:00,229.89,229.89,229.19,229.19,5301.0,209.3952,209.3952,208.7576,208.7576,5301.0
2020-12-18 10:50:00,229.34,229.48,228.94,228.96,9311.0,208.8942,209.0217,208.5299,208.5481,9311.0
2020-12-18 11:00:00,228.93,229.48,228.82,229.44,10182.0,208.5208,209.0217,208.4206,208.9853,10182.0
2020-12-18 11:10:00,229.44,229.61,228.86,229.14,15694.0,208.9853,209.1401,208.457,208.712,15694.0
2020-12-18 11:20:00,229.33,229.73,229.26,229.34,6214.0,208.8851,209.2494,208.8213,208.8942,6214.0
2020-12-18 11:30:00,229.27,229.29,228.88,229.29,5975.0,208.8304,208.8487,208.4752,208.8487,5975.0
2020-12-18 11:40:00,229.26,229.32,228.89,229.18,8832.0,208.8213,208.876,208.4843,208.7485,8832.0
2020-12-18 11:50:00,229.27,230.0,229.26,229.87,8023.0,208.8304,209.4954,208.8213,209.377,8023.0
2020-12-18 12:00:00,229.81,229.93,229.61,229.71,7067.0,209.3223,209.4316,209.1401,209.2312,7067.0
2020-12-18 12:10:00,229.59,230.0,229.48,229.91,8775.0,209.1219,209.4954,209.0217,209.4134,8775.0
2020-12-18 12:20:00,229.95,230.02,229.87,229.93,2843.0,209.4498,209.5136,209.377,209.4316,2843.0
2020-12-18 12:30:00,229.93,230.38,229.92,230.37,9159.0,209.4316,209.8415,209.4225,209.8324,9159.0
2020-12-18 12:40:00,230.41,230.52,230.02,230.07,5380.0,209.8688,209.969,209.5136,209.5591,5380.0
2020-12-18 12:50:00,230.11,230.34,229.93,229.95,7002.0,209.5956,209.8051,209.4316,209.4498,7002.0
2020-12-18 13:00:00,229.92,230.07,229.76,230.02,5261.0,209.4225,209.5591,209.2768,209.5136,5261.0
2020-12-18 13:10:00,230.0,230.09,229.86,230.03,5121.0,209.4954,209.5773,209.3678,209.5227,5121.0
2020-12-18 13:20:00,229.98,230.32,229.9,230.3,9895.0,209.4771,209.7868,209.4043,209.7686,9895.0
2020-12-18 13:30:00,230.3,230.4,230.17,230.28,10539.0,209.7686,209.8597,209.6502,209.7504,10539.0
2020-12-18 13:40:00,230.27,230.53,230.27,230.44,7540.0,209.7413,209.9781,209.7413,209.8961,7540.0
2020-12-18 13:50:00,230.43,230.67,230.43,230.56,6652.0,209.887,210.1056,209.887,210.0054,6652.0
2020-12-18 14:00:00,230.48,230.52,229.73,229.96,12955.0,209.9326,209.969,209.2494,209.4589,12955.0
2020-12-18 14:10:00,230.04,230.05,229.71,229.97,9363.0,209.5318,209.5409,209.2312,209.468,9363.0
2020-12-18 14:20:00,229.98,230.19,229.77,229.79,8083.0,209.4771,209.6684,209.2859,209.3041,8083.0
2020-12-18 14:30:00,229.86,229.98,229.71,229.76,7791.0,209.3678,209.4771,209.2312,209.2768,7791.0
2020-12-18 14:40:00,229.75,229.78,229.53,229.63,14798.0,209.2676,209.295,209.0673,209.1583,14798.0
2020-12-18 14:50:00,229.57,229.72,229.2,229.44,8888.0,209.1037,209.2403,208.7667,208.9853,8888.0
2020-12-18 15:00:00,229.44,229.94,229.33,229.73,14276.0,208.9853,209.4407,208.8851,209.2494,14276.0
2020-12-18 15:10:00,229.69,229.88,229.37,229.7,13318.0,209.213,209.3861,208.9215,209.2221,13318.0
2020-12-18 15:20:00,229.72,229.79,229.34,229.53,14795.0,209.2403,209.3041,208.8942,209.0673,14795.0
2020-12-18 15:30:00,229.54,230.03,229.51,229.91,28112.0,209.0764,209.5227,209.049,209.4134,28112.0
2020-12-18 15:40:00,229.84,231.76,229.76,230.98,50509.0,209.3496,211.0985,209.2768,210.388,50509.0
2020-12-18 15:50:00,231.68,233.03,231.08,232.46,160644.0,211.0256,212.2552,210.4791,211.7361,160644.0
2020-12-21 09:30:00,228.24,229.07,227.27,229.06,28647.0,207.8923,208.6483,207.0087,208.6392,28647.0
2020-12-21 09:40:00,229.03,229.84,228.85,229.43,17253.0,208.6118,209.3496,208.4479,208.9762,17253.0
2020-12-21 09:50:00,229.55,230.16,228.69,228.69,15532.0,209.0855,209.6411,208.3021,208.3021,15532.0
2020-12-21 10:00:00,228.71,228.87,226.8,227.32,19158.0,208.3204,208.4661,206.5806,207.0543,19158.0
2020-12-21 10:10:00,227.33,227.63,226.09,226.88,21706.0,207.0634,207.3366,205.9339,206.6535,21706.0
2020-12-21 10:20:00,226.84,227.19,226.5,227.0,12313.0,206.6171,206.9359,206.3074,206.7628,12313.0
2020-12-21 10:30:00,226.82,227.94,226.63,227.94,11256.0,206.5989,207.619,206.4258,207.619,11256.0
2020-12-21 10:40:00,227.9,228.27,227.58,227.97,10055.0,207.5826,207.9196,207.2911,207.6463,10055.0
2020-12-21 10:50:00,228.24,228.87,228.18,228.73,6720.0,207.8923,208.4661,207.8376,208.3386,6720.0
2020-12-21 11:00:00,228.73,229.03,228.43,228.8,5322.0,208.3386,208.6118,208.0653,208.4023,5322.0
2020-12-21 11:10:00,228.8,229.31,228.7,228.83,6180.0,208.4023,208.8669,208.3113,208.4297,6180.0
2020-12-21 11:20:00,228.85,229.3,228.21,228.21,5719.0,208.4479,208.8578,207.8649,207.8649,5719.0
2020-12-21 11:30:00,228.42,229.05,228.41,229.05,5568.0,208.0562,208.6301,208.0471,208.6301,5568.0
2020-12-21 11:40:00,229.05,229.41,228.78,229.29,9114.0,208.6301,208.958,208.3841,208.8487,9114.0
2020-12-21 11:50:00,229.23,229.51,229.12,229.21,4996.0,208.794,209.049,208.6938,208.7758,4996.0
2020-12-21 12:00:00,229.24,229.29,229.0,229.27,3869.0,208.8031,208.8487,208.5845,208.8304,3869.0
2020-12-21 12:10:00,229.22,229.49,229.12,229.33,7121.0,208.7849,209.0308,208.6938,208.8851,7121.0
2020-12-21 12:20:00,229.33,230.08,229.32,230.01,5233.0,208.8851,209.5682,208.876,209.5045,5233.0
2020-12-21 12:30:00,230.14,230.37,230.09,230.27,5250.0,209.6229,209.8324,209.5773,209.7413,5250.0
2020-12-21 12:40:00,230.2,230.54,230.2,230.44,4818.0,209.6775,209.9872,209.6775,209.8961,4818.0
2020-12-21 12:50:00,230.44,230.79,230.3,230.65,5878.0,209.8961,210.2149,209.7686,210.0874,5878.0
2020-12-21 13:00:00,230.67,230.77,230.41,230.77,7485.0,210.1056,210.1967,209.8688,210.1967,7485.0
2020-12-21 13:10:00,230.69,230.85,230.62,230.75,5108.0,210.1238,210.2696,210.0601,210.1785,5108.0
2020-12-21 13:20:00,230.75,231.01,230.5,231.0,6981.0,210.1785,210.4153,209.9508,210.4062,6981.0
2020-12-21 13:30:00,231.0,231.25,230.87,231.17,4120.0,210.4062,210.6339,210.2878,210.5611,4120.0
2020-12-21 13:40:00,231.24,231.47,231.12,231.12,5877.0,210.6248,210.8343,210.5155,210.5155,5877.0
2020-12-21 13:50:00,231.18,231.5,231.01,231.26,6077.0,210.5702,210.8616,210.4153,210.643,6077.0
2020-12-21 14:00:00,231.13,231.24,230.9,230.99,6306.0,210.5246,210.6248,210.3151,210.3971,6306.0
2020-12-21 14:10:00,231.01,231.26,230.76,231.26,7812.0,210.4153,210.643,210.1876,210.643,7812.0
2020-12-21 14:20:00,231.26,231.4,230.97,231.4,6930.0,210.643,210.7706,210.3789,210.7706,6930.0
2020-12-21 14:30:00,231.37,231.64,231.22,231.27,7163.0,210.7432,210.9892,210.6066,210.6521,7163.0
2020-12-21 14:40:00,231.27,231.3,230.91,231.14,8751.0,210.6521,210.6795,210.3242,210.5337,8751.0
2020-12-21 14:50:00,231.13,231.15,230.87,230.87,6330.0,210.5246,210.5428,210.2878,210.2878,6330.0
2020-12-21 15:00:00,230.66,230.83,230.3,230.36,7811.0,210.0965,210.2514,209.7686,209.8233,7811.0
2020-12-21 15:10:00,230.35,230.57,230.24,230.29,6273.0,209.8142,210.0145,209.714,209.7595,6273.0
2020-12-21 15:20:00,230.28,230.29,230.03,230.28,8369.0,209.7504,209.7595,209.5227,209.7504,8369.0
2020-12-21 15:30:00,230.22,230.24,229.63,230.06,28276.0,209.6957,209.714,209.1583,209.55,28276.0
2020-12-21 15:40:00,230.14,230.3,229.46,229.46,29696.0,209.6229,209.7686,209.0035,209.0035,29696.0
2020-12-21 15:50:00,229.37,230.23,229.13,230.1,72595.0,208.9215,209.7049,208.7029,209.5864,72595.0
2020-12-22 09:30:00,229.76,230.66,229.7,229.71,25199.0,209.2768,210.0965,209.2221,209.2312,25199.0
2020-12-22 09:40:00,229.88,230.56,229.64,230.48,4447.0,209.3861,210.0054,209.1675,209.9326,4447.0
2020-12-22 09:50:00,230.24,230.3,229.52,229.61,10904.0,209.714,209.7686,209.0582,209.1401,10904.0
2020-12-22 10:00:00,229.69,230.58,229.66,230.58,13164.0,209.213,210.0237,209.1857,210.0237,13164.0
2020-12-22 10:10:00,230.4,230.56,229.87,230.56,15090.0,209.8597,210.0054,209.377,210.0054,15090.0
2020-12-22 10:20:00,230.37,230.95,230.22,230.91,25222.0,209.8324,210.3607,209.6957,210.3242,25222.0
2020-12-22 10:30:00,230.88,231.35,230.38,230.38,17160.0,210.2969,210.725,209.8415,209.8415,17160.0
2020-12-22 10:40:00,230.52,230.76,230.28,230.65,17045.0,209.969,210.1876,209.7504,210.0874,17045.0
2020-12-22 10:50:00,230.62,231.06,230.61,231.04,9093.0,210.0601,210.4609,210.051,210.4426,9093.0
2020-12-22 11:00:00,231.06,231.6,230.93,231.55,14516.0,210.4609,210.9527,210.3425,210.9072,14516.0
2020-12-22 11:10:00,231.68,232.19,231.67,231.8,12537.0,211.0256,211.4901,211.0165,211.1349,12537.0
2020-12-22 11:20:00,231.84,231.85,231.15,231.16,9654.0,211.1713,211.1804,210.5428,210.5519,9654.0
2020-12-22 11:30:00,231.46,231.5,230.94,231.14,8114.0,210.8252,210.8616,210.3516,210.5337,8114.0
2020-12-22 11:40:00,231.15,231.24,230.86,230.86,10106.0,210.5428,210.6248,210.2787,210.2787,10106.0
2020-12-22 11:50:00,230.83,231.24,230.61,231.19,8193.0,210.2514,210.6248,210.051,210.5793,8193.0
2020-12-22 12:00:00,231.16,231.4,231.06,231.21,8045.0,210.5519,210.7706,210.4609,210.5975,8045.0
2020-12-22 12:10:00,231.25,231.8,231.21,231.75,11642.0,210.6339,211.1349,210.5975,211.0893,11642.0
2020-12-22 12:20:00,231.83,231.87,231.58,231.62,6503.0,211.1622,211.1986,210.9345,210.9709,6503.0
2020-12-22 12:30:00,231.54,231.94,231.49,231.91,4242.0,210.8981,211.2624,210.8525,211.2351,4242.0
2020-12-22 12:40:00,231.94,232.39,231.91,232.34,9999.0,211.2624,211.6723,211.2351,211.6267,9999.0
2020-12-22 12:50:00,232.35,232.51,231.96,232.16,9201.0,211.6359,211.7816,211.2806,211.4628,9201.0
2020-12-22 13:00:00,232.19,232.36,232.1,232.24,10379.0,211.4901,211.645,211.4081,211.5357,10379.0
2020-12-22 13:10:00,232.25,232.45,232.2,232.34,9602.0,211.5448,211.7269,211.4992,211.6267,9602.0
2020-12-22 13:20:00,232.3,232.3,232.03,232.07,9051.0,211.5903,211.5903,211.3444,211.3808,9051.0
2020-12-22 13:30:00,232.07,232.34,232.02,232.28,8964.0,211.3808,211.6267,211.3353,211.5721,8964.0
2020-12-22 13:40:00,232.28,232.28,231.83,231.98,7415.0,211.5721,211.5721,211.1622,211.2988,7415.0
2020-12-22 13:50:00,232.02,232.43,232.02,232.27,9104.0,211.3353,211.7087,211.3353,211.563,9104.0
2020-12-22 14:00:00,232.26,232.31,231.84,231.87,11099.0,211.5539,211.5994,211.1713,211.1986,11099.0
2020-12-22 14:10:00,231.96,232.01,231.54,231.62,9146.0,211.2806,211.3262,210.8981,210.9709,9146.0
2020-12-22 14:20:00,231.66,232.02,231.63,232.02,8068.0,211.0074,211.3353,210.98,211.3353,8068.0
2020-12-22 14:30:00,232.13,232.16,231.58,231.58,9339.0,211.4355,211.4628,210.9345,210.9345,9339.0
2020-12-22 14:40:00,231.53,231.61,231.29,231.37,10339.0,210.889,210.9618,210.6704,210.7432,10339.0
2020-12-22 14:50:00,231.4,231.74,231.39,231.62,8239.0,210.7706,211.0802,210.7614,210.9709,8239.0
2020-12-22 15:00:00,231.72,231.83,231.35,231.35,8345.0,211.062,211.1622,210.725,210.725,8345.0
2020-12-22 15:10:00,231.31,231.31,230.72,230.83,7844.0,210.6886,210.6886,210.1512,210.2514,7844.0
2020-12-22 15:20:00,230.87,231.07,230.83,230.91,9343.0,210.2878,210.47,210.2514,210.3242,9343.0
2020-12-22 15:30:00,230.88,230.94,230.52,230.58,14003.0,210.2969,210.3516,209.969,210.0237,14003.0
2020-12-22 15:40:00,230.55,230.93,230.44,230.57,23178.0,209.9963,210.3425,209.8961,210.0145,23178.0
2020-12-22 15:50:00,230.56,230.8,230.29,230.5,54032.0,210.0054,210.224,209.7595,209.9508,54032.0
2020-12-23 09:30:00,231.92,234.2,231.63,233.95,19782.0,211.2442,213.3209,210.98,213.0932,19782.0
2020-12-23 09:40:00,233.55,234.17,232.3,232.63,20503.0,212.7289,213.2936,211.5903,211.8909,20503.0
2020-12-23 09:50:00,232.39,232.92,231.97,232.45,14756.0,211.6723,212.155,211.2897,211.7269,14756.0
2020-12-23 10:00:00,232.16,232.26,231.68,231.75,21247.0,211.4628,211.5539,211.0256,211.0893,21247.0
2020-12-23 10:10:00,231.73,231.75,231.05,231.12,20796.0,211.0711,211.0893,210.4518,210.5155,20796.0
2020-12-23 10:20:00,231.31,231.33,230.5,230.99,13708.0,210.6886,210.7068,209.9508,210.3971,13708.0
2020-12-23 10:30:00,231.14,231.96,231.14,231.74,8883.0,210.5337,211.2806,210.5337,211.0802,8883.0
2020-12-23 10:40:00,231.78,232.18,231.7,232.18,7173.0,211.1167,211.481,211.0438,211.481,7173.0
2020-12-23 10:50:00,232.24,232.66,232.14,232.44,8095.0,211.5357,211.9182,211.4446,211.7178,8095.0
2020-12-23 11:00:00,232.47,233.2,232.39,233.06,8053.0,211.7452,212.4101,211.6723,212.2826,8053.0
2020-12-23 11:10:00,233.08,233.78,233.08,233.57,13620.0,212.3008,212.9384,212.3008,212.7471,13620.0
2020-12-23 11:20:00,233.62,233.62,232.97,233.39,5331.0,212.7926,212.7926,212.2006,212.5831,5331.0
2020-12-23 11:30:00,233.39,233.39,232.77,232.9,10544.0,212.5831,212.5831,212.0184,212.1368,10544.0
2020-12-23 11:40:00,232.91,233.32,232.89,233.2,11125.0,212.1459,212.5194,212.1277,212.4101,11125.0
2020-12-23 11:50:00,233.33,233.89,233.31,233.84,7182.0,212.5285,213.0386,212.5103,212.993,7182.0
2020-12-23 12:00:00,233.89,233.92,233.68,233.68,13004.0,213.0386,213.0659,212.8473,212.8473,13004.0
2020-12-23 12:10:00,233.64,233.64,233.42,233.47,13617.0,212.8109,212.8109,212.6105,212.656,13617.0
2020-12-23 12:20:00,233.37,233.49,233.04,233.05,8625.0,212.5649,212.6742,212.2643,212.2735,8625.0
2020-12-23 12:30:00,233.09,233.56,233.04,233.47,8567.0,212.3099,212.738,212.2643,212.656,8567.0
2020-12-23 12:40:00,233.52,233.6,233.37,233.44,5910.0,212.7016,212.7744,212.5649,212.6287,5910.0
2020-12-23 12:50:00,233.46,233.69,233.46,233.58,5570.0,212.6469,212.8564,212.6469,212.7562,5570.0
2020-12-23 13:00:00,233.57,233.67,233.29,233.29,11744.0,212.7471,212.8382,212.4921,212.4921,11744.0
2020-12-23 13:10:00,233.26,233.36,233.14,233.17,12269.0,212.4647,212.5558,212.3554,212.3828,12269.0
2020-12-23 13:20:00,233.14,233.14,232.73,232.86,9906.0,212.3554,212.3554,211.982,212.1004,9906.0
2020-12-23 13:30:00,232.86,233.12,232.7,233.12,9077.0,212.1004,212.3372,211.9547,212.3372,9077.0
2020-12-23 13:40:00,233.16,233.38,232.97,233.11,10330.0,212.3736,212.574,212.2006,212.3281,10330.0
2020-12-23 13:50:00,233.07,233.11,232.99,233.0,6783.0,212.2917,212.3281,212.2188,212.2279,6783.0
2020-12-23 14:00:00,233.05,233.12,233.03,233.1,9993.0,212.2735,212.3372,212.2552,212.319,9993.0
2020-12-23 14:10:00,233.09,233.22,233.05,233.07,7525.0,212.3099,212.4283,212.2735,212.2917,7525.0
2020-12-23 14:20:00,233.08,233.1,232.92,233.09,8744.0,212.3008,212.319,212.155,212.3099,8744.0
2020-12-23 14:30:00,233.05,233.33,233.05,233.13,11065.0,212.2735,212.5285,212.2735,212.3463,11065.0
2020-12-23 14:40:00,233.17,233.3,233.1,233.27,9277.0,212.3828,212.5012,212.319,212.4738,9277.0
2020-12-23 14:50:00,233.27,233.27,232.96,232.96,10436.0,212.4738,212.4738,212.1915,212.1915,10436.0
2020-12-23 15:00:00,232.97,233.17,232.93,233.15,10020.0,212.2006,212.3828,212.1642,212.3645,10020.0
2020-12-23 15:10:00,233.18,233.42,233.1,233.4,18424.0,212.3919,212.6105,212.319,212.5922,18424.0
2020-12-23 15:20:00,233.43,233.58,233.2,233.43,17136.0,212.6196,212.7562,212.4101,212.6196,17136.0
2020-12-23 15:30:00,233.48,233.76,233.44,233.67,21375.0,212.6651,212.9202,212.6287,212.8382,21375.0
2020-12-23 15:40:00,233.65,233.96,233.63,233.75,27621.0,212.82,213.1023,212.8017,212.911,27621.0
2020-12-23 15:50:00,233.65,233.65,232.88,233.2,107722.0,212.82,212.82,212.1186,212.4101,107722.0
2020-12-24 09:30:00,233.22,233.88,233.05,233.64,14990.0,212.4283,213.0295,212.2735,212.8109,14990.0
2020-12-24 09:40:00,233.78,233.92,231.89,231.89,17919.0,212.9384,213.0659,211.2169,211.2169,17919.0
2020-12-24 09:50:00,231.63,232.95,231.63,232.89,17154.0,210.98,212.1824,210.98,212.1277,17154.0
2020-12-24 10:00:00,232.96,232.96,232.49,232.49,7904.0,212.1915,212.1915,211.7634,211.7634,7904.0
2020-12-24 10:10:00,232.56,233.55,232.49,233.52,20137.0,211.8271,212.7289,211.7634,212.7016,20137.0
2020-12-24 10:20:00,233.7,233.97,233.37,233.96,9639.0,212.8655,213.1114,212.5649,213.1023,9639.0
2020-12-24 10:30:00,233.92,234.41,233.92,234.29,12040.0,213.0659,213.5122,213.0659,213.4029,12040.0
2020-12-24 10:40:00,234.29,234.29,233.57,233.77,8762.0,213.4029,213.4029,212.7471,212.9293,8762.0
2020-12-24 10:50:00,233.83,234.5,233.72,234.5,8249.0,212.9839,213.5942,212.8837,213.5942,8249.0
2020-12-24 11:00:00,234.5,234.55,234.09,234.55,7318.0,213.5942,213.6397,213.2207,213.6397,7318.0
2020-12-24 11:10:00,234.57,234.94,234.47,234.53,11894.0,213.6579,213.995,213.5669,213.6215,11894.0
2020-12-24 11:20:00,234.54,234.58,234.18,234.18,7391.0,213.6306,213.6671,213.3027,213.3027,7391.0
2020-12-24 11:30:00,234.12,234.19,233.85,233.87,7182.0,213.2481,213.3118,213.0021,213.0203,7182.0
2020-12-24 11:40:00,233.87,233.87,233.51,233.54,7002.0,213.0203,213.0203,212.6924,212.7198,7002.0
2020-12-24 11:50:00,233.56,233.77,233.5,233.6,8887.0,212.738,212.9293,212.6833,212.7744,8887.0
2020-12-24 12:00:00,233.69,233.82,233.39,233.77,10833.0,212.8564,212.9748,212.5831,212.9293,10833.0
2020-12-24 12:10:00,233.86,234.15,233.78,234.11,8910.0,213.0112,213.2754,212.9384,213.239,8910.0
2020-12-24 12:20:00,234.04,234.43,234.04,234.43,6145.0,213.1752,213.5304,213.1752,213.5304,6145.0
2020-12-24 12:30:00,234.46,234.83,234.39,234.69,10281.0,213.5577,213.8948,213.494,213.7672,10281.0
2020-12-24 12:40:00,234.7,234.7,234.22,234.47,9120.0,213.7764,213.7764,213.3391,213.5669,9120.0
2020-12-24 12:50:00,234.59,234.86,234.14,234.6,23537.0,213.6762,213.9221,213.2663,213.6853,23537.0
2020-12-28 09:30:00,236.22,236.59,235.19,236.59,15485.0,215.1608,215.4979,214.2227,215.4979,15485.0
2020-12-28 09:40:00,236.36,237.17,236.36,236.74,8692.0,215.2884,216.0262,215.2884,215.6345,8692.0
2020-12-28 09:50:00,236.83,236.99,236.26,236.27,3936.0,215.7165,215.8622,215.1973,215.2064,3936.0
2020-12-28 10:00:00,236.27,236.67,235.95,236.67,5613.0,215.2064,215.5707,214.9149,215.5707,5613.0
2020-12-28 10:10:00,236.74,237.59,236.69,237.35,27191.0,215.6345,216.4087,215.5889,216.1901,27191.0
2020-12-28 10:20:00,237.55,237.96,237.25,237.96,23965.0,216.3723,216.7457,216.099,216.7457,23965.0
2020-12-28 10:30:00,237.92,238.38,237.82,238.27,17365.0,216.7093,217.1283,216.6182,217.0281,17365.0
2020-12-28 10:40:00,238.38,238.47,237.91,238.12,8385.0,217.1283,217.2103,216.7002,216.8915,8385.0
2020-12-28 10:50:00,238.18,238.39,237.96,237.96,10866.0,216.9461,217.1374,216.7457,216.7457,10866.0
2020-12-28 11:00:00,237.95,237.95,237.07,237.25,9879.0,216.7366,216.7366,215.9351,216.099,9879.0
2020-12-28 11:10:00,237.21,237.29,236.65,236.78,13076.0,216.0626,216.1355,215.5525,215.6709,13076.0
2020-12-28 11:20:00,236.72,237.12,236.52,237.04,17494.0,215.6163,215.9806,215.4341,215.9077,17494.0
2020-12-28 11:30:00,237.17,237.32,236.89,237.16,6755.0,216.0262,216.1628,215.7711,216.017,6755.0
2020-12-28 11:40:00,237.07,237.26,236.98,237.19,2827.0,215.9351,216.1081,215.8531,216.0444,2827.0
2020-12-28 11:50:00,237.2,237.2,236.46,236.48,7113.0,216.0535,216.0535,215.3794,215.3977,7113.0
2020-12-28 12:00:00,236.44,236.57,236.22,236.52,8678.0,215.3612,215.4796,215.1608,215.4341,8678.0
2020-12-28 12:10:00,236.47,236.57,236.3,236.34,8912.0,215.3886,215.4796,215.2337,215.2701,8912.0
2020-12-28 12:20:00,236.38,236.39,236.1,236.13,8807.0,215.3066,215.3157,215.0515,215.0789,8807.0
2020-12-28 12:30:00,236.14,236.28,236.04,236.19,7069.0,215.088,215.2155,214.9969,215.1335,7069.0
2020-12-28 12:40:00,236.29,236.61,236.29,236.53,8792.0,215.2246,215.5161,215.2246,215.4432,8792.0
2020-12-28 12:50:00,236.47,236.47,236.12,236.3,6000.0,215.3886,215.3886,215.0698,215.2337,6000.0
2020-12-28 13:00:00,236.42,236.63,236.34,236.58,6271.0,215.343,215.5343,215.2701,215.4888,6271.0
2020-12-28 13:10:00,236.47,236.66,236.41,236.44,6471.0,215.3886,215.5616,215.3339,215.3612,6471.0
2020-12-28 13:20:00,236.45,236.46,236.15,236.29,9416.0,215.3703,215.3794,215.0971,215.2246,9416.0
2020-12-28 13:30:00,236.51,236.83,236.47,236.8,6486.0,215.425,215.7165,215.3886,215.6891,6486.0
2020-12-28 13:40:00,236.81,236.87,236.75,236.87,3161.0,215.6982,215.7529,215.6436,215.7529,3161.0
2020-12-28 13:50:00,236.81,237.08,236.79,236.88,5690.0,215.6982,215.9442,215.68,215.762,5690.0
2020-12-28 14:00:00,236.89,237.15,236.85,237.12,2925.0,215.7711,216.0079,215.7347,215.9806,2925.0
2020-12-28 14:10:00,237.16,237.23,237.03,237.08,4911.0,216.017,216.0808,215.8986,215.9442,4911.0
2020-12-28 14:20:00,237.08,237.17,236.84,236.94,5513.0,215.9442,216.0262,215.7256,215.8167,5513.0
2020-12-28 14:30:00,236.9,236.95,236.83,236.87,9528.0,215.7802,215.8258,215.7165,215.7529,9528.0
2020-12-28 14:40:00,236.91,237.32,236.9,237.29,5138.0,215.7893,216.1628,215.7802,216.1355,5138.0
2020-12-28 14:50:00,237.29,237.65,237.25,237.5,14338.0,216.1355,216.4634,216.099,216.3267,14338.0
2020-12-28 15:00:00,237.44,237.53,237.28,237.28,7654.0,216.2721,216.3541,216.1263,216.1263,7654.0
2020-12-28 15:10:00,237.27,237.42,237.08,237.09,7461.0,216.1172,216.2539,215.9442,215.9533,7461.0
2020-12-28 15:20:00,237.03,237.22,236.78,236.83,10360.0,215.8986,216.0717,215.6709,215.7165,10360.0
2020-12-28 15:30:00,236.77,236.8,236.31,236.52,14455.0,215.6618,215.6891,215.2428,215.4341,14455.0
2020-12-28 15:40:00,236.55,236.75,236.05,236.05,19653.0,215.4614,215.6436,215.006,215.006,19653.0
2020-12-28 15:50:00,236.3,237.2,236.3,236.91,101132.0,215.2337,216.0535,215.2337,215.7893,101132.0
2020-12-29 09:30:00,236.93,238.37,236.87,236.87,12960.0,215.8075,217.1192,215.7529,215.7529,12960.0
2020-12-29 09:40:00,236.84,236.98,235.9,236.5,10301.0,215.7256,215.8531,214.8694,215.4159,10301.0
2020-12-29 09:50:00,236.43,236.43,235.49,236.34,12859.0,215.3521,215.3521,214.4959,215.2701,12859.0
2020-12-29 10:00:00,236.23,236.52,235.88,236.09,9017.0,215.17,215.4341,214.8512,215.0424,9017.0
2020-12-29 10:10:00,236.04,236.2,235.38,235.49,8982.0,214.9969,215.1426,214.3957,214.4959,8982.0
2020-12-29 10:20:00,235.54,235.93,235.47,235.55,9413.0,214.5415,214.8967,214.4777,214.5506,9413.0
2020-12-29 10:30:00,235.5,235.88,235.46,235.82,8261.0,214.505,214.8512,214.4686,214.7965,8261.0
2020-12-29 10:40:00,235.78,236.6,235.64,236.32,11571.0,214.7601,215.507,214.6326,215.2519,11571.0
2020-12-29 10:50:00,236.22,236.25,235.96,236.24,7934.0,215.1608,215.1882,214.924,215.1791,7934.0
2020-12-29 11:00:00,236.13,236.15,235.51,235.8,11636.0,215.0789,215.0971,214.5141,214.7783,11636.0
2020-12-29 11:10:00,235.8,236.1,235.71,235.97,26266.0,214.7783,215.0515,214.6963,214.9331,26266.0
2020-12-29 11:20:00,236.02,236.48,235.87,236.22,14968.0,214.9787,215.3977,214.842,215.1608,14968.0
2020-12-29 11:30:00,236.06,236.29,235.83,236.05,4766.0,215.0151,215.2246,214.8056,215.006,4766.0
2020-12-29 11:40:00,236.0,236.43,235.81,236.27,13971.0,214.9605,215.3521,214.7874,215.2064,13971.0
2020-12-29 11:50:00,236.37,236.56,236.17,236.48,10493.0,215.2975,215.4705,215.1153,215.3977,10493.0
2020-12-29 12:00:00,236.48,236.88,236.47,236.88,7747.0,215.3977,215.762,215.3886,215.762,7747.0
2020-12-29 12:10:00,236.87,237.12,236.69,236.86,9200.0,215.7529,215.9806,215.5889,215.7438,9200.0
2020-12-29 12:20:00,236.86,236.89,236.64,236.64,9408.0,215.7438,215.7711,215.5434,215.5434,9408.0
2020-12-29 12:30:00,236.52,236.52,235.61,235.61,4410.0,215.4341,215.4341,214.6052,214.6052,4410.0
2020-12-29 12:40:00,235.78,236.21,235.29,235.29,5731.0,214.7601,215.1517,214.3138,214.3138,5731.0
2020-12-29 12:50:00,235.27,235.28,234.5,235.16,15978.0,214.2955,214.3046,213.5942,214.1953,15978.0
2020-12-29 13:00:00,235.1,235.25,234.38,234.79,12518.0,214.1407,214.2773,213.4849,213.8583,12518.0
2020-12-29 13:10:00,234.69,234.76,234.21,234.76,17753.0,213.7672,213.831,213.33,213.831,17753.0
2020-12-29 13:20:00,234.76,235.07,234.61,234.8,9212.0,213.831,214.1134,213.6944,213.8674,9212.0
2020-12-29 13:30:00,234.76,234.86,233.96,234.04,42715.0,213.831,213.9221,213.1023,213.1752,42715.0
2020-12-29 13:40:00,234.1,234.24,233.87,233.87,15218.0,213.2298,213.3574,213.0203,213.0203,15218.0
2020-12-29 13:50:00,233.89,234.16,233.15,233.29,22437.0,213.0386,213.2845,212.3645,212.4921,22437.0
2020-12-29 14:00:00,233.28,233.49,232.99,233.0,14251.0,212.4829,212.6742,212.2188,212.2279,14251.0
2020-12-29 14:10:00,233.02,233.1,232.45,232.9,12570.0,212.2461,212.319,211.7269,212.1368,12570.0
2020-12-29 14:20:00,232.92,233.46,232.83,233.38,11125.0,212.155,212.6469,212.0731,212.574,11125.0
2020-12-29 14:30:00,233.32,233.53,233.09,233.38,7339.0,212.5194,212.7107,212.3099,212.574,7339.0
2020-12-29 14:40:00,233.42,233.76,233.3,233.75,7892.0,212.6105,212.9202,212.5012,212.911,7892.0
2020-12-29 14:50:00,233.79,234.1,233.7,233.92,6803.0,212.9475,213.2298,212.8655,213.0659,6803.0
2020-12-29 15:00:00,233.92,234.2,233.68,233.78,22739.0,213.0659,213.3209,212.8473,212.9384,22739.0
2020-12-29 15:10:00,233.87,234.4,233.79,234.39,13551.0,213.0203,213.5031,212.9475,213.494,13551.0
2020-12-29 15:20:00,234.33,234.45,233.96,234.18,20156.0,213.4393,213.5486,213.1023,213.3027,20156.0
2020-12-29 15:30:00,234.12,234.39,233.84,234.39,27012.0,213.2481,213.494,212.993,213.494,27012.0
2020-12-29 15:40:00,234.4,234.55,234.23,234.25,23184.0,213.5031,213.6397,213.3483,213.3665,23184.0
2020-12-29 15:50:00,234.3,234.53,233.8,234.0,62761.0,213.412,213.6215,212.9566,213.1388,62761.0
2020-12-30 09:30:00,234.34,235.48,234.0,234.89,11076.0,213.4484,214.4868,213.1388,213.9494,11076.0
2020-12-30 09:40:00,234.98,235.66,234.98,235.0,10998.0,214.0314,214.6508,214.0314,214.0496,10998.0
2020-12-30 09:50:00,235.23,235.91,235.1,235.39,22463.0,214.2591,214.8785,214.1407,214.4048,22463.0
2020-12-30 10:00:00,235.38,235.78,234.92,235.03,13776.0,214.3957,214.7601,213.9767,214.0769,13776.0
2020-12-30 10:10:00,234.87,235.69,234.85,235.67,9211.0,213.9312,214.6781,213.913,214.6599,9211.0
2020-12-30 10:20:00,235.67,235.82,235.43,235.81,9945.0,214.6599,214.7965,214.4413,214.7874,9945.0
2020-12-30 10:30:00,235.73,236.63,235.73,236.45,9434.0,214.7145,215.5343,214.7145,215.3703,9434.0
2020-12-30 10:40:00,236.36,236.47,236.14,236.34,12887.0,215.2884,215.3886,215.088,215.2701,12887.0
2020-12-30 10:50:00,236.29,236.6,236.15,236.58,8101.0,215.2246,215.507,215.0971,215.4888,8101.0
2020-12-30 11:00:00,236.6,236.94,236.5,236.73,16476.0,215.507,215.8167,215.4159,215.6254,16476.0
2020-12-30 11:10:00,236.72,236.77,236.33,236.35,6698.0,215.6163,215.6618,215.261,215.2793,6698.0
2020-12-30 11:20:00,236.45,236.71,236.02,236.02,8376.0,215.3703,215.6072,214.9787,214.9787,8376.0
2020-12-30 11:30:00,235.98,236.14,235.79,236.01,4395.0,214.9422,215.088,214.7692,214.9696,4395.0
2020-12-30 11:40:00,235.95,236.28,235.93,236.18,6819.0,214.9149,215.2155,214.8967,215.1244,6819.0
2020-12-30 11:50:00,236.47,236.5,236.1,236.33,6454.0,215.3886,215.4159,215.0515,215.261,6454.0
2020-12-30 12:00:00,236.21,236.26,235.69,235.76,7417.0,215.1517,215.1973,214.6781,214.7419,7417.0
2020-12-30 12:10:00,235.72,235.85,235.53,235.61,7699.0,214.7054,214.8238,214.5324,214.6052,7699.0
2020-12-30 12:20:00,235.51,235.78,235.32,235.69,5319.0,214.5141,214.7601,214.3411,214.6781,5319.0
2020-12-30 12:30:00,235.63,235.73,235.35,235.73,3737.0,214.6234,214.7145,214.3684,214.7145,3737.0
2020-12-30 12:40:00,235.72,236.11,235.61,235.83,4927.0,214.7054,215.0607,214.6052,214.8056,4927.0
2020-12-30 12:50:00,235.91,235.94,235.72,235.81,4264.0,214.8785,214.9058,214.7054,214.7874,4264.0
2020-12-30 13:00:00,235.7,235.7,235.37,235.61,6630.0,214.6872,214.6872,214.3866,214.6052,6630.0
2020-12-30 13:10:00,235.59,235.72,235.56,235.7,3492.0,214.587,214.7054,214.5597,214.6872,3492.0
2020-12-30 13:20:00,235.78,235.94,235.68,235.74,4834.0,214.7601,214.9058,214.669,214.7236,4834.0
2020-12-30 13:30:00,235.7,236.04,235.69,235.95,3899.0,214.6872,214.9969,214.6781,214.9149,3899.0
2020-12-30 13:40:00,236.02,236.02,235.71,235.75,6032.0,214.9787,214.9787,214.6963,214.7327,6032.0
2020-12-30 13:50:00,235.8,235.8,235.49,235.54,6636.0,214.7783,214.7783,214.4959,214.5415,6636.0
2020-12-30 14:00:00,235.56,235.72,235.46,235.72,3412.0,214.5597,214.7054,214.4686,214.7054,3412.0
2020-12-30 14:10:00,235.73,235.73,235.3,235.37,4947.0,214.7145,214.7145,214.3229,214.3866,4947.0
2020-12-30 14:20:00,235.43,235.49,235.37,235.37,3945.0,214.4413,214.4959,214.3866,214.3866,3945.0
2020-12-30 14:30:00,235.44,235.44,235.0,235.0,8751.0,214.4504,214.4504,214.0496,214.0496,8751.0
2020-12-30 14:40:00,235.08,235.58,235.08,235.55,5934.0,214.1225,214.5779,214.1225,214.5506,5934.0
2020-12-30 14:50:00,235.48,235.56,235.31,235.4,4591.0,214.4868,214.5597,214.332,214.4139,4591.0
2020-12-30 15:00:00,235.5,235.69,235.49,235.6,5222.0,214.505,214.6781,214.4959,214.5961,5222.0
2020-12-30 15:10:00,235.71,236.15,235.66,236.07,6116.0,214.6963,215.0971,214.6508,215.0242,6116.0
2020-12-30 15:20:00,236.02,236.31,235.94,236.31,5708.0,214.9787,215.2428,214.9058,215.2428,5708.0
2020-12-30 15:30:00,236.35,236.45,236.18,236.39,8384.0,215.2793,215.3703,215.1244,215.3157,8384.0
2020-12-30 15:40:00,236.44,236.63,236.24,236.27,14050.0,215.3612,215.5343,215.1791,215.2064,14050.0
2020-12-30 15:50:00,236.38,236.58,235.93,235.96,64990.0,215.3066,215.4888,214.8967,214.924,64990.0
2020-12-31 09:30:00,236.45,236.45,234.61,234.61,11801.0,215.3703,215.3703,213.6944,213.6944,11801.0
2020-12-31 09:40:00,234.8,235.74,234.39,235.73,7385.0,213.8674,214.7236,213.494,214.7145,7385.0
2020-12-31 09:50:00,235.33,236.12,235.33,235.84,7173.0,214.3502,215.0698,214.3502,214.8147,7173.0
2020-12-31 10:00:00,235.8,235.86,235.22,235.22,8843.0,214.7783,214.8329,214.25,214.25,8843.0
2020-12-31 10:10:00,235.14,235.5,234.87,235.3,8180.0,214.1771,214.505,213.9312,214.3229,8180.0
2020-12-31 10:20:00,235.45,235.84,235.15,235.15,23106.0,214.4595,214.8147,214.1862,214.1862,23106.0
2020-12-31 10:30:00,235.24,235.64,235.24,235.59,4359.0,214.2682,214.6326,214.2682,214.587,4359.0
2020-12-31 10:40:00,235.44,235.63,235.43,235.55,4830.0,214.4504,214.6234,214.4413,214.5506,4830.0
2020-12-31 10:50:00,235.55,235.59,235.22,235.43,5352.0,214.5506,214.587,214.25,214.4413,5352.0
2020-12-31 11:00:00,235.37,235.81,235.35,235.75,4955.0,214.3866,214.7874,214.3684,214.7327,4955.0
2020-12-31 11:10:00,235.71,235.79,235.41,235.71,5980.0,214.6963,214.7692,214.4231,214.6963,5980.0
2020-12-31 11:20:00,235.71,236.06,235.56,235.8,8111.0,214.6963,215.0151,214.5597,214.7783,8111.0
2020-12-31 11:30:00,235.81,235.92,235.6,235.71,9968.0,214.7874,214.8876,214.5961,214.6963,9968.0
2020-12-31 11:40:00,235.88,236.08,235.86,235.99,4357.0,214.8512,215.0333,214.8329,214.9513,4357.0
2020-12-31 11:50:00,235.81,236.31,235.79,236.3,6918.0,214.7874,215.2428,214.7692,215.2337,6918.0
2020-12-31 12:00:00,236.46,236.64,236.39,236.59,4187.0,215.3794,215.5434,215.3157,215.4979,4187.0
2020-12-31 12:10:00,236.68,236.71,236.38,236.51,3240.0,215.5798,215.6072,215.3066,215.425,3240.0
2020-12-31 12:20:00,236.5,237.09,236.47,237.09,5135.0,215.4159,215.9533,215.3886,215.9533,5135.0
2020-12-31 12:30:00,237.09,237.17,236.77,236.91,5195.0,215.9533,216.0262,215.6618,215.7893,5195.0
2020-12-31 12:40:00,236.86,237.03,236.8,236.84,5794.0,215.7438,215.8986,215.6891,215.7256,5794.0
2020-12-31 12:50:00,236.82,237.11,236.77,237.02,6030.0,215.7074,215.9715,215.6618,215.8895,6030.0
2020-12-31 13:00:00,236.99,236.99,236.73,236.84,2695.0,215.8622,215.8622,215.6254,215.7256,2695.0
2020-12-31 13:10:00,236.84,237.06,236.84,236.95,4396.0,215.7256,215.926,215.7256,215.8258,4396.0
2020-12-31 13:20:00,236.98,237.07,236.43,236.43,4253.0,215.8531,215.9351,215.3521,215.3521,4253.0
2020-12-31 13:30:00,236.53,236.67,236.4,236.45,5166.0,215.4432,215.5707,215.3248,215.3703,5166.0
2020-12-31 13:40:00,236.44,236.5,236.35,236.41,4060.0,215.3612,215.4159,215.2793,215.3339,4060.0
2020-12-31 13:50:00,236.47,236.65,236.3,236.58,7357.0,215.3886,215.5525,215.2337,215.4888,7357.0
2020-12-31 14:00:00,236.59,236.61,236.25,236.42,4122.0,215.4979,215.5161,215.1882,215.343,4122.0
2020-12-31 14:10:00,236.42,237.08,236.42,236.93,5558.0,215.343,215.9442,215.343,215.8075,5558.0
2020-12-31 14:20:00,236.9,237.04,236.47,236.47,5306.0,215.7802,215.9077,215.3886,215.3886,5306.0
2020-12-31 14:30:00,236.54,236.98,236.44,236.93,4800.0,215.4523,215.8531,215.3612,215.8075,4800.0
2020-12-31 14:40:00,236.78,237.16,236.71,236.76,5709.0,215.6709,216.017,215.6072,215.6527,5709.0
2020-12-31 14:50:00,236.75,236.81,236.4,236.42,7324.0,215.6436,215.6982,215.3248,215.343,7324.0
2020-12-31 15:00:00,236.61,237.25,236.49,237.02,10591.0,215.5161,216.099,215.4068,215.8895,10591.0
2020-12-31 15:10:00,236.98,237.55,236.87,237.44,10657.0,215.8531,216.3723,215.7529,216.2721,10657.0
2020-12-31 15:20:00,237.41,237.59,237.01,237.19,9082.0,216.2448,216.4087,215.8804,216.0444,9082.0
2020-12-31 15:30:00,237.14,237.6,237.14,237.21,6042.0,215.9988,216.4178,215.9988,216.0626,6042.0
2020-12-31 15:40:00,237.21,237.46,236.71,237.17,15778.0,216.0626,216.2903,215.6072,216.0262,15778.0
2020-12-31 15:50:00,237.5,238.05,237.3,237.61,73305.0,216.3267,216.8277,216.1446,216.4269,73305.0
2021-01-04 09:30:00,238.31,239.01,237.94,238.42,37360.0,217.0645,217.7021,216.7275,217.1647,37360.0
2021-01-04 09:40:00,238.41,239.82,238.41,239.54,17658.0,217.1556,218.4399,217.1556,218.1849,17658.0
2021-01-04 09:50:00,239.42,239.59,238.49,239.16,22950.0,218.0756,218.2304,217.2285,217.8387,22950.0
2021-01-04 10:00:00,238.93,239.02,237.31,237.68,19115.0,217.6292,217.7112,216.1537,216.4907,19115.0
2021-01-04 10:10:00,237.71,238.21,237.5,237.78,19905.0,216.518,216.9734,216.3267,216.5818,19905.0
2021-01-04 10:20:00,237.7,237.97,236.93,237.16,22231.0,216.5089,216.7548,215.8075,216.017,22231.0
2021-01-04 10:30:00,237.11,237.19,236.02,236.29,23971.0,215.9715,216.0444,214.9787,215.2246,23971.0
2021-01-04 10:40:00,236.19,236.88,235.97,236.34,17987.0,215.1335,215.762,214.9331,215.2701,17987.0
2021-01-04 10:50:00,236.26,236.34,234.71,235.54,23219.0,215.1973,215.2701,213.7855,214.5415,23219.0
2021-01-04 11:00:00,235.58,235.76,233.57,233.9,30209.0,214.5779,214.7419,212.7471,213.0477,30209.0
2021-01-04 11:10:00,233.79,235.05,233.52,235.02,15070.0,212.9475,214.0952,212.7016,214.0678,15070.0
2021-01-04 11:20:00,234.92,235.35,234.74,235.15,10726.0,213.9767,214.3684,213.8128,214.1862,10726.0
2021-01-04 11:30:00,235.02,235.02,234.14,234.46,17481.0,214.0678,214.0678,213.2663,213.5577,17481.0
2021-01-04 11:40:00,234.44,234.7,234.03,234.08,15179.0,213.5395,213.7764,213.1661,213.2116,15179.0
2021-01-04 11:50:00,234.08,234.59,233.2,233.8,13629.0,213.2116,213.6762,212.4101,212.9566,13629.0
2021-01-04 12:00:00,233.74,234.15,233.33,233.34,8553.0,212.9019,213.2754,212.5285,212.5376,8553.0
2021-01-04 12:10:00,233.35,233.43,232.22,232.64,25623.0,212.5467,212.6196,211.5174,211.9,25623.0
2021-01-04 12:20:00,232.65,233.34,232.63,233.25,18797.0,211.9091,212.5376,211.8909,212.4556,18797.0
2021-01-04 12:30:00,233.07,233.07,232.06,232.19,6915.0,212.2917,212.2917,211.3717,211.4901,6915.0
2021-01-04 12:40:00,232.05,232.05,231.36,231.56,8634.0,211.3626,211.3626,210.7341,210.9163,8634.0
2021-01-04 12:50:00,231.55,232.25,231.18,232.16,10062.0,210.9072,211.5448,210.5702,211.4628,10062.0
2021-01-04 13:00:00,232.23,232.6,232.11,232.53,9993.0,211.5266,211.8636,211.4173,211.7998,9993.0
2021-01-04 13:10:00,232.54,233.47,232.44,233.36,9145.0,211.8089,212.656,211.7178,212.5558,9145.0
2021-01-04 13:20:00,233.31,234.16,233.28,233.97,10413.0,212.5103,213.2845,212.4829,213.1114,10413.0
2021-01-04 13:30:00,233.93,234.22,233.7,234.17,12642.0,213.075,213.3391,212.8655,213.2936,12642.0
2021-01-04 13:40:00,234.22,234.68,233.96,234.4,15004.0,213.3391,213.7581,213.1023,213.5031,15004.0
2021-01-04 13:50:00,234.43,234.82,234.43,234.73,8555.0,213.5304,213.8857,213.5304,213.8037,8555.0
2021-01-04 14:00:00,234.71,234.72,234.01,234.01,9015.0,213.7855,213.7946,213.1479,213.1479,9015.0
2021-01-04 14:10:00,233.86,234.24,233.7,233.99,12573.0,213.0112,213.3574,212.8655,213.1297,12573.0
2021-01-04 14:20:00,233.92,234.21,233.8,233.88,6536.0,213.0659,213.33,212.9566,213.0295,6536.0
2021-01-04 14:30:00,233.88,233.88,233.15,233.42,8388.0,213.0295,213.0295,212.3645,212.6105,8388.0
2021-01-04 14:40:00,233.48,233.57,232.83,232.83,7182.0,212.6651,212.7471,212.0731,212.0731,7182.0
2021-01-04 14:50:00,232.73,233.59,232.61,233.59,9438.0,211.982,212.7653,211.8727,212.7653,9438.0
2021-01-04 15:00:00,233.54,233.58,232.56,233.12,9879.0,212.7198,212.7562,211.8271,212.3372,9879.0
2021-01-04 15:10:00,233.15,233.36,232.62,232.62,13574.0,212.3645,212.5558,211.8818,211.8818,13574.0
2021-01-04 15:20:00,232.74,232.78,232.29,232.54,17522.0,211.9911,212.0275,211.5812,211.8089,17522.0
2021-01-04 15:30:00,232.54,233.18,232.17,233.18,25053.0,211.8089,212.3919,211.4719,212.3919,25053.0
2021-01-04 15:40:00,233.19,234.27,232.9,233.92,45042.0,212.401,213.3847,212.1368,213.0659,45042.0
2021-01-04 15:50:00,233.7,233.93,232.9,233.5,98764.0,212.8655,213.075,212.1368,212.6833,98764.0
2021-01-05 09:30:00,233.0,234.97,232.83,234.57,34042.0,212.2279,214.0223,212.0731,213.6579,34042.0
2021-01-05 09:40:00,234.59,234.88,233.74,234.22,13436.0,213.6762,213.9403,212.9019,213.3391,13436.0
2021-01-05 09:50:00,234.43,235.4,234.23,234.75,30042.0,213.5304,214.4139,213.3483,213.8219,30042.0
2021-01-05 10:00:00,234.82,236.26,234.8,235.01,24900.0,213.8857,215.1973,213.8674,214.0587,24900.0
2021-01-05 10:10:00,234.92,235.68,234.9,234.9,21949.0,213.9767,214.669,213.9585,213.9585,21949.0
2021-01-05 10:20:00,234.79,235.45,234.71,235.25,28935.0,213.8583,214.4595,213.7855,214.2773,28935.0
2021-01-05 10:30:00,235.31,235.34,234.72,234.94,26938.0,214.332,214.3593,213.7946,213.995,26938.0
2021-01-05 10:40:00,234.94,235.62,234.47,235.55,42318.0,213.995,214.6143,213.5669,214.5506,42318.0
2021-01-05 10:50:00,235.46,236.04,235.39,235.39,36476.0,214.4686,214.9969,214.4048,214.4048,36476.0
2021-01-05 11:00:00,235.42,235.68,234.79,234.95,16733.0,214.4322,214.669,213.8583,214.0041,16733.0
2021-01-05 11:10:00,235.07,235.32,234.74,235.01,24387.0,214.1134,214.3411,213.8128,214.0587,24387.0
2021-01-05 11:20:00,235.16,235.6,234.98,235.55,13384.0,214.1953,214.5961,214.0314,214.5506,13384.0
2021-01-05 11:30:00,235.65,236.26,235.5,236.26,39625.0,214.6417,215.1973,214.505,215.1973,39625.0
2021-01-05 11:40:00,236.28,236.35,235.66,236.07,15813.0,215.2155,215.2793,214.6508,215.0242,15813.0
2021-01-05 11:50:00,236.09,236.2,235.59,235.89,16735.0,215.0424,215.1426,214.587,214.8603,16735.0
2021-01-05 12:00:00,235.89,236.61,235.89,236.56,16648.0,214.8603,215.5161,214.8603,215.4705,16648.0
2021-01-05 12:10:00,236.6,236.91,236.01,236.29,16248.0,215.507,215.7893,214.9696,215.2246,16248.0
2021-01-05 12:20:00,236.33,236.42,235.96,236.11,14299.0,215.261,215.343,214.924,215.0607,14299.0
2021-01-05 12:30:00,236.05,236.3,235.85,235.99,20212.0,215.006,215.2337,214.8238,214.9513,20212.0
2021-01-05 12:40:00,236.0,236.22,235.77,236.11,16605.0,214.9605,215.1608,214.751,215.0607,16605.0
2021-01-05 12:50:00,236.1,236.18,235.56,235.93,16057.0,215.0515,215.1244,214.5597,214.8967,16057.0
2021-01-05 13:00:00,235.92,236.06,235.81,235.86,9496.0,214.8876,215.0151,214.7874,214.8329,9496.0
2021-01-05 13:10:00,235.72,235.92,235.28,235.51,11950.0,214.7054,214.8876,214.3046,214.5141,11950.0
2021-01-05 13:20:00,235.38,235.58,235.21,235.49,9555.0,214.3957,214.5779,214.2409,214.4959,9555.0
2021-01-05 13:30:00,235.46,235.6,235.2,235.44,14021.0,214.4686,214.5961,214.2318,214.4504,14021.0
2021-01-05 13:40:00,235.37,235.48,235.2,235.45,7474.0,214.3866,214.4868,214.2318,214.4595,7474.0
2021-01-05 13:50:00,235.46,235.78,235.42,235.78,8618.0,214.4686,214.7601,214.4322,214.7601,8618.0
2021-01-05 14:00:00,235.8,236.98,235.8,236.85,18721.0,214.7783,215.8531,214.7783,215.7347,18721.0
2021-01-05 14:10:00,236.91,237.09,236.75,236.75,21852.0,215.7893,215.9533,215.6436,215.6436,21852.0
2021-01-05 14:20:00,236.85,237.18,236.8,237.04,12620.0,215.7347,216.0353,215.6891,215.9077,12620.0
2021-01-05 14:30:00,237.17,237.59,236.51,236.6,14944.0,216.0262,216.4087,215.425,215.507,14944.0
2021-01-05 14:40:00,236.61,237.23,236.58,237.16,27286.0,215.5161,216.0808,215.4888,216.017,27286.0
2021-01-05 14:50:00,237.11,237.16,236.63,236.75,55682.0,215.9715,216.017,215.5343,215.6436,55682.0
2021-01-05 15:00:00,236.62,237.24,236.6,237.14,20343.0,215.5252,216.0899,215.507,215.9988,20343.0
2021-01-05 15:10:00,237.13,237.22,236.47,236.47,12299.0,215.9897,216.0717,215.3886,215.3886,12299.0
2021-01-05 15:20:00,236.25,236.25,235.66,235.73,14974.0,215.1882,215.1882,214.6508,214.7145,14974.0
2021-01-05 15:30:00,235.73,235.99,235.51,235.77,21473.0,214.7145,214.9513,214.5141,214.751,21473.0
2021-01-05 15:40:00,235.83,236.7,235.71,236.7,21912.0,214.8056,215.5981,214.6963,215.5981,21912.0
2021-01-05 15:50:00,236.21,236.22,235.57,235.78,72791.0,215.1517,215.1608,214.5688,214.7601,72791.0
2021-01-06 09:30:00,235.54,239.75,235.54,238.65,25388.0,214.5415,218.3761,214.5415,217.3742,25388.0
2021-01-06 09:40:00,238.62,238.95,237.55,237.91,19508.0,217.3469,217.6475,216.3723,216.7002,19508.0
2021-01-06 09:50:00,237.75,237.76,236.74,237.74,40238.0,216.5544,216.5636,215.6345,216.5453,40238.0
2021-01-06 10:00:00,237.7,238.13,237.5,237.64,18763.0,216.5089,216.9006,216.3267,216.4543,18763.0
2021-01-06 10:10:00,237.72,238.39,237.69,238.04,17198.0,216.5271,217.1374,216.4998,216.8186,17198.0
2021-01-06 10:20:00,238.36,238.98,237.98,238.8,17956.0,217.1101,217.6748,216.7639,217.5108,17956.0
2021-01-06 10:30:00,238.89,240.16,238.89,239.98,24413.0,217.5928,218.7496,217.5928,218.5856,24413.0
2021-01-06 10:40:00,240.01,240.77,239.59,240.63,17410.0,218.613,219.3052,218.2304,219.1777,17410.0
2021-01-06 10:50:00,240.54,240.8,240.0,240.19,15041.0,219.0957,219.3325,218.6039,218.7769,15041.0
2021-01-06 11:00:00,240.32,241.23,240.32,241.23,24340.0,218.8953,219.7242,218.8953,219.7242,24340.0
2021-01-06 11:10:00,241.25,242.13,241.19,241.59,24673.0,219.7424,220.544,219.6878,220.0521,24673.0
2021-01-06 11:20:00,241.86,242.05,241.37,241.53,13158.0,220.298,220.4711,219.8517,219.9975,13158.0
2021-01-06 11:30:00,241.38,241.71,240.48,240.63,9204.0,219.8608,220.1614,219.0411,219.1777,9204.0
2021-01-06 11:40:00,240.64,241.56,240.63,241.33,12695.0,219.1868,220.0248,219.1777,219.8153,12695.0
2021-01-06 11:50:00,241.35,241.65,241.22,241.33,8844.0,219.8335,220.1068,219.7151,219.8153,8844.0
2021-01-06 12:00:00,241.22,241.69,241.14,241.15,19198.0,219.7151,220.1432,219.6422,219.6513,19198.0
2021-01-06 12:10:00,241.08,241.8,241.08,241.53,9098.0,219.5876,220.2434,219.5876,219.9975,9098.0
2021-01-06 12:20:00,241.47,241.77,241.43,241.69,9225.0,219.9428,220.2161,219.9064,220.1432,9225.0
2021-01-06 12:30:00,241.71,242.28,241.7,242.28,8502.0,220.1614,220.6806,220.1523,220.6806,8502.0
2021-01-06 12:40:00,242.2,242.73,242.09,242.67,10450.0,220.6077,221.0905,220.5075,221.0358,10450.0
2021-01-06 12:50:00,242.73,243.29,242.66,243.19,6270.0,221.0905,221.6005,221.0267,221.5095,6270.0
2021-01-06 13:00:00,243.24,243.64,243.23,243.23,7483.0,221.555,221.9193,221.5459,221.5459,7483.0
2021-01-06 13:10:00,243.26,244.08,243.26,243.81,15355.0,221.5732,222.3201,221.5732,222.0742,15355.0
2021-01-06 13:20:00,243.76,243.9,243.63,243.67,8346.0,222.0286,222.1562,221.9102,221.9467,8346.0
2021-01-06 13:30:00,243.76,243.88,243.48,243.76,10426.0,222.0286,222.138,221.7736,222.0286,10426.0
2021-01-06 13:40:00,243.92,244.55,243.92,244.37,14181.0,222.1744,222.7482,222.1744,222.5843,14181.0
2021-01-06 13:50:00,244.36,244.4,243.76,244.03,12481.0,222.5752,222.6116,222.0286,222.2746,12481.0
2021-01-06 14:00:00,244.05,244.37,243.9,244.17,7783.0,222.2928,222.5843,222.1562,222.4021,7783.0
2021-01-06 14:10:00,244.16,244.44,242.84,243.14,16361.0,222.393,222.648,221.1907,221.4639,16361.0
2021-01-06 14:20:00,243.16,243.59,242.42,242.54,12535.0,221.4821,221.8738,220.8081,220.9174,12535.0
2021-01-06 14:30:00,242.51,243.83,242.48,243.26,7246.0,220.8901,222.0924,220.8628,221.5732,7246.0
2021-01-06 14:40:00,242.8,243.67,242.08,242.18,10048.0,221.1542,221.9467,220.4984,220.5895,10048.0
2021-01-06 14:50:00,242.24,243.05,241.95,242.73,8786.0,220.6442,221.3819,220.38,221.0905,8786.0
2021-01-06 15:00:00,242.84,242.92,242.27,242.75,15059.0,221.1907,221.2635,220.6715,221.1087,15059.0
2021-01-06 15:10:00,243.14,243.79,243.01,243.19,14518.0,221.4639,222.056,221.3455,221.5095,14518.0
2021-01-06 15:20:00,243.28,243.6,241.79,243.33,17036.0,221.5914,221.8829,220.2343,221.637,17036.0
2021-01-06 15:30:00,243.25,243.33,242.39,242.56,21442.0,221.5641,221.637,220.7808,220.9356,21442.0
2021-01-06 15:40:00,242.55,243.57,242.44,243.52,34163.0,220.9265,221.8556,220.8263,221.81,34163.0
2021-01-06 15:50:00,243.28,243.74,242.48,243.43,92587.0,221.5914,222.0104,220.8628,221.7281,92587.0
2021-01-07 09:30:00,245.0,246.3,244.88,245.07,35564.0,223.1581,224.3422,223.0488,223.2219,35564.0
2021-01-07 09:40:00,245.16,245.3,244.43,244.83,28212.0,223.3038,223.4314,222.6389,223.0033,28212.0
2021-01-07 09:50:00,244.82,245.93,244.3,245.93,27606.0,222.9941,224.0052,222.5205,224.0052,27606.0
2021-01-07 10:00:00,245.94,246.53,245.62,246.12,17321.0,224.0143,224.5517,223.7228,224.1783,17321.0
2021-01-07 10:10:00,246.2,246.4,245.33,246.31,16393.0,224.2511,224.4333,223.4587,224.3513,16393.0
2021-01-07 10:20:00,246.44,247.41,246.43,247.13,22263.0,224.4697,225.3532,224.4606,225.0982,22263.0
2021-01-07 10:30:00,247.18,247.45,247.09,247.38,16084.0,225.1438,225.3897,225.0618,225.3259,16084.0
2021-01-07 10:40:00,247.37,247.5,247.23,247.5,11326.0,225.3168,225.4352,225.1893,225.4352,11326.0
2021-01-07 10:50:00,247.46,247.5,247.21,247.45,14235.0,225.3988,225.4352,225.1711,225.3897,14235.0
2021-01-07 11:00:00,247.49,248.22,247.49,247.52,16291.0,225.4261,226.091,225.4261,225.4534,16291.0
2021-01-07 11:10:00,247.51,248.34,247.34,248.28,36681.0,225.4443,226.2003,225.2895,226.1457,36681.0
2021-01-07 11:20:00,248.28,248.81,247.84,248.0,23183.0,226.1457,226.6284,225.7449,225.8907,23183.0
2021-01-07 11:30:00,248.06,248.33,247.94,248.26,8938.0,225.9453,226.1912,225.836,226.1275,8938.0
2021-01-07 11:40:00,248.34,248.58,248.27,248.5,9982.0,226.2003,226.4189,226.1366,226.3461,9982.0
2021-01-07 11:50:00,248.5,248.52,248.21,248.36,13190.0,226.3461,226.3643,226.0819,226.2186,13190.0
2021-01-07 12:00:00,248.35,248.35,247.96,248.17,9787.0,226.2094,226.2094,225.8542,226.0455,9787.0
2021-01-07 12:10:00,248.23,248.23,247.21,247.52,7874.0,226.1001,226.1001,225.1711,225.4534,7874.0
2021-01-07 12:20:00,247.5,247.83,247.46,247.83,4643.0,225.4352,225.7358,225.3988,225.7358,4643.0
2021-01-07 12:30:00,247.84,248.29,247.8,248.26,5956.0,225.7449,226.1548,225.7085,226.1275,5956.0
2021-01-07 12:40:00,248.24,248.29,247.98,248.1,7725.0,226.1093,226.1548,225.8724,225.9817,7725.0
2021-01-07 12:50:00,248.14,248.44,248.14,248.27,10020.0,226.0182,226.2914,226.0182,226.1366,10020.0
2021-01-07 13:00:00,248.26,248.76,248.26,248.48,10785.0,226.1275,226.5829,226.1275,226.3279,10785.0
2021-01-07 13:10:00,248.59,249.07,248.59,248.94,10550.0,226.4281,226.8653,226.4281,226.7468,10550.0
2021-01-07 13:20:00,248.94,248.94,248.1,248.2,5678.0,226.7468,226.7468,225.9817,226.0728,5678.0
2021-01-07 13:30:00,248.25,248.63,248.25,248.55,7766.0,226.1184,226.4645,226.1184,226.3916,7766.0
2021-01-07 13:40:00,248.5,248.84,248.39,248.65,8238.0,226.3461,226.6558,226.2459,226.4827,8238.0
2021-01-07 13:50:00,248.7,249.39,248.67,249.35,16516.0,226.5282,227.1567,226.5009,227.1203,16516.0
2021-01-07 14:00:00,249.37,249.73,249.37,249.45,19718.0,227.1385,227.4664,227.1385,227.2114,19718.0
2021-01-07 14:10:00,249.41,249.45,249.23,249.33,9491.0,227.1749,227.2114,227.011,227.1021,9491.0
2021-01-07 14:20:00,249.33,249.45,249.08,249.09,8995.0,227.1021,227.2114,226.8744,226.8835,8995.0
2021-01-07 14:30:00,249.14,249.43,249.09,249.34,7237.0,226.929,227.1932,226.8835,227.1112,7237.0
2021-01-07 14:40:00,249.35,249.42,249.0,249.01,10438.0,227.1203,227.1841,226.8015,226.8106,10438.0
2021-01-07 14:50:00,248.94,249.4,248.76,249.34,20219.0,226.7468,227.1658,226.5829,227.1112,20219.0
2021-01-07 15:00:00,249.37,249.59,249.16,249.17,16331.0,227.1385,227.3389,226.9472,226.9563,16331.0
2021-01-07 15:10:00,249.21,249.27,248.88,249.17,15258.0,226.9928,227.0474,226.6922,226.9563,15258.0
2021-01-07 15:20:00,249.19,249.64,248.94,248.94,20678.0,226.9746,227.3844,226.7468,226.7468,20678.0
2021-01-07 15:30:00,249.0,249.34,248.38,249.25,31863.0,226.8015,227.1112,226.2368,227.0292,31863.0
2021-01-07 15:40:00,249.16,249.78,249.01,249.78,32180.0,226.9472,227.512,226.8106,227.512,32180.0
2021-01-07 15:50:00,249.73,250.03,249.29,249.84,149372.0,227.4664,227.7397,227.0656,227.5666,149372.0
2021-01-08 09:30:00,250.77,257.7,248.78,256.98,98723.0,228.4137,234.7259,226.6011,234.0701,98723.0
2021-01-08 09:40:00,256.82,257.19,254.76,256.58,35026.0,233.9243,234.2614,232.048,233.7057,35026.0
2021-01-08 09:50:00,256.48,256.64,255.09,255.63,26237.0,233.6147,233.7604,232.3486,232.8404,26237.0
2021-01-08 10:00:00,255.71,256.0,254.77,255.45,24768.0,232.9133,233.1774,232.0571,232.6765,24768.0
2021-01-08 10:10:00,255.68,257.24,255.38,257.24,42064.0,232.886,234.3069,232.6127,234.3069,42064.0
2021-01-08 10:20:00,257.23,257.59,256.5,256.7,38256.0,234.2978,234.6257,233.6329,233.815,38256.0
2021-01-08 10:30:00,256.62,257.01,256.13,256.17,18569.0,233.7422,234.0974,233.2959,233.3323,18569.0
2021-01-08 10:40:00,256.07,257.24,256.06,257.01,27631.0,233.2412,234.3069,233.2321,234.0974,27631.0
2021-01-08 10:50:00,257.15,257.39,256.56,256.56,12910.0,234.2249,234.4435,233.6875,233.6875,12910.0
2021-01-08 11:00:00,256.45,256.56,255.78,255.78,13344.0,233.5873,233.6875,232.9771,232.9771,13344.0
2021-01-08 11:10:00,255.78,256.31,255.64,255.98,11716.0,232.9771,233.4598,232.8495,233.1592,11716.0
2021-01-08 11:20:00,255.92,256.36,255.82,256.21,27160.0,233.1046,233.5054,233.0135,233.3687,27160.0
2021-01-08 11:30:00,256.21,256.3,255.69,255.69,15923.0,233.3687,233.4507,232.8951,232.8951,15923.0
2021-01-08 11:40:00,255.74,256.02,255.31,255.79,21261.0,232.9406,233.1957,232.549,232.9862,21261.0
2021-01-08 11:50:00,255.72,256.37,255.6,256.32,16626.0,232.9224,233.5145,232.8131,233.4689,16626.0
2021-01-08 12:00:00,256.32,256.44,255.47,255.75,18738.0,233.4689,233.5782,232.6947,232.9497,18738.0
2021-01-08 12:10:00,255.69,256.26,255.65,256.18,16351.0,232.8951,233.4143,232.8586,233.3414,16351.0
2021-01-08 12:20:00,256.24,256.25,255.92,255.98,11993.0,233.396,233.4052,233.1046,233.1592,11993.0
2021-01-08 12:30:00,255.96,255.97,255.57,255.69,14322.0,233.141,233.1501,232.7858,232.8951,14322.0
2021-01-08 12:40:00,255.72,255.88,255.54,255.56,11706.0,232.9224,233.0681,232.7585,232.7767,11706.0
2021-01-08 12:50:00,255.55,255.78,255.22,255.23,13413.0,232.7676,232.9771,232.467,232.4761,13413.0
2021-01-08 13:00:00,255.23,255.41,254.78,255.16,30467.0,232.4761,232.64,232.0662,232.4123,30467.0
2021-01-08 13:10:00,255.1,255.21,254.39,254.44,11013.0,232.3577,232.4579,231.711,231.7565,11013.0
2021-01-08 13:20:00,254.37,254.87,254.09,254.87,15768.0,231.6928,232.1482,231.4377,232.1482,15768.0
2021-01-08 13:30:00,254.74,254.97,254.03,254.35,17772.0,232.0298,232.2393,231.3831,231.6745,17772.0
2021-01-08 13:40:00,254.25,254.55,253.91,254.24,25985.0,231.5835,231.8567,231.2738,231.5744,25985.0
2021-01-08 13:50:00,254.25,254.4,253.52,253.76,32446.0,231.5835,231.7201,230.9185,231.1371,32446.0
2021-01-08 14:00:00,253.7,254.82,253.7,254.71,14095.0,231.0825,232.1026,231.0825,232.0024,14095.0
2021-01-08 14:10:00,254.76,255.31,254.76,255.16,15285.0,232.048,232.549,232.048,232.4123,15285.0
2021-01-08 14:20:00,255.22,255.23,254.53,254.87,16296.0,232.467,232.4761,231.8385,232.1482,16296.0
2021-01-08 14:30:00,254.96,255.27,254.76,255.11,14416.0,232.2302,232.5125,232.048,232.3668,14416.0
2021-01-08 14:40:00,255.04,255.37,254.79,255.37,21768.0,232.303,232.6036,232.0753,232.6036,21768.0
2021-01-08 14:50:00,255.46,255.85,255.1,255.29,15194.0,232.6856,233.0408,232.3577,232.5307,15194.0
2021-01-08 15:00:00,255.73,256.04,255.7,255.93,12995.0,232.9315,233.2139,232.9042,233.1137,12995.0
2021-01-08 15:10:00,255.93,255.94,255.21,255.47,15988.0,233.1137,233.1228,232.4579,232.6947,15988.0
2021-01-08 15:20:00,255.46,255.46,255.14,255.2,31203.0,232.6856,232.6856,232.3941,232.4488,31203.0
2021-01-08 15:30:00,255.2,255.25,254.43,254.54,31669.0,232.4488,232.4943,231.7474,231.8476,31669.0
2021-01-08 15:40:00,254.51,255.08,254.18,254.2,50572.0,231.8203,232.3395,231.5197,231.5379,50572.0
2021-01-08 15:50:00,253.97,254.8,253.96,254.03,86858.0,231.3284,232.0844,231.3193,231.3831,86858.0
2021-01-11 09:30:00,252.23,254.22,252.0,253.81,48039.0,229.7435,231.5561,229.534,231.1827,48039.0
2021-01-11 09:40:00,253.8,254.53,253.41,253.41,8458.0,231.1736,231.8385,230.8183,230.8183,8458.0
2021-01-11 09:50:00,253.49,254.94,253.48,254.86,8254.0,230.8912,232.2119,230.8821,232.1391,8254.0
2021-01-11 10:00:00,254.85,255.29,254.64,255.24,8264.0,232.13,232.5307,231.9387,232.4852,8264.0
2021-01-11 10:10:00,255.22,255.35,254.55,254.64,7233.0,232.467,232.5854,231.8567,231.9387,7233.0
2021-01-11 10:20:00,254.7,255.37,254.36,255.34,9301.0,231.9933,232.6036,231.6837,232.5763,9301.0
2021-01-11 10:30:00,255.26,255.43,254.96,255.15,9508.0,232.5034,232.6583,232.2302,232.4032,9508.0
2021-01-11 10:40:00,255.27,255.58,255.2,255.31,11084.0,232.5125,232.7949,232.4488,232.549,11084.0
2021-01-11 10:50:00,255.29,256.21,255.29,256.21,5351.0,232.5307,233.3687,232.5307,233.3687,5351.0
2021-01-11 11:00:00,256.27,256.49,256.01,256.33,8715.0,233.4234,233.6238,233.1866,233.478,8715.0
2021-01-11 11:10:00,256.23,256.58,255.74,256.58,14659.0,233.3869,233.7057,232.9406,233.7057,14659.0
2021-01-11 11:20:00,256.43,256.7,256.29,256.36,9337.0,233.5691,233.815,233.4416,233.5054,9337.0
2021-01-11 11:30:00,256.35,256.35,255.62,255.95,11263.0,233.4962,233.4962,232.8313,233.1319,11263.0
2021-01-11 11:40:00,255.84,255.94,255.63,255.81,7434.0,233.0317,233.1228,232.8404,233.0044,7434.0
2021-01-11 11:50:00,255.85,256.08,255.76,255.82,8586.0,233.0408,233.2503,232.9588,233.0135,8586.0
2021-01-11 12:00:00,255.94,256.16,255.79,255.82,8099.0,233.1228,233.3232,232.9862,233.0135,8099.0
2021-01-11 12:10:00,255.95,256.34,255.94,256.12,8315.0,233.1319,233.4871,233.1228,233.2867,8315.0
2021-01-11 12:20:00,256.12,256.4,256.04,256.38,7204.0,233.2867,233.5418,233.2139,233.5236,7204.0
2021-01-11 12:30:00,256.43,256.64,256.3,256.3,3285.0,233.5691,233.7604,233.4507,233.4507,3285.0
2021-01-11 12:40:00,256.31,256.42,256.19,256.22,7116.0,233.4598,233.56,233.3505,233.3778,7116.0
2021-01-11 12:50:00,256.16,256.24,255.74,255.81,10565.0,233.3232,233.396,232.9406,233.0044,10565.0
2021-01-11 13:00:00,255.92,255.94,255.67,255.78,6939.0,233.1046,233.1228,232.8769,232.9771,6939.0
2021-01-11 13:10:00,255.81,256.3,255.81,256.0,7477.0,233.0044,233.4507,233.0044,233.1774,7477.0
2021-01-11 13:20:00,256.03,256.03,255.43,255.55,6661.0,233.2048,233.2048,232.6583,232.7676,6661.0
2021-01-11 13:30:00,255.47,255.64,255.42,255.51,8269.0,232.6947,232.8495,232.6492,232.7311,8269.0
2021-01-11 13:40:00,255.42,255.64,254.69,254.75,8321.0,232.6492,232.8495,231.9842,232.0389,8321.0
2021-01-11 13:50:00,254.65,254.99,254.63,254.92,5768.0,231.9478,232.2575,231.9296,232.1937,5768.0
2021-01-11 14:00:00,254.85,254.9,254.57,254.8,6416.0,232.13,232.1755,231.8749,232.0844,6416.0
2021-01-11 14:10:00,254.88,255.1,254.69,254.91,4686.0,232.1573,232.3577,231.9842,232.1846,4686.0
2021-01-11 14:20:00,254.95,255.02,254.6,254.84,6103.0,232.2211,232.2848,231.9023,232.1209,6103.0
2021-01-11 14:30:00,254.84,255.03,254.73,254.98,3831.0,232.1209,232.2939,232.0207,232.2484,3831.0
2021-01-11 14:40:00,254.91,255.09,254.73,255.02,7088.0,232.1846,232.3486,232.0207,232.2848,7088.0
2021-01-11 14:50:00,254.93,255.05,254.44,255.04,8150.0,232.2028,232.3121,231.7565,232.303,8150.0
2021-01-11 15:00:00,255.05,255.17,254.4,254.43,11010.0,232.3121,232.4214,231.7201,231.7474,11010.0
2021-01-11 15:10:00,254.49,254.58,254.18,254.4,20711.0,231.8021,231.884,231.5197,231.7201,20711.0
2021-01-11 15:20:00,254.36,254.62,254.03,254.51,23547.0,231.6837,231.9205,231.3831,231.8203,23547.0
2021-01-11 15:30:00,254.44,254.68,254.18,254.19,12024.0,231.7565,231.9751,231.5197,231.5288,12024.0
2021-01-11 15:40:00,254.21,254.68,254.05,254.58,13360.0,231.547,231.9751,231.4013,231.884,13360.0
2021-01-11 15:50:00,254.56,255.06,254.21,254.43,62236.0,231.8658,232.3212,231.547,231.7474,62236.0
2021-01-12 09:30:00,253.84,254.53,252.56,252.66,40028.0,231.21,231.8385,230.0441,230.1352,40028.0
2021-01-12 09:40:00,252.66,253.13,252.05,253.0,18317.0,230.1352,230.5633,229.5796,230.4449,18317.0
2021-01-12 09:50:00,252.9,253.18,252.2,253.18,11836.0,230.3538,230.6089,229.7162,230.6089,11836.0
2021-01-12 10:00:00,253.07,254.35,252.86,254.32,10667.0,230.5087,231.6745,230.3174,231.6472,10667.0
2021-01-12 10:10:00,254.32,255.19,254.32,255.19,21198.0,231.6472,232.4397,231.6472,232.4397,21198.0
2021-01-12 10:20:00,255.39,255.86,255.26,255.4,11475.0,232.6218,233.0499,232.5034,232.6309,11475.0
2021-01-12 10:30:00,255.54,255.8,254.95,255.67,11925.0,232.7585,232.9953,232.2211,232.8769,11925.0
2021-01-12 10:40:00,255.63,256.1,255.36,255.36,9399.0,232.8404,233.2685,232.5945,232.5945,9399.0
2021-01-12 10:50:00,255.46,255.87,255.38,255.59,6245.0,232.6856,233.059,232.6127,232.804,6245.0
2021-01-12 11:00:00,255.45,256.58,254.97,256.58,11791.0,232.6765,233.7057,232.2393,233.7057,11791.0
2021-01-12 11:10:00,256.64,256.94,255.85,255.89,11161.0,233.7604,234.0336,233.0408,233.0773,11161.0
2021-01-12 11:20:00,255.8,256.06,255.4,255.76,7676.0,232.9953,233.2321,232.6309,232.9588,7676.0
2021-01-12 11:30:00,255.51,255.69,255.36,255.52,7763.0,232.7311,232.8951,232.5945,232.7402,7763.0
2021-01-12 11:40:00,255.52,256.22,255.34,255.96,4904.0,232.7402,233.3778,232.5763,233.141,4904.0
2021-01-12 11:50:00,255.94,256.5,255.51,256.23,9064.0,233.1228,233.6329,232.7311,233.3869,9064.0
2021-01-12 12:00:00,256.48,256.65,255.87,255.93,8153.0,233.6147,233.7695,233.059,233.1137,8153.0
2021-01-12 12:10:00,255.95,256.1,255.28,255.78,9601.0,233.1319,233.2685,232.5216,232.9771,9601.0
2021-01-12 12:20:00,255.71,256.21,255.45,256.17,10497.0,232.9133,233.3687,232.6765,233.3323,10497.0
2021-01-12 12:30:00,256.22,256.47,255.85,256.39,9765.0,233.3778,233.6055,233.0408,233.5327,9765.0
2021-01-12 12:40:00,256.41,256.87,256.16,256.5,9160.0,233.5509,233.9699,233.3232,233.6329,9160.0
2021-01-12 12:50:00,256.51,256.59,256.29,256.36,7140.0,233.642,233.7148,233.4416,233.5054,7140.0
2021-01-12 13:00:00,256.36,256.54,255.86,256.33,5372.0,233.5054,233.6693,233.0499,233.478,5372.0
2021-01-12 13:10:00,256.27,256.29,255.92,255.92,5523.0,233.4234,233.4416,233.1046,233.1046,5523.0
2021-01-12 13:20:00,255.86,256.11,255.63,255.95,4913.0,233.0499,233.2776,232.8404,233.1319,4913.0
2021-01-12 13:30:00,256.0,256.33,255.94,256.18,7037.0,233.1774,233.478,233.1228,233.3414,7037.0
2021-01-12 13:40:00,256.23,256.23,255.89,256.04,4734.0,233.3869,233.3869,233.0773,233.2139,4734.0
2021-01-12 13:50:00,256.07,256.1,255.85,256.03,7304.0,233.2412,233.2685,233.0408,233.2048,7304.0
2021-01-12 14:00:00,256.02,256.55,256.02,256.5,8998.0,233.1957,233.6784,233.1957,233.6329,8998.0
2021-01-12 14:10:00,256.59,256.81,256.51,256.59,8708.0,233.7148,233.9152,233.642,233.7148,8708.0
2021-01-12 14:20:00,256.59,257.17,256.56,256.85,15590.0,233.7148,234.2431,233.6875,233.9517,15590.0
2021-01-12 14:30:00,256.93,257.37,256.71,257.0,12071.0,234.0245,234.4253,233.8241,234.0883,12071.0
2021-01-12 14:40:00,256.95,257.35,256.59,257.25,13162.0,234.0428,234.4071,233.7148,234.316,13162.0
2021-01-12 14:50:00,257.16,257.39,256.76,257.1,13995.0,234.234,234.4435,233.8697,234.1794,13995.0
2021-01-12 15:00:00,257.09,257.79,257.09,257.5,24038.0,234.1703,234.8079,234.1703,234.5437,24038.0
2021-01-12 15:10:00,257.5,257.56,257.15,257.54,14759.0,234.5437,234.5984,234.2249,234.5802,14759.0
2021-01-12 15:20:00,257.54,257.86,257.07,257.15,26270.0,234.5802,234.8716,234.1521,234.2249,26270.0
2021-01-12 15:30:00,257.15,257.29,256.37,256.38,32536.0,234.2249,234.3524,233.5145,233.5236,32536.0
2021-01-12 15:40:00,256.36,256.49,256.14,256.43,35208.0,233.5054,233.6238,233.305,233.5691,35208.0
2021-01-12 15:50:00,256.49,256.92,256.13,256.46,79054.0,233.6238,234.0154,233.2959,233.5964,79054.0
2021-01-13 09:30:00,257.86,258.17,256.52,256.76,28222.0,234.8716,235.154,233.6511,233.8697,28222.0
2021-01-13 09:40:00,256.84,257.22,256.48,256.8,6837.0,233.9426,234.2887,233.6147,233.9061,6837.0
2021-01-13 09:50:00,256.56,256.66,255.4,255.87,9502.0,233.6875,233.7786,232.6309,233.059,9502.0
2021-01-13 10:00:00,255.8,255.89,254.74,255.01,16415.0,232.9953,233.0773,232.0298,232.2757,16415.0
2021-01-13 10:10:00,255.05,255.93,255.05,255.93,14343.0,232.3121,233.1137,232.3121,233.1137,14343.0
2021-01-13 10:20:00,255.92,256.25,255.77,255.87,15578.0,233.1046,233.4052,232.968,233.059,15578.0
2021-01-13 10:30:00,255.87,255.92,254.61,254.71,20390.0,233.059,233.1046,231.9114,232.0024,20390.0
2021-01-13 10:40:00,254.54,254.55,253.65,253.69,16135.0,231.8476,231.8567,231.0369,231.0734,16135.0
2021-01-13 10:50:00,253.71,253.87,253.48,253.68,17031.0,231.0916,231.2373,230.8821,231.0643,17031.0
2021-01-13 11:00:00,253.51,253.71,253.18,253.36,22340.0,230.9094,231.0916,230.6089,230.7728,22340.0
2021-01-13 11:10:00,253.28,254.05,253.16,253.99,31390.0,230.6999,231.4013,230.5906,231.3466,31390.0
2021-01-13 11:20:00,254.07,254.31,254.01,254.16,14165.0,231.4195,231.6381,231.3649,231.5015,14165.0
2021-01-13 11:30:00,254.14,254.17,253.59,253.6,10341.0,231.4833,231.5106,230.9823,230.9914,10341.0
2021-01-13 11:40:00,253.59,253.59,252.89,253.32,9744.0,230.9823,230.9823,230.3447,230.7364,9744.0
2021-01-13 11:50:00,253.28,253.63,253.22,253.41,11053.0,230.6999,231.0187,230.6453,230.8183,11053.0
2021-01-13 12:00:00,253.46,253.49,252.89,252.96,10225.0,230.8639,230.8912,230.3447,230.4085,10225.0
2021-01-13 12:10:00,252.97,253.34,252.95,253.28,9779.0,230.4176,230.7546,230.3994,230.6999,9779.0
2021-01-13 12:20:00,253.28,253.75,253.09,253.74,13170.0,230.6999,231.128,230.5269,231.1189,13170.0
2021-01-13 12:30:00,253.66,253.72,253.05,253.17,12553.0,231.0461,231.1007,230.4904,230.5997,12553.0
2021-01-13 12:40:00,253.06,254.22,252.92,254.22,10993.0,230.4995,231.5561,230.372,231.5561,10993.0
2021-01-13 12:50:00,254.19,254.51,254.01,254.01,11861.0,231.5288,231.8203,231.3649,231.3649,11861.0
2021-01-13 13:00:00,253.94,254.05,253.46,253.64,11272.0,231.3011,231.4013,230.8639,231.0278,11272.0
2021-01-13 13:10:00,253.59,253.88,253.59,253.85,7717.0,230.9823,231.2464,230.9823,231.2191,7717.0
2021-01-13 13:20:00,253.79,254.08,253.65,253.9,9605.0,231.1645,231.4286,231.0369,231.2647,9605.0
2021-01-13 13:30:00,253.88,253.97,253.69,253.96,10404.0,231.2464,231.3284,231.0734,231.3193,10404.0
2021-01-13 13:40:00,254.03,254.3,253.85,254.3,8899.0,231.3831,231.629,231.2191,231.629,8899.0
2021-01-13 13:50:00,254.32,254.35,254.03,254.12,4301.0,231.6472,231.6745,231.3831,231.465,4301.0
2021-01-13 14:00:00,254.12,254.46,253.76,254.41,10161.0,231.465,231.7747,231.1371,231.7292,10161.0
2021-01-13 14:10:00,254.55,254.96,254.52,254.58,15018.0,231.8567,232.2302,231.8294,231.884,15018.0
2021-01-13 14:20:00,254.59,254.59,254.01,254.17,10658.0,231.8931,231.8931,231.3649,231.5106,10658.0
2021-01-13 14:30:00,254.18,254.25,253.82,254.02,11060.0,231.5197,231.5835,231.1918,231.374,11060.0
2021-01-13 14:40:00,254.03,254.08,253.78,253.83,12124.0,231.3831,231.4286,231.1554,231.2009,12124.0
2021-01-13 14:50:00,253.86,254.06,253.69,253.93,7491.0,231.2282,231.4104,231.0734,231.292,7491.0
2021-01-13 15:00:00,253.94,254.04,253.37,253.46,8980.0,231.3011,231.3922,230.7819,230.8639,8980.0
2021-01-13 15:10:00,253.51,253.75,253.41,253.51,10480.0,230.9094,231.128,230.8183,230.9094,10480.0
2021-01-13 15:20:00,253.38,253.68,253.25,253.48,15180.0,230.791,231.0643,230.6726,230.8821,15180.0
2021-01-13 15:30:00,253.47,253.85,253.25,253.66,10487.0,230.873,231.2191,230.6726,231.0461,10487.0
2021-01-13 15:40:00,253.71,254.51,253.69,254.51,26290.0,231.0916,231.8203,231.0734,231.8203,26290.0
2021-01-13 15:50:00,255.11,255.11,254.29,254.47,63113.0,232.3668,232.3668,231.6199,231.7838,63113.0
2021-01-14 09:30:00,254.82,255.6,253.77,255.43,14242.0,232.1026,232.8131,231.1463,232.6583,14242.0
2021-01-14 09:40:00,255.72,256.06,255.35,255.41,11079.0,232.9224,233.2321,232.5854,232.64,11079.0
2021-01-14 09:50:00,255.55,255.63,254.73,254.73,6671.0,232.7676,232.8404,232.0207,232.0207,6671.0
2021-01-14 10:00:00,254.74,255.82,254.61,254.73,9579.0,232.0298,233.0135,231.9114,232.0207,9579.0
2021-01-14 10:10:00,254.75,255.21,254.49,255.14,8747.0,232.0389,232.4579,231.8021,232.3941,8747.0
2021-01-14 10:20:00,255.14,255.49,254.39,254.39,6620.0,232.3941,232.7129,231.711,231.711,6620.0
2021-01-14 10:30:00,254.65,254.72,253.69,254.0,13092.0,231.9478,232.0116,231.0734,231.3557,13092.0
2021-01-14 10:40:00,253.99,253.99,253.28,253.6,6739.0,231.3466,231.3466,230.6999,230.9914,6739.0
2021-01-14 10:50:00,253.69,253.75,252.86,253.37,13228.0,231.0734,231.128,230.3174,230.7819,13228.0
2021-01-14 11:00:00,253.5,253.53,252.82,252.9,7479.0,230.9003,230.9276,230.2809,230.3538,7479.0
2021-01-14 11:10:00,252.98,253.34,252.76,252.98,11297.0,230.4267,230.7546,230.2263,230.4267,11297.0
2021-01-14 11:20:00,252.96,253.6,252.76,253.29,9264.0,230.4085,230.9914,230.2263,230.709,9264.0
2021-01-14 11:30:00,253.26,253.45,253.13,253.19,4268.0,230.6817,230.8548,230.5633,230.618,4268.0
2021-01-14 11:40:00,253.2,253.52,253.2,253.36,5135.0,230.6271,230.9185,230.6271,230.7728,5135.0
2021-01-14 11:50:00,253.33,253.47,253.14,253.33,5507.0,230.7455,230.873,230.5724,230.7455,5507.0
2021-01-14 12:00:00,253.34,253.67,253.31,253.67,3603.0,230.7546,231.0552,230.7273,231.0552,3603.0
2021-01-14 12:10:00,253.66,253.99,253.45,253.78,7232.0,231.0461,231.3466,230.8548,231.1554,7232.0
2021-01-14 12:20:00,253.75,253.75,253.29,253.3,2895.0,231.128,231.128,230.709,230.7182,2895.0
2021-01-14 12:30:00,253.36,253.66,253.36,253.53,3730.0,230.7728,231.0461,230.7728,230.9276,3730.0
2021-01-14 12:40:00,253.49,253.94,253.38,253.85,4580.0,230.8912,231.3011,230.791,231.2191,4580.0
2021-01-14 12:50:00,253.94,253.97,253.66,253.74,8817.0,231.3011,231.3284,231.0461,231.1189,8817.0
2021-01-14 13:00:00,253.71,254.07,253.65,254.05,5476.0,231.0916,231.4195,231.0369,231.4013,5476.0
2021-01-14 13:10:00,254.04,254.05,253.86,254.02,6661.0,231.3922,231.4013,231.2282,231.374,6661.0
2021-01-14 13:20:00,253.97,254.37,253.92,254.26,5820.0,231.3284,231.6928,231.2829,231.5926,5820.0
2021-01-14 13:30:00,254.32,254.36,254.06,254.18,8257.0,231.6472,231.6837,231.4104,231.5197,8257.0
2021-01-14 13:40:00,254.34,254.39,253.91,254.0,6857.0,231.6654,231.711,231.2738,231.3557,6857.0
2021-01-14 13:50:00,253.94,254.11,253.63,253.69,9062.0,231.3011,231.4559,231.0187,231.0734,9062.0
2021-01-14 14:00:00,253.65,254.1,253.64,254.02,3907.0,231.0369,231.4468,231.0278,231.374,3907.0
2021-01-14 14:10:00,254.02,254.15,253.95,253.96,4397.0,231.374,231.4924,231.3102,231.3193,4397.0
2021-01-14 14:20:00,253.97,254.08,253.77,253.78,6459.0,231.3284,231.4286,231.1463,231.1554,6459.0
2021-01-14 14:30:00,253.74,253.84,253.54,253.63,5699.0,231.1189,231.21,230.9368,231.0187,5699.0
2021-01-14 14:40:00,253.64,253.8,253.4,253.42,6589.0,231.0278,231.1736,230.8092,230.8275,6589.0
2021-01-14 14:50:00,253.41,253.46,253.19,253.46,4538.0,230.8183,230.8639,230.618,230.8639,4538.0
2021-01-14 15:00:00,253.42,253.61,253.28,253.32,6234.0,230.8275,231.0005,230.6999,230.7364,6234.0
2021-01-14 15:10:00,253.2,253.21,252.77,252.82,10332.0,230.6271,230.6362,230.2354,230.2809,10332.0
2021-01-14 15:20:00,252.82,253.27,252.7,252.97,11755.0,230.2809,230.6908,230.1716,230.4176,11755.0
2021-01-14 15:30:00,252.89,253.3,252.79,252.97,19158.0,230.3447,230.7182,230.2536,230.4176,19158.0
2021-01-14 15:40:00,252.94,253.16,252.75,252.9,12538.0,230.3902,230.5906,230.2172,230.3538,12538.0
2021-01-14 15:50:00,252.91,252.91,251.88,252.45,65681.0,230.3629,230.3629,229.4247,229.9439,65681.0
2021-01-15 09:30:00,250.61,251.15,248.22,248.49,114886.0,228.268,228.7598,226.091,226.337,114886.0
2021-01-15 09:40:00,248.44,250.18,248.26,249.99,10341.0,226.2914,227.8763,226.1275,227.7032,10341.0
2021-01-15 09:50:00,250.12,250.23,249.31,250.12,43020.0,227.8217,227.9218,227.0839,227.8217,43020.0
2021-01-15 10:00:00,250.16,250.32,249.08,249.17,36046.0,227.8581,228.0038,226.8744,226.9563,36046.0
2021-01-15 10:10:00,249.17,249.88,248.55,248.8,23957.0,226.9563,227.603,226.3916,226.6193,23957.0
2021-01-15 10:20:00,248.58,249.13,248.1,248.7,21271.0,226.4189,226.9199,225.9817,226.5282,21271.0
2021-01-15 10:30:00,248.72,249.49,248.42,249.49,8767.0,226.5465,227.2478,226.2732,227.2478,8767.0
2021-01-15 10:40:00,249.46,249.67,249.23,249.52,7913.0,227.2205,227.4118,227.011,227.2751,7913.0
2021-01-15 10:50:00,249.48,250.17,249.41,249.58,8414.0,227.2387,227.8672,227.1749,227.3298,8414.0
2021-01-15 11:00:00,249.54,249.57,248.91,249.09,7371.0,227.2934,227.3207,226.7195,226.8835,7371.0
2021-01-15 11:10:00,249.0,249.92,248.86,249.92,14648.0,226.8015,227.6395,226.674,227.6395,14648.0
2021-01-15 11:20:00,249.82,250.5,249.61,250.42,11699.0,227.5484,228.1678,227.3571,228.0949,11699.0
2021-01-15 11:30:00,250.38,250.48,249.87,250.11,7127.0,228.0585,228.1496,227.5939,227.8125,7127.0
2021-01-15 11:40:00,250.28,250.46,249.92,249.96,5753.0,227.9674,228.1313,227.6395,227.6759,5753.0
2021-01-15 11:50:00,249.85,249.93,249.31,249.91,7047.0,227.5757,227.6486,227.0839,227.6304,7047.0
2021-01-15 12:00:00,249.84,250.24,249.64,250.18,5215.0,227.5666,227.931,227.3844,227.8763,5215.0
2021-01-15 12:10:00,249.99,250.09,249.67,250.08,5710.0,227.7032,227.7943,227.4118,227.7852,5710.0
2021-01-15 12:20:00,250.05,250.26,249.74,250.09,7256.0,227.7579,227.9492,227.4755,227.7943,7256.0
2021-01-15 12:30:00,250.02,250.35,249.95,250.2,3207.0,227.7306,228.0311,227.6668,227.8945,3207.0
2021-01-15 12:40:00,250.29,250.63,250.28,250.63,5286.0,227.9765,228.2862,227.9674,228.2862,5286.0
2021-01-15 12:50:00,250.63,251.05,250.58,251.03,3610.0,228.2862,228.6687,228.2406,228.6505,3610.0
2021-01-15 13:00:00,250.96,250.96,250.41,250.62,2828.0,228.5868,228.5868,228.0858,228.2771,2828.0
2021-01-15 13:10:00,250.68,251.3,250.58,251.14,3820.0,228.3317,228.8965,228.2406,228.7507,3820.0
2021-01-15 13:20:00,251.23,251.58,251.23,251.58,4620.0,228.8327,229.1515,228.8327,229.1515,4620.0
2021-01-15 13:30:00,251.59,251.78,251.41,251.61,10503.0,229.1606,229.3337,228.9966,229.1788,10503.0
2021-01-15 13:40:00,251.61,251.8,251.41,251.49,15031.0,229.1788,229.3519,228.9966,229.0695,15031.0
2021-01-15 13:50:00,251.46,251.5,251.25,251.41,5792.0,229.0422,229.0786,228.8509,228.9966,5792.0
2021-01-15 14:00:00,251.41,251.87,251.32,251.85,7014.0,228.9966,229.4156,228.9147,229.3974,7014.0
2021-01-15 14:10:00,251.77,252.19,251.77,252.07,11322.0,229.3246,229.7071,229.3246,229.5978,11322.0
2021-01-15 14:20:00,251.97,252.38,251.9,252.38,5261.0,229.5067,229.8802,229.443,229.8802,5261.0
2021-01-15 14:30:00,252.38,252.71,252.38,252.64,7740.0,229.8802,230.1808,229.8802,230.117,7740.0
2021-01-15 14:40:00,252.6,253.1,252.41,253.05,8246.0,230.0806,230.536,229.9075,230.4904,8246.0
2021-01-15 14:50:00,253.07,253.24,252.45,252.79,12389.0,230.5087,230.6635,229.9439,230.2536,12389.0
2021-01-15 15:00:00,252.85,253.05,252.44,252.45,5597.0,230.3083,230.4904,229.9348,229.9439,5597.0
2021-01-15 15:10:00,252.5,253.24,252.5,253.1,8455.0,229.9895,230.6635,229.9895,230.536,8455.0
2021-01-15 15:20:00,253.02,253.14,252.63,252.63,3858.0,230.4631,230.5724,230.1079,230.1079,3858.0
2021-01-15 15:30:00,252.62,252.87,252.41,252.7,14964.0,230.0988,230.3265,229.9075,230.1716,14964.0
2021-01-15 15:40:00,252.63,252.89,252.17,252.45,24549.0,230.1079,230.3447,229.6889,229.9439,24549.0
2021-01-15 15:50:00,252.52,253.05,252.34,252.9,96419.0,230.0077,230.4904,229.8437,230.3538,96419.0
2021-01-19 09:30:00,254.4,256.47,254.4,255.19,36529.0,231.7201,233.6055,231.7201,232.4397,36529.0
2021-01-19 09:40:00,255.02,255.21,253.68,253.68,9852.0,232.2848,232.4579,231.0643,231.0643,9852.0
2021-01-19 09:50:00,253.74,254.09,252.88,253.49,50163.0,231.1189,231.4377,230.3356,230.8912,50163.0
2021-01-19 10:00:00,253.66,253.96,252.58,252.91,22631.0,231.0461,231.3193,230.0623,230.3629,22631.0
2021-01-19 10:10:00,252.88,253.43,252.5,252.81,10409.0,230.3356,230.8366,229.9895,230.2718,10409.0
2021-01-19 10:20:00,252.76,253.47,252.61,253.29,17302.0,230.2263,230.873,230.0897,230.709,17302.0
2021-01-19 10:30:00,253.35,253.68,253.13,253.21,6217.0,230.7637,231.0643,230.5633,230.6362,6217.0
2021-01-19 10:40:00,253.21,253.52,253.0,253.52,5469.0,230.6362,230.9185,230.4449,230.9185,5469.0
2021-01-19 10:50:00,253.6,253.78,252.92,252.95,12620.0,230.9914,231.1554,230.372,230.3994,12620.0
2021-01-19 11:00:00,252.96,253.27,252.32,252.39,7009.0,230.4085,230.6908,229.8255,229.8893,7009.0
2021-01-19 11:10:00,252.52,252.54,251.67,251.72,9856.0,230.0077,230.0259,229.2335,229.279,9856.0
2021-01-19 11:20:00,251.87,252.02,251.25,251.83,12548.0,229.4156,229.5523,228.8509,229.3792,12548.0
2021-01-19 11:30:00,251.91,252.17,251.56,252.17,12447.0,229.4521,229.6889,229.1333,229.6889,12447.0
2021-01-19 11:40:00,252.09,252.19,251.77,252.19,5110.0,229.616,229.7071,229.3246,229.7071,5110.0
2021-01-19 11:50:00,252.31,252.5,251.55,251.55,61597.0,229.8164,229.9895,229.1242,229.1242,61597.0
2021-01-19 12:00:00,251.58,251.9,251.51,251.59,9000.0,229.1515,229.443,229.0877,229.1606,9000.0
2021-01-19 12:10:00,251.48,251.48,250.77,251.09,7673.0,229.0604,229.0604,228.4137,228.7052,7673.0
2021-01-19 12:20:00,250.78,251.07,250.42,250.43,7334.0,228.4228,228.687,228.0949,228.104,7334.0
2021-01-19 12:30:00,250.53,250.97,250.42,250.92,7050.0,228.1951,228.5959,228.0949,228.5503,7050.0
2021-01-19 12:40:00,250.92,251.3,250.91,251.09,4920.0,228.5503,228.8965,228.5412,228.7052,4920.0
2021-01-19 12:50:00,251.14,251.67,251.09,251.5,3109.0,228.7507,229.2335,228.7052,229.0786,3109.0
2021-01-19 13:00:00,251.49,251.75,251.38,251.63,3982.0,229.0695,229.3063,228.9693,229.197,3982.0
2021-01-19 13:10:00,251.54,251.71,251.22,251.25,3525.0,229.1151,229.2699,228.8236,228.8509,3525.0
2021-01-19 13:20:00,251.24,251.42,251.09,251.19,3665.0,228.8418,229.0058,228.7052,228.7963,3665.0
2021-01-19 13:30:00,251.25,251.4,251.11,251.27,9738.0,228.8509,228.9875,228.7234,228.8691,9738.0
2021-01-19 13:40:00,251.45,251.45,251.04,251.17,4149.0,229.0331,229.0331,228.6596,228.778,4149.0
2021-01-19 13:50:00,251.2,251.28,251.01,251.06,7009.0,228.8054,228.8782,228.6323,228.6778,7009.0
2021-01-19 14:00:00,251.07,251.38,250.97,251.13,17904.0,228.687,228.9693,228.5959,228.7416,17904.0
2021-01-19 14:10:00,250.92,250.97,250.63,250.65,3862.0,228.5503,228.5959,228.2862,228.3044,3862.0
2021-01-19 14:20:00,250.7,250.85,250.53,250.66,4456.0,228.3499,228.4866,228.1951,228.3135,4456.0
2021-01-19 14:30:00,250.62,250.65,250.31,250.42,6133.0,228.2771,228.3044,227.9947,228.0949,6133.0
2021-01-19 14:40:00,250.46,250.5,250.15,250.38,12097.0,228.1313,228.1678,227.849,228.0585,12097.0
2021-01-19 14:50:00,250.31,250.33,250.07,250.12,7263.0,227.9947,228.0129,227.7761,227.8217,7263.0
2021-01-19 15:00:00,250.05,250.15,249.93,250.01,10281.0,227.7579,227.849,227.6486,227.7215,10281.0
2021-01-19 15:10:00,250.01,250.25,249.94,250.12,11217.0,227.7215,227.9401,227.6577,227.8217,11217.0
2021-01-19 15:20:00,250.12,250.37,249.81,250.37,13094.0,227.8217,228.0494,227.5393,228.0494,13094.0
2021-01-19 15:30:00,250.36,250.47,250.1,250.33,22115.0,228.0403,228.1404,227.8034,228.0129,22115.0
2021-01-19 15:40:00,250.25,250.36,249.91,249.92,17950.0,227.9401,228.0403,227.6304,227.6395,17950.0
2021-01-19 15:50:00,249.97,250.12,249.52,249.63,114903.0,227.685,227.8217,227.2751,227.3753,114903.0
2021-01-20 09:30:00,250.95,250.95,247.88,248.48,35464.0,228.5777,228.5777,225.7813,226.3279,35464.0
2021-01-20 09:40:00,248.59,249.46,248.59,249.11,7834.0,226.4281,227.2205,226.4281,226.9017,7834.0
2021-01-20 09:50:00,249.05,249.81,248.8,249.52,12536.0,226.847,227.5393,226.6193,227.2751,12536.0
2021-01-20 10:00:00,249.57,250.34,249.38,249.73,24454.0,227.3207,228.022,227.1476,227.4664,24454.0
2021-01-20 10:10:00,249.7,250.07,249.37,249.85,18758.0,227.4391,227.7761,227.1385,227.5757,18758.0
2021-01-20 10:20:00,249.53,249.95,249.53,249.68,12340.0,227.2843,227.6668,227.2843,227.4209,12340.0
2021-01-20 10:30:00,249.67,250.7,249.66,250.7,24510.0,227.4118,228.3499,227.4027,228.3499,24510.0
2021-01-20 10:40:00,250.72,251.03,250.53,250.91,28938.0,228.3682,228.6505,228.1951,228.5412,28938.0
2021-01-20 10:50:00,251.14,251.47,250.92,250.97,19266.0,228.7507,229.0513,228.5503,228.5959,19266.0
2021-01-20 11:00:00,250.86,250.99,250.63,250.79,6594.0,228.4957,228.6141,228.2862,228.4319,6594.0
2021-01-20 11:10:00,250.7,250.95,250.42,250.95,6665.0,228.3499,228.5777,228.0949,228.5777,6665.0
2021-01-20 11:20:00,250.95,251.05,250.37,250.55,27204.0,228.5777,228.6687,228.0494,228.2133,27204.0
2021-01-20 11:30:00,250.62,251.58,250.42,251.58,67849.0,228.2771,229.1515,228.0949,229.1515,67849.0
2021-01-20 11:40:00,251.66,251.86,251.29,251.55,11760.0,229.2244,229.4065,228.8873,229.1242,11760.0
2021-01-20 11:50:00,251.57,251.9,251.0,251.13,9693.0,229.1424,229.443,228.6232,228.7416,9693.0
2021-01-20 12:00:00,251.35,251.39,251.09,251.25,11279.0,228.942,228.9784,228.7052,228.8509,11279.0
2021-01-20 12:10:00,251.29,251.3,250.84,251.25,30893.0,228.8873,228.8965,228.4775,228.8509,30893.0
2021-01-20 12:20:00,251.25,251.28,250.93,251.0,21854.0,228.8509,228.8782,228.5594,228.6232,21854.0
2021-01-20 12:30:00,251.05,251.05,250.76,250.77,6206.0,228.6687,228.6687,228.4046,228.4137,6206.0
2021-01-20 12:40:00,250.79,251.18,250.65,251.01,10920.0,228.4319,228.7872,228.3044,228.6323,10920.0
2021-01-20 12:50:00,251.04,251.54,251.0,251.27,11477.0,228.6596,229.1151,228.6232,228.8691,11477.0
2021-01-20 13:00:00,251.32,251.98,251.15,251.84,23120.0,228.9147,229.5158,228.7598,229.3883,23120.0
2021-01-20 13:10:00,251.81,252.13,251.74,251.75,4486.0,229.361,229.6525,229.2972,229.3063,4486.0
2021-01-20 13:20:00,251.71,251.95,251.68,251.78,4807.0,229.2699,229.4885,229.2426,229.3337,4807.0
2021-01-20 13:30:00,251.96,252.46,251.96,252.29,5198.0,229.4976,229.953,229.4976,229.7982,5198.0
2021-01-20 13:40:00,252.32,252.75,252.27,252.46,8464.0,229.8255,230.2172,229.78,229.953,8464.0
2021-01-20 13:50:00,252.47,252.89,252.46,252.46,8417.0,229.9621,230.3447,229.953,229.953,8417.0
2021-01-20 14:00:00,252.51,252.76,252.31,252.57,6737.0,229.9986,230.2263,229.8164,230.0532,6737.0
2021-01-20 14:10:00,252.63,252.75,252.19,252.46,9911.0,230.1079,230.2172,229.7071,229.953,9911.0
2021-01-20 14:20:00,252.47,252.47,252.19,252.2,10134.0,229.9621,229.9621,229.7071,229.7162,10134.0
2021-01-20 14:30:00,252.26,252.69,252.21,252.61,5243.0,229.7709,230.1625,229.7253,230.0897,5243.0
2021-01-20 14:40:00,252.6,252.73,252.54,252.69,6820.0,230.0806,230.199,230.0259,230.1625,6820.0
2021-01-20 14:50:00,252.69,253.02,252.57,252.93,12920.0,230.1625,230.4631,230.0532,230.3811,12920.0
2021-01-20 15:00:00,252.96,253.46,252.79,253.11,15645.0,230.4085,230.8639,230.2536,230.5451,15645.0
2021-01-20 15:10:00,253.11,253.15,252.63,252.97,14874.0,230.5451,230.5815,230.1079,230.4176,14874.0
2021-01-20 15:20:00,252.94,253.33,252.94,253.08,18006.0,230.3902,230.7455,230.3902,230.5178,18006.0
2021-01-20 15:30:00,253.01,253.56,252.97,253.55,20819.0,230.454,230.955,230.4176,230.9459,20819.0
2021-01-20 15:40:00,253.5,253.91,253.43,253.62,32606.0,230.9003,231.2738,230.8366,231.0096,32606.0
2021-01-20 15:50:00,253.67,253.88,253.24,253.24,51400.0,231.0552,231.2464,230.6635,230.6635,51400.0
2021-01-21 09:30:00,250.71,251.91,248.3,250.44,42458.0,228.3591,229.4521,226.1639,228.1131,42458.0
2021-01-21 09:40:00,250.9,251.1,249.48,249.71,19036.0,228.5321,228.7143,227.2387,227.4482,19036.0
2021-01-21 09:50:00,249.9,249.99,247.33,249.26,27542.0,227.6213,227.7032,225.2804,227.0383,27542.0
2021-01-21 10:00:00,249.46,249.52,248.39,248.71,15439.0,227.2205,227.2751,226.2459,226.5374,15439.0
2021-01-21 10:10:00,248.62,249.53,248.47,249.38,10476.0,226.4554,227.2843,226.3187,227.1476,10476.0
2021-01-21 10:20:00,249.38,249.75,249.04,249.74,6425.0,227.1476,227.4846,226.8379,227.4755,6425.0
2021-01-21 10:30:00,249.86,250.09,249.57,250.09,6311.0,227.5848,227.7943,227.3207,227.7943,6311.0
2021-01-21 10:40:00,250.07,250.07,249.38,250.06,5574.0,227.7761,227.7761,227.1476,227.767,5574.0
2021-01-21 10:50:00,249.95,250.22,249.37,249.39,7152.0,227.6668,227.9127,227.1385,227.1567,7152.0
2021-01-21 11:00:00,249.5,249.69,248.84,248.93,9635.0,227.2569,227.43,226.6558,226.7377,9635.0
2021-01-21 11:10:00,248.6,248.79,248.21,248.47,10836.0,226.4372,226.6102,226.0819,226.3187,10836.0
2021-01-21 11:20:00,248.35,248.54,248.0,248.0,7517.0,226.2094,226.3825,225.8907,225.8907,7517.0
2021-01-21 11:30:00,248.16,248.16,247.01,247.29,17739.0,226.0364,226.0364,224.9889,225.2439,17739.0
2021-01-21 11:40:00,247.31,247.72,247.06,247.31,16660.0,225.2622,225.6356,225.0345,225.2622,16660.0
2021-01-21 11:50:00,247.3,248.0,247.09,247.41,15082.0,225.2531,225.8907,225.0618,225.3532,15082.0
2021-01-21 12:00:00,247.25,247.51,246.51,246.72,14680.0,225.2075,225.4443,224.5335,224.7248,14680.0
2021-01-21 12:10:00,246.75,246.77,245.55,245.56,31876.0,224.7521,224.7703,223.6591,223.6682,31876.0
2021-01-21 12:20:00,245.46,246.04,245.41,245.57,17481.0,223.5771,224.1054,223.5316,223.6773,17481.0
2021-01-21 12:30:00,245.45,245.68,245.13,245.5,14765.0,223.568,223.7775,223.2765,223.6135,14765.0
2021-01-21 12:40:00,245.51,247.0,245.5,246.27,60194.0,223.6226,224.9798,223.6135,224.3149,60194.0
2021-01-21 12:50:00,246.29,247.05,246.2,247.02,10476.0,224.3331,225.0253,224.2511,224.998,10476.0
2021-01-21 13:00:00,247.12,247.12,246.23,246.73,22095.0,225.0891,225.0891,224.2784,224.7339,22095.0
2021-01-21 13:10:00,246.64,246.86,246.37,246.4,10457.0,224.6519,224.8523,224.406,224.4333,10457.0
2021-01-21 13:20:00,246.54,246.92,246.45,246.59,6489.0,224.5608,224.9069,224.4788,224.6064,6489.0
2021-01-21 13:30:00,246.53,246.97,246.52,246.97,6638.0,224.5517,224.9525,224.5426,224.9525,6638.0
2021-01-21 13:40:00,246.88,247.14,246.88,247.14,9426.0,224.8705,225.1073,224.8705,225.1073,9426.0
2021-01-21 13:50:00,247.22,247.75,247.18,247.71,6913.0,225.1802,225.6629,225.1438,225.6265,6913.0
2021-01-21 14:00:00,247.73,247.73,247.13,247.15,7587.0,225.6447,225.6447,225.0982,225.1164,7587.0
2021-01-21 14:10:00,247.11,247.33,246.94,247.31,4876.0,225.08,225.2804,224.9252,225.2622,4876.0
2021-01-21 14:20:00,247.33,247.69,247.21,247.34,5451.0,225.2804,225.6083,225.1711,225.2895,5451.0
2021-01-21 14:30:00,247.21,247.21,246.55,246.86,10948.0,225.1711,225.1711,224.5699,224.8523,10948.0
2021-01-21 14:40:00,246.91,247.0,246.22,246.33,17014.0,224.8978,224.9798,224.2693,224.3695,17014.0
2021-01-21 14:50:00,246.39,246.4,245.85,246.21,20329.0,224.4242,224.4333,223.9323,224.2602,20329.0
2021-01-21 15:00:00,246.25,246.35,245.99,246.33,19375.0,224.2967,224.3877,224.0598,224.3695,19375.0
2021-01-21 15:10:00,246.31,246.31,245.37,245.54,20054.0,224.3513,224.3513,223.4951,223.65,20054.0
2021-01-21 15:20:00,245.54,246.39,245.5,246.33,35206.0,223.65,224.4242,223.6135,224.3695,35206.0
2021-01-21 15:30:00,246.33,246.41,245.73,245.74,22994.0,224.3695,224.4424,223.823,223.8321,22994.0
2021-01-21 15:40:00,245.72,246.14,245.69,245.76,31894.0,223.8139,224.1965,223.7866,223.8503,31894.0
2021-01-21 15:50:00,245.79,246.0,245.29,245.38,80825.0,223.8777,224.069,223.4222,223.5042,80825.0
2021-01-22 09:30:00,245.03,245.03,242.35,243.12,59489.0,223.1854,223.1854,220.7444,221.4457,59489.0
2021-01-22 09:40:00,242.77,243.12,241.0,241.48,19333.0,221.1269,221.4457,219.5147,219.9519,19333.0
2021-01-22 09:50:00,242.1,242.7,241.73,242.69,19804.0,220.5166,221.0631,220.1796,221.054,19804.0
2021-01-22 10:00:00,242.68,243.12,241.85,241.93,39834.0,221.0449,221.4457,220.2889,220.3618,39834.0
2021-01-22 10:10:00,241.6,241.77,241.18,241.59,12732.0,220.0612,220.2161,219.6787,220.0521,12732.0
2021-01-22 10:20:00,241.66,241.68,240.68,240.94,26738.0,220.1159,220.1341,219.2232,219.4601,26738.0
2021-01-22 10:30:00,240.94,242.21,240.94,242.15,14342.0,219.4601,220.6168,219.4601,220.5622,14342.0
2021-01-22 10:40:00,242.17,242.65,241.86,242.49,18021.0,220.5804,221.0176,220.298,220.8719,18021.0
2021-01-22 10:50:00,242.44,243.59,242.32,243.43,25907.0,220.8263,221.8738,220.717,221.7281,25907.0
2021-01-22 11:00:00,243.42,244.46,243.42,244.46,11739.0,221.719,222.6662,221.719,222.6662,11739.0
2021-01-22 11:10:00,244.39,244.41,243.31,243.52,18416.0,222.6025,222.6207,221.6188,221.81,18416.0
2021-01-22 11:20:00,243.63,243.94,243.49,243.52,12720.0,221.9102,222.1926,221.7827,221.81,12720.0
2021-01-22 11:30:00,243.59,244.35,243.59,244.28,7489.0,221.8738,222.5661,221.8738,222.5023,7489.0
2021-01-22 11:40:00,244.19,244.39,243.87,243.93,10135.0,222.4203,222.6025,222.1288,222.1835,10135.0
2021-01-22 11:50:00,243.88,244.62,243.76,244.62,18365.0,222.138,222.812,222.0286,222.812,18365.0
2021-01-22 12:00:00,244.58,245.14,244.58,244.81,19241.0,222.7755,223.2856,222.7755,222.985,19241.0
2021-01-22 12:10:00,244.66,245.17,244.53,244.96,17941.0,222.8484,223.3129,222.73,223.1217,17941.0
2021-01-22 12:20:00,244.96,245.56,244.96,245.19,16875.0,223.1217,223.6682,223.1217,223.3312,16875.0
2021-01-22 12:30:00,245.23,245.48,244.6,244.66,12302.0,223.3676,223.5953,222.7938,222.8484,12302.0
2021-01-22 12:40:00,244.6,244.86,244.37,244.37,9203.0,222.7938,223.0306,222.5843,222.5843,9203.0
2021-01-22 12:50:00,244.5,244.74,244.42,244.42,6002.0,222.7027,222.9213,222.6298,222.6298,6002.0
2021-01-22 13:00:00,244.32,244.61,243.95,243.95,13817.0,222.5387,222.8029,222.2017,222.2017,13817.0
2021-01-22 13:10:00,243.95,243.99,243.57,243.9,15035.0,222.2017,222.2381,221.8556,222.1562,15035.0
2021-01-22 13:20:00,244.03,244.19,243.86,243.98,11058.0,222.2746,222.4203,222.1197,222.229,11058.0
2021-01-22 13:30:00,243.99,244.41,243.95,244.21,9147.0,222.2381,222.6207,222.2017,222.4385,9147.0
2021-01-22 13:40:00,244.14,244.53,243.96,243.97,22899.0,222.3748,222.73,222.2108,222.2199,22899.0
2021-01-22 13:50:00,243.96,244.18,243.72,243.73,9715.0,222.2108,222.4112,221.9922,222.0013,9715.0
2021-01-22 14:00:00,243.81,244.33,243.73,244.27,26607.0,222.0742,222.5478,222.0013,222.4932,26607.0
2021-01-22 14:10:00,244.25,244.49,244.03,244.41,6541.0,222.475,222.6936,222.2746,222.6207,6541.0
2021-01-22 14:20:00,244.43,244.9,244.4,244.78,14511.0,222.6389,223.067,222.6116,222.9577,14511.0
2021-01-22 14:30:00,244.67,245.2,244.66,245.08,13917.0,222.8575,223.3403,222.8484,223.231,13917.0
2021-01-22 14:40:00,245.2,245.21,244.96,245.11,6273.0,223.3403,223.3494,223.1217,223.2583,6273.0
2021-01-22 14:50:00,245.11,245.43,244.99,245.37,9519.0,223.2583,223.5498,223.149,223.4951,9519.0
2021-01-22 15:00:00,245.37,245.63,245.24,245.39,11307.0,223.4951,223.7319,223.3767,223.5133,11307.0
2021-01-22 15:10:00,245.38,245.38,244.86,245.06,21684.0,223.5042,223.5042,223.0306,223.2128,21684.0
2021-01-22 15:20:00,245.08,245.33,244.99,245.16,14146.0,223.231,223.4587,223.149,223.3038,14146.0
2021-01-22 15:30:00,245.18,245.22,244.52,244.9,16497.0,223.3221,223.3585,222.7209,223.067,16497.0
2021-01-22 15:40:00,244.91,245.15,244.55,244.71,27424.0,223.0761,223.2947,222.7482,222.894,27424.0
2021-01-22 15:50:00,244.57,244.84,244.13,244.22,86650.0,222.7664,223.0124,222.3657,222.4476,86650.0
2021-01-25 09:30:00,242.26,243.93,241.18,242.37,46046.0,220.6624,222.1835,219.6787,220.7626,46046.0
2021-01-25 09:40:00,242.11,244.53,242.11,244.25,21282.0,220.5257,222.73,220.5257,222.475,21282.0
2021-01-25 09:50:00,244.09,244.1,242.83,242.94,14773.0,222.3292,222.3383,221.1816,221.2818,14773.0
2021-01-25 10:00:00,243.06,244.3,242.84,244.01,21466.0,221.3911,222.5205,221.1907,222.2564,21466.0
2021-01-25 10:10:00,244.11,244.53,243.53,244.53,10964.0,222.3474,222.73,221.8192,222.73,10964.0
2021-01-25 10:20:00,244.61,244.61,243.68,244.13,12494.0,222.8029,222.8029,221.9558,222.3657,12494.0
2021-01-25 10:30:00,244.45,244.78,243.5,243.61,10418.0,222.6571,222.9577,221.7918,221.892,10418.0
2021-01-25 10:40:00,243.5,243.59,242.61,242.91,14830.0,221.7918,221.8738,220.9812,221.2544,14830.0
2021-01-25 10:50:00,242.87,243.01,241.4,241.58,19245.0,221.218,221.3455,219.879,220.043,19245.0
2021-01-25 11:00:00,241.39,241.89,240.08,240.58,16601.0,219.8699,220.3254,218.6767,219.1321,16601.0
2021-01-25 11:10:00,240.59,242.07,240.58,241.79,21116.0,219.1413,220.4893,219.1321,220.2343,21116.0
2021-01-25 11:20:00,241.84,242.15,241.18,241.5,11882.0,220.2798,220.5622,219.6787,219.9701,11882.0
2021-01-25 11:30:00,241.5,241.99,241.41,241.72,11131.0,219.9701,220.4164,219.8882,220.1705,11131.0
2021-01-25 11:40:00,241.59,242.76,241.48,242.71,3859.0,220.0521,221.1178,219.9519,221.0723,3859.0
2021-01-25 11:50:00,242.8,243.33,242.79,243.12,8586.0,221.1542,221.637,221.1451,221.4457,8586.0
2021-01-25 12:00:00,243.12,243.37,242.68,243.37,8662.0,221.4457,221.6734,221.0449,221.6734,8662.0
2021-01-25 12:10:00,243.4,243.75,243.29,243.36,6184.0,221.7007,222.0195,221.6005,221.6643,6184.0
2021-01-25 12:20:00,243.54,244.05,243.38,244.05,10971.0,221.8283,222.2928,221.6825,222.2928,10971.0
2021-01-25 12:30:00,243.93,244.47,243.84,244.39,5417.0,222.1835,222.6754,222.1015,222.6025,5417.0
2021-01-25 12:40:00,244.48,244.8,244.33,244.8,6720.0,222.6845,222.9759,222.5478,222.9759,6720.0
2021-01-25 12:50:00,244.84,245.26,244.46,244.84,14674.0,223.0124,223.3949,222.6662,223.0124,14674.0
2021-01-25 13:00:00,244.76,244.98,244.6,244.6,11502.0,222.9395,223.1399,222.7938,222.7938,11502.0
2021-01-25 13:10:00,244.52,244.8,244.44,244.7,7390.0,222.7209,222.9759,222.648,222.8848,7390.0
2021-01-25 13:20:00,244.55,245.34,244.5,245.23,6439.0,222.7482,223.4678,222.7027,223.3676,6439.0
2021-01-25 13:30:00,245.29,245.9,245.16,245.81,9435.0,223.4222,223.9779,223.3038,223.8959,9435.0
2021-01-25 13:40:00,245.79,246.34,245.56,246.29,20916.0,223.8777,224.3786,223.6682,224.3331,20916.0
2021-01-25 13:50:00,246.28,246.42,245.56,245.91,13238.0,224.324,224.4515,223.6682,223.987,13238.0
2021-01-25 14:00:00,245.93,245.96,245.56,245.87,11717.0,224.0052,224.0325,223.6682,223.9505,11717.0
2021-01-25 14:10:00,245.66,245.81,244.99,245.03,15989.0,223.7593,223.8959,223.149,223.1854,15989.0
2021-01-25 14:20:00,244.99,245.14,244.58,244.92,17680.0,223.149,223.2856,222.7755,223.0852,17680.0
2021-01-25 14:30:00,244.98,245.4,244.92,245.28,16130.0,223.1399,223.5224,223.0852,223.4131,16130.0
2021-01-25 14:40:00,245.28,245.75,244.9,245.28,24682.0,223.4131,223.8412,223.067,223.4131,24682.0
2021-01-25 14:50:00,245.22,245.56,245.1,245.41,15624.0,223.3585,223.6682,223.2492,223.5316,15624.0
2021-01-25 15:00:00,245.36,245.63,245.2,245.63,13168.0,223.486,223.7319,223.3403,223.7319,13168.0
2021-01-25 15:10:00,245.66,245.67,245.03,245.32,15584.0,223.7593,223.7684,223.1854,223.4496,15584.0
2021-01-25 15:20:00,245.24,245.72,245.23,245.31,15204.0,223.3767,223.8139,223.3676,223.4405,15204.0
2021-01-25 15:30:00,245.34,245.41,245.1,245.16,36586.0,223.4678,223.5316,223.2492,223.3038,36586.0
2021-01-25 15:40:00,245.19,245.25,244.74,245.12,31780.0,223.3312,223.3858,222.9213,223.2674,31780.0
2021-01-25 15:50:00,245.05,246.48,245.0,246.06,97673.0,223.2036,224.5062,223.1581,224.1236,97673.0
2021-01-26 09:30:00,246.89,247.14,246.0,246.31,30427.0,224.8796,225.1073,224.069,224.3513,30427.0
2021-01-26 09:40:00,246.09,246.3,244.92,245.56,12778.0,224.1509,224.3422,223.0852,223.6682,12778.0
2021-01-26 09:50:00,245.31,245.38,243.89,244.92,9553.0,223.4405,223.5042,222.1471,223.0852,9553.0
2021-01-26 10:00:00,244.89,245.4,244.13,244.38,8495.0,223.0579,223.5224,222.3657,222.5934,8495.0
2021-01-26 10:10:00,244.0,244.0,242.71,243.13,10480.0,222.2473,222.2473,221.0723,221.4548,10480.0
2021-01-26 10:20:00,242.91,243.1,242.48,243.04,11046.0,221.2544,221.4275,220.8628,221.3728,11046.0
2021-01-26 10:30:00,242.81,242.95,242.37,242.72,8171.0,221.1633,221.2909,220.7626,221.0814,8171.0
2021-01-26 10:40:00,242.74,242.84,241.82,241.82,10879.0,221.0996,221.1907,220.2616,220.2616,10879.0
2021-01-26 10:50:00,241.68,241.87,241.01,241.16,10099.0,220.1341,220.3071,219.5238,219.6604,10099.0
2021-01-26 11:00:00,241.39,242.13,241.22,241.41,16481.0,219.8699,220.544,219.7151,219.8882,16481.0
2021-01-26 11:10:00,241.45,242.09,240.86,241.61,13659.0,219.9246,220.5075,219.3872,220.0703,13659.0
2021-01-26 11:20:00,241.71,242.1,241.32,242.1,9767.0,220.1614,220.5166,219.8062,220.5166,9767.0
2021-01-26 11:30:00,241.97,241.97,241.12,241.24,11972.0,220.3982,220.3982,219.624,219.7333,11972.0
2021-01-26 11:40:00,241.26,241.4,240.57,240.61,13686.0,219.7515,219.879,219.123,219.1595,13686.0
2021-01-26 11:50:00,240.68,241.19,240.52,240.82,5864.0,219.2232,219.6878,219.0775,219.3508,5864.0
2021-01-26 12:00:00,240.99,241.48,240.37,240.52,17739.0,219.5056,219.9519,218.9409,219.0775,17739.0
2021-01-26 12:10:00,240.53,240.73,240.19,240.59,20907.0,219.0866,219.2688,218.7769,219.1413,20907.0
2021-01-26 12:20:00,240.61,241.37,240.48,241.3,10150.0,219.1595,219.8517,219.0411,219.788,10150.0
2021-01-26 12:30:00,241.29,241.72,241.18,241.19,25039.0,219.7789,220.1705,219.6787,219.6878,25039.0
2021-01-26 12:40:00,241.15,241.15,240.61,240.79,7320.0,219.6513,219.6513,219.1595,219.3234,7320.0
2021-01-26 12:50:00,240.75,241.0,240.5,240.73,10021.0,219.287,219.5147,219.0593,219.2688,10021.0
2021-01-26 13:00:00,240.63,240.91,240.43,240.78,13882.0,219.1777,219.4327,218.9955,219.3143,13882.0
2021-01-26 13:10:00,240.76,241.4,240.67,241.38,10050.0,219.2961,219.879,219.2141,219.8608,10050.0
2021-01-26 13:20:00,241.43,241.53,240.6,240.7,7987.0,219.9064,219.9975,219.1504,219.2414,7987.0
2021-01-26 13:30:00,240.69,240.91,240.54,240.58,7772.0,219.2323,219.4327,219.0957,219.1321,7772.0
2021-01-26 13:40:00,240.53,241.1,240.49,240.68,9576.0,219.0866,219.6058,219.0502,219.2232,9576.0
2021-01-26 13:50:00,240.62,241.08,240.61,240.66,5889.0,219.1686,219.5876,219.1595,219.205,5889.0
2021-01-26 14:00:00,240.61,240.97,240.61,240.84,9160.0,219.1595,219.4874,219.1595,219.369,9160.0
2021-01-26 14:10:00,240.84,241.44,240.76,241.44,12277.0,219.369,219.9155,219.2961,219.9155,12277.0
2021-01-26 14:20:00,241.39,241.39,240.51,240.93,13652.0,219.8699,219.8699,219.0684,219.4509,13652.0
2021-01-26 14:30:00,240.93,240.93,240.03,240.4,21049.0,219.4509,219.4509,218.6312,218.9682,21049.0
2021-01-26 14:40:00,240.25,240.64,240.02,240.52,14025.0,218.8316,219.1868,218.6221,219.0775,14025.0
2021-01-26 14:50:00,240.41,240.92,240.28,240.87,9983.0,218.9773,219.4418,218.8589,219.3963,9983.0
2021-01-26 15:00:00,240.87,240.93,240.58,240.74,14124.0,219.3963,219.4509,219.1321,219.2779,14124.0
2021-01-26 15:10:00,240.74,240.82,240.06,240.39,16311.0,219.2779,219.3508,218.6585,218.9591,16311.0
2021-01-26 15:20:00,240.39,240.7,240.33,240.44,21293.0,218.9591,219.2414,218.9044,219.0046,21293.0
2021-01-26 15:30:00,240.37,240.62,239.2,239.56,45106.0,218.9409,219.1686,217.8752,218.2031,45106.0
2021-01-26 15:40:00,239.56,239.7,238.81,238.85,27078.0,218.2031,218.3306,217.5199,217.5564,27078.0
2021-01-26 15:50:00,238.85,239.16,237.44,238.09,137342.0,217.5564,217.8387,216.2721,216.8641,137342.0
2021-01-27 09:30:00,234.21,235.36,231.14,232.42,55102.0,213.33,214.3775,210.5337,211.6996,55102.0
2021-01-27 09:40:00,232.34,232.89,230.45,231.36,44355.0,211.6267,212.1277,209.9052,210.7341,44355.0
2021-01-27 09:50:00,231.11,235.73,230.15,235.01,56072.0,210.5064,214.7145,209.632,214.0587,56072.0
2021-01-27 10:00:00,235.01,237.81,234.32,237.69,60299.0,214.0587,216.6091,213.4302,216.4998,60299.0
2021-01-27 10:10:00,237.54,238.7,235.88,238.17,24548.0,216.3632,217.4198,214.8512,216.937,24548.0
2021-01-27 10:20:00,238.26,239.77,237.6,237.6,24116.0,217.019,218.3944,216.4178,216.4178,24116.0
2021-01-27 10:30:00,237.59,238.56,237.19,237.68,26250.0,216.4087,217.2922,216.0444,216.4907,26250.0
2021-01-27 10:40:00,237.84,238.62,237.21,238.07,22360.0,216.6364,217.3469,216.0626,216.8459,22360.0
2021-01-27 10:50:00,237.85,237.85,236.21,237.44,16180.0,216.6455,216.6455,215.1517,216.2721,16180.0
2021-01-27 11:00:00,237.4,237.6,235.82,236.3,21105.0,216.2356,216.4178,214.7965,215.2337,21105.0
2021-01-27 11:10:00,236.39,236.39,235.04,235.05,13813.0,215.3157,215.3157,214.086,214.0952,13813.0
2021-01-27 11:20:00,235.37,236.77,234.93,236.17,23597.0,214.3866,215.6618,213.9858,215.1153,23597.0
2021-01-27 11:30:00,235.93,236.6,235.69,236.29,26153.0,214.8967,215.507,214.6781,215.2246,26153.0
2021-01-27 11:40:00,236.3,236.33,235.07,235.13,15991.0,215.2337,215.261,214.1134,214.168,15991.0
2021-01-27 11:50:00,235.31,235.34,234.42,234.72,10602.0,214.332,214.3593,213.5213,213.7946,10602.0
2021-01-27 12:00:00,234.98,236.29,234.92,236.27,21944.0,214.0314,215.2246,213.9767,215.2064,21944.0
2021-01-27 12:10:00,236.22,236.86,236.21,236.49,13513.0,215.1608,215.7438,215.1517,215.4068,13513.0
2021-01-27 12:20:00,236.5,236.79,235.81,236.62,10330.0,215.4159,215.68,214.7874,215.5252,10330.0
2021-01-27 12:30:00,236.69,238.97,236.69,238.97,23272.0,215.5889,217.6657,215.5889,217.6657,23272.0
2021-01-27 12:40:00,238.98,239.69,238.64,239.37,12200.0,217.6748,218.3215,217.3651,218.03,12200.0
2021-01-27 12:50:00,239.44,239.71,238.88,239.64,7782.0,218.0938,218.3397,217.5837,218.2759,7782.0
2021-01-27 13:00:00,239.73,240.43,239.39,239.9,23156.0,218.3579,218.9955,218.0482,218.5128,23156.0
2021-01-27 13:10:00,239.81,239.88,238.81,239.67,10080.0,218.4308,218.4946,217.5199,218.3033,10080.0
2021-01-27 13:20:00,239.87,240.86,239.67,240.24,10039.0,218.4854,219.3872,218.3033,218.8225,10039.0
2021-01-27 13:30:00,240.38,241.08,240.12,240.3,11960.0,218.95,219.5876,218.7132,218.8771,11960.0
2021-01-27 13:40:00,240.32,240.43,239.35,239.6,10174.0,218.8953,218.9955,218.0118,218.2395,10174.0
2021-01-27 13:50:00,239.85,240.17,239.51,239.74,11083.0,218.4672,218.7587,218.1575,218.367,11083.0
2021-01-27 14:00:00,239.62,240.04,239.09,239.37,13459.0,218.2577,218.6403,217.775,218.03,13459.0
2021-01-27 14:10:00,239.6,239.69,238.53,238.75,21003.0,218.2395,218.3215,217.2649,217.4653,21003.0
2021-01-27 14:20:00,238.78,240.18,238.53,238.77,28914.0,217.4926,218.7678,217.2649,217.4835,28914.0
2021-01-27 14:30:00,238.89,239.66,238.33,239.39,32954.0,217.5928,218.2942,217.0827,218.0482,32954.0
2021-01-27 14:40:00,239.28,239.59,238.81,239.22,32838.0,217.948,218.2304,217.5199,217.8934,32838.0
2021-01-27 14:50:00,239.31,239.75,238.79,239.17,28134.0,217.9754,218.3761,217.5017,217.8479,28134.0
2021-01-27 15:00:00,239.15,239.15,238.19,238.33,41902.0,217.8296,217.8296,216.9552,217.0827,41902.0
2021-01-27 15:10:00,238.43,239.02,237.92,238.48,50204.0,217.1738,217.7112,216.7093,217.2194,50204.0
2021-01-27 15:20:00,238.4,238.96,237.7,238.29,28165.0,217.1465,217.6566,216.5089,217.0463,28165.0
2021-01-27 15:30:00,238.13,238.52,236.74,237.08,36201.0,216.9006,217.2558,215.6345,215.9442,36201.0
2021-01-27 15:40:00,237.05,238.08,236.77,236.88,78574.0,215.9168,216.855,215.6618,215.762,78574.0
2021-01-27 15:50:00,236.73,237.5,235.52,235.88,136962.0,215.6254,216.3267,214.5233,214.8512,136962.0
2021-01-28 09:30:00,239.1,239.1,234.39,237.67,25729.0,217.7841,217.7841,213.494,216.4816,25729.0
2021-01-28 09:40:00,237.83,240.58,237.67,239.09,11661.0,216.6273,219.1321,216.4816,217.775,11661.0
2021-01-28 09:50:00,239.03,240.1,237.67,238.39,22421.0,217.7203,218.6949,216.4816,217.1374,22421.0
2021-01-28 10:00:00,238.52,240.49,238.2,239.54,24552.0,217.2558,219.0502,216.9643,218.1849,24552.0
2021-01-28 10:10:00,239.07,240.12,238.82,239.77,10010.0,217.7568,218.7132,217.5291,218.3944,10010.0
2021-01-28 10:20:00,239.78,240.02,238.56,238.96,19311.0,218.4035,218.6221,217.2922,217.6566,19311.0
2021-01-28 10:30:00,238.98,239.4,238.38,238.95,7676.0,217.6748,218.0573,217.1283,217.6475,7676.0
2021-01-28 10:40:00,239.41,239.6,238.54,239.59,11485.0,218.0665,218.2395,217.274,218.2304,11485.0
2021-01-28 10:50:00,239.67,240.55,238.58,239.77,8426.0,218.3033,219.1048,217.3104,218.3944,8426.0
2021-01-28 11:00:00,239.92,240.18,239.45,240.07,9921.0,218.531,218.7678,218.1029,218.6676,9921.0
2021-01-28 11:10:00,240.05,242.55,240.05,242.33,50715.0,218.6494,220.9265,218.6494,220.7261,50715.0
2021-01-28 11:20:00,242.3,242.3,241.17,242.06,34353.0,220.6988,220.6988,219.6695,220.4802,34353.0
2021-01-28 11:30:00,242.34,242.66,241.89,242.21,17304.0,220.7352,221.0267,220.3254,220.6168,17304.0
2021-01-28 11:40:00,242.34,243.15,242.18,243.13,17648.0,220.7352,221.473,220.5895,221.4548,17648.0
2021-01-28 11:50:00,243.2,243.2,242.19,242.47,24732.0,221.5186,221.5186,220.5986,220.8537,24732.0
2021-01-28 12:00:00,242.54,243.86,242.54,243.82,17406.0,220.9174,222.1197,220.9174,222.0833,17406.0
2021-01-28 12:10:00,243.88,244.3,243.7,244.01,26472.0,222.138,222.5205,221.974,222.2564,26472.0
2021-01-28 12:20:00,243.97,244.03,243.25,243.59,12796.0,222.2199,222.2746,221.5641,221.8738,12796.0
2021-01-28 12:30:00,243.61,244.07,243.19,243.91,12044.0,221.892,222.311,221.5095,222.1653,12044.0
2021-01-28 12:40:00,243.89,244.67,243.88,244.66,17319.0,222.1471,222.8575,222.138,222.8484,17319.0
2021-01-28 12:50:00,244.64,245.1,244.25,244.88,15766.0,222.8302,223.2492,222.475,223.0488,15766.0
2021-01-28 13:00:00,244.92,244.95,243.63,243.73,8959.0,223.0852,223.1126,221.9102,222.0013,8959.0
2021-01-28 13:10:00,243.76,243.76,242.92,243.06,9541.0,222.0286,222.0286,221.2635,221.3911,9541.0
2021-01-28 13:20:00,242.98,243.72,242.93,243.41,11991.0,221.3182,221.9922,221.2726,221.7099,11991.0
2021-01-28 13:30:00,243.5,243.86,243.32,243.79,11057.0,221.7918,222.1197,221.6279,222.056,11057.0
2021-01-28 13:40:00,243.64,244.1,243.64,243.8,10068.0,221.9193,222.3383,221.9193,222.0651,10068.0
2021-01-28 13:50:00,243.92,243.99,243.59,243.89,8552.0,222.1744,222.2381,221.8738,222.1471,8552.0
2021-01-28 14:00:00,243.94,243.98,243.3,243.69,10401.0,222.1926,222.229,221.6097,221.9649,10401.0
2021-01-28 14:10:00,243.74,243.95,243.03,243.04,11870.0,222.0104,222.2017,221.3637,221.3728,11870.0
2021-01-28 14:20:00,243.16,243.94,243.04,243.86,10927.0,221.4821,222.1926,221.3728,222.1197,10927.0
2021-01-28 14:30:00,243.86,243.93,243.29,243.48,8463.0,222.1197,222.1835,221.6005,221.7736,8463.0
2021-01-28 14:40:00,243.44,243.5,243.07,243.41,9745.0,221.7372,221.7918,221.4002,221.7099,9745.0
2021-01-28 14:50:00,243.37,243.66,242.84,243.09,14114.0,221.6734,221.9376,221.1907,221.4184,14114.0
2021-01-28 15:00:00,243.0,243.41,242.76,243.35,15223.0,221.3364,221.7099,221.1178,221.6552,15223.0
2021-01-28 15:10:00,243.29,243.53,243.02,243.5,32836.0,221.6005,221.8192,221.3546,221.7918,32836.0
2021-01-28 15:20:00,243.39,243.42,242.51,242.62,25511.0,221.6916,221.719,220.8901,220.9903,25511.0
2021-01-28 15:30:00,242.67,242.8,241.66,241.93,28554.0,221.0358,221.1542,220.1159,220.3618,28554.0
2021-01-28 15:40:00,241.93,242.31,241.3,242.31,30025.0,220.3618,220.7079,219.788,220.7079,30025.0
2021-01-28 15:50:00,243.12,243.13,241.34,241.83,121130.0,221.4457,221.4548,219.8244,220.2707,121130.0
2021-01-29 09:30:00,239.43,239.97,237.83,238.12,28328.0,218.0847,218.5765,216.6273,216.8915,28328.0
2021-01-29 09:40:00,237.93,241.46,237.93,241.34,8160.0,216.7184,219.9337,216.7184,219.8244,8160.0
2021-01-29 09:50:00,240.97,242.03,240.15,241.96,6861.0,219.4874,220.4529,218.7405,220.3891,6861.0
2021-01-29 10:00:00,242.34,242.34,240.56,241.35,5718.0,220.7352,220.7352,219.1139,219.8335,5718.0
2021-01-29 10:10:00,242.06,242.07,240.28,240.43,8318.0,220.4802,220.4893,218.8589,218.9955,8318.0
2021-01-29 10:20:00,240.23,240.86,239.34,239.84,12425.0,218.8134,219.3872,218.0027,218.4581,12425.0
2021-01-29 10:30:00,239.93,240.42,239.65,240.19,8147.0,218.5401,218.9864,218.2851,218.7769,8147.0
2021-01-29 10:40:00,240.18,240.43,239.34,239.7,8895.0,218.7678,218.9955,218.0027,218.3306,8895.0
2021-01-29 10:50:00,239.63,239.98,238.88,239.22,10441.0,218.2668,218.5856,217.5837,217.8934,10441.0
2021-01-29 11:00:00,239.22,239.34,237.94,238.91,12280.0,217.8934,218.0027,216.7275,217.611,12280.0
2021-01-29 11:10:00,238.9,238.91,238.0,238.7,14827.0,217.6019,217.611,216.7822,217.4198,14827.0
2021-01-29 11:20:00,239.02,239.43,238.36,238.55,9162.0,217.7112,218.0847,217.1101,217.2831,9162.0
2021-01-29 11:30:00,238.55,239.11,238.13,239.11,15233.0,217.2831,217.7932,216.9006,217.7932,15233.0
2021-01-29 11:40:00,239.13,239.36,238.45,238.77,9786.0,217.8114,218.0209,217.192,217.4835,9786.0
2021-01-29 11:50:00,238.65,238.85,238.13,238.77,12943.0,217.3742,217.5564,216.9006,217.4835,12943.0
2021-01-29 12:00:00,238.93,239.08,238.58,239.02,11626.0,217.6292,217.7659,217.3104,217.7112,11626.0
2021-01-29 12:10:00,239.06,239.46,237.71,238.1,23950.0,217.7477,218.112,216.518,216.8732,23950.0
2021-01-29 12:20:00,238.04,238.17,237.73,237.75,12374.0,216.8186,216.937,216.5362,216.5544,12374.0
2021-01-29 12:30:00,237.75,237.93,236.83,236.91,14795.0,216.5544,216.7184,215.7165,215.7893,14795.0
2021-01-29 12:40:00,236.92,237.63,236.26,236.27,10260.0,215.7984,216.4451,215.1973,215.2064,10260.0
2021-01-29 12:50:00,236.16,237.29,236.16,236.8,14880.0,215.1062,216.1355,215.1062,215.6891,14880.0
2021-01-29 13:00:00,236.77,237.14,236.31,236.85,12216.0,215.6618,215.9988,215.2428,215.7347,12216.0
2021-01-29 13:10:00,236.75,236.85,236.1,236.36,8889.0,215.6436,215.7347,215.0515,215.2884,8889.0
2021-01-29 13:20:00,236.5,238.04,236.41,238.04,11484.0,215.4159,216.8186,215.3339,216.8186,11484.0
2021-01-29 13:30:00,237.77,238.31,237.67,237.87,12840.0,216.5727,217.0645,216.4816,216.6637,12840.0
2021-01-29 13:40:00,237.68,237.9,237.2,237.37,8871.0,216.4907,216.6911,216.0535,216.2083,8871.0
2021-01-29 13:50:00,237.49,237.68,236.89,237.01,7864.0,216.3176,216.4907,215.7711,215.8804,7864.0
2021-01-29 14:00:00,236.92,238.43,236.74,238.4,8005.0,215.7984,217.1738,215.6345,217.1465,8005.0
2021-01-29 14:10:00,238.45,238.54,238.19,238.51,5975.0,217.192,217.274,216.9552,217.2467,5975.0
2021-01-29 14:20:00,238.47,238.52,237.57,237.57,6383.0,217.2103,217.2558,216.3905,216.3905,6383.0
2021-01-29 14:30:00,237.59,237.64,237.03,237.2,10841.0,216.4087,216.4543,215.8986,216.0535,10841.0
2021-01-29 14:40:00,237.19,237.7,236.86,237.34,11255.0,216.0444,216.5089,215.7438,216.181,11255.0
2021-01-29 14:50:00,237.5,237.71,237.31,237.51,9466.0,216.3267,216.518,216.1537,216.3358,9466.0
2021-01-29 15:00:00,237.49,238.79,237.49,238.76,11535.0,216.3176,217.5017,216.3176,217.4744,11535.0
2021-01-29 15:10:00,238.75,238.91,238.33,238.45,8889.0,217.4653,217.611,217.0827,217.192,8889.0
2021-01-29 15:20:00,238.46,238.77,237.91,237.94,11834.0,217.2011,217.4835,216.7002,216.7275,11834.0
2021-01-29 15:30:00,238.03,238.55,237.43,237.44,14450.0,216.8095,217.2831,216.263,216.2721,14450.0
2021-01-29 15:40:00,237.33,237.42,236.43,236.78,23998.0,216.1719,216.2539,215.3521,215.6709,23998.0
2021-01-29 15:50:00,236.84,238.2,236.27,236.64,128036.0,215.7256,216.9643,215.2064,215.5434,128036.0
2021-02-01 09:30:00,238.24,239.84,237.92,238.32,41528.0,217.0008,218.4581,216.7093,217.0736,41528.0
2021-02-01 09:40:00,238.85,239.8,238.23,239.03,10210.0,217.5564,218.4217,216.9917,217.7203,10210.0
2021-02-01 09:50:00,239.03,239.86,238.24,239.86,8402.0,217.7203,218.4763,217.0008,218.4763,8402.0
2021-02-01 10:00:00,239.58,239.75,238.5,239.08,11370.0,218.2213,218.3761,217.2376,217.7659,11370.0
2021-02-01 10:10:00,239.48,239.49,239.0,239.13,7038.0,218.1302,218.1393,217.693,217.8114,7038.0
2021-02-01 10:20:00,239.58,241.0,239.57,240.15,21036.0,218.2213,219.5147,218.2122,218.7405,21036.0
2021-02-01 10:30:00,240.15,241.0,238.56,239.09,17704.0,218.7405,219.5147,217.2922,217.775,17704.0
2021-02-01 10:40:00,239.1,239.28,238.47,239.07,8764.0,217.7841,217.948,217.2103,217.7568,8764.0
2021-02-01 10:50:00,239.07,239.08,238.11,238.55,13233.0,217.7568,217.7659,216.8823,217.2831,13233.0
2021-02-01 11:00:00,238.59,239.66,238.43,239.44,10806.0,217.3196,218.2942,217.1738,218.0938,10806.0
2021-02-01 11:10:00,239.42,239.68,239.14,239.51,10276.0,218.0756,218.3124,217.8205,218.1575,10276.0
2021-02-01 11:20:00,239.66,239.79,239.32,239.69,5137.0,218.2942,218.4126,217.9845,218.3215,5137.0
2021-02-01 11:30:00,239.59,239.93,239.46,239.59,10856.0,218.2304,218.5401,218.112,218.2304,10856.0
2021-02-01 11:40:00,239.76,240.38,239.75,240.36,8936.0,218.3853,218.95,218.3761,218.9318,8936.0
2021-02-01 11:50:00,240.22,240.8,239.9,239.91,13350.0,218.8042,219.3325,218.5128,218.5219,13350.0
2021-02-01 12:00:00,240.13,240.57,240.02,240.17,7928.0,218.7223,219.123,218.6221,218.7587,7928.0
2021-02-01 12:10:00,240.26,240.26,239.8,239.8,7117.0,218.8407,218.8407,218.4217,218.4217,7117.0
2021-02-01 12:20:00,239.67,239.75,238.84,239.27,9394.0,218.3033,218.3761,217.5473,217.9389,9394.0
2021-02-01 12:30:00,239.43,239.44,238.94,238.97,4901.0,218.0847,218.0938,217.6384,217.6657,4901.0
2021-02-01 12:40:00,239.0,239.2,238.58,238.84,6450.0,217.693,217.8752,217.3104,217.5473,6450.0
2021-02-01 12:50:00,239.05,239.33,238.92,239.32,3019.0,217.7385,217.9936,217.6201,217.9845,3019.0
2021-02-01 13:00:00,239.34,239.65,239.18,239.23,4427.0,218.0027,218.2851,217.857,217.9025,4427.0
2021-02-01 13:10:00,239.32,239.71,239.31,239.41,3619.0,217.9845,218.3397,217.9754,218.0665,3619.0
2021-02-01 13:20:00,239.42,239.97,239.37,239.97,10998.0,218.0756,218.5765,218.03,218.5765,10998.0
2021-02-01 13:30:00,240.07,240.4,239.99,240.1,8404.0,218.6676,218.9682,218.5947,218.6949,8404.0
2021-02-01 13:40:00,240.09,240.12,239.37,239.38,5262.0,218.6858,218.7132,218.03,218.0391,5262.0
2021-02-01 13:50:00,239.42,239.88,239.27,239.75,17187.0,218.0756,218.4946,217.9389,218.3761,17187.0
2021-02-01 14:00:00,239.86,239.94,239.4,239.46,5087.0,218.4763,218.5492,218.0573,218.112,5087.0
2021-02-01 14:10:00,239.56,239.6,239.33,239.48,4382.0,218.2031,218.2395,217.9936,218.1302,4382.0
2021-02-01 14:20:00,239.55,239.8,239.49,239.51,4024.0,218.194,218.4217,218.1393,218.1575,4024.0
2021-02-01 14:30:00,239.54,239.73,239.41,239.61,4879.0,218.1849,218.3579,218.0665,218.2486,4879.0
2021-02-01 14:40:00,239.64,239.89,239.51,239.55,3918.0,218.2759,218.5037,218.1575,218.194,3918.0
2021-02-01 14:50:00,239.66,239.86,239.59,239.84,4711.0,218.2942,218.4763,218.2304,218.4581,4711.0
2021-02-01 15:00:00,239.73,239.94,239.6,239.84,4387.0,218.3579,218.5492,218.2395,218.4581,4387.0
2021-02-01 15:10:00,239.82,240.1,239.49,240.02,12983.0,218.4399,218.6949,218.1393,218.6221,12983.0
2021-02-01 15:20:00,240.07,240.3,240.0,240.08,15409.0,218.6676,218.8771,218.6039,218.6767,15409.0
2021-02-01 15:30:00,240.04,240.35,239.37,240.22,27131.0,218.6403,218.9227,218.03,218.8042,27131.0
2021-02-01 15:40:00,240.2,240.61,239.79,240.03,33645.0,218.786,219.1595,218.4126,218.6312,33645.0
2021-02-01 15:50:00,240.03,241.11,239.91,239.97,94707.0,218.6312,219.6149,218.5219,218.5765,94707.0
2021-02-02 09:30:00,241.0,243.17,240.72,243.07,64154.0,219.5147,221.4912,219.2597,221.4002,64154.0
2021-02-02 09:40:00,243.0,243.13,241.03,242.22,27461.0,221.3364,221.4548,219.542,220.6259,27461.0
2021-02-02 09:50:00,242.23,243.55,241.98,243.44,40953.0,220.635,221.8374,220.4073,221.7372,40953.0
2021-02-02 10:00:00,243.62,244.0,243.12,243.97,21920.0,221.9011,222.2473,221.4457,222.2199,21920.0
2021-02-02 10:10:00,243.92,244.44,243.62,244.42,13814.0,222.1744,222.648,221.9011,222.6298,13814.0
2021-02-02 10:20:00,244.37,244.77,244.01,244.12,22116.0,222.5843,222.9486,222.2564,222.3566,22116.0
2021-02-02 10:30:00,243.95,244.21,243.29,243.74,23331.0,222.2017,222.4385,221.6005,222.0104,23331.0
2021-02-02 10:40:00,243.79,244.3,243.25,244.3,11788.0,222.056,222.5205,221.5641,222.5205,11788.0
2021-02-02 10:50:00,244.42,245.25,244.31,244.85,22500.0,222.6298,223.3858,222.5296,223.0215,22500.0
2021-02-02 11:00:00,245.01,245.34,244.72,244.85,7986.0,223.1672,223.4678,222.9031,223.0215,7986.0
2021-02-02 11:10:00,244.86,245.7,244.81,245.7,4836.0,223.0306,223.7957,222.985,223.7957,4836.0
2021-02-02 11:20:00,245.6,245.67,244.7,244.74,10645.0,223.7046,223.7684,222.8848,222.9213,10645.0
2021-02-02 11:30:00,244.75,245.58,244.62,245.47,9717.0,222.9304,223.6864,222.812,223.5862,9717.0
2021-02-02 11:40:00,245.19,245.87,245.19,245.42,5237.0,223.3312,223.9505,223.3312,223.5407,5237.0
2021-02-02 11:50:00,245.49,245.49,245.17,245.28,4850.0,223.6044,223.6044,223.3129,223.4131,4850.0
2021-02-02 12:00:00,245.33,245.52,245.13,245.14,8483.0,223.4587,223.6317,223.2765,223.2856,8483.0
2021-02-02 12:10:00,245.27,245.27,244.45,244.72,10188.0,223.404,223.404,222.6571,222.9031,10188.0
2021-02-02 12:20:00,244.51,244.71,244.18,244.69,14127.0,222.7118,222.894,222.4112,222.8757,14127.0
2021-02-02 12:30:00,244.85,245.3,244.85,245.24,15537.0,223.0215,223.4314,223.0215,223.3767,15537.0
2021-02-02 12:40:00,245.2,245.42,244.99,245.39,7272.0,223.3403,223.5407,223.149,223.5133,7272.0
2021-02-02 12:50:00,245.41,245.66,245.2,245.66,9355.0,223.5316,223.7593,223.3403,223.7593,9355.0
2021-02-02 13:00:00,245.71,246.0,245.47,245.96,7482.0,223.8048,224.069,223.5862,224.0325,7482.0
2021-02-02 13:10:00,245.98,246.2,245.71,246.01,20657.0,224.0507,224.2511,223.8048,224.0781,20657.0
2021-02-02 13:20:00,245.94,246.13,245.35,245.36,21257.0,224.0143,224.1874,223.4769,223.486,21257.0
2021-02-02 13:30:00,245.39,245.5,244.96,245.5,17557.0,223.5133,223.6135,223.1217,223.6135,17557.0
2021-02-02 13:40:00,245.41,246.2,245.39,246.1,17906.0,223.5316,224.2511,223.5133,224.16,17906.0
2021-02-02 13:50:00,246.17,246.75,245.97,246.53,37688.0,224.2238,224.7521,224.0416,224.5517,37688.0
2021-02-02 14:00:00,246.57,246.87,246.37,246.51,16006.0,224.5881,224.8614,224.406,224.5335,16006.0
2021-02-02 14:10:00,246.47,246.73,245.94,246.11,7909.0,224.4971,224.7339,224.0143,224.1691,7909.0
2021-02-02 14:20:00,246.1,246.62,246.06,246.06,15605.0,224.16,224.6337,224.1236,224.1236,15605.0
2021-02-02 14:30:00,246.31,247.09,246.2,247.08,14720.0,224.3513,225.0618,224.2511,225.0527,14720.0
2021-02-02 14:40:00,247.05,247.39,246.91,247.34,17607.0,225.0253,225.335,224.8978,225.2895,17607.0
2021-02-02 14:50:00,247.35,248.22,247.34,248.05,57861.0,225.2986,226.091,225.2895,225.9362,57861.0
2021-02-02 15:00:00,248.05,248.11,247.79,247.94,8801.0,225.9362,225.9908,225.6994,225.836,8801.0
2021-02-02 15:10:00,248.17,248.2,247.77,248.04,12211.0,226.0455,226.0728,225.6812,225.9271,12211.0
2021-02-02 15:20:00,247.96,248.17,247.46,247.74,17629.0,225.8542,226.0455,225.3988,225.6538,17629.0
2021-02-02 15:30:00,247.69,247.69,246.79,247.15,28101.0,225.6083,225.6083,224.7885,225.1164,28101.0
2021-02-02 15:40:00,247.14,247.2,246.7,247.03,15569.0,225.1073,225.162,224.7065,225.0071,15569.0
2021-02-02 15:50:00,246.91,247.21,246.37,246.38,72231.0,224.8978,225.1711,224.406,224.4151,72231.0
2021-02-03 09:30:00,246.74,247.13,244.86,246.25,34907.0,224.743,225.0982,223.0306,224.2967,34907.0
2021-02-03 09:40:00,246.23,246.34,245.66,246.25,4354.0,224.2784,224.3786,223.7593,224.2967,4354.0
2021-02-03 09:50:00,246.31,246.31,244.81,245.0,8501.0,224.3513,224.3513,222.985,223.1581,8501.0
2021-02-03 10:00:00,245.16,246.05,244.75,246.05,16860.0,223.3038,224.1145,222.9304,224.1145,16860.0
2021-02-03 10:10:00,245.97,245.99,244.81,244.81,10481.0,224.0416,224.0598,222.985,222.985,10481.0
2021-02-03 10:20:00,244.97,245.4,244.7,244.7,10879.0,223.1308,223.5224,222.8848,222.8848,10879.0
2021-02-03 10:30:00,244.6,244.95,244.52,244.88,9776.0,222.7938,223.1126,222.7209,223.0488,9776.0
2021-02-03 10:40:00,244.79,246.0,244.77,246.0,19017.0,222.9668,224.069,222.9486,224.069,19017.0
2021-02-03 10:50:00,246.0,246.31,245.56,246.15,12522.0,224.069,224.3513,223.6682,224.2056,12522.0
2021-02-03 11:00:00,246.05,246.24,245.56,245.89,4965.0,224.1145,224.2876,223.6682,223.9688,4965.0
2021-02-03 11:10:00,245.85,246.2,245.83,246.1,7672.0,223.9323,224.2511,223.9141,224.16,7672.0
2021-02-03 11:20:00,246.16,246.64,245.94,246.05,16548.0,224.2147,224.6519,224.0143,224.1145,16548.0
2021-02-03 11:30:00,246.05,246.15,245.52,245.86,10161.0,224.1145,224.2056,223.6317,223.9414,10161.0
2021-02-03 11:40:00,245.75,246.2,245.75,246.11,4099.0,223.8412,224.2511,223.8412,224.1691,4099.0
2021-02-03 11:50:00,246.19,246.19,245.55,245.75,5575.0,224.242,224.242,223.6591,223.8412,5575.0
2021-02-03 12:00:00,245.76,246.0,245.43,245.98,6189.0,223.8503,224.069,223.5498,224.0507,6189.0
2021-02-03 12:10:00,245.97,246.03,245.3,245.3,18928.0,224.0416,224.0963,223.4314,223.4314,18928.0
2021-02-03 12:20:00,245.33,245.43,244.9,244.96,8445.0,223.4587,223.5498,223.067,223.1217,8445.0
2021-02-03 12:30:00,244.97,245.0,244.65,244.82,7537.0,223.1308,223.1581,222.8393,222.9941,7537.0
2021-02-03 12:40:00,244.82,245.13,244.75,244.83,5951.0,222.9941,223.2765,222.9304,223.0033,5951.0
2021-02-03 12:50:00,244.84,245.32,244.84,245.19,5979.0,223.0124,223.4496,223.0124,223.3312,5979.0
2021-02-03 13:00:00,245.24,245.5,245.1,245.5,2532.0,223.3767,223.6135,223.2492,223.6135,2532.0
2021-02-03 13:10:00,245.55,245.92,245.44,245.85,4163.0,223.6591,223.9961,223.5589,223.9323,4163.0
2021-02-03 13:20:00,245.86,246.62,245.83,246.46,6122.0,223.9414,224.6337,223.9141,224.4879,6122.0
2021-02-03 13:30:00,246.55,246.71,246.31,246.68,15492.0,224.5699,224.7157,224.3513,224.6883,15492.0
2021-02-03 13:40:00,246.68,246.68,246.04,246.04,8762.0,224.6883,224.6883,224.1054,224.1054,8762.0
2021-02-03 13:50:00,246.08,246.65,246.02,246.65,6502.0,224.1418,224.661,224.0872,224.661,6502.0
2021-02-03 14:00:00,246.61,246.81,246.45,246.76,9468.0,224.6246,224.8067,224.4788,224.7612,9468.0
2021-02-03 14:10:00,246.8,247.79,246.8,247.56,24868.0,224.7976,225.6994,224.7976,225.4899,24868.0
2021-02-03 14:20:00,247.55,247.55,247.27,247.35,5037.0,225.4808,225.4808,225.2257,225.2986,5037.0
2021-02-03 14:30:00,247.42,247.49,247.31,247.31,9325.0,225.3624,225.4261,225.2622,225.2622,9325.0
2021-02-03 14:40:00,247.4,247.4,247.07,247.26,7116.0,225.3441,225.3441,225.0436,225.2166,7116.0
2021-02-03 14:50:00,247.25,247.26,246.73,246.84,6899.0,225.2075,225.2166,224.7339,224.8341,6899.0
2021-02-03 15:00:00,246.75,247.05,246.75,247.04,8904.0,224.7521,225.0253,224.7521,225.0162,8904.0
2021-02-03 15:10:00,246.95,247.23,246.91,247.2,15097.0,224.9343,225.1893,224.8978,225.162,15097.0
2021-02-03 15:20:00,247.2,247.57,247.19,247.21,11017.0,225.162,225.499,225.1529,225.1711,11017.0
2021-02-03 15:30:00,247.26,247.34,247.06,247.21,10962.0,225.2166,225.2895,225.0345,225.1711,10962.0
2021-02-03 15:40:00,247.17,247.25,246.43,246.74,16940.0,225.1346,225.2075,224.4606,224.743,16940.0
2021-02-03 15:50:00,246.69,246.74,246.25,246.25,63199.0,224.6974,224.743,224.2967,224.2967,63199.0
2021-02-04 09:30:00,246.36,246.69,245.42,245.63,41718.0,225.3015,225.6033,224.4418,224.6339,41718.0
2021-02-04 09:40:00,245.77,247.33,245.55,247.19,14400.0,224.7619,226.1886,224.5607,226.0606,14400.0
2021-02-04 09:50:00,247.34,248.15,247.2,247.6,22724.0,226.1977,226.9385,226.0697,226.4355,22724.0
2021-02-04 10:00:00,247.73,248.45,247.41,248.31,12570.0,226.5544,227.2128,226.2617,227.0848,12570.0
2021-02-04 10:10:00,248.31,248.57,247.65,248.41,7479.0,227.0848,227.3226,226.4812,227.1763,7479.0
2021-02-04 10:20:00,248.39,248.43,247.93,248.03,7894.0,227.158,227.1946,226.7373,226.8288,7894.0
2021-02-04 10:30:00,248.14,248.21,247.59,248.15,6952.0,226.9293,226.9934,226.4264,226.9385,6952.0
2021-02-04 10:40:00,248.29,248.37,247.74,248.0,7347.0,227.0665,227.1397,226.5635,226.8013,7347.0
2021-02-04 10:50:00,247.89,248.35,247.89,248.1,7310.0,226.7007,227.1214,226.7007,226.8928,7310.0
2021-02-04 11:00:00,248.13,248.5,248.04,248.04,10633.0,226.9202,227.2586,226.8379,226.8379,10633.0
2021-02-04 11:10:00,247.94,248.08,247.76,247.92,10267.0,226.7464,226.8745,226.5818,226.7282,10267.0
2021-02-04 11:20:00,247.98,248.04,247.59,247.74,10029.0,226.783,226.8379,226.4264,226.5635,10029.0
2021-02-04 11:30:00,247.69,248.41,247.61,248.22,9206.0,226.5178,227.1763,226.4447,227.0025,9206.0
2021-02-04 11:40:00,248.38,248.38,247.99,248.24,10381.0,227.1488,227.1488,226.7922,227.0208,10381.0
2021-02-04 11:50:00,248.08,248.12,247.59,247.61,4482.0,226.8745,226.9111,226.4264,226.4447,4482.0
2021-02-04 12:00:00,247.69,247.9,247.23,247.24,8310.0,226.5178,226.7099,226.0971,226.1063,8310.0
2021-02-04 12:10:00,247.18,247.19,246.91,247.1,7465.0,226.0514,226.0606,225.8045,225.9782,7465.0
2021-02-04 12:20:00,247.06,247.38,247.0,247.31,11225.0,225.9417,226.2343,225.8868,226.1703,11225.0
2021-02-04 12:30:00,247.33,247.5,246.44,246.53,27625.0,226.1886,226.3441,225.3747,225.457,27625.0
2021-02-04 12:40:00,246.53,246.53,245.33,245.36,17253.0,225.457,225.457,224.3595,224.387,17253.0
2021-02-04 12:50:00,245.5,245.58,244.84,244.96,14360.0,224.515,224.5882,223.9114,224.0212,14360.0
2021-02-04 13:00:00,244.95,245.33,244.89,245.11,23378.0,224.012,224.3595,223.9572,224.1583,23378.0
2021-02-04 13:10:00,245.14,245.43,245.14,245.18,9604.0,224.1858,224.451,224.1858,224.2224,9604.0
2021-02-04 13:20:00,245.17,245.43,244.94,244.94,15863.0,224.2132,224.451,224.0029,224.0029,15863.0
2021-02-04 13:30:00,244.96,245.14,244.86,244.98,12481.0,224.0212,224.1858,223.9297,224.0395,12481.0
2021-02-04 13:40:00,245.0,245.41,245.0,245.41,33533.0,224.0578,224.4327,224.0578,224.4327,33533.0
2021-02-04 13:50:00,245.34,245.55,245.02,245.28,19724.0,224.3687,224.5607,224.076,224.3138,19724.0
2021-02-04 14:00:00,245.28,245.35,245.16,245.16,7931.0,224.3138,224.3778,224.2041,224.2041,7931.0
2021-02-04 14:10:00,245.08,246.15,244.98,245.31,76369.0,224.1309,225.1094,224.0395,224.3413,76369.0
2021-02-04 14:20:00,245.26,245.31,244.75,244.94,7806.0,224.2955,224.3413,223.8291,224.0029,7806.0
2021-02-04 14:30:00,244.95,245.08,244.87,245.03,8036.0,224.012,224.1309,223.9389,224.0852,8036.0
2021-02-04 14:40:00,245.01,245.01,244.09,244.1,10196.0,224.0669,224.0669,223.2255,223.2347,10196.0
2021-02-04 14:50:00,244.07,244.14,243.78,243.92,15575.0,223.2072,223.2713,222.942,223.0701,15575.0
2021-02-04 15:00:00,243.88,244.58,243.77,244.51,28481.0,223.0335,223.6737,222.9329,223.6096,28481.0
2021-02-04 15:10:00,244.54,244.56,244.27,244.5,11205.0,223.6371,223.6554,223.3901,223.6005,11205.0
2021-02-04 15:20:00,244.39,244.42,243.86,243.96,21173.0,223.4999,223.5273,223.0152,223.1066,21173.0
2021-02-04 15:30:00,243.95,244.19,243.88,244.03,32183.0,223.0975,223.317,223.0335,223.1707,32183.0
2021-02-04 15:40:00,244.21,244.62,244.07,244.2,38156.0,223.3353,223.7102,223.2072,223.3261,38156.0
2021-02-04 15:50:00,244.2,245.58,244.19,245.56,101575.0,223.3261,224.5882,223.317,224.5699,101575.0
2021-02-05 09:30:00,247.34,249.0,247.03,249.0,29511.0,226.1977,227.7158,225.9142,227.7158,29511.0
2021-02-05 09:40:00,249.02,249.54,248.54,249.02,33952.0,227.7341,228.2097,227.2952,227.7341,33952.0
2021-02-05 09:50:00,248.98,248.98,247.29,247.57,4436.0,227.6975,227.6975,226.152,226.4081,4436.0
2021-02-05 10:00:00,247.57,248.35,247.13,248.19,6443.0,226.4081,227.1214,226.0057,226.9751,6443.0
2021-02-05 10:10:00,248.19,248.45,246.92,246.92,8334.0,226.9751,227.2128,225.8136,225.8136,8334.0
2021-02-05 10:20:00,246.98,247.43,246.85,247.34,5453.0,225.8685,226.28,225.7496,226.1977,5453.0
2021-02-05 10:30:00,247.43,248.38,247.42,248.33,13669.0,226.28,227.1488,226.2709,227.1031,13669.0
2021-02-05 10:40:00,248.22,248.95,248.14,248.69,6748.0,227.0025,227.6701,226.9293,227.4323,6748.0
2021-02-05 10:50:00,248.59,248.63,247.71,247.72,10580.0,227.3409,227.3775,226.5361,226.5452,10580.0
2021-02-05 11:00:00,247.85,247.95,247.1,247.21,5987.0,226.6641,226.7556,225.9782,226.0788,5987.0
2021-02-05 11:10:00,247.23,247.41,247.06,247.11,6250.0,226.0971,226.2617,225.9417,225.9874,6250.0
2021-02-05 11:20:00,247.11,247.58,246.85,247.58,12221.0,225.9874,226.4172,225.7496,226.4172,12221.0
2021-02-05 11:30:00,247.63,247.75,247.32,247.55,25563.0,226.4629,226.5727,226.1794,226.3898,25563.0
2021-02-05 11:40:00,247.63,247.68,246.98,247.15,14864.0,226.4629,226.5087,225.8685,226.024,14864.0
2021-02-05 11:50:00,247.04,247.11,246.51,246.57,6598.0,225.9234,225.9874,225.4387,225.4935,6598.0
2021-02-05 12:00:00,246.44,246.78,246.42,246.76,3860.0,225.3747,225.6856,225.3564,225.6673,3860.0
2021-02-05 12:10:00,246.75,246.86,246.63,246.7,7780.0,225.6582,225.7588,225.5484,225.6124,7780.0
2021-02-05 12:20:00,246.69,246.74,246.42,246.68,4199.0,225.6033,225.649,225.3564,225.5941,4199.0
2021-02-05 12:30:00,246.63,246.73,246.52,246.57,13027.0,225.5484,225.6399,225.4478,225.4935,13027.0
2021-02-05 12:40:00,246.55,246.55,246.21,246.21,6304.0,225.4753,225.4753,225.1643,225.1643,6304.0
2021-02-05 12:50:00,246.16,246.49,246.15,246.49,18241.0,225.1186,225.4204,225.1094,225.4204,18241.0
2021-02-05 13:00:00,246.49,246.49,246.17,246.4,13771.0,225.4204,225.4204,225.1277,225.3381,13771.0
2021-02-05 13:10:00,246.48,246.83,246.43,246.67,11554.0,225.4112,225.7313,225.3655,225.585,11554.0
2021-02-05 13:20:00,246.74,246.88,246.37,246.74,8136.0,225.649,225.7771,225.3106,225.649,8136.0
2021-02-05 13:30:00,246.8,246.86,246.67,246.79,14648.0,225.7039,225.7588,225.585,225.6947,14648.0
2021-02-05 13:40:00,246.79,247.31,246.78,247.27,23260.0,225.6947,226.1703,225.6856,226.1337,23260.0
2021-02-05 13:50:00,247.25,247.93,247.22,247.59,26035.0,226.1154,226.7373,226.088,226.4264,26035.0
2021-02-05 14:00:00,247.68,247.79,247.21,247.26,13612.0,226.5087,226.6093,226.0788,226.1246,13612.0
2021-02-05 14:10:00,247.36,247.36,246.81,246.87,33950.0,226.216,226.216,225.713,225.7679,33950.0
2021-02-05 14:20:00,246.91,247.96,246.88,247.5,24119.0,225.8045,226.7647,225.7771,226.3441,24119.0
2021-02-05 14:30:00,247.41,247.41,247.02,247.21,8717.0,226.2617,226.2617,225.9051,226.0788,8717.0
2021-02-05 14:40:00,247.27,247.27,246.69,246.81,4810.0,226.1337,226.1337,225.6033,225.713,4810.0
2021-02-05 14:50:00,246.72,246.72,245.95,246.34,8790.0,225.6307,225.6307,224.9265,225.2832,8790.0
2021-02-05 15:00:00,246.29,246.32,245.81,246.31,7331.0,225.2375,225.2649,224.7985,225.2558,7331.0
2021-02-05 15:10:00,246.51,246.64,246.26,246.26,10998.0,225.4387,225.5576,225.21,225.21,10998.0
2021-02-05 15:20:00,246.3,246.35,246.0,246.0,20653.0,225.2466,225.2924,224.9723,224.9723,20653.0
2021-02-05 15:30:00,246.0,246.0,245.66,245.71,38960.0,224.9723,224.9723,224.6613,224.7071,38960.0
2021-02-05 15:40:00,245.72,246.11,245.66,245.85,27825.0,224.7162,225.0729,224.6613,224.8351,27825.0
2021-02-05 15:50:00,245.79,246.19,245.63,245.66,69620.0,224.7802,225.146,224.6339,224.6613,69620.0
2021-02-08 09:30:00,246.08,246.24,243.48,244.82,48416.0,225.0454,225.1918,222.6677,223.8931,48416.0
2021-02-08 09:40:00,245.51,246.4,245.44,245.78,20499.0,224.5242,225.3381,224.4601,224.7711,20499.0
2021-02-08 09:50:00,246.21,246.21,244.59,244.59,9369.0,225.1643,225.1643,223.6828,223.6828,9369.0
2021-02-08 10:00:00,244.5,244.56,243.34,243.41,15591.0,223.6005,223.6554,222.5396,222.6037,15591.0
2021-02-08 10:10:00,243.3,243.5,242.63,243.0,16825.0,222.5031,222.686,221.8903,222.2287,16825.0
2021-02-08 10:20:00,242.98,243.0,242.01,242.19,35952.0,222.2104,222.2287,221.3233,221.4879,35952.0
2021-02-08 10:30:00,242.03,242.15,241.25,241.92,36561.0,221.3416,221.4514,220.6283,221.241,36561.0
2021-02-08 10:40:00,241.83,242.12,241.67,241.67,5929.0,221.1587,221.4239,221.0124,221.0124,5929.0
2021-02-08 10:50:00,241.29,241.56,240.78,241.42,14898.0,220.6649,220.9118,220.1985,220.7838,14898.0
2021-02-08 11:00:00,241.54,242.31,241.54,242.1,22027.0,220.8935,221.5977,220.8935,221.4056,22027.0
2021-02-08 11:10:00,242.03,242.16,241.45,242.0,8229.0,221.3416,221.4605,220.8112,221.3142,8229.0
2021-02-08 11:20:00,241.98,242.42,241.97,242.38,9134.0,221.2959,221.6983,221.2868,221.6617,9134.0
2021-02-08 11:30:00,242.44,242.53,241.88,241.9,12726.0,221.7166,221.7989,221.2044,221.2227,12726.0
2021-02-08 11:40:00,241.97,242.45,241.89,242.34,13889.0,221.2868,221.7257,221.2136,221.6251,13889.0
2021-02-08 11:50:00,242.32,242.63,241.8,242.17,9598.0,221.6068,221.8903,221.1313,221.4697,9598.0
2021-02-08 12:00:00,242.33,242.33,241.84,242.01,6582.0,221.616,221.616,221.1679,221.3233,6582.0
2021-02-08 12:10:00,242.1,242.31,241.96,242.24,11489.0,221.4056,221.5977,221.2776,221.5337,11489.0
2021-02-08 12:20:00,242.35,243.22,242.35,243.2,5903.0,221.6343,222.4299,221.6343,222.4116,5903.0
2021-02-08 12:30:00,243.19,243.22,242.81,242.86,3947.0,222.4025,222.4299,222.0549,222.1007,3947.0
2021-02-08 12:40:00,243.01,243.01,242.8,242.96,2209.0,222.2379,222.2379,222.0458,222.1921,2209.0
2021-02-08 12:50:00,242.88,242.97,242.64,242.64,3221.0,222.119,222.2013,221.8995,221.8995,3221.0
2021-02-08 13:00:00,242.67,243.18,242.59,243.18,2059.0,221.9269,222.3933,221.8538,222.3933,2059.0
2021-02-08 13:10:00,243.21,243.45,243.21,243.37,3063.0,222.4208,222.6402,222.4208,222.5671,3063.0
2021-02-08 13:20:00,243.44,243.47,243.2,243.2,3561.0,222.6311,222.6585,222.4116,222.4116,3561.0
2021-02-08 13:30:00,243.29,243.44,243.28,243.38,4438.0,222.4939,222.6311,222.4848,222.5762,4438.0
2021-02-08 13:40:00,243.5,243.53,243.16,243.28,4744.0,222.686,222.7134,222.375,222.4848,4744.0
2021-02-08 13:50:00,243.31,243.31,242.94,242.99,3744.0,222.5122,222.5122,222.1738,222.2196,3744.0
2021-02-08 14:00:00,243.15,243.46,243.15,243.33,2109.0,222.3659,222.6494,222.3659,222.5305,2109.0
2021-02-08 14:10:00,243.25,243.42,243.23,243.37,3055.0,222.4573,222.6128,222.439,222.5671,3055.0
2021-02-08 14:20:00,243.43,243.66,243.43,243.45,2721.0,222.622,222.8323,222.622,222.6402,2721.0
2021-02-08 14:30:00,243.45,243.86,243.45,243.63,7096.0,222.6402,223.0152,222.6402,222.8049,7096.0
2021-02-08 14:40:00,243.66,243.67,243.36,243.47,4656.0,222.8323,222.8414,222.5579,222.6585,4656.0
2021-02-08 14:50:00,243.4,243.76,243.37,243.67,3784.0,222.5945,222.9237,222.5671,222.8414,3784.0
2021-02-08 15:00:00,243.61,243.65,243.27,243.27,4316.0,222.7866,222.8231,222.4756,222.4756,4316.0
2021-02-08 15:10:00,243.25,243.42,243.19,243.24,6574.0,222.4573,222.6128,222.4025,222.4482,6574.0
2021-02-08 15:20:00,243.25,243.28,243.15,243.18,15157.0,222.4573,222.4848,222.3659,222.3933,15157.0
2021-02-08 15:30:00,243.21,243.3,242.87,243.29,25206.0,222.4208,222.5031,222.1098,222.4939,25206.0
2021-02-08 15:40:00,243.31,243.34,242.85,242.94,22937.0,222.5122,222.5396,222.0915,222.1738,22937.0
2021-02-08 15:50:00,242.93,243.85,242.93,243.76,68911.0,222.1647,223.0061,222.1647,222.9237,68911.0
2021-02-09 09:30:00,244.07,244.58,243.56,244.45,27629.0,223.2072,223.6737,222.7408,223.5548,27629.0
2021-02-09 09:40:00,244.2,244.22,241.95,242.47,12390.0,223.3261,223.3444,221.2685,221.744,12390.0
2021-02-09 09:50:00,242.64,242.64,241.81,241.91,11220.0,221.8995,221.8995,221.1404,221.2319,11220.0
2021-02-09 10:00:00,241.93,242.5,241.65,242.35,4822.0,221.2502,221.7714,220.9941,221.6343,4822.0
2021-02-09 10:10:00,242.32,242.43,242.0,242.23,5605.0,221.6068,221.7074,221.3142,221.5245,5605.0
2021-02-09 10:20:00,242.22,242.78,242.22,242.6,5622.0,221.5154,222.0275,221.5154,221.8629,5622.0
2021-02-09 10:30:00,242.67,242.85,242.39,242.72,2510.0,221.9269,222.0915,221.6708,221.9726,2510.0
2021-02-09 10:40:00,242.8,243.5,242.8,243.14,6808.0,222.0458,222.686,222.0458,222.3567,6808.0
2021-02-09 10:50:00,243.15,243.45,242.96,243.45,3833.0,222.3659,222.6402,222.1921,222.6402,3833.0
2021-02-09 11:00:00,243.39,243.62,243.18,243.49,6563.0,222.5854,222.7957,222.3933,222.6768,6563.0
2021-02-09 11:10:00,243.32,244.06,243.32,243.98,7324.0,222.5214,223.1981,222.5214,223.1249,7324.0
2021-02-09 11:20:00,244.09,244.83,244.06,244.83,6709.0,223.2255,223.9023,223.1981,223.9023,6709.0
2021-02-09 11:30:00,244.86,245.2,244.81,245.09,11744.0,223.9297,224.2407,223.884,224.1401,11744.0
2021-02-09 11:40:00,244.89,245.44,244.89,245.22,8262.0,223.9572,224.4601,223.9572,224.2589,8262.0
2021-02-09 11:50:00,245.24,245.47,245.07,245.4,6668.0,224.2772,224.4876,224.1218,224.4236,6668.0
2021-02-09 12:00:00,245.33,245.61,245.16,245.61,4907.0,224.3595,224.6156,224.2041,224.6156,4907.0
2021-02-09 12:10:00,245.8,246.14,245.79,245.85,5352.0,224.7894,225.1003,224.7802,224.8351,5352.0
2021-02-09 12:20:00,245.75,246.15,245.61,246.12,4046.0,224.7436,225.1094,224.6156,225.082,4046.0
2021-02-09 12:30:00,246.14,246.59,246.14,246.46,11494.0,225.1003,225.5118,225.1003,225.393,11494.0
2021-02-09 12:40:00,246.45,246.69,246.38,246.51,13851.0,225.3838,225.6033,225.3198,225.4387,13851.0
2021-02-09 12:50:00,246.52,246.69,246.36,246.6,8799.0,225.4478,225.6033,225.3015,225.521,8799.0
2021-02-09 13:00:00,246.67,246.67,246.36,246.36,5141.0,225.585,225.585,225.3015,225.3015,5141.0
2021-02-09 13:10:00,246.36,246.43,245.88,246.0,3178.0,225.3015,225.3655,224.8625,224.9723,3178.0
2021-02-09 13:20:00,245.96,245.96,245.59,245.67,1872.0,224.9357,224.9357,224.5973,224.6705,1872.0
2021-02-09 13:30:00,245.68,246.12,245.56,246.12,4347.0,224.6796,225.082,224.5699,225.082,4347.0
2021-02-09 13:40:00,246.07,246.25,246.01,246.12,7663.0,225.0363,225.2009,224.9814,225.082,7663.0
2021-02-09 13:50:00,246.1,246.87,246.04,246.84,4260.0,225.0637,225.7679,225.0089,225.7405,4260.0
2021-02-09 14:00:00,246.84,247.07,246.69,246.76,5669.0,225.7405,225.9508,225.6033,225.6673,5669.0
2021-02-09 14:10:00,246.74,246.95,246.54,246.86,4300.0,225.649,225.8411,225.4661,225.7588,4300.0
2021-02-09 14:20:00,246.84,246.85,246.23,246.23,5124.0,225.7405,225.7496,225.1826,225.1826,5124.0
2021-02-09 14:30:00,246.25,246.86,246.25,246.86,4111.0,225.2009,225.7588,225.2009,225.7588,4111.0
2021-02-09 14:40:00,246.81,246.82,246.63,246.67,5681.0,225.713,225.7222,225.5484,225.585,5681.0
2021-02-09 14:50:00,246.66,246.68,246.38,246.51,3539.0,225.5759,225.5941,225.3198,225.4387,3539.0
2021-02-09 15:00:00,246.54,246.56,246.22,246.22,6237.0,225.4661,225.4844,225.1735,225.1735,6237.0
2021-02-09 15:10:00,246.21,246.53,246.2,246.53,4882.0,225.1643,225.457,225.1552,225.457,4882.0
2021-02-09 15:20:00,246.5,246.62,246.44,246.51,5815.0,225.4295,225.5393,225.3747,225.4387,5815.0
2021-02-09 15:30:00,246.49,247.03,246.45,246.74,7694.0,225.4204,225.9142,225.3838,225.649,7694.0
2021-02-09 15:40:00,246.82,246.83,246.23,246.24,9424.0,225.7222,225.7313,225.1826,225.1918,9424.0
2021-02-09 15:50:00,246.14,246.63,245.57,245.92,78438.0,225.1003,225.5484,224.579,224.8991,78438.0
2021-02-10 09:30:00,246.89,247.33,246.01,246.68,24431.0,225.7862,226.1886,224.9814,225.5941,24431.0
2021-02-10 09:40:00,246.52,247.51,246.51,247.47,9945.0,225.4478,226.3532,225.4387,226.3166,9945.0
2021-02-10 09:50:00,247.28,247.3,246.67,247.3,7110.0,226.1429,226.1611,225.585,226.1611,7110.0
2021-02-10 10:00:00,247.29,247.29,246.43,247.07,15194.0,226.152,226.152,225.3655,225.9508,15194.0
2021-02-10 10:10:00,247.21,247.5,246.93,247.01,6640.0,226.0788,226.3441,225.8228,225.8959,6640.0
2021-02-10 10:20:00,246.87,247.54,246.68,246.76,9397.0,225.7679,226.3806,225.5941,225.6673,9397.0
2021-02-10 10:30:00,246.86,247.73,246.76,247.08,8233.0,225.7588,226.5544,225.6673,225.96,8233.0
2021-02-10 10:40:00,246.58,247.03,246.1,247.03,4486.0,225.5027,225.9142,225.0637,225.9142,4486.0
2021-02-10 10:50:00,247.02,247.47,246.92,247.25,4419.0,225.9051,226.3166,225.8136,226.1154,4419.0
2021-02-10 11:00:00,247.42,247.7,247.0,247.19,7157.0,226.2709,226.527,225.8868,226.0606,7157.0
2021-02-10 11:10:00,247.49,247.86,247.49,247.76,1985.0,226.3349,226.6733,226.3349,226.5818,1985.0
2021-02-10 11:20:00,247.82,247.96,247.14,247.14,3942.0,226.6367,226.7647,226.0148,226.0148,3942.0
2021-02-10 11:30:00,246.84,247.37,246.74,247.37,1401.0,225.7405,226.2252,225.649,226.2252,1401.0
2021-02-10 11:40:00,247.32,247.32,247.08,247.12,2307.0,226.1794,226.1794,225.96,225.9965,2307.0
2021-02-10 11:50:00,247.3,247.3,246.89,247.1,2599.0,226.1611,226.1611,225.7862,225.9782,2599.0
2021-02-10 12:00:00,247.13,247.33,247.05,247.13,14285.0,226.0057,226.1886,225.9325,226.0057,14285.0
2021-02-10 12:10:00,247.04,247.1,246.63,246.63,4637.0,225.9234,225.9782,225.5484,225.5484,4637.0
2021-02-10 12:20:00,246.55,246.55,246.04,246.06,9148.0,225.4753,225.4753,225.0089,225.0271,9148.0
2021-02-10 12:30:00,245.99,246.37,245.99,246.0,5192.0,224.9631,225.3106,224.9631,224.9723,5192.0
2021-02-10 12:40:00,246.02,246.04,245.83,246.03,3119.0,224.9906,225.0089,224.8168,224.9997,3119.0
2021-02-10 12:50:00,246.17,246.28,245.78,245.78,13377.0,225.1277,225.2283,224.7711,224.7711,13377.0
2021-02-10 13:00:00,245.79,245.9,245.54,245.87,2585.0,224.7802,224.8808,224.5516,224.8534,2585.0
2021-02-10 13:10:00,245.76,246.14,245.76,245.97,4614.0,224.7528,225.1003,224.7528,224.9448,4614.0
2021-02-10 13:20:00,245.89,246.0,245.63,245.97,3627.0,224.8717,224.9723,224.6339,224.9448,3627.0
2021-02-10 13:30:00,245.93,246.31,245.93,246.2,5542.0,224.9083,225.2558,224.9083,225.1552,5542.0
2021-02-10 13:40:00,246.27,246.44,245.94,245.94,4438.0,225.2192,225.3747,224.9174,224.9174,4438.0
2021-02-10 13:50:00,245.98,246.44,245.98,246.11,7145.0,224.954,225.3747,224.954,225.0729,7145.0
2021-02-10 14:00:00,246.14,246.42,246.1,246.31,5010.0,225.1003,225.3564,225.0637,225.2558,5010.0
2021-02-10 14:10:00,246.3,246.36,245.84,245.91,4347.0,225.2466,225.3015,224.8259,224.89,4347.0
2021-02-10 14:20:00,245.91,245.91,245.47,245.58,10827.0,224.89,224.89,224.4876,224.5882,10827.0
2021-02-10 14:30:00,245.72,245.84,245.38,245.61,7057.0,224.7162,224.8259,224.4053,224.6156,7057.0
2021-02-10 14:40:00,245.7,246.01,245.7,245.87,5178.0,224.6979,224.9814,224.6979,224.8534,5178.0
2021-02-10 14:50:00,245.91,246.22,245.85,246.2,7713.0,224.89,225.1735,224.8351,225.1552,7713.0
2021-02-10 15:00:00,246.2,246.39,246.13,246.36,12570.0,225.1552,225.3289,225.0912,225.3015,12570.0
2021-02-10 15:10:00,246.26,246.69,246.24,246.45,9161.0,225.21,225.6033,225.1918,225.3838,9161.0
2021-02-10 15:20:00,246.42,246.47,245.45,245.53,10349.0,225.3564,225.4021,224.4693,224.5424,10349.0
2021-02-10 15:30:00,245.48,245.59,244.8,244.8,12530.0,224.4967,224.5973,223.8748,223.8748,12530.0
2021-02-10 15:40:00,244.78,244.92,244.31,244.43,17902.0,223.8566,223.9846,223.4267,223.5365,17902.0
2021-02-10 15:50:00,244.49,245.33,244.22,245.08,65594.0,223.5913,224.3595,223.3444,224.1309,65594.0
2021-02-11 09:30:00,245.6,246.97,244.89,246.07,44082.0,224.6065,225.8594,223.9572,225.0363,44082.0
2021-02-11 09:40:00,246.03,246.68,245.87,246.43,4101.0,224.9997,225.5941,224.8534,225.3655,4101.0
2021-02-11 09:50:00,246.35,246.54,245.7,245.72,7594.0,225.2924,225.4661,224.6979,224.7162,7594.0
2021-02-11 10:00:00,245.71,246.33,245.07,246.33,9330.0,224.7071,225.2741,224.1218,225.2741,9330.0
2021-02-11 10:10:00,246.33,247.07,246.33,246.95,10180.0,225.2741,225.9508,225.2741,225.8411,10180.0
2021-02-11 10:20:00,246.91,247.29,246.67,246.91,8477.0,225.8045,226.152,225.585,225.8045,8477.0
2021-02-11 10:30:00,247.02,247.36,246.91,246.94,12925.0,225.9051,226.216,225.8045,225.8319,12925.0
2021-02-11 10:40:00,246.97,247.39,246.97,247.23,8972.0,225.8594,226.2435,225.8594,226.0971,8972.0
2021-02-11 10:50:00,247.27,247.79,247.1,247.23,11581.0,226.1337,226.6093,225.9782,226.0971,11581.0
2021-02-11 11:00:00,247.41,247.5,246.81,246.96,9184.0,226.2617,226.3441,225.713,225.8502,9184.0
2021-02-11 11:10:00,246.93,247.25,246.9,247.17,16694.0,225.8228,226.1154,225.7953,226.0423,16694.0
2021-02-11 11:20:00,247.11,247.73,247.09,247.73,9706.0,225.9874,226.5544,225.9691,226.5544,9706.0
2021-02-11 11:30:00,247.63,248.28,247.61,248.13,8065.0,226.4629,227.0574,226.4447,226.9202,8065.0
2021-02-11 11:40:00,248.14,248.14,247.56,247.56,4018.0,226.9293,226.9293,226.3989,226.3989,4018.0
2021-02-11 11:50:00,247.48,247.73,247.11,247.62,23949.0,226.3258,226.5544,225.9874,226.4538,23949.0
2021-02-11 12:00:00,247.76,247.77,247.44,247.51,3328.0,226.5818,226.591,226.2892,226.3532,3328.0
2021-02-11 12:10:00,247.5,247.65,246.96,247.0,11070.0,226.3441,226.4812,225.8502,225.8868,11070.0
2021-02-11 12:20:00,247.1,247.17,246.26,246.26,22118.0,225.9782,226.0423,225.21,225.21,22118.0
2021-02-11 12:30:00,246.25,247.33,246.24,247.31,23961.0,225.2009,226.1886,225.1918,226.1703,23961.0
2021-02-11 12:40:00,247.31,247.31,246.23,246.91,25441.0,226.1703,226.1703,225.1826,225.8045,25441.0
2021-02-11 12:50:00,246.98,247.13,246.48,246.86,7175.0,225.8685,226.0057,225.4112,225.7588,7175.0
2021-02-11 13:00:00,246.81,247.16,246.52,246.84,24565.0,225.713,226.0331,225.4478,225.7405,24565.0
2021-02-11 13:10:00,246.82,247.36,246.7,247.28,4032.0,225.7222,226.216,225.6124,226.1429,4032.0
2021-02-11 13:20:00,247.24,247.49,247.12,247.12,6133.0,226.1063,226.3349,225.9965,225.9965,6133.0
2021-02-11 13:30:00,247.1,247.51,246.92,247.28,4167.0,225.9782,226.3532,225.8136,226.1429,4167.0
2021-02-11 13:40:00,247.4,247.47,246.99,247.17,3768.0,226.2526,226.3166,225.8776,226.0423,3768.0
2021-02-11 13:50:00,247.17,247.46,247.17,247.23,5559.0,226.0423,226.3075,226.0423,226.0971,5559.0
2021-02-11 14:00:00,247.18,247.34,246.93,247.27,5729.0,226.0514,226.1977,225.8228,226.1337,5729.0
2021-02-11 14:10:00,247.31,247.48,247.15,247.48,6506.0,226.1703,226.3258,226.024,226.3258,6506.0
2021-02-11 14:20:00,247.49,247.9,247.26,247.88,24723.0,226.3349,226.7099,226.1246,226.6916,24723.0
2021-02-11 14:30:00,247.98,248.29,247.89,247.89,11227.0,226.783,227.0665,226.7007,226.7007,11227.0
2021-02-11 14:40:00,247.86,248.17,247.71,248.16,5934.0,226.6733,226.9568,226.5361,226.9476,5934.0
2021-02-11 14:50:00,248.17,248.75,248.11,248.71,10806.0,226.9568,227.4872,226.9019,227.4506,10806.0
2021-02-11 15:00:00,248.7,248.95,248.48,248.95,9016.0,227.4415,227.6701,227.2403,227.6701,9016.0
2021-02-11 15:10:00,249.01,249.32,248.75,248.99,10353.0,227.725,228.0085,227.4872,227.7067,10353.0
2021-02-11 15:20:00,248.99,249.41,248.45,248.45,9615.0,227.7067,228.0908,227.2128,227.2128,9615.0
2021-02-11 15:30:00,248.55,248.85,248.03,248.04,24487.0,227.3043,227.5787,226.8288,226.8379,24487.0
2021-02-11 15:40:00,248.06,248.63,248.06,248.43,15723.0,226.8562,227.3775,226.8562,227.1946,15723.0
2021-02-11 15:50:00,248.43,249.3,248.36,248.86,87391.0,227.1946,227.9902,227.1305,227.5878,87391.0
2021-02-12 09:30:00,248.35,252.76,248.14,252.54,43863.0,227.1214,231.1544,226.9293,230.9532,43863.0
2021-02-12 09:40:00,252.45,252.45,251.33,251.86,6873.0,230.8709,230.8709,229.8467,230.3314,6873.0
2021-02-12 09:50:00,251.8,251.87,250.19,250.51,14578.0,230.2765,230.3405,228.8041,229.0968,14578.0
2021-02-12 10:00:00,250.59,252.15,250.47,252.13,13355.0,229.1699,230.5966,229.0602,230.5783,13355.0
2021-02-12 10:10:00,252.07,252.64,251.86,252.57,32974.0,230.5234,231.0447,230.3314,230.9807,32974.0
2021-02-12 10:20:00,252.47,252.99,252.44,252.65,26999.0,230.8892,231.3648,230.8618,231.0538,26999.0
2021-02-12 10:30:00,252.56,253.31,252.06,253.21,30783.0,230.9715,231.6574,230.5143,231.566,30783.0
2021-02-12 10:40:00,253.27,253.74,252.89,253.38,12943.0,231.6208,232.0507,231.2733,231.7214,12943.0
2021-02-12 10:50:00,253.36,254.13,253.28,254.12,31052.0,231.7031,232.4073,231.63,232.3982,31052.0
2021-02-12 11:00:00,253.96,253.99,252.58,253.06,19259.0,232.2519,232.2793,230.9898,231.4288,19259.0
2021-02-12 11:10:00,252.95,253.39,252.67,253.03,19928.0,231.3282,231.7306,231.0721,231.4014,19928.0
2021-02-12 11:20:00,252.94,253.2,252.72,253.14,6627.0,231.3191,231.5568,231.1179,231.502,6627.0
2021-02-12 11:30:00,253.11,253.61,252.91,252.92,13037.0,231.4745,231.9318,231.2916,231.3008,13037.0
2021-02-12 11:40:00,252.99,253.76,252.9,253.5,16284.0,231.3648,232.069,231.2825,231.8312,16284.0
2021-02-12 11:50:00,253.44,253.71,253.0,253.31,11554.0,231.7763,232.0232,231.3739,231.6574,11554.0
2021-02-12 12:00:00,253.4,253.85,253.39,253.5,16639.0,231.7397,232.1513,231.7306,231.8312,16639.0
2021-02-12 12:10:00,253.44,253.74,253.44,253.62,10903.0,231.7763,232.0507,231.7763,231.9409,10903.0
2021-02-12 12:20:00,253.63,253.85,253.38,253.85,14516.0,231.9501,232.1513,231.7214,232.1513,14516.0
2021-02-12 12:30:00,253.83,254.71,253.82,254.66,23325.0,232.133,232.9378,232.1238,232.892,23325.0
2021-02-12 12:40:00,254.7,255.12,254.59,255.12,24089.0,232.9286,233.3127,232.828,233.3127,24089.0
2021-02-12 12:50:00,255.07,255.4,255.04,255.31,21986.0,233.267,233.5688,233.2395,233.4865,21986.0
2021-02-12 13:00:00,255.24,255.73,255.18,255.64,48576.0,233.4224,233.8706,233.3676,233.7883,48576.0
2021-02-12 13:10:00,255.64,255.98,255.58,255.64,28269.0,233.7883,234.0992,233.7334,233.7883,28269.0
2021-02-12 13:20:00,255.59,255.75,255.24,255.58,15120.0,233.7425,233.8889,233.4224,233.7334,15120.0
2021-02-12 13:30:00,255.58,255.62,254.99,255.37,16665.0,233.7334,233.77,233.1938,233.5413,16665.0
2021-02-12 13:40:00,255.38,255.65,254.76,255.6,16290.0,233.5505,233.7974,232.9835,233.7517,16290.0
2021-02-12 13:50:00,255.6,255.6,254.67,254.68,8307.0,233.7517,233.7517,232.9012,232.9103,8307.0
2021-02-12 14:00:00,254.79,255.2,254.63,255.2,11454.0,233.0109,233.3859,232.8646,233.3859,11454.0
2021-02-12 14:10:00,255.2,255.23,254.54,254.61,13527.0,233.3859,233.4133,232.7823,232.8463,13527.0
2021-02-12 14:20:00,254.65,254.83,254.45,254.83,12303.0,232.8829,233.0475,232.7,233.0475,12303.0
2021-02-12 14:30:00,254.83,255.17,254.76,254.91,11516.0,233.0475,233.3584,232.9835,233.1207,11516.0
2021-02-12 14:40:00,254.89,254.93,254.78,254.81,7937.0,233.1024,233.1389,233.0018,233.0292,7937.0
2021-02-12 14:50:00,254.84,254.98,254.77,254.77,12376.0,233.0566,233.1847,232.9926,232.9926,12376.0
2021-02-12 15:00:00,254.74,254.77,254.21,254.25,10438.0,232.9652,232.9926,232.4805,232.5171,10438.0
2021-02-12 15:10:00,254.27,254.88,254.24,254.88,11328.0,232.5354,233.0932,232.5079,233.0932,11328.0
2021-02-12 15:20:00,254.92,255.25,254.83,254.92,11694.0,233.1298,233.4316,233.0475,233.1298,11694.0
2021-02-12 15:30:00,254.9,255.02,254.68,254.94,29649.0,233.1115,233.2213,232.9103,233.1481,29649.0
2021-02-12 15:40:00,254.95,255.38,254.69,255.34,24673.0,233.1572,233.5505,232.9195,233.5139,24673.0
2021-02-12 15:50:00,255.38,255.79,254.66,254.86,121251.0,233.5505,233.9254,232.892,233.0749,121251.0
2021-02-16 09:30:00,256.33,257.27,255.16,255.7,56661.0,234.4193,235.2789,233.3493,233.8431,56661.0
2021-02-16 09:40:00,255.53,257.4,255.47,256.54,17883.0,233.6877,235.3978,233.6328,234.6113,17883.0
2021-02-16 09:50:00,256.1,256.19,254.7,254.88,22112.0,234.2089,234.2912,232.9286,233.0932,22112.0
2021-02-16 10:00:00,254.76,255.85,254.34,255.85,20431.0,232.9835,233.9803,232.5994,233.9803,20431.0
2021-02-16 10:10:00,255.84,255.86,254.26,255.42,16929.0,233.9712,233.9895,232.5262,233.5871,16929.0
2021-02-16 10:20:00,255.35,255.82,255.32,255.77,14746.0,233.523,233.9529,233.4956,233.9071,14746.0
2021-02-16 10:30:00,256.07,256.5,255.77,256.46,17941.0,234.1815,234.5747,233.9071,234.5382,17941.0
2021-02-16 10:40:00,256.29,256.58,255.16,255.17,21847.0,234.3827,234.6479,233.3493,233.3584,21847.0
2021-02-16 10:50:00,255.27,255.91,254.95,255.74,21094.0,233.4499,234.0352,233.1572,233.8797,21094.0
2021-02-16 11:00:00,255.66,256.17,255.66,256.15,19956.0,233.8065,234.273,233.8065,234.2547,19956.0
2021-02-16 11:10:00,256.16,256.31,255.71,256.31,10790.0,234.2638,234.401,233.8523,234.401,10790.0
2021-02-16 11:20:00,256.19,256.5,255.89,256.47,11672.0,234.2912,234.5747,234.0169,234.5473,11672.0
2021-02-16 11:30:00,256.39,256.81,255.94,256.56,15842.0,234.4741,234.8582,234.0626,234.6296,15842.0
2021-02-16 11:40:00,256.52,256.75,256.37,256.69,8756.0,234.593,234.8034,234.4559,234.7485,8756.0
2021-02-16 11:50:00,256.66,257.29,256.62,256.84,11925.0,234.7211,235.2972,234.6845,234.8857,11925.0
2021-02-16 12:00:00,256.77,257.18,256.63,256.83,6187.0,234.8217,235.1966,234.6936,234.8765,6187.0
2021-02-16 12:10:00,256.63,257.44,256.19,257.36,14193.0,234.6936,235.4344,234.2912,235.3612,14193.0
2021-02-16 12:20:00,257.44,257.48,257.18,257.22,11855.0,235.4344,235.471,235.1966,235.2332,11855.0
2021-02-16 12:30:00,257.25,257.27,256.84,257.02,11154.0,235.2606,235.2789,234.8857,235.0503,11154.0
2021-02-16 12:40:00,257.13,257.4,256.88,256.9,7555.0,235.1509,235.3978,234.9223,234.9406,7555.0
2021-02-16 12:50:00,256.78,257.17,256.72,257.01,5355.0,234.8308,235.1875,234.7759,235.0412,5355.0
2021-02-16 13:00:00,257.0,257.34,256.97,257.34,6100.0,235.032,235.3429,235.0046,235.3429,6100.0
2021-02-16 13:10:00,257.34,257.75,257.04,257.04,17076.0,235.3429,235.7179,235.0686,235.0686,17076.0
2021-02-16 13:20:00,257.09,257.15,256.83,256.92,9362.0,235.1143,235.1692,234.8765,234.9588,9362.0
2021-02-16 13:30:00,256.93,257.72,256.92,257.45,9380.0,234.968,235.6905,234.9588,235.4435,9380.0
2021-02-16 13:40:00,257.37,257.82,257.22,257.61,13695.0,235.3704,235.7819,235.2332,235.5899,13695.0
2021-02-16 13:50:00,257.45,257.51,257.25,257.39,7166.0,235.4435,235.4984,235.2606,235.3887,7166.0
2021-02-16 14:00:00,257.36,258.4,257.36,257.63,23431.0,235.3612,236.3123,235.3612,235.6082,23431.0
2021-02-16 14:10:00,257.63,258.2,257.11,257.91,29896.0,235.6082,236.1294,235.1326,235.8642,29896.0
2021-02-16 14:20:00,257.83,258.16,257.76,258.12,16502.0,235.7911,236.0929,235.727,236.0563,16502.0
2021-02-16 14:30:00,258.07,258.27,257.68,257.68,8166.0,236.0105,236.1934,235.6539,235.6539,8166.0
2021-02-16 14:40:00,257.69,257.92,257.32,257.92,23166.0,235.663,235.8734,235.3247,235.8734,23166.0
2021-02-16 14:50:00,257.83,257.88,257.53,257.55,11966.0,235.7911,235.8368,235.5167,235.535,11966.0
2021-02-16 15:00:00,257.56,257.93,257.38,257.67,13220.0,235.5441,235.8825,235.3795,235.6447,13220.0
2021-02-16 15:10:00,257.67,257.69,257.33,257.36,28170.0,235.6447,235.663,235.3338,235.3612,28170.0
2021-02-16 15:20:00,257.28,257.64,257.02,257.02,11302.0,235.2881,235.6173,235.0503,235.0503,11302.0
2021-02-16 15:30:00,257.06,257.48,256.89,256.97,24133.0,235.0869,235.471,234.9314,235.0046,24133.0
2021-02-16 15:40:00,256.99,257.72,256.99,257.2,23192.0,235.0229,235.6905,235.0229,235.2149,23192.0
2021-02-16 15:50:00,257.25,257.25,256.24,256.44,95071.0,235.2606,235.2606,234.337,234.5199,95071.0
2021-02-17 09:30:00,251.93,254.72,251.12,252.58,93878.0,230.3954,232.9469,229.6546,230.9898,93878.0
2021-02-17 09:40:00,252.8,254.38,252.72,253.99,11377.0,231.191,232.636,231.1179,232.2793,11377.0
2021-02-17 09:50:00,253.97,254.82,253.7,253.7,10656.0,232.261,233.0384,232.0141,232.0141,10656.0
2021-02-17 10:00:00,253.78,254.23,253.04,253.68,21132.0,232.0872,232.4988,231.4105,231.9958,21132.0
2021-02-17 10:10:00,253.65,253.65,252.33,252.9,16023.0,231.9684,231.9684,230.7612,231.2825,16023.0
2021-02-17 10:20:00,253.2,253.2,252.38,252.4,15997.0,231.5568,231.5568,230.8069,230.8252,15997.0
2021-02-17 10:30:00,252.29,252.47,251.87,252.32,9054.0,230.7246,230.8892,230.3405,230.752,9054.0
2021-02-17 10:40:00,252.17,252.54,251.84,252.39,6050.0,230.6149,230.9532,230.3131,230.8161,6050.0
2021-02-17 10:50:00,252.34,252.61,252.16,252.52,6725.0,230.7703,231.0173,230.6057,230.935,6725.0
2021-02-17 11:00:00,252.45,252.47,252.01,252.18,10075.0,230.8709,230.8892,230.4685,230.624,10075.0
2021-02-17 11:10:00,252.18,252.33,251.59,251.73,20964.0,230.624,230.7612,230.0844,230.2125,20964.0
2021-02-17 11:20:00,251.71,252.0,251.37,251.58,9702.0,230.1942,230.4594,229.8833,230.0753,9702.0
2021-02-17 11:30:00,251.58,251.69,250.66,250.87,10926.0,230.0753,230.1759,229.2339,229.426,10926.0
2021-02-17 11:40:00,251.0,251.63,250.54,251.61,19351.0,229.5449,230.121,229.1242,230.1027,19351.0
2021-02-17 11:50:00,251.64,252.52,251.64,252.51,7945.0,230.1302,230.935,230.1302,230.9258,7945.0
2021-02-17 12:00:00,252.58,252.71,252.3,252.52,6722.0,230.9898,231.1087,230.7338,230.935,6722.0
2021-02-17 12:10:00,252.46,252.63,252.1,252.47,10906.0,230.8801,231.0355,230.5509,230.8892,10906.0
2021-02-17 12:20:00,252.41,252.74,252.27,252.5,10133.0,230.8344,231.1361,230.7063,230.9167,10133.0
2021-02-17 12:30:00,252.59,252.6,252.19,252.27,7171.0,230.999,231.0081,230.6332,230.7063,7171.0
2021-02-17 12:40:00,252.3,252.3,252.04,252.11,6391.0,230.7338,230.7338,230.496,230.56,6391.0
2021-02-17 12:50:00,252.09,252.26,252.01,252.04,3030.0,230.5417,230.6972,230.4685,230.496,3030.0
2021-02-17 13:00:00,252.15,252.31,252.02,252.06,6286.0,230.5966,230.7429,230.4777,230.5143,6286.0
2021-02-17 13:10:00,252.1,252.13,251.61,251.74,5288.0,230.5509,230.5783,230.1027,230.2216,5288.0
2021-02-17 13:20:00,251.74,252.06,251.66,251.89,7476.0,230.2216,230.5143,230.1485,230.3588,7476.0
2021-02-17 13:30:00,251.95,251.95,251.69,251.94,5125.0,230.4137,230.4137,230.1759,230.4045,5125.0
2021-02-17 13:40:00,251.94,251.96,251.6,251.6,3771.0,230.4045,230.4228,230.0936,230.0936,3771.0
2021-02-17 13:50:00,251.64,252.41,251.64,252.24,4815.0,230.1302,230.8344,230.1302,230.6789,4815.0
2021-02-17 14:00:00,252.36,253.04,252.35,252.95,6800.0,230.7886,231.4105,230.7795,231.3282,6800.0
2021-02-17 14:10:00,252.87,252.87,252.35,252.46,6475.0,231.255,231.255,230.7795,230.8801,6475.0
2021-02-17 14:20:00,252.47,252.49,252.01,252.03,10552.0,230.8892,230.9075,230.4685,230.4868,10552.0
2021-02-17 14:30:00,252.12,252.19,251.69,251.76,12873.0,230.5691,230.6332,230.1759,230.2399,12873.0
2021-02-17 14:40:00,251.76,252.06,251.54,251.86,5031.0,230.2399,230.5143,230.0387,230.3314,5031.0
2021-02-17 14:50:00,251.86,252.33,251.85,252.19,10419.0,230.3314,230.7612,230.3222,230.6332,10419.0
2021-02-17 15:00:00,252.18,252.45,251.93,252.33,8137.0,230.624,230.8709,230.3954,230.7612,8137.0
2021-02-17 15:10:00,252.28,252.31,251.87,252.09,12707.0,230.7155,230.7429,230.3405,230.5417,12707.0
2021-02-17 15:20:00,252.2,252.27,252.11,252.11,15183.0,230.6423,230.7063,230.56,230.56,15183.0
2021-02-17 15:30:00,252.11,252.39,252.05,252.22,17328.0,230.56,230.8161,230.5051,230.6606,17328.0
2021-02-17 15:40:00,252.25,252.54,252.12,252.33,23771.0,230.688,230.9532,230.5691,230.7612,23771.0
2021-02-17 15:50:00,252.41,253.12,252.41,253.03,75483.0,230.8344,231.4837,230.8344,231.4014,75483.0
2021-02-18 09:30:00,251.11,251.36,250.45,250.61,29501.0,229.6455,229.8741,229.0419,229.1882,29501.0
2021-02-18 09:40:00,250.3,251.17,249.87,250.53,11881.0,228.9047,229.7003,228.5115,229.1151,11881.0
2021-02-18 09:50:00,250.51,250.75,249.93,250.39,11630.0,229.0968,229.3162,228.5663,228.987,11630.0
2021-02-18 10:00:00,250.37,250.59,249.1,249.43,16662.0,228.9687,229.1699,227.8073,228.1091,16662.0
2021-02-18 10:10:00,249.61,249.95,249.29,249.53,13034.0,228.2737,228.5846,227.981,228.2005,13034.0
2021-02-18 10:20:00,249.61,249.75,249.09,249.44,5164.0,228.2737,228.4017,227.7981,228.1182,5164.0
2021-02-18 10:30:00,249.36,249.36,248.53,248.84,6570.0,228.0451,228.0451,227.286,227.5695,6570.0
2021-02-18 10:40:00,248.84,249.12,248.62,248.9,7669.0,227.5695,227.8256,227.3683,227.6244,7669.0
2021-02-18 10:50:00,248.9,249.01,248.33,248.33,9103.0,227.6244,227.725,227.1031,227.1031,9103.0
2021-02-18 11:00:00,248.35,248.63,248.15,248.31,10813.0,227.1214,227.3775,226.9385,227.0848,10813.0
2021-02-18 11:10:00,248.45,248.81,248.29,248.37,17943.0,227.2128,227.5421,227.0665,227.1397,17943.0
2021-02-18 11:20:00,248.33,248.6,248.33,248.52,8814.0,227.1031,227.35,227.1031,227.2769,8814.0
2021-02-18 11:30:00,248.3,248.3,247.65,247.79,10410.0,227.0757,227.0757,226.4812,226.6093,10410.0
2021-02-18 11:40:00,247.86,248.01,247.71,247.75,5122.0,226.6733,226.8105,226.5361,226.5727,5122.0
2021-02-18 11:50:00,247.76,248.0,247.57,248.0,9617.0,226.5818,226.8013,226.4081,226.8013,9617.0
2021-02-18 12:00:00,247.99,247.99,247.49,247.72,18309.0,226.7922,226.7922,226.3349,226.5452,18309.0
2021-02-18 12:10:00,247.74,247.77,247.23,247.33,10146.0,226.5635,226.591,226.0971,226.1886,10146.0
2021-02-18 12:20:00,247.5,247.55,247.06,247.55,4725.0,226.3441,226.3898,225.9417,226.3898,4725.0
2021-02-18 12:30:00,247.58,247.58,247.18,247.26,3752.0,226.4172,226.4172,226.0514,226.1246,3752.0
2021-02-18 12:40:00,247.3,247.43,247.17,247.33,4045.0,226.1611,226.28,226.0423,226.1886,4045.0
2021-02-18 12:50:00,247.21,247.86,247.13,247.77,10613.0,226.0788,226.6733,226.0057,226.591,10613.0
2021-02-18 13:00:00,247.81,248.74,247.69,248.68,23932.0,226.6276,227.4781,226.5178,227.4232,23932.0
2021-02-18 13:10:00,248.74,249.29,248.6,249.13,42976.0,227.4781,227.981,227.35,227.8347,42976.0
2021-02-18 13:20:00,249.08,250.25,248.96,250.22,22867.0,227.789,228.859,227.6793,228.8316,22867.0
2021-02-18 13:30:00,250.26,251.08,249.82,251.0,19381.0,228.8681,229.618,228.4657,229.5449,19381.0
2021-02-18 13:40:00,250.99,251.43,250.94,251.22,8726.0,229.5357,229.9381,229.49,229.7461,8726.0
2021-02-18 13:50:00,251.2,251.54,251.16,251.38,8490.0,229.7278,230.0387,229.6912,229.8924,8490.0
2021-02-18 14:00:00,251.38,251.88,251.32,251.86,9265.0,229.8924,230.3497,229.8375,230.3314,9265.0
2021-02-18 14:10:00,251.81,252.19,251.68,252.15,9003.0,230.2856,230.6332,230.1668,230.5966,9003.0
2021-02-18 14:20:00,252.19,252.48,251.92,252.22,11449.0,230.6332,230.8984,230.3862,230.6606,11449.0
2021-02-18 14:30:00,252.1,252.2,251.99,252.16,10782.0,230.5509,230.6423,230.4503,230.6057,10782.0
2021-02-18 14:40:00,252.14,252.38,251.99,252.0,2870.0,230.5874,230.8069,230.4503,230.4594,2870.0
2021-02-18 14:50:00,252.02,252.31,251.98,252.3,8528.0,230.4777,230.7429,230.4411,230.7338,8528.0
2021-02-18 15:00:00,252.2,252.5,252.14,252.39,9957.0,230.6423,230.9167,230.5874,230.8161,9957.0
2021-02-18 15:10:00,252.33,252.6,252.33,252.51,12454.0,230.7612,231.0081,230.7612,230.9258,12454.0
2021-02-18 15:20:00,252.48,252.48,251.93,251.98,9050.0,230.8984,230.8984,230.3954,230.4411,9050.0
2021-02-18 15:30:00,252.01,252.59,252.0,252.51,23242.0,230.4685,230.999,230.4594,230.9258,23242.0
2021-02-18 15:40:00,252.48,252.61,252.28,252.46,30020.0,230.8984,231.0173,230.7155,230.8801,30020.0
2021-02-18 15:50:00,252.5,252.5,251.7,251.7,68498.0,230.9167,230.9167,230.185,230.185,68498.0
2021-02-19 09:30:00,252.89,253.86,252.5,252.89,56714.0,231.2733,232.1604,230.9167,231.2733,56714.0
2021-02-19 09:40:00,253.43,254.27,253.14,254.05,10280.0,231.7672,232.5354,231.502,232.3342,10280.0
2021-02-19 09:50:00,254.04,255.18,253.83,255.18,12095.0,232.325,233.3676,232.133,233.3676,12095.0
2021-02-19 10:00:00,255.4,255.4,254.61,254.83,9033.0,233.5688,233.5688,232.8463,233.0475,9033.0
2021-02-19 10:10:00,254.82,256.16,254.82,256.0,9760.0,233.0384,234.2638,233.0384,234.1175,9760.0
2021-02-19 10:20:00,255.89,255.94,254.83,255.61,12998.0,234.0169,234.0626,233.0475,233.7608,12998.0
2021-02-19 10:30:00,255.52,255.69,254.97,255.37,13750.0,233.6785,233.834,233.1755,233.5413,13750.0
2021-02-19 10:40:00,255.22,255.6,254.65,254.75,8824.0,233.4042,233.7517,232.8829,232.9743,8824.0
2021-02-19 10:50:00,254.72,255.06,254.68,255.0,3102.0,232.9469,233.2578,232.9103,233.203,3102.0
2021-02-19 11:00:00,255.37,255.95,255.3,255.91,19636.0,233.5413,234.0718,233.4773,234.0352,19636.0
2021-02-19 11:10:00,255.99,256.45,255.82,256.28,13768.0,234.1083,234.529,233.9529,234.3736,13768.0
2021-02-19 11:20:00,256.42,257.15,256.25,256.74,19653.0,234.5016,235.1692,234.3461,234.7942,19653.0
2021-02-19 11:30:00,256.63,256.63,255.79,256.1,14665.0,234.6936,234.6936,233.9254,234.2089,14665.0
2021-02-19 11:40:00,256.25,256.85,255.9,256.63,7800.0,234.3461,234.8948,234.026,234.6936,7800.0
2021-02-19 11:50:00,256.7,256.7,256.21,256.58,9556.0,234.7577,234.7577,234.3095,234.6479,9556.0
2021-02-19 12:00:00,256.5,256.96,256.25,256.64,12477.0,234.5747,234.9954,234.3461,234.7028,12477.0
2021-02-19 12:10:00,256.61,256.81,256.42,256.71,4710.0,234.6753,234.8582,234.5016,234.7668,4710.0
2021-02-19 12:20:00,256.75,256.81,256.56,256.68,6637.0,234.8034,234.8582,234.6296,234.7394,6637.0
2021-02-19 12:30:00,256.63,257.14,256.59,256.98,11978.0,234.6936,235.16,234.6571,235.0137,11978.0
2021-02-19 12:40:00,256.91,257.07,256.7,256.96,7009.0,234.9497,235.096,234.7577,234.9954,7009.0
2021-02-19 12:50:00,256.91,257.46,256.77,257.37,10737.0,234.9497,235.4527,234.8217,235.3704,10737.0
2021-02-19 13:00:00,257.26,257.59,256.99,257.0,11854.0,235.2698,235.5716,235.0229,235.032,11854.0
2021-02-19 13:10:00,257.04,257.31,257.02,257.04,6687.0,235.0686,235.3155,235.0503,235.0686,6687.0
2021-02-19 13:20:00,257.0,257.23,256.79,257.04,3992.0,235.032,235.2423,234.84,235.0686,3992.0
2021-02-19 13:30:00,257.11,257.38,256.98,257.27,7595.0,235.1326,235.3795,235.0137,235.2789,7595.0
2021-02-19 13:40:00,257.31,257.35,257.17,257.33,9341.0,235.3155,235.3521,235.1875,235.3338,9341.0
2021-02-19 13:50:00,257.31,257.82,257.19,257.71,13005.0,235.3155,235.7819,235.2058,235.6813,13005.0
2021-02-19 14:00:00,257.73,257.75,257.25,257.25,10506.0,235.6996,235.7179,235.2606,235.2606,10506.0
2021-02-19 14:10:00,257.32,257.82,257.26,257.73,19632.0,235.3247,235.7819,235.2698,235.6996,19632.0
2021-02-19 14:20:00,257.67,257.76,257.42,257.42,16781.0,235.6447,235.727,235.4161,235.4161,16781.0
2021-02-19 14:30:00,257.49,257.64,257.35,257.35,9622.0,235.4801,235.6173,235.3521,235.3521,9622.0
2021-02-19 14:40:00,257.34,257.37,256.94,256.97,5230.0,235.3429,235.3704,234.9771,235.0046,5230.0
2021-02-19 14:50:00,257.01,257.37,256.93,257.26,5139.0,235.0412,235.3704,234.968,235.2698,5139.0
2021-02-19 15:00:00,257.26,257.42,257.05,257.31,6361.0,235.2698,235.4161,235.0777,235.3155,6361.0
2021-02-19 15:10:00,257.37,258.0,257.37,257.98,19234.0,235.3704,235.9465,235.3704,235.9282,19234.0
2021-02-19 15:20:00,257.96,258.41,257.84,258.38,12025.0,235.9099,236.3215,235.8002,236.294,12025.0
2021-02-19 15:30:00,258.28,258.9,258.27,258.82,38281.0,236.2026,236.7696,236.1934,236.6964,38281.0
2021-02-19 15:40:00,258.84,258.93,258.26,258.64,29810.0,236.7147,236.797,236.1843,236.5318,29810.0
2021-02-19 15:50:00,258.6,258.67,257.78,258.02,105093.0,236.4952,236.5593,235.7453,235.9648,105093.0
2021-02-22 09:30:00,257.5,259.27,257.03,258.49,43100.0,235.4893,237.108,235.0594,236.3946,43100.0
2021-02-22 09:40:00,258.45,258.57,256.53,256.64,17248.0,236.3581,236.4678,234.6022,234.7028,17248.0
2021-02-22 09:50:00,256.46,257.43,256.21,257.43,9003.0,234.5382,235.4253,234.3095,235.4253,9003.0
2021-02-22 10:00:00,257.61,258.59,257.48,258.54,11883.0,235.5899,236.4861,235.471,236.4404,11883.0
2021-02-22 10:10:00,258.43,258.92,257.97,258.4,18493.0,236.3398,236.7879,235.9191,236.3123,18493.0
2021-02-22 10:20:00,258.25,259.9,258.25,259.83,19603.0,236.1752,237.6841,236.1752,237.6201,19603.0
2021-02-22 10:30:00,259.88,259.88,259.39,259.52,55790.0,237.6658,237.6658,237.2177,237.3366,55790.0
2021-02-22 10:40:00,259.53,260.07,259.41,259.79,27008.0,237.3457,237.8396,237.236,237.5835,27008.0
2021-02-22 10:50:00,259.63,259.64,258.06,259.17,12603.0,237.4372,237.4463,236.0014,237.0165,12603.0
2021-02-22 11:00:00,259.06,259.07,258.7,258.88,8740.0,236.9159,236.9251,236.5867,236.7513,8740.0
2021-02-22 11:10:00,258.95,259.51,258.65,259.47,6810.0,236.8153,237.3275,236.541,237.2909,6810.0
2021-02-22 11:20:00,259.48,260.97,259.48,260.97,22460.0,237.3,238.6627,237.3,238.6627,22460.0
2021-02-22 11:30:00,260.83,261.12,260.54,260.79,9291.0,238.5346,238.7998,238.2694,238.498,9291.0
2021-02-22 11:40:00,260.67,261.01,260.57,260.95,12591.0,238.3883,238.6992,238.2968,238.6444,12591.0
2021-02-22 11:50:00,260.88,261.18,260.76,261.18,9520.0,238.5804,238.8547,238.4706,238.8547,9520.0
2021-02-22 12:00:00,261.21,261.44,260.91,261.32,10335.0,238.8821,239.0925,238.6078,238.9827,10335.0
2021-02-22 12:10:00,261.32,261.62,261.27,261.45,12639.0,238.9827,239.2571,238.937,239.1016,12639.0
2021-02-22 12:20:00,261.34,261.56,261.2,261.33,7115.0,239.001,239.2022,238.873,238.9919,7115.0
2021-02-22 12:30:00,261.43,261.65,261.08,261.61,9221.0,239.0833,239.2845,238.7633,239.248,9221.0
2021-02-22 12:40:00,261.66,261.85,261.3,261.3,5952.0,239.2937,239.4674,238.9644,238.9644,5952.0
2021-02-22 12:50:00,261.28,261.33,260.86,261.33,4155.0,238.9462,238.9919,238.5621,238.9919,4155.0
2021-02-22 13:00:00,261.24,261.63,261.23,261.52,5400.0,238.9096,239.2662,238.9004,239.1656,5400.0
2021-02-22 13:10:00,261.47,261.53,261.21,261.4,8446.0,239.1199,239.1748,238.8821,239.0559,8446.0
2021-02-22 13:20:00,261.26,261.4,261.11,261.28,5625.0,238.9279,239.0559,238.7907,238.9462,5625.0
2021-02-22 13:30:00,261.31,261.92,261.26,261.92,18505.0,238.9736,239.5315,238.9279,239.5315,18505.0
2021-02-22 13:40:00,261.89,261.99,261.59,261.86,13596.0,239.504,239.5955,239.2297,239.4766,13596.0
2021-02-22 13:50:00,261.91,262.07,261.7,261.91,11403.0,239.5223,239.6686,239.3303,239.5223,11403.0
2021-02-22 14:00:00,261.91,261.94,261.47,261.55,6575.0,239.5223,239.5497,239.1199,239.1931,6575.0
2021-02-22 14:10:00,261.59,261.78,261.49,261.51,6095.0,239.2297,239.4034,239.1382,239.1565,6095.0
2021-02-22 14:20:00,261.43,261.55,261.14,261.46,13081.0,239.0833,239.1931,238.8181,239.1108,13081.0
2021-02-22 14:30:00,261.44,261.7,260.61,260.7,39670.0,239.0925,239.3303,238.3334,238.4157,39670.0
2021-02-22 14:40:00,260.63,261.36,260.63,261.28,13682.0,238.3517,239.0193,238.3517,238.9462,13682.0
2021-02-22 14:50:00,261.35,261.67,261.32,261.54,8664.0,239.0102,239.3028,238.9827,239.1839,8664.0
2021-02-22 15:00:00,261.55,261.66,261.11,261.11,27614.0,239.1931,239.2937,238.7907,238.7907,27614.0
2021-02-22 15:10:00,261.22,261.52,260.9,261.05,47492.0,238.8913,239.1656,238.5986,238.7358,47492.0
2021-02-22 15:20:00,260.99,261.15,260.61,260.74,49470.0,238.6809,238.8273,238.3334,238.4523,49470.0
2021-02-22 15:30:00,260.73,260.89,260.49,260.59,39919.0,238.4432,238.5895,238.2237,238.3151,39919.0
2021-02-22 15:40:00,260.59,260.66,260.04,260.13,66933.0,238.3151,238.3792,237.8122,237.8945,66933.0
2021-02-22 15:50:00,260.13,260.53,259.92,260.15,139742.0,237.8945,238.2603,237.7024,237.9127,139742.0
2021-02-23 09:30:00,260.8,262.17,259.9,262.11,37351.0,238.5072,239.7601,237.6841,239.7052,37351.0
2021-02-23 09:40:00,261.83,262.14,260.19,260.19,17734.0,239.4491,239.7326,237.9493,237.9493,17734.0
2021-02-23 09:50:00,259.65,259.99,258.56,259.74,48201.0,237.4555,237.7664,236.4587,237.5378,48201.0
2021-02-23 10:00:00,259.49,259.49,257.62,258.49,21617.0,237.3092,237.3092,235.599,236.3946,21617.0
2021-02-23 10:10:00,258.66,258.66,257.36,257.71,21228.0,236.5501,236.5501,235.3612,235.6813,21228.0
2021-02-23 10:20:00,257.85,258.21,257.44,257.7,12277.0,235.8094,236.1386,235.4344,235.6722,12277.0
2021-02-23 10:30:00,257.81,257.83,256.9,257.46,10678.0,235.7728,235.7911,234.9406,235.4527,10678.0
2021-02-23 10:40:00,257.53,257.9,257.0,257.64,5225.0,235.5167,235.8551,235.032,235.6173,5225.0
2021-02-23 10:50:00,257.5,258.12,257.33,257.75,7937.0,235.4893,236.0563,235.3338,235.7179,7937.0
2021-02-23 11:00:00,257.7,258.39,257.61,258.1,6717.0,235.6722,236.3032,235.5899,236.038,6717.0
2021-02-23 11:10:00,257.95,258.23,257.04,257.18,8123.0,235.9008,236.1569,235.0686,235.1966,8123.0
2021-02-23 11:20:00,257.19,257.25,256.76,257.2,7468.0,235.2058,235.2606,234.8125,235.2149,7468.0
2021-02-23 11:30:00,257.37,258.14,257.05,257.7,6453.0,235.3704,236.0746,235.0777,235.6722,6453.0
2021-02-23 11:40:00,257.58,257.6,256.41,256.41,4731.0,235.5624,235.5807,234.4924,234.4924,4731.0
2021-02-23 11:50:00,256.48,257.1,256.45,257.05,10706.0,234.5565,235.1235,234.529,235.0777,10706.0
2021-02-23 12:00:00,257.04,257.04,256.31,256.5,8866.0,235.0686,235.0686,234.401,234.5747,8866.0
2021-02-23 12:10:00,256.6,257.11,256.6,256.71,7246.0,234.6662,235.1326,234.6662,234.7668,7246.0
2021-02-23 12:20:00,256.69,256.9,256.41,256.72,5571.0,234.7485,234.9406,234.4924,234.7759,5571.0
2021-02-23 12:30:00,256.64,256.99,256.35,256.56,4367.0,234.7028,235.0229,234.4376,234.6296,4367.0
2021-02-23 12:40:00,256.51,256.51,255.93,255.94,10876.0,234.5839,234.5839,234.0535,234.0626,10876.0
2021-02-23 12:50:00,256.03,256.33,255.9,256.03,9607.0,234.1449,234.4193,234.026,234.1449,9607.0
2021-02-23 13:00:00,255.9,256.57,255.9,256.33,4085.0,234.026,234.6388,234.026,234.4193,4085.0
2021-02-23 13:10:00,256.34,256.59,256.16,256.41,7227.0,234.4284,234.6571,234.2638,234.4924,7227.0
2021-02-23 13:20:00,256.56,256.66,256.25,256.63,5579.0,234.6296,234.7211,234.3461,234.6936,5579.0
2021-02-23 13:30:00,256.7,256.98,256.64,256.97,5396.0,234.7577,235.0137,234.7028,235.0046,5396.0
2021-02-23 13:40:00,256.9,256.92,256.64,256.79,3650.0,234.9406,234.9588,234.7028,234.84,3650.0
2021-02-23 13:50:00,256.82,257.35,256.8,257.05,5262.0,234.8674,235.3521,234.8491,235.0777,5262.0
2021-02-23 14:00:00,257.18,257.77,257.07,257.75,5703.0,235.1966,235.7362,235.096,235.7179,5703.0
2021-02-23 14:10:00,257.61,257.9,257.48,257.82,9925.0,235.5899,235.8551,235.471,235.7819,9925.0
2021-02-23 14:20:00,257.86,258.08,257.77,257.82,3913.0,235.8185,236.0197,235.7362,235.7819,3913.0
2021-02-23 14:30:00,257.73,257.88,257.05,257.46,6699.0,235.6996,235.8368,235.0777,235.4527,6699.0
2021-02-23 14:40:00,257.57,258.12,257.52,258.05,2894.0,235.5533,236.0563,235.5076,235.9923,2894.0
2021-02-23 14:50:00,258.03,258.53,257.83,258.47,16496.0,235.974,236.4312,235.7911,236.3764,16496.0
2021-02-23 15:00:00,258.52,258.82,258.46,258.7,7937.0,236.4221,236.6964,236.3672,236.5867,7937.0
2021-02-23 15:10:00,258.53,258.75,258.18,258.62,19917.0,236.4312,236.6324,236.1111,236.5135,19917.0
2021-02-23 15:20:00,258.56,258.89,258.34,258.34,20540.0,236.4587,236.7605,236.2575,236.2575,20540.0
2021-02-23 15:30:00,258.37,258.65,258.28,258.43,19085.0,236.2849,236.541,236.2026,236.3398,19085.0
2021-02-23 15:40:00,258.39,258.64,258.27,258.4,16352.0,236.3032,236.5318,236.1934,236.3123,16352.0
2021-02-23 15:50:00,258.4,258.59,257.73,257.84,35561.0,236.3123,236.4861,235.6996,235.8002,35561.0
2021-02-24 09:30:00,257.2,259.48,256.61,259.21,29011.0,235.2149,237.3,234.6753,237.0531,29011.0
2021-02-24 09:40:00,258.85,260.46,258.68,259.38,9869.0,236.7239,238.1963,236.5684,237.2086,9869.0
2021-02-24 09:50:00,259.2,259.33,258.44,259.33,7306.0,237.044,237.1628,236.3489,237.1628,7306.0
2021-02-24 10:00:00,259.31,260.05,259.01,259.32,5478.0,237.1446,237.8213,236.8702,237.1537,5478.0
2021-02-24 10:10:00,259.16,260.66,258.85,260.55,15212.0,237.0074,238.3792,236.7239,238.2786,15212.0
2021-02-24 10:20:00,260.51,261.04,260.06,260.66,12950.0,238.242,238.7267,237.8304,238.3792,12950.0
2021-02-24 10:30:00,260.79,261.32,260.49,260.73,15552.0,238.498,238.9827,238.2237,238.4432,15552.0
2021-02-24 10:40:00,260.65,261.82,260.6,261.56,11266.0,238.37,239.44,238.3243,239.2022,11266.0
2021-02-24 10:50:00,261.48,261.65,261.01,261.5,6457.0,239.1291,239.2845,238.6992,239.1474,6457.0
2021-02-24 11:00:00,261.61,262.18,261.5,262.03,11077.0,239.248,239.7692,239.1474,239.6321,11077.0
2021-02-24 11:10:00,262.09,262.09,261.3,261.67,7027.0,239.6869,239.6869,238.9644,239.3028,7027.0
2021-02-24 11:20:00,261.67,262.36,261.54,261.79,17046.0,239.3028,239.9338,239.1839,239.4126,17046.0
2021-02-24 11:30:00,261.79,262.15,261.64,262.09,6608.0,239.4126,239.7418,239.2754,239.6869,6608.0
2021-02-24 11:40:00,262.15,262.46,261.99,262.32,9129.0,239.7418,240.0253,239.5955,239.8973,9129.0
2021-02-24 11:50:00,262.27,262.46,261.97,262.35,10770.0,239.8515,240.0253,239.5772,239.9247,10770.0
2021-02-24 12:00:00,262.39,262.79,262.39,262.41,6855.0,239.9613,240.3271,239.9613,239.9796,6855.0
2021-02-24 12:10:00,262.36,262.68,262.33,262.6,5667.0,239.9338,240.2265,239.9064,240.1533,5667.0
2021-02-24 12:20:00,262.54,262.74,262.29,262.41,15311.0,240.0985,240.2814,239.8698,239.9796,15311.0
2021-02-24 12:30:00,262.43,263.0,262.33,263.0,31419.0,239.9979,240.5191,239.9064,240.5191,31419.0
2021-02-24 12:40:00,263.06,263.27,262.55,262.7,5928.0,240.574,240.7661,240.1076,240.2448,5928.0
2021-02-24 12:50:00,262.64,263.02,262.64,262.9,8059.0,240.1899,240.5374,240.1899,240.4277,8059.0
2021-02-24 13:00:00,262.9,263.39,262.81,263.15,14252.0,240.4277,240.8758,240.3454,240.6563,14252.0
2021-02-24 13:10:00,263.1,263.26,263.04,263.25,4960.0,240.6106,240.7569,240.5557,240.7478,4960.0
2021-02-24 13:20:00,263.17,263.46,263.1,263.41,5770.0,240.6746,240.9398,240.6106,240.8941,5770.0
2021-02-24 13:30:00,263.35,263.75,263.34,263.75,3898.0,240.8392,241.205,240.8301,241.205,3898.0
2021-02-24 13:40:00,263.7,263.81,263.4,263.51,7672.0,241.1593,241.2599,240.8849,240.9855,7672.0
2021-02-24 13:50:00,263.4,263.94,263.32,263.87,10644.0,240.8849,241.3788,240.8118,241.3148,10644.0
2021-02-24 14:00:00,263.9,264.11,263.59,263.65,19632.0,241.3422,241.5343,241.0587,241.1136,19632.0
2021-02-24 14:10:00,263.66,263.78,263.16,263.25,6924.0,241.1227,241.2325,240.6655,240.7478,6924.0
2021-02-24 14:20:00,263.27,263.49,263.26,263.43,5116.0,240.7661,240.9673,240.7569,240.9124,5116.0
2021-02-24 14:30:00,263.45,263.83,263.27,263.31,13196.0,240.9307,241.2782,240.7661,240.8026,13196.0
2021-02-24 14:40:00,263.32,263.34,262.7,262.7,17631.0,240.8118,240.8301,240.2448,240.2448,17631.0
2021-02-24 14:50:00,262.68,262.9,262.52,262.58,6637.0,240.2265,240.4277,240.0802,240.135,6637.0
2021-02-24 15:00:00,262.59,262.69,262.25,262.34,14925.0,240.1442,240.2356,239.8332,239.9156,14925.0
2021-02-24 15:10:00,262.33,262.48,262.09,262.1,19399.0,239.9064,240.0436,239.6869,239.6961,19399.0
2021-02-24 15:20:00,262.12,262.16,261.55,261.8,22324.0,239.7144,239.7509,239.1931,239.4217,22324.0
2021-02-24 15:30:00,261.77,262.08,261.76,261.98,29709.0,239.3943,239.6778,239.3851,239.5863,29709.0
2021-02-24 15:40:00,261.94,262.0,261.18,261.51,47746.0,239.5497,239.6046,238.8547,239.1565,47746.0
2021-02-24 15:50:00,261.87,262.02,261.52,261.83,71737.0,239.4857,239.6229,239.1656,239.4491,71737.0
2021-02-25 09:30:00,257.66,261.04,257.66,259.62,45968.0,235.6356,238.7267,235.6356,237.4281,45968.0
2021-02-25 09:40:00,259.55,260.17,259.09,259.44,15523.0,237.364,237.931,236.9434,237.2634,15523.0
2021-02-25 09:50:00,259.46,259.95,258.94,259.44,16699.0,237.2817,237.7298,236.8062,237.2634,16699.0
2021-02-25 10:00:00,259.37,259.5,258.4,258.4,27591.0,237.1994,237.3183,236.3123,236.3123,27591.0
2021-02-25 10:10:00,258.49,259.17,258.2,258.41,27609.0,236.3946,237.0165,236.1294,236.3215,27609.0
2021-02-25 10:20:00,258.54,258.97,258.15,258.46,17470.0,236.4404,236.8336,236.0837,236.3672,17470.0
2021-02-25 10:30:00,258.28,258.28,257.14,258.2,17750.0,236.2026,236.2026,235.16,236.1294,17750.0
2021-02-25 10:40:00,258.23,259.05,258.1,258.75,14219.0,236.1569,236.9068,236.038,236.6324,14219.0
2021-02-25 10:50:00,258.6,258.73,258.07,258.1,15596.0,236.4952,236.6141,236.0105,236.038,15596.0
2021-02-25 11:00:00,258.17,258.73,257.65,257.65,32149.0,236.102,236.6141,235.6264,235.6264,32149.0
2021-02-25 11:10:00,257.71,257.91,257.3,257.61,12813.0,235.6813,235.8642,235.3064,235.5899,12813.0
2021-02-25 11:20:00,257.72,257.72,256.97,257.21,16310.0,235.6905,235.6905,235.0046,235.2241,16310.0
2021-02-25 11:30:00,257.21,257.62,257.16,257.3,14000.0,235.2241,235.599,235.1783,235.3064,14000.0
2021-02-25 11:40:00,257.32,257.55,256.83,257.11,21531.0,235.3247,235.535,234.8765,235.1326,21531.0
2021-02-25 11:50:00,257.06,257.38,256.52,257.38,19689.0,235.0869,235.3795,234.593,235.3795,19689.0
2021-02-25 12:00:00,257.25,258.4,256.4,258.21,136074.0,235.2606,236.3123,234.4833,236.1386,136074.0
2021-02-25 12:10:00,258.09,258.59,257.43,258.25,74713.0,236.0288,236.4861,235.4253,236.1752,74713.0
2021-02-25 12:20:00,258.34,258.38,256.87,257.61,41969.0,236.2575,236.294,234.9131,235.5899,41969.0
2021-02-25 12:30:00,257.57,257.83,256.6,257.8,40751.0,235.5533,235.7911,234.6662,235.7636,40751.0
2021-02-25 12:40:00,257.73,258.74,256.59,256.76,194538.0,235.6996,236.6233,234.6571,234.8125,194538.0
2021-02-25 12:50:00,256.59,256.79,254.5,254.74,68227.0,234.6571,234.84,232.7457,232.9652,68227.0
2021-02-25 13:00:00,254.5,254.88,253.68,254.73,29003.0,232.7457,233.0932,231.9958,232.956,29003.0
2021-02-25 13:10:00,254.8,255.94,254.32,255.94,17376.0,233.0201,234.0626,232.5811,234.0626,17376.0
2021-02-25 13:20:00,255.89,256.16,255.13,255.46,18005.0,234.0169,234.2638,233.3219,233.6236,18005.0
2021-02-25 13:30:00,255.46,255.58,254.78,255.31,23593.0,233.6236,233.7334,233.0018,233.4865,23593.0
2021-02-25 13:40:00,255.24,256.11,255.11,255.99,23736.0,233.4224,234.2181,233.3036,234.1083,23736.0
2021-02-25 13:50:00,255.68,255.68,254.98,255.18,21863.0,233.8248,233.8248,233.1847,233.3676,21863.0
2021-02-25 14:00:00,255.15,255.42,254.8,255.36,24361.0,233.3401,233.5871,233.0201,233.5322,24361.0
2021-02-25 14:10:00,255.35,256.19,255.22,256.19,20156.0,233.523,234.2912,233.4042,234.2912,20156.0
2021-02-25 14:20:00,256.19,256.65,256.15,256.16,20113.0,234.2912,234.7119,234.2547,234.2638,20113.0
2021-02-25 14:30:00,256.08,256.1,255.31,255.31,20948.0,234.1906,234.2089,233.4865,233.4865,20948.0
2021-02-25 14:40:00,255.33,255.62,254.95,255.08,20745.0,233.5048,233.77,233.1572,233.2761,20745.0
2021-02-25 14:50:00,255.11,255.75,254.27,254.28,30647.0,233.3036,233.8889,232.5354,232.5445,30647.0
2021-02-25 15:00:00,254.27,254.76,253.2,253.46,31665.0,232.5354,232.9835,231.5568,231.7946,31665.0
2021-02-25 15:10:00,253.46,254.05,253.45,253.7,48066.0,231.7946,232.3342,231.7855,232.0141,48066.0
2021-02-25 15:20:00,253.71,253.83,253.13,253.42,44587.0,232.0232,232.133,231.4928,231.758,44587.0
2021-02-25 15:30:00,253.38,253.69,252.42,253.07,76127.0,231.7214,232.0049,230.8435,231.4379,76127.0
2021-02-25 15:40:00,253.08,254.6,252.94,254.15,86091.0,231.4471,232.8372,231.3191,232.4256,86091.0
2021-02-25 15:50:00,254.02,254.56,253.88,254.15,213185.0,232.3067,232.8006,232.1787,232.4256,213185.0
2021-02-26 09:30:00,255.28,257.21,254.39,255.37,34429.0,233.459,235.2241,232.6451,233.5413,34429.0
2021-02-26 09:40:00,255.69,256.2,255.02,255.31,19748.0,233.834,234.3004,233.2213,233.4865,19748.0
2021-02-26 09:50:00,255.09,255.52,254.54,255.03,20077.0,233.2853,233.6785,232.7823,233.2304,20077.0
2021-02-26 10:00:00,254.98,255.05,254.0,254.21,22736.0,233.1847,233.2487,232.2884,232.4805,22736.0
2021-02-26 10:10:00,254.41,255.13,253.66,253.75,23636.0,232.6634,233.3219,231.9775,232.0598,23636.0
2021-02-26 10:20:00,254.0,254.0,251.41,251.41,24748.0,232.2884,232.2884,229.9198,229.9198,24748.0
2021-02-26 10:30:00,251.44,254.26,251.44,254.22,11478.0,229.9473,232.5262,229.9473,232.4896,11478.0
2021-02-26 10:40:00,254.18,255.0,254.18,254.98,16402.0,232.4531,233.203,232.4531,233.1847,16402.0
2021-02-26 10:50:00,254.9,255.03,254.0,254.16,9067.0,233.1115,233.2304,232.2884,232.4348,9067.0
2021-02-26 11:00:00,254.24,254.9,254.04,254.3,10411.0,232.5079,233.1115,232.325,232.5628,10411.0
2021-02-26 11:10:00,254.3,254.4,253.08,253.2,12568.0,232.5628,232.6543,231.4471,231.5568,12568.0
2021-02-26 11:20:00,253.32,253.65,252.82,253.25,15903.0,231.6666,231.9684,231.2093,231.6026,15903.0
2021-02-26 11:30:00,253.13,254.37,253.12,254.0,8912.0,231.4928,232.6268,231.4837,232.2884,8912.0
2021-02-26 11:40:00,254.07,254.11,253.2,253.4,13793.0,232.3525,232.389,231.5568,231.7397,13793.0
2021-02-26 11:50:00,253.3,253.31,252.32,252.65,10947.0,231.6483,231.6574,230.752,231.0538,10947.0
2021-02-26 12:00:00,253.13,253.72,252.64,253.66,11409.0,231.4928,232.0324,231.0447,231.9775,11409.0
2021-02-26 12:10:00,253.72,254.91,253.71,254.66,9495.0,232.0324,233.1207,232.0232,232.892,9495.0
2021-02-26 12:20:00,254.58,254.58,253.82,254.13,13893.0,232.8189,232.8189,232.1238,232.4073,13893.0
2021-02-26 12:30:00,254.37,255.04,254.37,254.7,9625.0,232.6268,233.2395,232.6268,232.9286,9625.0
2021-02-26 12:40:00,254.69,254.89,254.37,254.54,9258.0,232.9195,233.1024,232.6268,232.7823,9258.0
2021-02-26 12:50:00,254.48,255.21,254.18,254.18,12398.0,232.7274,233.395,232.4531,232.4531,12398.0
2021-02-26 13:00:00,254.14,254.2,253.33,253.93,8599.0,232.4165,232.4713,231.6757,232.2244,8599.0
2021-02-26 13:10:00,253.9,254.32,253.78,254.06,8070.0,232.197,232.5811,232.0872,232.3433,8070.0
2021-02-26 13:20:00,254.16,255.0,254.15,254.82,14788.0,232.4348,233.203,232.4256,233.0384,14788.0
2021-02-26 13:30:00,254.97,254.97,254.0,254.09,10716.0,233.1755,233.1755,232.2884,232.3707,10716.0
2021-02-26 13:40:00,254.05,254.56,253.3,253.3,12189.0,232.3342,232.8006,231.6483,231.6483,12189.0
2021-02-26 13:50:00,253.5,253.6,252.93,253.26,11807.0,231.8312,231.9226,231.3099,231.6117,11807.0
2021-02-26 14:00:00,253.21,253.74,252.96,253.27,13738.0,231.566,232.0507,231.3373,231.6208,13738.0
2021-02-26 14:10:00,253.1,253.23,252.16,252.43,17549.0,231.4654,231.5843,230.6057,230.8526,17549.0
2021-02-26 14:20:00,252.43,252.76,252.36,252.6,14058.0,230.8526,231.1544,230.7886,231.0081,14058.0
2021-02-26 14:30:00,252.54,253.11,252.31,252.43,10939.0,230.9532,231.4745,230.7429,230.8526,10939.0
2021-02-26 14:40:00,252.42,252.9,252.0,252.85,9226.0,230.8435,231.2825,230.4594,231.2367,9226.0
2021-02-26 14:50:00,252.92,253.42,252.73,253.38,8625.0,231.3008,231.758,231.127,231.7214,8625.0
2021-02-26 15:00:00,253.47,255.56,253.41,255.36,22527.0,231.8037,233.7151,231.7489,233.5322,22527.0
2021-02-26 15:10:00,255.19,255.19,254.22,254.41,14687.0,233.3767,233.3767,232.4896,232.6634,14687.0
2021-02-26 15:20:00,254.41,254.52,253.68,253.77,23710.0,232.6634,232.764,231.9958,232.0781,23710.0
2021-02-26 15:30:00,253.8,254.07,253.25,253.43,30780.0,232.1055,232.3525,231.6026,231.7672,30780.0
2021-02-26 15:40:00,253.38,254.4,253.23,254.07,29358.0,231.7214,232.6543,231.5843,232.3525,29358.0
2021-02-26 15:50:00,254.03,254.05,251.93,251.93,95960.0,232.3159,232.3342,230.3954,230.3954,95960.0
2021-03-01 09:30:00,255.59,257.08,254.8,256.22,44935.0,233.7425,235.1052,233.0201,234.3187,44935.0
2021-03-01 09:40:00,256.4,256.91,255.93,256.91,8578.0,234.4833,234.9497,234.0535,234.9497,8578.0
2021-03-01 09:50:00,256.49,256.56,255.61,255.61,15019.0,234.5656,234.6296,233.7608,233.7608,15019.0
2021-03-01 10:00:00,255.54,256.64,255.18,255.84,10076.0,233.6968,234.7028,233.3676,233.9712,10076.0
2021-03-01 10:10:00,255.88,256.65,255.64,256.63,13040.0,234.0077,234.7119,233.7883,234.6936,13040.0
2021-03-01 10:20:00,256.67,257.18,256.33,256.33,16720.0,234.7302,235.1966,234.4193,234.4193,16720.0
2021-03-01 10:30:00,256.41,257.5,256.33,257.47,11825.0,234.4924,235.4893,234.4193,235.4618,11825.0
2021-03-01 10:40:00,257.57,257.57,256.79,257.14,10730.0,235.5533,235.5533,234.84,235.16,10730.0
2021-03-01 10:50:00,257.25,257.45,256.82,257.28,14404.0,235.2606,235.4435,234.8674,235.2881,14404.0
2021-03-01 11:00:00,257.38,257.42,256.42,256.49,9700.0,235.3795,235.4161,234.5016,234.5656,9700.0
2021-03-01 11:10:00,256.56,256.99,256.21,256.99,16271.0,234.6296,235.0229,234.3095,235.0229,16271.0
2021-03-01 11:20:00,256.97,257.35,256.62,256.62,17459.0,235.0046,235.3521,234.6845,234.6845,17459.0
2021-03-01 11:30:00,256.78,257.15,256.62,256.95,9947.0,234.8308,235.1692,234.6845,234.9863,9947.0
2021-03-01 11:40:00,256.99,257.82,256.94,257.72,18029.0,235.0229,235.7819,234.9771,235.6905,18029.0
2021-03-01 11:50:00,257.78,258.0,257.58,257.83,7379.0,235.7453,235.9465,235.5624,235.7911,7379.0
2021-03-01 12:00:00,257.93,258.38,257.76,257.76,10319.0,235.8825,236.294,235.727,235.727,10319.0
2021-03-01 12:10:00,257.75,258.06,257.64,257.9,17504.0,235.7179,236.0014,235.6173,235.8551,17504.0
2021-03-01 12:20:00,257.75,257.89,257.22,257.37,17007.0,235.7179,235.8459,235.2332,235.3704,17007.0
2021-03-01 12:30:00,257.32,257.88,257.32,257.88,20616.0,235.3247,235.8368,235.3247,235.8368,20616.0
2021-03-01 12:40:00,257.82,257.92,257.43,257.81,8527.0,235.7819,235.8734,235.4253,235.7728,8527.0
2021-03-01 12:50:00,258.0,258.13,257.55,257.55,8277.0,235.9465,236.0654,235.535,235.535,8277.0
2021-03-01 13:00:00,257.47,257.63,257.36,257.6,7153.0,235.4618,235.6082,235.3612,235.5807,7153.0
2021-03-01 13:10:00,257.59,257.59,257.19,257.37,9755.0,235.5716,235.5716,235.2058,235.3704,9755.0
2021-03-01 13:20:00,257.23,257.43,257.16,257.43,5676.0,235.2423,235.4253,235.1783,235.4253,5676.0
2021-03-01 13:30:00,257.48,258.38,257.48,258.29,9783.0,235.471,236.294,235.471,236.2117,9783.0
2021-03-01 13:40:00,258.26,258.7,258.19,258.58,16609.0,236.1843,236.5867,236.1203,236.477,16609.0
2021-03-01 13:50:00,258.45,258.57,258.19,258.46,8871.0,236.3581,236.4678,236.1203,236.3672,8871.0
2021-03-01 14:00:00,258.43,259.44,258.4,259.08,21212.0,236.3398,237.2634,236.3123,236.9342,21212.0
2021-03-01 14:10:00,259.16,259.69,259.16,259.37,17288.0,237.0074,237.4921,237.0074,237.1994,17288.0
2021-03-01 14:20:00,259.4,259.52,259.14,259.27,11276.0,237.2269,237.3366,236.9891,237.108,11276.0
2021-03-01 14:30:00,259.34,259.97,259.27,259.82,16889.0,237.172,237.7481,237.108,237.611,16889.0
2021-03-01 14:40:00,259.78,260.01,259.31,259.39,12552.0,237.5744,237.7847,237.1446,237.2177,12552.0
2021-03-01 14:50:00,259.33,259.51,259.04,259.04,13229.0,237.1628,237.3275,236.8976,236.8976,13229.0
2021-03-01 15:00:00,259.03,259.55,259.03,259.45,10179.0,236.8885,237.364,236.8885,237.2726,10179.0
2021-03-01 15:10:00,259.39,259.43,258.81,258.83,22631.0,237.2177,237.2543,236.6873,236.7056,22631.0
2021-03-01 15:20:00,258.86,259.22,258.86,259.16,12797.0,236.733,237.0622,236.733,237.0074,12797.0
2021-03-01 15:30:00,259.16,259.21,258.8,258.9,18270.0,237.0074,237.0531,236.6781,236.7696,18270.0
2021-03-01 15:40:00,258.95,259.03,257.8,257.93,32697.0,236.8153,236.8885,235.7636,235.8825,32697.0
2021-03-01 15:50:00,257.84,258.27,257.08,257.78,95732.0,235.8002,236.1934,235.1052,235.7453,95732.0
2021-03-02 09:30:00,256.81,257.77,255.73,256.79,61260.0,234.8582,235.7362,233.8706,234.84,61260.0
2021-03-02 09:40:00,256.78,257.19,256.16,256.88,19269.0,234.8308,235.2058,234.2638,234.9223,19269.0
2021-03-02 09:50:00,256.76,257.99,256.3,257.67,23133.0,234.8125,235.9374,234.3918,235.6447,23133.0
2021-03-02 10:00:00,257.67,258.51,257.39,257.76,14980.0,235.6447,236.4129,235.3887,235.727,14980.0
2021-03-02 10:10:00,257.76,258.6,257.18,258.44,14263.0,235.727,236.4952,235.1966,236.3489,14263.0
2021-03-02 10:20:00,258.49,258.64,257.07,257.17,22265.0,236.3946,236.5318,235.096,235.1875,22265.0
2021-03-02 10:30:00,256.78,257.21,256.78,256.8,7098.0,234.8308,235.2241,234.8308,234.8491,7098.0
2021-03-02 10:40:00,256.94,257.23,256.3,257.23,15302.0,234.9771,235.2423,234.3918,235.2423,15302.0
2021-03-02 10:50:00,257.37,257.37,256.63,256.84,13778.0,235.3704,235.3704,234.6936,234.8857,13778.0
2021-03-02 11:00:00,256.9,257.13,256.28,256.91,17845.0,234.9406,235.1509,234.3736,234.9497,17845.0
2021-03-02 11:10:00,256.97,257.2,256.59,257.0,11309.0,235.0046,235.2149,234.6571,235.032,11309.0
2021-03-02 11:20:00,257.1,257.7,256.83,257.7,9285.0,235.1235,235.6722,234.8765,235.6722,9285.0
2021-03-02 11:30:00,257.76,257.76,256.75,256.94,16255.0,235.727,235.727,234.8034,234.9771,16255.0
2021-03-02 11:40:00,256.86,256.86,256.0,256.26,24846.0,234.904,234.904,234.1175,234.3553,24846.0
2021-03-02 11:50:00,256.18,256.38,255.95,256.2,10145.0,234.2821,234.465,234.0718,234.3004,10145.0
2021-03-02 12:00:00,256.16,256.89,255.77,256.84,17625.0,234.2638,234.9314,233.9071,234.8857,17625.0
2021-03-02 12:10:00,256.88,257.77,256.85,257.69,27053.0,234.9223,235.7362,234.8948,235.663,27053.0
2021-03-02 12:20:00,257.69,257.7,256.96,257.07,8894.0,235.663,235.6722,234.9954,235.096,8894.0
2021-03-02 12:30:00,257.02,257.21,256.81,257.2,13989.0,235.0503,235.2241,234.8582,235.2149,13989.0
2021-03-02 12:40:00,257.12,257.4,257.11,257.4,11663.0,235.1417,235.3978,235.1326,235.3978,11663.0
2021-03-02 12:50:00,257.34,257.39,256.96,256.96,18613.0,235.3429,235.3887,234.9954,234.9954,18613.0
2021-03-02 13:00:00,256.94,257.74,256.93,257.31,26605.0,234.9771,235.7088,234.968,235.3155,26605.0
2021-03-02 13:10:00,257.32,257.53,257.27,257.49,16171.0,235.3247,235.5167,235.2789,235.4801,16171.0
2021-03-02 13:20:00,257.5,257.57,256.7,257.04,13944.0,235.4893,235.5533,234.7577,235.0686,13944.0
2021-03-02 13:30:00,257.13,257.57,257.13,257.57,18909.0,235.1509,235.5533,235.1509,235.5533,18909.0
2021-03-02 13:40:00,257.57,257.7,257.32,257.53,27768.0,235.5533,235.6722,235.3247,235.5167,27768.0
2021-03-02 13:50:00,257.56,257.56,257.24,257.24,19040.0,235.5441,235.5441,235.2515,235.2515,19040.0
2021-03-02 14:00:00,257.29,257.42,256.88,256.95,13794.0,235.2972,235.4161,234.9223,234.9863,13794.0
2021-03-02 14:10:00,256.99,257.15,256.73,256.86,13759.0,235.0229,235.1692,234.7851,234.904,13759.0
2021-03-02 14:20:00,256.73,257.36,256.7,257.13,9052.0,234.7851,235.3612,234.7577,235.1509,9052.0
2021-03-02 14:30:00,257.02,257.44,256.83,257.35,9062.0,235.0503,235.4344,234.8765,235.3521,9062.0
2021-03-02 14:40:00,257.4,257.57,257.23,257.37,15037.0,235.3978,235.5533,235.2423,235.3704,15037.0
2021-03-02 14:50:00,257.4,257.52,257.24,257.47,18951.0,235.3978,235.5076,235.2515,235.4618,18951.0
2021-03-02 15:00:00,257.47,257.8,257.41,257.77,21981.0,235.4618,235.7636,235.407,235.7362,21981.0
2021-03-02 15:10:00,257.8,257.87,257.15,257.15,35371.0,235.7636,235.8276,235.1692,235.1692,35371.0
2021-03-02 15:20:00,257.11,257.54,257.04,257.07,19710.0,235.1326,235.5258,235.0686,235.096,19710.0
2021-03-02 15:30:00,257.0,257.2,256.44,256.57,28695.0,235.032,235.2149,234.5199,234.6388,28695.0
2021-03-02 15:40:00,256.57,257.32,256.52,257.07,40350.0,234.6388,235.3247,234.593,235.096,40350.0
2021-03-02 15:50:00,257.09,257.31,256.35,256.38,108520.0,235.1143,235.3155,234.4376,234.465,108520.0
2021-03-03 09:30:00,255.6,256.17,254.57,255.33,34753.0,233.7517,234.273,232.8097,233.5048,34753.0
2021-03-03 09:40:00,255.28,255.97,254.83,255.83,18363.0,233.459,234.0901,233.0475,233.962,18363.0
2021-03-03 09:50:00,255.87,256.22,254.84,254.85,15303.0,233.9986,234.3187,233.0566,233.0658,15303.0
2021-03-03 10:00:00,254.88,255.09,253.76,255.09,18665.0,233.0932,233.2853,232.069,233.2853,18665.0
2021-03-03 10:10:00,255.15,255.16,253.63,254.06,15201.0,233.3401,233.3493,231.9501,232.3433,15201.0
2021-03-03 10:20:00,254.1,255.13,254.09,254.52,10506.0,232.3799,233.3219,232.3707,232.764,10506.0
2021-03-03 10:30:00,254.42,254.75,254.05,254.6,13168.0,232.6725,232.9743,232.3342,232.8372,13168.0
2021-03-03 10:40:00,254.48,254.76,253.94,254.76,9097.0,232.7274,232.9835,232.2336,232.9835,9097.0
2021-03-03 10:50:00,254.71,255.74,254.68,255.42,17799.0,232.9378,233.8797,232.9103,233.5871,17799.0
2021-03-03 11:00:00,255.27,255.95,255.23,255.82,16204.0,233.4499,234.0718,233.4133,233.9529,16204.0
2021-03-03 11:10:00,255.76,255.79,255.04,255.74,12095.0,233.898,233.9254,233.2395,233.8797,12095.0
2021-03-03 11:20:00,255.79,256.69,255.78,256.46,15775.0,233.9254,234.7485,233.9163,234.5382,15775.0
2021-03-03 11:30:00,256.62,256.97,255.85,255.85,19464.0,234.6845,235.0046,233.9803,233.9803,19464.0
2021-03-03 11:40:00,255.97,256.23,255.72,256.2,11783.0,234.0901,234.3278,233.8614,234.3004,11783.0
2021-03-03 11:50:00,256.14,256.58,256.07,256.07,12425.0,234.2455,234.6479,234.1815,234.1815,12425.0
2021-03-03 12:00:00,256.09,256.33,255.77,255.77,7088.0,234.1998,234.4193,233.9071,233.9071,7088.0
2021-03-03 12:10:00,255.7,256.16,255.65,256.0,8733.0,233.8431,234.2638,233.7974,234.1175,8733.0
2021-03-03 12:20:00,255.97,256.11,255.75,255.82,10642.0,234.0901,234.2181,233.8889,233.9529,10642.0
2021-03-03 12:30:00,255.87,255.96,255.19,255.28,21362.0,233.9986,234.0809,233.3767,233.459,21362.0
2021-03-03 12:40:00,255.3,256.41,255.27,256.32,22641.0,233.4773,234.4924,233.4499,234.4101,22641.0
2021-03-03 12:50:00,256.45,256.47,256.01,256.05,9939.0,234.529,234.5473,234.1266,234.1632,9939.0
2021-03-03 13:00:00,256.13,256.34,255.91,255.98,8585.0,234.2364,234.4284,234.0352,234.0992,8585.0
2021-03-03 13:10:00,256.0,257.15,255.96,257.09,16659.0,234.1175,235.1692,234.0809,235.1143,16659.0
2021-03-03 13:20:00,257.13,257.18,256.52,256.52,10803.0,235.1509,235.1966,234.593,234.593,10803.0
2021-03-03 13:30:00,256.52,256.54,256.03,256.4,11526.0,234.593,234.6113,234.1449,234.4833,11526.0
2021-03-03 13:40:00,256.35,256.47,255.79,255.8,17335.0,234.4376,234.5473,233.9254,233.9346,17335.0
2021-03-03 13:50:00,255.81,256.26,255.81,256.26,10547.0,233.9437,234.3553,233.9437,234.3553,10547.0
2021-03-03 14:00:00,256.41,256.49,255.54,255.69,13077.0,234.4924,234.5656,233.6968,233.834,13077.0
2021-03-03 14:10:00,255.68,255.98,255.59,255.87,7969.0,233.8248,234.0992,233.7425,233.9986,7969.0
2021-03-03 14:20:00,255.92,256.14,255.7,255.97,13928.0,234.0443,234.2455,233.8431,234.0901,13928.0
2021-03-03 14:30:00,255.95,255.97,255.1,255.82,10837.0,234.0718,234.0901,233.2944,233.9529,10837.0
2021-03-03 14:40:00,255.8,256.08,255.49,255.72,13595.0,233.9346,234.1906,233.6511,233.8614,13595.0
2021-03-03 14:50:00,255.72,256.52,255.72,256.44,12273.0,233.8614,234.593,233.8614,234.5199,12273.0
2021-03-03 15:00:00,256.39,256.99,256.12,256.5,14706.0,234.4741,235.0229,234.2272,234.5747,14706.0
2021-03-03 15:10:00,256.58,256.89,255.87,255.95,14882.0,234.6479,234.9314,233.9986,234.0718,14882.0
2021-03-03 15:20:00,256.04,256.04,255.34,255.34,11674.0,234.1541,234.1541,233.5139,233.5139,11674.0
2021-03-03 15:30:00,255.46,255.64,255.27,255.27,12638.0,233.6236,233.7883,233.4499,233.4499,12638.0
2021-03-03 15:40:00,255.33,256.36,255.28,255.57,13687.0,233.5048,234.4467,233.459,233.7242,13687.0
2021-03-03 15:50:00,255.58,255.62,254.02,254.03,53592.0,233.7334,233.77,232.3067,232.3159,53592.0
2021-03-04 09:30:00,253.5,254.65,252.2,253.76,26458.0,231.8312,232.8829,230.6423,232.069,26458.0
2021-03-04 09:40:00,253.54,254.11,252.09,252.31,19113.0,231.8678,232.389,230.5417,230.7429,19113.0
2021-03-04 09:50:00,252.07,252.78,251.83,252.14,31730.0,230.5234,231.1727,230.3039,230.5874,31730.0
2021-03-04 10:00:00,252.3,252.3,251.07,251.36,30441.0,230.7338,230.7338,229.6089,229.8741,30441.0
2021-03-04 10:10:00,251.01,251.26,250.42,250.52,12553.0,229.554,229.7827,229.0145,229.1059,12553.0
2021-03-04 10:20:00,250.52,250.98,250.17,250.63,19078.0,229.1059,229.5266,228.7858,229.2065,19078.0
2021-03-04 10:30:00,250.71,251.18,250.46,250.81,27469.0,229.2797,229.7095,229.051,229.3711,27469.0
2021-03-04 10:40:00,250.86,251.69,250.58,251.35,33111.0,229.4168,230.1759,229.1608,229.865,33111.0
2021-03-04 10:50:00,251.35,251.57,249.92,250.03,30157.0,229.865,230.0662,228.5572,228.6578,30157.0
2021-03-04 11:00:00,250.07,250.84,249.99,250.2,9121.0,228.6944,229.3986,228.6212,228.8133,9121.0
2021-03-04 11:10:00,250.22,250.22,249.49,249.8,12360.0,228.8316,228.8316,228.164,228.4475,12360.0
2021-03-04 11:20:00,249.81,249.98,249.22,249.44,14339.0,228.4566,228.6121,227.917,228.1182,14339.0
2021-03-04 11:30:00,249.45,250.49,249.44,250.39,15992.0,228.1274,229.0785,228.1182,228.987,15992.0
2021-03-04 11:40:00,250.49,251.21,250.49,251.03,15209.0,229.0785,229.7369,229.0785,229.5723,15209.0
2021-03-04 11:50:00,251.12,251.12,250.62,250.62,8198.0,229.6546,229.6546,229.1974,229.1974,8198.0
2021-03-04 12:00:00,250.78,251.35,250.58,251.35,8515.0,229.3437,229.865,229.1608,229.865,8515.0
2021-03-04 12:10:00,251.3,251.34,250.4,250.72,29203.0,229.8192,229.8558,228.9962,229.2888,29203.0
2021-03-04 12:20:00,250.82,250.82,248.93,249.67,14914.0,229.3803,229.3803,227.6518,228.3286,14914.0
2021-03-04 12:30:00,249.65,249.65,247.99,248.39,24986.0,228.3103,228.3103,226.7922,227.158,24986.0
2021-03-04 12:40:00,248.41,248.68,247.5,247.57,19231.0,227.1763,227.4232,226.3441,226.4081,19231.0
2021-03-04 12:50:00,247.57,247.8,245.87,246.67,19271.0,226.4081,226.6184,224.8534,225.585,19271.0
2021-03-04 13:00:00,246.5,246.75,245.72,246.32,30250.0,225.4295,225.6582,224.7162,225.2649,30250.0
2021-03-04 13:10:00,246.15,246.28,245.01,245.48,26819.0,225.1094,225.2283,224.0669,224.4967,26819.0
2021-03-04 13:20:00,245.39,245.51,244.72,245.51,14800.0,224.4144,224.5242,223.8017,224.5242,14800.0
2021-03-04 13:30:00,245.42,245.5,244.26,244.61,18515.0,224.4418,224.515,223.381,223.7011,18515.0
2021-03-04 13:40:00,244.6,244.7,243.3,243.3,16918.0,223.6919,223.7834,222.5031,222.5031,16918.0
2021-03-04 13:50:00,243.39,243.39,241.8,242.03,38474.0,222.5854,222.5854,221.1313,221.3416,38474.0
2021-03-04 14:00:00,241.94,242.59,240.96,242.47,32244.0,221.2593,221.8538,220.3631,221.744,32244.0
2021-03-04 14:10:00,242.3,243.59,242.27,243.59,39026.0,221.5885,222.7683,221.5611,222.7683,39026.0
2021-03-04 14:20:00,243.7,245.21,243.7,245.2,41654.0,222.8689,224.2498,222.8689,224.2407,41654.0
2021-03-04 14:30:00,245.17,245.17,243.64,244.27,20371.0,224.2132,224.2132,222.814,223.3901,20371.0
2021-03-04 14:40:00,244.31,246.17,244.31,245.78,27236.0,223.4267,225.1277,223.4267,224.7711,27236.0
2021-03-04 14:50:00,245.93,245.95,244.92,245.25,80067.0,224.9083,224.9265,223.9846,224.2864,80067.0
2021-03-04 15:00:00,245.18,245.66,244.61,244.61,52760.0,224.2224,224.6613,223.7011,223.7011,52760.0
2021-03-04 15:10:00,244.59,244.9,243.67,244.0,33547.0,223.6828,223.9663,222.8414,223.1432,33547.0
2021-03-04 15:20:00,244.05,244.84,243.59,244.77,33619.0,223.189,223.9114,222.7683,223.8474,33619.0
2021-03-04 15:30:00,244.75,245.28,244.44,244.57,77481.0,223.8291,224.3138,223.5456,223.6645,77481.0
2021-03-04 15:40:00,244.6,244.98,244.18,244.63,69714.0,223.6919,224.0395,223.3078,223.7194,69714.0
2021-03-04 15:50:00,244.67,245.31,243.58,244.81,150994.0,223.756,224.3413,222.7591,223.884,150994.0
2021-03-05 09:30:00,247.23,248.31,244.77,244.77,27013.0,226.0971,227.0848,223.8474,223.8474,27013.0
2021-03-05 09:40:00,245.14,246.11,245.13,245.67,15914.0,224.1858,225.0729,224.1766,224.6705,15914.0
2021-03-05 09:50:00,245.62,246.16,244.9,245.97,13527.0,224.6248,225.1186,223.9663,224.9448,13527.0
2021-03-05 10:00:00,245.99,247.91,245.67,247.32,24747.0,224.9631,226.719,224.6705,226.1794,24747.0
2021-03-05 10:10:00,247.31,247.71,245.79,246.78,16493.0,226.1703,226.5361,224.7802,225.6856,16493.0
2021-03-05 10:20:00,247.14,247.73,246.43,246.65,20167.0,226.0148,226.5544,225.3655,225.5667,20167.0
2021-03-05 10:30:00,246.73,247.43,245.87,245.87,33785.0,225.6399,226.28,224.8534,224.8534,33785.0
2021-03-05 10:40:00,245.66,246.28,245.31,245.57,17159.0,224.6613,225.2283,224.3413,224.579,17159.0
2021-03-05 10:50:00,245.47,246.1,244.26,244.27,22277.0,224.4876,225.0637,223.381,223.3901,22277.0
2021-03-05 11:00:00,244.09,244.69,243.15,243.54,12084.0,223.2255,223.7742,222.3659,222.7225,12084.0
2021-03-05 11:10:00,243.56,244.1,243.29,243.56,26615.0,222.7408,223.2347,222.4939,222.7408,26615.0
2021-03-05 11:20:00,243.69,244.37,243.52,243.67,12816.0,222.8597,223.4816,222.7043,222.8414,12816.0
2021-03-05 11:30:00,243.73,244.75,243.6,244.69,13691.0,222.8963,223.8291,222.7774,223.7742,13691.0
2021-03-05 11:40:00,244.68,246.3,244.28,245.95,19397.0,223.7651,225.2466,223.3993,224.9265,19397.0
2021-03-05 11:50:00,245.96,248.15,245.93,248.15,23824.0,224.9357,226.9385,224.9083,226.9385,23824.0
2021-03-05 12:00:00,247.94,248.52,247.9,248.14,20685.0,226.7464,227.2769,226.7099,226.9293,20685.0
2021-03-05 12:10:00,248.11,249.13,247.57,249.13,13890.0,226.9019,227.8347,226.4081,227.8347,13890.0
2021-03-05 12:20:00,249.19,249.91,248.98,249.65,11824.0,227.8896,228.5481,227.6975,228.3103,11824.0
2021-03-05 12:30:00,249.64,250.82,249.53,250.7,15433.0,228.3011,229.3803,228.2005,229.2705,15433.0
2021-03-05 12:40:00,250.76,251.54,250.5,251.17,14883.0,229.3254,230.0387,229.0876,229.7003,14883.0
2021-03-05 12:50:00,251.36,251.55,250.81,251.41,19597.0,229.8741,230.0479,229.3711,229.9198,19597.0
2021-03-05 13:00:00,251.4,251.66,250.65,251.47,11888.0,229.9107,230.1485,229.2248,229.9747,11888.0
2021-03-05 13:10:00,251.55,252.59,251.07,252.52,14510.0,230.0479,230.999,229.6089,230.935,14510.0
2021-03-05 13:20:00,252.44,253.01,252.28,252.87,12415.0,230.8618,231.3831,230.7155,231.255,12415.0
2021-03-05 13:30:00,252.88,253.87,252.48,253.35,11102.0,231.2642,232.1696,230.8984,231.694,11102.0
2021-03-05 13:40:00,253.36,254.05,253.36,253.55,14212.0,231.7031,232.3342,231.7031,231.8769,14212.0
2021-03-05 13:50:00,253.55,253.75,252.9,253.64,21353.0,231.8769,232.0598,231.2825,231.9592,21353.0
2021-03-05 14:00:00,253.66,254.06,252.72,252.84,19762.0,231.9775,232.3433,231.1179,231.2276,19762.0
2021-03-05 14:10:00,252.81,254.17,252.81,253.69,17069.0,231.2002,232.4439,231.2002,232.0049,17069.0
2021-03-05 14:20:00,253.97,254.89,253.8,254.83,10739.0,232.261,233.1024,232.1055,233.0475,10739.0
2021-03-05 14:30:00,254.82,255.04,254.4,254.44,13242.0,233.0384,233.2395,232.6543,232.6908,13242.0
2021-03-05 14:40:00,254.51,254.68,253.8,254.61,10961.0,232.7548,232.9103,232.1055,232.8463,10961.0
2021-03-05 14:50:00,254.51,255.03,254.38,254.78,9688.0,232.7548,233.2304,232.636,233.0018,9688.0
2021-03-05 15:00:00,254.74,255.47,254.74,254.93,15020.0,232.9652,233.6328,232.9652,233.1389,15020.0
2021-03-05 15:10:00,255.1,255.68,254.8,255.33,18751.0,233.2944,233.8248,233.0201,233.5048,18751.0
2021-03-05 15:20:00,255.33,255.72,255.07,255.68,19934.0,233.5048,233.8614,233.267,233.8248,19934.0
2021-03-05 15:30:00,255.7,256.33,255.07,256.24,24350.0,233.8431,234.4193,233.267,234.337,24350.0
2021-03-05 15:40:00,256.25,256.83,255.82,256.79,34969.0,234.3461,234.8765,233.9529,234.84,34969.0
2021-03-05 15:50:00,256.82,257.2,255.87,255.92,118162.0,234.8674,235.2149,233.9986,234.0443,118162.0
2021-03-08 09:30:00,257.33,257.89,255.82,257.69,33847.0,235.3338,235.8459,233.9529,235.663,33847.0
2021-03-08 09:40:00,257.66,258.99,257.66,258.6,39841.0,235.6356,236.8519,235.6356,236.4952,39841.0
2021-03-08 09:50:00,258.67,259.63,257.99,258.4,31748.0,236.5593,237.4372,235.9374,236.3123,31748.0
2021-03-08 10:00:00,258.93,260.76,258.52,260.76,13986.0,236.797,238.4706,236.4221,238.4706,13986.0
2021-03-08 10:10:00,260.82,260.82,260.15,260.52,18667.0,238.5255,238.5255,237.9127,238.2511,18667.0
2021-03-08 10:20:00,260.62,260.79,259.73,260.75,15574.0,238.3426,238.498,237.5287,238.4615,15574.0
2021-03-08 10:30:00,260.63,261.04,259.34,259.52,15695.0,238.3517,238.7267,237.172,237.3366,15695.0
2021-03-08 10:40:00,259.71,260.07,259.3,259.32,5268.0,237.5104,237.8396,237.1354,237.1537,5268.0
2021-03-08 10:50:00,259.47,260.83,259.46,260.48,9335.0,237.2909,238.5346,237.2817,238.2145,9335.0
2021-03-08 11:00:00,260.5,261.4,260.01,260.97,9398.0,238.2328,239.0559,237.7847,238.6627,9398.0
2021-03-08 11:10:00,260.98,261.47,260.36,261.47,8510.0,238.6718,239.1199,238.1048,239.1199,8510.0
2021-03-08 11:20:00,261.59,262.41,261.39,262.32,10744.0,239.2297,239.9796,239.0468,239.8973,10744.0
2021-03-08 11:30:00,262.32,262.37,261.77,262.25,7634.0,239.8973,239.943,239.3943,239.8332,7634.0
2021-03-08 11:40:00,262.09,262.44,261.52,261.63,8155.0,239.6869,240.007,239.1656,239.2662,8155.0
2021-03-08 11:50:00,261.46,261.87,261.29,261.38,5072.0,239.1108,239.4857,238.9553,239.0376,5072.0
2021-03-08 12:00:00,261.51,261.76,261.34,261.71,7105.0,239.1565,239.3851,239.001,239.3394,7105.0
2021-03-08 12:10:00,261.69,262.64,261.62,262.21,14393.0,239.3211,240.1899,239.2571,239.7967,14393.0
2021-03-08 12:20:00,262.14,263.42,262.14,263.42,11145.0,239.7326,240.9032,239.7326,240.9032,11145.0
2021-03-08 12:30:00,263.25,264.04,263.24,263.74,12278.0,240.7478,241.4702,240.7386,241.1959,12278.0
2021-03-08 12:40:00,263.85,264.04,263.61,263.81,4477.0,241.2965,241.4702,241.077,241.2599,4477.0
2021-03-08 12:50:00,263.92,264.01,263.58,263.82,3040.0,241.3605,241.4428,241.0496,241.269,3040.0
2021-03-08 13:00:00,263.97,264.6,263.44,264.6,13317.0,241.4062,241.9824,240.9215,241.9824,13317.0
2021-03-08 13:10:00,264.51,264.86,264.13,264.84,10218.0,241.9001,242.2201,241.5525,242.2019,10218.0
2021-03-08 13:20:00,264.74,264.76,264.08,264.43,6308.0,242.1104,242.1287,241.5068,241.8269,6308.0
2021-03-08 13:30:00,264.45,264.45,263.93,263.96,6785.0,241.8452,241.8452,241.3696,241.3971,6785.0
2021-03-08 13:40:00,263.97,264.0,262.92,263.29,7854.0,241.4062,241.4337,240.446,240.7843,7854.0
2021-03-08 13:50:00,263.03,263.12,262.23,262.31,8620.0,240.5466,240.6289,239.815,239.8881,8620.0
2021-03-08 14:00:00,262.46,262.46,261.83,262.4,13535.0,240.0253,240.0253,239.4491,239.9704,13535.0
2021-03-08 14:10:00,262.39,262.39,261.55,261.66,9284.0,239.9613,239.9613,239.1931,239.2937,9284.0
2021-03-08 14:20:00,261.65,262.43,261.44,262.22,6318.0,239.2845,239.9979,239.0925,239.8058,6318.0
2021-03-08 14:30:00,262.26,262.58,261.3,261.3,12424.0,239.8424,240.135,238.9644,238.9644,12424.0
2021-03-08 14:40:00,261.17,261.3,260.4,260.57,11074.0,238.8456,238.9644,238.1414,238.2968,11074.0
2021-03-08 14:50:00,260.74,261.36,260.56,261.11,6683.0,238.4523,239.0193,238.2877,238.7907,6683.0
2021-03-08 15:00:00,261.11,261.11,259.34,259.66,15629.0,238.7907,238.7907,237.172,237.4646,15629.0
2021-03-08 15:10:00,259.64,260.17,259.41,259.48,9109.0,237.4463,237.931,237.236,237.3,9109.0
2021-03-08 15:20:00,259.5,260.22,259.46,260.02,12213.0,237.3183,237.9768,237.2817,237.7939,12213.0
2021-03-08 15:30:00,260.05,261.14,260.0,260.89,17014.0,237.8213,238.8181,237.7756,238.5895,17014.0
2021-03-08 15:40:00,261.0,261.02,259.47,259.81,14990.0,238.6901,238.7084,237.2909,237.6018,14990.0
2021-03-08 15:50:00,260.27,260.41,258.98,259.21,72096.0,238.0225,238.1505,236.8428,237.0531,72096.0
2021-03-09 09:30:00,260.88,261.21,259.01,260.74,51127.0,238.5804,238.8821,236.8702,238.4523,51127.0
2021-03-09 09:40:00,260.87,262.27,260.64,261.19,16818.0,238.5712,239.8515,238.3609,238.8639,16818.0
2021-03-09 09:50:00,261.2,261.56,260.26,260.49,22293.0,238.873,239.2022,238.0133,238.2237,22293.0
2021-03-09 10:00:00,260.37,261.01,259.65,260.65,32772.0,238.1139,238.6992,237.4555,238.37,32772.0
2021-03-09 10:10:00,260.74,261.24,260.15,261.1,11814.0,238.4523,238.9096,237.9127,238.7815,11814.0
2021-03-09 10:20:00,261.01,261.57,260.74,261.56,10670.0,238.6992,239.2114,238.4523,239.2022,10670.0
2021-03-09 10:30:00,261.48,262.18,261.43,261.56,9058.0,239.1291,239.7692,239.0833,239.2022,9058.0
2021-03-09 10:40:00,261.53,261.68,261.0,261.43,8076.0,239.1748,239.312,238.6901,239.0833,8076.0
2021-03-09 10:50:00,261.49,262.26,261.49,262.14,11077.0,239.1382,239.8424,239.1382,239.7326,11077.0
2021-03-09 11:00:00,262.12,262.71,261.81,262.71,14590.0,239.7144,240.2539,239.4309,240.2539,14590.0
2021-03-09 11:10:00,262.61,262.68,262.1,262.39,8748.0,240.1625,240.2265,239.6961,239.9613,8748.0
2021-03-09 11:20:00,262.4,262.4,261.39,261.46,10172.0,239.9704,239.9704,239.0468,239.1108,10172.0
2021-03-09 11:30:00,261.57,261.93,261.27,261.39,8030.0,239.2114,239.5406,238.937,239.0468,8030.0
2021-03-09 11:40:00,261.3,262.11,261.3,261.78,4761.0,238.9644,239.7052,238.9644,239.4034,4761.0
2021-03-09 11:50:00,262.11,262.47,261.86,262.33,7261.0,239.7052,240.0344,239.4766,239.9064,7261.0
2021-03-09 12:00:00,262.29,262.62,262.05,262.61,6535.0,239.8698,240.1716,239.6503,240.1625,6535.0
2021-03-09 12:10:00,262.84,263.08,262.62,262.68,6027.0,240.3728,240.5923,240.1716,240.2265,6027.0
2021-03-09 12:20:00,262.7,262.95,262.49,262.76,5554.0,240.2448,240.4734,240.0527,240.2997,5554.0
2021-03-09 12:30:00,262.85,263.26,262.69,262.94,7265.0,240.382,240.7569,240.2356,240.4643,7265.0
2021-03-09 12:40:00,263.04,263.25,261.97,261.98,5249.0,240.5557,240.7478,239.5772,239.5863,5249.0
2021-03-09 12:50:00,261.96,262.11,261.6,261.81,6007.0,239.568,239.7052,239.2388,239.4309,6007.0
2021-03-09 13:00:00,261.94,262.35,261.69,261.73,11485.0,239.5497,239.9247,239.3211,239.3577,11485.0
2021-03-09 13:10:00,261.71,261.99,261.43,261.43,19458.0,239.3394,239.5955,239.0833,239.0833,19458.0
2021-03-09 13:20:00,261.56,261.78,261.51,261.77,7350.0,239.2022,239.4034,239.1565,239.3943,7350.0
2021-03-09 13:30:00,261.72,261.96,261.65,261.96,6220.0,239.3485,239.568,239.2845,239.568,6220.0
2021-03-09 13:40:00,262.03,262.23,261.94,261.99,7481.0,239.6321,239.815,239.5497,239.5955,7481.0
2021-03-09 13:50:00,261.97,262.19,261.97,262.03,4247.0,239.5772,239.7784,239.5772,239.6321,4247.0
2021-03-09 14:00:00,262.13,262.61,262.13,262.47,7639.0,239.7235,240.1625,239.7235,240.0344,7639.0
2021-03-09 14:10:00,262.48,262.54,262.03,262.12,9354.0,240.0436,240.0985,239.6321,239.7144,9354.0
2021-03-09 14:20:00,262.15,262.24,261.8,261.98,12828.0,239.7418,239.8241,239.4217,239.5863,12828.0
2021-03-09 14:30:00,262.03,263.08,262.03,262.76,16099.0,239.6321,240.5923,239.6321,240.2997,16099.0
2021-03-09 14:40:00,262.79,262.9,262.34,262.34,27391.0,240.3271,240.4277,239.9156,239.9156,27391.0
2021-03-09 14:50:00,262.36,262.49,261.78,261.78,18995.0,239.9338,240.0527,239.4034,239.4034,18995.0
2021-03-09 15:00:00,261.89,262.08,261.1,261.35,25780.0,239.504,239.6778,238.7815,239.0102,25780.0
2021-03-09 15:10:00,261.3,261.72,261.29,261.58,13810.0,238.9644,239.3485,238.9553,239.2205,13810.0
2021-03-09 15:20:00,261.54,261.65,261.34,261.44,12355.0,239.1839,239.2845,239.001,239.0925,12355.0
2021-03-09 15:30:00,261.5,261.54,260.48,260.83,21497.0,239.1474,239.1839,238.2145,238.5346,21497.0
2021-03-09 15:40:00,260.9,260.91,260.16,260.44,20267.0,238.5986,238.6078,237.9219,238.178,20267.0
2021-03-09 15:50:00,260.29,260.5,258.96,259.13,128028.0,238.0408,238.2328,236.8245,236.9799,128028.0
2021-03-10 09:30:00,260.61,260.61,258.18,259.46,37935.0,238.3334,238.3334,236.1111,237.2817,37935.0
2021-03-10 09:40:00,259.18,260.27,259.13,259.13,19621.0,237.0257,238.0225,236.9799,236.9799,19621.0
2021-03-10 09:50:00,259.29,260.84,258.68,260.66,67999.0,237.1263,238.5438,236.5684,238.3792,67999.0
2021-03-10 10:00:00,260.78,261.03,259.45,260.47,32454.0,238.4889,238.7175,237.2726,238.2054,32454.0
2021-03-10 10:10:00,260.62,260.62,259.37,260.45,34731.0,238.3426,238.3426,237.1994,238.1871,34731.0
2021-03-10 10:20:00,260.67,260.67,259.65,259.65,39086.0,238.3883,238.3883,237.4555,237.4555,39086.0
2021-03-10 10:30:00,259.56,259.94,259.24,259.57,11482.0,237.3732,237.7207,237.0805,237.3823,11482.0
2021-03-10 10:40:00,259.5,259.88,258.83,259.78,25444.0,237.3183,237.6658,236.7056,237.5744,25444.0
2021-03-10 10:50:00,259.82,259.9,259.38,259.41,16285.0,237.611,237.6841,237.2086,237.236,16285.0
2021-03-10 11:00:00,259.7,260.1,259.57,259.98,12351.0,237.5012,237.867,237.3823,237.7573,12351.0
2021-03-10 11:10:00,260.03,260.1,259.75,259.75,28242.0,237.803,237.867,237.5469,237.5469,28242.0
2021-03-10 11:20:00,259.86,260.1,259.79,259.97,14318.0,237.6475,237.867,237.5835,237.7481,14318.0
2021-03-10 11:30:00,260.0,260.92,259.84,260.88,46001.0,237.7756,238.6169,237.6292,238.5804,46001.0
2021-03-10 11:40:00,260.96,261.37,260.55,260.76,17889.0,238.6535,239.0285,238.2786,238.4706,17889.0
2021-03-10 11:50:00,260.83,260.85,260.29,260.32,22706.0,238.5346,238.5529,238.0408,238.0682,22706.0
2021-03-10 12:00:00,260.42,260.55,259.95,260.11,14494.0,238.1597,238.2786,237.7298,237.8762,14494.0
2021-03-10 12:10:00,260.11,260.25,259.87,259.87,8675.0,237.8762,238.0042,237.6567,237.6567,8675.0
2021-03-10 12:20:00,259.82,259.91,259.45,259.88,13633.0,237.611,237.6933,237.2726,237.6658,13633.0
2021-03-10 12:30:00,260.0,260.25,259.82,260.16,15671.0,237.7756,238.0042,237.611,237.9219,15671.0
2021-03-10 12:40:00,260.16,260.28,259.99,260.05,72773.0,237.9219,238.0316,237.7664,237.8213,72773.0
2021-03-10 12:50:00,260.12,260.17,259.5,259.88,13327.0,237.8853,237.931,237.3183,237.6658,13327.0
2021-03-10 13:00:00,259.84,260.11,259.54,260.03,15016.0,237.6292,237.8762,237.3549,237.803,15016.0
2021-03-10 13:10:00,260.03,260.41,259.82,260.36,24879.0,237.803,238.1505,237.611,238.1048,24879.0
2021-03-10 13:20:00,260.4,261.0,260.27,260.64,8271.0,238.1414,238.6901,238.0225,238.3609,8271.0
2021-03-10 13:30:00,260.68,260.99,260.41,260.84,4163.0,238.3974,238.6809,238.1505,238.5438,4163.0
2021-03-10 13:40:00,260.78,261.33,260.75,261.33,5501.0,238.4889,238.9919,238.4615,238.9919,5501.0
2021-03-10 13:50:00,261.32,261.82,261.31,261.82,5986.0,238.9827,239.44,238.9736,239.44,5986.0
2021-03-10 14:00:00,261.65,261.79,261.45,261.7,6290.0,239.2845,239.4126,239.1016,239.3303,6290.0
2021-03-10 14:10:00,261.72,262.07,261.72,261.99,5115.0,239.3485,239.6686,239.3485,239.5955,5115.0
2021-03-10 14:20:00,262.09,262.35,261.91,262.34,4401.0,239.6869,239.9247,239.5223,239.9156,4401.0
2021-03-10 14:30:00,262.25,262.46,262.24,262.35,3382.0,239.8332,240.0253,239.8241,239.9247,3382.0
2021-03-10 14:40:00,262.53,262.58,261.85,262.13,9546.0,240.0893,240.135,239.4674,239.7235,9546.0
2021-03-10 14:50:00,262.11,262.47,261.83,261.83,7477.0,239.7052,240.0344,239.4491,239.4491,7477.0
2021-03-10 15:00:00,261.82,261.98,261.14,261.32,9949.0,239.44,239.5863,238.8181,238.9827,9949.0
2021-03-10 15:10:00,261.2,261.45,261.04,261.28,7275.0,238.873,239.1016,238.7267,238.9462,7275.0
2021-03-10 15:20:00,261.34,261.65,261.32,261.35,12619.0,239.001,239.2845,238.9827,239.0102,12619.0
2021-03-10 15:30:00,261.35,261.58,260.88,261.5,15905.0,239.0102,239.2205,238.5804,239.1474,15905.0
2021-03-10 15:40:00,261.37,261.41,259.51,260.05,87692.0,239.0285,239.065,237.3275,237.8213,87692.0
2021-03-10 15:50:00,260.05,260.21,258.42,259.29,183284.0,237.8213,237.9676,236.3306,237.1263,183284.0
2021-03-11 09:30:00,260.76,260.98,259.3,259.84,30689.0,238.4706,238.6718,237.1354,237.6292,30689.0
2021-03-11 09:40:00,260.3,260.64,259.49,259.66,5217.0,238.0499,238.3609,237.3092,237.4646,5217.0
2021-03-11 09:50:00,259.65,261.32,259.34,260.9,10649.0,237.4555,238.9827,237.172,238.5986,10649.0
2021-03-11 10:00:00,260.75,261.36,260.61,261.11,24053.0,238.4615,239.0193,238.3334,238.7907,24053.0
2021-03-11 10:10:00,261.02,261.18,260.04,260.24,9839.0,238.7084,238.8547,237.8122,237.9951,9839.0
2021-03-11 10:20:00,260.24,261.41,260.19,261.41,8375.0,237.9951,239.065,237.9493,239.065,8375.0
2021-03-11 10:30:00,261.54,261.63,260.67,260.75,7517.0,239.1839,239.2662,238.3883,238.4615,7517.0
2021-03-11 10:40:00,260.9,261.57,260.8,261.26,4211.0,238.5986,239.2114,238.5072,238.9279,4211.0
2021-03-11 10:50:00,261.29,261.86,261.28,261.45,5003.0,238.9553,239.4766,238.9462,239.1016,5003.0
2021-03-11 11:00:00,261.56,261.98,261.5,261.98,3383.0,239.2022,239.5863,239.1474,239.5863,3383.0
2021-03-11 11:10:00,261.79,262.49,261.71,262.49,5128.0,239.4126,240.0527,239.3394,240.0527,5128.0
2021-03-11 11:20:00,262.49,262.56,262.02,262.03,7184.0,240.0527,240.1167,239.6229,239.6321,7184.0
2021-03-11 11:30:00,261.9,262.39,261.89,262.19,3514.0,239.5132,239.9613,239.504,239.7784,3514.0
2021-03-11 11:40:00,262.39,262.55,261.94,262.09,7592.0,239.9613,240.1076,239.5497,239.6869,7592.0
2021-03-11 11:50:00,262.09,262.26,261.2,261.25,10804.0,239.6869,239.8424,238.873,238.9187,10804.0
2021-03-11 12:00:00,261.33,261.55,261.01,261.55,6011.0,238.9919,239.1931,238.6992,239.1931,6011.0
2021-03-11 12:10:00,261.47,261.58,261.25,261.42,3946.0,239.1199,239.2205,238.9187,239.0742,3946.0
2021-03-11 12:20:00,261.53,261.77,261.44,261.69,6040.0,239.1748,239.3943,239.0925,239.3211,6040.0
2021-03-11 12:30:00,261.67,262.28,261.67,262.12,4960.0,239.3028,239.8607,239.3028,239.7144,4960.0
2021-03-11 12:40:00,262.04,262.05,261.76,261.76,3240.0,239.6412,239.6503,239.3851,239.3851,3240.0
2021-03-11 12:50:00,261.82,262.07,261.61,262.07,3601.0,239.44,239.6686,239.248,239.6686,3601.0
2021-03-11 13:00:00,262.04,262.07,261.57,261.81,5243.0,239.6412,239.6686,239.2114,239.4309,5243.0
2021-03-11 13:10:00,261.77,261.81,261.09,261.2,13950.0,239.3943,239.4309,238.7724,238.873,13950.0
2021-03-11 13:20:00,261.19,261.27,260.8,260.96,7911.0,238.8639,238.937,238.5072,238.6535,7911.0
2021-03-11 13:30:00,261.04,261.36,260.82,260.83,6479.0,238.7267,239.0193,238.5255,238.5346,6479.0
2021-03-11 13:40:00,260.82,260.86,260.28,260.46,7906.0,238.5255,238.5621,238.0316,238.1963,7906.0
2021-03-11 13:50:00,260.47,260.62,260.06,260.12,8556.0,238.2054,238.3426,237.8304,237.8853,8556.0
2021-03-11 14:00:00,260.22,260.93,260.22,260.68,18853.0,237.9768,238.6261,237.9768,238.3974,18853.0
2021-03-11 14:10:00,260.76,261.14,260.73,261.1,10419.0,238.4706,238.8181,238.4432,238.7815,10419.0
2021-03-11 14:20:00,261.1,261.34,261.02,261.15,7842.0,238.7815,239.001,238.7084,238.8273,7842.0
2021-03-11 14:30:00,261.22,261.31,260.85,260.89,8535.0,238.8913,238.9736,238.5529,238.5895,8535.0
2021-03-11 14:40:00,260.91,260.92,260.56,260.63,7431.0,238.6078,238.6169,238.2877,238.3517,7431.0
2021-03-11 14:50:00,260.51,260.84,260.32,260.8,10942.0,238.242,238.5438,238.0682,238.5072,10942.0
2021-03-11 15:00:00,260.79,261.13,260.63,261.13,17188.0,238.498,238.809,238.3517,238.809,17188.0
2021-03-11 15:10:00,261.07,261.26,260.83,261.02,18010.0,238.7541,238.9279,238.5346,238.7084,18010.0
2021-03-11 15:20:00,260.96,261.21,260.8,260.8,12809.0,238.6535,238.8821,238.5072,238.5072,12809.0
2021-03-11 15:30:00,260.78,261.24,260.67,260.98,21210.0,238.4889,238.9096,238.3883,238.6718,21210.0
2021-03-11 15:40:00,260.9,261.06,260.31,260.39,30762.0,238.5986,238.745,238.0591,238.1322,30762.0
2021-03-11 15:50:00,260.32,260.8,260.2,260.77,129367.0,238.0682,238.5072,237.9585,238.4798,129367.0
2021-03-12 09:30:00,262.31,262.43,261.49,262.11,15285.0,239.8881,239.9979,239.1382,239.7052,15285.0
2021-03-12 09:40:00,262.33,263.14,262.18,262.54,5770.0,239.9064,240.6472,239.7692,240.0985,5770.0
2021-03-12 09:50:00,262.47,263.9,262.46,263.73,2761.0,240.0344,241.3422,240.0253,241.1867,2761.0
2021-03-12 10:00:00,263.8,264.36,263.56,264.03,9375.0,241.2508,241.7629,241.0313,241.4611,9375.0
2021-03-12 10:10:00,264.13,264.32,263.55,263.58,10982.0,241.5525,241.7263,241.0221,241.0496,10982.0
2021-03-12 10:20:00,263.57,263.58,262.4,262.88,7711.0,241.0404,241.0496,239.9704,240.4094,7711.0
2021-03-12 10:30:00,262.72,263.22,262.45,263.22,4558.0,240.2631,240.7203,240.0161,240.7203,4558.0
2021-03-12 10:40:00,263.16,263.35,262.88,263.31,11807.0,240.6655,240.8392,240.4094,240.8026,11807.0
2021-03-12 10:50:00,263.43,263.43,262.51,262.6,15682.0,240.9124,240.9124,240.071,240.1533,15682.0
2021-03-12 11:00:00,262.66,262.74,261.84,262.45,8117.0,240.2082,240.2814,239.4583,240.0161,8117.0
2021-03-12 11:10:00,262.36,262.65,262.29,262.42,5159.0,239.9338,240.1991,239.8698,239.9887,5159.0
2021-03-12 11:20:00,262.32,262.35,261.92,262.17,4683.0,239.8973,239.9247,239.5315,239.7601,4683.0
2021-03-12 11:30:00,262.09,262.33,261.96,262.01,4254.0,239.6869,239.9064,239.568,239.6138,4254.0
2021-03-12 11:40:00,262.11,262.23,261.85,261.88,5169.0,239.7052,239.815,239.4674,239.4949,5169.0
2021-03-12 11:50:00,261.9,262.6,261.72,262.5,10136.0,239.5132,240.1533,239.3485,240.0619,10136.0
2021-03-12 12:00:00,262.37,262.41,262.06,262.33,6533.0,239.943,239.9796,239.6595,239.9064,6533.0
2021-03-12 12:10:00,262.3,262.54,262.19,262.5,6082.0,239.879,240.0985,239.7784,240.0619,6082.0
2021-03-12 12:20:00,262.55,262.78,262.49,262.69,6327.0,240.1076,240.3179,240.0527,240.2356,6327.0
2021-03-12 12:30:00,262.56,262.74,262.34,262.74,16010.0,240.1167,240.2814,239.9156,240.2814,16010.0
2021-03-12 12:40:00,262.76,263.76,262.68,263.75,11691.0,240.2997,241.2142,240.2265,241.205,11691.0
2021-03-12 12:50:00,263.34,263.54,263.08,263.08,52128.0,240.8301,241.013,240.5923,240.5923,52128.0
2021-03-12 13:00:00,263.03,263.09,262.73,262.84,6329.0,240.5466,240.6014,240.2722,240.3728,6329.0
2021-03-12 13:10:00,262.75,263.15,262.68,262.9,5247.0,240.2905,240.6563,240.2265,240.4277,5247.0
2021-03-12 13:20:00,262.93,262.93,262.74,262.87,3956.0,240.4551,240.4551,240.2814,240.4002,3956.0
2021-03-12 13:30:00,262.82,262.83,262.19,262.37,4381.0,240.3545,240.3637,239.7784,239.943,4381.0
2021-03-12 13:40:00,262.48,262.48,262.13,262.2,5148.0,240.0436,240.0436,239.7235,239.7875,5148.0
2021-03-12 13:50:00,262.2,262.49,262.2,262.39,5745.0,239.7875,240.0527,239.7875,239.9613,5745.0
2021-03-12 14:00:00,262.52,262.53,262.09,262.18,7564.0,240.0802,240.0893,239.6869,239.7692,7564.0
2021-03-12 14:10:00,262.11,262.18,261.85,261.96,7499.0,239.7052,239.7692,239.4674,239.568,7499.0
2021-03-12 14:20:00,261.91,262.23,261.91,262.06,2052.0,239.5223,239.815,239.5223,239.6595,2052.0
2021-03-12 14:30:00,262.07,262.37,262.02,262.21,3648.0,239.6686,239.943,239.6229,239.7967,3648.0
2021-03-12 14:40:00,262.11,262.37,261.96,262.31,2504.0,239.7052,239.943,239.568,239.8881,2504.0
2021-03-12 14:50:00,262.27,262.4,262.05,262.24,4342.0,239.8515,239.9704,239.6503,239.8241,4342.0
2021-03-12 15:00:00,262.27,262.45,262.11,262.32,7936.0,239.8515,240.0161,239.7052,239.8973,7936.0
2021-03-12 15:10:00,262.25,262.5,262.21,262.48,7968.0,239.8332,240.0619,239.7967,240.0436,7968.0
2021-03-12 15:20:00,262.45,262.51,261.97,261.97,34996.0,240.0161,240.071,239.5772,239.5772,34996.0
2021-03-12 15:30:00,262.0,262.23,261.78,262.01,13407.0,239.6046,239.815,239.4034,239.6138,13407.0
2021-03-12 15:40:00,262.09,262.18,261.81,261.97,16654.0,239.6869,239.7692,239.4309,239.5772,16654.0
2021-03-12 15:50:00,261.96,262.08,261.3,261.38,127028.0,239.568,239.6778,238.9644,239.0376,127028.0
2021-03-15 09:30:00,261.38,261.58,260.94,261.15,26200.0,239.0376,239.2205,238.6352,238.8273,26200.0
2021-03-15 09:40:00,260.92,261.02,259.61,259.62,16825.0,238.6169,238.7084,237.4189,237.4281,16825.0
2021-03-15 09:50:00,259.59,259.9,258.89,259.39,10206.0,237.4006,237.6841,236.7605,237.2177,10206.0
2021-03-15 10:00:00,259.48,259.48,258.19,258.35,8843.0,237.3,237.3,236.1203,236.2666,8843.0
2021-03-15 10:10:00,258.2,258.67,257.57,258.01,8707.0,236.1294,236.5593,235.5533,235.9557,8707.0
2021-03-15 10:20:00,257.81,258.18,257.73,257.82,10274.0,235.7728,236.1111,235.6996,235.7819,10274.0
2021-03-15 10:30:00,257.89,258.03,257.41,257.53,9458.0,235.8459,235.974,235.407,235.5167,9458.0
2021-03-15 10:40:00,257.49,257.49,256.58,256.68,15480.0,235.4801,235.4801,234.6479,234.7394,15480.0
2021-03-15 10:50:00,256.63,257.3,256.46,256.96,10715.0,234.6936,235.3064,234.5382,234.9954,10715.0
2021-03-15 11:00:00,256.84,256.97,256.38,256.9,18805.0,234.8857,235.0046,234.465,234.9406,18805.0
2021-03-15 11:10:00,257.02,257.64,256.92,257.4,6113.0,235.0503,235.6173,234.9588,235.3978,6113.0
2021-03-15 11:20:00,257.36,257.37,256.29,256.42,10047.0,235.3612,235.3704,234.3827,234.5016,10047.0
2021-03-15 11:30:00,256.54,256.57,255.8,255.8,7592.0,234.6113,234.6388,233.9346,233.9346,7592.0
2021-03-15 11:40:00,255.89,257.26,255.82,257.26,6822.0,234.0169,235.2698,233.9529,235.2698,6822.0
2021-03-15 11:50:00,257.25,257.71,257.25,257.68,5203.0,235.2606,235.6813,235.2606,235.6539,5203.0
2021-03-15 12:00:00,257.74,257.74,257.33,257.62,5995.0,235.7088,235.7088,235.3338,235.599,5995.0
2021-03-15 12:10:00,257.67,257.88,257.52,257.52,9607.0,235.6447,235.8368,235.5076,235.5076,9607.0
2021-03-15 12:20:00,257.62,258.32,257.62,258.18,10774.0,235.599,236.2392,235.599,236.1111,10774.0
2021-03-15 12:30:00,258.25,258.3,257.74,257.93,9081.0,236.1752,236.2209,235.7088,235.8825,9081.0
2021-03-15 12:40:00,257.98,259.07,257.98,259.06,9186.0,235.9282,236.9251,235.9282,236.9159,9186.0
2021-03-15 12:50:00,259.13,259.15,258.61,259.15,11670.0,236.9799,236.9982,236.5044,236.9982,11670.0
2021-03-15 13:00:00,259.15,259.46,259.12,259.37,10390.0,236.9982,237.2817,236.9708,237.1994,10390.0
2021-03-15 13:10:00,259.38,259.53,259.18,259.29,7783.0,237.2086,237.3457,237.0257,237.1263,7783.0
2021-03-15 13:20:00,259.28,259.28,259.03,259.04,4360.0,237.1171,237.1171,236.8885,236.8976,4360.0
2021-03-15 13:30:00,258.98,259.15,258.77,259.05,8864.0,236.8428,236.9982,236.6507,236.9068,8864.0
2021-03-15 13:40:00,259.05,259.19,258.95,258.97,11902.0,236.9068,237.0348,236.8153,236.8336,11902.0
2021-03-15 13:50:00,258.99,259.63,258.96,259.57,6314.0,236.8519,237.4372,236.8245,237.3823,6314.0
2021-03-15 14:00:00,259.53,259.58,258.93,258.93,8408.0,237.3457,237.3915,236.797,236.797,8408.0
2021-03-15 14:10:00,258.91,259.04,258.81,258.89,14128.0,236.7787,236.8976,236.6873,236.7605,14128.0
2021-03-15 14:20:00,258.83,259.17,258.74,259.06,18258.0,236.7056,237.0165,236.6233,236.9159,18258.0
2021-03-15 14:30:00,259.02,259.25,258.89,259.04,15990.0,236.8793,237.0897,236.7605,236.8976,15990.0
2021-03-15 14:40:00,259.0,259.02,258.36,258.52,16280.0,236.8611,236.8793,236.2758,236.4221,16280.0
2021-03-15 14:50:00,258.45,258.54,258.2,258.54,14315.0,236.3581,236.4404,236.1294,236.4404,14315.0
2021-03-15 15:00:00,258.55,259.11,258.54,258.7,11447.0,236.4495,236.9616,236.4404,236.5867,11447.0
2021-03-15 15:10:00,258.69,258.71,258.31,258.45,11888.0,236.5775,236.5958,236.23,236.3581,11888.0
2021-03-15 15:20:00,258.48,258.52,258.3,258.52,10601.0,236.3855,236.4221,236.2209,236.4221,10601.0
2021-03-15 15:30:00,258.52,258.97,258.28,258.88,14067.0,236.4221,236.8336,236.2026,236.7513,14067.0
2021-03-15 15:40:00,258.87,259.53,258.85,259.2,19016.0,236.7422,237.3457,236.7239,237.044,19016.0
2021-03-15 15:50:00,259.21,260.29,259.11,260.27,65412.0,237.0531,238.0408,236.9616,238.0225,65412.0
2021-03-16 09:30:00,260.76,260.89,258.87,258.87,16008.0,238.4706,238.5895,236.7422,236.7422,16008.0
2021-03-16 09:40:00,258.56,258.66,256.68,256.88,5914.0,236.4587,236.5501,234.7394,234.9223,5914.0
2021-03-16 09:50:00,256.67,257.28,256.0,256.0,15210.0,234.7302,235.2881,234.1175,234.1175,15210.0
2021-03-16 10:00:00,255.75,256.28,254.19,255.69,24778.0,233.8889,234.3736,232.4622,233.834,24778.0
2021-03-16 10:10:00,255.65,256.56,255.43,256.56,7395.0,233.7974,234.6296,233.5962,234.6296,7395.0
2021-03-16 10:20:00,256.73,256.73,255.87,256.3,10278.0,234.7851,234.7851,233.9986,234.3918,10278.0
2021-03-16 10:30:00,256.3,256.77,255.63,255.63,6640.0,234.3918,234.8217,233.7791,233.7791,6640.0
2021-03-16 10:40:00,255.47,256.03,255.23,255.87,7898.0,233.6328,234.1449,233.4133,233.9986,7898.0
2021-03-16 10:50:00,256.08,256.08,255.26,255.27,11033.0,234.1906,234.1906,233.4407,233.4499,11033.0
2021-03-16 11:00:00,255.22,256.31,255.13,256.07,10885.0,233.4042,234.401,233.3219,234.1815,10885.0
2021-03-16 11:10:00,256.02,256.91,256.01,256.3,6182.0,234.1358,234.9497,234.1266,234.3918,6182.0
2021-03-16 11:20:00,256.45,256.83,256.31,256.43,10344.0,234.529,234.8765,234.401,234.5107,10344.0
2021-03-16 11:30:00,256.44,256.63,256.06,256.16,8902.0,234.5199,234.6936,234.1724,234.2638,8902.0
2021-03-16 11:40:00,256.21,256.63,256.19,256.63,5888.0,234.3095,234.6936,234.2912,234.6936,5888.0
2021-03-16 11:50:00,256.74,257.07,256.34,256.77,13124.0,234.7942,235.096,234.4284,234.8217,13124.0
2021-03-16 12:00:00,257.0,257.18,256.71,256.95,5828.0,235.032,235.1966,234.7668,234.9863,5828.0
2021-03-16 12:10:00,257.0,257.22,256.72,256.72,7113.0,235.032,235.2332,234.7759,234.7759,7113.0
2021-03-16 12:20:00,256.72,256.92,256.5,256.57,6543.0,234.7759,234.9588,234.5747,234.6388,6543.0
2021-03-16 12:30:00,256.61,257.04,256.45,257.04,12129.0,234.6753,235.0686,234.529,235.0686,12129.0
2021-03-16 12:40:00,257.0,257.1,256.91,256.96,7577.0,235.032,235.1235,234.9497,234.9954,7577.0
2021-03-16 12:50:00,257.04,257.11,256.87,256.97,10626.0,235.0686,235.1326,234.9131,235.0046,10626.0
2021-03-16 13:00:00,257.0,257.4,256.84,256.88,61841.0,235.032,235.3978,234.8857,234.9223,61841.0
2021-03-16 13:10:00,256.96,256.97,256.28,256.7,9561.0,234.9954,235.0046,234.3736,234.7577,9561.0
2021-03-16 13:20:00,256.74,257.2,256.69,257.0,28531.0,234.7942,235.2149,234.7485,235.032,28531.0
2021-03-16 13:30:00,257.06,257.1,256.34,256.39,18839.0,235.0869,235.1235,234.4284,234.4741,18839.0
2021-03-16 13:40:00,256.38,257.03,256.25,256.94,12454.0,234.465,235.0594,234.3461,234.9771,12454.0
2021-03-16 13:50:00,257.0,257.05,256.57,256.76,22170.0,235.032,235.0777,234.6388,234.8125,22170.0
2021-03-16 14:00:00,256.8,257.07,256.48,256.65,6338.0,234.8491,235.096,234.5565,234.7119,6338.0
2021-03-16 14:10:00,256.7,256.7,256.25,256.38,10386.0,234.7577,234.7577,234.3461,234.465,10386.0
2021-03-16 14:20:00,256.3,256.46,255.89,255.94,17222.0,234.3918,234.5382,234.0169,234.0626,17222.0
2021-03-16 14:30:00,255.93,257.08,255.93,256.93,53423.0,234.0535,235.1052,234.0535,234.968,53423.0
2021-03-16 14:40:00,257.01,257.02,256.57,256.76,57964.0,235.0412,235.0503,234.6388,234.8125,57964.0
2021-03-16 14:50:00,256.76,258.09,256.7,257.84,18010.0,234.8125,236.0288,234.7577,235.8002,18010.0
2021-03-16 15:00:00,257.77,257.77,257.3,257.47,20854.0,235.7362,235.7362,235.3064,235.4618,20854.0
2021-03-16 15:10:00,257.44,257.55,257.32,257.5,32027.0,235.4344,235.535,235.3247,235.4893,32027.0
2021-03-16 15:20:00,257.52,257.56,257.05,257.1,28701.0,235.5076,235.5441,235.0777,235.1235,28701.0
2021-03-16 15:30:00,257.09,257.11,256.63,256.75,22155.0,235.1143,235.1326,234.6936,234.8034,22155.0
2021-03-16 15:40:00,256.68,256.72,255.64,255.64,47310.0,234.7394,234.7759,233.7883,233.7883,47310.0
2021-03-16 15:50:00,255.71,256.5,255.71,256.19,140626.0,233.8523,234.5747,233.8523,234.2912,140626.0
2021-03-17 09:30:00,256.89,256.89,254.84,255.96,24452.0,234.9314,234.9314,233.0566,234.0809,24452.0
2021-03-17 09:40:00,255.68,256.88,255.63,256.58,11314.0,233.8248,234.9223,233.7791,234.6479,11314.0
2021-03-17 09:50:00,256.49,256.57,255.87,256.04,13829.0,234.5656,234.6388,233.9986,234.1541,13829.0
2021-03-17 10:00:00,255.92,255.92,255.15,255.5,3400.0,234.0443,234.0443,233.3401,233.6602,3400.0
2021-03-17 10:10:00,255.41,256.49,255.41,255.61,10099.0,233.5779,234.5656,233.5779,233.7608,10099.0
2021-03-17 10:20:00,255.51,256.55,255.06,256.33,5117.0,233.6694,234.6205,233.2578,234.4193,5117.0
2021-03-17 10:30:00,256.23,256.32,255.81,256.32,6969.0,234.3278,234.4101,233.9437,234.4101,6969.0
2021-03-17 10:40:00,256.02,256.59,256.0,256.59,6926.0,234.1358,234.6571,234.1175,234.6571,6926.0
2021-03-17 10:50:00,256.69,256.8,256.2,256.2,5957.0,234.7485,234.8491,234.3004,234.3004,5957.0
2021-03-17 11:00:00,256.1,257.45,256.03,257.4,6525.0,234.2089,235.4435,234.1449,235.3978,6525.0
2021-03-17 11:10:00,257.48,257.91,257.26,257.26,7172.0,235.471,235.8642,235.2698,235.2698,7172.0
2021-03-17 11:20:00,257.21,257.62,256.95,257.53,13043.0,235.2241,235.599,234.9863,235.5167,13043.0
2021-03-17 11:30:00,257.69,258.52,257.63,258.45,7714.0,235.663,236.4221,235.6082,236.3581,7714.0
2021-03-17 11:40:00,258.41,258.54,258.12,258.54,8761.0,236.3215,236.4404,236.0563,236.4404,8761.0
2021-03-17 11:50:00,258.67,259.0,258.5,258.93,5881.0,236.5593,236.8611,236.4038,236.797,5881.0
2021-03-17 12:00:00,259.01,260.43,259.01,260.36,11802.0,236.8702,238.1688,236.8702,238.1048,11802.0
2021-03-17 12:10:00,260.36,260.36,259.24,259.58,9563.0,238.1048,238.1048,237.0805,237.3915,9563.0
2021-03-17 12:20:00,259.57,259.65,259.02,259.21,8168.0,237.3823,237.4555,236.8793,237.0531,8168.0
2021-03-17 12:30:00,259.16,259.18,258.65,258.94,4911.0,237.0074,237.0257,236.541,236.8062,4911.0
2021-03-17 12:40:00,258.93,259.17,258.77,259.17,11239.0,236.797,237.0165,236.6507,237.0165,11239.0
2021-03-17 12:50:00,259.2,259.32,258.86,259.1,5814.0,237.044,237.1537,236.733,236.9525,5814.0
2021-03-17 13:00:00,259.14,259.26,258.87,258.95,4093.0,236.9891,237.0988,236.7422,236.8153,4093.0
2021-03-17 13:10:00,258.84,258.86,258.51,258.73,5813.0,236.7147,236.733,236.4129,236.6141,5813.0
2021-03-17 13:20:00,258.72,258.77,258.48,258.67,3391.0,236.605,236.6507,236.3855,236.5593,3391.0
2021-03-17 13:30:00,258.57,259.1,258.54,258.78,9292.0,236.4678,236.9525,236.4404,236.6599,9292.0
2021-03-17 13:40:00,258.75,258.9,258.58,258.79,6991.0,236.6324,236.7696,236.477,236.669,6991.0
2021-03-17 13:50:00,258.68,258.91,258.2,258.2,4786.0,236.5684,236.7787,236.1294,236.1294,4786.0
2021-03-17 14:00:00,258.34,259.55,258.34,259.08,7183.0,236.2575,237.364,236.2575,236.9342,7183.0
2021-03-17 14:10:00,259.12,259.49,258.79,258.87,7185.0,236.9708,237.3092,236.669,236.7422,7185.0
2021-03-17 14:20:00,258.87,258.94,258.13,258.13,9282.0,236.7422,236.8062,236.0654,236.0654,9282.0
2021-03-17 14:30:00,258.07,259.12,258.0,258.94,7408.0,236.0105,236.9708,235.9465,236.8062,7408.0
2021-03-17 14:40:00,259.16,260.07,259.1,259.99,14427.0,237.0074,237.8396,236.9525,237.7664,14427.0
2021-03-17 14:50:00,259.9,259.94,259.5,259.94,11411.0,237.6841,237.7207,237.3183,237.7207,11411.0
2021-03-17 15:00:00,259.84,259.92,259.42,259.79,11059.0,237.6292,237.7024,237.2451,237.5835,11059.0
2021-03-17 15:10:00,259.64,259.69,258.67,258.67,19778.0,237.4463,237.4921,236.5593,236.5593,19778.0
2021-03-17 15:20:00,258.65,258.87,258.13,258.81,35470.0,236.541,236.7422,236.0654,236.6873,35470.0
2021-03-17 15:30:00,258.77,259.08,258.54,258.95,11824.0,236.6507,236.9342,236.4404,236.8153,11824.0
2021-03-17 15:40:00,258.96,259.06,258.01,258.02,13718.0,236.8245,236.9159,235.9557,235.9648,13718.0
2021-03-17 15:50:00,257.8,258.42,257.59,258.16,85713.0,235.7636,236.3306,235.5716,236.0929,85713.0
2021-03-18 09:30:00,258.16,260.06,257.64,260.06,29468.0,236.0929,237.8304,235.6173,237.8304,29468.0
2021-03-18 09:40:00,260.13,260.18,259.4,259.86,12012.0,237.8945,237.9402,237.2269,237.6475,12012.0
2021-03-18 09:50:00,259.58,259.58,258.42,258.63,9238.0,237.3915,237.3915,236.3306,236.5227,9238.0
2021-03-18 10:00:00,258.63,259.57,258.48,259.47,14585.0,236.5227,237.3823,236.3855,237.2909,14585.0
2021-03-18 10:10:00,259.71,260.06,259.23,259.96,10779.0,237.5104,237.8304,237.0714,237.739,10779.0
2021-03-18 10:20:00,260.11,261.28,259.83,261.01,8515.0,237.8762,238.9462,237.6201,238.6992,8515.0
2021-03-18 10:30:00,260.83,261.75,260.74,261.06,7818.0,238.5346,239.376,238.4523,238.745,7818.0
2021-03-18 10:40:00,261.22,261.77,261.08,261.6,11258.0,238.8913,239.3943,238.7633,239.2388,11258.0
2021-03-18 10:50:00,261.58,261.81,260.98,261.21,13047.0,239.2205,239.4309,238.6718,238.8821,13047.0
2021-03-18 11:00:00,261.37,262.71,261.35,262.66,13369.0,239.0285,240.2539,239.0102,240.2082,13369.0
2021-03-18 11:10:00,262.69,262.91,262.03,262.32,15737.0,240.2356,240.4368,239.6321,239.8973,15737.0
2021-03-18 11:20:00,262.47,263.18,262.05,263.11,9853.0,240.0344,240.6837,239.6503,240.6197,9853.0
2021-03-18 11:30:00,263.02,263.02,262.35,262.75,13701.0,240.5374,240.5374,239.9247,240.2905,13701.0
2021-03-18 11:40:00,262.66,263.46,262.4,263.46,11950.0,240.2082,240.9398,239.9704,240.9398,11950.0
2021-03-18 11:50:00,263.27,263.96,263.21,263.63,12366.0,240.7661,241.3971,240.7112,241.0953,12366.0
2021-03-18 12:00:00,263.83,264.07,263.6,263.89,9139.0,241.2782,241.4977,241.0678,241.3331,9139.0
2021-03-18 12:10:00,263.93,264.08,263.46,263.46,9032.0,241.3696,241.5068,240.9398,240.9398,9032.0
2021-03-18 12:20:00,263.5,263.5,263.25,263.43,5632.0,240.9764,240.9764,240.7478,240.9124,5632.0
2021-03-18 12:30:00,263.46,263.52,263.16,263.24,13110.0,240.9398,240.9947,240.6655,240.7386,13110.0
2021-03-18 12:40:00,263.32,263.42,263.17,263.23,6567.0,240.8118,240.9032,240.6746,240.7295,6567.0
2021-03-18 12:50:00,263.26,263.84,262.66,262.74,14862.0,240.7569,241.2873,240.2082,240.2814,14862.0
2021-03-18 13:00:00,262.65,263.36,262.64,263.25,23480.0,240.1991,240.8484,240.1899,240.7478,23480.0
2021-03-18 13:10:00,263.14,263.51,263.02,263.51,8063.0,240.6472,240.9855,240.5374,240.9855,8063.0
2021-03-18 13:20:00,263.62,264.03,263.58,263.77,17840.0,241.0861,241.4611,241.0496,241.2233,17840.0
2021-03-18 13:30:00,263.76,264.35,263.72,264.34,27115.0,241.2142,241.7537,241.1776,241.7446,27115.0
2021-03-18 13:40:00,264.22,264.29,263.95,264.24,10079.0,241.6349,241.6989,241.3879,241.6531,10079.0
2021-03-18 13:50:00,264.22,264.44,264.1,264.11,7233.0,241.6349,241.836,241.5251,241.5343,7233.0
2021-03-18 14:00:00,264.04,264.25,263.4,263.4,9618.0,241.4702,241.6623,240.8849,240.8849,9618.0
2021-03-18 14:10:00,263.35,263.49,262.74,262.81,17601.0,240.8392,240.9673,240.2814,240.3454,17601.0
2021-03-18 14:20:00,262.75,263.17,262.53,262.55,29262.0,240.2905,240.6746,240.0893,240.1076,29262.0
2021-03-18 14:30:00,262.53,262.67,261.32,261.86,25568.0,240.0893,240.2173,238.9827,239.4766,25568.0
2021-03-18 14:40:00,261.74,262.95,261.11,262.91,21337.0,239.3668,240.4734,238.7907,240.4368,21337.0
2021-03-18 14:50:00,262.98,263.32,262.8,263.24,12560.0,240.5008,240.8118,240.3362,240.7386,12560.0
2021-03-18 15:00:00,263.14,263.22,262.34,262.66,10788.0,240.6472,240.7203,239.9156,240.2082,10788.0
2021-03-18 15:10:00,262.79,263.01,262.32,262.93,20064.0,240.3271,240.5283,239.8973,240.4551,20064.0
2021-03-18 15:20:00,262.98,263.07,262.26,262.66,29104.0,240.5008,240.5832,239.8424,240.2082,29104.0
2021-03-18 15:30:00,262.64,263.3,262.11,262.99,42492.0,240.1899,240.7935,239.7052,240.51,42492.0
2021-03-18 15:40:00,262.84,263.05,262.51,262.63,31106.0,240.3728,240.5649,240.071,240.1808,31106.0
2021-03-18 15:50:00,262.5,263.39,262.1,262.85,93804.0,240.0619,240.8758,239.6961,240.382,93804.0
2021-03-19 09:30:00,262.89,263.7,261.35,261.41,173504.0,240.4185,241.1593,239.0102,239.065,173504.0
2021-03-19 09:40:00,261.16,261.16,258.62,258.62,23548.0,238.8364,238.8364,236.5135,236.5135,23548.0
2021-03-19 09:50:00,258.88,261.04,258.88,260.15,21952.0,236.7513,238.7267,236.7513,237.9127,21952.0
2021-03-19 10:00:00,260.09,260.26,258.66,259.02,23333.0,237.8579,238.0133,236.5501,236.8793,23333.0
2021-03-19 10:10:00,259.18,259.75,258.6,259.75,17742.0,237.0257,237.5469,236.4952,237.5469,17742.0
2021-03-19 10:20:00,259.68,260.42,259.4,259.72,17406.0,237.4829,238.1597,237.2269,237.5195,17406.0
2021-03-19 10:30:00,259.72,260.23,258.75,259.0,17568.0,237.5195,237.9859,236.6324,236.8611,17568.0
2021-03-19 10:40:00,259.04,259.2,258.62,259.06,12039.0,236.8976,237.044,236.5135,236.9159,12039.0
2021-03-19 10:50:00,259.14,260.29,259.14,260.13,9189.0,236.9891,238.0408,236.9891,237.8945,9189.0
2021-03-19 11:00:00,260.32,260.69,260.04,260.37,21911.0,238.0682,238.4066,237.8122,238.1139,21911.0
2021-03-19 11:10:00,260.37,260.48,259.85,259.94,17336.0,238.1139,238.2145,237.6384,237.7207,17336.0
2021-03-19 11:20:00,259.9,260.48,259.58,259.74,20072.0,237.6841,238.2145,237.3915,237.5378,20072.0
2021-03-19 11:30:00,259.67,261.07,259.66,260.98,9614.0,237.4738,238.7541,237.4646,238.6718,9614.0
2021-03-19 11:40:00,260.96,261.26,260.83,261.26,9725.0,238.6535,238.9279,238.5346,238.9279,9725.0
2021-03-19 11:50:00,261.25,261.72,261.12,261.12,20734.0,238.9187,239.3485,238.7998,238.7998,20734.0
2021-03-19 12:00:00,261.21,261.46,261.1,261.25,8432.0,238.8821,239.1108,238.7815,238.9187,8432.0
2021-03-19 12:10:00,261.34,261.58,260.97,261.51,9146.0,239.001,239.2205,238.6627,239.1565,9146.0
2021-03-19 12:20:00,261.44,262.48,261.44,262.37,14959.0,239.0925,240.0436,239.0925,239.943,14959.0
2021-03-19 12:30:00,262.52,262.75,261.85,261.98,24016.0,240.0802,240.2905,239.4674,239.5863,24016.0
2021-03-19 12:40:00,262.1,262.3,261.95,262.11,6405.0,239.6961,239.879,239.5589,239.7052,6405.0
2021-03-19 12:50:00,262.1,262.31,261.93,262.13,12230.0,239.6961,239.8881,239.5406,239.7235,12230.0
2021-03-19 13:00:00,262.22,262.23,261.46,261.48,9605.0,239.8058,239.815,239.1108,239.1291,9605.0
2021-03-19 13:10:00,261.66,262.0,261.61,262.0,9951.0,239.2937,239.6046,239.248,239.6046,9951.0
2021-03-19 13:20:00,262.0,262.33,261.89,262.33,10803.0,239.6046,239.9064,239.504,239.9064,10803.0
2021-03-19 13:30:00,262.38,262.58,261.63,261.78,14440.0,239.9521,240.135,239.2662,239.4034,14440.0
2021-03-19 13:40:00,261.76,261.94,261.62,261.81,4665.0,239.3851,239.5497,239.2571,239.4309,4665.0
2021-03-19 13:50:00,261.83,262.01,261.72,261.86,3395.0,239.4491,239.6138,239.3485,239.4766,3395.0
2021-03-19 14:00:00,261.99,262.07,260.99,260.99,8340.0,239.5955,239.6686,238.6809,238.6809,8340.0
2021-03-19 14:10:00,261.0,261.35,261.0,261.05,6163.0,238.6901,239.0102,238.6901,238.7358,6163.0
2021-03-19 14:20:00,261.18,261.36,261.09,261.35,5598.0,238.8547,239.0193,238.7724,239.0102,5598.0
2021-03-19 14:30:00,261.4,261.46,260.53,260.58,22094.0,239.0559,239.1108,238.2603,238.306,22094.0
2021-03-19 14:40:00,260.56,261.38,260.54,261.34,12287.0,238.2877,239.0376,238.2694,239.001,12287.0
2021-03-19 14:50:00,261.27,261.86,260.96,261.86,8295.0,238.937,239.4766,238.6535,239.4766,8295.0
2021-03-19 15:00:00,261.92,262.07,261.56,261.67,12017.0,239.5315,239.6686,239.2022,239.3028,12017.0
2021-03-19 15:10:00,261.64,261.95,261.64,261.8,10943.0,239.2754,239.5589,239.2754,239.4217,10943.0
2021-03-19 15:20:00,261.84,262.26,261.65,262.25,7734.0,239.4583,239.8424,239.2845,239.8332,7734.0
2021-03-19 15:30:00,262.26,263.21,262.03,262.33,22720.0,239.8424,240.7112,239.6321,239.9064,22720.0
2021-03-19 15:40:00,262.43,263.35,262.21,262.62,33556.0,239.9979,240.8392,239.7967,240.1716,33556.0
2021-03-19 15:50:00,262.6,262.6,260.46,260.46,106199.0,240.1533,240.1533,238.1963,238.1963,106199.0
2021-03-22 09:30:00,267.82,268.09,263.76,266.83,195820.0,244.9271,245.174,241.2142,244.0218,195820.0
2021-03-22 09:40:00,266.84,269.96,266.18,267.62,95890.0,244.0309,246.8842,243.4273,244.7442,95890.0
2021-03-22 09:50:00,267.49,267.97,265.75,267.25,31221.0,244.6253,245.0643,243.0341,244.4059,31221.0
2021-03-22 10:00:00,267.2,267.6,265.18,265.69,69983.0,244.3601,244.7259,242.5128,242.9792,69983.0
2021-03-22 10:10:00,265.71,265.82,264.55,265.13,32779.0,242.9975,243.0981,241.9366,242.4671,32779.0
2021-03-22 10:20:00,265.34,265.35,263.57,264.43,16756.0,242.6591,242.6683,241.0404,241.8269,16756.0
2021-03-22 10:30:00,264.68,265.1,263.2,263.41,8176.0,242.0555,242.4396,240.702,240.8941,8176.0
2021-03-22 10:40:00,263.32,263.88,263.04,263.4,7341.0,240.8118,241.3239,240.5557,240.8849,7341.0
2021-03-22 10:50:00,263.4,263.52,262.76,262.89,28570.0,240.8849,240.9947,240.2997,240.4185,28570.0
2021-03-22 11:00:00,262.92,263.25,262.59,262.59,16650.0,240.446,240.7478,240.1442,240.1442,16650.0
2021-03-22 11:10:00,262.55,262.76,260.93,261.28,27916.0,240.1076,240.2997,238.6261,238.9462,27916.0
2021-03-22 11:20:00,261.32,262.49,261.19,262.27,42602.0,238.9827,240.0527,238.8639,239.8515,42602.0
2021-03-22 11:30:00,262.27,262.49,261.52,262.38,27779.0,239.8515,240.0527,239.1656,239.9521,27779.0
2021-03-22 11:40:00,262.34,263.04,261.52,261.53,23221.0,239.9156,240.5557,239.1656,239.1748,23221.0
2021-03-22 11:50:00,261.63,261.87,261.0,261.31,19660.0,239.2662,239.4857,238.6901,238.9736,19660.0
2021-03-22 12:00:00,261.32,261.69,260.68,260.87,28384.0,238.9827,239.3211,238.3974,238.5712,28384.0
2021-03-22 12:10:00,260.96,261.39,260.89,260.89,41554.0,238.6535,239.0468,238.5895,238.5895,41554.0
2021-03-22 12:20:00,260.91,260.91,260.15,260.15,10483.0,238.6078,238.6078,237.9127,237.9127,10483.0
2021-03-22 12:30:00,260.23,260.29,259.57,260.14,22055.0,237.9859,238.0408,237.3823,237.9036,22055.0
2021-03-22 12:40:00,260.06,261.57,260.06,261.57,33399.0,237.8304,239.2114,237.8304,239.2114,33399.0
2021-03-22 12:50:00,261.59,262.33,261.54,262.32,13169.0,239.2297,239.9064,239.1839,239.8973,13169.0
2021-03-22 13:00:00,262.43,262.75,261.92,262.62,33875.0,239.9979,240.2905,239.5315,240.1716,33875.0
2021-03-22 13:10:00,262.54,263.06,262.38,262.87,8852.0,240.0985,240.574,239.9521,240.4002,8852.0
2021-03-22 13:20:00,262.94,263.3,262.68,263.28,9659.0,240.4643,240.7935,240.2265,240.7752,9659.0
2021-03-22 13:30:00,263.28,263.46,262.87,263.03,9486.0,240.7752,240.9398,240.4002,240.5466,9486.0
2021-03-22 13:40:00,263.09,263.09,262.14,262.17,11698.0,240.6014,240.6014,239.7326,239.7601,11698.0
2021-03-22 13:50:00,262.16,262.49,261.92,262.47,32328.0,239.7509,240.0527,239.5315,240.0344,32328.0
2021-03-22 14:00:00,262.41,263.06,262.41,262.79,13976.0,239.9796,240.574,239.9796,240.3271,13976.0
2021-03-22 14:10:00,262.78,262.78,261.84,262.2,46782.0,240.3179,240.3179,239.4583,239.7875,46782.0
2021-03-22 14:20:00,262.14,262.65,262.02,262.59,27218.0,239.7326,240.1991,239.6229,240.1442,27218.0
2021-03-22 14:30:00,262.63,262.82,262.31,262.76,12770.0,240.1808,240.3545,239.8881,240.2997,12770.0
2021-03-22 14:40:00,262.72,263.31,262.72,263.09,12516.0,240.2631,240.8026,240.2631,240.6014,12516.0
2021-03-22 14:50:00,263.32,263.32,262.73,262.73,12620.0,240.8118,240.8118,240.2722,240.2722,12620.0
2021-03-22 15:00:00,262.74,263.13,262.69,262.93,15227.0,240.2814,240.638,240.2356,240.4551,15227.0
2021-03-22 15:10:00,262.96,263.07,262.56,262.63,16930.0,240.4826,240.5832,240.1167,240.1808,16930.0
2021-03-22 15:20:00,262.66,262.74,261.97,262.21,27289.0,240.2082,240.2814,239.5772,239.7967,27289.0
2021-03-22 15:30:00,262.25,262.42,261.3,261.33,68340.0,239.8332,239.9887,238.9644,238.9919,68340.0
2021-03-22 15:40:00,261.25,261.28,259.94,260.58,88976.0,238.9187,238.9462,237.7207,238.306,88976.0
2021-03-22 15:50:00,260.35,261.17,260.01,260.68,219222.0,238.0957,238.8456,237.7847,238.3974,219222.0
2021-03-23 09:30:00,258.64,262.46,258.33,261.83,30863.0,236.5318,240.0253,236.2483,239.4491,30863.0
2021-03-23 09:40:00,261.94,263.73,261.94,262.84,19565.0,239.5497,241.1867,239.5497,240.3728,19565.0
2021-03-23 09:50:00,262.63,263.8,262.44,263.43,15161.0,240.1808,241.2508,240.007,240.9124,15161.0
2021-03-23 10:00:00,263.32,263.55,260.95,260.95,32194.0,240.8118,241.0221,238.6444,238.6444,32194.0
2021-03-23 10:10:00,261.14,261.73,260.77,261.31,11234.0,238.8181,239.3577,238.4798,238.9736,11234.0
2021-03-23 10:20:00,261.24,261.59,260.4,261.22,29974.0,238.9096,239.2297,238.1414,238.8913,29974.0
2021-03-23 10:30:00,261.22,261.32,259.22,259.31,10674.0,238.8913,238.9827,237.0622,237.1446,10674.0
2021-03-23 10:40:00,258.92,259.59,258.74,259.51,13493.0,236.7879,237.4006,236.6233,237.3275,13493.0
2021-03-23 10:50:00,259.46,259.53,258.52,258.73,15157.0,237.2817,237.3457,236.4221,236.6141,15157.0
2021-03-23 11:00:00,258.73,259.66,258.6,259.55,15765.0,236.6141,237.4646,236.4952,237.364,15765.0
2021-03-23 11:10:00,259.54,260.15,259.26,260.01,15605.0,237.3549,237.9127,237.0988,237.7847,15605.0
2021-03-23 11:20:00,260.07,261.27,260.06,261.06,18111.0,237.8396,238.937,237.8304,238.745,18111.0
2021-03-23 11:30:00,261.03,261.25,260.35,260.35,6624.0,238.7175,238.9187,238.0957,238.0957,6624.0
2021-03-23 11:40:00,260.44,260.54,260.04,260.45,8237.0,238.178,238.2694,237.8122,238.1871,8237.0
2021-03-23 11:50:00,260.53,260.87,260.16,260.77,8591.0,238.2603,238.5712,237.9219,238.4798,8591.0
2021-03-23 12:00:00,260.7,261.1,260.14,260.54,7784.0,238.4157,238.7815,237.9036,238.2694,7784.0
2021-03-23 12:10:00,260.6,260.73,260.39,260.56,7542.0,238.3243,238.4432,238.1322,238.2877,7542.0
2021-03-23 12:20:00,260.61,260.64,260.25,260.56,13676.0,238.3334,238.3609,238.0042,238.2877,13676.0
2021-03-23 12:30:00,260.5,261.31,260.5,261.31,8472.0,238.2328,238.9736,238.2328,238.9736,8472.0
2021-03-23 12:40:00,261.25,261.78,261.03,261.38,26817.0,238.9187,239.4034,238.7175,239.0376,26817.0
2021-03-23 12:50:00,261.29,261.47,260.99,261.13,19010.0,238.9553,239.1199,238.6809,238.809,19010.0
2021-03-23 13:00:00,261.25,261.49,260.89,261.02,11930.0,238.9187,239.1382,238.5895,238.7084,11930.0
2021-03-23 13:10:00,260.98,261.51,260.98,261.41,14414.0,238.6718,239.1565,238.6718,239.065,14414.0
2021-03-23 13:20:00,261.45,261.51,261.3,261.4,14479.0,239.1016,239.1565,238.9644,239.0559,14479.0
2021-03-23 13:30:00,261.3,261.31,260.75,260.8,13533.0,238.9644,238.9736,238.4615,238.5072,13533.0
2021-03-23 13:40:00,260.74,260.91,260.35,260.42,18751.0,238.4523,238.6078,238.0957,238.1597,18751.0
2021-03-23 13:50:00,260.45,260.52,260.2,260.5,13609.0,238.1871,238.2511,237.9585,238.2328,13609.0
2021-03-23 14:00:00,260.54,260.84,260.35,260.68,16320.0,238.2694,238.5438,238.0957,238.3974,16320.0
2021-03-23 14:10:00,260.69,261.2,260.57,260.78,22441.0,238.4066,238.873,238.2968,238.4889,22441.0
2021-03-23 14:20:00,260.78,260.79,260.13,260.38,9405.0,238.4889,238.498,237.8945,238.1231,9405.0
2021-03-23 14:30:00,260.37,260.44,259.7,259.83,10938.0,238.1139,238.178,237.5012,237.6201,10938.0
2021-03-23 14:40:00,259.82,259.83,258.98,259.6,15603.0,237.611,237.6201,236.8428,237.4098,15603.0
2021-03-23 14:50:00,259.49,259.77,259.04,259.1,20039.0,237.3092,237.5652,236.8976,236.9525,20039.0
2021-03-23 15:00:00,259.11,259.35,258.69,258.69,21762.0,236.9616,237.1811,236.5775,236.5775,21762.0
2021-03-23 15:10:00,258.75,258.84,258.39,258.79,24570.0,236.6324,236.7147,236.3032,236.669,24570.0
2021-03-23 15:20:00,258.73,259.17,258.41,258.78,29442.0,236.6141,237.0165,236.3215,236.6599,29442.0
2021-03-23 15:30:00,258.75,259.58,258.63,259.13,40103.0,236.6324,237.3915,236.5227,236.9799,40103.0
2021-03-23 15:40:00,259.19,260.05,259.13,259.71,43262.0,237.0348,237.8213,236.9799,237.5104,43262.0
2021-03-23 15:50:00,259.58,260.63,259.35,260.45,114215.0,237.3915,238.3517,237.1811,238.1871,114215.0
2021-03-24 09:30:00,261.15,263.89,261.15,263.88,33945.0,238.8273,241.3331,238.8273,241.3239,33945.0
2021-03-24 09:40:00,263.68,264.32,263.23,263.89,15873.0,241.141,241.7263,240.7295,241.3331,15873.0
2021-03-24 09:50:00,263.89,263.89,263.1,263.24,13934.0,241.3331,241.3331,240.6106,240.7386,13934.0
2021-03-24 10:00:00,263.15,264.16,263.14,263.76,10048.0,240.6563,241.58,240.6472,241.2142,10048.0
2021-03-24 10:10:00,263.69,264.57,263.59,264.09,8750.0,241.1502,241.9549,241.0587,241.516,8750.0
2021-03-24 10:20:00,264.0,265.45,263.77,265.39,17917.0,241.4337,242.7597,241.2233,242.7048,17917.0
2021-03-24 10:30:00,265.38,265.86,265.13,265.8,12356.0,242.6957,243.1347,242.4671,243.0798,12356.0
2021-03-24 10:40:00,265.81,266.25,265.29,266.19,7292.0,243.0889,243.4913,242.6134,243.4365,7292.0
2021-03-24 10:50:00,266.04,266.33,265.69,266.15,10756.0,243.2993,243.5645,242.9792,243.3999,10756.0
2021-03-24 11:00:00,266.19,266.36,265.37,265.38,11883.0,243.4365,243.5919,242.6866,242.6957,11883.0
2021-03-24 11:10:00,265.39,265.48,265.09,265.47,9141.0,242.7048,242.7871,242.4305,242.778,9141.0
2021-03-24 11:20:00,265.47,265.79,265.26,265.53,9098.0,242.778,243.0707,242.586,242.8329,9098.0
2021-03-24 11:30:00,265.44,266.5,265.42,266.16,7000.0,242.7506,243.72,242.7323,243.409,7000.0
2021-03-24 11:40:00,266.02,266.1,265.59,265.91,9276.0,243.281,243.3542,242.8877,243.1804,9276.0
2021-03-24 11:50:00,265.93,265.93,265.4,265.65,5574.0,243.1987,243.1987,242.714,242.9426,5574.0
2021-03-24 12:00:00,265.82,266.27,265.78,266.27,3785.0,243.0981,243.5096,243.0615,243.5096,3785.0
2021-03-24 12:10:00,266.23,267.12,266.23,266.72,10047.0,243.473,244.287,243.473,243.9212,10047.0
2021-03-24 12:20:00,266.81,266.94,266.48,266.55,9427.0,244.0035,244.1224,243.7017,243.7657,9427.0
2021-03-24 12:30:00,266.64,266.66,265.62,266.24,15416.0,243.848,243.8663,242.9152,243.4822,15416.0
2021-03-24 12:40:00,266.23,266.5,265.78,265.86,7751.0,243.473,243.72,243.0615,243.1347,7751.0
2021-03-24 12:50:00,265.86,265.86,265.37,265.7,7904.0,243.1347,243.1347,242.6866,242.9883,7904.0
2021-03-24 13:00:00,265.62,265.71,265.19,265.39,6377.0,242.9152,242.9975,242.5219,242.7048,6377.0
2021-03-24 13:10:00,265.32,265.35,264.7,264.94,8234.0,242.6408,242.6683,242.0738,242.2933,8234.0
2021-03-24 13:20:00,265.01,265.27,264.9,265.14,4880.0,242.3573,242.5951,242.2567,242.4762,4880.0
2021-03-24 13:30:00,265.22,265.46,265.01,265.4,6190.0,242.5494,242.7689,242.3573,242.714,6190.0
2021-03-24 13:40:00,265.41,265.43,264.3,264.88,8004.0,242.7231,242.7414,241.708,242.2384,8004.0
2021-03-24 13:50:00,265.08,265.23,264.9,264.97,7873.0,242.4213,242.5585,242.2567,242.3207,7873.0
2021-03-24 14:00:00,264.91,264.91,264.68,264.79,7702.0,242.2659,242.2659,242.0555,242.1561,7702.0
2021-03-24 14:10:00,264.77,265.25,264.74,265.21,6455.0,242.1378,242.5768,242.1104,242.5402,6455.0
2021-03-24 14:20:00,265.16,265.55,265.16,265.38,5480.0,242.4945,242.8512,242.4945,242.6957,5480.0
2021-03-24 14:30:00,265.32,265.34,264.9,265.15,5795.0,242.6408,242.6591,242.2567,242.4854,5795.0
2021-03-24 14:40:00,265.24,265.73,264.81,265.73,9097.0,242.5677,243.0158,242.1744,243.0158,9097.0
2021-03-24 14:50:00,265.71,265.8,265.03,265.16,10660.0,242.9975,243.0798,242.3756,242.4945,10660.0
2021-03-24 15:00:00,265.04,266.09,264.94,266.03,8640.0,242.3848,243.345,242.2933,243.2901,8640.0
2021-03-24 15:10:00,265.96,266.37,265.72,266.26,11611.0,243.2261,243.6011,243.0066,243.5005,11611.0
2021-03-24 15:20:00,266.13,266.16,265.25,265.3,17958.0,243.3816,243.409,242.5768,242.6225,17958.0
2021-03-24 15:30:00,265.35,265.54,265.04,265.19,12428.0,242.6683,242.842,242.3848,242.5219,12428.0
2021-03-24 15:40:00,265.12,265.72,265.09,265.62,18317.0,242.4579,243.0066,242.4305,242.9152,18317.0
2021-03-24 15:50:00,265.52,265.63,264.23,264.28,64285.0,242.8237,242.9243,241.644,241.6897,64285.0
2021-03-25 09:30:00,264.31,264.69,260.85,260.85,58142.0,241.7172,242.0647,238.5529,238.5529,58142.0
2021-03-25 09:40:00,261.03,262.31,260.52,262.3,34315.0,238.7175,239.8881,238.2511,239.879,34315.0
2021-03-25 09:50:00,262.32,263.17,262.07,262.98,28408.0,239.8973,240.6746,239.6686,240.5008,28408.0
2021-03-25 10:00:00,262.87,263.59,262.27,262.29,14133.0,240.4002,241.0587,239.8515,239.8698,14133.0
2021-03-25 10:10:00,262.31,262.64,261.99,262.42,31843.0,239.8881,240.1899,239.5955,239.9887,31843.0
2021-03-25 10:20:00,262.48,263.25,262.48,262.83,7566.0,240.0436,240.7478,240.0436,240.3637,7566.0
2021-03-25 10:30:00,263.19,263.26,262.55,262.55,7016.0,240.6929,240.7569,240.1076,240.1076,7016.0
2021-03-25 10:40:00,262.62,262.73,262.17,262.34,8315.0,240.1716,240.2722,239.7601,239.9156,8315.0
2021-03-25 10:50:00,262.33,262.41,261.75,262.41,14708.0,239.9064,239.9796,239.376,239.9796,14708.0
2021-03-25 11:00:00,262.36,262.42,261.73,262.03,12022.0,239.9338,239.9887,239.3577,239.6321,12022.0
2021-03-25 11:10:00,262.12,262.54,261.95,262.54,26191.0,239.7144,240.0985,239.5589,240.0985,26191.0
2021-03-25 11:20:00,262.55,262.77,262.19,262.61,15983.0,240.1076,240.3088,239.7784,240.1625,15983.0
2021-03-25 11:30:00,262.53,264.16,262.53,263.72,23121.0,240.0893,241.58,240.0893,241.1776,23121.0
2021-03-25 11:40:00,263.8,263.8,262.76,263.23,32223.0,241.2508,241.2508,240.2997,240.7295,32223.0
2021-03-25 11:50:00,263.11,265.37,263.1,265.26,25991.0,240.6197,242.6866,240.6106,242.586,25991.0
2021-03-25 12:00:00,265.42,265.44,264.38,264.38,16924.0,242.7323,242.7506,241.7812,241.7812,16924.0
2021-03-25 12:10:00,264.43,264.99,264.24,264.84,10831.0,241.8269,242.339,241.6531,242.2019,10831.0
2021-03-25 12:20:00,265.01,265.7,265.0,265.42,6320.0,242.3573,242.9883,242.3482,242.7323,6320.0
2021-03-25 12:30:00,265.43,265.84,265.3,265.45,15972.0,242.7414,243.1164,242.6225,242.7597,15972.0
2021-03-25 12:40:00,265.41,266.17,265.41,265.78,8182.0,242.7231,243.4182,242.7231,243.0615,8182.0
2021-03-25 12:50:00,265.72,266.36,265.44,266.08,9652.0,243.0066,243.5919,242.7506,243.3359,9652.0
2021-03-25 13:00:00,265.77,266.14,265.26,265.43,16870.0,243.0524,243.3907,242.586,242.7414,16870.0
2021-03-25 13:10:00,265.64,266.71,265.5,266.32,6535.0,242.9335,243.912,242.8054,243.5553,6535.0
2021-03-25 13:20:00,266.56,266.56,265.94,266.04,18947.0,243.7748,243.7748,243.2078,243.2993,18947.0
2021-03-25 13:30:00,265.91,266.1,265.21,266.1,22572.0,243.1804,243.3542,242.5402,243.3542,22572.0
2021-03-25 13:40:00,266.19,267.08,266.06,266.48,12104.0,243.4365,244.2504,243.3176,243.7017,12104.0
2021-03-25 13:50:00,266.33,266.6,265.9,265.9,10131.0,243.5645,243.8114,243.1712,243.1712,10131.0
2021-03-25 14:00:00,265.88,266.19,265.55,265.94,8321.0,243.153,243.4365,242.8512,243.2078,8321.0
2021-03-25 14:10:00,265.99,266.52,265.88,266.51,10068.0,243.2536,243.7383,243.153,243.7291,10068.0
2021-03-25 14:20:00,266.55,266.68,266.07,266.08,10494.0,243.7657,243.8846,243.3267,243.3359,10494.0
2021-03-25 14:30:00,266.12,266.99,265.91,266.9,11784.0,243.3724,244.1681,243.1804,244.0858,11784.0
2021-03-25 14:40:00,267.02,267.51,267.02,267.22,10648.0,244.1955,244.6436,244.1955,244.3784,10648.0
2021-03-25 14:50:00,267.3,267.72,267.07,267.54,10127.0,244.4516,244.8357,244.2412,244.6711,10127.0
2021-03-25 15:00:00,267.63,267.77,267.04,267.18,13450.0,244.7534,244.8814,244.2138,244.3418,13450.0
2021-03-25 15:10:00,267.18,267.29,266.95,267.25,28101.0,244.3418,244.4424,244.1315,244.4059,28101.0
2021-03-25 15:20:00,267.31,267.97,267.26,267.83,13306.0,244.4607,245.0643,244.415,244.9363,13306.0
2021-03-25 15:30:00,267.77,268.04,267.68,267.92,18706.0,244.8814,245.1283,244.7991,245.0186,18706.0
2021-03-25 15:40:00,267.95,268.17,267.48,267.51,21581.0,245.046,245.2472,244.6162,244.6436,21581.0
2021-03-25 15:50:00,267.59,268.34,267.59,268.02,68220.0,244.7168,245.4027,244.7168,245.11,68220.0
2021-03-26 09:30:00,268.57,269.15,267.71,268.5,20348.0,245.613,246.1434,244.8265,245.549,20348.0
2021-03-26 09:40:00,268.34,268.5,267.35,267.46,6165.0,245.4027,245.549,244.4973,244.5979,6165.0
2021-03-26 09:50:00,267.35,268.52,267.05,268.34,11930.0,244.4973,245.5673,244.2229,245.4027,11930.0
2021-03-26 10:00:00,268.52,268.63,267.97,268.05,10894.0,245.5673,245.6679,245.0643,245.1375,10894.0
2021-03-26 10:10:00,268.24,269.51,268.23,269.47,9665.0,245.3112,246.4727,245.3021,246.4361,9665.0
2021-03-26 10:20:00,269.49,270.0,269.18,269.92,13026.0,246.4544,246.9208,246.1709,246.8476,13026.0
2021-03-26 10:30:00,269.98,270.2,269.71,270.06,9490.0,246.9025,247.1037,246.6556,246.9757,9490.0
2021-03-26 10:40:00,270.11,270.49,269.81,269.91,7814.0,247.0214,247.3689,246.747,246.8385,7814.0
2021-03-26 10:50:00,269.94,270.3,269.45,269.75,9671.0,246.8659,247.1951,246.4178,246.6922,9671.0
2021-03-26 11:00:00,269.85,270.17,269.61,269.97,4814.0,246.7836,247.0763,246.5641,246.8934,4814.0
2021-03-26 11:10:00,269.92,269.93,268.84,268.96,5182.0,246.8476,246.8568,245.8599,245.9697,5182.0
2021-03-26 11:20:00,269.08,269.85,268.99,269.85,3144.0,246.0794,246.7836,245.9971,246.7836,3144.0
2021-03-26 11:30:00,269.89,269.89,269.24,269.6,5903.0,246.8202,246.8202,246.2257,246.555,5903.0
2021-03-26 11:40:00,269.6,269.99,269.29,269.97,5942.0,246.555,246.9116,246.2715,246.8934,5942.0
2021-03-26 11:50:00,269.99,270.02,269.76,269.79,6285.0,246.9116,246.9391,246.7013,246.7287,6285.0
2021-03-26 12:00:00,269.9,270.12,269.83,269.98,2921.0,246.8293,247.0305,246.7653,246.9025,2921.0
2021-03-26 12:10:00,269.96,270.12,269.79,269.94,6269.0,246.8842,247.0305,246.7287,246.8659,6269.0
2021-03-26 12:20:00,270.05,270.5,270.05,270.1,7580.0,246.9665,247.378,246.9665,247.0122,7580.0
2021-03-26 12:30:00,270.22,270.75,270.21,270.58,4236.0,247.122,247.6067,247.1128,247.4512,4236.0
2021-03-26 12:40:00,270.59,270.83,270.43,270.8,8144.0,247.4604,247.6798,247.314,247.6524,8144.0
2021-03-26 12:50:00,270.79,271.24,270.67,270.81,4227.0,247.6433,248.0548,247.5335,247.6615,4227.0
2021-03-26 13:00:00,270.89,271.4,270.83,271.31,8031.0,247.7347,248.2011,247.6798,248.1188,8031.0
2021-03-26 13:10:00,271.14,271.19,270.89,270.98,3763.0,247.9633,248.0091,247.7347,247.817,3763.0
2021-03-26 13:20:00,271.05,271.29,270.69,270.69,4458.0,247.881,248.1005,247.5518,247.5518,4458.0
2021-03-26 13:30:00,270.69,270.97,269.95,269.95,7766.0,247.5518,247.8079,246.8751,246.8751,7766.0
2021-03-26 13:40:00,269.8,269.89,269.62,269.69,4918.0,246.7379,246.8202,246.5733,246.6373,4918.0
2021-03-26 13:50:00,269.77,270.55,269.72,270.22,11506.0,246.7104,247.4238,246.6647,247.122,11506.0
2021-03-26 14:00:00,270.33,270.52,269.51,269.56,28434.0,247.2226,247.3963,246.4727,246.5184,28434.0
2021-03-26 14:10:00,269.5,269.76,269.01,269.19,16818.0,246.4635,246.7013,246.0154,246.18,16818.0
2021-03-26 14:20:00,269.19,269.55,269.1,269.25,23222.0,246.18,246.5093,246.0977,246.2349,23222.0
2021-03-26 14:30:00,269.18,270.23,269.18,270.01,10776.0,246.1709,247.1311,246.1709,246.9299,10776.0
2021-03-26 14:40:00,269.98,270.04,269.25,269.45,9102.0,246.9025,246.9574,246.2349,246.4178,9102.0
2021-03-26 14:50:00,269.48,270.58,269.47,270.58,21338.0,246.4452,247.4512,246.4361,247.4512,21338.0
2021-03-26 15:00:00,270.51,270.96,270.34,270.35,11129.0,247.3872,247.7987,247.2317,247.2409,11129.0
2021-03-26 15:10:00,270.38,270.79,270.13,270.79,7880.0,247.2683,247.6433,247.0397,247.6433,7880.0
2021-03-26 15:20:00,270.84,270.86,269.98,270.1,11057.0,247.689,247.7073,246.9025,247.0122,11057.0
2021-03-26 15:30:00,270.1,270.93,270.03,270.31,17223.0,247.0122,247.7713,246.9482,247.2043,17223.0
2021-03-26 15:40:00,270.5,271.57,270.24,271.57,52592.0,247.378,248.3566,247.1403,248.3566,52592.0
2021-03-26 15:50:00,271.62,273.06,271.45,272.77,67207.0,248.4023,249.7192,248.2468,249.454,67207.0
2021-03-29 09:30:00,272.48,273.88,271.53,271.67,30005.0,249.1888,250.4691,248.32,248.448,30005.0
2021-03-29 09:40:00,271.68,272.81,271.13,271.4,32861.0,248.4572,249.4906,247.9542,248.2011,32861.0
2021-03-29 09:50:00,271.39,272.86,271.21,272.63,16800.0,248.192,249.5363,248.0274,249.326,16800.0
2021-03-29 10:00:00,272.44,272.48,270.64,270.64,21463.0,249.1522,249.1888,247.5061,247.5061,21463.0
2021-03-29 10:10:00,271.04,271.24,270.28,270.34,14175.0,247.8719,248.0548,247.1769,247.2317,14175.0
2021-03-29 10:20:00,270.33,270.47,269.59,269.79,9524.0,247.2226,247.3506,246.5458,246.7287,9524.0
2021-03-29 10:30:00,269.44,270.07,269.11,269.73,5372.0,246.4087,246.9848,246.1069,246.6739,5372.0
2021-03-29 10:40:00,269.67,269.76,269.02,269.61,3855.0,246.619,246.7013,246.0246,246.5641,3855.0
2021-03-29 10:50:00,269.74,270.0,269.4,269.67,10148.0,246.683,246.9208,246.3721,246.619,10148.0
2021-03-29 11:00:00,269.51,270.1,269.16,269.55,9376.0,246.4727,247.0122,246.1526,246.5093,9376.0
2021-03-29 11:10:00,269.59,269.79,268.78,268.84,15207.0,246.5458,246.7287,245.8051,245.8599,15207.0
2021-03-29 11:20:00,268.57,269.6,268.57,269.46,10731.0,245.613,246.555,245.613,246.4269,10731.0
2021-03-29 11:30:00,269.45,270.11,269.31,269.87,8258.0,246.4178,247.0214,246.2898,246.8019,8258.0
2021-03-29 11:40:00,269.81,270.16,269.56,269.86,10087.0,246.747,247.0671,246.5184,246.7928,10087.0
2021-03-29 11:50:00,269.78,270.2,269.69,270.1,5701.0,246.7196,247.1037,246.6373,247.0122,5701.0
2021-03-29 12:00:00,270.09,270.12,269.48,269.49,5554.0,247.0031,247.0305,246.4452,246.4544,5554.0
2021-03-29 12:10:00,269.51,269.52,268.98,268.98,6058.0,246.4727,246.4818,245.988,245.988,6058.0
2021-03-29 12:20:00,268.86,269.78,268.66,269.75,7917.0,245.8782,246.7196,245.6953,246.6922,7917.0
2021-03-29 12:30:00,269.65,270.34,269.65,270.15,11070.0,246.6007,247.2317,246.6007,247.058,11070.0
2021-03-29 12:40:00,270.15,270.35,269.87,270.0,4611.0,247.058,247.2409,246.8019,246.9208,4611.0
2021-03-29 12:50:00,269.94,270.5,269.82,270.25,6483.0,246.8659,247.378,246.7562,247.1494,6483.0
2021-03-29 13:00:00,270.18,270.52,270.08,270.08,10978.0,247.0854,247.3963,246.9939,246.9939,10978.0
2021-03-29 13:10:00,270.12,270.3,269.98,270.27,6361.0,247.0305,247.1951,246.9025,247.1677,6361.0
2021-03-29 13:20:00,270.23,270.3,269.96,270.03,3097.0,247.1311,247.1951,246.8842,246.9482,3097.0
2021-03-29 13:30:00,270.09,271.14,269.99,270.57,4046.0,247.0031,247.9633,246.9116,247.4421,4046.0
2021-03-29 13:40:00,270.43,270.77,270.31,270.59,5839.0,247.314,247.625,247.2043,247.4604,5839.0
2021-03-29 13:50:00,270.56,270.83,270.5,270.83,5720.0,247.4329,247.6798,247.378,247.6798,5720.0
2021-03-29 14:00:00,270.72,271.44,270.46,271.29,6745.0,247.5792,248.2377,247.3415,248.1005,6745.0
2021-03-29 14:10:00,271.3,271.34,270.95,271.34,4297.0,248.1097,248.1462,247.7896,248.1462,4297.0
2021-03-29 14:20:00,271.4,271.54,271.11,271.54,7193.0,248.2011,248.3291,247.9359,248.3291,7193.0
2021-03-29 14:30:00,271.61,272.0,271.33,271.72,8380.0,248.3932,248.7498,248.1371,248.4938,8380.0
2021-03-29 14:40:00,271.77,272.55,271.68,272.23,48429.0,248.5395,249.2528,248.4572,248.9602,48429.0
2021-03-29 14:50:00,272.09,272.47,271.64,271.92,8358.0,248.8321,249.1797,248.4206,248.6767,8358.0
2021-03-29 15:00:00,272.0,272.3,271.75,272.06,7937.0,248.7498,249.0242,248.5212,248.8047,7937.0
2021-03-29 15:10:00,272.1,272.26,271.97,272.06,8257.0,248.8413,248.9876,248.7224,248.8047,8257.0
2021-03-29 15:20:00,272.08,272.42,271.96,272.09,8494.0,248.823,249.1339,248.7132,248.8321,8494.0
2021-03-29 15:30:00,272.05,272.05,271.56,271.93,14274.0,248.7956,248.7956,248.3474,248.6858,14274.0
2021-03-29 15:40:00,271.88,271.98,271.0,271.0,10204.0,248.6401,248.7315,247.8353,247.8353,10204.0
2021-03-29 15:50:00,271.05,271.34,270.61,270.94,41320.0,247.881,248.1462,247.4786,247.7804,41320.0
2021-03-30 09:30:00,269.28,271.7,269.28,271.46,19669.0,246.2623,248.4755,246.2623,248.256,19669.0
2021-03-30 09:40:00,271.27,271.43,270.54,270.62,6830.0,248.0822,248.2286,247.4146,247.4878,6830.0
2021-03-30 09:50:00,271.01,271.67,270.83,271.53,9559.0,247.8445,248.448,247.6798,248.32,9559.0
2021-03-30 10:00:00,271.53,272.0,270.89,271.38,9233.0,248.32,248.7498,247.7347,248.1828,9233.0
2021-03-30 10:10:00,271.27,271.65,271.05,271.05,7276.0,248.0822,248.4297,247.881,247.881,7276.0
2021-03-30 10:20:00,270.97,271.03,270.32,271.03,6753.0,247.8079,247.8627,247.2134,247.8627,6753.0
2021-03-30 10:30:00,271.03,271.55,270.9,271.55,5393.0,247.8627,248.3383,247.7439,248.3383,5393.0
2021-03-30 10:40:00,271.55,271.76,271.44,271.73,6435.0,248.3383,248.5303,248.2377,248.5029,6435.0
2021-03-30 10:50:00,271.7,271.7,270.89,270.94,7771.0,248.4755,248.4755,247.7347,247.7804,7771.0
2021-03-30 11:00:00,270.78,271.57,270.78,271.19,5887.0,247.6341,248.3566,247.6341,248.0091,5887.0
2021-03-30 11:10:00,271.1,271.48,270.88,271.48,4353.0,247.9268,248.2743,247.7256,248.2743,4353.0
2021-03-30 11:20:00,271.51,271.6,270.9,270.95,4174.0,248.3017,248.384,247.7439,247.7896,4174.0
2021-03-30 11:30:00,270.92,270.96,270.21,270.37,6098.0,247.7621,247.7987,247.1128,247.2592,6098.0
2021-03-30 11:40:00,270.6,271.35,270.42,270.69,7196.0,247.4695,248.1554,247.3049,247.5518,7196.0
2021-03-30 11:50:00,270.78,271.03,270.6,270.81,7820.0,247.6341,247.8627,247.4695,247.6615,7820.0
2021-03-30 12:00:00,270.94,271.24,270.89,271.12,12547.0,247.7804,248.0548,247.7347,247.945,12547.0
2021-03-30 12:10:00,271.04,271.47,271.04,271.26,7589.0,247.8719,248.2651,247.8719,248.0731,7589.0
2021-03-30 12:20:00,271.08,271.46,271.08,271.31,10092.0,247.9085,248.256,247.9085,248.1188,10092.0
2021-03-30 12:30:00,271.2,271.35,270.93,271.35,11268.0,248.0182,248.1554,247.7713,248.1554,11268.0
2021-03-30 12:40:00,271.3,271.31,270.87,271.13,3048.0,248.1097,248.1188,247.7164,247.9542,3048.0
2021-03-30 12:50:00,271.1,271.58,271.05,271.41,2929.0,247.9268,248.3657,247.881,248.2103,2929.0
2021-03-30 13:00:00,271.32,271.63,271.14,271.51,11564.0,248.128,248.4115,247.9633,248.3017,11564.0
2021-03-30 13:10:00,271.45,271.45,270.56,270.99,14709.0,248.2468,248.2468,247.4329,247.8262,14709.0
2021-03-30 13:20:00,271.0,271.12,270.81,270.81,10157.0,247.8353,247.945,247.6615,247.6615,10157.0
2021-03-30 13:30:00,270.86,270.92,269.89,269.97,21161.0,247.7073,247.7621,246.8202,246.8934,21161.0
2021-03-30 13:40:00,270.04,270.46,269.86,270.32,7823.0,246.9574,247.3415,246.7928,247.2134,7823.0
2021-03-30 13:50:00,270.48,270.68,270.26,270.26,4380.0,247.3598,247.5427,247.1586,247.1586,4380.0
2021-03-30 14:00:00,270.08,270.2,269.88,270.17,15482.0,246.9939,247.1037,246.811,247.0763,15482.0
2021-03-30 14:10:00,270.13,270.31,269.87,270.29,25453.0,247.0397,247.2043,246.8019,247.186,25453.0
2021-03-30 14:20:00,270.3,270.61,270.19,270.58,23267.0,247.1951,247.4786,247.0945,247.4512,23267.0
2021-03-30 14:30:00,270.57,270.82,270.34,270.34,10078.0,247.4421,247.6707,247.2317,247.2317,10078.0
2021-03-30 14:40:00,270.29,270.5,270.16,270.49,9884.0,247.186,247.378,247.0671,247.3689,9884.0
2021-03-30 14:50:00,270.5,270.92,270.28,270.77,5575.0,247.378,247.7621,247.1769,247.625,5575.0
2021-03-30 15:00:00,270.78,271.5,270.72,271.35,14016.0,247.6341,248.2926,247.5792,248.1554,14016.0
2021-03-30 15:10:00,271.37,271.38,270.95,270.99,10633.0,248.1737,248.1828,247.7896,247.8262,10633.0
2021-03-30 15:20:00,270.96,271.36,270.95,271.33,10943.0,247.7987,248.1645,247.7896,248.1371,10943.0
2021-03-30 15:30:00,271.33,271.41,270.93,271.0,16035.0,248.1371,248.2103,247.7713,247.8353,16035.0
2021-03-30 15:40:00,270.99,271.14,270.22,270.27,16405.0,247.8262,247.9633,247.122,247.1677,16405.0
2021-03-30 15:50:00,270.13,270.45,269.61,270.44,62523.0,247.0397,247.3323,246.5641,247.3232,62523.0
2021-03-31 09:30:00,269.99,271.46,269.29,271.03,32734.0,246.9116,248.256,246.2715,247.8627,32734.0
2021-03-31 09:40:00,271.35,271.72,270.89,270.94,15681.0,248.1554,248.4938,247.7347,247.7804,15681.0
2021-03-31 09:50:00,270.63,270.63,269.65,269.72,7958.0,247.4969,247.4969,246.6007,246.6647,7958.0
2021-03-31 10:00:00,269.91,271.02,269.74,270.82,7411.0,246.8385,247.8536,246.683,247.6707,7411.0
2021-03-31 10:10:00,270.75,270.75,269.12,269.69,10414.0,247.6067,247.6067,246.116,246.6373,10414.0
2021-03-31 10:20:00,269.53,269.6,268.92,269.06,9521.0,246.491,246.555,245.9331,246.0611,9521.0
2021-03-31 10:30:00,269.09,269.41,268.68,269.3,7569.0,246.0886,246.3812,245.7136,246.2806,7569.0
2021-03-31 10:40:00,269.31,269.55,268.32,268.57,11119.0,246.2898,246.5093,245.3844,245.613,11119.0
2021-03-31 10:50:00,268.57,269.0,268.48,268.78,5564.0,245.613,246.0063,245.5307,245.8051,5564.0
2021-03-31 11:00:00,268.97,269.73,268.88,269.71,6358.0,245.9788,246.6739,245.8965,246.6556,6358.0
2021-03-31 11:10:00,269.81,269.81,269.15,269.67,8249.0,246.747,246.747,246.1434,246.619,8249.0
2021-03-31 11:20:00,269.6,269.7,269.02,269.03,11471.0,246.555,246.6464,246.0246,246.0337,11471.0
2021-03-31 11:30:00,268.94,269.06,268.2,268.2,18988.0,245.9514,246.0611,245.2746,245.2746,18988.0
2021-03-31 11:40:00,268.23,269.6,268.21,269.6,5372.0,245.3021,246.555,245.2838,246.555,5372.0
2021-03-31 11:50:00,269.65,270.14,269.56,269.91,12037.0,246.6007,247.0488,246.5184,246.8385,12037.0
2021-03-31 12:00:00,270.02,270.82,269.99,270.78,12676.0,246.9391,247.6707,246.9116,247.6341,12676.0
2021-03-31 12:10:00,270.78,271.31,270.69,271.04,35077.0,247.6341,248.1188,247.5518,247.8719,35077.0
2021-03-31 12:20:00,271.04,271.05,270.07,270.35,12297.0,247.8719,247.881,246.9848,247.2409,12297.0
2021-03-31 12:30:00,270.42,270.53,270.0,270.0,7977.0,247.3049,247.4055,246.9208,246.9208,7977.0
2021-03-31 12:40:00,270.01,270.63,269.86,270.29,9492.0,246.9299,247.4969,246.7928,247.186,9492.0
2021-03-31 12:50:00,270.29,270.61,270.18,270.52,7536.0,247.186,247.4786,247.0854,247.3963,7536.0
2021-03-31 13:00:00,270.77,271.06,270.65,271.03,7558.0,247.625,247.8902,247.5152,247.8627,7558.0
2021-03-31 13:10:00,271.08,271.08,270.62,270.65,6793.0,247.9085,247.9085,247.4878,247.5152,6793.0
2021-03-31 13:20:00,270.69,270.97,270.68,270.97,4834.0,247.5518,247.8079,247.5427,247.8079,4834.0
2021-03-31 13:30:00,270.93,271.3,270.87,271.01,15883.0,247.7713,248.1097,247.7164,247.8445,15883.0
2021-03-31 13:40:00,271.06,271.12,270.8,270.98,10300.0,247.8902,247.945,247.6524,247.817,10300.0
2021-03-31 13:50:00,270.97,271.21,270.73,271.11,13949.0,247.8079,248.0274,247.5884,247.9359,13949.0
2021-03-31 14:00:00,271.16,271.22,270.91,270.91,10499.0,247.9816,248.0365,247.753,247.753,10499.0
2021-03-31 14:10:00,270.91,270.91,270.6,270.71,6247.0,247.753,247.753,247.4695,247.5701,6247.0
2021-03-31 14:20:00,270.6,270.91,270.6,270.84,8717.0,247.4695,247.753,247.4695,247.689,8717.0
2021-03-31 14:30:00,270.91,271.85,270.91,271.15,9592.0,247.753,248.6127,247.753,247.9725,9592.0
2021-03-31 14:40:00,271.15,271.28,270.74,270.74,7219.0,247.9725,248.0914,247.5975,247.5975,7219.0
2021-03-31 14:50:00,270.74,270.84,270.19,270.22,8995.0,247.5975,247.689,247.0945,247.122,8995.0
2021-03-31 15:00:00,270.24,270.25,269.71,269.75,8203.0,247.1403,247.1494,246.6556,246.6922,8203.0
2021-03-31 15:10:00,269.84,270.04,269.39,269.99,7769.0,246.7745,246.9574,246.3629,246.9116,7769.0
2021-03-31 15:20:00,269.98,270.29,269.93,270.12,13425.0,246.9025,247.186,246.8568,247.0305,13425.0
2021-03-31 15:30:00,270.13,270.48,270.06,270.13,16604.0,247.0397,247.3598,246.9757,247.0397,16604.0
2021-03-31 15:40:00,270.16,270.27,269.74,269.82,19696.0,247.0671,247.1677,246.683,246.7562,19696.0
2021-03-31 15:50:00,269.67,269.84,268.49,268.79,154712.0,246.619,246.7745,245.5399,245.8142,154712.0
2021-04-01 09:30:00,270.35,271.86,269.01,270.59,45167.0,247.2409,248.6218,246.0154,247.4604,45167.0
2021-04-01 09:40:00,270.42,271.25,269.21,269.24,10062.0,247.3049,248.0639,246.1983,246.2257,10062.0
2021-04-01 09:50:00,269.54,269.97,268.9,269.37,13675.0,246.5001,246.8934,245.9148,246.3446,13675.0
2021-04-01 10:00:00,269.69,270.85,269.16,270.03,12004.0,246.6373,247.6981,246.1526,246.9482,12004.0
2021-04-01 10:10:00,270.1,270.1,268.84,269.16,10198.0,247.0122,247.0122,245.8599,246.1526,10198.0
2021-04-01 10:20:00,269.2,269.88,268.99,269.62,6726.0,246.1892,246.811,245.9971,246.5733,6726.0
2021-04-01 10:30:00,269.62,269.89,269.19,269.84,5953.0,246.5733,246.8202,246.18,246.7745,5953.0
2021-04-01 10:40:00,269.75,269.92,269.59,269.84,8344.0,246.6922,246.8476,246.5458,246.7745,8344.0
2021-04-01 10:50:00,269.78,270.27,269.7,270.27,7309.0,246.7196,247.1677,246.6464,247.1677,7309.0
2021-04-01 11:00:00,270.3,270.5,269.98,270.22,7964.0,247.1951,247.378,246.9025,247.122,7964.0
2021-04-01 11:10:00,270.12,270.39,269.9,270.1,9129.0,247.0305,247.2774,246.8293,247.0122,9129.0
2021-04-01 11:20:00,270.08,270.57,270.07,270.47,8373.0,246.9939,247.4421,246.9848,247.3506,8373.0
2021-04-01 11:30:00,270.43,270.71,270.38,270.64,6495.0,247.314,247.5701,247.2683,247.5061,6495.0
2021-04-01 11:40:00,270.57,270.63,269.82,269.82,8381.0,247.4421,247.4969,246.7562,246.7562,8381.0
2021-04-01 11:50:00,269.89,270.01,269.3,269.31,11394.0,246.8202,246.9299,246.2806,246.2898,11394.0
2021-04-01 12:00:00,269.41,269.96,269.41,269.77,11620.0,246.3812,246.8842,246.3812,246.7104,11620.0
2021-04-01 12:10:00,269.74,269.88,269.38,269.81,9891.0,246.683,246.811,246.3538,246.747,9891.0
2021-04-01 12:20:00,269.85,269.98,269.65,269.65,10303.0,246.7836,246.9025,246.6007,246.6007,10303.0
2021-04-01 12:30:00,269.65,269.94,269.52,269.72,13482.0,246.6007,246.8659,246.4818,246.6647,13482.0
2021-04-01 12:40:00,269.79,269.79,269.21,269.47,10536.0,246.7287,246.7287,246.1983,246.4361,10536.0
2021-04-01 12:50:00,269.55,269.71,269.46,269.64,7860.0,246.5093,246.6556,246.4269,246.5916,7860.0
2021-04-01 13:00:00,269.67,270.03,269.55,269.8,8265.0,246.619,246.9482,246.5093,246.7379,8265.0
2021-04-01 13:10:00,269.69,269.81,269.52,269.63,10445.0,246.6373,246.747,246.4818,246.5824,10445.0
2021-04-01 13:20:00,269.67,270.01,269.61,269.81,7355.0,246.619,246.9299,246.5641,246.747,7355.0
2021-04-01 13:30:00,269.84,270.4,269.84,270.16,8012.0,246.7745,247.2866,246.7745,247.0671,8012.0
2021-04-01 13:40:00,270.23,270.27,269.91,270.0,9352.0,247.1311,247.1677,246.8385,246.9208,9352.0
2021-04-01 13:50:00,269.93,270.34,269.87,270.29,6489.0,246.8568,247.2317,246.8019,247.186,6489.0
2021-04-01 14:00:00,270.24,270.52,270.1,270.52,7214.0,247.1403,247.3963,247.0122,247.3963,7214.0
2021-04-01 14:10:00,270.39,270.64,270.35,270.58,5424.0,247.2774,247.5061,247.2409,247.4512,5424.0
2021-04-01 14:20:00,270.66,270.85,270.48,270.59,7088.0,247.5244,247.6981,247.3598,247.4604,7088.0
2021-04-01 14:30:00,270.52,271.0,270.5,270.8,10085.0,247.3963,247.8353,247.378,247.6524,10085.0
2021-04-01 14:40:00,270.81,271.19,270.8,271.03,6535.0,247.6615,248.0091,247.6524,247.8627,6535.0
2021-04-01 14:50:00,271.06,271.12,271.01,271.1,6185.0,247.8902,247.945,247.8445,247.9268,6185.0
2021-04-01 15:00:00,271.05,271.12,270.87,271.04,8563.0,247.881,247.945,247.7164,247.8719,8563.0
2021-04-01 15:10:00,271.03,271.07,269.99,270.0,17001.0,247.8627,247.8993,246.9116,246.9208,17001.0
2021-04-01 15:20:00,269.98,270.21,269.79,270.13,17753.0,246.9025,247.1128,246.7287,247.0397,17753.0
2021-04-01 15:30:00,270.16,270.46,269.92,270.31,13609.0,247.0671,247.3415,246.8476,247.2043,13609.0
2021-04-01 15:40:00,270.31,270.42,270.03,270.33,16621.0,247.2043,247.3049,246.9482,247.2226,16621.0
2021-04-01 15:50:00,270.39,271.54,270.37,271.4,56726.0,247.2774,248.3291,247.2592,248.2011,56726.0
2021-04-05 09:30:00,273.34,274.91,273.11,274.11,30258.0,249.9753,251.4111,249.7649,250.6795,30258.0
2021-04-05 09:40:00,273.62,273.94,272.64,272.65,5342.0,250.2314,250.524,249.3351,249.3443,5342.0
2021-04-05 09:50:00,272.71,273.9,272.7,273.86,5666.0,249.3991,250.4874,249.39,250.4508,5666.0
2021-04-05 10:00:00,273.31,273.44,272.73,273.01,3156.0,249.9479,250.0667,249.4174,249.6735,3156.0
2021-04-05 10:10:00,273.02,273.74,272.7,273.74,5615.0,249.6826,250.3411,249.39,250.3411,5615.0
2021-04-05 10:20:00,273.66,274.21,273.64,274.01,7886.0,250.2679,250.7709,250.2496,250.588,7886.0
2021-04-05 10:30:00,273.93,274.2,273.83,273.85,5960.0,250.5149,250.7618,250.4234,250.4417,5960.0
2021-04-05 10:40:00,273.91,274.63,273.9,274.63,5689.0,250.4966,251.155,250.4874,251.155,5689.0
2021-04-05 10:50:00,274.56,274.57,273.76,273.76,9614.0,251.091,251.1001,250.3594,250.3594,9614.0
2021-04-05 11:00:00,273.68,274.23,273.44,274.23,5417.0,250.2862,250.7892,250.0667,250.7892,5417.0
2021-04-05 11:10:00,274.1,274.7,273.51,273.63,6392.0,250.6703,251.219,250.1308,250.2405,6392.0
2021-04-05 11:20:00,273.6,273.84,273.29,273.3,19069.0,250.2131,250.4325,249.9296,249.9387,19069.0
2021-04-05 11:30:00,273.29,274.55,273.29,274.46,18832.0,249.9296,251.0819,249.9296,250.9996,18832.0
2021-04-05 11:40:00,274.51,275.21,274.5,275.21,13669.0,251.0453,251.6854,251.0361,251.6854,13669.0
2021-04-05 11:50:00,275.23,275.34,274.9,275.24,6845.0,251.7037,251.8043,251.4019,251.7129,6845.0
2021-04-05 12:00:00,275.25,275.35,274.78,274.78,15544.0,251.722,251.8135,251.2922,251.2922,15544.0
2021-04-05 12:10:00,274.72,274.85,274.41,274.59,16388.0,251.2373,251.3562,250.9538,251.1184,16388.0
2021-04-05 12:20:00,274.58,275.55,274.55,275.55,4888.0,251.1093,251.9964,251.0819,251.9964,4888.0
2021-04-05 12:30:00,275.53,276.1,275.51,276.08,14230.0,251.9781,252.4994,251.9598,252.4811,14230.0
2021-04-05 12:40:00,276.0,276.06,275.81,275.89,6682.0,252.4079,252.4628,252.2342,252.3073,6682.0
2021-04-05 12:50:00,275.96,276.01,275.61,275.61,3515.0,252.3713,252.4171,252.0513,252.0513,3515.0
2021-04-05 13:00:00,275.64,275.82,275.38,275.39,9839.0,252.0787,252.2433,251.8409,251.8501,9839.0
2021-04-05 13:10:00,275.46,275.46,274.59,274.65,10841.0,251.9141,251.9141,251.1184,251.1733,10841.0
2021-04-05 13:20:00,274.49,274.79,274.46,274.61,4803.0,251.027,251.3013,250.9996,251.1367,4803.0
2021-04-05 13:30:00,274.65,274.94,274.47,274.47,5183.0,251.1733,251.4385,251.0087,251.0087,5183.0
2021-04-05 13:40:00,274.68,274.72,274.31,274.57,12590.0,251.2007,251.2373,250.8624,251.1001,12590.0
2021-04-05 13:50:00,274.57,274.73,274.4,274.73,6217.0,251.1001,251.2465,250.9447,251.2465,6217.0
2021-04-05 14:00:00,274.88,274.89,274.67,274.83,5700.0,251.3837,251.3928,251.1916,251.3379,5700.0
2021-04-05 14:10:00,274.96,275.42,274.96,275.42,7340.0,251.4568,251.8775,251.4568,251.8775,7340.0
2021-04-05 14:20:00,275.34,275.35,275.07,275.2,8304.0,251.8043,251.8135,251.5574,251.6763,8304.0
2021-04-05 14:30:00,275.21,275.26,275.06,275.14,10627.0,251.6854,251.7312,251.5483,251.6214,10627.0
2021-04-05 14:40:00,275.15,275.25,274.7,274.75,12134.0,251.6306,251.722,251.219,251.2648,12134.0
2021-04-05 14:50:00,274.64,274.74,274.37,274.53,8952.0,251.1642,251.2556,250.9172,251.0636,8952.0
2021-04-05 15:00:00,274.56,274.63,274.16,274.41,10584.0,251.091,251.155,250.7252,250.9538,10584.0
2021-04-05 15:10:00,274.42,274.69,274.32,274.69,11927.0,250.963,251.2099,250.8715,251.2099,11927.0
2021-04-05 15:20:00,274.67,274.67,274.2,274.45,13238.0,251.1916,251.1916,250.7618,250.9904,13238.0
2021-04-05 15:30:00,274.44,274.92,274.31,274.84,12012.0,250.9813,251.4202,250.8624,251.3471,12012.0
2021-04-05 15:40:00,274.81,275.19,274.5,275.04,13091.0,251.3196,251.6672,251.0361,251.53,13091.0
2021-04-05 15:50:00,275.09,275.13,274.6,274.61,50419.0,251.5757,251.6123,251.1276,251.1367,50419.0
2021-04-06 09:30:00,275.16,276.16,274.87,274.95,30022.0,251.6397,252.5542,251.3745,251.4477,30022.0
2021-04-06 09:40:00,274.95,275.2,274.82,275.0,5828.0,251.4477,251.6763,251.3288,251.4934,5828.0
2021-04-06 09:50:00,275.13,275.31,273.96,274.1,13170.0,251.6123,251.7769,250.5423,250.6703,13170.0
2021-04-06 10:00:00,273.87,274.52,273.28,273.28,13310.0,250.46,251.0544,249.9204,249.9204,13310.0
2021-04-06 10:10:00,273.31,273.96,273.31,273.96,31532.0,249.9479,250.5423,249.9479,250.5423,31532.0
2021-04-06 10:20:00,274.15,274.49,273.95,274.03,8218.0,250.716,251.027,250.5331,250.6063,8218.0
2021-04-06 10:30:00,273.85,274.58,273.81,274.09,7412.0,250.4417,251.1093,250.4051,250.6612,7412.0
2021-04-06 10:40:00,274.15,274.24,272.84,272.84,6271.0,250.716,250.7984,249.518,249.518,6271.0
2021-04-06 10:50:00,273.07,273.12,271.94,272.2,24905.0,249.7284,249.7741,248.695,248.9327,24905.0
2021-04-06 11:00:00,272.11,272.54,272.01,272.41,7428.0,248.8504,249.2437,248.759,249.1248,7428.0
2021-04-06 11:10:00,272.37,272.53,271.88,271.99,6982.0,249.0882,249.2345,248.6401,248.7407,6982.0
2021-04-06 11:20:00,272.18,272.23,271.87,272.16,16846.0,248.9144,248.9602,248.6309,248.8962,16846.0
2021-04-06 11:30:00,272.12,272.46,271.93,272.46,9007.0,248.8596,249.1705,248.6858,249.1705,9007.0
2021-04-06 11:40:00,272.32,272.62,272.32,272.56,11519.0,249.0425,249.3168,249.0425,249.262,11519.0
2021-04-06 11:50:00,272.57,272.61,272.37,272.38,3077.0,249.2711,249.3077,249.0882,249.0973,3077.0
2021-04-06 12:00:00,272.43,272.53,272.37,272.47,5616.0,249.1431,249.2345,249.0882,249.1797,5616.0
2021-04-06 12:10:00,272.45,273.17,272.36,273.16,5926.0,249.1614,249.8198,249.0791,249.8107,5926.0
2021-04-06 12:20:00,273.09,273.09,272.48,272.51,10285.0,249.7467,249.7467,249.1888,249.2162,10285.0
2021-04-06 12:30:00,272.43,272.43,271.94,272.05,7820.0,249.1431,249.1431,248.695,248.7956,7820.0
2021-04-06 12:40:00,272.17,272.4,271.86,271.9,5129.0,248.9053,249.1156,248.6218,248.6584,5129.0
2021-04-06 12:50:00,271.93,272.4,271.93,272.4,12539.0,248.6858,249.1156,248.6858,249.1156,12539.0
2021-04-06 13:00:00,272.36,272.74,272.32,272.72,6453.0,249.0791,249.4266,249.0425,249.4083,6453.0
2021-04-06 13:10:00,272.62,272.89,272.4,272.89,10642.0,249.3168,249.5638,249.1156,249.5638,10642.0
2021-04-06 13:20:00,272.8,272.97,272.58,272.58,4169.0,249.4814,249.6369,249.2803,249.2803,4169.0
2021-04-06 13:30:00,272.54,272.66,272.45,272.61,4451.0,249.2437,249.3534,249.1614,249.3077,4451.0
2021-04-06 13:40:00,272.62,272.7,272.54,272.54,5803.0,249.3168,249.39,249.2437,249.2437,5803.0
2021-04-06 13:50:00,272.5,272.55,272.33,272.38,8667.0,249.2071,249.2528,249.0516,249.0973,8667.0
2021-04-06 14:00:00,272.41,272.55,272.31,272.32,10493.0,249.1248,249.2528,249.0333,249.0425,10493.0
2021-04-06 14:10:00,272.31,272.31,272.09,272.12,4444.0,249.0333,249.0333,248.8321,248.8596,4444.0
2021-04-06 14:20:00,272.07,272.32,271.86,272.31,8103.0,248.8138,249.0425,248.6218,249.0333,8103.0
2021-04-06 14:30:00,272.31,272.64,272.31,272.33,5749.0,249.0333,249.3351,249.0333,249.0516,5749.0
2021-04-06 14:40:00,272.29,272.29,272.04,272.18,5767.0,249.015,249.015,248.7864,248.9144,5767.0
2021-04-06 14:50:00,272.14,272.19,271.94,272.08,9714.0,248.8779,248.9236,248.695,248.823,9714.0
2021-04-06 15:00:00,272.06,272.13,271.7,271.98,11137.0,248.8047,248.8687,248.4755,248.7315,11137.0
2021-04-06 15:10:00,271.91,272.03,271.8,271.9,12854.0,248.6675,248.7773,248.5669,248.6584,12854.0
2021-04-06 15:20:00,271.98,271.98,271.82,271.93,9851.0,248.7315,248.7315,248.5852,248.6858,9851.0
2021-04-06 15:30:00,271.94,272.11,271.68,271.68,18999.0,248.695,248.8504,248.4572,248.4572,18999.0
2021-04-06 15:40:00,271.68,271.83,271.09,271.2,19235.0,248.4572,248.5944,247.9176,248.0182,19235.0
2021-04-06 15:50:00,271.07,271.46,270.96,271.29,40451.0,247.8993,248.256,247.7987,248.1005,40451.0
2021-04-07 09:30:00,271.62,272.36,271.27,272.03,24567.0,248.4023,249.0791,248.0822,248.7773,24567.0
2021-04-07 09:40:00,272.3,272.3,270.64,270.7,3658.0,249.0242,249.0242,247.5061,247.561,3658.0
2021-04-07 09:50:00,270.57,270.6,269.64,269.69,15880.0,247.4421,247.4695,246.5916,246.6373,15880.0
2021-04-07 10:00:00,269.83,270.38,269.48,270.05,8580.0,246.7653,247.2683,246.4452,246.9665,8580.0
2021-04-07 10:10:00,270.13,270.52,269.88,270.4,6480.0,247.0397,247.3963,246.811,247.2866,6480.0
2021-04-07 10:20:00,270.47,270.95,270.29,270.65,10703.0,247.3506,247.7896,247.186,247.5152,10703.0
2021-04-07 10:30:00,270.75,270.85,270.47,270.81,5417.0,247.6067,247.6981,247.3506,247.6615,5417.0
2021-04-07 10:40:00,270.79,271.31,270.74,271.23,3254.0,247.6433,248.1188,247.5975,248.0456,3254.0
2021-04-07 10:50:00,271.12,271.26,270.88,271.13,5811.0,247.945,248.0731,247.7256,247.9542,5811.0
2021-04-07 11:00:00,271.11,271.11,270.52,270.61,10943.0,247.9359,247.9359,247.3963,247.4786,10943.0
2021-04-07 11:10:00,270.46,270.81,270.45,270.64,4667.0,247.3415,247.6615,247.3323,247.5061,4667.0
2021-04-07 11:20:00,270.68,271.04,270.46,271.03,5517.0,247.5427,247.8719,247.3415,247.8627,5517.0
2021-04-07 11:30:00,270.9,270.9,270.19,270.23,7611.0,247.7439,247.7439,247.0945,247.1311,7611.0
2021-04-07 11:40:00,270.26,270.7,270.18,270.66,3050.0,247.1586,247.561,247.0854,247.5244,3050.0
2021-04-07 11:50:00,270.6,270.6,270.19,270.48,3768.0,247.4695,247.4695,247.0945,247.3598,3768.0
2021-04-07 12:00:00,270.41,270.75,270.35,270.55,4195.0,247.2957,247.6067,247.2409,247.4238,4195.0
2021-04-07 12:10:00,270.62,270.62,270.17,270.17,7964.0,247.4878,247.4878,247.0763,247.0763,7964.0
2021-04-07 12:20:00,270.17,270.36,269.8,269.88,9120.0,247.0763,247.25,246.7379,246.811,9120.0
2021-04-07 12:30:00,269.98,270.14,269.9,270.14,4268.0,246.9025,247.0488,246.8293,247.0488,4268.0
2021-04-07 12:40:00,270.1,270.36,270.08,270.15,7704.0,247.0122,247.25,246.9939,247.058,7704.0
2021-04-07 12:50:00,270.25,270.52,270.18,270.27,7399.0,247.1494,247.3963,247.0854,247.1677,7399.0
2021-04-07 13:00:00,270.26,270.54,270.21,270.28,4101.0,247.1586,247.4146,247.1128,247.1769,4101.0
2021-04-07 13:10:00,270.29,270.59,270.25,270.3,6743.0,247.186,247.4604,247.1494,247.1951,6743.0
2021-04-07 13:20:00,270.38,270.57,270.38,270.51,3801.0,247.2683,247.4421,247.2683,247.3872,3801.0
2021-04-07 13:30:00,270.53,270.69,270.44,270.54,3205.0,247.4055,247.5518,247.3232,247.4146,3205.0
2021-04-07 13:40:00,270.66,271.13,270.66,271.01,2775.0,247.5244,247.9542,247.5244,247.8445,2775.0
2021-04-07 13:50:00,270.95,271.04,270.88,271.04,3004.0,247.7896,247.8719,247.7256,247.8719,3004.0
2021-04-07 14:00:00,271.03,271.21,270.94,270.94,4266.0,247.8627,248.0274,247.7804,247.7804,4266.0
2021-04-07 14:10:00,271.1,271.23,270.92,270.97,3235.0,247.9268,248.0456,247.7621,247.8079,3235.0
2021-04-07 14:20:00,270.87,270.95,270.63,270.72,2403.0,247.7164,247.7896,247.4969,247.5792,2403.0
2021-04-07 14:30:00,270.75,270.85,270.67,270.8,3529.0,247.6067,247.6981,247.5335,247.6524,3529.0
2021-04-07 14:40:00,270.87,270.95,270.87,270.95,3200.0,247.7164,247.7896,247.7164,247.7896,3200.0
2021-04-07 14:50:00,270.93,271.03,270.69,270.69,5650.0,247.7713,247.8627,247.5518,247.5518,5650.0
2021-04-07 15:00:00,270.71,270.87,270.61,270.63,6481.0,247.5701,247.7164,247.4786,247.4969,6481.0
2021-04-07 15:10:00,270.66,270.89,270.65,270.82,8853.0,247.5244,247.7347,247.5152,247.6707,8853.0
2021-04-07 15:20:00,270.88,271.18,270.86,271.18,8257.0,247.7256,247.9999,247.7073,247.9999,8257.0
2021-04-07 15:30:00,271.16,271.16,270.74,271.02,11270.0,247.9816,247.9816,247.5975,247.8536,11270.0
2021-04-07 15:40:00,270.95,271.05,270.74,270.94,18490.0,247.7896,247.881,247.5975,247.7804,18490.0
2021-04-07 15:50:00,270.94,271.61,270.82,271.48,40979.0,247.7804,248.3932,247.6707,248.2743,40979.0
2021-04-08 09:30:00,271.56,272.03,269.51,269.51,23383.0,248.3474,248.7773,246.4727,246.4727,23383.0
2021-04-08 09:40:00,269.6,270.32,269.46,269.63,17526.0,246.555,247.2134,246.4269,246.5824,17526.0
2021-04-08 09:50:00,269.64,269.64,268.58,268.67,80852.0,246.5916,246.5916,245.6222,245.7045,80852.0
2021-04-08 10:00:00,268.65,269.1,268.19,268.71,31179.0,245.6862,246.0977,245.2655,245.7411,31179.0
2021-04-08 10:10:00,268.76,268.79,267.86,267.97,20981.0,245.7868,245.8142,244.9637,245.0643,20981.0
2021-04-08 10:20:00,267.95,268.48,267.42,268.45,19897.0,245.046,245.5307,244.5613,245.5033,19897.0
2021-04-08 10:30:00,268.65,268.86,268.31,268.66,16253.0,245.6862,245.8782,245.3752,245.6953,16253.0
2021-04-08 10:40:00,268.55,268.86,268.34,268.82,17257.0,245.5947,245.8782,245.4027,245.8417,17257.0
2021-04-08 10:50:00,268.93,269.33,268.52,268.67,16796.0,245.9422,246.3081,245.5673,245.7045,16796.0
2021-04-08 11:00:00,268.73,269.72,268.59,269.72,19225.0,245.7593,246.6647,245.6313,246.6647,19225.0
2021-04-08 11:10:00,269.83,269.95,269.26,269.26,7968.0,246.7653,246.8751,246.244,246.244,7968.0
2021-04-08 11:20:00,269.13,269.14,268.42,268.58,10906.0,246.1252,246.1343,245.4758,245.6222,10906.0
2021-04-08 11:30:00,268.68,268.89,268.37,268.58,6967.0,245.7136,245.9057,245.4301,245.6222,6967.0
2021-04-08 11:40:00,268.74,268.74,267.85,268.32,14956.0,245.7685,245.7685,244.9546,245.3844,14956.0
2021-04-08 11:50:00,268.2,268.46,267.8,267.82,16079.0,245.2746,245.5124,244.9088,244.9271,16079.0
2021-04-08 12:00:00,267.8,268.58,267.8,268.5,12236.0,244.9088,245.6222,244.9088,245.549,12236.0
2021-04-08 12:10:00,268.41,268.6,268.34,268.43,14474.0,245.4667,245.6405,245.4027,245.485,14474.0
2021-04-08 12:20:00,268.47,268.59,268.37,268.5,14382.0,245.5216,245.6313,245.4301,245.549,14382.0
2021-04-08 12:30:00,268.52,268.57,268.38,268.45,17250.0,245.5673,245.613,245.4393,245.5033,17250.0
2021-04-08 12:40:00,268.46,268.57,268.21,268.42,17041.0,245.5124,245.613,245.2838,245.4758,17041.0
2021-04-08 12:50:00,268.43,268.52,268.15,268.15,12985.0,245.485,245.5673,245.2289,245.2289,12985.0
2021-04-08 13:00:00,268.2,268.41,268.08,268.26,7952.0,245.2746,245.4667,245.1649,245.3295,7952.0
2021-04-08 13:10:00,268.2,268.46,268.19,268.4,8542.0,245.2746,245.5124,245.2655,245.4576,8542.0
2021-04-08 13:20:00,268.41,268.59,268.36,268.44,11021.0,245.4667,245.6313,245.421,245.4941,11021.0
2021-04-08 13:30:00,268.46,268.52,267.97,268.04,16384.0,245.5124,245.5673,245.0643,245.1283,16384.0
2021-04-08 13:40:00,268.0,268.33,267.99,268.19,9956.0,245.0917,245.3935,245.0826,245.2655,9956.0
2021-04-08 13:50:00,268.24,268.36,268.03,268.06,12112.0,245.3112,245.421,245.1192,245.1466,12112.0
2021-04-08 14:00:00,268.02,268.06,267.68,267.69,7550.0,245.11,245.1466,244.7991,244.8082,7550.0
2021-04-08 14:10:00,267.68,268.05,267.65,267.87,18223.0,244.7991,245.1375,244.7717,244.9729,18223.0
2021-04-08 14:20:00,267.83,268.17,267.81,267.99,7935.0,244.9363,245.2472,244.918,245.0826,7935.0
2021-04-08 14:30:00,267.98,268.27,267.93,268.16,5837.0,245.0735,245.3387,245.0277,245.2381,5837.0
2021-04-08 14:40:00,268.13,268.24,267.66,267.7,10479.0,245.2106,245.3112,244.7808,244.8174,10479.0
2021-04-08 14:50:00,267.66,267.75,267.57,267.71,8466.0,244.7808,244.8631,244.6985,244.8265,8466.0
2021-04-08 15:00:00,267.71,267.83,267.56,267.69,14880.0,244.8265,244.9363,244.6894,244.8082,14880.0
2021-04-08 15:10:00,267.65,267.66,267.32,267.41,19785.0,244.7717,244.7808,244.4699,244.5522,19785.0
2021-04-08 15:20:00,267.39,267.53,267.27,267.4,19231.0,244.5339,244.6619,244.4241,244.543,19231.0
2021-04-08 15:30:00,267.39,267.7,267.35,267.66,30889.0,244.5339,244.8174,244.4973,244.7808,30889.0
2021-04-08 15:40:00,267.63,267.93,267.31,267.4,37581.0,244.7534,245.0277,244.4607,244.543,37581.0
2021-04-08 15:50:00,267.44,267.88,267.04,267.67,143113.0,244.5796,244.982,244.2138,244.79,143113.0
2021-04-09 09:30:00,268.88,269.0,268.12,268.85,26830.0,245.8965,246.0063,245.2015,245.8691,26830.0
2021-04-09 09:40:00,268.54,268.96,267.77,267.77,12686.0,245.5856,245.9697,244.8814,244.8814,12686.0
2021-04-09 09:50:00,267.93,268.58,267.92,268.06,3997.0,245.0277,245.6222,245.0186,245.1466,3997.0
2021-04-09 10:00:00,267.99,268.23,267.83,268.09,14227.0,245.0826,245.3021,244.9363,245.174,14227.0
2021-04-09 10:10:00,268.0,268.0,267.32,267.32,7875.0,245.0917,245.0917,244.4699,244.4699,7875.0
2021-04-09 10:20:00,267.33,267.84,267.12,267.76,12815.0,244.479,244.9454,244.287,244.8723,12815.0
2021-04-09 10:30:00,267.73,267.79,267.55,267.6,9806.0,244.8448,244.8997,244.6802,244.7259,9806.0
2021-04-09 10:40:00,267.6,267.88,267.46,267.85,11223.0,244.7259,244.982,244.5979,244.9546,11223.0
2021-04-09 10:50:00,267.88,268.22,267.88,268.11,12508.0,244.982,245.2929,244.982,245.1923,12508.0
2021-04-09 11:00:00,268.12,269.23,268.04,269.1,16589.0,245.2015,246.2166,245.1283,246.0977,16589.0
2021-04-09 11:10:00,269.13,269.24,268.65,268.65,9525.0,246.1252,246.2257,245.6862,245.6862,9525.0
2021-04-09 11:20:00,268.65,268.75,268.51,268.66,5129.0,245.6862,245.7776,245.5581,245.6953,5129.0
2021-04-09 11:30:00,268.63,269.03,268.61,268.92,4193.0,245.6679,246.0337,245.6496,245.9331,4193.0
2021-04-09 11:40:00,268.93,269.06,268.44,268.44,21676.0,245.9422,246.0611,245.4941,245.4941,21676.0
2021-04-09 11:50:00,268.49,268.53,267.63,267.69,8184.0,245.5399,245.5764,244.7534,244.8082,8184.0
2021-04-09 12:00:00,267.72,268.12,267.71,267.71,12772.0,244.8357,245.2015,244.8265,244.8265,12772.0
2021-04-09 12:10:00,267.75,268.39,267.75,268.39,32061.0,244.8631,245.4484,244.8631,245.4484,32061.0
2021-04-09 12:20:00,268.46,268.73,268.29,268.29,11369.0,245.5124,245.7593,245.357,245.357,11369.0
2021-04-09 12:30:00,268.32,269.02,268.27,269.02,3045.0,245.3844,246.0246,245.3387,246.0246,3045.0
2021-04-09 12:40:00,268.97,269.14,268.85,268.94,7409.0,245.9788,246.1343,245.8691,245.9514,7409.0
2021-04-09 12:50:00,268.94,269.17,268.72,268.82,6500.0,245.9514,246.1617,245.7502,245.8417,6500.0
2021-04-09 13:00:00,268.97,269.0,268.75,268.79,4699.0,245.9788,246.0063,245.7776,245.8142,4699.0
2021-04-09 13:10:00,268.82,269.08,268.76,269.06,5662.0,245.8417,246.0794,245.7868,246.0611,5662.0
2021-04-09 13:20:00,268.98,269.41,268.93,269.3,10246.0,245.988,246.3812,245.9422,246.2806,10246.0
2021-04-09 13:30:00,269.37,269.64,269.3,269.58,14699.0,246.3446,246.5916,246.2806,246.5367,14699.0
2021-04-09 13:40:00,269.62,270.0,269.62,269.95,8465.0,246.5733,246.9208,246.5733,246.8751,8465.0
2021-04-09 13:50:00,269.91,269.99,269.76,269.99,6737.0,246.8385,246.9116,246.7013,246.9116,6737.0
2021-04-09 14:00:00,269.99,270.12,269.78,269.87,7621.0,246.9116,247.0305,246.7196,246.8019,7621.0
2021-04-09 14:10:00,269.86,270.06,269.78,270.06,5933.0,246.7928,246.9757,246.7196,246.9757,5933.0
2021-04-09 14:20:00,270.05,270.05,269.67,269.75,29883.0,246.9665,246.9665,246.619,246.6922,29883.0
2021-04-09 14:30:00,269.74,269.84,269.6,269.82,9832.0,246.683,246.7745,246.555,246.7562,9832.0
2021-04-09 14:40:00,269.92,269.99,269.78,269.99,6453.0,246.8476,246.9116,246.7196,246.9116,6453.0
2021-04-09 14:50:00,269.95,270.16,269.94,270.03,9490.0,246.8751,247.0671,246.8659,246.9482,9490.0
2021-04-09 15:00:00,270.02,270.21,269.93,270.0,7868.0,246.9391,247.1128,246.8568,246.9208,7868.0
2021-04-09 15:10:00,269.95,270.25,269.89,270.19,9549.0,246.8751,247.1494,246.8202,247.0945,9549.0
2021-04-09 15:20:00,270.16,270.72,270.13,270.68,25765.0,247.0671,247.5792,247.0397,247.5427,25765.0
2021-04-09 15:30:00,270.74,271.48,270.73,271.34,20837.0,247.5975,248.2743,247.5884,248.1462,20837.0
2021-04-09 15:40:00,271.36,271.73,271.21,271.67,22512.0,248.1645,248.5029,248.0274,248.448,22512.0
2021-04-09 15:50:00,271.82,272.5,271.82,272.36,95826.0,248.5852,249.2071,248.5852,249.0791,95826.0
2021-04-12 09:30:00,271.28,272.5,271.28,271.41,20975.0,248.0914,249.2071,248.0914,248.2103,20975.0
2021-04-12 09:40:00,271.22,272.74,271.17,272.74,5757.0,248.0365,249.4266,247.9908,249.4266,5757.0
2021-04-12 09:50:00,272.31,272.49,271.64,271.73,3461.0,249.0333,249.1979,248.4206,248.5029,3461.0
2021-04-12 10:00:00,271.76,272.06,271.28,272.0,5345.0,248.5303,248.8047,248.0914,248.7498,5345.0
2021-04-12 10:10:00,272.24,272.31,271.79,272.15,3339.0,248.9693,249.0333,248.5578,248.887,3339.0
2021-04-12 10:20:00,272.13,272.23,271.54,271.54,5563.0,248.8687,248.9602,248.3291,248.3291,5563.0
2021-04-12 10:30:00,271.58,271.7,271.35,271.66,4478.0,248.3657,248.4755,248.1554,248.4389,4478.0
2021-04-12 10:40:00,271.6,272.56,271.6,272.54,10393.0,248.384,249.262,248.384,249.2437,10393.0
2021-04-12 10:50:00,272.55,272.56,272.05,272.25,7003.0,249.2528,249.262,248.7956,248.9785,7003.0
2021-04-12 11:00:00,272.27,272.43,271.81,271.81,5879.0,248.9967,249.1431,248.5761,248.5761,5879.0
2021-04-12 11:10:00,271.87,272.18,271.72,271.97,5547.0,248.6309,248.9144,248.4938,248.7224,5547.0
2021-04-12 11:20:00,272.11,272.15,272.0,272.1,15885.0,248.8504,248.887,248.7498,248.8413,15885.0
2021-04-12 11:30:00,272.19,272.5,272.11,272.48,9461.0,248.9236,249.2071,248.8504,249.1888,9461.0
2021-04-12 11:40:00,272.42,272.51,272.07,272.44,6865.0,249.1339,249.2162,248.8138,249.1522,6865.0
2021-04-12 11:50:00,272.39,272.69,272.34,272.35,3905.0,249.1065,249.3808,249.0608,249.0699,3905.0
2021-04-12 12:00:00,272.39,272.75,272.39,272.61,7674.0,249.1065,249.4357,249.1065,249.3077,7674.0
2021-04-12 12:10:00,272.75,273.14,272.71,272.89,4749.0,249.4357,249.7924,249.3991,249.5638,4749.0
2021-04-12 12:20:00,272.9,273.3,272.9,273.23,6202.0,249.5729,249.9387,249.5729,249.8747,6202.0
2021-04-12 12:30:00,273.25,273.49,273.15,273.42,5902.0,249.893,250.1125,249.8015,250.0484,5902.0
2021-04-12 12:40:00,273.38,273.49,273.05,273.05,6349.0,250.0119,250.1125,249.7101,249.7101,6349.0
2021-04-12 12:50:00,272.98,273.14,272.93,272.95,4000.0,249.6461,249.7924,249.6003,249.6186,4000.0
2021-04-12 13:00:00,272.88,272.91,272.44,272.44,4059.0,249.5546,249.582,249.1522,249.1522,4059.0
2021-04-12 13:10:00,272.44,272.56,272.01,272.17,9188.0,249.1522,249.262,248.759,248.9053,9188.0
2021-04-12 13:20:00,272.23,272.28,271.88,271.97,2700.0,248.9602,249.0059,248.6401,248.7224,2700.0
2021-04-12 13:30:00,271.98,272.2,271.85,271.94,6130.0,248.7315,248.9327,248.6127,248.695,6130.0
2021-04-12 13:40:00,271.98,272.03,271.86,271.87,3925.0,248.7315,248.7773,248.6218,248.6309,3925.0
2021-04-12 13:50:00,271.9,271.9,271.45,271.62,4382.0,248.6584,248.6584,248.2468,248.4023,4382.0
2021-04-12 14:00:00,271.63,271.82,271.21,271.7,6475.0,248.4115,248.5852,248.0274,248.4755,6475.0
2021-04-12 14:10:00,271.74,271.8,271.62,271.69,4527.0,248.5121,248.5669,248.4023,248.4663,4527.0
2021-04-12 14:20:00,271.77,271.82,271.53,271.76,5827.0,248.5395,248.5852,248.32,248.5303,5827.0
2021-04-12 14:30:00,271.71,272.19,271.71,272.1,3000.0,248.4846,248.9236,248.4846,248.8413,3000.0
2021-04-12 14:40:00,272.01,272.31,272.01,272.22,15780.0,248.759,249.0333,248.759,248.951,15780.0
2021-04-12 14:50:00,272.21,272.36,271.98,272.19,10077.0,248.9419,249.0791,248.7315,248.9236,10077.0
2021-04-12 15:00:00,272.15,272.28,271.74,271.75,6836.0,248.887,249.0059,248.5121,248.5212,6836.0
2021-04-12 15:10:00,271.81,271.81,271.67,271.69,8749.0,248.5761,248.5761,248.448,248.4663,8749.0
2021-04-12 15:20:00,271.74,271.91,271.53,271.7,15096.0,248.5121,248.6675,248.32,248.4755,15096.0
2021-04-12 15:30:00,271.62,271.89,271.55,271.84,10216.0,248.4023,248.6492,248.3383,248.6035,10216.0
2021-04-12 15:40:00,271.87,272.2,271.74,271.96,31380.0,248.6309,248.9327,248.5121,248.7132,31380.0
2021-04-12 15:50:00,271.86,272.2,271.19,271.72,82177.0,248.6218,248.9327,248.0091,248.4938,82177.0
2021-04-13 09:30:00,270.25,270.79,268.01,268.01,20020.0,247.1494,247.6433,245.1009,245.1009,20020.0
2021-04-13 09:40:00,268.35,268.6,267.57,267.96,31774.0,245.4118,245.6405,244.6985,245.0552,31774.0
2021-04-13 09:50:00,267.9,268.78,267.59,268.5,36752.0,245.0003,245.8051,244.7168,245.549,36752.0
2021-04-13 10:00:00,268.59,269.65,268.59,269.19,16188.0,245.6313,246.6007,245.6313,246.18,16188.0
2021-04-13 10:10:00,269.25,269.42,268.92,269.19,29774.0,246.2349,246.3904,245.9331,246.18,29774.0
2021-04-13 10:20:00,269.16,269.92,269.0,269.92,10874.0,246.1526,246.8476,246.0063,246.8476,10874.0
2021-04-13 10:30:00,269.74,270.08,269.7,269.8,5256.0,246.683,246.9939,246.6464,246.7379,5256.0
2021-04-13 10:40:00,269.77,270.15,269.7,269.88,7514.0,246.7104,247.058,246.6464,246.811,7514.0
2021-04-13 10:50:00,269.79,269.94,269.28,269.41,4856.0,246.7287,246.8659,246.2623,246.3812,4856.0
2021-04-13 11:00:00,269.46,269.83,269.37,269.37,7663.0,246.4269,246.7653,246.3446,246.3446,7663.0
2021-04-13 11:10:00,269.35,269.65,269.28,269.51,3513.0,246.3263,246.6007,246.2623,246.4727,3513.0
2021-04-13 11:20:00,269.51,270.02,269.47,269.87,7143.0,246.4727,246.9391,246.4361,246.8019,7143.0
2021-04-13 11:30:00,269.98,270.22,269.67,269.68,4660.0,246.9025,247.122,246.619,246.6281,4660.0
2021-04-13 11:40:00,269.69,269.87,269.69,269.75,2007.0,246.6373,246.8019,246.6373,246.6922,2007.0
2021-04-13 11:50:00,269.83,269.98,269.77,269.88,9271.0,246.7653,246.9025,246.7104,246.811,9271.0
2021-04-13 12:00:00,269.8,269.8,269.44,269.58,7765.0,246.7379,246.7379,246.4087,246.5367,7765.0
2021-04-13 12:10:00,269.44,269.49,269.1,269.41,6294.0,246.4087,246.4544,246.0977,246.3812,6294.0
2021-04-13 12:20:00,269.47,269.82,269.32,269.32,5599.0,246.4361,246.7562,246.2989,246.2989,5599.0
2021-04-13 12:30:00,269.19,269.68,269.19,269.56,5510.0,246.18,246.6281,246.18,246.5184,5510.0
2021-04-13 12:40:00,269.56,269.57,269.26,269.33,4164.0,246.5184,246.5275,246.244,246.3081,4164.0
2021-04-13 12:50:00,269.41,269.5,269.35,269.37,3388.0,246.3812,246.4635,246.3263,246.3446,3388.0
2021-04-13 13:00:00,269.31,269.37,269.18,269.31,3600.0,246.2898,246.3446,246.1709,246.2898,3600.0
2021-04-13 13:10:00,269.37,269.54,269.35,269.44,6429.0,246.3446,246.5001,246.3263,246.4087,6429.0
2021-04-13 13:20:00,269.4,269.81,269.39,269.67,9898.0,246.3721,246.747,246.3629,246.619,9898.0
2021-04-13 13:30:00,269.68,269.87,269.6,269.87,5321.0,246.6281,246.8019,246.555,246.8019,5321.0
2021-04-13 13:40:00,269.92,270.0,269.31,269.32,6043.0,246.8476,246.9208,246.2898,246.2989,6043.0
2021-04-13 13:50:00,269.34,269.56,269.12,269.56,4239.0,246.3172,246.5184,246.116,246.5184,4239.0
2021-04-13 14:00:00,269.59,270.21,269.59,269.92,5940.0,246.5458,247.1128,246.5458,246.8476,5940.0
2021-04-13 14:10:00,270.0,270.28,269.95,270.28,2800.0,246.9208,247.1769,246.8751,247.1769,2800.0
2021-04-13 14:20:00,270.31,270.69,270.18,270.43,5348.0,247.2043,247.5518,247.0854,247.314,5348.0
2021-04-13 14:30:00,270.49,270.64,270.14,270.21,7365.0,247.3689,247.5061,247.0488,247.1128,7365.0
2021-04-13 14:40:00,270.37,270.57,270.23,270.46,6294.0,247.2592,247.4421,247.1311,247.3415,6294.0
2021-04-13 14:50:00,270.46,270.54,270.11,270.51,7503.0,247.3415,247.4146,247.0214,247.3872,7503.0
2021-04-13 15:00:00,270.5,271.0,270.5,270.88,5021.0,247.378,247.8353,247.378,247.7256,5021.0
2021-04-13 15:10:00,270.95,270.95,270.62,270.67,9766.0,247.7896,247.7896,247.4878,247.5335,9766.0
2021-04-13 15:20:00,270.77,270.85,270.63,270.73,6813.0,247.625,247.6981,247.4969,247.5884,6813.0
2021-04-13 15:30:00,270.85,270.96,270.52,270.58,8749.0,247.6981,247.7987,247.3963,247.4512,8749.0
2021-04-13 15:40:00,270.51,270.61,270.39,270.47,6859.0,247.3872,247.4786,247.2774,247.3506,6859.0
2021-04-13 15:50:00,270.53,270.68,270.33,270.33,31796.0,247.4055,247.5427,247.2226,247.2226,31796.0
2021-04-14 09:30:00,271.15,272.73,270.49,271.83,19793.0,247.9725,249.4174,247.3689,248.5944,19793.0
2021-04-14 09:40:00,271.96,272.71,271.86,272.71,4281.0,248.7132,249.3991,248.6218,249.3991,4281.0
2021-04-14 09:50:00,272.35,273.15,272.3,272.92,6299.0,249.0699,249.8015,249.0242,249.5912,6299.0
2021-04-14 10:00:00,273.11,273.28,272.83,273.07,6400.0,249.7649,249.9204,249.5089,249.7284,6400.0
2021-04-14 10:10:00,272.82,272.91,272.27,272.41,1625.0,249.4997,249.582,248.9967,249.1248,1625.0
2021-04-14 10:20:00,272.28,272.89,272.18,272.64,9435.0,249.0059,249.5638,248.9144,249.3351,9435.0
2021-04-14 10:30:00,272.57,272.66,272.31,272.52,3488.0,249.2711,249.3534,249.0333,249.2254,3488.0
2021-04-14 10:40:00,272.56,272.7,272.09,272.28,11756.0,249.262,249.39,248.8321,249.0059,11756.0
2021-04-14 10:50:00,272.15,272.52,272.15,272.34,3170.0,248.887,249.2254,248.887,249.0608,3170.0
2021-04-14 11:00:00,272.4,272.62,272.05,272.62,7488.0,249.1156,249.3168,248.7956,249.3168,7488.0
2021-04-14 11:10:00,272.56,272.77,272.5,272.72,5440.0,249.262,249.454,249.2071,249.4083,5440.0
2021-04-14 11:20:00,272.67,272.8,272.53,272.65,3692.0,249.3626,249.4814,249.2345,249.3443,3692.0
2021-04-14 11:30:00,272.74,272.8,272.43,272.53,3402.0,249.4266,249.4814,249.1431,249.2345,3402.0
2021-04-14 11:40:00,272.4,272.63,272.38,272.44,4775.0,249.1156,249.326,249.0973,249.1522,4775.0
2021-04-14 11:50:00,272.49,272.49,272.29,272.35,6719.0,249.1979,249.1979,249.015,249.0699,6719.0
2021-04-14 12:00:00,272.27,272.3,271.99,272.13,2192.0,248.9967,249.0242,248.7407,248.8687,2192.0
2021-04-14 12:10:00,272.11,272.25,271.74,272.04,3935.0,248.8504,248.9785,248.5121,248.7864,3935.0
2021-04-14 12:20:00,272.02,272.21,272.02,272.04,2367.0,248.7681,248.9419,248.7681,248.7864,2367.0
2021-04-14 12:30:00,272.01,272.14,271.86,272.09,2478.0,248.759,248.8779,248.6218,248.8321,2478.0
2021-04-14 12:40:00,272.24,272.35,272.14,272.31,2830.0,248.9693,249.0699,248.8779,249.0333,2830.0
2021-04-14 12:50:00,272.36,272.51,272.29,272.39,3468.0,249.0791,249.2162,249.015,249.1065,3468.0
2021-04-14 13:00:00,272.41,272.54,272.19,272.49,5218.0,249.1248,249.2437,248.9236,249.1979,5218.0
2021-04-14 13:10:00,272.55,272.59,272.38,272.49,3024.0,249.2528,249.2894,249.0973,249.1979,3024.0
2021-04-14 13:20:00,272.5,272.89,272.42,272.8,5858.0,249.2071,249.5638,249.1339,249.4814,5858.0
2021-04-14 13:30:00,272.79,272.86,272.42,272.42,2963.0,249.4723,249.5363,249.1339,249.1339,2963.0
2021-04-14 13:40:00,272.43,272.67,272.42,272.66,6350.0,249.1431,249.3626,249.1339,249.3534,6350.0
2021-04-14 13:50:00,272.56,272.63,271.83,271.96,4539.0,249.262,249.326,248.5944,248.7132,4539.0
2021-04-14 14:00:00,272.18,272.36,272.0,272.0,8357.0,248.9144,249.0791,248.7498,248.7498,8357.0
2021-04-14 14:10:00,272.13,272.41,272.02,272.23,4234.0,248.8687,249.1248,248.7681,248.9602,4234.0
2021-04-14 14:20:00,272.29,272.53,272.29,272.48,3789.0,249.015,249.2345,249.015,249.1888,3789.0
2021-04-14 14:30:00,272.45,272.45,272.15,272.2,3603.0,249.1614,249.1614,248.887,248.9327,3603.0
2021-04-14 14:40:00,272.26,272.4,272.05,272.06,2600.0,248.9876,249.1156,248.7956,248.8047,2600.0
2021-04-14 14:50:00,271.88,272.03,271.83,271.9,5070.0,248.6401,248.7773,248.5944,248.6584,5070.0
2021-04-14 15:00:00,271.86,272.07,271.78,271.99,4544.0,248.6218,248.8138,248.5486,248.7407,4544.0
2021-04-14 15:10:00,271.99,272.46,271.8,272.4,6786.0,248.7407,249.1705,248.5669,249.1156,6786.0
2021-04-14 15:20:00,272.4,272.54,272.24,272.46,6035.0,249.1156,249.2437,248.9693,249.1705,6035.0
2021-04-14 15:30:00,272.47,272.59,272.23,272.43,11395.0,249.1797,249.2894,248.9602,249.1431,11395.0
2021-04-14 15:40:00,272.31,272.52,272.18,272.25,11211.0,249.0333,249.2254,248.9144,248.9785,11211.0
2021-04-14 15:50:00,272.09,272.34,271.72,271.84,53617.0,248.8321,249.0608,248.4938,248.6035,53617.0
2021-04-15 09:30:00,272.11,273.87,272.11,273.57,17716.0,248.8504,250.46,248.8504,250.1856,17716.0
2021-04-15 09:40:00,273.45,273.65,271.81,271.85,11747.0,250.0759,250.2588,248.5761,248.6127,11747.0
2021-04-15 09:50:00,271.97,273.06,271.65,273.06,18259.0,248.7224,249.7192,248.4297,249.7192,18259.0
2021-04-15 10:00:00,273.08,273.1,272.8,273.01,10157.0,249.7375,249.7558,249.4814,249.6735,10157.0
2021-04-15 10:10:00,273.0,273.4,272.64,272.72,13992.0,249.6644,250.0302,249.3351,249.4083,13992.0
2021-04-15 10:20:00,272.78,273.29,272.78,273.2,8291.0,249.4632,249.9296,249.4632,249.8473,8291.0
2021-04-15 10:30:00,273.29,273.57,273.11,273.25,6341.0,249.9296,250.1856,249.7649,249.893,6341.0
2021-04-15 10:40:00,273.09,273.45,273.08,273.2,3779.0,249.7467,250.0759,249.7375,249.8473,3779.0
2021-04-15 10:50:00,273.19,273.31,272.9,273.06,18688.0,249.8381,249.9479,249.5729,249.7192,18688.0
2021-04-15 11:00:00,273.09,273.56,273.09,273.26,5847.0,249.7467,250.1765,249.7467,249.9021,5847.0
2021-04-15 11:10:00,273.33,273.59,273.14,273.24,9657.0,249.9661,250.2039,249.7924,249.8838,9657.0
2021-04-15 11:20:00,273.36,273.63,273.3,273.56,8355.0,249.9936,250.2405,249.9387,250.1765,8355.0
2021-04-15 11:30:00,273.51,274.11,273.4,273.87,11704.0,250.1308,250.6795,250.0302,250.46,11704.0
2021-04-15 11:40:00,273.91,274.16,273.77,273.98,4266.0,250.4966,250.7252,250.3685,250.5606,4266.0
2021-04-15 11:50:00,273.97,274.14,273.88,274.0,6305.0,250.5514,250.7069,250.4691,250.5789,6305.0
2021-04-15 12:00:00,274.07,274.46,273.96,274.46,3112.0,250.6429,250.9996,250.5423,250.9996,3112.0
2021-04-15 12:10:00,274.43,274.45,274.03,274.04,1833.0,250.9721,250.9904,250.6063,250.6155,1833.0
2021-04-15 12:20:00,274.12,274.29,274.01,274.29,3995.0,250.6886,250.8441,250.588,250.8441,3995.0
2021-04-15 12:30:00,274.25,274.32,273.97,274.11,4750.0,250.8075,250.8715,250.5514,250.6795,4750.0
2021-04-15 12:40:00,274.13,274.13,273.83,273.92,2213.0,250.6978,250.6978,250.4234,250.5057,2213.0
2021-04-15 12:50:00,273.98,274.13,273.82,273.82,4031.0,250.5606,250.6978,250.4143,250.4143,4031.0
2021-04-15 13:00:00,273.87,273.93,273.19,273.19,14714.0,250.46,250.5149,249.8381,249.8381,14714.0
2021-04-15 13:10:00,273.14,273.32,273.0,273.1,3961.0,249.7924,249.957,249.6644,249.7558,3961.0
2021-04-15 13:20:00,273.01,273.17,272.71,272.71,6257.0,249.6735,249.8198,249.3991,249.3991,6257.0
2021-04-15 13:30:00,272.63,272.63,272.43,272.56,4720.0,249.326,249.326,249.1431,249.262,4720.0
2021-04-15 13:40:00,272.63,272.71,272.4,272.44,4935.0,249.326,249.3991,249.1156,249.1522,4935.0
2021-04-15 13:50:00,272.44,272.86,272.36,272.78,11325.0,249.1522,249.5363,249.0791,249.4632,11325.0
2021-04-15 14:00:00,272.84,272.96,272.54,272.56,7081.0,249.518,249.6278,249.2437,249.262,7081.0
2021-04-15 14:10:00,272.65,272.91,272.63,272.72,6729.0,249.3443,249.582,249.326,249.4083,6729.0
2021-04-15 14:20:00,272.79,273.04,272.74,272.95,5373.0,249.4723,249.7009,249.4266,249.6186,5373.0
2021-04-15 14:30:00,273.01,273.13,272.84,272.98,3600.0,249.6735,249.7832,249.518,249.6461,3600.0
2021-04-15 14:40:00,272.97,273.02,272.59,272.63,4944.0,249.6369,249.6826,249.2894,249.326,4944.0
2021-04-15 14:50:00,272.68,272.88,272.45,272.52,4587.0,249.3717,249.5546,249.1614,249.2254,4587.0
2021-04-15 15:00:00,272.51,272.69,272.36,272.51,12379.0,249.2162,249.3808,249.0791,249.2162,12379.0
2021-04-15 15:10:00,272.49,272.59,272.25,272.59,6075.0,249.1979,249.2894,248.9785,249.2894,6075.0
2021-04-15 15:20:00,272.54,272.54,271.82,271.96,10575.0,249.2437,249.2437,248.5852,248.7132,10575.0
2021-04-15 15:30:00,272.03,272.7,271.97,272.5,13193.0,248.7773,249.39,248.7224,249.2071,13193.0
2021-04-15 15:40:00,272.5,272.93,272.32,272.38,14277.0,249.2071,249.6003,249.0425,249.0973,14277.0
2021-04-15 15:50:00,272.33,272.69,272.03,272.09,44016.0,249.0516,249.3808,248.7773,248.8321,44016.0
2021-04-16 09:30:00,274.51,274.8,273.55,274.05,74899.0,251.0453,251.3105,250.1673,250.6246,74899.0
2021-04-16 09:40:00,274.11,274.65,273.97,274.05,42197.0,250.6795,251.1733,250.5514,250.6246,42197.0
2021-04-16 09:50:00,274.0,274.14,272.67,272.94,26148.0,250.5789,250.7069,249.3626,249.6095,26148.0
2021-04-16 10:00:00,272.84,273.48,272.31,273.37,7569.0,249.518,250.1033,249.0333,250.0027,7569.0
2021-04-16 10:10:00,273.25,273.56,272.92,273.24,6596.0,249.893,250.1765,249.5912,249.8838,6596.0
2021-04-16 10:20:00,273.13,273.32,272.81,272.81,6209.0,249.7832,249.957,249.4906,249.4906,6209.0
2021-04-16 10:30:00,272.7,272.98,272.54,272.79,12317.0,249.39,249.6461,249.2437,249.4723,12317.0
2021-04-16 10:40:00,272.75,273.04,272.31,272.48,10640.0,249.4357,249.7009,249.0333,249.1888,10640.0
2021-04-16 10:50:00,272.33,272.52,272.02,272.36,3916.0,249.0516,249.2254,248.7681,249.0791,3916.0
2021-04-16 11:00:00,272.32,273.03,272.32,272.8,4758.0,249.0425,249.6918,249.0425,249.4814,4758.0
2021-04-16 11:10:00,272.79,272.92,272.43,272.71,4328.0,249.4723,249.5912,249.1431,249.3991,4328.0
2021-04-16 11:20:00,272.68,272.82,272.35,272.46,4866.0,249.3717,249.4997,249.0699,249.1705,4866.0
2021-04-16 11:30:00,272.22,272.5,272.0,272.0,3495.0,248.951,249.2071,248.7498,248.7498,3495.0
2021-04-16 11:40:00,271.84,271.99,271.62,271.63,5458.0,248.6035,248.7407,248.4023,248.4115,5458.0
2021-04-16 11:50:00,271.5,271.92,271.35,271.67,4988.0,248.2926,248.6767,248.1554,248.448,4988.0
2021-04-16 12:00:00,271.69,271.88,271.26,271.35,6729.0,248.4663,248.6401,248.0731,248.1554,6729.0
2021-04-16 12:10:00,271.3,271.32,271.06,271.26,9183.0,248.1097,248.128,247.8902,248.0731,9183.0
2021-04-16 12:20:00,271.12,271.31,271.02,271.16,9311.0,247.945,248.1188,247.8536,247.9816,9311.0
2021-04-16 12:30:00,271.09,271.09,270.63,270.77,15905.0,247.9176,247.9176,247.4969,247.625,15905.0
2021-04-16 12:40:00,270.74,270.89,270.69,270.79,13207.0,247.5975,247.7347,247.5518,247.6433,13207.0
2021-04-16 12:50:00,270.73,270.88,270.15,270.41,72333.0,247.5884,247.7256,247.058,247.2957,72333.0
2021-04-16 13:00:00,270.45,270.51,269.99,270.02,20245.0,247.3323,247.3872,246.9116,246.9391,20245.0
2021-04-16 13:10:00,270.0,270.45,270.0,270.32,6286.0,246.9208,247.3323,246.9208,247.2134,6286.0
2021-04-16 13:20:00,270.32,270.7,270.29,270.48,8620.0,247.2134,247.561,247.186,247.3598,8620.0
2021-04-16 13:30:00,270.48,270.48,270.18,270.26,10717.0,247.3598,247.3598,247.0854,247.1586,10717.0
2021-04-16 13:40:00,270.21,270.36,270.06,270.26,12865.0,247.1128,247.25,246.9757,247.1586,12865.0
2021-04-16 13:50:00,270.25,270.32,269.96,270.19,11011.0,247.1494,247.2134,246.8842,247.0945,11011.0
2021-04-16 14:00:00,270.15,270.42,270.11,270.35,10409.0,247.058,247.3049,247.0214,247.2409,10409.0
2021-04-16 14:10:00,270.4,270.71,270.38,270.61,18287.0,247.2866,247.5701,247.2683,247.4786,18287.0
2021-04-16 14:20:00,270.58,270.65,270.23,270.48,30539.0,247.4512,247.5152,247.1311,247.3598,30539.0
2021-04-16 14:30:00,270.6,271.11,270.34,270.97,39915.0,247.4695,247.9359,247.2317,247.8079,39915.0
2021-04-16 14:40:00,270.95,271.31,270.71,271.12,22279.0,247.7896,248.1188,247.5701,247.945,22279.0
2021-04-16 14:50:00,271.15,271.27,270.44,270.98,35833.0,247.9725,248.0822,247.3232,247.817,35833.0
2021-04-16 15:00:00,271.01,271.16,270.67,270.78,16065.0,247.8445,247.9816,247.5335,247.6341,16065.0
2021-04-16 15:10:00,270.82,271.19,270.69,270.75,16172.0,247.6707,248.0091,247.5518,247.6067,16172.0
2021-04-16 15:20:00,270.74,271.21,270.66,271.19,16044.0,247.5975,248.0274,247.5244,248.0091,16044.0
2021-04-16 15:30:00,271.13,271.25,270.77,271.21,29060.0,247.9542,248.0639,247.625,248.0274,29060.0
2021-04-16 15:40:00,271.19,271.24,270.58,270.84,40443.0,248.0091,248.0548,247.4512,247.689,40443.0
2021-04-16 15:50:00,270.92,271.27,270.36,270.85,139389.0,247.7621,248.0822,247.25,247.6981,139389.0
2021-04-19 09:30:00,270.55,270.67,269.71,270.11,11456.0,247.4238,247.5335,246.6556,247.0214,11456.0
2021-04-19 09:40:00,270.21,270.21,269.58,269.7,4791.0,247.1128,247.1128,246.5367,246.6464,4791.0
2021-04-19 09:50:00,269.5,269.69,269.03,269.16,8289.0,246.4635,246.6373,246.0337,246.1526,8289.0
2021-04-19 10:00:00,269.04,269.04,268.2,268.74,14161.0,246.0428,246.0428,245.2746,245.7685,14161.0
2021-04-19 10:10:00,268.49,269.45,268.47,269.33,24221.0,245.5399,246.4178,245.5216,246.3081,24221.0
2021-04-19 10:20:00,269.33,269.42,268.82,269.42,29515.0,246.3081,246.3904,245.8417,246.3904,29515.0
2021-04-19 10:30:00,269.31,269.97,269.3,269.88,9224.0,246.2898,246.8934,246.2806,246.811,9224.0
2021-04-19 10:40:00,269.82,269.82,268.99,269.21,13025.0,246.7562,246.7562,245.9971,246.1983,13025.0
2021-04-19 10:50:00,269.25,269.8,269.09,269.51,5878.0,246.2349,246.7379,246.0886,246.4727,5878.0
2021-04-19 11:00:00,269.38,269.55,269.09,269.1,7652.0,246.3538,246.5093,246.0886,246.0977,7652.0
2021-04-19 11:10:00,269.16,269.65,269.03,269.65,4843.0,246.1526,246.6007,246.0337,246.6007,4843.0
2021-04-19 11:20:00,269.49,269.54,269.15,269.43,9936.0,246.4544,246.5001,246.1434,246.3995,9936.0
2021-04-19 11:30:00,269.37,269.83,269.36,269.71,6890.0,246.3446,246.7653,246.3355,246.6556,6890.0
2021-04-19 11:40:00,269.68,269.99,269.22,269.99,9409.0,246.6281,246.9116,246.2075,246.9116,9409.0
2021-04-19 11:50:00,270.07,270.5,269.87,270.01,9394.0,246.9848,247.378,246.8019,246.9299,9394.0
2021-04-19 12:00:00,269.85,270.57,269.72,270.57,8404.0,246.7836,247.4421,246.6647,247.4421,8404.0
2021-04-19 12:10:00,270.39,270.52,269.93,270.09,6016.0,247.2774,247.3963,246.8568,247.0031,6016.0
2021-04-19 12:20:00,270.22,270.41,269.89,269.97,3657.0,247.122,247.2957,246.8202,246.8934,3657.0
2021-04-19 12:30:00,269.8,270.14,269.56,269.56,5174.0,246.7379,247.0488,246.5184,246.5184,5174.0
2021-04-19 12:40:00,269.55,269.67,269.36,269.49,3892.0,246.5093,246.619,246.3355,246.4544,3892.0
2021-04-19 12:50:00,269.41,269.7,269.35,269.39,4164.0,246.3812,246.6464,246.3263,246.3629,4164.0
2021-04-19 13:00:00,269.33,270.01,269.24,269.76,7075.0,246.3081,246.9299,246.2257,246.7013,7075.0
2021-04-19 13:10:00,269.68,270.39,269.68,270.08,8922.0,246.6281,247.2774,246.6281,246.9939,8922.0
2021-04-19 13:20:00,270.07,270.07,269.79,269.79,2811.0,246.9848,246.9848,246.7287,246.7287,2811.0
2021-04-19 13:30:00,269.67,269.9,269.55,269.72,5591.0,246.619,246.8293,246.5093,246.6647,5591.0
2021-04-19 13:40:00,269.65,269.71,269.25,269.26,11826.0,246.6007,246.6556,246.2349,246.244,11826.0
2021-04-19 13:50:00,269.34,269.63,269.27,269.35,6410.0,246.3172,246.5824,246.2532,246.3263,6410.0
2021-04-19 14:00:00,269.35,269.45,269.08,269.22,19209.0,246.3263,246.4178,246.0794,246.2075,19209.0
2021-04-19 14:10:00,269.23,269.84,269.16,269.69,8266.0,246.2166,246.7745,246.1526,246.6373,8266.0
2021-04-19 14:20:00,269.69,270.0,269.54,269.84,11046.0,246.6373,246.9208,246.5001,246.7745,11046.0
2021-04-19 14:30:00,269.81,269.85,269.36,269.41,8051.0,246.747,246.7836,246.3355,246.3812,8051.0
2021-04-19 14:40:00,269.44,270.02,269.38,270.02,10209.0,246.4087,246.9391,246.3538,246.9391,10209.0
2021-04-19 14:50:00,270.05,270.25,269.73,269.92,5677.0,246.9665,247.1494,246.6739,246.8476,5677.0
2021-04-19 15:00:00,269.85,270.09,269.75,270.09,4869.0,246.7836,247.0031,246.6922,247.0031,4869.0
2021-04-19 15:10:00,270.1,270.17,269.71,269.79,14304.0,247.0122,247.0763,246.6556,246.7287,14304.0
2021-04-19 15:20:00,269.8,269.89,269.6,269.65,6108.0,246.7379,246.8202,246.555,246.6007,6108.0
2021-04-19 15:30:00,269.68,270.15,269.63,270.06,13482.0,246.6281,247.058,246.5824,246.9757,13482.0
2021-04-19 15:40:00,270.12,270.29,269.95,269.96,15928.0,247.0305,247.186,246.8751,246.8842,15928.0
2021-04-19 15:50:00,269.94,270.6,269.73,270.6,36795.0,246.8659,247.4695,246.6739,247.4695,36795.0
2021-04-20 09:30:00,272.27,277.98,272.27,277.81,104986.0,248.9967,254.2187,248.9967,254.0632,104986.0
2021-04-20 09:40:00,277.73,278.37,274.15,274.82,64943.0,253.99,254.5753,250.716,251.3288,64943.0
2021-04-20 09:50:00,274.93,275.43,274.41,275.15,59258.0,251.4294,251.8866,250.9538,251.6306,59258.0
2021-04-20 10:00:00,275.15,275.79,274.17,275.06,38929.0,251.6306,252.2159,250.7343,251.5483,38929.0
2021-04-20 10:10:00,275.12,275.68,274.92,275.36,26904.0,251.6031,252.1153,251.4202,251.8226,26904.0
2021-04-20 10:20:00,275.36,275.51,274.53,274.62,16087.0,251.8226,251.9598,251.0636,251.1459,16087.0
2021-04-20 10:30:00,274.62,274.62,272.99,273.11,18863.0,251.1459,251.1459,249.6552,249.7649,18863.0
2021-04-20 10:40:00,273.06,273.22,272.04,272.05,25145.0,249.7192,249.8655,248.7864,248.7956,25145.0
2021-04-20 10:50:00,271.81,272.78,271.56,272.78,22794.0,248.5761,249.4632,248.3474,249.4632,22794.0
2021-04-20 11:00:00,272.86,272.86,271.61,271.93,20795.0,249.5363,249.5363,248.3932,248.6858,20795.0
2021-04-20 11:10:00,271.96,272.26,271.48,272.12,12567.0,248.7132,248.9876,248.2743,248.8596,12567.0
2021-04-20 11:20:00,272.18,272.32,271.63,272.08,7541.0,248.9144,249.0425,248.4115,248.823,7541.0
2021-04-20 11:30:00,272.1,272.22,271.18,271.38,19721.0,248.8413,248.951,247.9999,248.1828,19721.0
2021-04-20 11:40:00,271.38,271.95,271.16,271.26,8423.0,248.1828,248.7041,247.9816,248.0731,8423.0
2021-04-20 11:50:00,271.24,271.76,270.86,271.51,7410.0,248.0548,248.5303,247.7073,248.3017,7410.0
2021-04-20 12:00:00,271.64,271.78,271.37,271.54,8159.0,248.4206,248.5486,248.1737,248.3291,8159.0
2021-04-20 12:10:00,271.46,271.95,271.34,271.9,6853.0,248.256,248.7041,248.1462,248.6584,6853.0
2021-04-20 12:20:00,271.88,272.21,271.66,272.05,5663.0,248.6401,248.9419,248.4389,248.7956,5663.0
2021-04-20 12:30:00,271.84,271.96,271.17,271.18,5919.0,248.6035,248.7132,247.9908,247.9999,5919.0
2021-04-20 12:40:00,271.26,271.77,271.17,271.64,3671.0,248.0731,248.5395,247.9908,248.4206,3671.0
2021-04-20 12:50:00,271.74,271.79,271.5,271.73,4398.0,248.5121,248.5578,248.2926,248.5029,4398.0
2021-04-20 13:00:00,271.67,271.79,271.23,271.32,14562.0,248.448,248.5578,248.0456,248.128,14562.0
2021-04-20 13:10:00,271.31,271.89,271.23,271.81,5268.0,248.1188,248.6492,248.0456,248.5761,5268.0
2021-04-20 13:20:00,271.81,272.04,271.71,271.86,11274.0,248.5761,248.7864,248.4846,248.6218,11274.0
2021-04-20 13:30:00,271.94,271.95,271.31,271.53,3018.0,248.695,248.7041,248.1188,248.32,3018.0
2021-04-20 13:40:00,271.38,272.02,271.36,271.86,7841.0,248.1828,248.7681,248.1645,248.6218,7841.0
2021-04-20 13:50:00,271.92,272.14,271.83,272.04,3870.0,248.6767,248.8779,248.5944,248.7864,3870.0
2021-04-20 14:00:00,272.11,272.31,271.96,272.31,3946.0,248.8504,249.0333,248.7132,249.0333,3946.0
2021-04-20 14:10:00,272.26,272.56,272.16,272.54,8127.0,248.9876,249.262,248.8962,249.2437,8127.0
2021-04-20 14:20:00,272.59,272.59,272.42,272.49,8302.0,249.2894,249.2894,249.1339,249.1979,8302.0
2021-04-20 14:30:00,272.45,272.58,272.32,272.48,20896.0,249.1614,249.2803,249.0425,249.1888,20896.0
2021-04-20 14:40:00,272.47,272.47,271.92,272.35,14919.0,249.1797,249.1797,248.6767,249.0699,14919.0
2021-04-20 14:50:00,272.33,272.66,272.26,272.39,16306.0,249.0516,249.3534,248.9876,249.1065,16306.0
2021-04-20 15:00:00,272.41,272.61,272.23,272.52,11768.0,249.1248,249.3077,248.9602,249.2254,11768.0
2021-04-20 15:10:00,272.53,272.78,272.47,272.5,14711.0,249.2345,249.4632,249.1797,249.2071,14711.0
2021-04-20 15:20:00,272.5,272.81,272.43,272.71,24740.0,249.2071,249.4906,249.1431,249.3991,24740.0
2021-04-20 15:30:00,272.74,273.22,272.53,273.04,33252.0,249.4266,249.8655,249.2345,249.7009,33252.0
2021-04-20 15:40:00,273.09,273.62,273.09,273.62,30335.0,249.7467,250.2314,249.7467,250.2314,30335.0
2021-04-20 15:50:00,273.74,273.76,273.1,273.43,115839.0,250.3411,250.3594,249.7558,250.0576,115839.0
2021-04-21 09:30:00,272.81,275.76,272.68,275.49,34633.0,249.4906,252.1884,249.3717,251.9415,34633.0
2021-04-21 09:40:00,275.72,278.89,275.47,278.7,49529.0,252.1518,255.0509,251.9232,254.8771,49529.0
2021-04-21 09:50:00,278.58,280.72,278.58,279.46,62685.0,254.7674,256.7245,254.7674,255.5722,62685.0
2021-04-21 10:00:00,279.65,280.9,279.39,280.9,43144.0,255.7459,256.8891,255.5081,256.8891,43144.0
2021-04-21 10:10:00,280.93,281.48,280.66,281.05,46126.0,256.9165,257.4195,256.6696,257.0262,46126.0
2021-04-21 10:20:00,281.13,281.43,280.71,281.29,38669.0,257.0994,257.3738,256.7153,257.2457,38669.0
2021-04-21 10:30:00,281.47,281.47,280.0,281.18,31720.0,257.4103,257.4103,256.066,257.1451,31720.0
2021-04-21 10:40:00,281.18,281.93,280.56,281.44,26460.0,257.1451,257.831,256.5781,257.3829,26460.0
2021-04-21 10:50:00,281.56,282.66,281.46,282.54,39828.0,257.4927,258.4986,257.4012,258.3889,39828.0
2021-04-21 11:00:00,282.5,282.71,282.02,282.19,51362.0,258.3523,258.5444,257.9133,258.0688,51362.0
2021-04-21 11:10:00,282.22,282.37,281.4,281.69,27471.0,258.0962,258.2334,257.3463,257.6115,27471.0
2021-04-21 11:20:00,281.64,281.79,280.93,281.09,22339.0,257.5658,257.703,256.9165,257.0628,22339.0
2021-04-21 11:30:00,281.01,281.76,280.82,281.36,27797.0,256.9897,257.6756,256.8159,257.3097,27797.0
2021-04-21 11:40:00,281.39,282.09,281.04,281.65,15759.0,257.3372,257.9773,257.0171,257.575,15759.0
2021-04-21 11:50:00,281.76,282.12,281.62,281.78,11748.0,257.6756,258.0048,257.5475,257.6938,11748.0
2021-04-21 12:00:00,281.73,281.88,281.22,281.72,13628.0,257.6481,257.7853,257.1817,257.639,13628.0
2021-04-21 12:10:00,281.68,282.39,281.63,282.34,19672.0,257.6024,258.2517,257.5567,258.206,19672.0
2021-04-21 12:20:00,282.35,282.53,282.24,282.24,11551.0,258.2151,258.3797,258.1145,258.1145,11551.0
2021-04-21 12:30:00,282.3,282.49,281.05,281.12,17122.0,258.1694,258.3432,257.0262,257.0903,17122.0
2021-04-21 12:40:00,281.15,282.14,280.88,281.95,37864.0,257.1177,258.0231,256.8708,257.8493,37864.0
2021-04-21 12:50:00,281.98,282.43,281.71,282.41,15598.0,257.8768,258.2883,257.6298,258.27,15598.0
2021-04-21 13:00:00,282.32,282.43,281.5,281.58,12724.0,258.1877,258.2883,257.4378,257.5109,12724.0
2021-04-21 13:10:00,281.7,282.28,281.35,281.44,23767.0,257.6207,258.1511,257.3006,257.3829,23767.0
2021-04-21 13:20:00,281.43,281.84,281.35,281.65,6891.0,257.3738,257.7487,257.3006,257.575,6891.0
2021-04-21 13:30:00,281.73,281.74,280.92,281.05,14787.0,257.6481,257.6573,256.9074,257.0262,14787.0
2021-04-21 13:40:00,280.86,281.48,280.85,280.92,14002.0,256.8525,257.4195,256.8433,256.9074,14002.0
2021-04-21 13:50:00,280.92,281.52,280.74,281.38,8822.0,256.9074,257.4561,256.7427,257.328,8822.0
2021-04-21 14:00:00,281.47,281.51,280.59,280.59,12952.0,257.4103,257.4469,256.6056,256.6056,12952.0
2021-04-21 14:10:00,280.46,280.87,280.39,280.72,10648.0,256.4867,256.8616,256.4227,256.7245,10648.0
2021-04-21 14:20:00,280.69,280.69,280.14,280.32,12277.0,256.697,256.697,256.194,256.3586,12277.0
2021-04-21 14:30:00,280.31,280.39,280.16,280.31,6063.0,256.3495,256.4227,256.2123,256.3495,6063.0
2021-04-21 14:40:00,280.41,280.71,280.33,280.64,10470.0,256.441,256.7153,256.3678,256.6513,10470.0
2021-04-21 14:50:00,280.68,280.98,280.53,280.53,14515.0,256.6879,256.9622,256.5507,256.5507,14515.0
2021-04-21 15:00:00,280.53,280.53,279.98,280.46,26217.0,256.5507,256.5507,256.0477,256.4867,26217.0
2021-04-21 15:10:00,280.47,280.86,280.46,280.69,10363.0,256.4958,256.8525,256.4867,256.697,10363.0
2021-04-21 15:20:00,280.56,281.17,280.5,280.51,21510.0,256.5781,257.136,256.5233,256.5324,21510.0
2021-04-21 15:30:00,280.59,281.1,280.53,280.63,29470.0,256.6056,257.072,256.5507,256.6421,29470.0
2021-04-21 15:40:00,280.67,280.76,280.28,280.76,35741.0,256.6787,256.761,256.3221,256.761,35741.0
2021-04-21 15:50:00,280.76,280.9,280.36,280.55,94925.0,256.761,256.8891,256.3952,256.569,94925.0
2021-04-22 09:30:00,278.7,280.3,278.7,280.3,29682.0,254.8771,256.3404,254.8771,256.3404,29682.0
2021-04-22 09:40:00,280.0,281.3,280.0,281.3,11357.0,256.066,257.2549,256.066,257.2549,11357.0
2021-04-22 09:50:00,281.35,282.92,281.22,281.99,37600.0,257.3006,258.7364,257.1817,257.8859,37600.0
2021-04-22 10:00:00,282.06,282.06,280.84,281.18,14328.0,257.9499,257.9499,256.8342,257.1451,14328.0
2021-04-22 10:10:00,281.07,281.18,280.22,280.66,17369.0,257.0445,257.1451,256.2672,256.6696,17369.0
2021-04-22 10:20:00,280.81,281.01,279.89,280.1,19607.0,256.8068,256.9897,255.9654,256.1575,19607.0
2021-04-22 10:30:00,280.09,281.09,279.84,281.06,16688.0,256.1483,257.0628,255.9197,257.0354,16688.0
2021-04-22 10:40:00,281.13,281.33,280.71,281.05,14686.0,257.0994,257.2823,256.7153,257.0262,14686.0
2021-04-22 10:50:00,281.01,281.29,280.96,281.29,6206.0,256.9897,257.2457,256.9439,257.2457,6206.0
2021-04-22 11:00:00,281.37,281.78,280.94,281.71,9046.0,257.3189,257.6938,256.9257,257.6298,9046.0
2021-04-22 11:10:00,281.65,282.38,281.56,282.02,6216.0,257.575,258.2426,257.4927,257.9133,6216.0
2021-04-22 11:20:00,282.12,282.48,281.93,282.36,12818.0,258.0048,258.334,257.831,258.2243,12818.0
2021-04-22 11:30:00,282.29,282.55,282.27,282.44,29743.0,258.1603,258.398,258.142,258.2974,29743.0
2021-04-22 11:40:00,282.46,283.36,282.4,283.06,18898.0,258.3157,259.1388,258.2609,258.8644,18898.0
2021-04-22 11:50:00,283.17,283.51,282.87,283.0,13027.0,258.965,259.276,258.6907,258.8096,13027.0
2021-04-22 12:00:00,283.0,283.32,282.95,283.03,12038.0,258.8096,259.1022,258.7638,258.837,12038.0
2021-04-22 12:10:00,283.02,283.11,282.56,282.56,15200.0,258.8279,258.9102,258.4072,258.4072,15200.0
2021-04-22 12:20:00,282.56,282.56,282.05,282.09,5034.0,258.4072,258.4072,257.9408,257.9773,5034.0
2021-04-22 12:30:00,282.11,282.27,282.0,282.18,4951.0,257.9956,258.142,257.895,258.0597,4951.0
2021-04-22 12:40:00,282.31,282.45,281.71,281.85,11914.0,258.1785,258.3066,257.6298,257.7579,11914.0
2021-04-22 12:50:00,281.99,282.58,281.92,282.29,5523.0,257.8859,258.4255,257.8219,258.1603,5523.0
2021-04-22 13:00:00,282.29,282.29,280.21,280.55,12161.0,258.1603,258.1603,256.258,256.569,12161.0
2021-04-22 13:10:00,280.56,280.96,279.99,280.16,11248.0,256.5781,256.9439,256.0569,256.2123,11248.0
2021-04-22 13:20:00,279.99,281.1,279.85,280.83,8585.0,256.0569,257.072,255.9288,256.8251,8585.0
2021-04-22 13:30:00,280.65,281.12,280.24,280.6,9095.0,256.6604,257.0903,256.2855,256.6147,9095.0
2021-04-22 13:40:00,280.34,280.34,279.38,279.44,8531.0,256.3769,256.3769,255.499,255.5539,8531.0
2021-04-22 13:50:00,279.42,279.53,278.58,278.99,7485.0,255.5356,255.6362,254.7674,255.1423,7485.0
2021-04-22 14:00:00,278.67,279.34,278.33,279.34,6763.0,254.8497,255.4624,254.5387,255.4624,6763.0
2021-04-22 14:10:00,279.19,279.29,278.82,279.09,23526.0,255.3252,255.4167,254.9869,255.2338,23526.0
2021-04-22 14:20:00,279.08,279.43,278.35,279.39,22612.0,255.2246,255.5447,254.557,255.5081,22612.0
2021-04-22 14:30:00,279.34,279.58,278.64,279.25,7802.0,255.4624,255.6819,254.8223,255.3801,7802.0
2021-04-22 14:40:00,279.15,279.88,279.07,279.59,7289.0,255.2887,255.9563,255.2155,255.691,7289.0
2021-04-22 14:50:00,279.58,279.7,279.07,279.36,5611.0,255.6819,255.7916,255.2155,255.4807,5611.0
2021-04-22 15:00:00,279.2,279.45,278.55,278.56,9352.0,255.3344,255.563,254.7399,254.7491,9352.0
2021-04-22 15:10:00,278.62,278.66,278.11,278.27,9932.0,254.804,254.8405,254.3376,254.4839,9932.0
2021-04-22 15:20:00,278.36,278.52,277.87,278.52,21488.0,254.5662,254.7125,254.1181,254.7125,21488.0
2021-04-22 15:30:00,278.54,278.79,278.18,278.37,17602.0,254.7308,254.9594,254.4016,254.5753,17602.0
2021-04-22 15:40:00,278.41,279.13,278.39,278.59,24432.0,254.6119,255.2704,254.5936,254.7765,24432.0
2021-04-22 15:50:00,278.62,279.05,278.31,278.65,64796.0,254.804,255.1972,254.5205,254.8314,64796.0
2021-04-23 09:30:00,279.63,280.28,278.59,279.92,13179.0,255.7276,256.3221,254.7765,255.9928,13179.0
2021-04-23 09:40:00,279.66,280.31,279.44,280.11,4309.0,255.7551,256.3495,255.5539,256.1666,4309.0
2021-04-23 09:50:00,280.37,281.12,280.32,281.0,14745.0,256.4044,257.0903,256.3586,256.9805,14745.0
2021-04-23 10:00:00,281.16,281.16,280.72,280.84,7158.0,257.1268,257.1268,256.7245,256.8342,7158.0
2021-04-23 10:10:00,280.8,280.84,280.18,280.23,6207.0,256.7976,256.8342,256.2306,256.2763,6207.0
2021-04-23 10:20:00,280.27,280.43,279.99,280.37,7847.0,256.3129,256.4592,256.0569,256.4044,7847.0
2021-04-23 10:30:00,280.52,281.13,280.39,280.85,4760.0,256.5416,257.0994,256.4227,256.8433,4760.0
2021-04-23 10:40:00,280.98,281.37,280.78,281.37,9688.0,256.9622,257.3189,256.7793,257.3189,9688.0
2021-04-23 10:50:00,281.34,281.59,281.06,281.59,8842.0,257.2915,257.5201,257.0354,257.5201,8842.0
2021-04-23 11:00:00,281.61,281.87,281.39,281.58,6725.0,257.5384,257.7762,257.3372,257.5109,6725.0
2021-04-23 11:10:00,281.72,282.35,281.72,281.74,4230.0,257.639,258.2151,257.639,257.6573,4230.0
2021-04-23 11:20:00,281.82,281.94,281.66,281.79,3649.0,257.7304,257.8402,257.5841,257.703,3649.0
2021-04-23 11:30:00,281.86,281.98,281.65,281.66,4223.0,257.767,257.8768,257.575,257.5841,4223.0
2021-04-23 11:40:00,281.6,282.01,281.6,281.69,4169.0,257.5292,257.9042,257.5292,257.6115,4169.0
2021-04-23 11:50:00,281.69,281.81,281.47,281.61,4264.0,257.6115,257.7213,257.4103,257.5384,4264.0
2021-04-23 12:00:00,281.56,281.66,281.36,281.37,5586.0,257.4927,257.5841,257.3097,257.3189,5586.0
2021-04-23 12:10:00,281.42,281.62,281.29,281.29,4665.0,257.3646,257.5475,257.2457,257.2457,4665.0
2021-04-23 12:20:00,281.3,281.77,281.29,281.48,5840.0,257.2549,257.6847,257.2457,257.4195,5840.0
2021-04-23 12:30:00,281.48,281.52,281.2,281.36,4003.0,257.4195,257.4561,257.1634,257.3097,4003.0
2021-04-23 12:40:00,281.37,281.87,281.3,281.85,5432.0,257.3189,257.7762,257.2549,257.7579,5432.0
2021-04-23 12:50:00,281.77,282.05,281.7,281.89,4422.0,257.6847,257.9408,257.6207,257.7944,4422.0
2021-04-23 13:00:00,281.88,281.99,281.55,281.94,4313.0,257.7853,257.8859,257.4835,257.8402,4313.0
2021-04-23 13:10:00,281.93,281.93,281.63,281.7,2788.0,257.831,257.831,257.5567,257.6207,2788.0
2021-04-23 13:20:00,281.62,281.87,281.49,281.84,3033.0,257.5475,257.7762,257.4286,257.7487,3033.0
2021-04-23 13:30:00,281.8,282.03,281.78,281.82,5928.0,257.7121,257.9225,257.6938,257.7304,5928.0
2021-04-23 13:40:00,281.83,282.02,281.72,281.72,2511.0,257.7396,257.9133,257.639,257.639,2511.0
2021-04-23 13:50:00,281.61,281.75,281.4,281.57,3080.0,257.5384,257.6664,257.3463,257.5018,3080.0
2021-04-23 14:00:00,281.65,282.18,281.51,282.18,7920.0,257.575,258.0597,257.4469,258.0597,7920.0
2021-04-23 14:10:00,282.18,282.27,281.92,282.18,15457.0,258.0597,258.142,257.8219,258.0597,15457.0
2021-04-23 14:20:00,282.16,282.35,282.03,282.35,4295.0,258.0414,258.2151,257.9225,258.2151,4295.0
2021-04-23 14:30:00,282.32,282.45,282.25,282.33,6951.0,258.1877,258.3066,258.1237,258.1968,6951.0
2021-04-23 14:40:00,282.4,282.72,282.37,282.72,9114.0,258.2609,258.5535,258.2334,258.5535,9114.0
2021-04-23 14:50:00,282.75,283.12,282.68,282.68,16568.0,258.5809,258.9193,258.5169,258.5169,16568.0
2021-04-23 15:00:00,282.7,282.9,282.33,282.35,15964.0,258.5352,258.7181,258.1968,258.2151,15964.0
2021-04-23 15:10:00,282.42,282.66,282.25,282.42,26114.0,258.2791,258.4986,258.1237,258.2791,26114.0
2021-04-23 15:20:00,282.4,282.52,282.08,282.45,16398.0,258.2609,258.3706,257.9682,258.3066,16398.0
2021-04-23 15:30:00,282.41,282.58,282.08,282.33,25004.0,258.27,258.4255,257.9682,258.1968,25004.0
2021-04-23 15:40:00,282.37,282.45,282.14,282.21,29430.0,258.2334,258.3066,258.0231,258.0871,29430.0
2021-04-23 15:50:00,282.22,282.25,281.74,281.9,76044.0,258.0962,258.1237,257.6573,257.8036,76044.0
2021-04-26 09:30:00,282.56,284.45,282.03,284.25,21572.0,258.4072,260.1356,257.9225,259.9527,21572.0
2021-04-26 09:40:00,284.24,284.37,283.69,284.0,27219.0,259.9436,260.0625,259.4406,259.7241,27219.0
2021-04-26 09:50:00,284.07,284.07,283.38,283.64,14137.0,259.7881,259.7881,259.1571,259.3949,14137.0
2021-04-26 10:00:00,283.57,284.97,283.36,284.93,15455.0,259.3308,260.6112,259.1388,260.5746,15455.0
2021-04-26 10:10:00,284.99,285.12,283.92,284.22,8077.0,260.6295,260.7483,259.6509,259.9253,8077.0
2021-04-26 10:20:00,284.01,284.16,283.66,283.69,13605.0,259.7332,259.8704,259.4131,259.4406,13605.0
2021-04-26 10:30:00,283.66,283.69,283.1,283.29,8339.0,259.4131,259.4406,258.901,259.0748,8339.0
2021-04-26 10:40:00,283.34,283.45,282.6,282.6,28921.0,259.1205,259.2211,258.4438,258.4438,28921.0
2021-04-26 10:50:00,282.64,283.15,282.64,283.11,2098.0,258.4803,258.9467,258.4803,258.9102,2098.0
2021-04-26 11:00:00,283.01,283.25,282.79,283.08,3024.0,258.8187,259.0382,258.6175,258.8827,3024.0
2021-04-26 11:10:00,283.19,283.19,282.57,282.7,2418.0,258.9833,258.9833,258.4163,258.5352,2418.0
2021-04-26 11:20:00,282.88,283.23,282.6,283.13,6341.0,258.6998,259.0199,258.4438,258.9285,6341.0
2021-04-26 11:30:00,283.37,283.72,283.35,283.49,3774.0,259.1479,259.468,259.1296,259.2577,3774.0
2021-04-26 11:40:00,283.45,283.48,283.04,283.31,4972.0,259.2211,259.2485,258.8461,259.0931,4972.0
2021-04-26 11:50:00,283.28,283.55,283.12,283.25,3602.0,259.0656,259.3126,258.9193,259.0382,3602.0
2021-04-26 12:00:00,283.12,283.26,282.47,282.48,2010.0,258.9193,259.0473,258.3249,258.334,2010.0
2021-04-26 12:10:00,282.4,282.69,282.31,282.35,3811.0,258.2609,258.5261,258.1785,258.2151,3811.0
2021-04-26 12:20:00,282.34,282.57,281.95,282.4,9350.0,258.206,258.4163,257.8493,258.2609,9350.0
2021-04-26 12:30:00,282.38,282.68,282.34,282.68,6397.0,258.2426,258.5169,258.206,258.5169,6397.0
2021-04-26 12:40:00,282.85,283.06,282.54,282.54,2416.0,258.6724,258.8644,258.3889,258.3889,2416.0
2021-04-26 12:50:00,282.48,282.64,282.25,282.27,2813.0,258.334,258.4803,258.1237,258.142,2813.0
2021-04-26 13:00:00,282.31,282.46,282.11,282.11,5068.0,258.1785,258.3157,257.9956,257.9956,5068.0
2021-04-26 13:10:00,282.12,282.21,281.99,282.0,3605.0,258.0048,258.0871,257.8859,257.895,3605.0
2021-04-26 13:20:00,282.03,282.06,281.8,281.8,1001.0,257.9225,257.9499,257.7121,257.7121,1001.0
2021-04-26 13:30:00,281.75,281.91,281.58,281.65,2668.0,257.6664,257.8127,257.5109,257.575,2668.0
2021-04-26 13:40:00,281.65,281.69,281.51,281.59,4218.0,257.575,257.6115,257.4469,257.5201,4218.0
2021-04-26 13:50:00,281.57,281.84,281.57,281.71,5358.0,257.5018,257.7487,257.5018,257.6298,5358.0
2021-04-26 14:00:00,281.69,281.72,281.51,281.53,2733.0,257.6115,257.639,257.4469,257.4652,2733.0
2021-04-26 14:10:00,281.51,281.95,281.43,281.95,8400.0,257.4469,257.8493,257.3738,257.8493,8400.0
2021-04-26 14:20:00,281.95,282.02,281.86,281.98,4062.0,257.8493,257.9133,257.767,257.8768,4062.0
2021-04-26 14:30:00,281.91,281.93,281.73,281.73,4806.0,257.8127,257.831,257.6481,257.6481,4806.0
2021-04-26 14:40:00,281.81,281.93,281.72,281.93,3381.0,257.7213,257.831,257.639,257.831,3381.0
2021-04-26 14:50:00,281.95,282.08,281.77,282.08,6344.0,257.8493,257.9682,257.6847,257.9682,6344.0
2021-04-26 15:00:00,282.03,282.17,281.86,282.07,7161.0,257.9225,258.0505,257.767,257.9591,7161.0
2021-04-26 15:10:00,282.03,282.03,281.65,281.96,6567.0,257.9225,257.9225,257.575,257.8585,6567.0
2021-04-26 15:20:00,281.98,282.12,281.41,281.41,8949.0,257.8768,258.0048,257.3555,257.3555,8949.0
2021-04-26 15:30:00,281.35,282.11,281.35,282.02,9172.0,257.3006,257.9956,257.3006,257.9133,9172.0
2021-04-26 15:40:00,282.09,282.21,281.23,281.34,11437.0,257.9773,258.0871,257.1909,257.2915,11437.0
2021-04-26 15:50:00,281.34,281.5,280.93,281.27,47275.0,257.2915,257.4378,256.9165,257.2274,47275.0
2021-04-27 09:30:00,282.68,282.93,281.39,281.66,16312.0,258.5169,258.7455,257.3372,257.5841,16312.0
2021-04-27 09:40:00,282.01,282.19,281.3,282.06,11045.0,257.9042,258.0688,257.2549,257.9499,11045.0
2021-04-27 09:50:00,282.05,282.31,280.67,281.26,11449.0,257.9408,258.1785,256.6787,257.2183,11449.0
2021-04-27 10:00:00,281.17,281.48,280.98,281.15,11256.0,257.136,257.4195,256.9622,257.1177,11256.0
2021-04-27 10:10:00,281.32,281.83,281.05,281.17,11148.0,257.2732,257.7396,257.0262,257.136,11148.0
2021-04-27 10:20:00,281.18,281.53,281.01,281.41,9594.0,257.1451,257.4652,256.9897,257.3555,9594.0
2021-04-27 10:30:00,281.58,281.63,281.24,281.38,8717.0,257.5109,257.5567,257.2,257.328,8717.0
2021-04-27 10:40:00,281.42,282.41,281.25,282.11,7732.0,257.3646,258.27,257.2092,257.9956,7732.0
2021-04-27 10:50:00,282.11,282.13,281.74,281.86,8992.0,257.9956,258.0139,257.6573,257.767,8992.0
2021-04-27 11:00:00,282.07,282.64,282.01,282.5,15215.0,257.9591,258.4803,257.9042,258.3523,15215.0
2021-04-27 11:10:00,282.6,282.61,281.92,282.05,8047.0,258.4438,258.4529,257.8219,257.9408,8047.0
2021-04-27 11:20:00,281.74,281.98,281.55,281.76,7513.0,257.6573,257.8768,257.4835,257.6756,7513.0
2021-04-27 11:30:00,281.86,282.16,281.75,281.94,16434.0,257.767,258.0414,257.6664,257.8402,16434.0
2021-04-27 11:40:00,281.98,281.98,281.64,281.75,4861.0,257.8768,257.8768,257.5658,257.6664,4861.0
2021-04-27 11:50:00,281.79,282.04,281.75,281.91,7521.0,257.703,257.9316,257.6664,257.8127,7521.0
2021-04-27 12:00:00,281.85,282.23,281.69,281.84,9995.0,257.7579,258.1054,257.6115,257.7487,9995.0
2021-04-27 12:10:00,281.92,282.07,281.68,281.96,6391.0,257.8219,257.9591,257.6024,257.8585,6391.0
2021-04-27 12:20:00,281.96,282.23,281.8,282.1,13471.0,257.8585,258.1054,257.7121,257.9865,13471.0
2021-04-27 12:30:00,282.02,282.07,281.55,281.55,5497.0,257.9133,257.9591,257.4835,257.4835,5497.0
2021-04-27 12:40:00,281.53,281.63,280.88,281.19,24923.0,257.4652,257.5567,256.8708,257.1543,24923.0
2021-04-27 12:50:00,281.19,281.19,280.9,281.15,6170.0,257.1543,257.1543,256.8891,257.1177,6170.0
2021-04-27 13:00:00,281.14,281.65,281.06,281.6,8414.0,257.1086,257.575,257.0354,257.5292,8414.0
2021-04-27 13:10:00,281.66,281.89,281.49,281.61,14683.0,257.5841,257.7944,257.4286,257.5384,14683.0
2021-04-27 13:20:00,281.56,282.3,281.56,282.18,9681.0,257.4927,258.1694,257.4927,258.0597,9681.0
2021-04-27 13:30:00,282.24,282.4,281.93,282.07,8459.0,258.1145,258.2609,257.831,257.9591,8459.0
2021-04-27 13:40:00,281.98,282.08,281.74,281.93,8743.0,257.8768,257.9682,257.6573,257.831,8743.0
2021-04-27 13:50:00,282.09,282.48,281.99,282.46,24832.0,257.9773,258.334,257.8859,258.3157,24832.0
2021-04-27 14:00:00,282.37,282.44,281.91,282.13,7287.0,258.2334,258.2974,257.8127,258.0139,7287.0
2021-04-27 14:10:00,282.15,282.45,281.9,282.2,16392.0,258.0322,258.3066,257.8036,258.0779,16392.0
2021-04-27 14:20:00,282.16,282.16,281.46,281.94,25294.0,258.0414,258.0414,257.4012,257.8402,25294.0
2021-04-27 14:30:00,281.94,283.17,281.94,283.06,27263.0,257.8402,258.965,257.8402,258.8644,27263.0
2021-04-27 14:40:00,283.06,283.49,282.68,282.7,27427.0,258.8644,259.2577,258.5169,258.5352,27427.0
2021-04-27 14:50:00,282.78,282.78,282.28,282.4,18771.0,258.6084,258.6084,258.1511,258.2609,18771.0
2021-04-27 15:00:00,282.39,282.52,282.06,282.43,19375.0,258.2517,258.3706,257.9499,258.2883,19375.0
2021-04-27 15:10:00,282.37,283.15,282.37,283.06,12298.0,258.2334,258.9467,258.2334,258.8644,12298.0
2021-04-27 15:20:00,283.18,283.18,282.72,282.94,9805.0,258.9742,258.9742,258.5535,258.7547,9805.0
2021-04-27 15:30:00,282.94,283.14,282.73,282.74,19875.0,258.7547,258.9376,258.5626,258.5718,19875.0
2021-04-27 15:40:00,282.69,282.74,282.22,282.39,32973.0,258.5261,258.5718,258.0962,258.2517,32973.0
2021-04-27 15:50:00,282.43,282.43,281.48,281.51,79557.0,258.2883,258.2883,257.4195,257.4469,79557.0
2021-04-28 09:30:00,281.67,286.11,281.67,285.07,62831.0,257.5933,261.6537,257.5933,260.7026,62831.0
2021-04-28 09:40:00,285.01,285.4,282.26,282.98,13244.0,260.6478,261.0044,258.1328,258.7913,13244.0
2021-04-28 09:50:00,283.44,284.35,283.13,284.13,14206.0,259.212,260.0442,258.9285,259.843,14206.0
2021-04-28 10:00:00,284.27,284.65,283.8,284.18,18741.0,259.971,260.3185,259.5412,259.8887,18741.0
2021-04-28 10:10:00,284.22,285.45,284.01,284.46,23220.0,259.9253,261.0501,259.7332,260.1448,23220.0
2021-04-28 10:20:00,284.45,285.72,284.45,285.24,27521.0,260.1356,261.2971,260.1356,260.8581,27521.0
2021-04-28 10:30:00,285.23,285.89,285.23,285.89,16038.0,260.8489,261.4525,260.8489,261.4525,16038.0
2021-04-28 10:40:00,285.87,287.43,285.68,286.46,39690.0,261.4342,262.8609,261.2605,261.9738,39690.0
2021-04-28 10:50:00,286.62,286.9,286.19,286.77,15825.0,262.1201,262.3762,261.7269,262.2573,15825.0
2021-04-28 11:00:00,286.78,286.9,286.33,286.71,9659.0,262.2665,262.3762,261.8549,262.2024,9659.0
2021-04-28 11:10:00,286.7,286.93,286.53,286.74,6931.0,262.1933,262.4036,262.0378,262.2299,6931.0
2021-04-28 11:20:00,286.73,286.86,285.98,286.25,9335.0,262.2207,262.3396,261.5348,261.7818,9335.0
2021-04-28 11:30:00,286.25,286.46,285.59,285.64,8825.0,261.7818,261.9738,261.1782,261.2239,8825.0
2021-04-28 11:40:00,285.69,285.73,284.98,285.15,9147.0,261.2696,261.3062,260.6203,260.7758,9147.0
2021-04-28 11:50:00,285.16,285.16,284.49,284.68,5682.0,260.7849,260.7849,260.1722,260.346,5682.0
2021-04-28 12:00:00,284.71,285.36,284.49,285.07,9771.0,260.3734,260.9678,260.1722,260.7026,9771.0
2021-04-28 12:10:00,285.02,285.18,284.94,285.1,8080.0,260.6569,260.8032,260.5837,260.7301,8080.0
2021-04-28 12:20:00,285.13,285.19,284.84,284.92,3054.0,260.7575,260.8124,260.4923,260.5654,3054.0
2021-04-28 12:30:00,284.97,285.19,284.84,284.97,4188.0,260.6112,260.8124,260.4923,260.6112,4188.0
2021-04-28 12:40:00,284.96,285.22,284.7,285.03,22225.0,260.602,260.8398,260.3643,260.666,22225.0
2021-04-28 12:50:00,285.08,285.08,284.67,284.82,2800.0,260.7118,260.7118,260.3368,260.474,2800.0
2021-04-28 13:00:00,284.84,284.93,284.35,284.67,5073.0,260.4923,260.5746,260.0442,260.3368,5073.0
2021-04-28 13:10:00,284.49,284.95,284.29,284.84,4755.0,260.1722,260.5929,259.9893,260.4923,4755.0
2021-04-28 13:20:00,284.74,284.96,284.54,284.96,6877.0,260.4008,260.602,260.2179,260.602,6877.0
2021-04-28 13:30:00,285.06,285.27,284.9,285.05,3605.0,260.6935,260.8855,260.5472,260.6843,3605.0
2021-04-28 13:40:00,284.92,284.96,284.53,284.66,3680.0,260.5654,260.602,260.2088,260.3277,3680.0
2021-04-28 13:50:00,284.57,284.57,283.41,283.41,34778.0,260.2454,260.2454,259.1845,259.1845,34778.0
2021-04-28 14:00:00,283.71,284.41,283.41,284.01,13853.0,259.4589,260.099,259.1845,259.7332,13853.0
2021-04-28 14:10:00,284.01,284.34,283.4,283.49,6839.0,259.7332,260.035,259.1754,259.2577,6839.0
2021-04-28 14:20:00,283.56,284.4,283.56,284.1,19328.0,259.3217,260.0899,259.3217,259.8155,19328.0
2021-04-28 14:30:00,284.03,284.73,283.86,284.72,8326.0,259.7515,260.3917,259.5961,260.3825,8326.0
2021-04-28 14:40:00,284.65,284.78,284.14,284.14,11878.0,260.3185,260.4374,259.8521,259.8521,11878.0
2021-04-28 14:50:00,284.1,284.49,283.57,283.81,9906.0,259.8155,260.1722,259.3308,259.5503,9906.0
2021-04-28 15:00:00,283.96,283.96,283.28,283.46,8528.0,259.6875,259.6875,259.0656,259.2302,8528.0
2021-04-28 15:10:00,283.5,283.5,282.72,282.93,10721.0,259.2668,259.2668,258.5535,258.7455,10721.0
2021-04-28 15:20:00,282.82,283.9,282.52,283.8,15175.0,258.645,259.6326,258.3706,259.5412,15175.0
2021-04-28 15:30:00,283.82,284.43,283.6,284.29,18938.0,259.5595,260.1173,259.3583,259.9893,18938.0
2021-04-28 15:40:00,284.35,284.44,284.09,284.32,22058.0,260.0442,260.1265,259.8064,260.0167,22058.0
2021-04-28 15:50:00,284.27,284.83,283.99,284.08,79697.0,259.971,260.4831,259.7149,259.7972,79697.0
2021-04-29 09:30:00,287.2,287.2,284.52,284.87,61571.0,262.6506,262.6506,260.1996,260.5197,61571.0
2021-04-29 09:40:00,284.87,284.87,282.73,283.09,14411.0,260.5197,260.5197,258.5626,258.8919,14411.0
2021-04-29 09:50:00,283.59,284.01,282.31,283.01,34604.0,259.3491,259.7332,258.1785,258.8187,34604.0
2021-04-29 10:00:00,283.01,283.22,282.78,282.79,20531.0,258.8187,259.0108,258.6084,258.6175,20531.0
2021-04-29 10:10:00,282.88,283.24,282.18,283.23,21236.0,258.6998,259.029,258.0597,259.0199,21236.0
2021-04-29 10:20:00,283.16,283.39,282.47,282.47,13201.0,258.9559,259.1662,258.3249,258.3249,13201.0
2021-04-29 10:30:00,282.57,283.33,282.47,282.95,9076.0,258.4163,259.1114,258.3249,258.7638,9076.0
2021-04-29 10:40:00,283.08,283.31,282.81,282.94,10362.0,258.8827,259.0931,258.6358,258.7547,10362.0
2021-04-29 10:50:00,282.99,283.05,282.61,282.81,6438.0,258.8004,258.8553,258.4529,258.6358,6438.0
2021-04-29 11:00:00,282.84,282.91,282.2,282.23,10186.0,258.6632,258.7273,258.0779,258.1054,10186.0
2021-04-29 11:10:00,282.4,282.74,282.05,282.35,14687.0,258.2609,258.5718,257.9408,258.2151,14687.0
2021-04-29 11:20:00,282.28,282.54,282.14,282.21,18208.0,258.1511,258.3889,258.0231,258.0871,18208.0
2021-04-29 11:30:00,282.14,282.45,281.82,281.88,13134.0,258.0231,258.3066,257.7304,257.7853,13134.0
2021-04-29 11:40:00,282.02,282.07,281.34,281.37,11772.0,257.9133,257.9591,257.2915,257.3189,11772.0
2021-04-29 11:50:00,281.44,281.44,280.64,281.29,17577.0,257.3829,257.3829,256.6513,257.2457,17577.0
2021-04-29 12:00:00,281.19,281.4,280.57,280.89,10308.0,257.1543,257.3463,256.5873,256.8799,10308.0
2021-04-29 12:10:00,281.01,281.39,280.72,280.92,47530.0,256.9897,257.3372,256.7245,256.9074,47530.0
2021-04-29 12:20:00,280.94,281.23,280.53,280.57,11785.0,256.9257,257.1909,256.5507,256.5873,11785.0
2021-04-29 12:30:00,280.79,281.11,280.78,280.84,10578.0,256.7885,257.0811,256.7793,256.8342,10578.0
2021-04-29 12:40:00,280.85,281.34,280.69,281.22,9472.0,256.8433,257.2915,256.697,257.1817,9472.0
2021-04-29 12:50:00,281.19,281.2,280.7,280.9,10549.0,257.1543,257.1634,256.7062,256.8891,10549.0
2021-04-29 13:00:00,280.92,280.92,280.38,280.64,11858.0,256.9074,256.9074,256.4135,256.6513,11858.0
2021-04-29 13:10:00,280.62,280.82,280.21,280.46,23380.0,256.633,256.8159,256.258,256.4867,23380.0
2021-04-29 13:20:00,280.46,280.5,280.1,280.23,23960.0,256.4867,256.5233,256.1575,256.2763,23960.0
2021-04-29 13:30:00,280.39,280.4,280.0,280.2,21289.0,256.4227,256.4318,256.066,256.2489,21289.0
2021-04-29 13:40:00,280.2,280.93,280.12,280.93,138154.0,256.2489,256.9165,256.1757,256.9165,138154.0
2021-04-29 13:50:00,280.83,281.77,280.83,281.5,9858.0,256.8251,257.6847,256.8251,257.4378,9858.0
2021-04-29 14:00:00,281.5,281.84,281.25,281.84,18230.0,257.4378,257.7487,257.2092,257.7487,18230.0
2021-04-29 14:10:00,281.74,282.5,281.59,282.32,5395.0,257.6573,258.3523,257.5201,258.1877,5395.0
2021-04-29 14:20:00,282.41,282.42,281.96,282.04,14379.0,258.27,258.2791,257.8585,257.9316,14379.0
2021-04-29 14:30:00,282.09,282.09,281.33,281.44,26843.0,257.9773,257.9773,257.2823,257.3829,26843.0
2021-04-29 14:40:00,281.27,281.86,280.46,280.86,135926.0,257.2274,257.767,256.4867,256.8525,135926.0
2021-04-29 14:50:00,280.87,281.31,280.87,280.95,6641.0,256.8616,257.264,256.8616,256.9348,6641.0
2021-04-29 15:00:00,280.9,281.17,280.5,280.99,12990.0,256.8891,257.136,256.5233,256.9714,12990.0
2021-04-29 15:10:00,280.9,281.01,280.41,280.42,15813.0,256.8891,256.9897,256.441,256.4501,15813.0
2021-04-29 15:20:00,280.44,280.85,280.44,280.67,40182.0,256.4684,256.8433,256.4684,256.6787,40182.0
2021-04-29 15:30:00,280.68,280.87,280.3,280.59,27689.0,256.6879,256.8616,256.3404,256.6056,27689.0
2021-04-29 15:40:00,280.52,281.0,280.32,280.77,109838.0,256.5416,256.9805,256.3586,256.7702,109838.0
2021-04-29 15:50:00,280.68,280.9,280.59,280.7,118399.0,256.6879,256.8891,256.6056,256.7062,118399.0
2021-04-30 09:30:00,280.37,281.09,279.28,279.38,36894.0,256.4044,257.0628,255.4075,255.499,36894.0
2021-04-30 09:40:00,279.6,280.54,279.44,280.19,40892.0,255.7002,256.5598,255.5539,256.2398,40892.0
2021-04-30 09:50:00,280.14,280.8,279.82,280.03,40050.0,256.194,256.7976,255.9014,256.0934,40050.0
2021-04-30 10:00:00,280.01,280.07,279.3,279.3,24864.0,256.0751,256.13,255.4258,255.4258,24864.0
2021-04-30 10:10:00,279.56,279.84,278.91,279.32,52302.0,255.6636,255.9197,255.0692,255.4441,52302.0
2021-04-30 10:20:00,279.32,279.48,278.35,278.85,21465.0,255.4441,255.5904,254.557,255.0143,21465.0
2021-04-30 10:30:00,278.73,278.99,277.79,278.32,62722.0,254.9046,255.1423,254.0449,254.5296,62722.0
2021-04-30 10:40:00,278.38,278.67,277.39,277.44,35154.0,254.5845,254.8497,253.6791,253.7248,35154.0
2021-04-30 10:50:00,277.53,277.78,277.2,277.56,88812.0,253.8071,254.0358,253.5053,253.8346,88812.0
2021-04-30 11:00:00,277.5,277.74,277.23,277.43,15704.0,253.7797,253.9992,253.5328,253.7157,15704.0
2021-04-30 11:10:00,277.39,277.79,276.93,277.23,29565.0,253.6791,254.0449,253.2584,253.5328,29565.0
2021-04-30 11:20:00,277.29,277.81,277.25,277.56,25438.0,253.5876,254.0632,253.5511,253.8346,25438.0
2021-04-30 11:30:00,277.36,277.59,276.95,276.95,12361.0,253.6517,253.862,253.2767,253.2767,12361.0
2021-04-30 11:40:00,277.04,277.44,277.04,277.37,12162.0,253.359,253.7248,253.359,253.6608,12162.0
2021-04-30 11:50:00,277.44,277.56,277.09,277.56,16819.0,253.7248,253.8346,253.4047,253.8346,16819.0
2021-04-30 12:00:00,277.58,277.89,277.47,277.89,7346.0,253.8529,254.1364,253.7523,254.1364,7346.0
2021-04-30 12:10:00,277.81,278.36,277.81,278.04,8697.0,254.0632,254.5662,254.0632,254.2735,8697.0
2021-04-30 12:20:00,278.01,278.4,278.0,278.35,8311.0,254.2461,254.6028,254.237,254.557,8311.0
2021-04-30 12:30:00,278.35,278.74,278.32,278.61,8426.0,254.557,254.9137,254.5296,254.7948,8426.0
2021-04-30 12:40:00,278.56,278.56,278.29,278.56,4052.0,254.7491,254.7491,254.5022,254.7491,4052.0
2021-04-30 12:50:00,278.47,278.56,278.16,278.22,7040.0,254.6668,254.7491,254.3833,254.4382,7040.0
2021-04-30 13:00:00,278.26,278.6,278.2,278.6,6669.0,254.4747,254.7857,254.4199,254.7857,6669.0
2021-04-30 13:10:00,278.62,278.8,278.51,278.67,7000.0,254.804,254.9686,254.7034,254.8497,7000.0
2021-04-30 13:20:00,278.79,279.15,278.74,279.15,11771.0,254.9594,255.2887,254.9137,255.2887,11771.0
2021-04-30 13:30:00,279.12,279.28,279.07,279.28,7970.0,255.2612,255.4075,255.2155,255.4075,7970.0
2021-04-30 13:40:00,279.28,279.54,279.22,279.22,8460.0,255.4075,255.6453,255.3527,255.3527,8460.0
2021-04-30 13:50:00,279.24,279.24,278.74,278.78,5429.0,255.371,255.371,254.9137,254.9503,5429.0
2021-04-30 14:00:00,278.72,279.12,278.7,278.91,7331.0,254.8954,255.2612,254.8771,255.0692,7331.0
2021-04-30 14:10:00,278.91,279.19,278.82,279.1,10897.0,255.0692,255.3252,254.9869,255.2429,10897.0
2021-04-30 14:20:00,279.12,279.16,278.72,278.83,29373.0,255.2612,255.2978,254.8954,254.996,29373.0
2021-04-30 14:30:00,278.78,278.78,278.05,278.24,37492.0,254.9503,254.9503,254.2827,254.4564,37492.0
2021-04-30 14:40:00,278.25,278.84,278.03,278.4,29472.0,254.4656,255.0052,254.2644,254.6028,29472.0
2021-04-30 14:50:00,278.4,279.13,278.27,278.8,8834.0,254.6028,255.2704,254.4839,254.9686,8834.0
2021-04-30 15:00:00,278.74,279.24,278.73,279.06,12002.0,254.9137,255.371,254.9046,255.2064,12002.0
2021-04-30 15:10:00,279.05,279.11,278.83,278.83,8003.0,255.1972,255.2521,254.996,254.996,8003.0
2021-04-30 15:20:00,278.89,280.07,278.84,279.87,22479.0,255.0509,256.13,255.0052,255.9471,22479.0
2021-04-30 15:30:00,279.87,279.87,279.44,279.63,15136.0,255.9471,255.9471,255.5539,255.7276,15136.0
2021-04-30 15:40:00,279.43,279.75,278.8,279.75,20673.0,255.5447,255.8374,254.9686,255.8374,20673.0
2021-04-30 15:50:00,279.58,279.67,279.07,279.2,85221.0,255.6819,255.7642,255.2155,255.3344,85221.0
2021-05-03 09:30:00,281.51,284.14,281.35,284.09,24877.0,257.4469,259.8521,257.3006,259.8064,24877.0
2021-05-03 09:40:00,283.78,284.84,283.76,284.46,7860.0,259.5229,260.4923,259.5046,260.1448,7860.0
2021-05-03 09:50:00,284.5,284.81,283.95,283.95,10345.0,260.1813,260.4648,259.6784,259.6784,10345.0
2021-05-03 10:00:00,283.77,284.0,282.06,282.77,13821.0,259.5137,259.7241,257.9499,258.5992,13821.0
2021-05-03 10:10:00,282.85,283.09,282.52,282.59,9180.0,258.6724,258.8919,258.3706,258.4346,9180.0
2021-05-03 10:20:00,282.59,282.74,282.32,282.33,9215.0,258.4346,258.5718,258.1877,258.1968,9215.0
2021-05-03 10:30:00,282.23,283.0,282.2,282.82,14734.0,258.1054,258.8096,258.0779,258.645,14734.0
2021-05-03 10:40:00,282.82,283.13,282.77,282.89,13833.0,258.645,258.9285,258.5992,258.709,13833.0
2021-05-03 10:50:00,282.89,283.62,282.76,283.62,12738.0,258.709,259.3766,258.5901,259.3766,12738.0
2021-05-03 11:00:00,283.58,283.75,283.07,283.51,9350.0,259.34,259.4955,258.8736,259.276,9350.0
2021-05-03 11:10:00,283.53,284.04,283.43,283.72,6294.0,259.2943,259.7607,259.2028,259.468,6294.0
2021-05-03 11:20:00,283.76,283.93,283.54,283.54,4593.0,259.5046,259.6601,259.3034,259.3034,4593.0
2021-05-03 11:30:00,283.59,284.01,283.58,283.95,4245.0,259.3491,259.7332,259.34,259.6784,4245.0
2021-05-03 11:40:00,283.95,284.25,283.8,284.25,6158.0,259.6784,259.9527,259.5412,259.9527,6158.0
2021-05-03 11:50:00,284.17,284.18,283.81,283.83,4528.0,259.8796,259.8887,259.5503,259.5686,4528.0
2021-05-03 12:00:00,283.82,284.04,283.52,283.64,5158.0,259.5595,259.7607,259.2851,259.3949,5158.0
2021-05-03 12:10:00,283.68,283.77,283.58,283.68,4236.0,259.4314,259.5137,259.34,259.4314,4236.0
2021-05-03 12:20:00,283.68,283.96,283.45,283.87,6416.0,259.4314,259.6875,259.2211,259.6052,6416.0
2021-05-03 12:30:00,283.95,284.41,283.89,284.16,3867.0,259.6784,260.099,259.6235,259.8704,3867.0
2021-05-03 12:40:00,284.16,284.44,284.11,284.31,7019.0,259.8704,260.1265,259.8247,260.0076,7019.0
2021-05-03 12:50:00,284.16,284.33,284.08,284.22,4306.0,259.8704,260.0259,259.7972,259.9253,4306.0
2021-05-03 13:00:00,284.22,284.26,283.83,284.07,4415.0,259.9253,259.9619,259.5686,259.7881,4415.0
2021-05-03 13:10:00,284.04,284.42,283.99,284.02,13806.0,259.7607,260.1082,259.7149,259.7424,13806.0
2021-05-03 13:20:00,284.06,284.3,283.93,284.3,4379.0,259.779,259.9984,259.6601,259.9984,4379.0
2021-05-03 13:30:00,284.18,284.43,284.18,284.41,6085.0,259.8887,260.1173,259.8887,260.099,6085.0
2021-05-03 13:40:00,284.33,284.41,284.08,284.11,4984.0,260.0259,260.099,259.7972,259.8247,4984.0
2021-05-03 13:50:00,284.17,284.42,284.12,284.34,7778.0,259.8796,260.1082,259.8338,260.035,7778.0
2021-05-03 14:00:00,284.42,284.42,283.89,283.97,6554.0,260.1082,260.1082,259.6235,259.6967,6554.0
2021-05-03 14:10:00,283.95,283.99,283.69,283.81,11270.0,259.6784,259.7149,259.4406,259.5503,11270.0
2021-05-03 14:20:00,283.78,283.99,283.29,283.33,17530.0,259.5229,259.7149,259.0748,259.1114,17530.0
2021-05-03 14:30:00,283.29,283.76,283.23,283.55,25143.0,259.0748,259.5046,259.0199,259.3126,25143.0
2021-05-03 14:40:00,283.6,283.78,283.57,283.62,9241.0,259.3583,259.5229,259.3308,259.3766,9241.0
2021-05-03 14:50:00,283.69,283.78,283.58,283.61,8578.0,259.4406,259.5229,259.34,259.3674,8578.0
2021-05-03 15:00:00,283.62,283.62,283.19,283.3,8956.0,259.3766,259.3766,258.9833,259.0839,8956.0
2021-05-03 15:10:00,283.22,283.26,282.94,282.98,8510.0,259.0108,259.0473,258.7547,258.7913,8510.0
2021-05-03 15:20:00,283.1,283.31,282.96,283.2,12775.0,258.901,259.0931,258.773,258.9925,12775.0
2021-05-03 15:30:00,283.19,283.49,282.94,283.39,17643.0,258.9833,259.2577,258.7547,259.1662,17643.0
2021-05-03 15:40:00,283.43,283.57,283.18,283.18,14578.0,259.2028,259.3308,258.9742,258.9742,14578.0
2021-05-03 15:50:00,283.31,283.35,282.87,283.0,68985.0,259.0931,259.1296,258.6907,258.8096,68985.0
2021-05-04 09:30:00,282.62,283.97,282.18,283.71,22887.0,258.462,259.6967,258.0597,259.4589,22887.0
2021-05-04 09:40:00,283.71,283.71,283.08,283.21,10167.0,259.4589,259.4589,258.8827,259.0016,10167.0
2021-05-04 09:50:00,282.99,283.45,282.82,283.35,5016.0,258.8004,259.2211,258.645,259.1296,5016.0
2021-05-04 10:00:00,283.21,284.13,283.21,284.04,13524.0,259.0016,259.843,259.0016,259.7607,13524.0
2021-05-04 10:10:00,283.88,284.85,283.78,284.5,6934.0,259.6143,260.5014,259.5229,260.1813,6934.0
2021-05-04 10:20:00,284.5,285.09,284.35,284.39,13246.0,260.1813,260.7209,260.0442,260.0807,13246.0
2021-05-04 10:30:00,284.27,285.05,284.24,285.03,12552.0,259.971,260.6843,259.9436,260.666,12552.0
2021-05-04 10:40:00,284.94,284.94,284.32,284.62,5998.0,260.5837,260.5837,260.0167,260.2911,5998.0
2021-05-04 10:50:00,284.62,284.67,284.02,284.17,10342.0,260.2911,260.3368,259.7424,259.8796,10342.0
2021-05-04 11:00:00,284.01,284.52,283.73,284.52,5018.0,259.7332,260.1996,259.4772,260.1996,5018.0
2021-05-04 11:10:00,284.54,284.57,283.61,284.2,4813.0,260.2179,260.2454,259.3674,259.907,4813.0
2021-05-04 11:20:00,284.2,284.81,284.1,284.8,4245.0,259.907,260.4648,259.8155,260.4557,4245.0
2021-05-04 11:30:00,284.82,285.18,284.57,285.1,25982.0,260.474,260.8032,260.2454,260.7301,25982.0
2021-05-04 11:40:00,285.03,285.4,284.85,285.14,18041.0,260.666,261.0044,260.5014,260.7666,18041.0
2021-05-04 11:50:00,285.2,285.2,284.9,285.02,24381.0,260.8215,260.8215,260.5472,260.6569,24381.0
2021-05-04 12:00:00,285.11,285.71,285.11,285.59,12901.0,260.7392,261.2879,260.7392,261.1782,12901.0
2021-05-04 12:10:00,285.66,286.29,285.66,286.29,7401.0,261.2422,261.8183,261.2422,261.8183,7401.0
2021-05-04 12:20:00,286.35,286.52,286.06,286.32,8462.0,261.8732,262.0287,261.608,261.8458,8462.0
2021-05-04 12:30:00,286.32,286.82,286.03,286.8,7082.0,261.8458,262.303,261.5806,262.2847,7082.0
2021-05-04 12:40:00,286.67,286.86,286.47,286.58,8258.0,262.1659,262.3396,261.983,262.0836,8258.0
2021-05-04 12:50:00,286.74,286.85,286.55,286.63,2027.0,262.2299,262.3305,262.0561,262.1293,2027.0
2021-05-04 13:00:00,286.55,286.99,286.52,286.85,12263.0,262.0561,262.4585,262.0287,262.3305,12263.0
2021-05-04 13:10:00,286.84,286.97,286.68,286.92,13917.0,262.3213,262.4402,262.175,262.3945,13917.0
2021-05-04 13:20:00,286.93,287.23,286.7,286.7,12759.0,262.4036,262.678,262.1933,262.1933,12759.0
2021-05-04 13:30:00,286.72,287.02,286.56,286.75,11606.0,262.2116,262.4859,262.0653,262.239,11606.0
2021-05-04 13:40:00,286.68,287.07,286.53,286.97,16800.0,262.175,262.5317,262.0378,262.4402,16800.0
2021-05-04 13:50:00,286.89,287.15,286.69,286.96,34122.0,262.3671,262.6048,262.1841,262.4311,34122.0
2021-05-04 14:00:00,287.0,287.33,286.83,287.26,12464.0,262.4677,262.7694,262.3122,262.7054,12464.0
2021-05-04 14:10:00,287.3,287.44,287.18,287.18,5801.0,262.742,262.87,262.6323,262.6323,5801.0
2021-05-04 14:20:00,287.07,287.22,286.84,287.08,12015.0,262.5317,262.6688,262.3213,262.5408,12015.0
2021-05-04 14:30:00,287.1,287.13,286.84,287.09,7116.0,262.5591,262.5865,262.3213,262.55,7116.0
2021-05-04 14:40:00,287.06,287.38,286.99,287.28,13979.0,262.5225,262.8152,262.4585,262.7237,13979.0
2021-05-04 14:50:00,287.35,287.38,287.09,287.17,34424.0,262.7877,262.8152,262.55,262.6231,34424.0
2021-05-04 15:00:00,287.18,287.38,286.92,287.31,27067.0,262.6323,262.8152,262.3945,262.7512,27067.0
2021-05-04 15:10:00,287.36,287.46,287.07,287.28,37664.0,262.7969,262.8883,262.5317,262.7237,37664.0
2021-05-04 15:20:00,287.27,287.66,287.14,287.57,54083.0,262.7146,263.0712,262.5957,262.9889,54083.0
2021-05-04 15:30:00,287.59,288.07,287.35,287.64,34752.0,263.0072,263.4462,262.7877,263.0529,34752.0
2021-05-04 15:40:00,287.61,287.73,287.4,287.71,41355.0,263.0255,263.1353,262.8335,263.117,41355.0
2021-05-04 15:50:00,287.66,287.9,287.23,287.68,110203.0,263.0712,263.2907,262.678,263.0895,110203.0
2021-05-05 09:30:00,289.84,290.55,288.6,289.51,41909.0,265.0649,265.7142,263.9309,264.7631,41909.0
2021-05-05 09:40:00,289.5,289.81,289.1,289.81,50359.0,264.754,265.0375,264.3881,265.0375,50359.0
2021-05-05 09:50:00,289.78,289.95,288.82,288.82,54815.0,265.01,265.1655,264.1321,264.1321,54815.0
2021-05-05 10:00:00,288.83,289.15,288.0,288.23,26366.0,264.1412,264.4339,263.3822,263.5925,26366.0
2021-05-05 10:10:00,288.13,288.4,286.88,287.06,13868.0,263.5011,263.748,262.3579,262.5225,13868.0
2021-05-05 10:20:00,287.08,288.3,287.07,288.24,20609.0,262.5408,263.6565,262.5317,263.6017,20609.0
2021-05-05 10:30:00,288.25,288.68,287.92,288.62,12023.0,263.6108,264.004,263.309,263.9492,12023.0
2021-05-05 10:40:00,288.55,288.84,288.12,288.67,22682.0,263.8852,264.1504,263.4919,263.9949,22682.0
2021-05-05 10:50:00,288.73,288.92,288.65,288.89,7170.0,264.0498,264.2235,263.9766,264.1961,7170.0
2021-05-05 11:00:00,288.95,289.25,288.77,289.15,13113.0,264.251,264.5253,264.0864,264.4339,13113.0
2021-05-05 11:10:00,289.18,289.88,289.18,289.79,6065.0,264.4613,265.1015,264.4613,265.0192,6065.0
2021-05-05 11:20:00,289.8,290.01,289.68,289.96,10911.0,265.0283,265.2204,264.9186,265.1746,10911.0
2021-05-05 11:30:00,290.16,290.36,289.98,290.23,9611.0,265.3575,265.5404,265.1929,265.4216,9611.0
2021-05-05 11:40:00,290.16,291.01,289.85,290.93,15734.0,265.3575,266.1349,265.074,266.0617,15734.0
2021-05-05 11:50:00,290.93,290.97,290.15,290.65,17051.0,266.0617,266.0983,265.3484,265.8057,17051.0
2021-05-05 12:00:00,290.74,291.07,290.48,290.64,9531.0,265.888,266.1898,265.6502,265.7965,9531.0
2021-05-05 12:10:00,290.64,290.64,290.14,290.35,9195.0,265.7965,265.7965,265.3392,265.5313,9195.0
2021-05-05 12:20:00,290.35,290.35,290.01,290.01,4290.0,265.5313,265.5313,265.2204,265.2204,4290.0
2021-05-05 12:30:00,290.06,290.32,290.06,290.19,5823.0,265.2661,265.5039,265.2661,265.385,5823.0
2021-05-05 12:40:00,290.22,290.31,289.87,289.87,5840.0,265.4124,265.4947,265.0923,265.0923,5840.0
2021-05-05 12:50:00,289.78,289.81,289.47,289.65,21286.0,265.01,265.0375,264.7265,264.8911,21286.0
2021-05-05 13:00:00,289.59,289.74,289.31,289.59,8767.0,264.8363,264.9734,264.5802,264.8363,8767.0
2021-05-05 13:10:00,289.64,289.95,289.62,289.89,8200.0,264.882,265.1655,264.8637,265.1106,8200.0
2021-05-05 13:20:00,289.94,289.95,289.44,289.64,18471.0,265.1563,265.1655,264.6991,264.882,18471.0
2021-05-05 13:30:00,289.63,289.77,289.39,289.39,4243.0,264.8728,265.0009,264.6534,264.6534,4243.0
2021-05-05 13:40:00,289.54,289.6,289.22,289.41,12012.0,264.7905,264.8454,264.4979,264.6716,12012.0
2021-05-05 13:50:00,289.4,289.43,288.72,288.73,10647.0,264.6625,264.6899,264.0406,264.0498,10647.0
2021-05-05 14:00:00,288.68,288.89,288.53,288.56,8177.0,264.004,264.1961,263.8669,263.8943,8177.0
2021-05-05 14:10:00,288.5,288.85,288.39,288.62,14736.0,263.8394,264.1595,263.7388,263.9492,14736.0
2021-05-05 14:20:00,288.65,288.86,288.21,288.86,5624.0,263.9766,264.1687,263.5742,264.1687,5624.0
2021-05-05 14:30:00,288.78,289.09,288.68,288.69,5214.0,264.0955,264.379,264.004,264.0132,5214.0
2021-05-05 14:40:00,288.75,288.84,288.47,288.8,6127.0,264.0681,264.1504,263.812,264.1138,6127.0
2021-05-05 14:50:00,288.77,288.92,288.59,288.82,6154.0,264.0864,264.2235,263.9217,264.1321,6154.0
2021-05-05 15:00:00,288.83,288.83,288.12,288.21,5043.0,264.1412,264.1412,263.4919,263.5742,5043.0
2021-05-05 15:10:00,288.15,288.27,287.71,288.01,10959.0,263.5193,263.6291,263.117,263.3913,10959.0
2021-05-05 15:20:00,288.01,288.34,287.85,288.34,10078.0,263.3913,263.6931,263.245,263.6931,10078.0
2021-05-05 15:30:00,288.29,288.29,287.4,287.4,13566.0,263.6474,263.6474,262.8335,262.8335,13566.0
2021-05-05 15:40:00,287.39,287.52,286.53,286.78,25929.0,262.8243,262.9432,262.0378,262.2665,25929.0
2021-05-05 15:50:00,286.64,287.09,286.52,287.06,62939.0,262.1384,262.55,262.0287,262.5225,62939.0
2021-05-06 09:30:00,287.01,287.77,286.07,287.6,21821.0,263.3823,264.0797,262.5197,263.9237,21821.0
2021-05-06 09:40:00,287.58,287.63,285.58,285.6,10881.0,263.9054,263.9513,262.07,262.0884,10881.0
2021-05-06 09:50:00,285.48,286.96,285.48,286.33,5847.0,261.9783,263.3364,261.9783,262.7583,5847.0
2021-05-06 10:00:00,286.19,286.71,285.86,286.31,10004.0,262.6298,263.107,262.327,262.7399,10004.0
2021-05-06 10:10:00,286.32,286.32,285.25,285.75,9156.0,262.7491,262.7491,261.7672,262.226,9156.0
2021-05-06 10:20:00,285.62,286.1,285.62,285.98,4595.0,262.1067,262.5472,262.1067,262.4371,4595.0
2021-05-06 10:30:00,285.92,286.49,285.7,286.39,8441.0,262.382,262.9051,262.1801,262.8133,8441.0
2021-05-06 10:40:00,286.42,286.64,286.07,286.08,8516.0,262.8409,263.0428,262.5197,262.5289,8516.0
2021-05-06 10:50:00,286.13,286.74,285.99,286.69,4614.0,262.5747,263.1345,262.4463,263.0886,4614.0
2021-05-06 11:00:00,286.69,286.76,285.66,285.66,5473.0,263.0886,263.1529,262.1434,262.1434,5473.0
2021-05-06 11:10:00,285.65,286.14,285.64,286.05,7202.0,262.1343,262.5839,262.1251,262.5013,7202.0
2021-05-06 11:20:00,286.1,286.15,285.69,285.9,6522.0,262.5472,262.5931,262.171,262.3637,6522.0
2021-05-06 11:30:00,286.07,286.34,285.95,286.23,6699.0,262.5197,262.7675,262.4096,262.6665,6699.0
2021-05-06 11:40:00,286.34,286.52,286.2,286.36,3700.0,262.7675,262.9326,262.639,262.7858,3700.0
2021-05-06 11:50:00,286.33,286.33,285.88,285.99,2722.0,262.7583,262.7583,262.3453,262.4463,2722.0
2021-05-06 12:00:00,285.88,285.91,285.62,285.64,2978.0,262.3453,262.3729,262.1067,262.1251,2978.0
2021-05-06 12:10:00,285.6,285.62,285.25,285.38,10249.0,262.0884,262.1067,261.7672,261.8865,10249.0
2021-05-06 12:20:00,285.44,285.57,285.08,285.46,3931.0,261.9415,262.0608,261.6112,261.9599,3931.0
2021-05-06 12:30:00,285.34,285.46,284.88,284.99,5388.0,261.8498,261.9599,261.4276,261.5286,5388.0
2021-05-06 12:40:00,284.95,285.57,284.95,285.42,3514.0,261.4919,262.0608,261.4919,261.9232,3514.0
2021-05-06 12:50:00,285.47,285.51,285.26,285.26,2931.0,261.9691,262.0058,261.7764,261.7764,2931.0
2021-05-06 13:00:00,285.49,285.51,285.02,285.37,5035.0,261.9874,262.0058,261.5561,261.8773,5035.0
2021-05-06 13:10:00,285.29,285.75,285.21,285.53,7430.0,261.8039,262.226,261.7305,262.0241,7430.0
2021-05-06 13:20:00,285.66,285.84,285.56,285.72,3662.0,262.1434,262.3086,262.0517,262.1985,3662.0
2021-05-06 13:30:00,285.63,285.68,285.29,285.39,5521.0,262.1159,262.1618,261.8039,261.8957,5521.0
2021-05-06 13:40:00,285.48,285.64,284.96,285.3,7676.0,261.9783,262.1251,261.5011,261.8131,7676.0
2021-05-06 13:50:00,285.38,285.56,285.13,285.14,7822.0,261.8865,262.0517,261.6571,261.6662,7822.0
2021-05-06 14:00:00,285.14,285.45,285.08,285.4,5265.0,261.6662,261.9507,261.6112,261.9048,5265.0
2021-05-06 14:10:00,285.58,285.75,285.22,285.48,5854.0,262.07,262.226,261.7397,261.9783,5854.0
2021-05-06 14:20:00,285.32,285.71,285.22,285.6,3910.0,261.8314,262.1893,261.7397,262.0884,3910.0
2021-05-06 14:30:00,285.64,285.64,285.3,285.5,3621.0,262.1251,262.1251,261.8131,261.9966,3621.0
2021-05-06 14:40:00,285.48,285.54,285.19,285.37,3864.0,261.9783,262.0333,261.7121,261.8773,3864.0
2021-05-06 14:50:00,285.23,285.67,285.13,285.59,8357.0,261.7488,262.1526,261.6571,262.0792,8357.0
2021-05-06 15:00:00,285.62,285.62,285.31,285.32,8654.0,262.1067,262.1067,261.8222,261.8314,8654.0
2021-05-06 15:10:00,285.39,285.58,284.98,285.12,9536.0,261.8957,262.07,261.5194,261.6479,9536.0
2021-05-06 15:20:00,285.04,285.85,284.99,285.67,26950.0,261.5745,262.3178,261.5286,262.1526,26950.0
2021-05-06 15:30:00,285.75,286.1,285.69,286.0,17875.0,262.226,262.5472,262.171,262.4554,17875.0
2021-05-06 15:40:00,286.08,286.54,285.96,286.37,13528.0,262.5289,262.951,262.4187,262.795,13528.0
2021-05-06 15:50:00,286.55,287.52,286.55,287.12,98087.0,262.9602,263.8503,262.9602,263.4832,98087.0
2021-05-07 09:30:00,287.87,287.87,285.8,287.22,19669.0,264.1715,264.1715,262.2719,263.575,19669.0
2021-05-07 09:40:00,287.29,287.81,286.81,286.92,10171.0,263.6392,264.1164,263.1988,263.2997,10171.0
2021-05-07 09:50:00,287.09,287.53,286.71,286.71,6498.0,263.4557,263.8595,263.107,263.107,6498.0
2021-05-07 10:00:00,287.13,288.4,287.13,288.38,12969.0,263.4924,264.6579,263.4924,264.6395,12969.0
2021-05-07 10:10:00,288.47,288.59,288.08,288.41,8136.0,264.7221,264.8322,264.3642,264.667,8136.0
2021-05-07 10:20:00,288.4,288.65,288.26,288.59,5225.0,264.6579,264.8873,264.5294,264.8322,5225.0
2021-05-07 10:30:00,288.64,288.78,288.22,288.38,4731.0,264.8781,265.0066,264.4927,264.6395,4731.0
2021-05-07 10:40:00,288.44,288.46,287.91,288.0,7851.0,264.6946,264.7129,264.2082,264.2908,7851.0
2021-05-07 10:50:00,288.12,288.33,287.8,287.8,3354.0,264.4009,264.5936,264.1073,264.1073,3354.0
2021-05-07 11:00:00,287.96,289.19,287.96,288.93,6660.0,264.2541,265.3828,264.2541,265.1442,6660.0
2021-05-07 11:10:00,288.84,289.05,288.69,289.01,3564.0,265.0616,265.2544,264.924,265.2177,3564.0
2021-05-07 11:20:00,288.92,289.07,288.74,289.04,4918.0,265.1351,265.2727,264.9699,265.2452,4918.0
2021-05-07 11:30:00,289.02,289.28,288.98,289.25,4164.0,265.2268,265.4654,265.1901,265.4379,4164.0
2021-05-07 11:40:00,289.31,289.42,288.67,288.67,3740.0,265.493,265.5939,264.9056,264.9056,3740.0
2021-05-07 11:50:00,288.74,288.74,288.41,288.46,4096.0,264.9699,264.9699,264.667,264.7129,4096.0
2021-05-07 12:00:00,288.45,288.99,288.44,288.97,2301.0,264.7038,265.1993,264.6946,265.1809,2301.0
2021-05-07 12:10:00,288.92,288.94,288.29,288.31,5345.0,265.1351,265.1534,264.5569,264.5753,5345.0
2021-05-07 12:20:00,288.29,288.67,288.28,288.67,1837.0,264.5569,264.9056,264.5477,264.9056,1837.0
2021-05-07 12:30:00,288.81,288.81,288.5,288.69,3838.0,265.0341,265.0341,264.7496,264.924,3838.0
2021-05-07 12:40:00,288.89,289.1,288.81,289.1,3248.0,265.1075,265.3002,265.0341,265.3002,3248.0
2021-05-07 12:50:00,289.1,289.35,289.1,289.22,3695.0,265.3002,265.5297,265.3002,265.4104,3695.0
2021-05-07 13:00:00,289.29,289.6,289.21,289.58,3767.0,265.4746,265.7591,265.4012,265.7407,3767.0
2021-05-07 13:10:00,289.55,289.65,289.43,289.43,4227.0,265.7132,265.805,265.6031,265.6031,4227.0
2021-05-07 13:20:00,289.44,289.54,289.33,289.33,3296.0,265.6123,265.704,265.5113,265.5113,3296.0
2021-05-07 13:30:00,289.41,289.58,289.41,289.52,3700.0,265.5847,265.7407,265.5847,265.6857,3700.0
2021-05-07 13:40:00,289.5,289.81,289.44,289.75,9226.0,265.6673,265.9518,265.6123,265.8967,9226.0
2021-05-07 13:50:00,289.74,290.0,289.74,289.88,7057.0,265.8876,266.1262,265.8876,266.016,7057.0
2021-05-07 14:00:00,289.82,290.0,289.54,289.98,3708.0,265.961,266.1262,265.704,266.1078,3708.0
2021-05-07 14:10:00,289.96,290.05,289.91,290.03,3732.0,266.0894,266.172,266.0436,266.1537,3732.0
2021-05-07 14:20:00,289.99,290.22,289.9,290.14,2605.0,266.117,266.328,266.0344,266.2546,2605.0
2021-05-07 14:30:00,290.1,290.26,289.76,289.81,6404.0,266.2179,266.3647,265.9059,265.9518,6404.0
2021-05-07 14:40:00,289.72,289.72,288.87,288.92,8898.0,265.8692,265.8692,265.0892,265.1351,8898.0
2021-05-07 14:50:00,288.94,289.02,288.6,288.72,5001.0,265.1534,265.2268,264.8414,264.9515,5001.0
2021-05-07 15:00:00,288.7,289.13,288.66,288.97,6544.0,264.9332,265.3278,264.8965,265.1809,6544.0
2021-05-07 15:10:00,288.96,289.3,288.85,289.2,6366.0,265.1718,265.4838,265.0708,265.392,6366.0
2021-05-07 15:20:00,289.2,289.3,289.06,289.26,7952.0,265.392,265.4838,265.2635,265.4471,7952.0
2021-05-07 15:30:00,289.29,289.63,289.16,289.59,15326.0,265.4746,265.7866,265.3553,265.7499,15326.0
2021-05-07 15:40:00,289.66,289.88,289.5,289.75,14309.0,265.8141,266.016,265.6673,265.8967,14309.0
2021-05-07 15:50:00,289.73,290.21,289.58,289.83,59127.0,265.8784,266.3189,265.7407,265.9701,59127.0
2021-05-10 09:30:00,291.49,292.24,291.04,292.22,22063.0,267.4935,268.1817,267.0805,268.1634,22063.0
2021-05-10 09:40:00,292.25,292.53,291.78,292.0,29456.0,268.1909,268.4479,267.7596,267.9615,29456.0
2021-05-10 09:50:00,292.25,292.88,292.0,292.74,5055.0,268.1909,268.7691,267.9615,268.6406,5055.0
2021-05-10 10:00:00,292.74,293.62,292.6,293.62,7760.0,268.6406,269.4481,268.5121,269.4481,7760.0
2021-05-10 10:10:00,293.61,294.27,293.49,293.49,10762.0,269.439,270.0446,269.3288,269.3288,10762.0
2021-05-10 10:20:00,293.32,293.76,293.26,293.76,6079.0,269.1728,269.5766,269.1178,269.5766,6079.0
2021-05-10 10:30:00,293.65,293.72,293.23,293.39,7962.0,269.4757,269.5399,269.0902,269.2371,7962.0
2021-05-10 10:40:00,293.2,293.31,292.43,292.72,12294.0,269.0627,269.1637,268.3561,268.6222,12294.0
2021-05-10 10:50:00,292.69,292.85,292.38,292.83,9176.0,268.5947,268.7415,268.3102,268.7232,9176.0
2021-05-10 11:00:00,292.86,293.11,292.74,293.1,15548.0,268.7507,268.9801,268.6406,268.9709,15548.0
2021-05-10 11:10:00,293.23,293.84,293.04,293.84,7587.0,269.0902,269.65,268.9159,269.65,7587.0
2021-05-10 11:20:00,293.84,294.53,293.83,294.53,37686.0,269.65,270.2832,269.6409,270.2832,37686.0
2021-05-10 11:30:00,294.53,295.14,294.47,294.82,24337.0,270.2832,270.843,270.2282,270.5494,24337.0
2021-05-10 11:40:00,294.71,294.98,294.46,294.46,14664.0,270.4484,270.6962,270.219,270.219,14664.0
2021-05-10 11:50:00,294.48,294.52,293.99,294.06,6610.0,270.2373,270.274,269.7877,269.8519,6610.0
2021-05-10 12:00:00,294.12,294.21,293.79,294.06,5385.0,269.907,269.9896,269.6041,269.8519,5385.0
2021-05-10 12:10:00,294.12,294.4,294.03,294.08,4286.0,269.907,270.1639,269.8244,269.8703,4286.0
2021-05-10 12:20:00,294.15,294.29,293.7,293.7,2590.0,269.9345,270.063,269.5216,269.5216,2590.0
2021-05-10 12:30:00,293.67,293.8,293.61,293.61,3562.0,269.494,269.6133,269.439,269.439,3562.0
2021-05-10 12:40:00,293.48,293.59,293.29,293.59,2998.0,269.3197,269.4206,269.1453,269.4206,2998.0
2021-05-10 12:50:00,293.52,293.63,293.36,293.36,4700.0,269.3564,269.4573,269.2095,269.2095,4700.0
2021-05-10 13:00:00,293.44,293.76,293.41,293.75,7886.0,269.283,269.5766,269.2554,269.5674,7886.0
2021-05-10 13:10:00,293.71,293.87,293.46,293.54,5785.0,269.5307,269.6776,269.3013,269.3747,5785.0
2021-05-10 13:20:00,293.55,293.75,293.48,293.59,9728.0,269.3839,269.5674,269.3197,269.4206,9728.0
2021-05-10 13:30:00,293.59,294.04,293.58,293.81,4919.0,269.4206,269.8336,269.4114,269.6225,4919.0
2021-05-10 13:40:00,293.77,294.38,293.77,294.33,4203.0,269.5858,270.1456,269.5858,270.0997,4203.0
2021-05-10 13:50:00,294.4,294.47,294.07,294.36,6461.0,270.1639,270.2282,269.8611,270.1272,6461.0
2021-05-10 14:00:00,294.24,294.24,293.64,293.78,5421.0,270.0171,270.0171,269.4665,269.595,5421.0
2021-05-10 14:10:00,293.81,294.08,293.13,293.13,5212.0,269.6225,269.8703,268.9985,268.9985,5212.0
2021-05-10 14:20:00,293.18,293.18,292.63,292.69,7037.0,269.0444,269.0444,268.5396,268.5947,7037.0
2021-05-10 14:30:00,292.65,292.69,291.88,291.9,16845.0,268.558,268.5947,267.8514,267.8697,16845.0
2021-05-10 14:40:00,291.75,292.07,291.22,291.22,11922.0,267.7321,268.0257,267.2457,267.2457,11922.0
2021-05-10 14:50:00,291.17,291.34,290.89,291.0,25474.0,267.1998,267.3558,266.9429,267.0438,25474.0
2021-05-10 15:00:00,290.92,291.46,290.81,291.43,18681.0,266.9704,267.466,266.8695,267.4384,18681.0
2021-05-10 15:10:00,291.54,292.14,291.46,291.62,9442.0,267.5394,268.09,267.466,267.6128,9442.0
2021-05-10 15:20:00,291.62,291.92,291.51,291.74,12506.0,267.6128,267.8881,267.5118,267.7229,12506.0
2021-05-10 15:30:00,291.69,291.72,291.09,291.13,13477.0,267.677,267.7046,267.1264,267.1631,13477.0
2021-05-10 15:40:00,291.12,291.62,290.92,291.05,13356.0,267.1539,267.6128,266.9704,267.0897,13356.0
2021-05-10 15:50:00,291.04,291.1,290.22,290.34,51136.0,267.0805,267.1356,266.328,266.4382,51136.0
2021-05-11 09:30:00,288.3,288.68,287.01,287.83,43295.0,264.5661,264.9148,263.3823,264.1348,43295.0
2021-05-11 09:40:00,287.53,288.36,286.88,288.36,17128.0,263.8595,264.6212,263.263,264.6212,17128.0
2021-05-11 09:50:00,288.6,289.58,288.45,289.15,8216.0,264.8414,265.7407,264.7038,265.3461,8216.0
2021-05-11 10:00:00,289.36,289.95,288.22,288.43,8338.0,265.5388,266.0803,264.4927,264.6854,8338.0
2021-05-11 10:10:00,288.26,288.4,287.65,287.65,8845.0,264.5294,264.6579,263.9696,263.9696,8845.0
2021-05-11 10:20:00,287.49,288.14,286.08,286.94,11085.0,263.8228,264.4193,262.5289,263.3181,11085.0
2021-05-11 10:30:00,287.05,287.39,285.68,285.87,9520.0,263.419,263.731,262.1618,262.3361,9520.0
2021-05-11 10:40:00,285.88,286.35,285.0,285.87,13223.0,262.3453,262.7766,261.5378,262.3361,13223.0
2021-05-11 10:50:00,285.97,287.08,285.9,286.97,13165.0,262.4279,263.4465,262.3637,263.3456,13165.0
2021-05-11 11:00:00,286.96,287.0,285.82,286.37,10006.0,263.3364,263.3731,262.2903,262.795,10006.0
2021-05-11 11:10:00,286.06,287.09,285.8,287.09,13971.0,262.5105,263.4557,262.2719,263.4557,13971.0
2021-05-11 11:20:00,287.18,288.3,287.17,288.05,8271.0,263.5383,264.5661,263.5291,264.3367,8271.0
2021-05-11 11:30:00,288.13,288.65,287.96,288.36,6576.0,264.4101,264.8873,264.2541,264.6212,6576.0
2021-05-11 11:40:00,288.28,288.41,287.83,288.36,6449.0,264.5477,264.667,264.1348,264.6212,6449.0
2021-05-11 11:50:00,288.29,288.74,288.24,288.25,3827.0,264.5569,264.9699,264.511,264.5202,3827.0
2021-05-11 12:00:00,288.13,288.28,287.6,287.69,8121.0,264.4101,264.5477,263.9237,264.0063,8121.0
2021-05-11 12:10:00,287.59,288.38,287.53,288.36,10137.0,263.9146,264.6395,263.8595,264.6212,10137.0
2021-05-11 12:20:00,288.37,288.59,288.09,288.21,8886.0,264.6303,264.8322,264.3734,264.4835,8886.0
2021-05-11 12:30:00,288.22,288.28,287.73,288.25,6714.0,264.4927,264.5477,264.043,264.5202,6714.0
2021-05-11 12:40:00,288.25,288.4,287.48,287.53,6216.0,264.5202,264.6579,263.8136,263.8595,6216.0
2021-05-11 12:50:00,287.62,287.63,287.16,287.45,6058.0,263.9421,263.9513,263.5199,263.7861,6058.0
2021-05-11 13:00:00,287.33,287.81,287.27,287.65,6982.0,263.676,264.1164,263.6209,263.9696,6982.0
2021-05-11 13:10:00,287.79,288.08,287.6,287.95,7365.0,264.0981,264.3642,263.9237,264.2449,7365.0
2021-05-11 13:20:00,287.99,288.35,287.82,288.35,5502.0,264.2816,264.612,264.1256,264.612,5502.0
2021-05-11 13:30:00,288.36,288.45,288.17,288.34,6500.0,264.6212,264.7038,264.4468,264.6028,6500.0
2021-05-11 13:40:00,288.46,288.64,288.42,288.64,5382.0,264.7129,264.8781,264.6762,264.8781,5382.0
2021-05-11 13:50:00,288.55,288.85,288.29,288.8,7668.0,264.7955,265.0708,264.5569,265.0249,7668.0
2021-05-11 14:00:00,288.88,289.38,288.74,288.77,8334.0,265.0984,265.5572,264.9699,264.9974,8334.0
2021-05-11 14:10:00,288.78,288.78,288.27,288.43,6734.0,265.0066,265.0066,264.5386,264.6854,6734.0
2021-05-11 14:20:00,288.45,288.86,288.4,288.83,9279.0,264.7038,265.08,264.6579,265.0525,9279.0
2021-05-11 14:30:00,288.78,288.78,288.07,288.4,8697.0,265.0066,265.0066,264.355,264.6579,8697.0
2021-05-11 14:40:00,288.34,289.12,288.0,289.12,8146.0,264.6028,265.3186,264.2908,265.3186,8146.0
2021-05-11 14:50:00,289.15,289.55,288.94,289.34,14388.0,265.3461,265.7132,265.1534,265.5205,14388.0
2021-05-11 15:00:00,289.39,289.43,288.81,288.9,7010.0,265.5664,265.6031,265.0341,265.1167,7010.0
2021-05-11 15:10:00,288.9,289.16,287.75,288.05,41028.0,265.1167,265.3553,264.0614,264.3367,41028.0
2021-05-11 15:20:00,288.05,288.32,287.75,287.87,41636.0,264.3367,264.5845,264.0614,264.1715,41636.0
2021-05-11 15:30:00,287.94,287.96,286.15,286.53,25567.0,264.2357,264.2541,262.5931,262.9418,25567.0
2021-05-11 15:40:00,286.62,287.35,286.34,287.35,18944.0,263.0244,263.6943,262.7675,263.6943,18944.0
2021-05-11 15:50:00,287.12,287.3,286.25,286.6,72491.0,263.4832,263.6484,262.6849,263.0061,72491.0
2021-05-12 09:30:00,285.96,287.04,285.09,285.78,44066.0,262.4187,263.4098,261.6204,262.2536,44066.0
2021-05-12 09:40:00,285.86,286.08,284.14,284.48,11037.0,262.327,262.5289,260.7486,261.0606,11037.0
2021-05-12 09:50:00,284.37,285.23,283.82,285.05,40013.0,260.9596,261.7488,260.4549,261.5837,40013.0
2021-05-12 10:00:00,285.16,285.8,284.67,285.55,21588.0,261.6846,262.2719,261.2349,262.0425,21588.0
2021-05-12 10:10:00,285.54,285.71,285.11,285.31,12548.0,262.0333,262.1893,261.6387,261.8222,12548.0
2021-05-12 10:20:00,285.31,285.59,284.56,284.64,23382.0,261.8222,262.0792,261.134,261.2074,23382.0
2021-05-12 10:30:00,284.8,285.46,284.57,285.13,4935.0,261.3542,261.9599,261.1432,261.6571,4935.0
2021-05-12 10:40:00,285.08,285.19,284.42,284.42,7312.0,261.6112,261.7121,261.0055,261.0055,7312.0
2021-05-12 10:50:00,284.65,285.07,284.25,285.0,5387.0,261.2166,261.602,260.8495,261.5378,5387.0
2021-05-12 11:00:00,285.02,285.56,284.95,285.08,5210.0,261.5561,262.0517,261.4919,261.6112,5210.0
2021-05-12 11:10:00,285.36,285.41,284.75,284.95,7908.0,261.8681,261.914,261.3083,261.4919,7908.0
2021-05-12 11:20:00,284.82,284.88,283.89,284.72,10639.0,261.3726,261.4276,260.5191,261.2808,10639.0
2021-05-12 11:30:00,284.65,284.65,284.14,284.26,4695.0,261.2166,261.2166,260.7486,260.8587,4695.0
2021-05-12 11:40:00,284.08,284.82,283.86,284.29,7473.0,260.6935,261.3726,260.4916,260.8862,7473.0
2021-05-12 11:50:00,284.23,284.23,283.25,283.49,12103.0,260.8312,260.8312,259.9318,260.1521,12103.0
2021-05-12 12:00:00,283.53,283.55,283.23,283.37,12066.0,260.1888,260.2071,259.9135,260.042,12066.0
2021-05-12 12:10:00,283.28,283.34,282.3,283.18,22244.0,259.9594,260.0144,259.06,259.8676,22244.0
2021-05-12 12:20:00,283.12,283.51,282.91,283.4,8956.0,259.8125,260.1704,259.6198,260.0695,8956.0
2021-05-12 12:30:00,283.3,283.33,282.74,282.98,50049.0,259.9777,260.0052,259.4638,259.6841,50049.0
2021-05-12 12:40:00,283.06,283.51,283.0,283.0,6436.0,259.7575,260.1704,259.7024,259.7024,6436.0
2021-05-12 12:50:00,283.14,283.36,282.85,282.9,5960.0,259.8309,260.0328,259.5648,259.6106,5960.0
2021-05-12 13:00:00,282.79,283.68,282.59,283.18,8747.0,259.5097,260.3264,259.3262,259.8676,8747.0
2021-05-12 13:10:00,283.08,283.37,283.04,283.3,11579.0,259.7758,260.042,259.7391,259.9777,11579.0
2021-05-12 13:20:00,282.97,282.99,282.59,282.61,8463.0,259.6749,259.6932,259.3262,259.3445,8463.0
2021-05-12 13:30:00,282.47,283.1,282.17,283.01,7379.0,259.216,259.7942,258.9407,259.7116,7379.0
2021-05-12 13:40:00,282.82,283.05,282.37,282.37,5557.0,259.5372,259.7483,259.1243,259.1243,5557.0
2021-05-12 13:50:00,282.52,283.1,282.38,283.06,6355.0,259.2619,259.7942,259.1335,259.7575,6355.0
2021-05-12 14:00:00,283.06,283.11,282.61,282.83,8001.0,259.7575,259.8034,259.3445,259.5464,8001.0
2021-05-12 14:10:00,282.83,282.84,282.56,282.8,9092.0,259.5464,259.5556,259.2986,259.5189,9092.0
2021-05-12 14:20:00,282.69,282.69,282.18,282.39,9321.0,259.4179,259.4179,258.9499,259.1426,9321.0
2021-05-12 14:30:00,282.21,282.8,282.02,282.68,10202.0,258.9775,259.5189,258.8031,259.4088,10202.0
2021-05-12 14:40:00,282.55,283.56,282.52,283.51,8043.0,259.2895,260.2163,259.2619,260.1704,8043.0
2021-05-12 14:50:00,283.59,283.75,283.27,283.48,9500.0,260.2438,260.3907,259.9502,260.1429,9500.0
2021-05-12 15:00:00,283.38,283.47,282.98,283.27,9931.0,260.0511,260.1337,259.6841,259.9502,9931.0
2021-05-12 15:10:00,283.26,283.26,282.58,282.58,11250.0,259.941,259.941,259.317,259.317,11250.0
2021-05-12 15:20:00,282.61,282.61,281.93,282.17,20740.0,259.3445,259.3445,258.7205,258.9407,20740.0
2021-05-12 15:30:00,282.2,282.37,281.7,281.98,23546.0,258.9683,259.1243,258.5094,258.7664,23546.0
2021-05-12 15:40:00,281.98,282.57,281.77,282.01,25772.0,258.7664,259.3078,258.5737,258.7939,25772.0
2021-05-12 15:50:00,281.83,281.95,281.23,281.9,121007.0,258.6287,258.7389,258.0781,258.693,121007.0
2021-05-13 09:30:00,282.79,284.61,282.42,283.78,27484.0,259.5097,261.1799,259.1702,260.4182,27484.0
2021-05-13 09:40:00,283.87,285.03,283.86,284.52,10292.0,260.5008,261.5653,260.4916,261.0973,10292.0
2021-05-13 09:50:00,284.77,285.53,284.77,285.21,7250.0,261.3267,262.0241,261.3267,261.7305,7250.0
2021-05-13 10:00:00,285.17,285.75,284.88,284.88,7589.0,261.6938,262.226,261.4276,261.4276,7589.0
2021-05-13 10:10:00,284.9,285.51,284.81,285.1,7277.0,261.446,262.0058,261.3634,261.6295,7277.0
2021-05-13 10:20:00,285.18,285.46,285.11,285.19,4906.0,261.703,261.9599,261.6387,261.7121,4906.0
2021-05-13 10:30:00,285.16,285.92,285.15,285.81,9278.0,261.6846,262.382,261.6754,262.2811,9278.0
2021-05-13 10:40:00,285.77,285.77,284.84,284.97,10503.0,262.2444,262.2444,261.3909,261.5102,10503.0
2021-05-13 10:50:00,284.87,285.57,284.6,285.57,15040.0,261.4185,262.0608,261.1707,262.0608,15040.0
2021-05-13 11:00:00,285.6,285.83,285.31,285.53,3500.0,262.0884,262.2994,261.8222,262.0241,3500.0
2021-05-13 11:10:00,285.6,285.6,284.87,285.56,5410.0,262.0884,262.0884,261.4185,262.0517,5410.0
2021-05-13 11:20:00,285.55,285.68,284.93,285.01,4179.0,262.0425,262.1618,261.4735,261.5469,4179.0
2021-05-13 11:30:00,284.96,285.54,284.75,285.49,3947.0,261.5011,262.0333,261.3083,261.9874,3947.0
2021-05-13 11:40:00,285.55,285.69,284.84,285.6,5488.0,262.0425,262.171,261.3909,262.0884,5488.0
2021-05-13 11:50:00,285.6,285.92,285.38,285.54,10606.0,262.0884,262.382,261.8865,262.0333,10606.0
2021-05-13 12:00:00,285.48,286.17,285.33,285.87,11783.0,261.9783,262.6114,261.8406,262.3361,11783.0
2021-05-13 12:10:00,285.88,286.3,285.86,286.23,9029.0,262.3453,262.7307,262.327,262.6665,9029.0
2021-05-13 12:20:00,286.23,286.23,285.59,286.16,8262.0,262.6665,262.6665,262.0792,262.6023,8262.0
2021-05-13 12:30:00,286.15,286.35,285.8,285.8,9070.0,262.5931,262.7766,262.2719,262.2719,9070.0
2021-05-13 12:40:00,285.75,285.8,285.42,285.76,8805.0,262.226,262.2719,261.9232,262.2352,8805.0
2021-05-13 12:50:00,285.86,285.89,285.28,285.57,5706.0,262.327,262.3545,261.7947,262.0608,5706.0
2021-05-13 13:00:00,285.67,285.67,285.1,285.48,3749.0,262.1526,262.1526,261.6295,261.9783,3749.0
2021-05-13 13:10:00,285.57,285.95,285.48,285.48,4490.0,262.0608,262.4096,261.9783,261.9783,4490.0
2021-05-13 13:20:00,285.31,285.35,284.96,285.27,2190.0,261.8222,261.859,261.5011,261.7855,2190.0
2021-05-13 13:30:00,285.27,285.33,284.79,285.01,3607.0,261.7855,261.8406,261.3451,261.5469,3607.0
2021-05-13 13:40:00,285.12,285.38,284.63,284.74,6535.0,261.6479,261.8865,261.1982,261.2992,6535.0
2021-05-13 13:50:00,284.83,285.35,284.78,285.05,3857.0,261.3818,261.859,261.3359,261.5837,3857.0
2021-05-13 14:00:00,285.1,285.81,285.1,285.59,3921.0,261.6295,262.2811,261.6295,262.0792,3921.0
2021-05-13 14:10:00,285.5,285.93,285.5,285.74,3728.0,261.9966,262.3912,261.9966,262.2168,3728.0
2021-05-13 14:20:00,285.68,286.37,285.66,286.37,3887.0,262.1618,262.795,262.1434,262.795,3887.0
2021-05-13 14:30:00,286.27,287.18,286.15,287.02,12221.0,262.7032,263.5383,262.5931,263.3915,12221.0
2021-05-13 14:40:00,286.91,286.91,286.32,286.39,6469.0,263.2905,263.2905,262.7491,262.8133,6469.0
2021-05-13 14:50:00,286.47,286.73,286.18,286.48,9555.0,262.8868,263.1253,262.6206,262.8959,9555.0
2021-05-13 15:00:00,286.52,286.85,286.44,286.76,10276.0,262.9326,263.2355,262.8592,263.1529,10276.0
2021-05-13 15:10:00,286.77,286.91,286.53,286.85,11441.0,263.1621,263.2905,262.9418,263.2355,11441.0
2021-05-13 15:20:00,286.88,287.29,286.88,287.02,14114.0,263.263,263.6392,263.263,263.3915,14114.0
2021-05-13 15:30:00,287.02,287.46,286.96,287.46,7786.0,263.3915,263.7953,263.3364,263.7953,7786.0
2021-05-13 15:40:00,287.44,287.83,287.42,287.44,14953.0,263.7769,264.1348,263.7585,263.7769,14953.0
2021-05-13 15:50:00,287.16,287.48,286.79,286.93,49692.0,263.5199,263.8136,263.1804,263.3089,49692.0
2021-05-14 09:30:00,287.69,288.81,287.19,287.19,25131.0,264.0063,265.0341,263.5475,263.5475,25131.0
2021-05-14 09:40:00,287.33,288.89,287.32,288.43,16196.0,263.676,265.1075,263.6668,264.6854,16196.0
2021-05-14 09:50:00,288.38,289.46,288.14,289.46,13767.0,264.6395,265.6306,264.4193,265.6306,13767.0
2021-05-14 10:00:00,289.45,289.54,288.46,288.52,7520.0,265.6214,265.704,264.7129,264.768,7520.0
2021-05-14 10:10:00,288.45,289.15,288.39,288.48,7031.0,264.7038,265.3461,264.6487,264.7313,7031.0
2021-05-14 10:20:00,288.54,289.24,288.52,288.52,9615.0,264.7863,265.4287,264.768,264.768,9615.0
2021-05-14 10:30:00,288.75,288.92,287.77,287.86,6733.0,264.9791,265.1351,264.0797,264.1623,6733.0
2021-05-14 10:40:00,288.05,288.93,287.88,288.93,5205.0,264.3367,265.1442,264.1807,265.1442,5205.0
2021-05-14 10:50:00,288.93,289.06,288.54,288.93,6758.0,265.1442,265.2635,264.7863,265.1442,6758.0
2021-05-14 11:00:00,288.89,289.59,288.85,289.59,10776.0,265.1075,265.7499,265.0708,265.7499,10776.0
2021-05-14 11:10:00,289.57,290.01,289.41,289.98,13679.0,265.7315,266.1353,265.5847,266.1078,13679.0
2021-05-14 11:20:00,289.99,290.22,289.9,290.14,18632.0,266.117,266.328,266.0344,266.2546,18632.0
2021-05-14 11:30:00,290.12,290.37,289.85,290.37,13949.0,266.2363,266.4657,265.9885,266.4657,13949.0
2021-05-14 11:40:00,290.31,290.53,290.0,290.08,6280.0,266.4106,266.6125,266.1262,266.1996,6280.0
2021-05-14 11:50:00,290.13,290.39,289.75,290.22,12346.0,266.2454,266.484,265.8967,266.328,12346.0
2021-05-14 12:00:00,290.27,290.64,290.18,290.23,11062.0,266.3739,266.7135,266.2913,266.3372,11062.0
2021-05-14 12:10:00,290.28,291.11,290.22,291.05,14732.0,266.3831,267.1448,266.328,267.0897,14732.0
2021-05-14 12:20:00,291.09,291.31,290.93,291.06,11106.0,267.1264,267.3283,266.9796,267.0989,11106.0
2021-05-14 12:30:00,291.06,291.37,291.0,291.23,13952.0,267.0989,267.3834,267.0438,267.2549,13952.0
2021-05-14 12:40:00,291.18,291.42,291.05,291.25,7444.0,267.209,267.4293,267.0897,267.2732,7444.0
2021-05-14 12:50:00,291.24,291.85,291.21,291.82,9671.0,267.2641,267.8239,267.2365,267.7963,9671.0
2021-05-14 13:00:00,291.75,291.79,291.23,291.24,7300.0,267.7321,267.7688,267.2549,267.2641,7300.0
2021-05-14 13:10:00,291.3,291.53,291.18,291.19,4563.0,267.3191,267.5302,267.209,267.2182,4563.0
2021-05-14 13:20:00,291.1,291.3,290.79,290.88,7610.0,267.1356,267.3191,266.8511,266.9337,7610.0
2021-05-14 13:30:00,290.97,291.27,290.94,291.24,3976.0,267.0163,267.2916,266.9888,267.2641,3976.0
2021-05-14 13:40:00,291.23,291.45,291.15,291.26,9773.0,267.2549,267.4568,267.1815,267.2824,9773.0
2021-05-14 13:50:00,291.31,291.33,291.09,291.32,5318.0,267.3283,267.3467,267.1264,267.3375,5318.0
2021-05-14 14:00:00,291.33,291.36,291.1,291.32,5403.0,267.3467,267.3742,267.1356,267.3375,5403.0
2021-05-14 14:10:00,291.35,291.45,291.12,291.3,8367.0,267.365,267.4568,267.1539,267.3191,8367.0
2021-05-14 14:20:00,291.24,291.27,290.86,291.06,8363.0,267.2641,267.2916,266.9154,267.0989,8363.0
2021-05-14 14:30:00,291.08,291.42,291.08,291.19,7411.0,267.1172,267.4293,267.1172,267.2182,7411.0
2021-05-14 14:40:00,291.05,291.05,290.77,290.91,9003.0,267.0897,267.0897,266.8328,266.9612,9003.0
2021-05-14 14:50:00,290.95,291.2,290.76,290.87,7862.0,266.9979,267.2274,266.8236,266.9245,7862.0
2021-05-14 15:00:00,290.79,291.27,290.73,291.22,9388.0,266.8511,267.2916,266.7961,267.2457,9388.0
2021-05-14 15:10:00,291.18,291.19,290.63,290.96,9230.0,267.209,267.2182,266.7043,267.0071,9230.0
2021-05-14 15:20:00,290.99,291.0,290.15,290.18,15109.0,267.0346,267.0438,266.2638,266.2913,15109.0
2021-05-14 15:30:00,290.23,290.34,289.99,290.04,11737.0,266.3372,266.4382,266.117,266.1629,11737.0
2021-05-14 15:40:00,290.12,290.14,289.78,290.01,24442.0,266.2363,266.2546,265.9243,266.1353,24442.0
2021-05-14 15:50:00,289.92,290.31,289.69,289.71,52809.0,266.0527,266.4106,265.8417,265.86,52809.0
2021-05-17 09:30:00,289.27,290.15,289.2,289.8,12561.0,265.4562,266.2638,265.392,265.9426,12561.0
2021-05-17 09:40:00,289.55,289.58,287.51,287.51,23657.0,265.7132,265.7407,263.8411,263.8411,23657.0
2021-05-17 09:50:00,287.35,288.07,287.29,287.6,7476.0,263.6943,264.355,263.6392,263.9237,7476.0
2021-05-17 10:00:00,287.6,288.36,286.85,288.0,5848.0,263.9237,264.6212,263.2355,264.2908,5848.0
2021-05-17 10:10:00,287.96,288.51,287.4,288.43,6822.0,264.2541,264.7588,263.7402,264.6854,6822.0
2021-05-17 10:20:00,288.5,288.52,286.72,286.72,12545.0,264.7496,264.768,263.1162,263.1162,12545.0
2021-05-17 10:30:00,286.69,286.9,286.19,286.9,5279.0,263.0886,263.2814,262.6298,263.2814,5279.0
2021-05-17 10:40:00,287.0,287.17,286.65,286.83,6602.0,263.3731,263.5291,263.0519,263.2171,6602.0
2021-05-17 10:50:00,286.94,286.99,286.37,286.61,14635.0,263.3181,263.3639,262.795,263.0152,14635.0
2021-05-17 11:00:00,286.65,287.25,286.27,287.02,4702.0,263.0519,263.6025,262.7032,263.3915,4702.0
2021-05-17 11:10:00,286.87,287.45,286.69,286.91,5074.0,263.2538,263.7861,263.0886,263.2905,5074.0
2021-05-17 11:20:00,286.88,287.29,286.41,286.41,6536.0,263.263,263.6392,262.8317,262.8317,6536.0
2021-05-17 11:30:00,286.27,286.77,286.24,286.59,6335.0,262.7032,263.1621,262.6757,262.9969,6335.0
2021-05-17 11:40:00,286.53,286.71,286.45,286.63,3146.0,262.9418,263.107,262.8684,263.0336,3146.0
2021-05-17 11:50:00,286.48,286.49,286.06,286.42,7394.0,262.8959,262.9051,262.5105,262.8409,7394.0
2021-05-17 12:00:00,286.37,286.47,286.12,286.19,6414.0,262.795,262.8868,262.5656,262.6298,6414.0
2021-05-17 12:10:00,286.31,286.84,286.27,286.73,5420.0,262.7399,263.2263,262.7032,263.1253,5420.0
2021-05-17 12:20:00,286.75,287.18,286.75,287.18,2330.0,263.1437,263.5383,263.1437,263.5383,2330.0
2021-05-17 12:30:00,287.16,287.45,286.98,287.27,10550.0,263.5199,263.7861,263.3548,263.6209,10550.0
2021-05-17 12:40:00,287.31,287.46,287.15,287.23,2902.0,263.6576,263.7953,263.5108,263.5842,2902.0
2021-05-17 12:50:00,287.23,287.47,286.85,287.18,5431.0,263.5842,263.8044,263.2355,263.5383,5431.0
2021-05-17 13:00:00,287.17,287.5,287.05,287.13,4308.0,263.5291,263.832,263.419,263.4924,4308.0
2021-05-17 13:10:00,287.05,287.65,286.94,287.09,10096.0,263.419,263.9696,263.3181,263.4557,10096.0
2021-05-17 13:20:00,287.12,287.36,286.99,287.32,3168.0,263.4832,263.7035,263.3639,263.6668,3168.0
2021-05-17 13:30:00,287.36,287.72,287.28,287.63,2828.0,263.7035,264.0338,263.6301,263.9513,2828.0
2021-05-17 13:40:00,287.53,287.91,287.21,287.75,11032.0,263.8595,264.2082,263.5658,264.0614,11032.0
2021-05-17 13:50:00,287.71,287.95,287.61,287.95,3807.0,264.0247,264.2449,263.9329,264.2449,3807.0
2021-05-17 14:00:00,287.84,288.33,287.84,288.08,4412.0,264.144,264.5936,264.144,264.3642,4412.0
2021-05-17 14:10:00,287.99,287.99,286.69,287.43,15853.0,264.2816,264.2816,263.0886,263.7677,15853.0
2021-05-17 14:20:00,287.46,287.91,287.18,287.84,19807.0,263.7953,264.2082,263.5383,264.144,19807.0
2021-05-17 14:30:00,287.84,287.84,285.07,285.64,68151.0,264.144,264.144,261.602,262.1251,68151.0
2021-05-17 14:40:00,285.68,286.04,284.46,284.73,30758.0,262.1618,262.4922,261.0422,261.29,30758.0
2021-05-17 14:50:00,284.87,285.69,284.86,285.51,10169.0,261.4185,262.171,261.4093,262.0058,10169.0
2021-05-17 15:00:00,285.62,285.66,285.33,285.47,11535.0,262.1067,262.1434,261.8406,261.9691,11535.0
2021-05-17 15:10:00,285.33,285.39,284.81,285.26,17425.0,261.8406,261.8957,261.3634,261.7764,17425.0
2021-05-17 15:20:00,285.22,285.7,285.13,285.42,20845.0,261.7397,262.1801,261.6571,261.9232,20845.0
2021-05-17 15:30:00,285.26,285.83,285.17,285.58,38328.0,261.7764,262.2994,261.6938,262.07,38328.0
2021-05-17 15:40:00,285.66,285.67,285.16,285.17,36435.0,262.1434,262.1526,261.6846,261.6938,36435.0
2021-05-17 15:50:00,285.29,285.8,285.17,285.74,49814.0,261.8039,262.2719,261.6938,262.2168,49814.0
2021-05-18 09:30:00,286.47,286.73,284.52,285.36,36200.0,262.8868,263.1253,261.0973,261.8681,36200.0
2021-05-18 09:40:00,285.28,285.29,284.46,284.57,5316.0,261.7947,261.8039,261.0422,261.1432,5316.0
2021-05-18 09:50:00,284.6,284.87,284.0,284.31,6945.0,261.1707,261.4185,260.6201,260.9046,6945.0
2021-05-18 10:00:00,284.17,284.17,283.36,283.56,13493.0,260.7761,260.7761,260.0328,260.2163,13493.0
2021-05-18 10:10:00,283.56,283.56,282.83,283.27,6631.0,260.2163,260.2163,259.5464,259.9502,6631.0
2021-05-18 10:20:00,283.43,283.78,283.16,283.41,8673.0,260.097,260.4182,259.8492,260.0787,8673.0
2021-05-18 10:30:00,283.32,283.65,283.1,283.28,6596.0,259.9961,260.2989,259.7942,259.9594,6596.0
2021-05-18 10:40:00,283.32,283.59,283.14,283.47,3671.0,259.9961,260.2438,259.8309,260.1337,3671.0
2021-05-18 10:50:00,283.62,283.76,283.05,283.28,6900.0,260.2714,260.3998,259.7483,259.9594,6900.0
2021-05-18 11:00:00,283.25,283.49,283.09,283.37,5054.0,259.9318,260.1521,259.785,260.042,5054.0
2021-05-18 11:10:00,283.37,283.52,282.76,282.76,15800.0,260.042,260.1796,259.4822,259.4822,15800.0
2021-05-18 11:20:00,282.84,283.03,282.74,282.84,6273.0,259.5556,259.7299,259.4638,259.5556,6273.0
2021-05-18 11:30:00,282.84,282.86,282.41,282.51,9018.0,259.5556,259.5739,259.161,259.2528,9018.0
2021-05-18 11:40:00,282.48,282.7,282.08,282.7,7206.0,259.2252,259.4271,258.8582,259.4271,7206.0
2021-05-18 11:50:00,282.6,282.62,282.07,282.07,5215.0,259.3353,259.3537,258.849,258.849,5215.0
2021-05-18 12:00:00,282.02,282.21,281.83,282.1,21728.0,258.8031,258.9775,258.6287,258.8765,21728.0
2021-05-18 12:10:00,282.11,282.68,282.03,282.61,11164.0,258.8857,259.4088,258.8123,259.3445,11164.0
2021-05-18 12:20:00,282.62,282.71,282.05,282.05,18629.0,259.3537,259.4363,258.8306,258.8306,18629.0
2021-05-18 12:30:00,282.0,282.27,281.86,282.09,17352.0,258.7847,259.0325,258.6563,258.8673,17352.0
2021-05-18 12:40:00,282.12,282.35,282.06,282.21,7748.0,258.8949,259.1059,258.8398,258.9775,7748.0
2021-05-18 12:50:00,282.4,282.57,282.33,282.4,8683.0,259.1518,259.3078,259.0876,259.1518,8683.0
2021-05-18 13:00:00,282.41,282.55,282.08,282.29,9131.0,259.161,259.2895,258.8582,259.0509,9131.0
2021-05-18 13:10:00,282.28,282.63,282.28,282.63,21313.0,259.0417,259.3629,259.0417,259.3629,21313.0
2021-05-18 13:20:00,282.63,282.82,282.33,282.82,10551.0,259.3629,259.5372,259.0876,259.5372,10551.0
2021-05-18 13:30:00,282.89,283.21,282.7,282.79,11278.0,259.6015,259.8951,259.4271,259.5097,11278.0
2021-05-18 13:40:00,282.77,282.98,282.65,282.83,10381.0,259.4913,259.6841,259.3812,259.5464,10381.0
2021-05-18 13:50:00,282.9,283.02,282.72,282.72,8025.0,259.6106,259.7208,259.4455,259.4455,8025.0
2021-05-18 14:00:00,282.63,282.78,282.5,282.54,6786.0,259.3629,259.5005,259.2436,259.2803,6786.0
2021-05-18 14:10:00,282.58,282.6,282.3,282.3,8658.0,259.317,259.3353,259.06,259.06,8658.0
2021-05-18 14:20:00,282.35,282.36,281.81,281.93,12667.0,259.1059,259.1151,258.6104,258.7205,12667.0
2021-05-18 14:30:00,281.79,281.93,281.43,281.5,18520.0,258.592,258.7205,258.2617,258.3259,18520.0
2021-05-18 14:40:00,281.37,281.49,280.6,280.8,43281.0,258.2066,258.3167,257.5,257.6835,43281.0
2021-05-18 14:50:00,280.84,281.63,280.76,281.15,55366.0,257.7202,258.4452,257.6468,258.0047,55366.0
2021-05-18 15:00:00,281.09,281.59,280.9,281.49,62644.0,257.9497,258.4085,257.7753,258.3167,62644.0
2021-05-18 15:10:00,281.44,281.5,280.8,281.09,39497.0,258.2708,258.3259,257.6835,257.9497,39497.0
2021-05-18 15:20:00,281.06,281.38,280.99,281.28,17510.0,257.9221,258.2158,257.8579,258.124,17510.0
2021-05-18 15:30:00,281.23,281.97,281.15,281.66,60782.0,258.0781,258.7572,258.0047,258.4727,60782.0
2021-05-18 15:40:00,281.71,281.92,281.09,281.29,34422.0,258.5186,258.7113,257.9497,258.1332,34422.0
2021-05-18 15:50:00,281.25,281.29,280.09,280.11,82240.0,258.0965,258.1332,257.032,257.0503,82240.0
2021-05-19 09:30:00,277.0,278.21,275.64,276.26,43857.0,254.1964,255.3067,252.9483,253.5173,43857.0
2021-05-19 09:40:00,276.12,276.34,275.78,275.78,11443.0,253.3888,253.5907,253.0768,253.0768,11443.0
2021-05-19 09:50:00,275.86,278.23,275.56,277.82,23460.0,253.1502,255.3251,252.8749,254.9489,23460.0
2021-05-19 10:00:00,277.84,278.03,276.07,276.07,18890.0,254.9672,255.1416,253.3429,253.3429,18890.0
2021-05-19 10:10:00,276.33,276.33,274.72,275.43,20741.0,253.5815,253.5815,252.1041,252.7556,20741.0
2021-05-19 10:20:00,275.62,276.0,274.17,276.0,7684.0,252.93,253.2787,251.5993,253.2787,7684.0
2021-05-19 10:30:00,275.91,276.62,275.73,275.85,18979.0,253.1961,253.8476,253.0309,253.141,18979.0
2021-05-19 10:40:00,275.71,276.24,275.36,275.83,11573.0,253.0126,253.4989,252.6914,253.1227,11573.0
2021-05-19 10:50:00,275.93,276.88,275.93,276.48,4929.0,253.2144,254.0862,253.2144,253.7192,4929.0
2021-05-19 11:00:00,276.43,276.82,276.1,276.74,5843.0,253.6733,254.0312,253.3704,253.9578,5843.0
2021-05-19 11:10:00,276.66,276.87,276.56,276.69,6781.0,253.8843,254.0771,253.7926,253.9119,6781.0
2021-05-19 11:20:00,276.81,277.74,276.81,277.73,22156.0,254.022,254.8754,254.022,254.8663,22156.0
2021-05-19 11:30:00,277.84,277.84,277.06,277.15,5817.0,254.9672,254.9672,254.2514,254.334,5817.0
2021-05-19 11:40:00,277.37,277.66,276.96,277.65,8465.0,254.5359,254.802,254.1597,254.7928,8465.0
2021-05-19 11:50:00,277.69,278.27,277.56,278.11,12944.0,254.8296,255.3618,254.7103,255.215,12944.0
2021-05-19 12:00:00,278.17,278.32,277.88,278.1,5524.0,255.27,255.4077,255.0039,255.2058,5524.0
2021-05-19 12:10:00,278.2,278.75,278.06,278.75,3989.0,255.2976,255.8023,255.1691,255.8023,3989.0
2021-05-19 12:20:00,278.75,278.76,278.08,278.15,4634.0,255.8023,255.8115,255.1874,255.2517,4634.0
2021-05-19 12:30:00,278.15,278.46,278.15,278.46,3302.0,255.2517,255.5362,255.2517,255.5362,3302.0
2021-05-19 12:40:00,278.3,278.72,278.22,278.58,3312.0,255.3893,255.7748,255.3159,255.6463,3312.0
2021-05-19 12:50:00,278.58,278.91,278.34,278.63,2758.0,255.6463,255.9491,255.426,255.6922,2758.0
2021-05-19 13:00:00,278.82,279.46,278.72,279.27,11094.0,255.8665,256.4538,255.7748,256.2795,11094.0
2021-05-19 13:10:00,279.33,279.45,279.12,279.22,5935.0,256.3345,256.4447,256.1418,256.2336,5935.0
2021-05-19 13:20:00,279.2,279.2,278.45,278.71,4447.0,256.2152,256.2152,255.527,255.7656,4447.0
2021-05-19 13:30:00,278.6,278.68,278.13,278.28,3583.0,255.6646,255.7381,255.2333,255.371,3583.0
2021-05-19 13:40:00,278.41,278.71,278.4,278.71,4832.0,255.4903,255.7656,255.4811,255.7656,4832.0
2021-05-19 13:50:00,278.77,279.13,278.63,278.98,6075.0,255.8206,256.151,255.6922,256.0134,6075.0
2021-05-19 14:00:00,278.9,279.16,277.71,278.05,5413.0,255.9399,256.1785,254.8479,255.1599,5413.0
2021-05-19 14:10:00,277.98,278.07,277.03,277.33,7216.0,255.0957,255.1783,254.2239,254.4992,7216.0
2021-05-19 14:20:00,277.49,278.87,277.49,278.11,5146.0,254.646,255.9124,254.646,255.215,5146.0
2021-05-19 14:30:00,278.31,278.52,277.33,277.44,4735.0,255.3985,255.5912,254.4992,254.6001,4735.0
2021-05-19 14:40:00,277.59,277.83,277.4,277.64,4227.0,254.7378,254.958,254.5634,254.7837,4227.0
2021-05-19 14:50:00,277.76,278.1,277.66,277.74,4912.0,254.8938,255.2058,254.802,254.8754,4912.0
2021-05-19 15:00:00,277.6,278.0,277.48,278.0,5372.0,254.747,255.114,254.6368,255.114,5372.0
2021-05-19 15:10:00,278.17,278.61,278.16,278.37,8571.0,255.27,255.6738,255.2609,255.4536,8571.0
2021-05-19 15:20:00,278.47,279.16,278.38,279.08,12802.0,255.5453,256.1785,255.4628,256.1051,12802.0
2021-05-19 15:30:00,278.96,279.1,278.59,278.85,14246.0,255.995,256.1235,255.6555,255.8941,14246.0
2021-05-19 15:40:00,278.87,278.87,278.12,278.33,9623.0,255.9124,255.9124,255.2242,255.4169,9623.0
2021-05-19 15:50:00,278.31,279.73,278.28,279.57,58554.0,255.3985,256.7016,255.371,256.5548,58554.0
2021-05-20 09:30:00,279.14,279.5,278.21,278.21,23150.0,256.1602,256.4905,255.3067,255.3067,23150.0
2021-05-20 09:40:00,278.1,278.92,277.41,278.82,7917.0,255.2058,255.9583,254.5726,255.8665,7917.0
2021-05-20 09:50:00,278.92,279.88,278.46,279.27,29594.0,255.9583,256.8393,255.5362,256.2795,29594.0
2021-05-20 10:00:00,279.39,279.4,278.37,278.5,10420.0,256.3896,256.3988,255.4536,255.5729,10420.0
2021-05-20 10:10:00,278.38,278.6,277.91,277.95,15733.0,255.4628,255.6646,255.0314,255.0681,15733.0
2021-05-20 10:20:00,278.04,278.04,277.62,277.9,23257.0,255.1507,255.1507,254.7653,255.0223,23257.0
2021-05-20 10:30:00,277.9,278.13,277.39,277.76,26528.0,255.0223,255.2333,254.5543,254.8938,26528.0
2021-05-20 10:40:00,277.83,278.4,277.59,278.4,16293.0,254.958,255.4811,254.7378,255.4811,16293.0
2021-05-20 10:50:00,278.43,278.48,277.86,277.98,26643.0,255.5086,255.5545,254.9856,255.0957,26643.0
2021-05-20 11:00:00,278.04,278.9,278.04,278.6,12163.0,255.1507,255.9399,255.1507,255.6646,12163.0
2021-05-20 11:10:00,278.67,278.73,277.16,277.25,31928.0,255.7289,255.7839,254.3432,254.4258,31928.0
2021-05-20 11:20:00,277.25,277.65,277.11,277.59,10864.0,254.4258,254.7928,254.2973,254.7378,10864.0
2021-05-20 11:30:00,277.68,278.78,277.58,278.64,20565.0,254.8204,255.8298,254.7286,255.7013,20565.0
2021-05-20 11:40:00,278.86,278.87,278.17,278.3,30733.0,255.9032,255.9124,255.27,255.3893,30733.0
2021-05-20 11:50:00,278.36,278.59,278.02,278.02,9137.0,255.4444,255.6555,255.1324,255.1324,9137.0
2021-05-20 12:00:00,277.97,278.15,277.63,277.83,13987.0,255.0865,255.2517,254.7745,254.958,13987.0
2021-05-20 12:10:00,277.73,278.28,277.27,277.27,15595.0,254.8663,255.371,254.4441,254.4441,15595.0
2021-05-20 12:20:00,277.32,277.4,276.34,276.49,12140.0,254.49,254.5634,253.5907,253.7283,12140.0
2021-05-20 12:30:00,276.51,276.72,276.0,276.19,23559.0,253.7467,253.9394,253.2787,253.453,23559.0
2021-05-20 12:40:00,276.19,276.66,275.89,276.63,21481.0,253.453,253.8843,253.1777,253.8568,21481.0
2021-05-20 12:50:00,276.63,277.27,276.34,277.27,31276.0,253.8568,254.4441,253.5907,254.4441,31276.0
2021-05-20 13:00:00,277.11,277.15,276.89,277.07,21672.0,254.2973,254.334,254.0954,254.2606,21672.0
2021-05-20 13:10:00,277.15,277.64,277.15,277.54,25678.0,254.334,254.7837,254.334,254.6919,25678.0
2021-05-20 13:20:00,277.51,277.71,277.46,277.64,18407.0,254.6644,254.8479,254.6185,254.7837,18407.0
2021-05-20 13:30:00,277.69,277.94,277.6,277.88,9469.0,254.8296,255.059,254.747,255.0039,9469.0
2021-05-20 13:40:00,277.79,278.09,277.76,278.09,11545.0,254.9213,255.1966,254.8938,255.1966,11545.0
2021-05-20 13:50:00,278.1,278.1,277.35,277.62,6785.0,255.2058,255.2058,254.5175,254.7653,6785.0
2021-05-20 14:00:00,277.63,277.8,277.41,277.64,12696.0,254.7745,254.9305,254.5726,254.7837,12696.0
2021-05-20 14:10:00,277.71,277.71,277.26,277.39,8933.0,254.8479,254.8479,254.435,254.5543,8933.0
2021-05-20 14:20:00,277.39,277.72,277.14,277.72,47589.0,254.5543,254.8571,254.3248,254.8571,47589.0
2021-05-20 14:30:00,277.75,277.84,277.07,277.11,50427.0,254.8846,254.9672,254.2606,254.2973,50427.0
2021-05-20 14:40:00,277.11,278.02,277.1,277.72,14038.0,254.2973,255.1324,254.2881,254.8571,14038.0
2021-05-20 14:50:00,277.7,277.71,277.24,277.4,40460.0,254.8387,254.8479,254.4166,254.5634,40460.0
2021-05-20 15:00:00,277.41,277.58,277.26,277.36,23603.0,254.5726,254.7286,254.435,254.5267,23603.0
2021-05-20 15:10:00,277.36,278.12,277.32,277.97,25651.0,254.5267,255.2242,254.49,255.0865,25651.0
2021-05-20 15:20:00,277.95,278.41,277.86,278.37,15206.0,255.0681,255.4903,254.9856,255.4536,15206.0
2021-05-20 15:30:00,278.43,278.43,277.09,277.09,34710.0,255.5086,255.5086,254.2789,254.2789,34710.0
2021-05-20 15:40:00,277.08,277.25,276.8,276.83,46044.0,254.2698,254.4258,254.0128,254.0404,46044.0
2021-05-20 15:50:00,276.87,277.31,276.46,276.91,100541.0,254.0771,254.4808,253.7008,254.1138,100541.0
2021-05-21 09:30:00,278.58,280.88,277.72,280.88,51406.0,255.6463,257.7569,254.8571,257.7569,51406.0
2021-05-21 09:40:00,280.95,280.95,279.93,279.93,17940.0,257.8212,257.8212,256.8851,256.8851,17940.0
2021-05-21 09:50:00,279.93,280.46,279.5,280.04,18475.0,256.8851,257.3715,256.4905,256.9861,18475.0
2021-05-21 10:00:00,279.88,280.22,279.07,280.06,22600.0,256.8393,257.1513,256.0959,257.0044,22600.0
2021-05-21 10:10:00,280.18,280.44,279.5,279.84,19857.0,257.1146,257.3532,256.4905,256.8026,19857.0
2021-05-21 10:20:00,279.91,279.92,279.37,279.69,10132.0,256.8668,256.876,256.3713,256.6649,10132.0
2021-05-21 10:30:00,279.59,279.75,279.23,279.24,13669.0,256.5731,256.72,256.2428,256.252,13669.0
2021-05-21 10:40:00,279.3,279.79,279.22,279.66,9709.0,256.307,256.7567,256.2336,256.6374,9709.0
2021-05-21 10:50:00,279.65,279.91,279.41,279.55,47161.0,256.6282,256.8668,256.408,256.5364,47161.0
2021-05-21 11:00:00,279.53,279.62,279.22,279.47,23124.0,256.5181,256.6007,256.2336,256.463,23124.0
2021-05-21 11:10:00,279.41,279.81,279.36,279.38,24210.0,256.408,256.775,256.3621,256.3804,24210.0
2021-05-21 11:20:00,279.47,279.63,279.27,279.3,12650.0,256.463,256.6098,256.2795,256.307,12650.0
2021-05-21 11:30:00,279.31,279.4,278.88,279.19,23006.0,256.3162,256.3988,255.9216,256.2061,23006.0
2021-05-21 11:40:00,279.2,279.27,278.64,278.8,15048.0,256.2152,256.2795,255.7013,255.8482,15048.0
2021-05-21 11:50:00,278.74,278.75,278.25,278.75,7231.0,255.7931,255.8023,255.3435,255.8023,7231.0
2021-05-21 12:00:00,278.7,278.79,277.5,277.5,13584.0,255.7564,255.839,254.6552,254.6552,13584.0
2021-05-21 12:10:00,277.35,277.95,277.35,277.76,5017.0,254.5175,255.0681,254.5175,254.8938,5017.0
2021-05-21 12:20:00,277.82,278.04,277.66,277.83,6992.0,254.9489,255.1507,254.802,254.958,6992.0
2021-05-21 12:30:00,277.83,277.91,277.34,277.51,7448.0,254.958,255.0314,254.5084,254.6644,7448.0
2021-05-21 12:40:00,277.5,277.75,277.34,277.38,9609.0,254.6552,254.8846,254.5084,254.5451,9609.0
2021-05-21 12:50:00,277.31,277.42,276.65,276.94,7024.0,254.4808,254.5818,253.8752,254.1413,7024.0
2021-05-21 13:00:00,277.0,277.37,276.96,277.15,17830.0,254.1964,254.5359,254.1597,254.334,17830.0
2021-05-21 13:10:00,277.12,277.35,277.0,277.34,11937.0,254.3065,254.5175,254.1964,254.5084,11937.0
2021-05-21 13:20:00,277.31,277.53,277.21,277.4,24682.0,254.4808,254.6827,254.3891,254.5634,24682.0
2021-05-21 13:30:00,277.37,277.69,277.32,277.54,28742.0,254.5359,254.8296,254.49,254.6919,28742.0
2021-05-21 13:40:00,277.56,277.73,277.31,277.73,11410.0,254.7103,254.8663,254.4808,254.8663,11410.0
2021-05-21 13:50:00,277.69,277.99,277.69,277.99,5425.0,254.8296,255.1049,254.8296,255.1049,5425.0
2021-05-21 14:00:00,277.98,278.37,277.85,278.3,6695.0,255.0957,255.4536,254.9764,255.3893,6695.0
2021-05-21 14:10:00,278.21,278.36,277.91,278.11,17785.0,255.3067,255.4444,255.0314,255.215,17785.0
2021-05-21 14:20:00,278.11,278.11,277.69,277.87,5657.0,255.215,255.215,254.8296,254.9947,5657.0
2021-05-21 14:30:00,277.88,278.14,277.67,277.72,14688.0,255.0039,255.2425,254.8112,254.8571,14688.0
2021-05-21 14:40:00,277.81,277.96,277.57,277.93,5431.0,254.9397,255.0773,254.7194,255.0498,5431.0
2021-05-21 14:50:00,277.91,278.05,277.74,277.91,9831.0,255.0314,255.1599,254.8754,255.0314,9831.0
2021-05-21 15:00:00,277.85,278.13,277.74,278.08,7450.0,254.9764,255.2333,254.8754,255.1874,7450.0
2021-05-21 15:10:00,278.03,278.23,277.93,277.99,45185.0,255.1416,255.3251,255.0498,255.1049,45185.0
2021-05-21 15:20:00,277.99,278.3,277.94,278.09,14454.0,255.1049,255.3893,255.059,255.1966,14454.0
2021-05-21 15:30:00,278.09,278.24,277.9,277.96,14889.0,255.1966,255.3343,255.0223,255.0773,14889.0
2021-05-21 15:40:00,277.94,278.0,277.34,278.0,22688.0,255.059,255.114,254.5084,255.114,22688.0
2021-05-21 15:50:00,278.06,278.32,277.32,277.32,63376.0,255.1691,255.4077,254.49,254.49,63376.0
2021-05-24 09:30:00,278.73,279.41,277.22,277.59,59666.0,255.7839,256.408,254.3982,254.7378,59666.0
2021-05-24 09:40:00,277.31,277.39,276.68,276.9,12875.0,254.4808,254.5543,253.9027,254.1046,12875.0
2021-05-24 09:50:00,276.9,277.93,276.23,277.93,23104.0,254.1046,255.0498,253.4897,255.0498,23104.0
2021-05-24 10:00:00,277.93,278.35,277.39,278.3,16762.0,255.0498,255.4352,254.5543,255.3893,16762.0
2021-05-24 10:10:00,278.31,278.56,277.54,277.9,38501.0,255.3985,255.6279,254.6919,255.0223,38501.0
2021-05-24 10:20:00,278.11,278.45,277.58,278.25,9198.0,255.215,255.527,254.7286,255.3435,9198.0
2021-05-24 10:30:00,278.2,278.79,278.2,278.56,11708.0,255.2976,255.839,255.2976,255.6279,11708.0
2021-05-24 10:40:00,278.56,279.05,278.39,278.49,15707.0,255.6279,256.0776,255.4719,255.5637,15707.0
2021-05-24 10:50:00,278.41,278.82,278.31,278.53,10919.0,255.4903,255.8665,255.3985,255.6004,10919.0
2021-05-24 11:00:00,278.5,278.58,277.97,278.15,9760.0,255.5729,255.6463,255.0865,255.2517,9760.0
2021-05-24 11:10:00,278.15,278.42,278.04,278.4,13380.0,255.2517,255.4995,255.1507,255.4811,13380.0
2021-05-24 11:20:00,278.41,278.79,278.25,278.79,23750.0,255.4903,255.839,255.3435,255.839,23750.0
2021-05-24 11:30:00,278.94,278.97,278.38,278.61,29378.0,255.9766,256.0042,255.4628,255.6738,29378.0
2021-05-24 11:40:00,278.62,278.74,278.3,278.34,8604.0,255.683,255.7931,255.3893,255.426,8604.0
2021-05-24 11:50:00,278.3,278.45,278.09,278.25,15166.0,255.3893,255.527,255.1966,255.3435,15166.0
2021-05-24 12:00:00,278.25,278.25,277.89,277.9,7517.0,255.3435,255.3435,255.0131,255.0223,7517.0
2021-05-24 12:10:00,277.99,278.12,277.94,277.99,7161.0,255.1049,255.2242,255.059,255.1049,7161.0
2021-05-24 12:20:00,277.96,278.23,277.96,278.14,10731.0,255.0773,255.3251,255.0773,255.2425,10731.0
2021-05-24 12:30:00,278.17,278.87,278.17,278.59,192040.0,255.27,255.9124,255.27,255.6555,192040.0
2021-05-24 12:40:00,278.49,278.93,278.24,278.82,13099.0,255.5637,255.9675,255.3343,255.8665,13099.0
2021-05-24 12:50:00,278.96,279.13,278.67,279.04,8729.0,255.995,256.151,255.7289,256.0684,8729.0
2021-05-24 13:00:00,279.19,279.8,279.18,279.72,14709.0,256.2061,256.7659,256.1969,256.6924,14709.0
2021-05-24 13:10:00,279.75,279.81,279.56,279.56,8890.0,256.72,256.775,256.5456,256.5456,8890.0
2021-05-24 13:20:00,279.51,279.85,279.41,279.83,13934.0,256.4997,256.8117,256.408,256.7934,13934.0
2021-05-24 13:30:00,279.85,280.2,279.69,279.76,12875.0,256.8117,257.1329,256.6649,256.7291,12875.0
2021-05-24 13:40:00,279.75,280.15,279.75,280.03,10236.0,256.72,257.087,256.72,256.9769,10236.0
2021-05-24 13:50:00,280.07,280.26,280.01,280.25,8722.0,257.0136,257.188,256.9586,257.1788,8722.0
2021-05-24 14:00:00,280.28,280.44,280.18,280.24,7101.0,257.2063,257.3532,257.1146,257.1696,7101.0
2021-05-24 14:10:00,280.3,280.58,280.27,280.56,9944.0,257.2247,257.4816,257.1972,257.4633,9944.0
2021-05-24 14:20:00,280.51,280.73,280.33,280.6,14992.0,257.4174,257.6193,257.2522,257.5,14992.0
2021-05-24 14:30:00,280.61,280.9,280.6,280.83,8723.0,257.5092,257.7753,257.5,257.7111,8723.0
2021-05-24 14:40:00,280.8,280.94,280.75,280.75,5700.0,257.6835,257.812,257.6376,257.6376,5700.0
2021-05-24 14:50:00,280.62,280.72,280.45,280.63,4828.0,257.5183,257.6101,257.3623,257.5275,4828.0
2021-05-24 15:00:00,280.66,280.83,280.66,280.83,7029.0,257.5551,257.7111,257.5551,257.7111,7029.0
2021-05-24 15:10:00,280.8,280.89,280.71,280.88,7040.0,257.6835,257.7661,257.6009,257.7569,7040.0
2021-05-24 15:20:00,280.88,280.98,280.56,280.85,15527.0,257.7569,257.8487,257.4633,257.7294,15527.0
2021-05-24 15:30:00,280.83,280.88,280.65,280.82,16308.0,257.7111,257.7569,257.5459,257.7019,16308.0
2021-05-24 15:40:00,280.77,280.86,280.48,280.69,11334.0,257.656,257.7386,257.3899,257.5826,11334.0
2021-05-24 15:50:00,280.66,280.66,280.32,280.52,37972.0,257.5551,257.5551,257.243,257.4266,37972.0
2021-05-25 09:30:00,281.23,283.87,281.11,283.18,52858.0,258.0781,260.5008,257.968,259.8676,52858.0
2021-05-25 09:40:00,283.23,283.89,282.83,283.33,14394.0,259.9135,260.5191,259.5464,260.0052,14394.0
2021-05-25 09:50:00,283.33,283.74,282.61,282.65,48687.0,260.0052,260.3815,259.3445,259.3812,48687.0
2021-05-25 10:00:00,282.81,283.0,282.46,282.85,10259.0,259.5281,259.7024,259.2069,259.5648,10259.0
2021-05-25 10:10:00,282.82,282.87,281.87,282.0,6052.0,259.5372,259.5831,258.6654,258.7847,6052.0
2021-05-25 10:20:00,282.08,282.08,281.76,281.84,5363.0,258.8582,258.8582,258.5645,258.6379,5363.0
2021-05-25 10:30:00,281.94,281.95,281.53,281.66,3403.0,258.7297,258.7389,258.3534,258.4727,3403.0
2021-05-25 10:40:00,281.65,282.3,281.52,282.3,7698.0,258.4636,259.06,258.3443,259.06,7698.0
2021-05-25 10:50:00,282.3,282.66,282.06,282.2,11113.0,259.06,259.3904,258.8398,258.9683,11113.0
2021-05-25 11:00:00,282.18,282.26,281.95,282.17,15206.0,258.9499,259.0233,258.7389,258.9407,15206.0
2021-05-25 11:10:00,282.1,282.28,281.81,281.89,16777.0,258.8765,259.0417,258.6104,258.6838,16777.0
2021-05-25 11:20:00,281.82,281.92,281.67,281.67,6847.0,258.6196,258.7113,258.4819,258.4819,6847.0
2021-05-25 11:30:00,281.69,281.86,281.38,281.78,25279.0,258.5003,258.6563,258.2158,258.5829,25279.0
2021-05-25 11:40:00,281.65,282.03,281.64,281.68,4856.0,258.4636,258.8123,258.4544,258.4911,4856.0
2021-05-25 11:50:00,281.64,282.11,281.53,282.03,6116.0,258.4544,258.8857,258.3534,258.8123,6116.0
2021-05-25 12:00:00,282.1,282.52,282.04,282.52,5508.0,258.8765,259.2619,258.8214,259.2619,5508.0
2021-05-25 12:10:00,282.48,282.61,282.42,282.55,6097.0,259.2252,259.3445,259.1702,259.2895,6097.0
2021-05-25 12:20:00,282.6,282.62,282.41,282.56,4591.0,259.3353,259.3537,259.161,259.2986,4591.0
2021-05-25 12:30:00,282.62,282.67,282.43,282.58,4372.0,259.3537,259.3996,259.1793,259.317,4372.0
2021-05-25 12:40:00,282.53,282.57,282.36,282.5,6630.0,259.2711,259.3078,259.1151,259.2436,6630.0
2021-05-25 12:50:00,282.43,282.46,282.07,282.21,3907.0,259.1793,259.2069,258.849,258.9775,3907.0
2021-05-25 13:00:00,282.14,282.2,281.52,281.67,3399.0,258.9132,258.9683,258.3443,258.4819,3399.0
2021-05-25 13:10:00,281.61,281.86,281.24,281.24,10171.0,258.4268,258.6563,258.0873,258.0873,10171.0
2021-05-25 13:20:00,281.12,281.25,280.91,281.2,13589.0,257.9772,258.0965,257.7845,258.0506,13589.0
2021-05-25 13:30:00,281.27,281.27,280.81,280.93,10359.0,258.1148,258.1148,257.6927,257.8028,10359.0
2021-05-25 13:40:00,281.05,281.06,280.45,280.45,8800.0,257.9129,257.9221,257.3623,257.3623,8800.0
2021-05-25 13:50:00,280.5,280.62,280.04,280.17,19710.0,257.4082,257.5183,256.9861,257.1054,19710.0
2021-05-25 14:00:00,280.22,280.26,279.71,279.9,20930.0,257.1513,257.188,256.6833,256.8576,20930.0
2021-05-25 14:10:00,279.85,279.93,279.62,279.62,21326.0,256.8117,256.8851,256.6007,256.6007,21326.0
2021-05-25 14:20:00,279.62,279.77,279.28,279.36,25868.0,256.6007,256.7383,256.2887,256.3621,25868.0
2021-05-25 14:30:00,279.28,279.42,279.06,279.37,16348.0,256.2887,256.4171,256.0868,256.3713,16348.0
2021-05-25 14:40:00,279.41,279.52,279.06,279.27,12262.0,256.408,256.5089,256.0868,256.2795,12262.0
2021-05-25 14:50:00,279.26,279.34,278.75,278.82,14920.0,256.2703,256.3437,255.8023,255.8665,14920.0
2021-05-25 15:00:00,278.74,278.9,278.62,278.74,14180.0,255.7931,255.9399,255.683,255.7931,14180.0
2021-05-25 15:10:00,278.76,279.07,278.66,279.05,8802.0,255.8115,256.0959,255.7197,256.0776,8802.0
2021-05-25 15:20:00,279.06,279.19,278.6,278.66,17795.0,256.0868,256.2061,255.6646,255.7197,17795.0
2021-05-25 15:30:00,278.64,278.7,278.32,278.33,27386.0,255.7013,255.7564,255.4077,255.4169,27386.0
2021-05-25 15:40:00,278.27,278.48,277.82,277.82,21738.0,255.3618,255.5545,254.9489,254.9489,21738.0
2021-05-25 15:50:00,277.82,278.17,277.75,278.05,111954.0,254.9489,255.27,254.8846,255.1599,111954.0
2021-05-26 09:30:00,277.97,280.29,277.62,280.12,32077.0,255.0865,257.2155,254.7653,257.0595,32077.0
2021-05-26 09:40:00,280.24,280.37,278.03,278.07,14729.0,257.1696,257.2889,255.1416,255.1783,14729.0
2021-05-26 09:50:00,278.03,278.53,277.54,277.67,19709.0,255.1416,255.6004,254.6919,254.8112,19709.0
2021-05-26 10:00:00,277.89,278.56,277.69,277.75,15347.0,255.0131,255.6279,254.8296,254.8846,15347.0
2021-05-26 10:10:00,277.74,278.65,277.74,278.4,15007.0,254.8754,255.7105,254.8754,255.4811,15007.0
2021-05-26 10:20:00,278.36,278.49,278.0,278.06,14905.0,255.4444,255.5637,255.114,255.1691,14905.0
2021-05-26 10:30:00,278.06,278.33,277.75,277.87,13367.0,255.1691,255.4169,254.8846,254.9947,13367.0
2021-05-26 10:40:00,277.95,278.31,277.95,278.11,6774.0,255.0681,255.3985,255.0681,255.215,6774.0
2021-05-26 10:50:00,278.27,278.38,277.0,277.27,19667.0,255.3618,255.4628,254.1964,254.4441,19667.0
2021-05-26 11:00:00,277.3,277.9,276.93,277.79,13853.0,254.4717,255.0223,254.1321,254.9213,13853.0
2021-05-26 11:10:00,277.71,277.71,277.25,277.34,7289.0,254.8479,254.8479,254.4258,254.5084,7289.0
2021-05-26 11:20:00,277.46,277.49,277.04,277.48,7053.0,254.6185,254.646,254.2331,254.6368,7053.0
2021-05-26 11:30:00,277.49,277.64,277.37,277.51,4937.0,254.646,254.7837,254.5359,254.6644,4937.0
2021-05-26 11:40:00,277.51,277.6,277.18,277.52,11556.0,254.6644,254.747,254.3615,254.6735,11556.0
2021-05-26 11:50:00,277.61,278.05,277.6,277.94,10174.0,254.7561,255.1599,254.747,255.059,10174.0
2021-05-26 12:00:00,277.94,278.2,277.81,278.0,6755.0,255.059,255.2976,254.9397,255.114,6755.0
2021-05-26 12:10:00,277.97,278.26,277.97,278.14,7680.0,255.0865,255.3526,255.0865,255.2425,7680.0
2021-05-26 12:20:00,278.11,278.53,278.11,278.33,12476.0,255.215,255.6004,255.215,255.4169,12476.0
2021-05-26 12:30:00,278.37,278.91,278.37,278.69,28279.0,255.4536,255.9491,255.4536,255.7472,28279.0
2021-05-26 12:40:00,278.66,278.92,278.59,278.92,5269.0,255.7197,255.9583,255.6555,255.9583,5269.0
2021-05-26 12:50:00,278.88,279.15,278.73,278.85,17586.0,255.9216,256.1694,255.7839,255.8941,17586.0
2021-05-26 13:00:00,278.81,278.98,278.76,278.9,8149.0,255.8574,256.0134,255.8115,255.9399,8149.0
2021-05-26 13:10:00,278.95,279.01,278.66,278.96,4075.0,255.9858,256.0409,255.7197,255.995,4075.0
2021-05-26 13:20:00,279.01,279.13,278.97,279.11,3001.0,256.0409,256.151,256.0042,256.1327,3001.0
2021-05-26 13:30:00,279.07,279.32,279.06,279.32,4447.0,256.0959,256.3254,256.0868,256.3254,4447.0
2021-05-26 13:40:00,279.27,279.32,278.85,279.16,4103.0,256.2795,256.3254,255.8941,256.1785,4103.0
2021-05-26 13:50:00,279.09,279.14,278.82,278.85,6112.0,256.1143,256.1602,255.8665,255.8941,6112.0
2021-05-26 14:00:00,278.81,279.23,278.8,279.18,8451.0,255.8574,256.2428,255.8482,256.1969,8451.0
2021-05-26 14:10:00,279.23,279.31,278.93,279.17,30797.0,256.2428,256.3162,255.9675,256.1877,30797.0
2021-05-26 14:20:00,279.16,279.59,279.16,279.27,8568.0,256.1785,256.5731,256.1785,256.2795,8568.0
2021-05-26 14:30:00,279.3,279.44,279.14,279.29,7584.0,256.307,256.4355,256.1602,256.2978,7584.0
2021-05-26 14:40:00,279.32,279.39,279.15,279.28,3883.0,256.3254,256.3896,256.1694,256.2887,3883.0
2021-05-26 14:50:00,279.27,279.27,278.84,278.88,6369.0,256.2795,256.2795,255.8849,255.9216,6369.0
2021-05-26 15:00:00,278.85,279.24,278.75,279.12,6208.0,255.8941,256.252,255.8023,256.1418,6208.0
2021-05-26 15:10:00,279.11,283.15,279.02,279.09,8058.0,256.1327,259.8401,256.0501,256.1143,8058.0
2021-05-26 15:20:00,279.11,279.26,278.95,279.09,10051.0,256.1327,256.2703,255.9858,256.1143,10051.0
2021-05-26 15:30:00,279.13,279.62,278.97,279.58,25012.0,256.151,256.6007,256.0042,256.564,25012.0
2021-05-26 15:40:00,279.59,279.76,278.95,279.07,25189.0,256.5731,256.7291,255.9858,256.0959,25189.0
2021-05-26 15:50:00,279.02,279.65,278.78,279.61,67510.0,256.0501,256.6282,255.8298,256.5915,67510.0
2021-05-27 09:30:00,281.99,282.07,281.02,281.48,36106.0,258.7756,258.849,257.8854,258.3075,36106.0
2021-05-27 09:40:00,281.63,281.89,281.02,281.53,14952.0,258.4452,258.6838,257.8854,258.3534,14952.0
2021-05-27 09:50:00,281.68,281.83,281.12,281.12,11651.0,258.4911,258.6287,257.9772,257.9772,11651.0
2021-05-27 10:00:00,281.12,281.12,280.35,280.46,5958.0,257.9772,257.9772,257.2706,257.3715,5958.0
2021-05-27 10:10:00,280.46,280.62,280.03,280.28,6873.0,257.3715,257.5183,256.9769,257.2063,6873.0
2021-05-27 10:20:00,280.28,280.32,279.88,280.2,7879.0,257.2063,257.243,256.8393,257.1329,7879.0
2021-05-27 10:30:00,280.11,280.97,279.95,280.97,9956.0,257.0503,257.8395,256.9035,257.8395,9956.0
2021-05-27 10:40:00,281.06,281.46,281.01,281.42,7655.0,257.9221,258.2892,257.8762,258.2525,7655.0
2021-05-27 10:50:00,281.38,281.49,280.8,281.24,8442.0,258.2158,258.3167,257.6835,258.0873,8442.0
2021-05-27 11:00:00,281.12,281.21,280.86,281.16,8317.0,257.9772,258.0598,257.7386,258.0139,8317.0
2021-05-27 11:10:00,281.23,281.36,281.04,281.05,8116.0,258.0781,258.1974,257.9038,257.9129,8116.0
2021-05-27 11:20:00,281.16,281.69,281.04,281.23,12531.0,258.0139,258.5003,257.9038,258.0781,12531.0
2021-05-27 11:30:00,281.19,281.64,280.97,281.24,11399.0,258.0414,258.4544,257.8395,258.0873,11399.0
2021-05-27 11:40:00,281.15,281.36,280.97,281.19,13007.0,258.0047,258.1974,257.8395,258.0414,13007.0
2021-05-27 11:50:00,281.13,281.31,281.04,281.1,11863.0,257.9864,258.1515,257.9038,257.9588,11863.0
2021-05-27 12:00:00,281.22,281.35,281.12,281.35,11145.0,258.069,258.1882,257.9772,258.1882,11145.0
2021-05-27 12:10:00,281.33,281.39,281.11,281.33,9749.0,258.1699,258.225,257.968,258.1699,9749.0
2021-05-27 12:20:00,281.36,281.55,281.17,281.34,7353.0,258.1974,258.3718,258.0231,258.1791,7353.0
2021-05-27 12:30:00,281.29,281.62,281.21,281.31,11597.0,258.1332,258.436,258.0598,258.1515,11597.0
2021-05-27 12:40:00,281.25,281.29,281.07,281.28,10661.0,258.0965,258.1332,257.9313,258.124,10661.0
2021-05-27 12:50:00,281.29,281.42,280.94,281.01,6025.0,258.1332,258.2525,257.812,257.8762,6025.0
2021-05-27 13:00:00,281.03,281.29,281.01,281.06,10889.0,257.8946,258.1332,257.8762,257.9221,10889.0
2021-05-27 13:10:00,281.0,281.1,280.56,280.76,14983.0,257.8671,257.9588,257.4633,257.6468,14983.0
2021-05-27 13:20:00,280.7,281.13,280.7,281.13,8286.0,257.5918,257.9864,257.5918,257.9864,8286.0
2021-05-27 13:30:00,281.09,281.16,280.9,280.9,16668.0,257.9497,258.0139,257.7753,257.7753,16668.0
2021-05-27 13:40:00,280.94,281.01,280.54,280.67,21101.0,257.812,257.8762,257.4449,257.5642,21101.0
2021-05-27 13:50:00,280.68,280.73,280.56,280.63,8348.0,257.5734,257.6193,257.4633,257.5275,8348.0
2021-05-27 14:00:00,280.63,280.64,279.96,280.06,23859.0,257.5275,257.5367,256.9127,257.0044,23859.0
2021-05-27 14:10:00,280.03,280.2,279.88,280.11,15320.0,256.9769,257.1329,256.8393,257.0503,15320.0
2021-05-27 14:20:00,280.1,280.39,280.09,280.15,14732.0,257.0412,257.3073,257.032,257.087,14732.0
2021-05-27 14:30:00,280.24,280.24,279.91,280.0,16635.0,257.1696,257.1696,256.8668,256.9494,16635.0
2021-05-27 14:40:00,280.0,280.3,279.98,280.26,20120.0,256.9494,257.2247,256.931,257.188,20120.0
2021-05-27 14:50:00,280.2,280.26,279.98,280.12,16398.0,257.1329,257.188,256.931,257.0595,16398.0
2021-05-27 15:00:00,280.04,280.06,279.44,279.87,16207.0,256.9861,257.0044,256.4355,256.8301,16207.0
2021-05-27 15:10:00,279.8,280.06,279.76,279.9,20880.0,256.7659,257.0044,256.7291,256.8576,20880.0
2021-05-27 15:20:00,279.83,279.98,279.62,279.95,14412.0,256.7934,256.931,256.6007,256.9035,14412.0
2021-05-27 15:30:00,279.88,279.89,279.35,279.36,21867.0,256.8393,256.8484,256.3529,256.3621,21867.0
2021-05-27 15:40:00,279.36,279.81,279.36,279.6,32602.0,256.3621,256.775,256.3621,256.5823,32602.0
2021-05-27 15:50:00,279.62,279.63,278.54,279.26,175062.0,256.6007,256.6098,255.6096,256.2703,175062.0
2021-05-28 09:30:00,279.8,280.6,279.33,279.47,16711.0,256.7659,257.5,256.3345,256.463,16711.0
2021-05-28 09:40:00,279.5,280.31,279.11,279.76,12858.0,256.4905,257.2339,256.1327,256.7291,12858.0
2021-05-28 09:50:00,279.79,280.25,279.31,280.25,13375.0,256.7567,257.1788,256.3162,257.1788,13375.0
2021-05-28 10:00:00,280.05,280.19,279.36,279.63,9993.0,256.9953,257.1237,256.3621,256.6098,9993.0
2021-05-28 10:10:00,279.5,279.68,279.11,279.37,11640.0,256.4905,256.6557,256.1327,256.3713,11640.0
2021-05-28 10:20:00,279.12,279.59,279.03,279.22,4820.0,256.1418,256.5731,256.0592,256.2336,4820.0
2021-05-28 10:30:00,279.43,279.74,279.42,279.44,4465.0,256.4263,256.7108,256.4171,256.4355,4465.0
2021-05-28 10:40:00,279.48,279.78,279.43,279.57,7329.0,256.4722,256.7475,256.4263,256.5548,7329.0
2021-05-28 10:50:00,279.57,280.37,279.41,280.15,13700.0,256.5548,257.2889,256.408,257.087,13700.0
2021-05-28 11:00:00,280.15,280.2,279.66,280.01,7866.0,257.087,257.1329,256.6374,256.9586,7866.0
2021-05-28 11:10:00,280.07,280.35,279.95,280.31,8399.0,257.0136,257.2706,256.9035,257.2339,8399.0
2021-05-28 11:20:00,280.35,280.57,280.23,280.34,7558.0,257.2706,257.4725,257.1605,257.2614,7558.0
2021-05-28 11:30:00,280.31,280.73,280.04,280.68,11445.0,257.2339,257.6193,256.9861,257.5734,11445.0
2021-05-28 11:40:00,280.71,280.78,280.25,280.61,8698.0,257.6009,257.6652,257.1788,257.5092,8698.0
2021-05-28 11:50:00,280.58,280.87,280.5,280.78,13777.0,257.4816,257.7478,257.4082,257.6652,13777.0
2021-05-28 12:00:00,280.82,281.2,280.79,280.95,6081.0,257.7019,258.0506,257.6744,257.8212,6081.0
2021-05-28 12:10:00,280.94,281.16,280.92,281.16,6904.0,257.812,258.0139,257.7936,258.0139,6904.0
2021-05-28 12:20:00,281.21,281.31,280.83,280.84,5994.0,258.0598,258.1515,257.7111,257.7202,5994.0
2021-05-28 12:30:00,280.92,280.94,280.75,280.9,8676.0,257.7936,257.812,257.6376,257.7753,8676.0
2021-05-28 12:40:00,280.86,280.86,280.32,280.37,7923.0,257.7386,257.7386,257.243,257.2889,7923.0
2021-05-28 12:50:00,280.35,280.35,280.12,280.25,6822.0,257.2706,257.2706,257.0595,257.1788,6822.0
2021-05-28 13:00:00,280.31,280.31,279.95,279.96,9018.0,257.2339,257.2339,256.9035,256.9127,9018.0
2021-05-28 13:10:00,280.0,280.38,279.9,280.35,7102.0,256.9494,257.2981,256.8576,257.2706,7102.0
2021-05-28 13:20:00,280.35,280.5,280.11,280.5,5489.0,257.2706,257.4082,257.0503,257.4082,5489.0
2021-05-28 13:30:00,280.59,280.59,280.3,280.44,7559.0,257.4908,257.4908,257.2247,257.3532,7559.0
2021-05-28 13:40:00,280.47,280.82,280.39,280.79,6556.0,257.3807,257.7019,257.3073,257.6744,6556.0
2021-05-28 13:50:00,280.72,280.87,280.66,280.75,5968.0,257.6101,257.7478,257.5551,257.6376,5968.0
2021-05-28 14:00:00,280.82,280.84,280.29,280.35,6833.0,257.7019,257.7202,257.2155,257.2706,6833.0
2021-05-28 14:10:00,280.33,280.7,280.26,280.58,8068.0,257.2522,257.5918,257.188,257.4816,8068.0
2021-05-28 14:20:00,280.58,280.77,280.51,280.68,8648.0,257.4816,257.656,257.4174,257.5734,8648.0
2021-05-28 14:30:00,280.67,280.95,280.65,280.95,8115.0,257.5642,257.8212,257.5459,257.8212,8115.0
2021-05-28 14:40:00,280.83,281.05,280.83,281.04,7670.0,257.7111,257.9129,257.7111,257.9038,7670.0
2021-05-28 14:50:00,281.04,281.15,280.63,280.71,14856.0,257.9038,258.0047,257.5275,257.6009,14856.0
2021-05-28 15:00:00,280.7,280.93,280.61,280.78,10345.0,257.5918,257.8028,257.5092,257.6652,10345.0
2021-05-28 15:10:00,280.74,281.11,280.64,281.05,14173.0,257.6285,257.968,257.5367,257.9129,14173.0
2021-05-28 15:20:00,281.05,281.1,280.94,281.03,19638.0,257.9129,257.9588,257.812,257.8946,19638.0
2021-05-28 15:30:00,281.01,281.6,280.91,281.4,24562.0,257.8762,258.4177,257.7845,258.2341,24562.0
2021-05-28 15:40:00,281.38,281.73,281.22,281.6,22122.0,258.2158,258.537,258.069,258.4177,22122.0
2021-05-28 15:50:00,281.54,281.55,280.73,280.79,92038.0,258.3626,258.3718,257.6193,257.6744,92038.0
2021-06-01 09:30:00,283.32,284.07,282.41,282.71,47050.0,259.9961,260.6843,259.161,259.4363,47050.0
2021-06-01 09:40:00,282.61,283.18,282.45,282.66,22240.0,259.3445,259.8676,259.1977,259.3904,22240.0
2021-06-01 09:50:00,282.73,283.77,282.73,283.77,14606.0,259.4546,260.409,259.4546,260.409,14606.0
2021-06-01 10:00:00,283.68,284.02,283.22,283.64,17147.0,260.3264,260.6384,259.9043,260.2897,17147.0
2021-06-01 10:10:00,283.56,283.87,283.37,283.87,7572.0,260.2163,260.5008,260.042,260.5008,7572.0
2021-06-01 10:20:00,283.92,283.95,283.28,283.44,13830.0,260.5467,260.5742,259.9594,260.1062,13830.0
2021-06-01 10:30:00,283.5,283.67,283.13,283.38,8821.0,260.1613,260.3173,259.8217,260.0511,8821.0
2021-06-01 10:40:00,283.49,283.79,283.43,283.59,12230.0,260.1521,260.4274,260.097,260.2438,12230.0
2021-06-01 10:50:00,283.69,283.8,283.42,283.66,6462.0,260.3356,260.4366,260.0878,260.3081,6462.0
2021-06-01 11:00:00,283.64,283.83,283.54,283.7,4746.0,260.2897,260.4641,260.198,260.3448,4746.0
2021-06-01 11:10:00,283.79,284.24,283.79,284.0,11817.0,260.4274,260.8403,260.4274,260.6201,11817.0
2021-06-01 11:20:00,284.0,284.28,283.98,284.17,4968.0,260.6201,260.877,260.6017,260.7761,4968.0
2021-06-01 11:30:00,284.06,284.07,283.5,283.73,17990.0,260.6752,260.6843,260.1613,260.3723,17990.0
2021-06-01 11:40:00,283.71,283.72,283.33,283.41,8616.0,260.354,260.3631,260.0052,260.0787,8616.0
2021-06-01 11:50:00,283.5,283.5,283.18,283.28,6742.0,260.1613,260.1613,259.8676,259.9594,6742.0
2021-06-01 12:00:00,283.29,283.29,282.78,282.79,16741.0,259.9685,259.9685,259.5005,259.5097,16741.0
2021-06-01 12:10:00,282.8,282.84,282.58,282.67,4504.0,259.5189,259.5556,259.317,259.3996,4504.0
2021-06-01 12:20:00,282.68,283.01,282.67,282.72,6112.0,259.4088,259.7116,259.3996,259.4455,6112.0
2021-06-01 12:30:00,282.76,282.83,282.59,282.82,10912.0,259.4822,259.5464,259.3262,259.5372,10912.0
2021-06-01 12:40:00,282.82,282.94,282.56,282.56,3906.0,259.5372,259.6474,259.2986,259.2986,3906.0
2021-06-01 12:50:00,282.6,282.6,281.98,282.15,11503.0,259.3353,259.3353,258.7664,258.9224,11503.0
2021-06-01 13:00:00,282.11,282.19,281.64,281.76,4503.0,258.8857,258.9591,258.4544,258.5645,4503.0
2021-06-01 13:10:00,281.71,281.78,281.3,281.3,6914.0,258.5186,258.5829,258.1424,258.1424,6914.0
2021-06-01 13:20:00,281.34,281.58,281.3,281.35,5379.0,258.1791,258.3993,258.1424,258.1882,5379.0
2021-06-01 13:30:00,281.29,281.56,281.22,281.5,8037.0,258.1332,258.381,258.069,258.3259,8037.0
2021-06-01 13:40:00,281.44,281.57,281.39,281.54,5065.0,258.2708,258.3901,258.225,258.3626,5065.0
2021-06-01 13:50:00,281.59,281.72,281.48,281.64,8924.0,258.4085,258.5278,258.3075,258.4544,8924.0
2021-06-01 14:00:00,281.69,282.02,281.57,281.92,5264.0,258.5003,258.8031,258.3901,258.7113,5264.0
2021-06-01 14:10:00,281.94,282.09,281.87,281.94,8854.0,258.7297,258.8673,258.6654,258.7297,8854.0
2021-06-01 14:20:00,281.92,282.08,281.87,281.98,5300.0,258.7113,258.8582,258.6654,258.7664,5300.0
2021-06-01 14:30:00,281.91,281.99,281.74,281.86,4000.0,258.7021,258.7756,258.5461,258.6563,4000.0
2021-06-01 14:40:00,281.87,281.89,281.57,281.68,6317.0,258.6654,258.6838,258.3901,258.4911,6317.0
2021-06-01 14:50:00,281.74,281.82,281.67,281.81,7339.0,258.5461,258.6196,258.4819,258.6104,7339.0
2021-06-01 15:00:00,281.76,281.76,281.22,281.29,15944.0,258.5645,258.5645,258.069,258.1332,15944.0
2021-06-01 15:10:00,281.27,281.3,281.12,281.2,8822.0,258.1148,258.1424,257.9772,258.0506,8822.0
2021-06-01 15:20:00,281.17,281.54,281.11,281.54,20817.0,258.0231,258.3626,257.968,258.3626,20817.0
2021-06-01 15:30:00,281.52,281.63,281.16,281.63,15100.0,258.3443,258.4452,258.0139,258.4452,15100.0
2021-06-01 15:40:00,281.63,281.84,281.45,281.84,13491.0,258.4452,258.6379,258.28,258.6379,13491.0
2021-06-01 15:50:00,281.72,281.76,281.31,281.51,54010.0,258.5278,258.5645,258.1515,258.3351,54010.0
2021-06-02 09:30:00,281.95,282.09,280.1,280.41,13158.0,258.7389,258.8673,257.0412,257.3256,13158.0
2021-06-02 09:40:00,280.29,281.57,280.28,281.56,7903.0,257.2155,258.3901,257.2063,258.381,7903.0
2021-06-02 09:50:00,281.55,281.95,281.29,281.32,13096.0,258.3718,258.7389,258.1332,258.1607,13096.0
2021-06-02 10:00:00,281.43,281.58,280.93,281.28,8068.0,258.2617,258.3993,257.8028,258.124,8068.0
2021-06-02 10:10:00,281.21,281.94,281.01,281.82,8403.0,258.0598,258.7297,257.8762,258.6196,8403.0
2021-06-02 10:20:00,281.82,281.86,281.21,281.21,6917.0,258.6196,258.6563,258.0598,258.0598,6917.0
2021-06-02 10:30:00,281.13,281.35,280.99,281.09,4102.0,257.9864,258.1882,257.8579,257.9497,4102.0
2021-06-02 10:40:00,281.13,281.19,280.87,280.88,4590.0,257.9864,258.0414,257.7478,257.7569,4590.0
2021-06-02 10:50:00,280.94,281.31,280.82,281.23,9603.0,257.812,258.1515,257.7019,258.0781,9603.0
2021-06-02 11:00:00,281.23,281.45,281.0,281.13,13174.0,258.0781,258.28,257.8671,257.9864,13174.0
2021-06-02 11:10:00,281.16,281.38,281.03,281.03,5180.0,258.0139,258.2158,257.8946,257.8946,5180.0
2021-06-02 11:20:00,281.0,282.01,280.83,280.97,15914.0,257.8671,258.7939,257.7111,257.8395,15914.0
2021-06-02 11:30:00,280.94,280.99,280.73,280.74,17414.0,257.812,257.8579,257.6193,257.6285,17414.0
2021-06-02 11:40:00,280.74,280.74,280.01,280.1,24218.0,257.6285,257.6285,256.9586,257.0412,24218.0
2021-06-02 11:50:00,280.05,280.13,279.63,279.79,21644.0,256.9953,257.0687,256.6098,256.7567,21644.0
2021-06-02 12:00:00,279.82,280.09,279.42,279.52,15052.0,256.7842,257.032,256.4171,256.5089,15052.0
2021-06-02 12:10:00,279.67,279.67,279.2,279.25,16338.0,256.6466,256.6466,256.2152,256.2611,16338.0
2021-06-02 12:20:00,279.18,279.54,279.18,279.38,7167.0,256.1969,256.5273,256.1969,256.3804,7167.0
2021-06-02 12:30:00,279.3,279.38,278.87,279.35,7100.0,256.307,256.3804,255.9124,256.3529,7100.0
2021-06-02 12:40:00,279.31,279.45,279.01,279.06,8747.0,256.3162,256.4447,256.0409,256.0868,8747.0
2021-06-02 12:50:00,279.14,279.14,278.74,278.96,6351.0,256.1602,256.1602,255.7931,255.995,6351.0
2021-06-02 13:00:00,279.0,279.42,278.99,279.36,8685.0,256.0317,256.4171,256.0225,256.3621,8685.0
2021-06-02 13:10:00,279.29,279.31,278.96,279.31,3962.0,256.2978,256.3162,255.995,256.3162,3962.0
2021-06-02 13:20:00,279.36,279.47,279.08,279.44,11492.0,256.3621,256.463,256.1051,256.4355,11492.0
2021-06-02 13:30:00,279.49,279.79,279.36,279.5,9444.0,256.4814,256.7567,256.3621,256.4905,9444.0
2021-06-02 13:40:00,279.49,279.63,279.44,279.63,3521.0,256.4814,256.6098,256.4355,256.6098,3521.0
2021-06-02 13:50:00,279.69,279.72,279.59,279.72,2822.0,256.6649,256.6924,256.5731,256.6924,2822.0
2021-06-02 14:00:00,279.79,279.85,279.53,279.53,6553.0,256.7567,256.8117,256.5181,256.5181,6553.0
2021-06-02 14:10:00,279.6,279.75,279.33,279.59,4247.0,256.5823,256.72,256.3345,256.5731,4247.0
2021-06-02 14:20:00,279.68,279.84,279.56,279.56,5087.0,256.6557,256.8026,256.5456,256.5456,5087.0
2021-06-02 14:30:00,279.59,279.71,279.13,279.2,19523.0,256.5731,256.6833,256.151,256.2152,19523.0
2021-06-02 14:40:00,279.2,279.27,278.86,279.1,13823.0,256.2152,256.2795,255.9032,256.1235,13823.0
2021-06-02 14:50:00,279.11,279.4,279.11,279.37,6723.0,256.1327,256.3988,256.1327,256.3713,6723.0
2021-06-02 15:00:00,279.36,279.55,279.32,279.42,7114.0,256.3621,256.5364,256.3254,256.4171,7114.0
2021-06-02 15:10:00,279.45,279.63,279.4,279.56,4697.0,256.4447,256.6098,256.3988,256.5456,4697.0
2021-06-02 15:20:00,279.62,279.62,279.12,279.24,11561.0,256.6007,256.6007,256.1418,256.252,11561.0
2021-06-02 15:30:00,279.18,279.24,278.99,279.03,8987.0,256.1969,256.252,256.0225,256.0592,8987.0
2021-06-02 15:40:00,279.0,279.17,278.81,278.89,12939.0,256.0317,256.1877,255.8574,255.9308,12939.0
2021-06-02 15:50:00,278.74,279.38,278.73,279.15,52746.0,255.7931,256.3804,255.7839,256.1694,52746.0
2021-06-03 09:30:00,278.0,278.79,277.64,278.53,14114.0,255.114,255.839,254.7837,255.6004,14114.0
2021-06-03 09:40:00,278.39,278.78,278.13,278.29,5884.0,255.4719,255.8298,255.2333,255.3802,5884.0
2021-06-03 09:50:00,278.38,278.59,277.33,277.66,9302.0,255.4628,255.6555,254.4992,254.802,9302.0
2021-06-03 10:00:00,277.41,277.69,277.3,277.35,13586.0,254.5726,254.8296,254.4717,254.5175,13586.0
2021-06-03 10:10:00,277.36,277.77,277.21,277.74,8309.0,254.5267,254.903,254.3891,254.8754,8309.0
2021-06-03 10:20:00,277.77,277.97,277.26,277.65,25000.0,254.903,255.0865,254.435,254.7928,25000.0
2021-06-03 10:30:00,277.52,278.23,277.52,277.97,5402.0,254.6735,255.3251,254.6735,255.0865,5402.0
2021-06-03 10:40:00,277.97,278.86,277.95,278.86,5559.0,255.0865,255.9032,255.0681,255.9032,5559.0
2021-06-03 10:50:00,278.74,279.29,278.74,279.19,6046.0,255.7931,256.2978,255.7931,256.2061,6046.0
2021-06-03 11:00:00,279.19,279.94,279.11,279.64,9106.0,256.2061,256.8943,256.1327,256.619,9106.0
2021-06-03 11:10:00,279.62,280.45,279.61,280.43,11760.0,256.6007,257.3623,256.5915,257.344,11760.0
2021-06-03 11:20:00,280.48,281.22,280.25,280.82,17971.0,257.3899,258.069,257.1788,257.7019,17971.0
2021-06-03 11:30:00,280.92,281.06,280.62,280.81,6931.0,257.7936,257.9221,257.5183,257.6927,6931.0
2021-06-03 11:40:00,280.91,281.37,280.74,281.1,7450.0,257.7845,258.2066,257.6285,257.9588,7450.0
2021-06-03 11:50:00,281.17,281.48,281.17,281.36,13111.0,258.0231,258.3075,258.0231,258.1974,13111.0
2021-06-03 12:00:00,281.43,281.52,280.99,281.33,5552.0,258.2617,258.3443,257.8579,258.1699,5552.0
2021-06-03 12:10:00,281.33,281.68,281.31,281.63,6420.0,258.1699,258.4911,258.1515,258.4452,6420.0
2021-06-03 12:20:00,281.49,281.49,281.22,281.25,4378.0,258.3167,258.3167,258.069,258.0965,4378.0
2021-06-03 12:30:00,281.31,281.36,280.97,281.22,9542.0,258.1515,258.1974,257.8395,258.069,9542.0
2021-06-03 12:40:00,281.22,281.22,280.66,280.66,6659.0,258.069,258.069,257.5551,257.5551,6659.0
2021-06-03 12:50:00,280.55,280.6,280.29,280.39,15797.0,257.4541,257.5,257.2155,257.3073,15797.0
2021-06-03 13:00:00,280.34,280.62,280.0,280.11,9550.0,257.2614,257.5183,256.9494,257.0503,9550.0
2021-06-03 13:10:00,280.16,280.39,280.02,280.19,5902.0,257.0962,257.3073,256.9677,257.1237,5902.0
2021-06-03 13:20:00,280.19,280.34,280.13,280.32,13010.0,257.1237,257.2614,257.0687,257.243,13010.0
2021-06-03 13:30:00,280.18,280.5,280.18,280.5,10206.0,257.1146,257.4082,257.1146,257.4082,10206.0
2021-06-03 13:40:00,280.49,280.5,280.13,280.42,18806.0,257.399,257.4082,257.0687,257.3348,18806.0
2021-06-03 13:50:00,280.49,280.49,280.24,280.24,6402.0,257.399,257.399,257.1696,257.1696,6402.0
2021-06-03 14:00:00,280.29,280.33,279.99,280.06,4865.0,257.2155,257.2522,256.9402,257.0044,4865.0
2021-06-03 14:10:00,280.07,280.08,279.86,279.91,6311.0,257.0136,257.0228,256.8209,256.8668,6311.0
2021-06-03 14:20:00,279.88,280.08,279.82,280.05,6054.0,256.8393,257.0228,256.7842,256.9953,6054.0
2021-06-03 14:30:00,280.04,280.18,279.95,280.1,8732.0,256.9861,257.1146,256.9035,257.0412,8732.0
2021-06-03 14:40:00,280.07,280.16,279.98,280.13,8170.0,257.0136,257.0962,256.931,257.0687,8170.0
2021-06-03 14:50:00,280.11,280.19,279.9,280.1,8451.0,257.0503,257.1237,256.8576,257.0412,8451.0
2021-06-03 15:00:00,280.04,280.12,279.96,280.07,5195.0,256.9861,257.0595,256.9127,257.0136,5195.0
2021-06-03 15:10:00,280.08,280.16,279.81,280.11,15063.0,257.0228,257.0962,256.775,257.0503,15063.0
2021-06-03 15:20:00,279.99,280.1,279.92,280.03,9602.0,256.9402,257.0412,256.876,256.9769,9602.0
2021-06-03 15:30:00,280.03,280.23,279.93,280.16,16159.0,256.9769,257.1605,256.8851,257.0962,16159.0
2021-06-03 15:40:00,280.15,280.15,279.71,279.82,12568.0,257.087,257.087,256.6833,256.7842,12568.0
2021-06-03 15:50:00,279.75,279.87,279.36,279.57,69332.0,256.72,256.8301,256.3621,256.5548,69332.0
2021-06-04 09:30:00,281.05,281.29,280.62,280.92,11742.0,257.9129,258.1332,257.5183,257.7936,11742.0
2021-06-04 09:40:00,280.7,281.08,280.0,280.04,8152.0,257.5918,257.9405,256.9494,256.9861,8152.0
2021-06-04 09:50:00,279.92,280.09,278.89,279.42,9347.0,256.876,257.032,255.9308,256.4171,9347.0
2021-06-04 10:00:00,279.3,279.42,278.73,279.1,8389.0,256.307,256.4171,255.7839,256.1235,8389.0
2021-06-04 10:10:00,279.17,279.32,278.67,278.79,8479.0,256.1877,256.3254,255.7289,255.839,8479.0
2021-06-04 10:20:00,278.79,278.85,278.19,278.26,6920.0,255.839,255.8941,255.2884,255.3526,6920.0
2021-06-04 10:30:00,278.25,278.25,277.86,278.18,13891.0,255.3435,255.3435,254.9856,255.2792,13891.0
2021-06-04 10:40:00,278.41,278.41,277.68,278.01,3848.0,255.4903,255.4903,254.8204,255.1232,3848.0
2021-06-04 10:50:00,278.06,278.72,278.06,278.7,4366.0,255.1691,255.7748,255.1691,255.7564,4366.0
2021-06-04 11:00:00,278.57,278.84,278.16,278.2,4004.0,255.6371,255.8849,255.2609,255.2976,4004.0
2021-06-04 11:10:00,278.26,278.52,278.26,278.41,7174.0,255.3526,255.5912,255.3526,255.4903,7174.0
2021-06-04 11:20:00,278.45,278.51,278.04,278.24,4653.0,255.527,255.582,255.1507,255.3343,4653.0
2021-06-04 11:30:00,278.25,278.59,278.14,278.14,6216.0,255.3435,255.6555,255.2425,255.2425,6216.0
2021-06-04 11:40:00,278.17,278.38,277.86,277.86,4072.0,255.27,255.4628,254.9856,254.9856,4072.0
2021-06-04 11:50:00,277.87,278.08,277.78,278.03,4116.0,254.9947,255.1874,254.9121,255.1416,4116.0
2021-06-04 12:00:00,278.17,278.34,278.02,278.07,6073.0,255.27,255.426,255.1324,255.1783,6073.0
2021-06-04 12:10:00,278.09,278.28,278.07,278.28,5489.0,255.1966,255.371,255.1783,255.371,5489.0
2021-06-04 12:20:00,278.32,278.64,278.32,278.46,5982.0,255.4077,255.7013,255.4077,255.5362,5982.0
2021-06-04 12:30:00,278.57,278.64,278.48,278.48,7301.0,255.6371,255.7013,255.5545,255.5545,7301.0
2021-06-04 12:40:00,278.48,278.59,278.42,278.56,12143.0,255.5545,255.6555,255.4995,255.6279,12143.0
2021-06-04 12:50:00,278.63,278.8,278.57,278.8,5140.0,255.6922,255.8482,255.6371,255.8482,5140.0
2021-06-04 13:00:00,278.84,278.9,278.7,278.81,8508.0,255.8849,255.9399,255.7564,255.8574,8508.0
2021-06-04 13:10:00,278.84,278.84,278.7,278.74,5726.0,255.8849,255.8849,255.7564,255.7931,5726.0
2021-06-04 13:20:00,278.7,278.71,278.52,278.71,5311.0,255.7564,255.7656,255.5912,255.7656,5311.0
2021-06-04 13:30:00,278.65,278.79,278.55,278.69,5518.0,255.7105,255.839,255.6188,255.7472,5518.0
2021-06-04 13:40:00,278.73,278.8,278.57,278.74,7707.0,255.7839,255.8482,255.6371,255.7931,7707.0
2021-06-04 13:50:00,278.75,278.78,278.46,278.63,17087.0,255.8023,255.8298,255.5362,255.6922,17087.0
2021-06-04 14:00:00,278.62,278.88,278.56,278.82,15204.0,255.683,255.9216,255.6279,255.8665,15204.0
2021-06-04 14:10:00,278.89,279.01,278.8,278.94,10314.0,255.9308,256.0409,255.8482,255.9766,10314.0
2021-06-04 14:20:00,278.93,279.11,278.88,278.99,12684.0,255.9675,256.1327,255.9216,256.0225,12684.0
2021-06-04 14:30:00,279.0,279.11,278.8,279.0,12154.0,256.0317,256.1327,255.8482,256.0317,12154.0
2021-06-04 14:40:00,279.01,279.02,278.77,278.79,8637.0,256.0409,256.0501,255.8206,255.839,8637.0
2021-06-04 14:50:00,278.81,278.89,278.56,278.72,8443.0,255.8574,255.9308,255.6279,255.7748,8443.0
2021-06-04 15:00:00,278.75,278.86,278.68,278.76,32829.0,255.8023,255.9032,255.7381,255.8115,32829.0
2021-06-04 15:10:00,278.74,279.04,278.74,279.02,36040.0,255.7931,256.0684,255.7931,256.0501,36040.0
2021-06-04 15:20:00,279.02,279.17,278.9,279.17,7443.0,256.0501,256.1877,255.9399,256.1877,7443.0
2021-06-04 15:30:00,279.2,279.36,279.06,279.27,12949.0,256.2152,256.3621,256.0868,256.2795,12949.0
2021-06-04 15:40:00,279.28,279.83,279.26,279.8,14011.0,256.2887,256.7934,256.2703,256.7659,14011.0
2021-06-04 15:50:00,279.77,279.81,279.22,279.4,77704.0,256.7383,256.775,256.2336,256.3988,77704.0
2021-06-07 09:30:00,280.0,280.0,278.97,279.47,15973.0,256.9494,256.9494,256.0042,256.463,15973.0
2021-06-07 09:40:00,279.48,279.7,278.58,278.7,11058.0,256.4722,256.6741,255.6463,255.7564,11058.0
2021-06-07 09:50:00,278.61,278.64,277.68,277.68,8666.0,255.6738,255.7013,254.8204,254.8204,8666.0
2021-06-07 10:00:00,277.38,277.61,276.77,277.05,11874.0,254.5451,254.7561,253.9853,254.2422,11874.0
2021-06-07 10:10:00,277.16,277.28,276.75,276.76,11696.0,254.3432,254.4533,253.9669,253.9761,11696.0
2021-06-07 10:20:00,276.82,276.95,276.5,276.66,15328.0,254.0312,254.1505,253.7375,253.8843,15328.0
2021-06-07 10:30:00,276.54,276.54,276.09,276.2,19612.0,253.7742,253.7742,253.3613,253.4622,19612.0
2021-06-07 10:40:00,276.12,276.4,276.05,276.25,13936.0,253.3888,253.6458,253.3246,253.5081,13936.0
2021-06-07 10:50:00,276.21,276.34,275.78,275.96,8253.0,253.4714,253.5907,253.0768,253.242,8253.0
2021-06-07 11:00:00,276.01,276.15,275.36,275.38,14201.0,253.2879,253.4163,252.6914,252.7097,14201.0
2021-06-07 11:10:00,275.48,276.16,275.41,276.16,15800.0,252.8015,253.4255,252.7373,253.4255,15800.0
2021-06-07 11:20:00,276.16,276.16,275.67,275.69,5173.0,253.4255,253.4255,252.9758,252.9942,5173.0
2021-06-07 11:30:00,275.8,275.9,275.5,275.61,9490.0,253.0951,253.1869,252.8198,252.9208,9490.0
2021-06-07 11:40:00,275.55,275.55,275.26,275.34,9123.0,252.8657,252.8657,252.5996,252.673,9123.0
2021-06-07 11:50:00,275.29,275.89,275.2,275.89,7003.0,252.6271,253.1777,252.5445,253.1777,7003.0
2021-06-07 12:00:00,275.82,276.1,275.82,275.89,6293.0,253.1135,253.3704,253.1135,253.1777,6293.0
2021-06-07 12:10:00,275.94,276.06,275.85,275.93,4590.0,253.2236,253.3337,253.141,253.2144,4590.0
2021-06-07 12:20:00,275.94,275.94,275.71,275.78,6120.0,253.2236,253.2236,253.0126,253.0768,6120.0
2021-06-07 12:30:00,275.81,275.88,275.68,275.77,7801.0,253.1043,253.1686,252.985,253.0676,7801.0
2021-06-07 12:40:00,275.74,275.77,275.51,275.62,5985.0,253.0401,253.0676,252.829,252.93,5985.0
2021-06-07 12:50:00,275.67,275.84,275.6,275.83,8422.0,252.9758,253.1319,252.9116,253.1227,8422.0
2021-06-07 13:00:00,275.81,276.08,275.74,276.03,9600.0,253.1043,253.3521,253.0401,253.3062,9600.0
2021-06-07 13:10:00,276.0,276.16,275.92,276.02,7935.0,253.2787,253.4255,253.2053,253.297,7935.0
2021-06-07 13:20:00,275.91,276.15,275.87,275.89,7400.0,253.1961,253.4163,253.1594,253.1777,7400.0
2021-06-07 13:30:00,275.94,275.94,275.66,275.81,9129.0,253.2236,253.2236,252.9667,253.1043,9129.0
2021-06-07 13:40:00,275.87,275.87,275.43,275.63,8364.0,253.1594,253.1594,252.7556,252.9391,8364.0
2021-06-07 13:50:00,275.66,275.86,275.61,275.76,6699.0,252.9667,253.1502,252.9208,253.0584,6699.0
2021-06-07 14:00:00,275.7,276.13,275.64,276.05,7175.0,253.0034,253.398,252.9483,253.3246,7175.0
2021-06-07 14:10:00,275.97,275.97,275.37,275.41,23786.0,253.2512,253.2512,252.7005,252.7373,23786.0
2021-06-07 14:20:00,275.5,275.53,275.08,275.23,21612.0,252.8198,252.8474,252.4344,252.5721,21612.0
2021-06-07 14:30:00,275.24,275.34,275.21,275.34,5919.0,252.5812,252.673,252.5537,252.673,5919.0
2021-06-07 14:40:00,275.35,275.39,275.13,275.31,12506.0,252.6822,252.7189,252.4803,252.6455,12506.0
2021-06-07 14:50:00,275.35,275.52,275.31,275.46,10181.0,252.6822,252.8382,252.6455,252.7831,10181.0
2021-06-07 15:00:00,275.44,275.45,275.26,275.37,10246.0,252.7648,252.774,252.5996,252.7005,10246.0
2021-06-07 15:10:00,275.34,275.34,274.8,275.1,25183.0,252.673,252.673,252.1775,252.4528,25183.0
2021-06-07 15:20:00,275.09,275.27,275.02,275.22,10631.0,252.4436,252.6088,252.3794,252.5629,10631.0
2021-06-07 15:30:00,275.23,275.28,275.03,275.07,19602.0,252.5721,252.618,252.3885,252.4252,19602.0
2021-06-07 15:40:00,275.07,275.11,274.91,274.97,33063.0,252.4252,252.4619,252.2784,252.3335,33063.0
2021-06-07 15:50:00,274.99,275.45,274.8,274.82,85271.0,252.3518,252.774,252.1775,252.1958,85271.0
2021-06-08 09:30:00,274.71,275.08,273.23,273.81,20575.0,252.0949,252.4344,250.7367,251.269,20575.0
2021-06-08 09:40:00,273.6,273.65,272.22,272.53,27996.0,251.0763,251.1221,249.8099,250.0943,27996.0
2021-06-08 09:50:00,272.41,272.77,271.66,271.98,49464.0,249.9842,250.3146,249.296,249.5896,49464.0
2021-06-08 10:00:00,271.92,272.14,271.43,271.82,24483.0,249.5346,249.7365,249.0849,249.4428,24483.0
2021-06-08 10:10:00,271.82,272.22,271.62,271.77,11198.0,249.4428,249.8099,249.2593,249.3969,11198.0
2021-06-08 10:20:00,271.76,271.76,271.16,271.5,36400.0,249.3877,249.3877,248.8371,249.1491,36400.0
2021-06-08 10:30:00,271.61,272.23,271.24,271.81,9620.0,249.2501,249.819,248.9105,249.4336,9620.0
2021-06-08 10:40:00,271.96,272.1,271.75,271.76,20491.0,249.5713,249.6997,249.3786,249.3877,20491.0
2021-06-08 10:50:00,271.84,272.62,271.8,272.56,27136.0,249.4611,250.1769,249.4244,250.1219,27136.0
2021-06-08 11:00:00,272.61,273.51,272.56,273.25,9397.0,250.1678,250.9937,250.1219,250.7551,9397.0
2021-06-08 11:10:00,273.3,273.66,273.17,273.61,13373.0,250.801,251.1313,250.6817,251.0854,13373.0
2021-06-08 11:20:00,273.56,274.15,273.26,274.06,13463.0,251.0396,251.581,250.7642,251.4984,13463.0
2021-06-08 11:30:00,274.01,274.59,273.99,274.59,25933.0,251.4525,251.9848,251.4342,251.9848,25933.0
2021-06-08 11:40:00,274.69,275.52,274.69,275.52,16143.0,252.0765,252.8382,252.0765,252.8382,16143.0
2021-06-08 11:50:00,275.52,276.35,275.48,275.98,28675.0,252.8382,253.5999,252.8015,253.2603,28675.0
2021-06-08 12:00:00,275.93,276.19,275.66,276.07,7212.0,253.2144,253.453,252.9667,253.3429,7212.0
2021-06-08 12:10:00,276.07,276.31,275.86,276.05,13687.0,253.3429,253.5632,253.1502,253.3246,13687.0
2021-06-08 12:20:00,275.9,276.36,275.9,276.15,3839.0,253.1869,253.609,253.1869,253.4163,3839.0
2021-06-08 12:30:00,276.09,276.29,276.05,276.05,4443.0,253.3613,253.5448,253.3246,253.3246,4443.0
2021-06-08 12:40:00,276.17,276.34,276.01,276.22,7106.0,253.4347,253.5907,253.2879,253.4806,7106.0
2021-06-08 12:50:00,276.2,276.28,276.06,276.14,5582.0,253.4622,253.5356,253.3337,253.4072,5582.0
2021-06-08 13:00:00,276.12,276.53,276.08,276.43,10043.0,253.3888,253.765,253.3521,253.6733,10043.0
2021-06-08 13:10:00,276.4,276.55,276.2,276.27,6268.0,253.6458,253.7834,253.4622,253.5265,6268.0
2021-06-08 13:20:00,276.2,276.24,276.04,276.04,4003.0,253.4622,253.4989,253.3154,253.3154,4003.0
2021-06-08 13:30:00,276.01,276.37,276.0,276.37,3812.0,253.2879,253.6182,253.2787,253.6182,3812.0
2021-06-08 13:40:00,276.37,276.62,276.34,276.39,9642.0,253.6182,253.8476,253.5907,253.6366,9642.0
2021-06-08 13:50:00,276.39,276.47,276.18,276.39,5191.0,253.6366,253.71,253.4439,253.6366,5191.0
2021-06-08 14:00:00,276.43,276.43,276.16,276.28,4184.0,253.6733,253.6733,253.4255,253.5356,4184.0
2021-06-08 14:10:00,276.26,276.45,275.83,275.83,8574.0,253.5173,253.6916,253.1227,253.1227,8574.0
2021-06-08 14:20:00,275.87,276.28,275.84,276.13,7846.0,253.1594,253.5356,253.1319,253.398,7846.0
2021-06-08 14:30:00,276.08,276.22,275.94,276.22,6170.0,253.3521,253.4806,253.2236,253.4806,6170.0
2021-06-08 14:40:00,276.11,276.26,276.01,276.21,14212.0,253.3796,253.5173,253.2879,253.4714,14212.0
2021-06-08 14:50:00,276.21,276.3,275.84,275.86,21082.0,253.4714,253.554,253.1319,253.1502,21082.0
2021-06-08 15:00:00,275.86,276.06,275.63,275.95,15608.0,253.1502,253.3337,252.9391,253.2328,15608.0
2021-06-08 15:10:00,275.83,275.96,275.67,275.77,14168.0,253.1227,253.242,252.9758,253.0676,14168.0
2021-06-08 15:20:00,275.76,275.94,275.52,275.78,14156.0,253.0584,253.2236,252.8382,253.0768,14156.0
2021-06-08 15:30:00,275.72,275.91,275.5,275.8,20556.0,253.0217,253.1961,252.8198,253.0951,20556.0
2021-06-08 15:40:00,275.8,275.85,275.52,275.7,10732.0,253.0951,253.141,252.8382,253.0034,10732.0
2021-06-08 15:50:00,275.93,275.93,275.35,275.53,53971.0,253.2144,253.2144,252.6822,252.8474,53971.0
2021-06-09 09:30:00,275.54,275.9,274.18,274.18,13947.0,252.8565,253.1869,251.6085,251.6085,13947.0
2021-06-09 09:40:00,274.14,274.48,273.8,274.12,21287.0,251.5718,251.8838,251.2598,251.5534,21287.0
2021-06-09 09:50:00,274.25,275.02,274.17,275.02,9442.0,251.6727,252.3794,251.5993,252.3794,9442.0
2021-06-09 10:00:00,275.22,275.54,275.15,275.26,8678.0,252.5629,252.8565,252.4987,252.5996,8678.0
2021-06-09 10:10:00,275.27,275.89,275.27,275.89,4742.0,252.6088,253.1777,252.6088,253.1777,4742.0
2021-06-09 10:20:00,275.82,275.82,275.26,275.62,9767.0,253.1135,253.1135,252.5996,252.93,9767.0
2021-06-09 10:30:00,275.67,275.79,275.24,275.44,8080.0,252.9758,253.086,252.5812,252.7648,8080.0
2021-06-09 10:40:00,275.43,275.51,274.87,275.51,7832.0,252.7556,252.829,252.2417,252.829,7832.0
2021-06-09 10:50:00,275.5,275.52,275.04,275.24,14546.0,252.8198,252.8382,252.3977,252.5812,14546.0
2021-06-09 11:00:00,275.24,275.53,275.08,275.5,8603.0,252.5812,252.8474,252.4344,252.8198,8603.0
2021-06-09 11:10:00,275.56,275.72,275.42,275.6,6875.0,252.8749,253.0217,252.7464,252.9116,6875.0
2021-06-09 11:20:00,275.55,275.85,275.47,275.85,6462.0,252.8657,253.141,252.7923,253.141,6462.0
2021-06-09 11:30:00,275.82,275.96,275.67,275.86,6645.0,253.1135,253.242,252.9758,253.1502,6645.0
2021-06-09 11:40:00,275.87,275.99,275.75,275.85,5423.0,253.1594,253.2695,253.0493,253.141,5423.0
2021-06-09 11:50:00,275.72,275.99,275.71,275.83,6303.0,253.0217,253.2695,253.0126,253.1227,6303.0
2021-06-09 12:00:00,275.79,275.92,275.51,275.57,5841.0,253.086,253.2053,252.829,252.8841,5841.0
2021-06-09 12:10:00,275.59,275.61,275.34,275.43,7655.0,252.9024,252.9208,252.673,252.7556,7655.0
2021-06-09 12:20:00,275.42,275.56,275.3,275.35,3737.0,252.7464,252.8749,252.6363,252.6822,3737.0
2021-06-09 12:30:00,275.36,275.36,274.92,275.06,3397.0,252.6914,252.6914,252.2876,252.4161,3397.0
2021-06-09 12:40:00,274.98,275.1,274.77,274.77,3727.0,252.3427,252.4528,252.1499,252.1499,3727.0
2021-06-09 12:50:00,274.86,275.18,274.75,274.82,6589.0,252.2325,252.5262,252.1316,252.1958,6589.0
2021-06-09 13:00:00,274.74,274.87,274.58,274.78,4405.0,252.1224,252.2417,251.9756,252.1591,4405.0
2021-06-09 13:10:00,274.8,274.81,274.35,274.42,7077.0,252.1775,252.1866,251.7645,251.8288,7077.0
2021-06-09 13:20:00,274.48,274.84,274.16,274.21,7918.0,251.8838,252.2142,251.5902,251.636,7918.0
2021-06-09 13:30:00,274.25,274.25,273.67,273.67,12820.0,251.6727,251.6727,251.1405,251.1405,12820.0
2021-06-09 13:40:00,273.67,273.88,273.66,273.78,4944.0,251.1405,251.3332,251.1313,251.2414,4944.0
2021-06-09 13:50:00,273.76,273.94,273.75,273.82,5887.0,251.2231,251.3883,251.2139,251.2781,5887.0
2021-06-09 14:00:00,273.9,273.93,273.69,273.71,4845.0,251.3516,251.3791,251.1588,251.1772,4845.0
2021-06-09 14:10:00,273.74,274.03,273.74,273.94,6672.0,251.2047,251.4709,251.2047,251.3883,6672.0
2021-06-09 14:20:00,273.94,274.08,273.9,274.0,10847.0,251.3883,251.5167,251.3516,251.4433,10847.0
2021-06-09 14:30:00,273.95,274.29,273.86,274.13,15402.0,251.3974,251.7095,251.3149,251.5626,15402.0
2021-06-09 14:40:00,274.16,274.26,273.96,274.21,13757.0,251.5902,251.6819,251.4066,251.636,13757.0
2021-06-09 14:50:00,274.22,274.3,274.1,274.21,7293.0,251.6452,251.7186,251.5351,251.636,7293.0
2021-06-09 15:00:00,274.26,274.52,274.26,274.44,6378.0,251.6819,251.9205,251.6819,251.8471,6378.0
2021-06-09 15:10:00,274.44,274.57,274.38,274.46,9424.0,251.8471,251.9664,251.792,251.8655,9424.0
2021-06-09 15:20:00,274.48,274.56,274.19,274.45,14394.0,251.8838,251.9572,251.6177,251.8563,14394.0
2021-06-09 15:30:00,274.37,274.58,274.28,274.4,24297.0,251.7829,251.9756,251.7003,251.8104,24297.0
2021-06-09 15:40:00,274.4,274.4,274.04,274.28,17237.0,251.8104,251.8104,251.48,251.7003,17237.0
2021-06-09 15:50:00,274.18,274.26,273.62,273.76,70889.0,251.6085,251.6819,251.0946,251.2231,70889.0
2021-06-10 09:30:00,275.45,276.16,275.01,275.64,18385.0,252.774,253.4255,252.3702,252.9483,18385.0
2021-06-10 09:40:00,275.56,275.61,274.67,274.72,4498.0,252.8749,252.9208,252.0582,252.1041,4498.0
2021-06-10 09:50:00,274.59,274.62,273.24,273.33,22112.0,251.9848,252.0123,250.7459,250.8285,22112.0
2021-06-10 10:00:00,273.39,273.8,273.26,273.26,6896.0,250.8835,251.2598,250.7642,250.7642,6896.0
2021-06-10 10:10:00,273.27,273.65,272.97,273.46,8648.0,250.7734,251.1221,250.4981,250.9478,8648.0
2021-06-10 10:20:00,273.51,273.88,273.37,273.45,5308.0,250.9937,251.3332,250.8652,250.9386,5308.0
2021-06-10 10:30:00,273.46,273.46,272.84,272.97,6189.0,250.9478,250.9478,250.3788,250.4981,6189.0
2021-06-10 10:40:00,272.8,272.84,272.42,272.46,18138.0,250.3421,250.3788,249.9934,250.0301,18138.0
2021-06-10 10:50:00,272.43,272.58,271.69,272.3,20776.0,250.0026,250.1402,249.3235,249.8833,20776.0
2021-06-10 11:00:00,272.34,272.45,272.09,272.14,15565.0,249.92,250.0209,249.6906,249.7365,15565.0
2021-06-10 11:10:00,272.14,272.34,271.88,272.26,13917.0,249.7365,249.92,249.4979,249.8466,13917.0
2021-06-10 11:20:00,272.23,272.51,272.13,272.4,8033.0,249.819,250.076,249.7273,249.975,8033.0
2021-06-10 11:30:00,272.34,272.65,272.31,272.55,5834.0,249.92,250.2045,249.8925,250.1127,5834.0
2021-06-10 11:40:00,272.49,272.54,272.2,272.39,9446.0,250.0576,250.1035,249.7915,249.9659,9446.0
2021-06-10 11:50:00,272.42,272.47,271.77,272.0,13983.0,249.9934,250.0393,249.3969,249.608,13983.0
2021-06-10 12:00:00,272.0,272.16,271.79,271.95,7423.0,249.608,249.7548,249.4153,249.5621,7423.0
2021-06-10 12:10:00,272.0,272.05,271.78,271.98,7903.0,249.608,249.6539,249.4061,249.5896,7903.0
2021-06-10 12:20:00,272.1,272.1,271.92,271.92,7639.0,249.6997,249.6997,249.5346,249.5346,7639.0
2021-06-10 12:30:00,271.92,272.15,271.89,272.1,15878.0,249.5346,249.7456,249.507,249.6997,15878.0
2021-06-10 12:40:00,272.09,272.14,271.91,271.99,11017.0,249.6906,249.7365,249.5254,249.5988,11017.0
2021-06-10 12:50:00,272.0,272.42,271.97,272.38,9450.0,249.608,249.9934,249.5804,249.9567,9450.0
2021-06-10 13:00:00,272.38,272.66,272.28,272.57,5473.0,249.9567,250.2136,249.8649,250.1311,5473.0
2021-06-10 13:10:00,272.62,272.68,272.46,272.46,3727.0,250.1769,250.232,250.0301,250.0301,3727.0
2021-06-10 13:20:00,272.51,272.61,272.38,272.38,6840.0,250.076,250.1678,249.9567,249.9567,6840.0
2021-06-10 13:30:00,272.37,272.46,272.26,272.42,7121.0,249.9475,250.0301,249.8466,249.9934,7121.0
2021-06-10 13:40:00,272.41,272.47,272.24,272.24,7273.0,249.9842,250.0393,249.8282,249.8282,7273.0
2021-06-10 13:50:00,272.21,272.52,272.14,272.45,11138.0,249.8007,250.0852,249.7365,250.0209,11138.0
2021-06-10 14:00:00,272.45,272.45,272.14,272.36,9312.0,250.0209,250.0209,249.7365,249.9383,9312.0
2021-06-10 14:10:00,272.26,272.33,272.13,272.19,8101.0,249.8466,249.9108,249.7273,249.7823,8101.0
2021-06-10 14:20:00,272.19,272.25,271.99,272.03,13880.0,249.7823,249.8374,249.5988,249.6355,13880.0
2021-06-10 14:30:00,272.04,272.04,271.8,271.84,13473.0,249.6447,249.6447,249.4244,249.4611,13473.0
2021-06-10 14:40:00,271.85,271.85,271.37,271.5,22388.0,249.4703,249.4703,249.0298,249.1491,22388.0
2021-06-10 14:50:00,271.48,271.69,271.4,271.4,21041.0,249.1308,249.3235,249.0574,249.0574,21041.0
2021-06-10 15:00:00,271.42,271.47,271.05,271.27,21681.0,249.0757,249.1216,248.7362,248.9381,21681.0
2021-06-10 15:10:00,271.31,271.34,271.03,271.1,26338.0,248.9748,249.0023,248.7178,248.7821,26338.0
2021-06-10 15:20:00,271.08,271.35,271.02,271.21,32147.0,248.7637,249.0115,248.7087,248.883,32147.0
2021-06-10 15:30:00,271.2,271.46,271.01,271.04,29795.0,248.8738,249.1124,248.6995,248.727,29795.0
2021-06-10 15:40:00,271.06,271.11,270.4,270.5,67693.0,248.7454,248.7912,248.1397,248.2315,67693.0
2021-06-10 15:50:00,270.43,270.63,269.49,270.12,234417.0,248.1672,248.3508,247.3046,247.8827,234417.0
2021-06-11 09:30:00,271.61,271.61,270.55,270.63,44599.0,249.2501,249.2501,248.2773,248.3508,44599.0
2021-06-11 09:40:00,270.8,270.86,270.22,270.22,37517.0,248.5068,248.5618,247.9745,247.9745,37517.0
2021-06-11 09:50:00,270.32,270.86,270.18,270.62,31076.0,248.0663,248.5618,247.9378,248.3416,31076.0
2021-06-11 10:00:00,270.69,271.14,270.32,271.0,30713.0,248.4058,248.8188,248.0663,248.6903,30713.0
2021-06-11 10:10:00,271.0,271.01,270.32,270.32,19570.0,248.6903,248.6995,248.0663,248.0663,19570.0
2021-06-11 10:20:00,270.31,270.64,270.1,270.48,15761.0,248.0571,248.3599,247.8644,248.2131,15761.0
2021-06-11 10:30:00,270.48,270.88,270.44,270.65,9726.0,248.2131,248.5802,248.1764,248.3691,9726.0
2021-06-11 10:40:00,270.64,270.77,270.35,270.39,11386.0,248.3599,248.4792,248.0938,248.1305,11386.0
2021-06-11 10:50:00,270.42,270.66,270.21,270.31,12082.0,248.158,248.3783,247.9653,248.0571,12082.0
2021-06-11 11:00:00,270.26,270.73,270.22,270.55,14547.0,248.0112,248.4425,247.9745,248.2773,14547.0
2021-06-11 11:10:00,270.64,270.66,270.47,270.5,9249.0,248.3599,248.3783,248.2039,248.2315,9249.0
2021-06-11 11:20:00,270.5,270.65,270.34,270.46,17774.0,248.2315,248.3691,248.0846,248.1948,17774.0
2021-06-11 11:30:00,270.47,270.98,270.41,270.91,11007.0,248.2039,248.6719,248.1489,248.6077,11007.0
2021-06-11 11:40:00,270.96,271.24,270.83,270.88,20848.0,248.6536,248.9105,248.5343,248.5802,20848.0
2021-06-11 11:50:00,270.93,271.03,270.83,271.0,22386.0,248.6261,248.7178,248.5343,248.6903,22386.0
2021-06-11 12:00:00,271.0,271.16,270.88,271.0,33009.0,248.6903,248.8371,248.5802,248.6903,33009.0
2021-06-11 12:10:00,270.99,271.28,270.99,271.13,6934.0,248.6811,248.9472,248.6811,248.8096,6934.0
2021-06-11 12:20:00,271.18,271.19,270.82,270.82,6958.0,248.8555,248.8647,248.5251,248.5251,6958.0
2021-06-11 12:30:00,270.82,270.91,270.67,270.79,5831.0,248.5251,248.6077,248.3875,248.4976,5831.0
2021-06-11 12:40:00,270.82,271.06,270.73,271.06,8128.0,248.5251,248.7454,248.4425,248.7454,8128.0
2021-06-11 12:50:00,271.0,271.33,270.99,271.13,23498.0,248.6903,248.9931,248.6811,248.8096,23498.0
2021-06-11 13:00:00,271.18,271.46,271.14,271.44,16955.0,248.8555,249.1124,248.8188,249.0941,16955.0
2021-06-11 13:10:00,271.49,271.82,271.39,271.72,20514.0,249.14,249.4428,249.0482,249.351,20514.0
2021-06-11 13:20:00,271.76,271.89,271.64,271.84,34684.0,249.3877,249.507,249.2776,249.4611,34684.0
2021-06-11 13:30:00,271.8,271.84,271.62,271.76,13066.0,249.4244,249.4611,249.2593,249.3877,13066.0
2021-06-11 13:40:00,271.79,272.12,271.79,272.06,12423.0,249.4153,249.7181,249.4153,249.663,12423.0
2021-06-11 13:50:00,272.11,272.25,272.0,272.23,20905.0,249.7089,249.8374,249.608,249.819,20905.0
2021-06-11 14:00:00,272.27,272.28,272.11,272.24,10086.0,249.8557,249.8649,249.7089,249.8282,10086.0
2021-06-11 14:10:00,272.23,272.25,271.75,271.79,10919.0,249.819,249.8374,249.3786,249.4153,10919.0
2021-06-11 14:20:00,271.82,271.87,271.68,271.74,12560.0,249.4428,249.4887,249.3143,249.3694,12560.0
2021-06-11 14:30:00,271.75,271.86,271.61,271.61,8565.0,249.3786,249.4795,249.2501,249.2501,8565.0
2021-06-11 14:40:00,271.59,271.64,271.54,271.61,6636.0,249.2317,249.2776,249.1858,249.2501,6636.0
2021-06-11 14:50:00,271.6,271.61,271.41,271.46,9562.0,249.2409,249.2501,249.0665,249.1124,9562.0
2021-06-11 15:00:00,271.44,271.6,271.36,271.51,10871.0,249.0941,249.2409,249.0207,249.1583,10871.0
2021-06-11 15:10:00,271.51,271.6,271.43,271.48,16288.0,249.1583,249.2409,249.0849,249.1308,16288.0
2021-06-11 15:20:00,271.46,271.47,271.26,271.3,14213.0,249.1124,249.1216,248.9289,248.9656,14213.0
2021-06-11 15:30:00,271.32,271.38,271.13,271.21,25083.0,248.984,249.039,248.8096,248.883,25083.0
2021-06-11 15:40:00,271.19,271.21,270.78,270.93,44684.0,248.8647,248.883,248.4884,248.6261,44684.0
2021-06-11 15:50:00,270.91,271.56,270.88,271.46,71315.0,248.6077,249.2042,248.5802,249.1124,71315.0
2021-06-14 09:30:00,271.31,273.0,271.31,271.83,26308.0,248.9748,250.5257,248.9748,249.452,26308.0
2021-06-14 09:40:00,272.04,272.37,271.32,271.32,11276.0,249.6447,249.9475,248.984,248.984,11276.0
2021-06-14 09:50:00,271.25,271.57,270.88,270.95,9823.0,248.9197,249.2134,248.5802,248.6444,9823.0
2021-06-14 10:00:00,271.04,271.91,270.98,271.86,6934.0,248.727,249.5254,248.6719,249.4795,6934.0
2021-06-14 10:10:00,271.71,272.02,271.64,271.67,8962.0,249.3418,249.6263,249.2776,249.3051,8962.0
2021-06-14 10:20:00,271.78,272.01,271.56,271.68,7055.0,249.4061,249.6172,249.2042,249.3143,7055.0
2021-06-14 10:30:00,271.68,272.41,271.66,272.2,17907.0,249.3143,249.9842,249.296,249.7915,17907.0
2021-06-14 10:40:00,272.22,272.22,271.72,271.72,5802.0,249.8099,249.8099,249.351,249.351,5802.0
2021-06-14 10:50:00,271.88,272.45,271.87,272.41,8943.0,249.4979,250.0209,249.4887,249.9842,8943.0
2021-06-14 11:00:00,272.41,272.77,272.32,272.55,4895.0,249.9842,250.3146,249.9016,250.1127,4895.0
2021-06-14 11:10:00,272.41,272.49,271.98,272.11,5907.0,249.9842,250.0576,249.5896,249.7089,5907.0
2021-06-14 11:20:00,272.07,272.07,271.5,271.5,2808.0,249.6722,249.6722,249.1491,249.1491,2808.0
2021-06-14 11:30:00,271.57,271.59,271.1,271.4,3167.0,249.2134,249.2317,248.7821,249.0574,3167.0
2021-06-14 11:40:00,271.33,271.79,271.18,271.79,5471.0,248.9931,249.4153,248.8555,249.4153,5471.0
2021-06-14 11:50:00,271.61,271.68,271.42,271.55,3678.0,249.2501,249.3143,249.0757,249.195,3678.0
2021-06-14 12:00:00,271.5,271.58,271.37,271.57,5810.0,249.1491,249.2226,249.0298,249.2134,5810.0
2021-06-14 12:10:00,271.63,271.8,271.51,271.76,4392.0,249.2684,249.4244,249.1583,249.3877,4392.0
2021-06-14 12:20:00,271.63,271.8,271.54,271.8,2619.0,249.2684,249.4244,249.1858,249.4244,2619.0
2021-06-14 12:30:00,271.8,271.8,271.63,271.65,3985.0,249.4244,249.4244,249.2684,249.2868,3985.0
2021-06-14 12:40:00,271.68,271.7,271.49,271.49,5806.0,249.3143,249.3327,249.14,249.14,5806.0
2021-06-14 12:50:00,271.57,271.57,271.24,271.3,2806.0,249.2134,249.2134,248.9105,248.9656,2806.0
2021-06-14 13:00:00,271.3,271.4,270.83,270.87,4818.0,248.9656,249.0574,248.5343,248.571,4818.0
2021-06-14 13:10:00,270.8,270.9,270.73,270.9,4845.0,248.5068,248.5985,248.4425,248.5985,4845.0
2021-06-14 13:20:00,270.96,271.08,270.83,270.85,8029.0,248.6536,248.7637,248.5343,248.5526,8029.0
2021-06-14 13:30:00,270.86,270.98,270.81,270.85,2739.0,248.5618,248.6719,248.5159,248.5526,2739.0
2021-06-14 13:40:00,270.89,270.94,270.7,270.84,3639.0,248.5894,248.6352,248.415,248.5435,3639.0
2021-06-14 13:50:00,270.87,271.0,270.8,270.83,3913.0,248.571,248.6903,248.5068,248.5343,3913.0
2021-06-14 14:00:00,270.89,270.92,270.77,270.78,6671.0,248.5894,248.6169,248.4792,248.4884,6671.0
2021-06-14 14:10:00,270.77,271.08,270.73,270.95,16834.0,248.4792,248.7637,248.4425,248.6444,16834.0
2021-06-14 14:20:00,270.94,271.1,270.94,271.05,6957.0,248.6352,248.7821,248.6352,248.7362,6957.0
2021-06-14 14:30:00,271.01,271.06,270.86,270.94,4983.0,248.6995,248.7454,248.5618,248.6352,4983.0
2021-06-14 14:40:00,270.93,271.06,270.85,271.01,10916.0,248.6261,248.7454,248.5526,248.6995,10916.0
2021-06-14 14:50:00,271.01,271.07,270.92,270.96,6420.0,248.6995,248.7545,248.6169,248.6536,6420.0
2021-06-14 15:00:00,271.01,271.01,270.74,270.76,9604.0,248.6995,248.6995,248.4517,248.4701,9604.0
2021-06-14 15:10:00,270.84,271.27,270.82,271.18,6892.0,248.5435,248.9381,248.5251,248.8555,6892.0
2021-06-14 15:20:00,271.18,271.25,270.76,270.84,20334.0,248.8555,248.9197,248.4701,248.5435,20334.0
2021-06-14 15:30:00,270.88,271.18,270.7,271.16,24000.0,248.5802,248.8555,248.415,248.8371,24000.0
2021-06-14 15:40:00,271.17,271.29,271.03,271.27,30698.0,248.8463,248.9564,248.7178,248.9381,30698.0
2021-06-14 15:50:00,271.26,271.6,271.03,271.6,110506.0,248.9289,249.2409,248.7178,249.2409,110506.0
2021-06-15 09:30:00,272.05,273.54,272.05,272.75,11433.0,249.6539,251.0212,249.6539,250.2962,11433.0
2021-06-15 09:40:00,272.93,272.98,271.57,271.57,7276.0,250.4614,250.5073,249.2134,249.2134,7276.0
2021-06-15 09:50:00,271.48,271.71,270.93,271.63,7293.0,249.1308,249.3418,248.6261,249.2684,7293.0
2021-06-15 10:00:00,271.75,272.0,271.64,271.77,11716.0,249.3786,249.608,249.2776,249.3969,11716.0
2021-06-15 10:10:00,272.0,272.72,271.73,272.51,10055.0,249.608,250.2687,249.3602,250.076,10055.0
2021-06-15 10:20:00,272.56,272.85,272.26,272.79,19165.0,250.1219,250.388,249.8466,250.3329,19165.0
2021-06-15 10:30:00,272.79,272.79,272.07,272.07,6163.0,250.3329,250.3329,249.6722,249.6722,6163.0
2021-06-15 10:40:00,272.16,272.76,272.16,272.47,11459.0,249.7548,250.3054,249.7548,250.0393,11459.0
2021-06-15 10:50:00,272.43,272.75,272.42,272.61,12939.0,250.0026,250.2962,249.9934,250.1678,12939.0
2021-06-15 11:00:00,272.59,272.62,271.76,271.89,7843.0,250.1494,250.1769,249.3877,249.507,7843.0
2021-06-15 11:10:00,271.85,272.37,271.85,272.25,7092.0,249.4703,249.9475,249.4703,249.8374,7092.0
2021-06-15 11:20:00,272.21,272.36,272.0,272.17,5800.0,249.8007,249.9383,249.608,249.764,5800.0
2021-06-15 11:30:00,272.15,272.16,271.84,271.92,5766.0,249.7456,249.7548,249.4611,249.5346,5766.0
2021-06-15 11:40:00,271.97,272.33,271.94,272.11,6926.0,249.5804,249.9108,249.5529,249.7089,6926.0
2021-06-15 11:50:00,272.09,272.18,271.9,272.17,5958.0,249.6906,249.7732,249.5162,249.764,5958.0
2021-06-15 12:00:00,272.17,272.54,272.04,272.4,6338.0,249.764,250.1035,249.6447,249.975,6338.0
2021-06-15 12:10:00,272.38,272.84,272.33,272.84,6320.0,249.9567,250.3788,249.9108,250.3788,6320.0
2021-06-15 12:20:00,272.78,273.23,272.65,273.2,8826.0,250.3238,250.7367,250.2045,250.7092,8826.0
2021-06-15 12:30:00,273.2,273.7,272.99,273.13,24534.0,250.7092,251.168,250.5165,250.6449,24534.0
2021-06-15 12:40:00,273.05,273.35,272.95,273.25,5035.0,250.5715,250.8468,250.4798,250.7551,5035.0
2021-06-15 12:50:00,273.19,273.69,273.16,273.69,19033.0,250.7,251.1588,250.6725,251.1588,19033.0
2021-06-15 13:00:00,273.67,273.7,273.3,273.39,9534.0,251.1405,251.168,250.801,250.8835,9534.0
2021-06-15 13:10:00,273.38,273.76,273.3,273.35,11233.0,250.8744,251.2231,250.801,250.8468,11233.0
2021-06-15 13:20:00,273.36,273.5,273.21,273.34,8238.0,250.856,250.9845,250.7184,250.8377,8238.0
2021-06-15 13:30:00,273.28,273.31,273.02,273.21,9233.0,250.7826,250.8101,250.544,250.7184,9233.0
2021-06-15 13:40:00,273.14,273.39,273.14,273.32,8892.0,250.6541,250.8835,250.6541,250.8193,8892.0
2021-06-15 13:50:00,273.37,273.92,273.37,273.71,8716.0,250.8652,251.3699,250.8652,251.1772,8716.0
2021-06-15 14:00:00,273.71,274.0,273.69,273.88,6524.0,251.1772,251.4433,251.1588,251.3332,6524.0
2021-06-15 14:10:00,273.84,273.88,273.7,273.76,6773.0,251.2965,251.3332,251.168,251.2231,6773.0
2021-06-15 14:20:00,273.78,274.1,273.73,273.85,7309.0,251.2414,251.5351,251.1956,251.3057,7309.0
2021-06-15 14:30:00,273.81,274.08,273.81,273.98,5399.0,251.269,251.5167,251.269,251.425,5399.0
2021-06-15 14:40:00,274.0,274.22,274.0,274.16,8051.0,251.4433,251.6452,251.4433,251.5902,8051.0
2021-06-15 14:50:00,274.24,274.57,274.17,274.38,10013.0,251.6636,251.9664,251.5993,251.792,10013.0
2021-06-15 15:00:00,274.32,274.38,274.0,274.34,9871.0,251.737,251.792,251.4433,251.7553,9871.0
2021-06-15 15:10:00,274.41,274.44,274.11,274.4,7070.0,251.8196,251.8471,251.5443,251.8104,7070.0
2021-06-15 15:20:00,274.34,274.49,274.15,274.49,8736.0,251.7553,251.893,251.581,251.893,8736.0
2021-06-15 15:30:00,274.53,274.53,273.73,274.33,30543.0,251.9297,251.9297,251.1956,251.7462,30543.0
2021-06-15 15:40:00,274.36,274.37,273.86,274.06,31300.0,251.7737,251.7829,251.3149,251.4984,31300.0
2021-06-15 15:50:00,273.98,274.15,273.13,273.23,168167.0,251.425,251.581,250.6449,250.7367,168167.0
2021-06-16 09:30:00,273.29,273.29,271.31,272.31,16185.0,250.7918,250.7918,248.9748,249.8925,16185.0
2021-06-16 09:40:00,272.31,272.42,271.27,271.27,9006.0,249.8925,249.9934,248.9381,248.9381,9006.0
2021-06-16 09:50:00,271.28,272.07,271.15,271.97,7144.0,248.9472,249.6722,248.828,249.5804,7144.0
2021-06-16 10:00:00,272.05,272.35,271.51,271.56,5917.0,249.6539,249.9292,249.1583,249.2042,5917.0
2021-06-16 10:10:00,271.73,271.73,271.21,271.21,6081.0,249.3602,249.3602,248.883,248.883,6081.0
2021-06-16 10:20:00,271.14,271.39,271.14,271.28,3303.0,248.8188,249.0482,248.8188,248.9472,3303.0
2021-06-16 10:30:00,271.34,271.89,271.34,271.78,9315.0,249.0023,249.507,249.0023,249.4061,9315.0
2021-06-16 10:40:00,271.71,272.32,271.63,271.63,8627.0,249.3418,249.9016,249.2684,249.2684,8627.0
2021-06-16 10:50:00,271.58,271.74,271.49,271.63,7137.0,249.2226,249.3694,249.14,249.2684,7137.0
2021-06-16 11:00:00,271.58,272.09,271.54,271.85,5683.0,249.2226,249.6906,249.1858,249.4703,5683.0
2021-06-16 11:10:00,271.93,272.72,271.91,272.69,6609.0,249.5437,250.2687,249.5254,250.2412,6609.0
2021-06-16 11:20:00,272.69,272.78,272.42,272.56,8820.0,250.2412,250.3238,249.9934,250.1219,8820.0
2021-06-16 11:30:00,272.56,272.63,272.38,272.44,6508.0,250.1219,250.1861,249.9567,250.0118,6508.0
2021-06-16 11:40:00,272.36,272.73,272.3,272.68,5529.0,249.9383,250.2779,249.8833,250.232,5529.0
2021-06-16 11:50:00,272.65,272.96,272.52,272.94,4247.0,250.2045,250.4889,250.0852,250.4706,4247.0
2021-06-16 12:00:00,272.92,273.2,272.91,272.99,6686.0,250.4522,250.7092,250.4431,250.5165,6686.0
2021-06-16 12:10:00,273.05,273.16,272.96,273.0,8406.0,250.5715,250.6725,250.4889,250.5257,8406.0
2021-06-16 12:20:00,273.04,273.28,272.89,273.14,7527.0,250.5624,250.7826,250.4247,250.6541,7527.0
2021-06-16 12:30:00,273.13,273.19,272.81,272.91,14158.0,250.6449,250.7,250.3513,250.4431,14158.0
2021-06-16 12:40:00,272.99,273.4,272.96,273.11,8037.0,250.5165,250.8927,250.4889,250.6266,8037.0
2021-06-16 12:50:00,272.99,273.33,272.72,273.09,14470.0,250.5165,250.8285,250.2687,250.6082,14470.0
2021-06-16 13:00:00,273.07,273.08,272.5,272.6,10045.0,250.5899,250.5991,250.0668,250.1586,10045.0
2021-06-16 13:10:00,272.49,272.68,272.05,272.13,8302.0,250.0576,250.232,249.6539,249.7273,8302.0
2021-06-16 13:20:00,272.12,272.28,272.06,272.14,4340.0,249.7181,249.8649,249.663,249.7365,4340.0
2021-06-16 13:30:00,272.14,272.26,272.02,272.26,5395.0,249.7365,249.8466,249.6263,249.8466,5395.0
2021-06-16 13:40:00,272.22,272.22,271.54,271.54,6012.0,249.8099,249.8099,249.1858,249.1858,6012.0
2021-06-16 13:50:00,271.5,272.13,271.29,272.05,6816.0,249.1491,249.7273,248.9564,249.6539,6816.0
2021-06-16 14:00:00,271.52,272.32,270.64,271.74,14523.0,249.1675,249.9016,248.3599,249.3694,14523.0
2021-06-16 14:10:00,271.73,272.01,270.61,270.95,15839.0,249.3602,249.6172,248.3324,248.6444,15839.0
2021-06-16 14:20:00,270.94,271.5,270.88,271.25,9037.0,248.6352,249.1491,248.5802,248.9197,9037.0
2021-06-16 14:30:00,271.1,271.83,270.92,271.59,17581.0,248.7821,249.452,248.6169,249.2317,17581.0
2021-06-16 14:40:00,271.6,271.84,271.13,271.13,15419.0,249.2409,249.4611,248.8096,248.8096,15419.0
2021-06-16 14:50:00,271.13,271.98,271.03,271.71,10215.0,248.8096,249.5896,248.7178,249.3418,10215.0
2021-06-16 15:00:00,271.63,272.01,271.58,271.95,8505.0,249.2684,249.6172,249.2226,249.5621,8505.0
2021-06-16 15:10:00,272.1,272.23,271.89,272.23,17423.0,249.6997,249.819,249.507,249.819,17423.0
2021-06-16 15:20:00,272.24,272.34,271.92,271.99,18631.0,249.8282,249.92,249.5346,249.5988,18631.0
2021-06-16 15:30:00,271.96,272.01,271.41,271.63,21634.0,249.5713,249.6172,249.0665,249.2684,21634.0
2021-06-16 15:40:00,271.72,271.84,271.2,271.37,19714.0,249.351,249.4611,248.8738,249.0298,19714.0
2021-06-16 15:50:00,271.31,271.65,271.18,271.51,52448.0,248.9748,249.2868,248.8555,249.1583,52448.0
2021-06-17 09:30:00,271.32,271.68,270.87,271.48,12865.0,248.984,249.3143,248.571,249.1308,12865.0
2021-06-17 09:40:00,271.57,271.59,270.27,270.35,5628.0,249.2134,249.2317,248.0204,248.0938,5628.0
2021-06-17 09:50:00,270.31,270.47,269.46,269.46,15035.0,248.0571,248.2039,247.2771,247.2771,15035.0
2021-06-17 10:00:00,269.45,270.03,269.07,269.3,11958.0,247.2679,247.8002,246.9192,247.1302,11958.0
2021-06-17 10:10:00,269.29,269.4,268.76,269.04,7507.0,247.1211,247.222,246.6347,246.8917,7507.0
2021-06-17 10:20:00,269.15,269.16,268.04,268.11,12070.0,246.9926,247.0018,245.974,246.0382,12070.0
2021-06-17 10:30:00,268.06,268.58,267.96,268.22,15331.0,245.9923,246.4695,245.9006,246.1392,15331.0
2021-06-17 10:40:00,268.42,268.69,268.16,268.51,23464.0,246.3227,246.5705,246.0841,246.4053,23464.0
2021-06-17 10:50:00,268.47,268.64,266.52,266.85,29252.0,246.3686,246.5246,244.5791,244.8819,29252.0
2021-06-17 11:00:00,266.83,267.06,266.66,266.95,18963.0,244.8636,245.0747,244.7076,244.9737,18963.0
2021-06-17 11:10:00,266.85,266.95,266.21,266.55,24159.0,244.8819,244.9737,244.2946,244.6066,24159.0
2021-06-17 11:20:00,266.48,266.48,265.89,266.36,22009.0,244.5424,244.5424,244.001,244.4323,22009.0
2021-06-17 11:30:00,266.33,266.86,266.33,266.77,11340.0,244.4048,244.8911,244.4048,244.8085,11340.0
2021-06-17 11:40:00,266.78,266.78,266.3,266.47,8599.0,244.8177,244.8177,244.3772,244.5332,8599.0
2021-06-17 11:50:00,266.4,266.4,265.77,265.98,14866.0,244.469,244.469,243.8909,244.0836,14866.0
2021-06-17 12:00:00,265.98,265.98,265.03,265.11,11767.0,244.0836,244.0836,243.2118,243.2852,11767.0
2021-06-17 12:10:00,265.16,265.46,264.58,264.75,8318.0,243.3311,243.6064,242.7988,242.9548,8318.0
2021-06-17 12:20:00,264.67,264.87,264.4,264.58,15755.0,242.8814,243.0649,242.6336,242.7988,15755.0
2021-06-17 12:30:00,264.51,265.29,264.38,264.8,13886.0,242.7346,243.4504,242.6153,243.0007,13886.0
2021-06-17 12:40:00,264.89,265.4,264.71,265.16,16801.0,243.0833,243.5513,242.9181,243.3311,16801.0
2021-06-17 12:50:00,265.1,265.79,264.91,265.79,11227.0,243.276,243.9092,243.1016,243.9092,11227.0
2021-06-17 13:00:00,265.91,266.59,265.86,266.36,13040.0,244.0193,244.6433,243.9734,244.4323,13040.0
2021-06-17 13:10:00,266.35,266.67,266.31,266.54,12860.0,244.4231,244.7168,244.3864,244.5975,12860.0
2021-06-17 13:20:00,266.53,266.98,266.49,266.87,9998.0,244.5883,245.0012,244.5516,244.9003,9998.0
2021-06-17 13:30:00,266.87,267.17,266.71,266.99,6700.0,244.9003,245.1756,244.7535,245.0104,6700.0
2021-06-17 13:40:00,266.96,267.05,266.77,266.83,13728.0,244.9829,245.0655,244.8085,244.8636,13728.0
2021-06-17 13:50:00,266.92,266.92,266.47,266.61,12021.0,244.9462,244.9462,244.5332,244.6617,12021.0
2021-06-17 14:00:00,266.63,267.02,266.37,266.38,12432.0,244.6801,245.0379,244.4415,244.4506,12432.0
2021-06-17 14:10:00,266.44,266.66,266.42,266.59,7149.0,244.5057,244.7076,244.4873,244.6433,7149.0
2021-06-17 14:20:00,266.54,266.83,266.39,266.75,9468.0,244.5975,244.8636,244.4598,244.7902,9468.0
2021-06-17 14:30:00,266.74,266.78,266.38,266.51,9919.0,244.781,244.8177,244.4506,244.5699,9919.0
2021-06-17 14:40:00,266.52,266.57,266.17,266.3,11867.0,244.5791,244.625,244.2579,244.3772,11867.0
2021-06-17 14:50:00,266.3,266.3,265.76,265.93,21239.0,244.3772,244.3772,243.8817,244.0377,21239.0
2021-06-17 15:00:00,265.93,266.34,265.81,266.34,17043.0,244.0377,244.4139,243.9276,244.4139,17043.0
2021-06-17 15:10:00,266.31,266.87,266.25,266.8,14455.0,244.3864,244.9003,244.3313,244.8361,14455.0
2021-06-17 15:20:00,266.79,267.06,266.64,267.01,22835.0,244.8269,245.0747,244.6892,245.0288,22835.0
2021-06-17 15:30:00,267.05,267.65,266.98,267.63,24254.0,245.0655,245.6161,245.0012,245.5977,24254.0
2021-06-17 15:40:00,267.63,267.65,267.1,267.46,17879.0,245.5977,245.6161,245.1114,245.4417,17879.0
2021-06-17 15:50:00,267.52,267.56,266.78,267.0,80431.0,245.4968,245.5335,244.8177,245.0196,80431.0
2021-06-18 09:30:00,263.53,264.53,262.48,264.12,155397.0,241.8353,242.7529,240.8717,242.3767,155397.0
2021-06-18 09:40:00,264.12,264.81,263.98,264.63,25574.0,242.3767,243.0099,242.2482,242.8447,25574.0
2021-06-18 09:50:00,264.35,264.58,263.38,264.01,17045.0,242.5878,242.7988,241.6976,242.2757,17045.0
2021-06-18 10:00:00,264.01,264.01,262.41,263.26,7650.0,242.2757,242.2757,240.8075,241.5875,7650.0
2021-06-18 10:10:00,263.43,263.91,263.11,263.49,14735.0,241.7435,242.184,241.4498,241.7985,14735.0
2021-06-18 10:20:00,263.6,263.98,263.47,263.85,7988.0,241.8995,242.2482,241.7802,242.1289,7988.0
2021-06-18 10:30:00,263.82,264.16,263.33,263.78,21656.0,242.1014,242.4134,241.6517,242.0647,21656.0
2021-06-18 10:40:00,263.83,263.99,263.0,263.02,21133.0,242.1106,242.2574,241.3489,241.3672,21133.0
2021-06-18 10:50:00,263.12,263.35,262.83,262.9,18462.0,241.459,241.6701,241.1929,241.2571,18462.0
2021-06-18 11:00:00,262.79,262.84,262.09,262.3,20200.0,241.1562,241.2021,240.5138,240.7065,20200.0
2021-06-18 11:10:00,262.37,263.1,262.37,262.85,12962.0,240.7708,241.4407,240.7708,241.2112,12962.0
2021-06-18 11:20:00,262.93,263.29,262.51,262.68,13023.0,241.2847,241.615,240.8992,241.0552,13023.0
2021-06-18 11:30:00,262.75,263.5,262.65,263.17,18350.0,241.1195,241.8077,241.0277,241.5049,18350.0
2021-06-18 11:40:00,263.21,263.58,263.15,263.58,11916.0,241.5416,241.8811,241.4865,241.8811,11916.0
2021-06-18 11:50:00,263.51,263.63,263.29,263.42,16752.0,241.8169,241.927,241.615,241.7343,16752.0
2021-06-18 12:00:00,263.29,263.49,262.97,263.48,10565.0,241.615,241.7985,241.3214,241.7894,10565.0
2021-06-18 12:10:00,263.51,263.52,262.94,262.94,10035.0,241.8169,241.8261,241.2938,241.2938,10035.0
2021-06-18 12:20:00,262.96,263.3,262.71,262.87,8246.0,241.3122,241.6242,241.0828,241.2296,8246.0
2021-06-18 12:30:00,262.86,262.92,262.5,262.58,8634.0,241.2204,241.2755,240.89,240.9635,8634.0
2021-06-18 12:40:00,262.48,262.48,261.38,262.07,17748.0,240.8717,240.8717,239.8623,240.4954,17748.0
2021-06-18 12:50:00,262.0,262.05,261.51,261.65,10612.0,240.4312,240.4771,239.9816,240.11,10612.0
2021-06-18 13:00:00,261.66,261.93,261.64,261.88,9166.0,240.1192,240.367,240.1008,240.3211,9166.0
2021-06-18 13:10:00,261.84,262.44,261.84,262.27,10258.0,240.2844,240.835,240.2844,240.679,10258.0
2021-06-18 13:20:00,262.27,262.35,262.06,262.19,11005.0,240.679,240.7524,240.4863,240.6056,11005.0
2021-06-18 13:30:00,262.11,262.54,262.1,262.18,11784.0,240.5322,240.9268,240.523,240.5964,11784.0
2021-06-18 13:40:00,262.23,262.5,262.0,262.16,11843.0,240.6423,240.89,240.4312,240.578,11843.0
2021-06-18 13:50:00,262.13,262.35,261.98,262.31,6452.0,240.5505,240.7524,240.4129,240.7157,6452.0
2021-06-18 14:00:00,262.27,262.64,262.09,262.46,21200.0,240.679,241.0185,240.5138,240.8533,21200.0
2021-06-18 14:10:00,262.4,262.81,262.36,262.77,11688.0,240.7983,241.1745,240.7616,241.1378,11688.0
2021-06-18 14:20:00,262.81,263.02,262.68,262.92,11321.0,241.1745,241.3672,241.0552,241.2755,11321.0
2021-06-18 14:30:00,262.85,263.0,262.45,262.54,10197.0,241.2112,241.3489,240.8442,240.9268,10197.0
2021-06-18 14:40:00,262.61,262.64,262.31,262.38,14642.0,240.991,241.0185,240.7157,240.7799,14642.0
2021-06-18 14:50:00,262.41,262.77,262.2,262.28,14215.0,240.8075,241.1378,240.6147,240.6882,14215.0
2021-06-18 15:00:00,262.36,262.78,262.35,262.46,8940.0,240.7616,241.147,240.7524,240.8533,8940.0
2021-06-18 15:10:00,262.46,262.57,262.22,262.54,18390.0,240.8533,240.9543,240.6331,240.9268,18390.0
2021-06-18 15:20:00,262.51,263.02,262.48,262.87,18354.0,240.8992,241.3672,240.8717,241.2296,18354.0
2021-06-18 15:30:00,262.89,263.08,262.56,263.04,37285.0,241.2479,241.4223,240.9451,241.3856,37285.0
2021-06-18 15:40:00,263.02,263.02,262.33,262.36,36125.0,241.3672,241.3672,240.734,240.7616,36125.0
2021-06-18 15:50:00,262.34,262.71,261.31,261.39,114204.0,240.7432,241.0828,239.798,239.8714,114204.0
2021-06-21 09:30:00,263.0,265.37,263.0,264.71,30941.0,241.3489,243.5238,241.3489,242.9181,30941.0
2021-06-21 09:40:00,264.55,265.35,263.86,265.08,18966.0,242.7713,243.5054,242.1381,243.2577,18966.0
2021-06-21 09:50:00,264.93,265.18,264.61,264.66,19107.0,243.12,243.3494,242.8263,242.8722,19107.0
2021-06-21 10:00:00,264.6,265.91,264.6,265.91,14313.0,242.8172,244.0193,242.8172,244.0193,14313.0
2021-06-21 10:10:00,265.91,266.32,265.57,266.16,18396.0,244.0193,244.3956,243.7073,244.2487,18396.0
2021-06-21 10:20:00,266.35,266.67,266.14,266.38,19176.0,244.4231,244.7168,244.2304,244.4506,19176.0
2021-06-21 10:30:00,266.37,266.64,265.92,266.44,14069.0,244.4415,244.6892,244.0285,244.5057,14069.0
2021-06-21 10:40:00,266.39,266.54,266.18,266.26,12526.0,244.4598,244.5975,244.2671,244.3405,12526.0
2021-06-21 10:50:00,266.26,266.62,266.26,266.53,12945.0,244.3405,244.6709,244.3405,244.5883,12945.0
2021-06-21 11:00:00,266.56,266.56,264.97,265.15,18459.0,244.6158,244.6158,243.1567,243.3219,18459.0
2021-06-21 11:10:00,265.52,266.06,265.45,265.91,8451.0,243.6614,244.157,243.5972,244.0193,8451.0
2021-06-21 11:20:00,266.01,266.2,265.66,265.8,7936.0,244.1111,244.2855,243.7899,243.9184,7936.0
2021-06-21 11:30:00,266.06,266.32,265.98,266.32,3637.0,244.157,244.3956,244.0836,244.3956,3637.0
2021-06-21 11:40:00,266.44,266.49,266.19,266.29,6223.0,244.5057,244.5516,244.2763,244.368,6223.0
2021-06-21 11:50:00,266.22,266.46,265.54,265.58,33147.0,244.3038,244.524,243.6798,243.7165,33147.0
2021-06-21 12:00:00,265.59,265.62,265.04,265.16,8547.0,243.7257,243.7532,243.2209,243.3311,8547.0
2021-06-21 12:10:00,265.15,265.18,264.81,264.81,10316.0,243.3219,243.3494,243.0099,243.0099,10316.0
2021-06-21 12:20:00,264.8,264.91,264.25,264.25,11745.0,243.0007,243.1016,242.496,242.496,11745.0
2021-06-21 12:30:00,264.27,264.59,264.2,264.51,18208.0,242.5143,242.808,242.4501,242.7346,18208.0
2021-06-21 12:40:00,264.54,264.59,264.25,264.52,8798.0,242.7621,242.808,242.496,242.7438,8798.0
2021-06-21 12:50:00,264.52,264.58,263.99,264.19,21914.0,242.7438,242.7988,242.2574,242.4409,21914.0
2021-06-21 13:00:00,264.34,264.44,263.9,264.0,13043.0,242.5786,242.6703,242.1748,242.2666,13043.0
2021-06-21 13:10:00,263.96,264.49,263.94,264.33,15226.0,242.2299,242.7162,242.2115,242.5694,15226.0
2021-06-21 13:20:00,264.42,264.65,264.3,264.57,14813.0,242.652,242.8631,242.5419,242.7896,14813.0
2021-06-21 13:30:00,264.54,264.87,264.51,264.63,8801.0,242.7621,243.0649,242.7346,242.8447,8801.0
2021-06-21 13:40:00,264.64,265.29,264.6,265.27,13795.0,242.8539,243.4504,242.8172,243.432,13795.0
2021-06-21 13:50:00,265.23,265.28,264.99,265.24,13395.0,243.3953,243.4412,243.1751,243.4045,13395.0
2021-06-21 14:00:00,265.24,265.48,265.0,265.21,20619.0,243.4045,243.6247,243.1842,243.377,20619.0
2021-06-21 14:10:00,265.17,265.18,264.83,264.9,18384.0,243.3402,243.3494,243.0282,243.0925,18384.0
2021-06-21 14:20:00,264.92,264.93,264.57,264.58,10726.0,243.1108,243.12,242.7896,242.7988,10726.0
2021-06-21 14:30:00,264.56,264.6,264.33,264.53,14184.0,242.7805,242.8172,242.5694,242.7529,14184.0
2021-06-21 14:40:00,264.58,264.78,264.51,264.76,10087.0,242.7988,242.9824,242.7346,242.964,10087.0
2021-06-21 14:50:00,264.71,264.96,264.61,264.94,9283.0,242.9181,243.1475,242.8263,243.1292,9283.0
2021-06-21 15:00:00,264.93,265.13,264.44,265.09,24082.0,243.12,243.3035,242.6703,243.2668,24082.0
2021-06-21 15:10:00,265.06,265.28,264.96,265.23,15707.0,243.2393,243.4412,243.1475,243.3953,15707.0
2021-06-21 15:20:00,265.22,265.65,265.15,265.41,15815.0,243.3861,243.7807,243.3219,243.5605,15815.0
2021-06-21 15:30:00,265.34,265.42,265.01,265.01,26656.0,243.4963,243.5697,243.1934,243.1934,26656.0
2021-06-21 15:40:00,265.02,265.05,264.49,265.0,41719.0,243.2026,243.2301,242.7162,243.1842,41719.0
2021-06-21 15:50:00,265.07,265.2,264.73,264.76,89109.0,243.2485,243.3678,242.9365,242.964,89109.0
2021-06-22 09:30:00,265.36,266.59,265.14,265.53,30090.0,243.5146,244.6433,243.3127,243.6706,30090.0
2021-06-22 09:40:00,265.56,266.3,265.43,266.03,12304.0,243.6981,244.3772,243.5788,244.1294,12304.0
2021-06-22 09:50:00,266.07,266.07,264.97,265.55,13062.0,244.1662,244.1662,243.1567,243.689,13062.0
2021-06-22 10:00:00,265.45,265.75,265.1,265.56,17547.0,243.5972,243.8725,243.276,243.6981,17547.0
2021-06-22 10:10:00,265.62,265.72,264.91,265.26,12143.0,243.7532,243.845,243.1016,243.4228,12143.0
2021-06-22 10:20:00,265.31,265.58,265.05,265.4,19754.0,243.4687,243.7165,243.2301,243.5513,19754.0
2021-06-22 10:30:00,265.4,266.26,265.21,266.22,22798.0,243.5513,244.3405,243.377,244.3038,22798.0
2021-06-22 10:40:00,266.43,266.9,266.31,266.47,14849.0,244.4965,244.9278,244.3864,244.5332,14849.0
2021-06-22 10:50:00,266.47,266.84,266.47,266.72,7003.0,244.5332,244.8728,244.5332,244.7626,7003.0
2021-06-22 11:00:00,266.65,266.65,266.15,266.22,7760.0,244.6984,244.6984,244.2396,244.3038,7760.0
2021-06-22 11:10:00,266.32,266.8,266.29,266.54,6408.0,244.3956,244.8361,244.368,244.5975,6408.0
2021-06-22 11:20:00,266.56,266.57,266.1,266.2,9660.0,244.6158,244.625,244.1937,244.2855,9660.0
2021-06-22 11:30:00,266.17,266.27,265.58,265.64,28715.0,244.2579,244.3497,243.7165,243.7716,28715.0
2021-06-22 11:40:00,265.73,265.87,265.39,265.39,14584.0,243.8541,243.9826,243.5421,243.5421,14584.0
2021-06-22 11:50:00,265.4,265.53,265.16,265.38,24039.0,243.5513,243.6706,243.3311,243.533,24039.0
2021-06-22 12:00:00,265.38,265.61,265.16,265.17,15422.0,243.533,243.744,243.3311,243.3402,15422.0
2021-06-22 12:10:00,265.13,265.26,264.95,265.13,15957.0,243.3035,243.4228,243.1384,243.3035,15957.0
2021-06-22 12:20:00,265.07,265.07,264.7,264.76,10132.0,243.2485,243.2485,242.9089,242.964,10132.0
2021-06-22 12:30:00,264.75,264.89,264.58,264.78,11939.0,242.9548,243.0833,242.7988,242.9824,11939.0
2021-06-22 12:40:00,264.7,264.88,264.64,264.85,9920.0,242.9089,243.0741,242.8539,243.0466,9920.0
2021-06-22 12:50:00,264.91,264.94,264.69,264.92,9010.0,243.1016,243.1292,242.8998,243.1108,9010.0
2021-06-22 13:00:00,264.93,265.18,264.87,264.95,9665.0,243.12,243.3494,243.0649,243.1384,9665.0
2021-06-22 13:10:00,264.91,265.07,264.59,264.6,6340.0,243.1016,243.2485,242.808,242.8172,6340.0
2021-06-22 13:20:00,264.63,264.81,264.55,264.62,7661.0,242.8447,243.0099,242.7713,242.8355,7661.0
2021-06-22 13:30:00,264.61,264.8,264.42,264.51,15801.0,242.8263,243.0007,242.652,242.7346,15801.0
2021-06-22 13:40:00,264.52,264.72,263.93,264.72,21293.0,242.7438,242.9273,242.2023,242.9273,21293.0
2021-06-22 13:50:00,264.67,264.84,264.6,264.83,5473.0,242.8814,243.0374,242.8172,243.0282,5473.0
2021-06-22 14:00:00,264.81,264.87,264.59,264.83,10862.0,243.0099,243.0649,242.808,243.0282,10862.0
2021-06-22 14:10:00,264.78,264.78,264.42,264.47,8944.0,242.9824,242.9824,242.652,242.6979,8944.0
2021-06-22 14:20:00,264.51,264.6,264.37,264.53,9062.0,242.7346,242.8172,242.6061,242.7529,9062.0
2021-06-22 14:30:00,264.63,265.02,264.57,265.02,10404.0,242.8447,243.2026,242.7896,243.2026,10404.0
2021-06-22 14:40:00,265.01,265.01,264.56,264.6,10219.0,243.1934,243.1934,242.7805,242.8172,10219.0
2021-06-22 14:50:00,264.64,264.74,264.44,264.45,10585.0,242.8539,242.9456,242.6703,242.6795,10585.0
2021-06-22 15:00:00,264.48,264.52,264.23,264.48,10594.0,242.707,242.7438,242.4776,242.707,10594.0
2021-06-22 15:10:00,264.52,264.68,264.34,264.43,14011.0,242.7438,242.8906,242.5786,242.6612,14011.0
2021-06-22 15:20:00,264.49,265.2,264.49,265.18,15069.0,242.7162,243.3678,242.7162,243.3494,15069.0
2021-06-22 15:30:00,265.18,265.27,264.37,264.41,23126.0,243.3494,243.432,242.6061,242.6428,23126.0
2021-06-22 15:40:00,264.47,264.7,264.33,264.57,23204.0,242.6979,242.9089,242.5694,242.7896,23204.0
2021-06-22 15:50:00,264.4,264.56,263.85,264.08,136886.0,242.6336,242.7805,242.1289,242.34,136886.0
2021-06-23 09:30:00,264.85,265.35,263.5,263.52,25258.0,243.0466,243.5054,241.8077,241.8261,25258.0
2021-06-23 09:40:00,263.66,264.29,263.07,263.2,20495.0,241.9546,242.5327,241.4131,241.5324,20495.0
2021-06-23 09:50:00,263.27,264.1,262.8,264.03,24607.0,241.5967,242.3583,241.1654,242.2941,24607.0
2021-06-23 10:00:00,263.77,265.08,263.59,265.08,9168.0,242.0555,243.2577,241.8903,243.2577,9168.0
2021-06-23 10:10:00,264.91,265.61,264.87,265.19,37132.0,243.1016,243.744,243.0649,243.3586,37132.0
2021-06-23 10:20:00,265.19,265.55,264.94,265.03,35424.0,243.3586,243.689,243.1292,243.2118,35424.0
2021-06-23 10:30:00,265.04,265.12,264.5,264.66,14256.0,243.2209,243.2944,242.7254,242.8722,14256.0
2021-06-23 10:40:00,264.61,264.92,264.51,264.58,7836.0,242.8263,243.1108,242.7346,242.7988,7836.0
2021-06-23 10:50:00,264.54,265.33,264.41,265.09,9944.0,242.7621,243.4871,242.6428,243.2668,9944.0
2021-06-23 11:00:00,265.09,265.15,264.81,265.08,5656.0,243.2668,243.3219,243.0099,243.2577,5656.0
2021-06-23 11:10:00,265.04,265.04,264.68,264.73,5198.0,243.2209,243.2209,242.8906,242.9365,5198.0
2021-06-23 11:20:00,264.67,264.9,264.45,264.74,8699.0,242.8814,243.0925,242.6795,242.9456,8699.0
2021-06-23 11:30:00,264.79,264.79,264.32,264.32,5043.0,242.9915,242.9915,242.5602,242.5602,5043.0
2021-06-23 11:40:00,264.32,264.58,264.31,264.58,5692.0,242.5602,242.7988,242.551,242.7988,5692.0
2021-06-23 11:50:00,264.53,264.76,264.4,264.75,6384.0,242.7529,242.964,242.6336,242.9548,6384.0
2021-06-23 12:00:00,264.74,265.13,264.73,265.04,4130.0,242.9456,243.3035,242.9365,243.2209,4130.0
2021-06-23 12:10:00,265.07,265.43,265.06,265.06,9077.0,243.2485,243.5788,243.2393,243.2393,9077.0
2021-06-23 12:20:00,265.13,265.28,264.78,264.81,8266.0,243.3035,243.4412,242.9824,243.0099,8266.0
2021-06-23 12:30:00,264.82,265.39,264.72,265.1,11262.0,243.0191,243.5421,242.9273,243.276,11262.0
2021-06-23 12:40:00,265.1,265.11,264.94,265.05,6675.0,243.276,243.2852,243.1292,243.2301,6675.0
2021-06-23 12:50:00,265.09,265.22,264.94,265.0,5855.0,243.2668,243.3861,243.1292,243.1842,5855.0
2021-06-23 13:00:00,265.06,265.09,264.73,264.85,14933.0,243.2393,243.2668,242.9365,243.0466,14933.0
2021-06-23 13:10:00,264.86,264.9,264.74,264.88,14668.0,243.0558,243.0925,242.9456,243.0741,14668.0
2021-06-23 13:20:00,264.88,264.93,264.71,264.84,13516.0,243.0741,243.12,242.9181,243.0374,13516.0
2021-06-23 13:30:00,264.78,264.87,264.66,264.66,7442.0,242.9824,243.0649,242.8722,242.8722,7442.0
2021-06-23 13:40:00,264.72,264.91,264.68,264.79,6558.0,242.9273,243.1016,242.8906,242.9915,6558.0
2021-06-23 13:50:00,264.79,264.86,264.7,264.78,7180.0,242.9915,243.0558,242.9089,242.9824,7180.0
2021-06-23 14:00:00,264.78,264.78,264.38,264.42,7115.0,242.9824,242.9824,242.6153,242.652,7115.0
2021-06-23 14:10:00,264.41,264.48,264.29,264.45,8158.0,242.6428,242.707,242.5327,242.6795,8158.0
2021-06-23 14:20:00,264.48,264.53,264.35,264.35,7935.0,242.707,242.7529,242.5878,242.5878,7935.0
2021-06-23 14:30:00,264.35,264.41,264.17,264.27,8175.0,242.5878,242.6428,242.4226,242.5143,8175.0
2021-06-23 14:40:00,264.28,264.31,263.94,263.94,9352.0,242.5235,242.551,242.2115,242.2115,9352.0
2021-06-23 14:50:00,263.96,264.09,263.95,264.0,18105.0,242.2299,242.3492,242.2207,242.2666,18105.0
2021-06-23 15:00:00,264.0,264.03,263.7,263.78,16188.0,242.2666,242.2941,241.9913,242.0647,16188.0
2021-06-23 15:10:00,263.81,263.91,263.62,263.69,15218.0,242.0922,242.184,241.9178,241.9821,15218.0
2021-06-23 15:20:00,263.7,263.86,263.55,263.86,8281.0,241.9913,242.1381,241.8536,242.1381,8281.0
2021-06-23 15:30:00,263.78,264.17,263.65,264.07,17927.0,242.0647,242.4226,241.9454,242.3308,17927.0
2021-06-23 15:40:00,264.06,264.06,263.49,263.56,16319.0,242.3216,242.3216,241.7985,241.8628,16319.0
2021-06-23 15:50:00,263.54,263.56,262.9,263.21,83802.0,241.8444,241.8628,241.2571,241.5416,83802.0
2021-06-24 09:30:00,264.02,264.69,263.05,263.48,39143.0,242.2849,242.8998,241.3948,241.7894,39143.0
2021-06-24 09:40:00,263.56,264.55,263.43,264.06,27043.0,241.8628,242.7713,241.7435,242.3216,27043.0
2021-06-24 09:50:00,263.99,264.18,263.26,263.35,22872.0,242.2574,242.4317,241.5875,241.6701,22872.0
2021-06-24 10:00:00,263.36,263.62,262.78,262.89,18797.0,241.6793,241.9178,241.147,241.2479,18797.0
2021-06-24 10:10:00,263.04,263.7,263.01,263.48,9456.0,241.3856,241.9913,241.3581,241.7894,9456.0
2021-06-24 10:20:00,263.48,263.99,263.48,263.78,6599.0,241.7894,242.2574,241.7894,242.0647,6599.0
2021-06-24 10:30:00,263.74,263.85,263.54,263.72,7443.0,242.028,242.1289,241.8444,242.0096,7443.0
2021-06-24 10:40:00,263.72,264.19,263.59,264.11,14862.0,242.0096,242.4409,241.8903,242.3675,14862.0
2021-06-24 10:50:00,264.1,264.26,263.55,263.78,16489.0,242.3583,242.5052,241.8536,242.0647,16489.0
2021-06-24 11:00:00,263.78,263.87,263.63,263.85,6508.0,242.0647,242.1473,241.927,242.1289,6508.0
2021-06-24 11:10:00,263.85,263.95,263.34,263.39,7280.0,242.1289,242.2207,241.6609,241.7068,7280.0
2021-06-24 11:20:00,263.37,263.61,263.17,263.25,6995.0,241.6884,241.9087,241.5049,241.5783,6995.0
2021-06-24 11:30:00,263.32,263.57,263.24,263.42,9505.0,241.6425,241.872,241.5691,241.7343,9505.0
2021-06-24 11:40:00,263.43,263.77,263.37,263.62,10516.0,241.7435,242.0555,241.6884,241.9178,10516.0
2021-06-24 11:50:00,263.66,263.7,263.36,263.36,7758.0,241.9546,241.9913,241.6793,241.6793,7758.0
2021-06-24 12:00:00,263.45,263.49,263.2,263.21,5583.0,241.7618,241.7985,241.5324,241.5416,5583.0
2021-06-24 12:10:00,263.19,263.31,263.08,263.23,5244.0,241.5232,241.6334,241.4223,241.56,5244.0
2021-06-24 12:20:00,263.25,263.35,262.98,263.01,9848.0,241.5783,241.6701,241.3305,241.3581,9848.0
2021-06-24 12:30:00,262.95,263.29,262.93,263.29,9064.0,241.303,241.615,241.2847,241.615,9064.0
2021-06-24 12:40:00,263.37,263.81,263.32,263.81,10826.0,241.6884,242.0922,241.6425,242.0922,10826.0
2021-06-24 12:50:00,263.85,264.83,263.85,264.83,14487.0,242.1289,243.0282,242.1289,243.0282,14487.0
2021-06-24 13:00:00,264.83,265.18,264.6,264.99,19721.0,243.0282,243.3494,242.8172,243.1751,19721.0
2021-06-24 13:10:00,265.07,265.56,264.99,265.24,17478.0,243.2485,243.6981,243.1751,243.4045,17478.0
2021-06-24 13:20:00,265.17,265.17,264.77,265.03,7797.0,243.3402,243.3402,242.9732,243.2118,7797.0
2021-06-24 13:30:00,265.08,265.35,265.04,265.19,10360.0,243.2577,243.5054,243.2209,243.3586,10360.0
2021-06-24 13:40:00,265.17,265.41,265.11,265.34,10432.0,243.3402,243.5605,243.2852,243.4963,10432.0
2021-06-24 13:50:00,265.45,265.45,265.16,265.28,14743.0,243.5972,243.5972,243.3311,243.4412,14743.0
2021-06-24 14:00:00,265.28,265.34,265.11,265.16,13476.0,243.4412,243.4963,243.2852,243.3311,13476.0
2021-06-24 14:10:00,265.18,265.2,264.98,265.07,6948.0,243.3494,243.3678,243.1659,243.2485,6948.0
2021-06-24 14:20:00,265.08,265.36,265.08,265.24,5109.0,243.2577,243.5146,243.2577,243.4045,5109.0
2021-06-24 14:30:00,265.33,265.61,265.28,265.55,9679.0,243.4871,243.744,243.4412,243.689,9679.0
2021-06-24 14:40:00,265.55,265.62,265.06,265.09,34528.0,243.689,243.7532,243.2393,243.2668,34528.0
2021-06-24 14:50:00,265.13,265.24,265.05,265.2,8663.0,243.3035,243.4045,243.2301,243.3678,8663.0
2021-06-24 15:00:00,265.2,265.25,265.12,265.21,10050.0,243.3678,243.4137,243.2944,243.377,10050.0
2021-06-24 15:10:00,265.08,265.08,264.68,264.92,8341.0,243.2577,243.2577,242.8906,243.1108,8341.0
2021-06-24 15:20:00,264.97,265.13,264.86,265.13,7627.0,243.1567,243.3035,243.0558,243.3035,7627.0
2021-06-24 15:30:00,265.08,265.64,265.04,265.46,38093.0,243.2577,243.7716,243.2209,243.6064,38093.0
2021-06-24 15:40:00,265.48,265.57,265.19,265.5,12742.0,243.6247,243.7073,243.3586,243.6431,12742.0
2021-06-24 15:50:00,265.52,265.63,264.9,265.05,76028.0,243.6614,243.7624,243.0925,243.2301,76028.0
2021-06-25 09:30:00,266.03,266.32,265.26,266.1,33529.0,244.1294,244.3956,243.4228,244.1937,33529.0
2021-06-25 09:40:00,266.31,267.15,266.3,266.91,17184.0,244.3864,245.1572,244.3772,244.937,17184.0
2021-06-25 09:50:00,266.87,267.25,266.62,266.95,33058.0,244.9003,245.249,244.6709,244.9737,33058.0
2021-06-25 10:00:00,266.95,267.66,266.74,267.47,89941.0,244.9737,245.6253,244.781,245.4509,89941.0
2021-06-25 10:10:00,267.39,267.84,267.08,267.37,20709.0,245.3775,245.7904,245.093,245.3591,20709.0
2021-06-25 10:20:00,267.49,267.6,266.89,266.99,23070.0,245.4693,245.5702,244.9186,245.0104,23070.0
2021-06-25 10:30:00,266.84,267.04,266.61,266.72,15387.0,244.8728,245.0563,244.6617,244.7626,15387.0
2021-06-25 10:40:00,266.75,266.99,266.22,266.93,25697.0,244.7902,245.0104,244.3038,244.9554,25697.0
2021-06-25 10:50:00,267.0,267.0,266.64,266.74,10490.0,245.0196,245.0196,244.6892,244.781,10490.0
2021-06-25 11:00:00,266.7,267.01,266.69,266.88,12304.0,244.7443,245.0288,244.7351,244.9095,12304.0
2021-06-25 11:10:00,266.94,267.01,266.75,266.94,14384.0,244.9645,245.0288,244.7902,244.9645,14384.0
2021-06-25 11:20:00,266.93,267.19,266.89,267.17,13413.0,244.9554,245.194,244.9186,245.1756,13413.0
2021-06-25 11:30:00,267.09,267.15,266.76,267.11,6231.0,245.1022,245.1572,244.7994,245.1205,6231.0
2021-06-25 11:40:00,267.11,267.17,266.86,266.92,7806.0,245.1205,245.1756,244.8911,244.9462,7806.0
2021-06-25 11:50:00,266.86,266.9,266.61,266.61,7307.0,244.8911,244.9278,244.6617,244.6617,7307.0
2021-06-25 12:00:00,266.65,266.96,266.6,266.81,5745.0,244.6984,244.9829,244.6525,244.8452,5745.0
2021-06-25 12:10:00,266.81,267.22,266.81,267.16,6147.0,244.8452,245.2215,244.8452,245.1664,6147.0
2021-06-25 12:20:00,267.21,267.26,266.96,266.99,6801.0,245.2123,245.2582,244.9829,245.0104,6801.0
2021-06-25 12:30:00,267.1,267.34,267.05,267.22,7192.0,245.1114,245.3316,245.0655,245.2215,7192.0
2021-06-25 12:40:00,267.21,267.21,266.94,266.98,6082.0,245.2123,245.2123,244.9645,245.0012,6082.0
2021-06-25 12:50:00,266.94,267.01,266.91,267.0,4452.0,244.9645,245.0288,244.937,245.0196,4452.0
2021-06-25 13:00:00,267.0,267.07,266.9,267.03,5272.0,245.0196,245.0838,244.9278,245.0471,5272.0
2021-06-25 13:10:00,266.99,267.06,266.83,266.86,7188.0,245.0104,245.0747,244.8636,244.8911,7188.0
2021-06-25 13:20:00,266.84,267.0,266.72,267.0,7127.0,244.8728,245.0196,244.7626,245.0196,7127.0
2021-06-25 13:30:00,266.96,267.04,266.83,267.01,3723.0,244.9829,245.0563,244.8636,245.0288,3723.0
2021-06-25 13:40:00,267.14,267.29,267.12,267.21,5974.0,245.1481,245.2857,245.1297,245.2123,5974.0
2021-06-25 13:50:00,267.21,267.41,267.21,267.35,4297.0,245.2123,245.3958,245.2123,245.3408,4297.0
2021-06-25 14:00:00,267.29,267.52,267.1,267.16,8525.0,245.2857,245.4968,245.1114,245.1664,8525.0
2021-06-25 14:10:00,267.1,267.23,267.03,267.23,7096.0,245.1114,245.2307,245.0471,245.2307,7096.0
2021-06-25 14:20:00,267.21,267.28,267.01,267.07,12512.0,245.2123,245.2765,245.0288,245.0838,12512.0
2021-06-25 14:30:00,267.05,267.05,266.71,266.77,10220.0,245.0655,245.0655,244.7535,244.8085,10220.0
2021-06-25 14:40:00,266.71,266.89,266.65,266.71,9921.0,244.7535,244.9186,244.6984,244.7535,9921.0
2021-06-25 14:50:00,266.71,266.71,266.29,266.35,10544.0,244.7535,244.7535,244.368,244.4231,10544.0
2021-06-25 15:00:00,266.42,266.84,266.31,266.82,11458.0,244.4873,244.8728,244.3864,244.8544,11458.0
2021-06-25 15:10:00,266.91,267.2,266.85,267.09,12276.0,244.937,245.2031,244.8819,245.1022,12276.0
2021-06-25 15:20:00,267.03,267.18,266.88,266.88,13078.0,245.0471,245.1848,244.9095,244.9095,13078.0
2021-06-25 15:30:00,266.88,266.89,266.38,266.59,26989.0,244.9095,244.9186,244.4506,244.6433,26989.0
2021-06-25 15:40:00,266.54,266.66,266.17,266.19,39451.0,244.5975,244.7076,244.2579,244.2763,39451.0
2021-06-25 15:50:00,266.18,266.18,265.3,265.85,175014.0,244.2671,244.2671,243.4595,243.9643,175014.0
2021-06-28 09:30:00,266.66,266.7,264.18,264.5,29430.0,244.7076,244.7443,242.4317,242.7254,29430.0
2021-06-28 09:40:00,264.44,264.61,263.45,263.89,16852.0,242.6703,242.8263,241.7618,242.1656,16852.0
2021-06-28 09:50:00,263.72,264.65,263.61,264.65,8897.0,242.0096,242.8631,241.9087,242.8631,8897.0
2021-06-28 10:00:00,264.53,264.53,263.68,263.77,7789.0,242.7529,242.7529,241.9729,242.0555,7789.0
2021-06-28 10:10:00,263.78,264.5,263.67,264.44,8198.0,242.0647,242.7254,241.9637,242.6703,8198.0
2021-06-28 10:20:00,264.2,264.64,263.9,264.43,5525.0,242.4501,242.8539,242.1748,242.6612,5525.0
2021-06-28 10:30:00,264.23,264.29,263.37,263.71,11271.0,242.4776,242.5327,241.6884,242.0004,11271.0
2021-06-28 10:40:00,263.7,263.83,263.52,263.62,4899.0,241.9913,242.1106,241.8261,241.9178,4899.0
2021-06-28 10:50:00,263.59,264.28,263.53,264.02,9122.0,241.8903,242.5235,241.8353,242.2849,9122.0
2021-06-28 11:00:00,264.02,264.36,263.58,263.8,8509.0,242.2849,242.5969,241.8811,242.083,8509.0
2021-06-28 11:10:00,263.66,263.67,263.3,263.31,7960.0,241.9546,241.9637,241.6242,241.6334,7960.0
2021-06-28 11:20:00,263.48,263.64,263.11,263.2,4169.0,241.7894,241.9362,241.4498,241.5324,4169.0
2021-06-28 11:30:00,263.34,263.47,263.26,263.38,6933.0,241.6609,241.7802,241.5875,241.6976,6933.0
2021-06-28 11:40:00,263.29,263.77,263.28,263.77,5094.0,241.615,242.0555,241.6058,242.0555,5094.0
2021-06-28 11:50:00,263.7,264.37,263.65,264.37,7588.0,241.9913,242.6061,241.9454,242.6061,7588.0
2021-06-28 12:00:00,264.33,264.44,264.02,264.1,14953.0,242.5694,242.6703,242.2849,242.3583,14953.0
2021-06-28 12:10:00,264.19,264.27,263.94,264.01,8488.0,242.4409,242.5143,242.2115,242.2757,8488.0
2021-06-28 12:20:00,263.99,264.02,263.52,263.57,9639.0,242.2574,242.2849,241.8261,241.872,9639.0
2021-06-28 12:30:00,263.55,263.93,263.53,263.53,7430.0,241.8536,242.2023,241.8353,241.8353,7430.0
2021-06-28 12:40:00,263.59,263.74,263.53,263.64,10199.0,241.8903,242.028,241.8353,241.9362,10199.0
2021-06-28 12:50:00,263.69,263.88,263.61,263.7,8582.0,241.9821,242.1564,241.9087,241.9913,8582.0
2021-06-28 13:00:00,263.69,263.75,263.46,263.61,6580.0,241.9821,242.0371,241.771,241.9087,6580.0
2021-06-28 13:10:00,263.49,263.83,263.38,263.78,5628.0,241.7985,242.1106,241.6976,242.0647,5628.0
2021-06-28 13:20:00,263.9,263.9,263.66,263.78,8492.0,242.1748,242.1748,241.9546,242.0647,8492.0
2021-06-28 13:30:00,263.78,264.07,263.78,263.97,7644.0,242.0647,242.3308,242.0647,242.239,7644.0
2021-06-28 13:40:00,264.02,264.51,264.02,264.49,11706.0,242.2849,242.7346,242.2849,242.7162,11706.0
2021-06-28 13:50:00,264.47,264.62,264.35,264.5,10175.0,242.6979,242.8355,242.5878,242.7254,10175.0
2021-06-28 14:00:00,264.54,264.68,264.39,264.41,9988.0,242.7621,242.8906,242.6245,242.6428,9988.0
2021-06-28 14:10:00,264.38,264.56,264.33,264.51,7841.0,242.6153,242.7805,242.5694,242.7346,7841.0
2021-06-28 14:20:00,264.5,264.64,264.48,264.56,7552.0,242.7254,242.8539,242.707,242.7805,7552.0
2021-06-28 14:30:00,264.55,264.66,264.43,264.57,11844.0,242.7713,242.8722,242.6612,242.7896,11844.0
2021-06-28 14:40:00,264.57,264.6,264.33,264.5,9935.0,242.7896,242.8172,242.5694,242.7254,9935.0
2021-06-28 14:50:00,264.44,264.5,263.91,263.92,11912.0,242.6703,242.7254,242.184,242.1932,11912.0
2021-06-28 15:00:00,263.99,264.09,263.68,263.8,16982.0,242.2574,242.3492,241.9729,242.083,16982.0
2021-06-28 15:10:00,263.76,263.84,263.46,263.58,11417.0,242.0463,242.1197,241.771,241.8811,11417.0
2021-06-28 15:20:00,263.54,263.79,263.47,263.48,16017.0,241.8444,242.0739,241.7802,241.7894,16017.0
2021-06-28 15:30:00,263.5,263.55,263.13,263.13,29690.0,241.8077,241.8536,241.4682,241.4682,29690.0
2021-06-28 15:40:00,263.16,263.38,263.0,263.12,45803.0,241.4957,241.6976,241.3489,241.459,45803.0
2021-06-28 15:50:00,263.15,263.62,263.06,263.6,82498.0,241.4865,241.9178,241.4039,241.8995,82498.0
2021-06-29 09:30:00,263.48,265.0,263.08,263.41,38216.0,241.7894,243.1842,241.4223,241.7251,38216.0
2021-06-29 09:40:00,263.41,263.5,262.12,263.38,25286.0,241.7251,241.8077,240.5413,241.6976,25286.0
2021-06-29 09:50:00,263.48,263.55,262.6,263.39,16640.0,241.7894,241.8536,240.9818,241.7068,16640.0
2021-06-29 10:00:00,263.41,263.47,262.47,262.84,33488.0,241.7251,241.7802,240.8625,241.2021,33488.0
2021-06-29 10:10:00,262.74,263.24,262.74,262.84,13374.0,241.1103,241.5691,241.1103,241.2021,13374.0
2021-06-29 10:20:00,262.87,263.19,262.51,262.81,18261.0,241.2296,241.5232,240.8992,241.1745,18261.0
2021-06-29 10:30:00,262.78,263.02,261.88,262.11,29436.0,241.147,241.3672,240.3211,240.5322,29436.0
2021-06-29 10:40:00,262.01,262.51,261.65,261.87,23573.0,240.4404,240.8992,240.11,240.3119,23573.0
2021-06-29 10:50:00,261.84,262.44,261.72,262.42,26852.0,240.2844,240.835,240.1743,240.8166,26852.0
2021-06-29 11:00:00,262.48,262.54,261.71,261.73,76542.0,240.8717,240.9268,240.1651,240.1834,76542.0
2021-06-29 11:10:00,261.76,262.51,261.75,262.19,56286.0,240.211,240.8992,240.2018,240.6056,56286.0
2021-06-29 11:20:00,262.3,262.81,262.2,262.65,59769.0,240.7065,241.1745,240.6147,241.0277,59769.0
2021-06-29 11:30:00,262.61,262.61,261.97,261.97,17450.0,240.991,240.991,240.4037,240.4037,17450.0
2021-06-29 11:40:00,262.12,262.51,262.09,262.1,27234.0,240.5413,240.8992,240.5138,240.523,27234.0
2021-06-29 11:50:00,262.09,262.54,261.9,262.54,39810.0,240.5138,240.9268,240.3394,240.9268,39810.0
2021-06-29 12:00:00,262.54,262.8,262.22,262.24,23251.0,240.9268,241.1654,240.6331,240.6515,23251.0
2021-06-29 12:10:00,262.26,262.71,262.26,262.71,31712.0,240.6698,241.0828,240.6698,241.0828,31712.0
2021-06-29 12:20:00,262.76,263.15,262.64,263.15,8181.0,241.1286,241.4865,241.0185,241.4865,8181.0
2021-06-29 12:30:00,263.03,263.08,262.79,262.99,7276.0,241.3764,241.4223,241.1562,241.3397,7276.0
2021-06-29 12:40:00,263.0,263.22,262.69,263.11,14661.0,241.3489,241.5508,241.0644,241.4498,14661.0
2021-06-29 12:50:00,263.12,263.12,262.79,262.91,18286.0,241.459,241.459,241.1562,241.2663,18286.0
2021-06-29 13:00:00,262.96,263.12,262.67,262.8,24224.0,241.3122,241.459,241.0461,241.1654,24224.0
2021-06-29 13:10:00,262.84,263.0,262.72,263.0,20835.0,241.2021,241.3489,241.0919,241.3489,20835.0
2021-06-29 13:20:00,262.92,262.93,262.53,262.53,13551.0,241.2755,241.2847,240.9176,240.9176,13551.0
2021-06-29 13:30:00,262.56,262.74,262.23,262.28,12886.0,240.9451,241.1103,240.6423,240.6882,12886.0
2021-06-29 13:40:00,262.25,262.32,262.11,262.32,13881.0,240.6606,240.7249,240.5322,240.7249,13881.0
2021-06-29 13:50:00,262.31,262.53,262.26,262.35,14768.0,240.7157,240.9176,240.6698,240.7524,14768.0
2021-06-29 14:00:00,262.35,262.46,262.11,262.23,16353.0,240.7524,240.8533,240.5322,240.6423,16353.0
2021-06-29 14:10:00,262.22,262.32,261.93,261.95,16533.0,240.6331,240.7249,240.367,240.3853,16533.0
2021-06-29 14:20:00,261.95,262.29,261.72,261.74,18878.0,240.3853,240.6973,240.1743,240.1926,18878.0
2021-06-29 14:30:00,261.74,261.86,261.42,261.5,14045.0,240.1926,240.3027,239.899,239.9724,14045.0
2021-06-29 14:40:00,261.45,261.47,261.15,261.22,10530.0,239.9265,239.9448,239.6512,239.7154,10530.0
2021-06-29 14:50:00,261.21,261.86,261.2,261.65,20336.0,239.7062,240.3027,239.6971,240.11,20336.0
2021-06-29 15:00:00,261.63,261.84,261.47,261.71,15416.0,240.0917,240.2844,239.9448,240.1651,15416.0
2021-06-29 15:10:00,261.75,262.23,261.72,262.02,22854.0,240.2018,240.6423,240.1743,240.4496,22854.0
2021-06-29 15:20:00,262.02,262.48,261.98,262.21,46001.0,240.4496,240.8717,240.4129,240.6239,46001.0
2021-06-29 15:30:00,262.17,262.2,261.78,262.1,28964.0,240.5872,240.6147,240.2293,240.523,28964.0
2021-06-29 15:40:00,262.06,262.27,261.76,261.88,25334.0,240.4863,240.679,240.211,240.3211,25334.0
2021-06-29 15:50:00,261.94,262.4,261.89,262.03,62457.0,240.3762,240.7983,240.3303,240.4587,62457.0
2021-06-30 09:30:00,262.77,264.81,262.28,264.13,45321.0,241.1378,243.0099,240.6882,242.3859,45321.0
2021-06-30 09:40:00,264.19,264.68,263.34,263.85,19885.0,242.4409,242.8906,241.6609,242.1289,19885.0
2021-06-30 09:50:00,264.0,264.58,263.74,264.06,18988.0,242.2666,242.7988,242.028,242.3216,18988.0
2021-06-30 10:00:00,264.06,264.4,263.6,264.34,26387.0,242.3216,242.6336,241.8995,242.5786,26387.0
2021-06-30 10:10:00,264.37,265.12,264.36,264.88,38115.0,242.6061,243.2944,242.5969,243.0741,38115.0
2021-06-30 10:20:00,264.94,265.77,264.55,264.75,64004.0,243.1292,243.8909,242.7713,242.9548,64004.0
2021-06-30 10:30:00,264.88,265.05,264.45,264.53,21993.0,243.0741,243.2301,242.6795,242.7529,21993.0
2021-06-30 10:40:00,264.51,265.19,264.31,265.03,88188.0,242.7346,243.3586,242.551,243.2118,88188.0
2021-06-30 10:50:00,264.98,264.98,264.16,264.3,39417.0,243.1659,243.1659,242.4134,242.5419,39417.0
2021-06-30 11:00:00,264.35,264.39,263.75,264.29,13409.0,242.5878,242.6245,242.0371,242.5327,13409.0
2021-06-30 11:10:00,264.23,264.25,263.78,263.88,9630.0,242.4776,242.496,242.0647,242.1564,9630.0
2021-06-30 11:20:00,263.88,264.01,263.58,263.61,9522.0,242.1564,242.2757,241.8811,241.9087,9522.0
2021-06-30 11:30:00,263.63,263.89,263.56,263.63,8473.0,241.927,242.1656,241.8628,241.927,8473.0
2021-06-30 11:40:00,263.56,264.1,263.34,263.42,12189.0,241.8628,242.3583,241.6609,241.7343,12189.0
2021-06-30 11:50:00,263.44,263.54,263.2,263.2,6827.0,241.7527,241.8444,241.5324,241.5324,6827.0
2021-06-30 12:00:00,263.19,263.53,263.1,263.13,9058.0,241.5232,241.8353,241.4407,241.4682,9058.0
2021-06-30 12:10:00,263.18,263.26,262.72,263.15,17295.0,241.5141,241.5875,241.0919,241.4865,17295.0
2021-06-30 12:20:00,263.15,263.94,262.94,263.75,9239.0,241.4865,242.2115,241.2938,242.0371,9239.0
2021-06-30 12:30:00,263.75,264.23,263.75,264.1,8830.0,242.0371,242.4776,242.0371,242.3583,8830.0
2021-06-30 12:40:00,264.2,264.63,264.13,264.4,7929.0,242.4501,242.8447,242.3859,242.6336,7929.0
2021-06-30 12:50:00,264.38,264.7,264.33,264.63,7098.0,242.6153,242.9089,242.5694,242.8447,7098.0
2021-06-30 13:00:00,264.57,264.64,264.34,264.59,6039.0,242.7896,242.8539,242.5786,242.808,6039.0
2021-06-30 13:10:00,264.55,264.55,264.13,264.17,7503.0,242.7713,242.7713,242.3859,242.4226,7503.0
2021-06-30 13:20:00,264.15,264.22,264.05,264.19,4624.0,242.4042,242.4685,242.3124,242.4409,4624.0
2021-06-30 13:30:00,264.27,264.35,264.05,264.27,7589.0,242.5143,242.5878,242.3124,242.5143,7589.0
2021-06-30 13:40:00,264.35,264.39,264.12,264.21,4482.0,242.5878,242.6245,242.3767,242.4593,4482.0
2021-06-30 13:50:00,264.23,264.58,264.22,264.58,4236.0,242.4776,242.7988,242.4685,242.7988,4236.0
2021-06-30 14:00:00,264.52,264.81,264.34,264.6,8387.0,242.7438,243.0099,242.5786,242.8172,8387.0
2021-06-30 14:10:00,264.57,264.95,264.53,264.75,7656.0,242.7896,243.1384,242.7529,242.9548,7656.0
2021-06-30 14:20:00,264.73,265.01,264.73,264.98,6574.0,242.9365,243.1934,242.9365,243.1659,6574.0
2021-06-30 14:30:00,265.02,265.02,264.76,264.81,8242.0,243.2026,243.2026,242.964,243.0099,8242.0
2021-06-30 14:40:00,264.82,264.95,264.7,264.95,5569.0,243.0191,243.1384,242.9089,243.1384,5569.0
2021-06-30 14:50:00,264.91,264.91,264.53,264.7,6078.0,243.1016,243.1016,242.7529,242.9089,6078.0
2021-06-30 15:00:00,264.71,264.71,264.47,264.52,7058.0,242.9181,242.9181,242.6979,242.7438,7058.0
2021-06-30 15:10:00,264.57,264.78,264.42,264.42,9451.0,242.7896,242.9824,242.652,242.652,9451.0
2021-06-30 15:20:00,264.48,264.75,264.45,264.71,11663.0,242.707,242.9548,242.6795,242.9181,11663.0
2021-06-30 15:30:00,264.71,265.27,264.66,265.09,10568.0,242.9181,243.432,242.8722,243.2668,10568.0
2021-06-30 15:40:00,265.07,265.21,264.73,264.96,21002.0,243.2485,243.377,242.9365,243.1475,21002.0
2021-06-30 15:50:00,264.9,265.72,264.78,265.21,78621.0,243.0925,243.845,242.9824,243.377,78621.0
2021-07-01 09:30:00,266.68,267.5,266.46,267.21,22808.0,244.7259,245.4784,244.524,245.2123,22808.0
2021-07-01 09:40:00,267.06,268.1,266.9,267.74,34643.0,245.0747,246.029,244.9278,245.6987,34643.0
2021-07-01 09:50:00,267.86,268.2,267.53,267.76,28628.0,245.8088,246.1208,245.506,245.717,28628.0
2021-07-01 10:00:00,267.67,268.27,267.26,267.94,31195.0,245.6344,246.185,245.2582,245.8822,31195.0
2021-07-01 10:10:00,267.93,268.68,267.85,268.66,31452.0,245.873,246.5613,245.7996,246.5429,31452.0
2021-07-01 10:20:00,268.6,268.64,267.39,267.57,17922.0,246.4879,246.5246,245.3775,245.5427,17922.0
2021-07-01 10:30:00,267.75,267.83,267.47,267.62,19517.0,245.7079,245.7813,245.4509,245.5886,19517.0
2021-07-01 10:40:00,267.63,268.18,267.54,268.16,20563.0,245.5977,246.1025,245.5151,246.0841,20563.0
2021-07-01 10:50:00,268.23,269.0,268.23,268.64,26439.0,246.1483,246.8549,246.1483,246.5246,26439.0
2021-07-01 11:00:00,268.58,268.89,268.22,268.61,12361.0,246.4695,246.754,246.1392,246.4971,12361.0
2021-07-01 11:10:00,268.64,268.8,268.44,268.44,7683.0,246.5246,246.6714,246.341,246.341,7683.0
2021-07-01 11:20:00,268.44,268.55,268.23,268.54,12923.0,246.341,246.442,246.1483,246.4328,12923.0
2021-07-01 11:30:00,268.53,268.6,268.21,268.47,7308.0,246.4236,246.4879,246.13,246.3686,7308.0
2021-07-01 11:40:00,268.48,268.48,267.68,267.72,10631.0,246.3778,246.3778,245.6436,245.6803,10631.0
2021-07-01 11:50:00,267.77,268.04,267.38,267.43,14031.0,245.7262,245.974,245.3683,245.4142,14031.0
2021-07-01 12:00:00,267.62,268.14,267.6,267.91,7405.0,245.5886,246.0657,245.5702,245.8547,7405.0
2021-07-01 12:10:00,267.97,268.0,267.69,267.9,8067.0,245.9097,245.9373,245.6528,245.8455,8067.0
2021-07-01 12:20:00,267.89,267.92,267.72,267.86,9255.0,245.8363,245.8639,245.6803,245.8088,9255.0
2021-07-01 12:30:00,267.87,268.06,267.74,268.03,9958.0,245.818,245.9923,245.6987,245.9648,9958.0
2021-07-01 12:40:00,267.97,268.04,267.75,267.75,8694.0,245.9097,245.974,245.7079,245.7079,8694.0
2021-07-01 12:50:00,267.87,268.18,267.86,268.13,15710.0,245.818,246.1025,245.8088,246.0566,15710.0
2021-07-01 13:00:00,268.1,268.39,268.02,268.3,12162.0,246.029,246.2952,245.9556,246.2126,12162.0
2021-07-01 13:10:00,268.26,268.35,268.13,268.3,7499.0,246.1759,246.2585,246.0566,246.2126,7499.0
2021-07-01 13:20:00,268.27,268.44,268.17,268.37,9791.0,246.185,246.341,246.0933,246.2768,9791.0
2021-07-01 13:30:00,268.43,268.65,268.32,268.6,7203.0,246.3319,246.5338,246.2309,246.4879,7203.0
2021-07-01 13:40:00,268.55,268.6,268.33,268.39,17144.0,246.442,246.4879,246.2401,246.2952,17144.0
2021-07-01 13:50:00,268.44,268.61,268.26,268.3,10703.0,246.341,246.4971,246.1759,246.2126,10703.0
2021-07-01 14:00:00,268.3,268.31,268.13,268.19,10037.0,246.2126,246.2217,246.0566,246.1116,10037.0
2021-07-01 14:10:00,268.2,268.4,268.04,268.31,10690.0,246.1208,246.3043,245.974,246.2217,10690.0
2021-07-01 14:20:00,268.26,268.49,268.14,268.41,8886.0,246.1759,246.3869,246.0657,246.3135,8886.0
2021-07-01 14:30:00,268.39,268.62,268.33,268.47,14253.0,246.2952,246.5062,246.2401,246.3686,14253.0
2021-07-01 14:40:00,268.58,268.75,268.54,268.57,9807.0,246.4695,246.6255,246.4328,246.4603,9807.0
2021-07-01 14:50:00,268.55,268.86,268.52,268.67,12848.0,246.442,246.7265,246.4145,246.5521,12848.0
2021-07-01 15:00:00,268.67,268.86,268.6,268.83,9491.0,246.5521,246.7265,246.4879,246.6989,9491.0
2021-07-01 15:10:00,268.86,269.11,268.8,269.07,11713.0,246.7265,246.9559,246.6714,246.9192,11713.0
2021-07-01 15:20:00,269.03,269.2,268.91,269.18,12290.0,246.8825,247.0385,246.7724,247.0201,12290.0
2021-07-01 15:30:00,269.18,269.22,268.67,268.72,27195.0,247.0201,247.0568,246.5521,246.598,27195.0
2021-07-01 15:40:00,268.72,269.0,268.55,268.83,29763.0,246.598,246.8549,246.442,246.6989,29763.0
2021-07-01 15:50:00,268.8,269.42,268.8,269.42,95387.0,246.6714,247.2404,246.6714,247.2404,95387.0
2021-07-02 09:30:00,269.37,270.42,268.62,269.04,41639.0,247.1945,248.158,246.5062,246.8917,41639.0
2021-07-02 09:40:00,269.2,270.73,269.19,270.47,27164.0,247.0385,248.4425,247.0293,248.2039,27164.0
2021-07-02 09:50:00,270.59,270.79,270.07,270.54,45729.0,248.3141,248.4976,247.8369,248.2682,45729.0
2021-07-02 10:00:00,270.54,270.56,270.22,270.42,30414.0,248.2682,248.2865,247.9745,248.158,30414.0
2021-07-02 10:10:00,270.49,271.07,270.16,270.69,31272.0,248.2223,248.7545,247.9195,248.4058,31272.0
2021-07-02 10:20:00,270.59,271.17,270.42,271.17,16450.0,248.3141,248.8463,248.158,248.8463,16450.0
2021-07-02 10:30:00,271.13,271.88,271.1,271.49,30457.0,248.8096,249.4979,248.7821,249.14,30457.0
2021-07-02 10:40:00,271.44,271.71,271.15,271.21,16590.0,249.0941,249.3418,248.828,248.883,16590.0
2021-07-02 10:50:00,271.18,271.55,270.95,271.47,24373.0,248.8555,249.195,248.6444,249.1216,24373.0
2021-07-02 11:00:00,271.43,271.5,270.64,270.78,15389.0,249.0849,249.1491,248.3599,248.4884,15389.0
2021-07-02 11:10:00,270.78,271.03,270.74,270.75,25077.0,248.4884,248.7178,248.4517,248.4609,25077.0
2021-07-02 11:20:00,270.75,271.31,270.73,271.28,14194.0,248.4609,248.9748,248.4425,248.9472,14194.0
2021-07-02 11:30:00,271.26,271.35,270.35,270.37,17342.0,248.9289,249.0115,248.0938,248.1122,17342.0
2021-07-02 11:40:00,270.31,271.07,270.3,271.06,26816.0,248.0571,248.7545,248.0479,248.7454,26816.0
2021-07-02 11:50:00,271.02,271.02,270.58,270.89,15572.0,248.7087,248.7087,248.3049,248.5894,15572.0
2021-07-02 12:00:00,270.89,270.94,270.7,270.8,10928.0,248.5894,248.6352,248.415,248.5068,10928.0
2021-07-02 12:10:00,270.8,270.81,270.37,270.46,23361.0,248.5068,248.5159,248.1122,248.1948,23361.0
2021-07-02 12:20:00,270.46,270.77,270.2,270.34,81379.0,248.1948,248.4792,247.9562,248.0846,81379.0
2021-07-02 12:30:00,270.34,270.62,270.16,270.36,29834.0,248.0846,248.3416,247.9195,248.103,29834.0
2021-07-02 12:40:00,270.4,270.77,270.39,270.43,19486.0,248.1397,248.4792,248.1305,248.1672,19486.0
2021-07-02 12:50:00,270.47,270.61,270.33,270.41,18119.0,248.2039,248.3324,248.0755,248.1489,18119.0
2021-07-02 13:00:00,270.41,270.87,270.4,270.73,9357.0,248.1489,248.571,248.1397,248.4425,9357.0
2021-07-02 13:10:00,270.66,270.83,270.49,270.7,11170.0,248.3783,248.5343,248.2223,248.415,11170.0
2021-07-02 13:20:00,270.69,270.87,270.62,270.84,9915.0,248.4058,248.571,248.3416,248.5435,9915.0
2021-07-02 13:30:00,270.79,270.92,270.57,270.92,10259.0,248.4976,248.6169,248.2957,248.6169,10259.0
2021-07-02 13:40:00,270.93,271.02,270.68,270.85,12456.0,248.6261,248.7087,248.3966,248.5526,12456.0
2021-07-02 13:50:00,270.86,270.97,270.77,270.89,7129.0,248.5618,248.6628,248.4792,248.5894,7129.0
2021-07-02 14:00:00,270.87,271.11,270.8,270.94,9367.0,248.571,248.7912,248.5068,248.6352,9367.0
2021-07-02 14:10:00,270.99,271.03,270.76,270.93,11457.0,248.6811,248.7178,248.4701,248.6261,11457.0
2021-07-02 14:20:00,270.89,270.95,270.65,270.7,10271.0,248.5894,248.6444,248.3691,248.415,10271.0
2021-07-02 14:30:00,270.76,270.85,270.65,270.78,9273.0,248.4701,248.5526,248.3691,248.4884,9273.0
2021-07-02 14:40:00,270.82,270.89,270.55,270.67,14238.0,248.5251,248.5894,248.2773,248.3875,14238.0
2021-07-02 14:50:00,270.64,270.74,270.4,270.49,14618.0,248.3599,248.4517,248.1397,248.2223,14618.0
2021-07-02 15:00:00,270.51,270.98,270.51,270.97,21703.0,248.2406,248.6719,248.2406,248.6628,21703.0
2021-07-02 15:10:00,270.92,271.0,270.58,270.71,26950.0,248.6169,248.6903,248.3049,248.4242,26950.0
2021-07-02 15:20:00,270.71,270.93,270.68,270.76,25991.0,248.4242,248.6261,248.3966,248.4701,25991.0
2021-07-02 15:30:00,270.75,271.19,270.56,270.74,40962.0,248.4609,248.8647,248.2865,248.4517,40962.0
2021-07-02 15:40:00,270.72,270.92,270.55,270.82,24826.0,248.4333,248.6169,248.2773,248.5251,24826.0
2021-07-02 15:50:00,270.84,271.16,270.74,270.98,79256.0,248.5435,248.8371,248.4517,248.6719,79256.0
2021-07-06 09:30:00,270.13,271.23,269.14,269.83,22898.0,247.8919,248.9014,246.9834,247.6166,22898.0
2021-07-06 09:40:00,269.84,270.09,269.49,269.8,15476.0,247.6258,247.8552,247.3046,247.5891,15476.0
2021-07-06 09:50:00,269.8,269.8,269.35,269.5,17546.0,247.5891,247.5891,247.1761,247.3138,17546.0
2021-07-06 10:00:00,269.5,269.54,267.79,267.93,23554.0,247.3138,247.3505,245.7446,245.873,23554.0
2021-07-06 10:10:00,267.93,268.25,267.13,267.6,15293.0,245.873,246.1667,245.1389,245.5702,15293.0
2021-07-06 10:20:00,267.46,267.51,266.85,266.87,10921.0,245.4417,245.4876,244.8819,244.9003,10921.0
2021-07-06 10:30:00,266.82,266.99,266.4,266.92,11923.0,244.8544,245.0104,244.469,244.9462,11923.0
2021-07-06 10:40:00,266.83,266.94,265.86,265.99,34536.0,244.8636,244.9645,243.9734,244.0927,34536.0
2021-07-06 10:50:00,265.85,266.0,265.46,266.0,43504.0,243.9643,244.1019,243.6064,244.1019,43504.0
2021-07-06 11:00:00,266.15,266.2,265.53,266.14,17011.0,244.2396,244.2855,243.6706,244.2304,17011.0
2021-07-06 11:10:00,266.07,266.26,265.75,265.92,11161.0,244.1662,244.3405,243.8725,244.0285,11161.0
2021-07-06 11:20:00,265.97,266.13,265.63,266.12,9603.0,244.0744,244.2212,243.7624,244.212,9603.0
2021-07-06 11:30:00,266.12,266.6,266.07,266.44,14757.0,244.212,244.6525,244.1662,244.5057,14757.0
2021-07-06 11:40:00,266.45,266.78,266.41,266.68,20414.0,244.5149,244.8177,244.4782,244.7259,20414.0
2021-07-06 11:50:00,266.6,266.6,266.12,266.39,20893.0,244.6525,244.6525,244.212,244.4598,20893.0
2021-07-06 12:00:00,266.37,266.53,266.11,266.41,14076.0,244.4415,244.5883,244.2029,244.4782,14076.0
2021-07-06 12:10:00,266.44,267.19,266.44,267.19,19813.0,244.5057,245.194,244.5057,245.194,19813.0
2021-07-06 12:20:00,267.1,267.23,266.69,267.21,12646.0,245.1114,245.2307,244.7351,245.2123,12646.0
2021-07-06 12:30:00,267.19,267.68,267.13,267.68,33013.0,245.194,245.6436,245.1389,245.6436,33013.0
2021-07-06 12:40:00,267.57,267.87,267.46,267.79,20215.0,245.5427,245.818,245.4417,245.7446,20215.0
2021-07-06 12:50:00,267.77,268.03,267.74,267.9,9339.0,245.7262,245.9648,245.6987,245.8455,9339.0
2021-07-06 13:00:00,267.9,268.08,267.82,268.07,13840.0,245.8455,246.0107,245.7721,246.0015,13840.0
2021-07-06 13:10:00,268.02,268.33,267.85,268.25,12056.0,245.9556,246.2401,245.7996,246.1667,12056.0
2021-07-06 13:20:00,268.24,268.37,267.93,268.07,12283.0,246.1575,246.2768,245.873,246.0015,12283.0
2021-07-06 13:30:00,268.07,268.16,267.93,268.1,11130.0,246.0015,246.0841,245.873,246.029,11130.0
2021-07-06 13:40:00,268.09,268.52,268.08,268.52,11476.0,246.0199,246.4145,246.0107,246.4145,11476.0
2021-07-06 13:50:00,268.61,268.73,268.41,268.63,10643.0,246.4971,246.6072,246.3135,246.5154,10643.0
2021-07-06 14:00:00,268.6,268.84,268.6,268.74,10112.0,246.4879,246.7081,246.4879,246.6164,10112.0
2021-07-06 14:10:00,268.7,268.7,268.24,268.32,21580.0,246.5796,246.5796,246.1575,246.2309,21580.0
2021-07-06 14:20:00,268.33,268.51,268.29,268.35,17242.0,246.2401,246.4053,246.2034,246.2585,17242.0
2021-07-06 14:30:00,268.43,268.53,268.24,268.4,21969.0,246.3319,246.4236,246.1575,246.3043,21969.0
2021-07-06 14:40:00,268.4,268.4,268.09,268.24,28917.0,246.3043,246.3043,246.0199,246.1575,28917.0
2021-07-06 14:50:00,268.23,268.34,268.08,268.16,14867.0,246.1483,246.2493,246.0107,246.0841,14867.0
2021-07-06 15:00:00,268.15,268.22,267.68,267.9,31342.0,246.0749,246.1392,245.6436,245.8455,31342.0
2021-07-06 15:10:00,267.93,268.17,267.66,267.9,28280.0,245.873,246.0933,245.6253,245.8455,28280.0
2021-07-06 15:20:00,267.94,268.46,267.93,268.29,36042.0,245.8822,246.3594,245.873,246.2034,36042.0
2021-07-06 15:30:00,268.33,268.65,268.14,268.65,24934.0,246.2401,246.5338,246.0657,246.5338,24934.0
2021-07-06 15:40:00,268.7,269.39,268.5,269.34,31415.0,246.5796,247.2128,246.3961,247.167,31415.0
2021-07-06 15:50:00,269.24,269.45,268.71,269.29,157899.0,247.0752,247.2679,246.5888,247.1211,157899.0
2021-07-07 09:30:00,268.43,271.04,268.29,270.51,25306.0,246.3319,248.727,246.2034,248.2406,25306.0
2021-07-07 09:40:00,270.62,271.04,269.38,271.04,16943.0,248.3416,248.727,247.2037,248.727,16943.0
2021-07-07 09:50:00,271.04,271.04,270.0,270.8,20882.0,248.727,248.727,247.7726,248.5068,20882.0
2021-07-07 10:00:00,270.82,271.34,270.55,271.34,24248.0,248.5251,249.0023,248.2773,249.0023,24248.0
2021-07-07 10:10:00,271.55,271.56,270.66,271.05,20502.0,249.195,249.2042,248.3783,248.7362,20502.0
2021-07-07 10:20:00,271.12,271.68,270.81,271.17,38989.0,248.8004,249.3143,248.5159,248.8463,38989.0
2021-07-07 10:30:00,271.19,272.2,271.1,271.75,24569.0,248.8647,249.7915,248.7821,249.3786,24569.0
2021-07-07 10:40:00,271.7,272.63,271.54,272.31,14466.0,249.3327,250.1861,249.1858,249.8925,14466.0
2021-07-07 10:50:00,272.24,272.31,271.82,272.31,23074.0,249.8282,249.8925,249.4428,249.8925,23074.0
2021-07-07 11:00:00,272.45,272.92,272.42,272.73,11558.0,250.0209,250.4522,249.9934,250.2779,11558.0
2021-07-07 11:10:00,272.85,273.49,272.81,273.36,11021.0,250.388,250.9753,250.3513,250.856,11021.0
2021-07-07 11:20:00,273.37,273.91,273.36,273.74,19409.0,250.8652,251.3607,250.856,251.2047,19409.0
2021-07-07 11:30:00,273.71,274.44,273.71,274.19,11260.0,251.1772,251.8471,251.1772,251.6177,11260.0
2021-07-07 11:40:00,274.31,274.52,273.76,273.79,7725.0,251.7278,251.9205,251.2231,251.2506,7725.0
2021-07-07 11:50:00,273.87,273.87,273.1,273.25,10094.0,251.324,251.324,250.6174,250.7551,10094.0
2021-07-07 12:00:00,273.3,273.86,273.28,273.86,18262.0,250.801,251.3149,250.7826,251.3149,18262.0
2021-07-07 12:10:00,273.76,273.91,273.6,273.84,6640.0,251.2231,251.3607,251.0763,251.2965,6640.0
2021-07-07 12:20:00,273.91,273.94,273.59,273.69,16203.0,251.3607,251.3883,251.0671,251.1588,16203.0
2021-07-07 12:30:00,273.74,274.0,273.3,273.35,15789.0,251.2047,251.4433,250.801,250.8468,15789.0
2021-07-07 12:40:00,273.41,273.67,272.93,272.97,6974.0,250.9019,251.1405,250.4614,250.4981,6974.0
2021-07-07 12:50:00,273.03,273.14,272.95,273.1,7398.0,250.5532,250.6541,250.4798,250.6174,7398.0
2021-07-07 13:00:00,273.24,273.85,273.2,273.64,10585.0,250.7459,251.3057,250.7092,251.113,10585.0
2021-07-07 13:10:00,273.61,273.98,273.5,273.77,7393.0,251.0854,251.425,250.9845,251.2323,7393.0
2021-07-07 13:20:00,273.75,273.85,273.39,273.85,13229.0,251.2139,251.3057,250.8835,251.3057,13229.0
2021-07-07 13:30:00,273.85,273.86,273.68,273.77,6652.0,251.3057,251.3149,251.1497,251.2323,6652.0
2021-07-07 13:40:00,273.83,274.18,273.61,274.09,12077.0,251.2873,251.6085,251.0854,251.5259,12077.0
2021-07-07 13:50:00,274.09,274.4,274.09,274.16,12687.0,251.5259,251.8104,251.5259,251.5902,12687.0
2021-07-07 14:00:00,274.18,274.42,274.06,274.33,9244.0,251.6085,251.8288,251.4984,251.7462,9244.0
2021-07-07 14:10:00,274.29,274.29,273.85,274.02,8918.0,251.7095,251.7095,251.3057,251.4617,8918.0
2021-07-07 14:20:00,273.96,273.97,273.59,273.61,5517.0,251.4066,251.4158,251.0671,251.0854,5517.0
2021-07-07 14:30:00,273.56,273.72,273.55,273.65,6663.0,251.0396,251.1864,251.0304,251.1221,6663.0
2021-07-07 14:40:00,273.61,273.99,273.58,273.99,12093.0,251.0854,251.4342,251.0579,251.4342,12093.0
2021-07-07 14:50:00,274.0,274.14,273.94,273.97,8682.0,251.4433,251.5718,251.3883,251.4158,8682.0
2021-07-07 15:00:00,274.01,274.29,274.01,274.24,13458.0,251.4525,251.7095,251.4525,251.6636,13458.0
2021-07-07 15:10:00,274.29,274.52,274.23,274.23,13596.0,251.7095,251.9205,251.6544,251.6544,13596.0
2021-07-07 15:20:00,274.25,274.34,274.02,274.05,18260.0,251.6727,251.7553,251.4617,251.4892,18260.0
2021-07-07 15:30:00,274.05,274.12,273.62,273.8,35360.0,251.4892,251.5534,251.0946,251.2598,35360.0
2021-07-07 15:40:00,273.84,274.03,273.54,273.78,48881.0,251.2965,251.4709,251.0212,251.2414,48881.0
2021-07-07 15:50:00,273.83,274.02,273.33,273.5,130632.0,251.2873,251.4617,250.8285,250.9845,130632.0
2021-07-08 09:30:00,265.23,267.22,264.05,264.25,131925.0,243.3953,245.2215,242.3124,242.496,131925.0
2021-07-08 09:40:00,264.5,264.51,261.14,262.08,86476.0,242.7254,242.7346,239.642,240.5046,86476.0
2021-07-08 09:50:00,262.08,262.1,259.5,259.54,113418.0,240.5046,240.523,238.137,238.1737,113418.0
2021-07-08 10:00:00,259.45,259.45,255.77,255.86,91279.0,238.0911,238.0911,234.7141,234.7967,91279.0
2021-07-08 10:10:00,255.85,256.93,255.01,255.85,109751.0,234.7875,235.7786,234.0167,234.7875,109751.0
2021-07-08 10:20:00,255.82,256.68,254.58,255.18,92490.0,234.76,235.5492,233.6221,234.1727,92490.0
2021-07-08 10:30:00,255.21,255.41,254.44,254.9,60249.0,234.2002,234.3837,233.4936,233.9157,60249.0
2021-07-08 10:40:00,254.9,255.68,254.61,254.95,54664.0,233.9157,234.6315,233.6496,233.9616,54664.0
2021-07-08 10:50:00,254.95,255.63,253.97,254.23,99414.0,233.9616,234.5856,233.0623,233.3009,99414.0
2021-07-08 11:00:00,254.11,256.17,254.1,255.93,74050.0,233.1907,235.0812,233.1816,234.8609,74050.0
2021-07-08 11:10:00,255.93,256.4,255.18,256.12,72245.0,234.8609,235.2922,234.1727,235.0353,72245.0
2021-07-08 11:20:00,256.12,256.35,255.49,255.61,60945.0,235.0353,235.2463,234.4571,234.5673,60945.0
2021-07-08 11:30:00,255.66,256.14,255.27,255.8,71905.0,234.6131,235.0536,234.2552,234.7416,71905.0
2021-07-08 11:40:00,255.79,256.2,255.13,255.85,41188.0,234.7324,235.1087,234.1268,234.7875,41188.0
2021-07-08 11:50:00,255.76,256.42,255.01,255.24,35125.0,234.7049,235.3106,234.0167,234.2277,35125.0
2021-07-08 12:00:00,255.33,257.0,255.28,256.94,54778.0,234.3103,235.8428,234.2644,235.7878,54778.0
2021-07-08 12:10:00,256.93,257.0,256.11,256.48,47232.0,235.7786,235.8428,235.0261,235.3656,47232.0
2021-07-08 12:20:00,256.46,256.71,255.59,256.24,39965.0,235.3473,235.5767,234.5489,235.1454,39965.0
2021-07-08 12:30:00,256.21,257.41,256.12,257.25,82182.0,235.1179,236.2191,235.0353,236.0722,82182.0
2021-07-08 12:40:00,257.25,257.73,257.17,257.18,50747.0,236.0722,236.5127,235.9988,236.008,50747.0
2021-07-08 12:50:00,257.17,257.44,257.05,257.13,38229.0,235.9988,236.2466,235.8887,235.9621,38229.0
2021-07-08 13:00:00,257.13,257.21,256.52,256.69,64431.0,235.9621,236.0355,235.4023,235.5583,64431.0
2021-07-08 13:10:00,256.63,256.63,255.62,256.16,29591.0,235.5033,235.5033,234.5764,235.072,29591.0
2021-07-08 13:20:00,256.12,256.25,255.66,256.25,41720.0,235.0353,235.1546,234.6131,235.1546,41720.0
2021-07-08 13:30:00,256.24,256.32,255.53,256.04,33470.0,235.1454,235.2188,234.4938,234.9619,33470.0
2021-07-08 13:40:00,256.05,256.42,255.66,255.69,31219.0,234.971,235.3106,234.6131,234.6407,31219.0
2021-07-08 13:50:00,255.65,255.78,254.81,254.83,38213.0,234.604,234.7233,233.8331,233.8515,38213.0
2021-07-08 14:00:00,254.88,254.88,254.3,254.65,30669.0,233.8974,233.8974,233.3651,233.6863,30669.0
2021-07-08 14:10:00,254.69,255.13,254.35,254.43,28524.0,233.723,234.1268,233.411,233.4844,28524.0
2021-07-08 14:20:00,254.39,254.74,254.27,254.6,31115.0,233.4477,233.7689,233.3376,233.6404,31115.0
2021-07-08 14:30:00,254.52,254.78,254.26,254.38,47271.0,233.567,233.8056,233.3284,233.4385,47271.0
2021-07-08 14:40:00,254.33,254.64,254.3,254.39,25821.0,233.3926,233.6771,233.3651,233.4477,25821.0
2021-07-08 14:50:00,254.43,254.92,254.43,254.81,21348.0,233.4844,233.9341,233.4844,233.8331,21348.0
2021-07-08 15:00:00,254.76,254.95,254.36,254.39,34897.0,233.7872,233.9616,233.4202,233.4477,34897.0
2021-07-08 15:10:00,254.39,254.93,254.26,254.9,32338.0,233.4477,233.9432,233.3284,233.9157,32338.0
2021-07-08 15:20:00,254.9,255.04,254.46,254.57,51800.0,233.9157,234.0442,233.5119,233.6129,51800.0
2021-07-08 15:30:00,254.6,254.91,253.66,253.84,67302.0,233.6404,233.9249,232.7778,232.943,67302.0
2021-07-08 15:40:00,253.84,253.87,253.11,253.61,122316.0,232.943,232.9705,232.2731,232.7319,122316.0
2021-07-08 15:50:00,253.61,254.3,253.32,254.0,359061.0,232.7319,233.3651,232.4658,233.0898,359061.0
2021-07-09 09:30:00,264.31,265.53,260.0,264.05,181523.0,242.551,243.6706,238.5959,242.3124,181523.0
2021-07-09 09:40:00,264.19,265.44,261.93,262.21,66511.0,242.4409,243.588,240.367,240.6239,66511.0
2021-07-09 09:50:00,262.08,263.94,261.94,263.9,36551.0,240.5046,242.2115,240.3762,242.1748,36551.0
2021-07-09 10:00:00,263.95,265.14,263.95,265.05,30346.0,242.2207,243.3127,242.2207,243.2301,30346.0
2021-07-09 10:10:00,264.9,264.91,263.98,264.25,21130.0,243.0925,243.1016,242.2482,242.496,21130.0
2021-07-09 10:20:00,264.42,264.45,263.18,263.75,35936.0,242.652,242.6795,241.5141,242.0371,35936.0
2021-07-09 10:30:00,263.68,264.29,263.14,264.03,16685.0,241.9729,242.5327,241.4774,242.2941,16685.0
2021-07-09 10:40:00,264.13,264.21,263.49,263.79,15841.0,242.3859,242.4593,241.7985,242.0739,15841.0
2021-07-09 10:50:00,263.86,264.04,262.18,262.41,25466.0,242.1381,242.3033,240.5964,240.8075,25466.0
2021-07-09 11:00:00,262.5,263.72,262.5,263.28,28526.0,240.89,242.0096,240.89,241.6058,28526.0
2021-07-09 11:10:00,263.3,263.34,262.66,262.66,14431.0,241.6242,241.6609,241.0369,241.0369,14431.0
2021-07-09 11:20:00,262.75,262.95,262.31,262.72,25423.0,241.1195,241.303,240.7157,241.0919,25423.0
2021-07-09 11:30:00,262.84,263.61,262.55,263.43,16583.0,241.2021,241.9087,240.9359,241.7435,16583.0
2021-07-09 11:40:00,263.54,263.6,263.12,263.24,18758.0,241.8444,241.8995,241.459,241.5691,18758.0
2021-07-09 11:50:00,263.24,263.59,262.77,263.16,37520.0,241.5691,241.8903,241.1378,241.4957,37520.0
2021-07-09 12:00:00,263.16,263.31,262.73,262.97,18150.0,241.4957,241.6334,241.1011,241.3214,18150.0
2021-07-09 12:10:00,262.87,262.93,262.62,262.77,15228.0,241.2296,241.2847,241.0002,241.1378,15228.0
2021-07-09 12:20:00,262.73,262.94,262.46,262.46,13442.0,241.1011,241.2938,240.8533,240.8533,13442.0
2021-07-09 12:30:00,262.49,262.82,262.34,262.6,16293.0,240.8809,241.1837,240.7432,240.9818,16293.0
2021-07-09 12:40:00,262.62,262.66,262.34,262.59,13544.0,241.0002,241.0369,240.7432,240.9726,13544.0
2021-07-09 12:50:00,262.5,263.18,262.48,263.04,13321.0,240.89,241.5141,240.8717,241.3856,13321.0
2021-07-09 13:00:00,263.03,263.21,262.81,263.01,10224.0,241.3764,241.5416,241.1745,241.3581,10224.0
2021-07-09 13:10:00,263.08,263.23,262.48,262.88,18508.0,241.4223,241.56,240.8717,241.2388,18508.0
2021-07-09 13:20:00,262.82,263.18,262.6,263.12,13965.0,241.1837,241.5141,240.9818,241.459,13965.0
2021-07-09 13:30:00,263.12,263.17,262.66,263.0,11746.0,241.459,241.5049,241.0369,241.3489,11746.0
2021-07-09 13:40:00,263.03,263.13,262.9,263.13,9414.0,241.3764,241.4682,241.2571,241.4682,9414.0
2021-07-09 13:50:00,263.18,263.18,262.81,262.81,10459.0,241.5141,241.5141,241.1745,241.1745,10459.0
2021-07-09 14:00:00,262.82,262.93,262.64,262.8,9906.0,241.1837,241.2847,241.0185,241.1654,9906.0
2021-07-09 14:10:00,262.78,263.21,262.69,263.14,12548.0,241.147,241.5416,241.0644,241.4774,12548.0
2021-07-09 14:20:00,263.11,263.47,263.1,263.29,13589.0,241.4498,241.7802,241.4407,241.615,13589.0
2021-07-09 14:30:00,263.31,263.65,263.31,263.55,21434.0,241.6334,241.9454,241.6334,241.8536,21434.0
2021-07-09 14:40:00,263.59,263.64,263.39,263.63,20645.0,241.8903,241.9362,241.7068,241.927,20645.0
2021-07-09 14:50:00,263.63,263.64,263.28,263.4,22104.0,241.927,241.9362,241.6058,241.716,22104.0
2021-07-09 15:00:00,263.41,263.92,263.35,263.89,25108.0,241.7251,242.1932,241.6701,242.1656,25108.0
2021-07-09 15:10:00,263.89,264.22,263.79,264.22,25675.0,242.1656,242.4685,242.0739,242.4685,25675.0
2021-07-09 15:20:00,264.13,264.39,263.99,264.39,27274.0,242.3859,242.6245,242.2574,242.6245,27274.0
2021-07-09 15:30:00,264.37,264.46,263.77,263.78,37654.0,242.6061,242.6887,242.0555,242.0647,37654.0
2021-07-09 15:40:00,263.8,263.86,263.15,263.64,56669.0,242.083,242.1381,241.4865,241.9362,56669.0
2021-07-09 15:50:00,263.69,264.19,263.52,263.65,155450.0,241.9821,242.4409,241.8261,241.9454,155450.0
2021-07-12 09:30:00,261.18,262.97,260.0,262.21,27871.0,239.6787,241.3214,238.5959,240.6239,27871.0
2021-07-12 09:40:00,262.38,262.48,261.25,262.1,9608.0,240.7799,240.8717,239.743,240.523,9608.0
2021-07-12 09:50:00,262.1,262.77,261.86,262.56,15294.0,240.523,241.1378,240.3027,240.9451,15294.0
2021-07-12 10:00:00,262.65,262.68,261.98,262.23,16571.0,241.0277,241.0552,240.4129,240.6423,16571.0
2021-07-12 10:10:00,262.23,262.44,261.82,262.25,18196.0,240.6423,240.835,240.266,240.6606,18196.0
2021-07-12 10:20:00,262.25,262.91,262.2,262.6,18726.0,240.6606,241.2663,240.6147,240.9818,18726.0
2021-07-12 10:30:00,262.7,262.95,262.36,262.46,7482.0,241.0736,241.303,240.7616,240.8533,7482.0
2021-07-12 10:40:00,262.43,262.51,261.37,261.39,8764.0,240.8258,240.8992,239.8531,239.8714,8764.0
2021-07-12 10:50:00,261.47,261.51,260.64,260.92,15108.0,239.9448,239.9816,239.1832,239.4401,15108.0
2021-07-12 11:00:00,260.76,260.76,260.0,260.0,9117.0,239.2933,239.2933,238.5959,238.5959,9117.0
2021-07-12 11:10:00,259.8,260.41,259.77,260.25,10161.0,238.4123,238.9721,238.3848,238.8253,10161.0
2021-07-12 11:20:00,260.33,260.45,260.11,260.3,10238.0,238.8987,239.0088,238.6968,238.8712,10238.0
2021-07-12 11:30:00,260.2,260.27,259.91,260.16,5937.0,238.7794,238.8436,238.5133,238.7427,5937.0
2021-07-12 11:40:00,260.17,260.38,260.09,260.33,6244.0,238.7519,238.9446,238.6784,238.8987,6244.0
2021-07-12 11:50:00,260.53,261.26,260.48,261.26,6298.0,239.0822,239.7521,239.0363,239.7521,6298.0
2021-07-12 12:00:00,261.25,261.56,261.16,261.53,6459.0,239.743,240.0274,239.6604,239.9999,6459.0
2021-07-12 12:10:00,261.49,261.96,261.38,261.87,10442.0,239.9632,240.3945,239.8623,240.3119,10442.0
2021-07-12 12:20:00,261.87,261.96,261.39,261.6,9212.0,240.3119,240.3945,239.8714,240.0641,9212.0
2021-07-12 12:30:00,261.68,261.77,261.39,261.5,11129.0,240.1376,240.2201,239.8714,239.9724,11129.0
2021-07-12 12:40:00,261.55,261.87,261.49,261.49,17402.0,240.0183,240.3119,239.9632,239.9632,17402.0
2021-07-12 12:50:00,261.5,261.86,261.46,261.8,5558.0,239.9724,240.3027,239.9357,240.2477,5558.0
2021-07-12 13:00:00,261.82,262.09,261.73,261.99,7081.0,240.266,240.5138,240.1834,240.422,7081.0
2021-07-12 13:10:00,261.98,262.13,261.87,261.99,8270.0,240.4129,240.5505,240.3119,240.422,8270.0
2021-07-12 13:20:00,262.05,262.33,261.99,262.24,6683.0,240.4771,240.734,240.422,240.6515,6683.0
2021-07-12 13:30:00,262.24,262.32,262.15,262.17,7337.0,240.6515,240.7249,240.5689,240.5872,7337.0
2021-07-12 13:40:00,262.17,262.21,261.94,261.96,5133.0,240.5872,240.6239,240.3762,240.3945,5133.0
2021-07-12 13:50:00,261.99,262.11,261.86,261.88,6362.0,240.422,240.5322,240.3027,240.3211,6362.0
2021-07-12 14:00:00,261.93,261.99,261.53,261.53,7339.0,240.367,240.422,239.9999,239.9999,7339.0
2021-07-12 14:10:00,261.46,261.78,261.37,261.71,9242.0,239.9357,240.2293,239.8531,240.1651,9242.0
2021-07-12 14:20:00,261.68,261.98,261.67,261.93,8290.0,240.1376,240.4129,240.1284,240.367,8290.0
2021-07-12 14:30:00,261.93,262.1,261.85,261.96,8180.0,240.367,240.523,240.2936,240.3945,8180.0
2021-07-12 14:40:00,261.96,262.01,261.49,261.49,8138.0,240.3945,240.4404,239.9632,239.9632,8138.0
2021-07-12 14:50:00,261.48,261.7,261.42,261.55,8482.0,239.954,240.1559,239.899,240.0183,8482.0
2021-07-12 15:00:00,261.53,261.55,261.36,261.42,12697.0,239.9999,240.0183,239.8439,239.899,12697.0
2021-07-12 15:10:00,261.36,261.59,261.33,261.49,11008.0,239.8439,240.055,239.8164,239.9632,11008.0
2021-07-12 15:20:00,261.47,261.63,261.4,261.51,9631.0,239.9448,240.0917,239.8806,239.9816,9631.0
2021-07-12 15:30:00,261.53,261.99,261.53,261.77,14978.0,239.9999,240.422,239.9999,240.2201,14978.0
2021-07-12 15:40:00,261.78,261.79,261.32,261.45,19329.0,240.2293,240.2385,239.8072,239.9265,19329.0
2021-07-12 15:50:00,261.48,262.0,261.38,261.89,59507.0,239.954,240.4312,239.8623,240.3303,59507.0
2021-07-13 09:30:00,261.06,262.51,260.65,262.51,19863.0,239.5686,240.8992,239.1923,240.8992,19863.0
2021-07-13 09:40:00,262.24,262.36,261.8,261.97,14237.0,240.6515,240.7616,240.2477,240.4037,14237.0
2021-07-13 09:50:00,261.82,262.19,261.77,261.86,18244.0,240.266,240.6056,240.2201,240.3027,18244.0
2021-07-13 10:00:00,261.9,262.27,261.4,262.18,13274.0,240.3394,240.679,239.8806,240.5964,13274.0
2021-07-13 10:10:00,262.22,262.62,262.12,262.31,12097.0,240.6331,241.0002,240.5413,240.7157,12097.0
2021-07-13 10:20:00,262.38,262.68,261.7,261.86,13833.0,240.7799,241.0552,240.1559,240.3027,13833.0
2021-07-13 10:30:00,261.83,262.18,261.63,261.98,10292.0,240.2752,240.5964,240.0917,240.4129,10292.0
2021-07-13 10:40:00,261.85,262.03,261.69,261.73,11798.0,240.2936,240.4587,240.1467,240.1834,11798.0
2021-07-13 10:50:00,261.71,261.97,261.65,261.76,6690.0,240.1651,240.4037,240.11,240.211,6690.0
2021-07-13 11:00:00,261.77,261.9,261.53,261.6,12807.0,240.2201,240.3394,239.9999,240.0641,12807.0
2021-07-13 11:10:00,261.6,261.84,261.46,261.78,10405.0,240.0641,240.2844,239.9357,240.2293,10405.0
2021-07-13 11:20:00,261.78,261.98,261.48,261.7,11581.0,240.2293,240.4129,239.954,240.1559,11581.0
2021-07-13 11:30:00,261.68,261.82,261.55,261.78,7320.0,240.1376,240.266,240.0183,240.2293,7320.0
2021-07-13 11:40:00,261.78,262.05,261.73,262.05,7775.0,240.2293,240.4771,240.1834,240.4771,7775.0
2021-07-13 11:50:00,262.06,262.15,261.73,262.1,4981.0,240.4863,240.5689,240.1834,240.523,4981.0
2021-07-13 12:00:00,262.16,262.36,261.93,261.93,8102.0,240.578,240.7616,240.367,240.367,8102.0
2021-07-13 12:10:00,261.93,262.03,261.76,261.76,6128.0,240.367,240.4587,240.211,240.211,6128.0
2021-07-13 12:20:00,261.75,261.8,261.57,261.66,7819.0,240.2018,240.2477,240.0366,240.1192,7819.0
2021-07-13 12:30:00,261.67,261.91,261.58,261.83,8260.0,240.1284,240.3486,240.0458,240.2752,8260.0
2021-07-13 12:40:00,261.82,261.92,261.38,261.43,10127.0,240.266,240.3578,239.8623,239.9081,10127.0
2021-07-13 12:50:00,261.42,261.91,261.41,261.88,6971.0,239.899,240.3486,239.8898,240.3211,6971.0
2021-07-13 13:00:00,261.91,261.91,261.43,261.89,6653.0,240.3486,240.3486,239.9081,240.3303,6653.0
2021-07-13 13:10:00,261.89,262.01,261.67,261.77,24617.0,240.3303,240.4404,240.1284,240.2201,24617.0
2021-07-13 13:20:00,261.7,261.8,261.43,261.55,12152.0,240.1559,240.2477,239.9081,240.0183,12152.0
2021-07-13 13:30:00,261.5,261.68,261.39,261.62,17883.0,239.9724,240.1376,239.8714,240.0825,17883.0
2021-07-13 13:40:00,261.66,261.78,261.51,261.78,7439.0,240.1192,240.2293,239.9816,240.2293,7439.0
2021-07-13 13:50:00,261.73,262.09,261.71,262.09,12238.0,240.1834,240.5138,240.1651,240.5138,12238.0
2021-07-13 14:00:00,262.04,262.04,261.66,261.78,5071.0,240.4679,240.4679,240.1192,240.2293,5071.0
2021-07-13 14:10:00,261.81,262.09,261.8,261.98,7657.0,240.2569,240.5138,240.2477,240.4129,7657.0
2021-07-13 14:20:00,261.95,262.0,261.7,261.73,4717.0,240.3853,240.4312,240.1559,240.1834,4717.0
2021-07-13 14:30:00,261.67,261.88,261.48,261.61,12072.0,240.1284,240.3211,239.954,240.0733,12072.0
2021-07-13 14:40:00,261.68,261.81,261.52,261.81,9696.0,240.1376,240.2569,239.9907,240.2569,9696.0
2021-07-13 14:50:00,261.89,262.26,261.65,262.26,32903.0,240.3303,240.6698,240.11,240.6698,32903.0
2021-07-13 15:00:00,262.14,262.27,261.89,261.9,5570.0,240.5597,240.679,240.3303,240.3394,5570.0
2021-07-13 15:10:00,261.96,262.0,261.51,261.93,8445.0,240.3945,240.4312,239.9816,240.367,8445.0
2021-07-13 15:20:00,261.92,262.03,261.51,261.58,12616.0,240.3578,240.4587,239.9816,240.0458,12616.0
2021-07-13 15:30:00,261.65,261.74,261.32,261.35,16740.0,240.11,240.1926,239.8072,239.8347,16740.0
2021-07-13 15:40:00,261.35,261.67,261.25,261.28,12687.0,239.8347,240.1284,239.743,239.7705,12687.0
2021-07-13 15:50:00,261.32,261.47,261.1,261.47,46934.0,239.8072,239.9448,239.6053,239.9448,46934.0
2021-07-14 09:30:00,262.46,262.84,261.81,262.4,17494.0,240.8533,241.2021,240.2569,240.7983,17494.0
2021-07-14 09:40:00,262.58,263.57,262.58,263.27,18774.0,240.9635,241.872,240.9635,241.5967,18774.0
2021-07-14 09:50:00,263.26,263.68,262.99,263.32,19614.0,241.5875,241.9729,241.3397,241.6425,19614.0
2021-07-14 10:00:00,263.35,263.53,262.55,262.75,16699.0,241.6701,241.8353,240.9359,241.1195,16699.0
2021-07-14 10:10:00,262.65,263.54,262.61,263.4,32943.0,241.0277,241.8444,240.991,241.716,32943.0
2021-07-14 10:20:00,263.38,263.44,263.04,263.14,14578.0,241.6976,241.7527,241.3856,241.4774,14578.0
2021-07-14 10:30:00,263.13,263.68,262.93,263.01,12952.0,241.4682,241.9729,241.2847,241.3581,12952.0
2021-07-14 10:40:00,263.0,263.13,262.61,262.75,11930.0,241.3489,241.4682,240.991,241.1195,11930.0
2021-07-14 10:50:00,262.84,263.11,262.6,262.61,6884.0,241.2021,241.4498,240.9818,240.991,6884.0
2021-07-14 11:00:00,262.6,262.6,261.87,262.02,11304.0,240.9818,240.9818,240.3119,240.4496,11304.0
2021-07-14 11:10:00,261.99,262.72,261.89,262.65,7839.0,240.422,241.0919,240.3303,241.0277,7839.0
2021-07-14 11:20:00,262.65,263.15,262.23,262.23,8015.0,241.0277,241.4865,240.6423,240.6423,8015.0
2021-07-14 11:30:00,262.2,262.6,262.2,262.38,6313.0,240.6147,240.9818,240.6147,240.7799,6313.0
2021-07-14 11:40:00,262.31,262.46,262.01,262.02,6086.0,240.7157,240.8533,240.4404,240.4496,6086.0
2021-07-14 11:50:00,262.07,262.36,261.9,262.14,3709.0,240.4954,240.7616,240.3394,240.5597,3709.0
2021-07-14 12:00:00,262.14,262.73,262.14,262.55,8909.0,240.5597,241.1011,240.5597,240.9359,8909.0
2021-07-14 12:10:00,262.44,262.6,262.36,262.37,8850.0,240.835,240.9818,240.7616,240.7708,8850.0
2021-07-14 12:20:00,262.35,262.7,262.35,262.7,4829.0,240.7524,241.0736,240.7524,241.0736,4829.0
2021-07-14 12:30:00,262.72,262.98,262.68,262.74,7010.0,241.0919,241.3305,241.0552,241.1103,7010.0
2021-07-14 12:40:00,262.67,262.95,262.66,262.95,4435.0,241.0461,241.303,241.0369,241.303,4435.0
2021-07-14 12:50:00,262.89,262.89,262.67,262.69,6233.0,241.2479,241.2479,241.0461,241.0644,6233.0
2021-07-14 13:00:00,262.69,262.7,261.94,261.94,4987.0,241.0644,241.0736,240.3762,240.3762,4987.0
2021-07-14 13:10:00,262.01,262.22,261.86,262.01,10556.0,240.4404,240.6331,240.3027,240.4404,10556.0
2021-07-14 13:20:00,261.95,262.17,261.95,262.17,7649.0,240.3853,240.5872,240.3853,240.5872,7649.0
2021-07-14 13:30:00,262.23,262.53,262.23,262.46,2619.0,240.6423,240.9176,240.6423,240.8533,2619.0
2021-07-14 13:40:00,262.6,262.81,262.47,262.51,11012.0,240.9818,241.1745,240.8625,240.8992,11012.0
2021-07-14 13:50:00,262.57,262.61,262.4,262.49,5391.0,240.9543,240.991,240.7983,240.8809,5391.0
2021-07-14 14:00:00,262.39,262.61,262.32,262.45,9180.0,240.7891,240.991,240.7249,240.8442,9180.0
2021-07-14 14:10:00,262.42,262.55,262.26,262.44,8109.0,240.8166,240.9359,240.6698,240.835,8109.0
2021-07-14 14:20:00,262.5,262.71,262.44,262.56,8645.0,240.89,241.0828,240.835,240.9451,8645.0
2021-07-14 14:30:00,262.69,262.69,262.51,262.54,4608.0,241.0644,241.0644,240.8992,240.9268,4608.0
2021-07-14 14:40:00,262.45,262.6,262.27,262.31,4890.0,240.8442,240.9818,240.679,240.7157,4890.0
2021-07-14 14:50:00,262.34,262.36,262.14,262.18,6151.0,240.7432,240.7616,240.5597,240.5964,6151.0
2021-07-14 15:00:00,262.13,262.41,262.12,262.36,10715.0,240.5505,240.8075,240.5413,240.7616,10715.0
2021-07-14 15:10:00,262.39,262.6,262.16,262.5,9876.0,240.7891,240.9818,240.578,240.89,9876.0
2021-07-14 15:20:00,262.5,262.69,262.23,262.23,8854.0,240.89,241.0644,240.6423,240.6423,8854.0
2021-07-14 15:30:00,262.22,262.32,261.7,261.84,35906.0,240.6331,240.7249,240.1559,240.2844,35906.0
2021-07-14 15:40:00,261.84,262.15,261.42,261.67,38995.0,240.2844,240.5689,239.899,240.1284,38995.0
2021-07-14 15:50:00,261.57,262.22,261.57,261.76,110330.0,240.0366,240.6331,240.0366,240.211,110330.0
2021-07-15 09:30:00,260.0,261.61,260.0,261.38,20553.0,238.5959,240.0733,238.5959,239.8623,20553.0
2021-07-15 09:40:00,261.28,261.34,260.34,260.72,19895.0,239.7705,239.8255,238.9079,239.2566,19895.0
2021-07-15 09:50:00,261.06,261.24,260.57,261.11,18889.0,239.5686,239.7338,239.1189,239.6145,18889.0
2021-07-15 10:00:00,261.03,261.57,260.99,261.06,5692.0,239.5411,240.0366,239.5044,239.5686,5692.0
2021-07-15 10:10:00,261.22,262.17,261.14,262.11,10625.0,239.7154,240.5872,239.642,240.5322,10625.0
2021-07-15 10:20:00,262.07,262.49,261.89,262.39,8458.0,240.4954,240.8809,240.3303,240.7891,8458.0
2021-07-15 10:30:00,262.27,263.1,262.27,262.79,5430.0,240.679,241.4407,240.679,241.1562,5430.0
2021-07-15 10:40:00,262.78,263.34,262.74,263.34,15556.0,241.147,241.6609,241.1103,241.6609,15556.0
2021-07-15 10:50:00,263.3,263.82,263.23,263.7,17440.0,241.6242,242.1014,241.56,241.9913,17440.0
2021-07-15 11:00:00,263.61,263.63,263.18,263.18,8518.0,241.9087,241.927,241.5141,241.5141,8518.0
2021-07-15 11:10:00,263.22,263.22,262.62,262.62,7381.0,241.5508,241.5508,241.0002,241.0002,7381.0
2021-07-15 11:20:00,262.61,262.88,262.3,262.88,6643.0,240.991,241.2388,240.7065,241.2388,6643.0
2021-07-15 11:30:00,262.81,262.9,262.67,262.68,6809.0,241.1745,241.2571,241.0461,241.0552,6809.0
2021-07-15 11:40:00,262.73,263.06,262.72,263.06,4937.0,241.1011,241.4039,241.0919,241.4039,4937.0
2021-07-15 11:50:00,263.02,263.26,263.01,263.08,6795.0,241.3672,241.5875,241.3581,241.4223,6795.0
2021-07-15 12:00:00,263.11,263.23,262.4,262.48,10862.0,241.4498,241.56,240.7983,240.8717,10862.0
2021-07-15 12:10:00,262.53,262.8,262.14,262.19,6569.0,240.9176,241.1654,240.5597,240.6056,6569.0
2021-07-15 12:20:00,262.1,262.19,262.01,262.18,4879.0,240.523,240.6056,240.4404,240.5964,4879.0
2021-07-15 12:30:00,262.19,262.46,262.19,262.38,4309.0,240.6056,240.8533,240.6056,240.7799,4309.0
2021-07-15 12:40:00,262.55,262.73,262.46,262.73,2255.0,240.9359,241.1011,240.8533,241.1011,2255.0
2021-07-15 12:50:00,262.81,263.04,262.45,262.45,5459.0,241.1745,241.3856,240.8442,240.8442,5459.0
2021-07-15 13:00:00,262.37,262.66,262.37,262.57,3584.0,240.7708,241.0369,240.7708,240.9543,3584.0
2021-07-15 13:10:00,262.63,262.63,262.39,262.46,5447.0,241.0093,241.0093,240.7891,240.8533,5447.0
2021-07-15 13:20:00,262.41,262.79,262.31,262.76,15182.0,240.8075,241.1562,240.7157,241.1286,15182.0
2021-07-15 13:30:00,262.73,262.85,262.57,262.65,12981.0,241.1011,241.2112,240.9543,241.0277,12981.0
2021-07-15 13:40:00,262.73,262.89,262.51,262.69,6374.0,241.1011,241.2479,240.8992,241.0644,6374.0
2021-07-15 13:50:00,262.73,262.89,262.6,262.66,9266.0,241.1011,241.2479,240.9818,241.0369,9266.0
2021-07-15 14:00:00,262.69,263.08,262.66,263.07,5447.0,241.0644,241.4223,241.0369,241.4131,5447.0
2021-07-15 14:10:00,262.98,263.05,262.74,263.02,12428.0,241.3305,241.3948,241.1103,241.3672,12428.0
2021-07-15 14:20:00,263.08,263.69,263.08,263.59,10794.0,241.4223,241.9821,241.4223,241.8903,10794.0
2021-07-15 14:30:00,263.56,263.56,263.22,263.38,9865.0,241.8628,241.8628,241.5508,241.6976,9865.0
2021-07-15 14:40:00,263.36,263.38,263.04,263.29,9025.0,241.6793,241.6976,241.3856,241.615,9025.0
2021-07-15 14:50:00,263.26,263.79,263.21,263.79,15312.0,241.5875,242.0739,241.5416,242.0739,15312.0
2021-07-15 15:00:00,263.81,264.0,263.68,263.97,10500.0,242.0922,242.2666,241.9729,242.239,10500.0
2021-07-15 15:10:00,263.93,264.22,263.85,263.9,13355.0,242.2023,242.4685,242.1289,242.1748,13355.0
2021-07-15 15:20:00,263.92,263.92,263.55,263.63,11236.0,242.1932,242.1932,241.8536,241.927,11236.0
2021-07-15 15:30:00,263.63,263.64,263.33,263.58,13863.0,241.927,241.9362,241.6517,241.8811,13863.0
2021-07-15 15:40:00,263.6,263.66,263.18,263.3,18248.0,241.8995,241.9546,241.5141,241.6242,18248.0
2021-07-15 15:50:00,263.2,263.68,263.15,263.4,129273.0,241.5324,241.9729,241.4865,241.716,129273.0
2021-07-16 09:30:00,264.03,264.18,262.7,263.79,42467.0,242.2941,242.4317,241.0736,242.0739,42467.0
2021-07-16 09:40:00,263.77,264.3,263.02,263.45,6747.0,242.0555,242.5419,241.3672,241.7618,6747.0
2021-07-16 09:50:00,263.52,263.76,262.78,263.76,4998.0,241.8261,242.0463,241.147,242.0463,4998.0
2021-07-16 10:00:00,263.7,263.93,263.28,263.28,8358.0,241.9913,242.2023,241.6058,241.6058,8358.0
2021-07-16 10:10:00,263.45,263.56,262.42,262.44,9612.0,241.7618,241.8628,240.8166,240.835,9612.0
2021-07-16 10:20:00,262.43,262.48,261.83,262.2,7305.0,240.8258,240.8717,240.2752,240.6147,7305.0
2021-07-16 10:30:00,262.16,262.31,261.36,261.37,19676.0,240.578,240.7157,239.8439,239.8531,19676.0
2021-07-16 10:40:00,261.46,261.79,261.01,261.78,14316.0,239.9357,240.2385,239.5227,240.2293,14316.0
2021-07-16 10:50:00,261.78,262.44,261.76,262.42,9031.0,240.2293,240.835,240.211,240.8166,9031.0
2021-07-16 11:00:00,262.42,262.42,261.83,262.05,7228.0,240.8166,240.8166,240.2752,240.4771,7228.0
2021-07-16 11:10:00,262.17,262.37,261.83,262.23,7398.0,240.5872,240.7708,240.2752,240.6423,7398.0
2021-07-16 11:20:00,262.25,262.52,261.8,261.91,5831.0,240.6606,240.9084,240.2477,240.3486,5831.0
2021-07-16 11:30:00,261.82,262.37,261.82,262.13,6031.0,240.266,240.7708,240.266,240.5505,6031.0
2021-07-16 11:40:00,262.16,262.74,262.15,262.71,15533.0,240.578,241.1103,240.5689,241.0828,15533.0
2021-07-16 11:50:00,262.71,263.0,262.65,262.86,19038.0,241.0828,241.3489,241.0277,241.2204,19038.0
2021-07-16 12:00:00,262.81,262.83,262.52,262.61,7211.0,241.1745,241.1929,240.9084,240.991,7211.0
2021-07-16 12:10:00,262.58,262.75,262.41,262.47,6889.0,240.9635,241.1195,240.8075,240.8625,6889.0
2021-07-16 12:20:00,262.45,262.62,262.24,262.41,8765.0,240.8442,241.0002,240.6515,240.8075,8765.0
2021-07-16 12:30:00,262.37,262.37,261.87,262.03,8291.0,240.7708,240.7708,240.3119,240.4587,8291.0
2021-07-16 12:40:00,262.07,262.11,261.79,261.9,5907.0,240.4954,240.5322,240.2385,240.3394,5907.0
2021-07-16 12:50:00,261.93,262.03,261.77,261.8,3964.0,240.367,240.4587,240.2201,240.2477,3964.0
2021-07-16 13:00:00,261.82,262.1,261.77,262.07,7450.0,240.266,240.523,240.2201,240.4954,7450.0
2021-07-16 13:10:00,262.09,262.59,262.09,262.58,8260.0,240.5138,240.9726,240.5138,240.9635,8260.0
2021-07-16 13:20:00,262.59,262.92,262.59,262.81,17218.0,240.9726,241.2755,240.9726,241.1745,17218.0
2021-07-16 13:30:00,262.82,262.9,262.54,262.85,13699.0,241.1837,241.2571,240.9268,241.2112,13699.0
2021-07-16 13:40:00,262.9,262.9,262.28,262.28,13210.0,241.2571,241.2571,240.6882,240.6882,13210.0
2021-07-16 13:50:00,262.25,262.57,262.25,262.34,5619.0,240.6606,240.9543,240.6606,240.7432,5619.0
2021-07-16 14:00:00,262.38,262.41,262.17,262.35,4764.0,240.7799,240.8075,240.5872,240.7524,4764.0
2021-07-16 14:10:00,262.37,262.42,262.26,262.3,7485.0,240.7708,240.8166,240.6698,240.7065,7485.0
2021-07-16 14:20:00,262.32,262.32,261.84,261.84,7382.0,240.7249,240.7249,240.2844,240.2844,7382.0
2021-07-16 14:30:00,261.95,262.04,261.73,261.8,14414.0,240.3853,240.4679,240.1834,240.2477,14414.0
2021-07-16 14:40:00,261.87,261.98,261.73,261.8,9423.0,240.3119,240.4129,240.1834,240.2477,9423.0
2021-07-16 14:50:00,261.8,261.91,261.66,261.73,8800.0,240.2477,240.3486,240.1192,240.1834,8800.0
2021-07-16 15:00:00,261.69,261.69,261.12,261.17,12653.0,240.1467,240.1467,239.6237,239.6695,12653.0
2021-07-16 15:10:00,261.19,261.63,260.97,261.63,24395.0,239.6879,240.0917,239.486,240.0917,24395.0
2021-07-16 15:20:00,261.51,261.55,261.05,261.23,9615.0,239.9816,240.0183,239.5594,239.7246,9615.0
2021-07-16 15:30:00,261.13,261.51,261.11,261.48,14597.0,239.6328,239.9816,239.6145,239.954,14597.0
2021-07-16 15:40:00,261.51,261.65,260.94,261.0,27639.0,239.9816,240.11,239.4585,239.5135,27639.0
2021-07-16 15:50:00,261.05,261.19,260.48,260.53,155187.0,239.5594,239.6879,239.0363,239.0822,155187.0
2021-07-19 09:30:00,255.0,256.31,254.26,255.22,73976.0,234.0075,235.2096,233.3284,234.2094,73976.0
2021-07-19 09:40:00,255.4,255.49,254.34,254.4,27576.0,234.3745,234.4571,233.4018,233.4569,27576.0
2021-07-19 09:50:00,254.23,254.23,253.24,253.52,39897.0,233.3009,233.3009,232.3924,232.6493,39897.0
2021-07-19 10:00:00,253.56,253.7,252.81,253.68,33808.0,232.686,232.8145,231.9978,232.7961,33808.0
2021-07-19 10:10:00,253.7,253.94,252.7,252.8,18340.0,232.8145,233.0347,231.8968,231.9886,18340.0
2021-07-19 10:20:00,252.75,253.81,252.52,253.81,10657.0,231.9427,232.9154,231.7316,232.9154,10657.0
2021-07-19 10:30:00,253.81,255.22,253.43,255.01,27113.0,232.9154,234.2094,232.5667,234.0167,27113.0
2021-07-19 10:40:00,254.63,255.5,254.6,255.48,7725.0,233.6679,234.4663,233.6404,234.448,7725.0
2021-07-19 10:50:00,255.13,255.25,254.1,254.39,8056.0,234.1268,234.2369,233.1816,233.4477,8056.0
2021-07-19 11:00:00,254.17,254.42,253.7,254.24,7820.0,233.2458,233.4752,232.8145,233.31,7820.0
2021-07-19 11:10:00,254.36,255.02,254.17,254.59,6027.0,233.4202,234.0258,233.2458,233.6312,6027.0
2021-07-19 11:20:00,254.52,254.52,253.88,253.88,6701.0,233.567,233.567,232.9797,232.9797,6701.0
2021-07-19 11:30:00,253.79,254.37,253.75,254.03,8579.0,232.8971,233.4293,232.8604,233.1173,8579.0
2021-07-19 11:40:00,254.15,255.1,254.06,254.83,6140.0,233.2275,234.0992,233.1449,233.8515,6140.0
2021-07-19 11:50:00,254.94,255.14,254.53,254.98,10970.0,233.9524,234.136,233.5762,233.9891,10970.0
2021-07-19 12:00:00,254.88,254.88,253.63,253.69,8585.0,233.8974,233.8974,232.7503,232.8053,8585.0
2021-07-19 12:10:00,253.75,254.12,253.6,253.78,15450.0,232.8604,233.1999,232.7227,232.8879,15450.0
2021-07-19 12:20:00,253.8,253.97,253.56,253.67,7068.0,232.9063,233.0623,232.686,232.787,7068.0
2021-07-19 12:30:00,253.54,253.79,253.34,253.67,13172.0,232.6677,232.8971,232.4841,232.787,13172.0
2021-07-19 12:40:00,253.66,253.87,253.4,253.47,11635.0,232.7778,232.9705,232.5392,232.6034,11635.0
2021-07-19 12:50:00,253.59,253.95,253.48,253.85,12222.0,232.7136,233.0439,232.6126,232.9521,12222.0
2021-07-19 13:00:00,253.82,254.26,253.82,254.12,16824.0,232.9246,233.3284,232.9246,233.1999,16824.0
2021-07-19 13:10:00,254.14,254.19,253.98,253.98,14988.0,233.2183,233.2642,233.0714,233.0714,14988.0
2021-07-19 13:20:00,253.92,253.95,253.4,253.51,13260.0,233.0164,233.0439,232.5392,232.6401,13260.0
2021-07-19 13:30:00,253.49,253.49,252.92,253.09,18219.0,232.6218,232.6218,232.0987,232.2547,18219.0
2021-07-19 13:40:00,253.07,253.16,252.4,252.42,18103.0,232.2364,232.319,231.6215,231.6399,18103.0
2021-07-19 13:50:00,252.51,252.74,252.25,252.38,17678.0,231.7225,231.9335,231.4839,231.6032,17678.0
2021-07-19 14:00:00,252.46,253.36,252.46,252.7,14863.0,231.6766,232.5025,231.6766,231.8968,14863.0
2021-07-19 14:10:00,252.77,253.45,252.75,253.31,11117.0,231.9611,232.5851,231.9427,232.4566,11117.0
2021-07-19 14:20:00,253.13,253.43,253.01,253.43,13320.0,232.2914,232.5667,232.1813,232.5667,13320.0
2021-07-19 14:30:00,253.41,253.41,252.53,252.55,17118.0,232.5484,232.5484,231.7408,231.7592,17118.0
2021-07-19 14:40:00,252.56,252.98,252.49,252.94,14880.0,231.7683,232.1538,231.7041,232.1171,14880.0
2021-07-19 14:50:00,253.06,253.16,252.65,252.9,7182.0,232.2272,232.319,231.8509,232.0804,7182.0
2021-07-19 15:00:00,252.88,252.97,252.58,252.95,10190.0,232.062,232.1446,231.7867,232.1262,10190.0
2021-07-19 15:10:00,253.0,253.45,252.88,253.05,11263.0,232.1721,232.5851,232.062,232.218,11263.0
2021-07-19 15:20:00,253.09,253.33,252.98,253.13,18748.0,232.2547,232.475,232.1538,232.2914,18748.0
2021-07-19 15:30:00,253.08,253.25,252.82,252.87,28259.0,232.2455,232.4015,232.0069,232.0528,28259.0
2021-07-19 15:40:00,252.9,253.2,252.77,253.14,31216.0,232.0804,232.3557,231.9611,232.3006,31216.0
2021-07-19 15:50:00,253.2,253.83,253.14,253.83,88638.0,232.3557,232.9338,232.3006,232.9338,88638.0
2021-07-20 09:30:00,254.29,256.34,254.29,255.38,22807.0,233.3559,235.2372,233.3559,234.3562,22807.0
2021-07-20 09:40:00,255.31,255.84,254.86,255.84,6891.0,234.292,234.7783,233.879,234.7783,6891.0
2021-07-20 09:50:00,256.1,256.89,256.1,256.61,17193.0,235.0169,235.7419,235.0169,235.4849,17193.0
2021-07-20 10:00:00,256.54,257.54,256.54,257.47,12675.0,235.4207,236.3384,235.4207,236.2741,12675.0
2021-07-20 10:10:00,257.35,258.19,257.28,258.18,13625.0,236.164,236.9349,236.0998,236.9257,13625.0
2021-07-20 10:20:00,258.45,258.49,257.8,258.02,7663.0,237.1735,237.2102,236.577,236.7789,7663.0
2021-07-20 10:30:00,258.06,258.23,257.5,257.63,5926.0,236.8156,236.9716,236.3017,236.421,5926.0
2021-07-20 10:40:00,257.7,257.92,257.28,257.6,23070.0,236.4852,236.6871,236.0998,236.3934,23070.0
2021-07-20 10:50:00,257.66,257.85,257.56,257.65,6507.0,236.4485,236.6229,236.3567,236.4393,6507.0
2021-07-20 11:00:00,257.76,258.34,257.66,258.03,10896.0,236.5403,237.0725,236.4485,236.788,10896.0
2021-07-20 11:10:00,258.05,258.21,257.5,257.77,5762.0,236.8064,236.9532,236.3017,236.5494,5762.0
2021-07-20 11:20:00,257.6,258.06,257.47,257.51,7121.0,236.3934,236.8156,236.2741,236.3108,7121.0
2021-07-20 11:30:00,257.41,257.47,257.14,257.25,13823.0,236.2191,236.2741,235.9713,236.0722,13823.0
2021-07-20 11:40:00,257.28,257.76,257.25,257.76,6613.0,236.0998,236.5403,236.0722,236.5403,6613.0
2021-07-20 11:50:00,257.73,258.16,257.69,258.06,6814.0,236.5127,236.9073,236.476,236.8156,6814.0
2021-07-20 12:00:00,258.1,258.1,257.08,257.51,6895.0,236.8523,236.8523,235.9162,236.3108,6895.0
2021-07-20 12:10:00,257.58,257.78,257.31,257.63,7119.0,236.3751,236.5586,236.1273,236.421,7119.0
2021-07-20 12:20:00,257.75,258.04,257.61,257.65,10548.0,236.5311,236.7972,236.4026,236.4393,10548.0
2021-07-20 12:30:00,257.47,257.84,257.43,257.54,7376.0,236.2741,236.6137,236.2374,236.3384,7376.0
2021-07-20 12:40:00,257.66,257.93,257.48,257.92,5639.0,236.4485,236.6963,236.2833,236.6871,5639.0
2021-07-20 12:50:00,257.95,258.02,257.64,257.86,8491.0,236.7146,236.7789,236.4301,236.632,8491.0
2021-07-20 13:00:00,257.88,258.14,257.23,257.47,10218.0,236.6504,236.889,236.0539,236.2741,10218.0
2021-07-20 13:10:00,257.36,257.39,256.64,256.68,6539.0,236.1732,236.2007,235.5125,235.5492,6539.0
2021-07-20 13:20:00,256.66,256.76,256.12,256.41,9091.0,235.5308,235.6226,235.0353,235.3014,9091.0
2021-07-20 13:30:00,256.43,256.85,256.4,256.68,7256.0,235.3198,235.7052,235.2922,235.5492,7256.0
2021-07-20 13:40:00,256.64,256.87,256.56,256.56,4312.0,235.5125,235.7235,235.4391,235.4391,4312.0
2021-07-20 13:50:00,256.65,256.84,256.56,256.74,7320.0,235.5216,235.696,235.4391,235.6042,7320.0
2021-07-20 14:00:00,256.75,257.21,256.74,257.12,9728.0,235.6134,236.0355,235.6042,235.953,9728.0
2021-07-20 14:10:00,257.15,257.19,256.89,257.09,10573.0,235.9805,236.0172,235.7419,235.9254,10573.0
2021-07-20 14:20:00,257.03,257.03,256.48,256.79,11044.0,235.8704,235.8704,235.3656,235.6501,11044.0
2021-07-20 14:30:00,256.86,256.92,256.71,256.73,8179.0,235.7144,235.7694,235.5767,235.5951,8179.0
2021-07-20 14:40:00,256.68,257.04,256.47,256.47,7603.0,235.5492,235.8795,235.3565,235.3565,7603.0
2021-07-20 14:50:00,256.45,256.7,256.24,256.49,19956.0,235.3381,235.5675,235.1454,235.3748,19956.0
2021-07-20 15:00:00,256.49,256.91,256.49,256.71,22115.0,235.3748,235.7602,235.3748,235.5767,22115.0
2021-07-20 15:10:00,256.74,257.13,256.74,257.13,10139.0,235.6042,235.9621,235.6042,235.9621,10139.0
2021-07-20 15:20:00,257.14,257.27,256.97,257.04,10935.0,235.9713,236.0906,235.8153,235.8795,10935.0
2021-07-20 15:30:00,257.03,257.07,256.68,256.89,15615.0,235.8704,235.9071,235.5492,235.7419,15615.0
2021-07-20 15:40:00,256.94,256.98,256.58,256.79,14711.0,235.7878,235.8245,235.4574,235.6501,14711.0
2021-07-20 15:50:00,256.85,257.04,256.61,256.86,43737.0,235.7052,235.8795,235.4849,235.7144,43737.0
2021-07-21 09:30:00,258.01,260.18,258.01,260.18,19057.0,236.7697,238.761,236.7697,238.761,19057.0
2021-07-21 09:40:00,260.19,261.21,259.99,260.97,8951.0,238.7702,239.7062,238.5867,239.486,8951.0
2021-07-21 09:50:00,261.11,261.63,260.0,260.49,23418.0,239.6145,240.0917,238.5959,239.0455,23418.0
2021-07-21 10:00:00,260.51,260.71,259.67,259.76,16262.0,239.0639,239.2474,238.293,238.3756,16262.0
2021-07-21 10:10:00,259.9,260.35,259.5,259.59,12630.0,238.5041,238.917,238.137,238.2196,12630.0
2021-07-21 10:20:00,259.59,260.0,259.07,259.14,12800.0,238.2196,238.5959,237.7424,237.8067,12800.0
2021-07-21 10:30:00,259.07,259.21,258.31,258.5,39162.0,237.7424,237.8709,237.045,237.2193,39162.0
2021-07-21 10:40:00,258.49,259.25,258.39,259.25,34199.0,237.2102,237.9076,237.1184,237.9076,34199.0
2021-07-21 10:50:00,259.41,259.9,259.41,259.56,26747.0,238.0544,238.5041,238.0544,238.1921,26747.0
2021-07-21 11:00:00,259.67,260.17,259.27,259.33,19834.0,238.293,238.7519,237.926,237.981,19834.0
2021-07-21 11:10:00,259.31,259.79,259.13,259.53,6894.0,237.9627,238.4031,237.7975,238.1646,6894.0
2021-07-21 11:20:00,259.56,260.07,259.21,259.29,13959.0,238.1921,238.6601,237.8709,237.9443,13959.0
2021-07-21 11:30:00,259.18,259.94,259.18,259.82,7106.0,237.8434,238.5408,237.8434,238.4307,7106.0
2021-07-21 11:40:00,259.86,260.47,259.85,260.38,24684.0,238.4674,239.0272,238.4582,238.9446,24684.0
2021-07-21 11:50:00,260.29,260.6,259.94,260.6,43394.0,238.862,239.1465,238.5408,239.1465,43394.0
2021-07-21 12:00:00,260.59,260.66,260.06,260.06,11304.0,239.1373,239.2015,238.6509,238.6509,11304.0
2021-07-21 12:10:00,260.01,260.19,259.83,260.0,7463.0,238.605,238.7702,238.4399,238.5959,7463.0
2021-07-21 12:20:00,259.99,259.99,259.56,259.8,7810.0,238.5867,238.5867,238.1921,238.4123,7810.0
2021-07-21 12:30:00,259.73,260.0,259.69,259.87,10112.0,238.3481,238.5959,238.3114,238.4766,10112.0
2021-07-21 12:40:00,259.95,259.97,259.59,259.72,7560.0,238.55,238.5683,238.2196,238.3389,7560.0
2021-07-21 12:50:00,259.71,259.85,259.67,259.75,8778.0,238.3297,238.4582,238.293,238.3664,8778.0
2021-07-21 13:00:00,259.7,260.14,259.69,259.91,7341.0,238.3206,238.7243,238.3114,238.5133,7341.0
2021-07-21 13:10:00,259.89,259.91,259.66,259.83,16771.0,238.4949,238.5133,238.2838,238.4399,16771.0
2021-07-21 13:20:00,259.84,259.94,259.65,259.92,5810.0,238.449,238.5408,238.2747,238.5224,5810.0
2021-07-21 13:30:00,259.97,260.2,259.75,259.82,7509.0,238.5683,238.7794,238.3664,238.4307,7509.0
2021-07-21 13:40:00,259.99,260.1,259.93,259.97,3929.0,238.5867,238.6876,238.5316,238.5683,3929.0
2021-07-21 13:50:00,260.02,260.21,259.94,259.96,7296.0,238.6142,238.7886,238.5408,238.5592,7296.0
2021-07-21 14:00:00,259.98,259.98,259.79,259.79,7518.0,238.5775,238.5775,238.4031,238.4031,7518.0
2021-07-21 14:10:00,259.82,259.9,259.63,259.76,8200.0,238.4307,238.5041,238.2563,238.3756,8200.0
2021-07-21 14:20:00,259.82,259.86,259.73,259.85,6948.0,238.4307,238.4674,238.3481,238.4582,6948.0
2021-07-21 14:30:00,259.9,259.95,259.78,259.88,5563.0,238.5041,238.55,238.394,238.4857,5563.0
2021-07-21 14:40:00,259.92,259.98,259.8,259.84,4564.0,238.5224,238.5775,238.4123,238.449,4564.0
2021-07-21 14:50:00,259.87,260.11,259.78,260.11,13765.0,238.4766,238.6968,238.394,238.6968,13765.0
2021-07-21 15:00:00,260.13,260.21,260.08,260.08,14724.0,238.7152,238.7886,238.6693,238.6693,14724.0
2021-07-21 15:10:00,260.12,260.12,259.87,259.9,13757.0,238.706,238.706,238.4766,238.5041,13757.0
2021-07-21 15:20:00,259.94,260.14,259.75,259.89,12233.0,238.5408,238.7243,238.3664,238.4949,12233.0
2021-07-21 15:30:00,259.95,260.24,259.95,260.17,26389.0,238.55,238.8161,238.55,238.7519,26389.0
2021-07-21 15:40:00,260.17,260.55,259.98,260.55,60889.0,238.7519,239.1006,238.5775,239.1006,60889.0
2021-07-21 15:50:00,260.46,261.32,260.2,260.68,196673.0,239.018,239.8072,238.7794,239.2199,196673.0
2021-07-22 09:30:00,265.17,266.13,263.37,264.36,83379.0,243.3402,244.2212,241.6884,242.5969,83379.0
2021-07-22 09:40:00,264.53,265.31,264.21,265.3,28903.0,242.7529,243.4687,242.4593,243.4595,28903.0
2021-07-22 09:50:00,265.23,265.42,263.35,264.11,25391.0,243.3953,243.5697,241.6701,242.3675,25391.0
2021-07-22 10:00:00,264.1,264.84,263.66,264.5,24242.0,242.3583,243.0374,241.9546,242.7254,24242.0
2021-07-22 10:10:00,264.51,265.7,264.51,265.27,19922.0,242.7346,243.8266,242.7346,243.432,19922.0
2021-07-22 10:20:00,265.31,266.17,265.3,266.01,17481.0,243.4687,244.2579,243.4595,244.1111,17481.0
2021-07-22 10:30:00,266.03,266.07,265.18,265.47,11680.0,244.1294,244.1662,243.3494,243.6155,11680.0
2021-07-22 10:40:00,265.42,265.68,265.22,265.34,11125.0,243.5697,243.8083,243.3861,243.4963,11125.0
2021-07-22 10:50:00,265.28,266.39,265.18,266.28,18730.0,243.4412,244.4598,243.3494,244.3589,18730.0
2021-07-22 11:00:00,266.2,266.26,265.25,265.25,15145.0,244.2855,244.3405,243.4137,243.4137,15145.0
2021-07-22 11:10:00,265.25,265.73,265.15,265.59,15850.0,243.4137,243.8541,243.3219,243.7257,15850.0
2021-07-22 11:20:00,265.52,265.66,265.2,265.46,7198.0,243.6614,243.7899,243.3678,243.6064,7198.0
2021-07-22 11:30:00,265.46,265.64,265.03,265.28,8415.0,243.6064,243.7716,243.2118,243.4412,8415.0
2021-07-22 11:40:00,265.27,265.41,265.07,265.28,8074.0,243.432,243.5605,243.2485,243.4412,8074.0
2021-07-22 11:50:00,265.24,265.24,264.73,264.73,10080.0,243.4045,243.4045,242.9365,242.9365,10080.0
2021-07-22 12:00:00,264.83,264.83,264.29,264.3,26399.0,243.0282,243.0282,242.5327,242.5419,26399.0
2021-07-22 12:10:00,264.33,264.6,264.15,264.47,24249.0,242.5694,242.8172,242.4042,242.6979,24249.0
2021-07-22 12:20:00,264.39,265.15,264.37,265.09,8932.0,242.6245,243.3219,242.6061,243.2668,8932.0
2021-07-22 12:30:00,265.09,265.17,264.84,265.07,11225.0,243.2668,243.3402,243.0374,243.2485,11225.0
2021-07-22 12:40:00,265.2,265.5,265.11,265.41,12981.0,243.3678,243.6431,243.2852,243.5605,12981.0
2021-07-22 12:50:00,265.36,266.17,265.36,265.83,30015.0,243.5146,244.2579,243.5146,243.9459,30015.0
2021-07-22 13:00:00,265.77,265.99,265.62,265.62,14310.0,243.8909,244.0927,243.7532,243.7532,14310.0
2021-07-22 13:10:00,265.57,265.69,265.17,265.23,6406.0,243.7073,243.8174,243.3402,243.3953,6406.0
2021-07-22 13:20:00,265.14,265.29,265.04,265.29,13192.0,243.3127,243.4504,243.2209,243.4504,13192.0
2021-07-22 13:30:00,265.31,265.4,265.19,265.27,10536.0,243.4687,243.5513,243.3586,243.432,10536.0
2021-07-22 13:40:00,265.3,265.42,265.2,265.35,5450.0,243.4595,243.5697,243.3678,243.5054,5450.0
2021-07-22 13:50:00,265.35,265.35,264.87,265.15,14902.0,243.5054,243.5054,243.0649,243.3219,14902.0
2021-07-22 14:00:00,265.1,265.16,264.89,264.9,7971.0,243.276,243.3311,243.0833,243.0925,7971.0
2021-07-22 14:10:00,264.93,265.01,264.58,264.58,12787.0,243.12,243.1934,242.7988,242.7988,12787.0
2021-07-22 14:20:00,264.66,264.75,264.53,264.69,10548.0,242.8722,242.9548,242.7529,242.8998,10548.0
2021-07-22 14:30:00,264.62,264.75,264.46,264.52,7814.0,242.8355,242.9548,242.6887,242.7438,7814.0
2021-07-22 14:40:00,264.58,264.58,264.27,264.27,8313.0,242.7988,242.7988,242.5143,242.5143,8313.0
2021-07-22 14:50:00,264.28,264.54,264.14,264.51,12999.0,242.5235,242.7621,242.395,242.7346,12999.0
2021-07-22 15:00:00,264.55,264.62,264.28,264.46,13550.0,242.7713,242.8355,242.5235,242.6887,13550.0
2021-07-22 15:10:00,264.48,264.48,264.23,264.34,7684.0,242.707,242.707,242.4776,242.5786,7684.0
2021-07-22 15:20:00,264.34,264.37,263.86,263.9,20428.0,242.5786,242.6061,242.1381,242.1748,20428.0
2021-07-22 15:30:00,263.86,263.96,263.15,263.15,32332.0,242.1381,242.2299,241.4865,241.4865,32332.0
2021-07-22 15:40:00,263.21,263.89,263.07,263.67,49181.0,241.5416,242.1656,241.4131,241.9637,49181.0
2021-07-22 15:50:00,263.59,264.18,263.41,263.9,102596.0,241.8903,242.4317,241.7251,242.1748,102596.0
2021-07-23 09:30:00,264.4,265.28,264.0,264.22,20127.0,242.6336,243.4412,242.2666,242.4685,20127.0
2021-07-23 09:40:00,264.37,264.96,263.83,264.96,7519.0,242.6061,243.1475,242.1106,243.1475,7519.0
2021-07-23 09:50:00,264.8,264.93,264.1,264.48,8250.0,243.0007,243.12,242.3583,242.707,8250.0
2021-07-23 10:00:00,264.44,265.3,264.44,265.18,8893.0,242.6703,243.4595,242.6703,243.3494,8893.0
2021-07-23 10:10:00,265.19,265.35,264.61,264.61,8579.0,243.3586,243.5054,242.8263,242.8263,8579.0
2021-07-23 10:20:00,264.3,265.02,264.18,264.89,9372.0,242.5419,243.2026,242.4317,243.0833,9372.0
2021-07-23 10:30:00,264.99,265.15,264.58,265.11,9739.0,243.1751,243.3219,242.7988,243.2852,9739.0
2021-07-23 10:40:00,265.07,265.52,265.07,265.51,4400.0,243.2485,243.6614,243.2485,243.6523,4400.0
2021-07-23 10:50:00,265.51,265.81,265.4,265.62,5471.0,243.6523,243.9276,243.5513,243.7532,5471.0
2021-07-23 11:00:00,265.63,265.91,265.42,265.89,20372.0,243.7624,244.0193,243.5697,244.001,20372.0
2021-07-23 11:10:00,265.87,265.99,265.37,265.54,4055.0,243.9826,244.0927,243.5238,243.6798,4055.0
2021-07-23 11:20:00,265.56,265.81,265.53,265.77,3366.0,243.6981,243.9276,243.6706,243.8909,3366.0
2021-07-23 11:30:00,265.74,266.08,265.74,265.84,6285.0,243.8633,244.1753,243.8633,243.9551,6285.0
2021-07-23 11:40:00,265.98,265.98,265.31,265.39,5522.0,244.0836,244.0836,243.4687,243.5421,5522.0
2021-07-23 11:50:00,265.27,265.32,264.86,265.0,6546.0,243.432,243.4779,243.0558,243.1842,6546.0
2021-07-23 12:00:00,265.0,265.09,264.89,264.98,5829.0,243.1842,243.2668,243.0833,243.1659,5829.0
2021-07-23 12:10:00,264.91,265.29,264.91,265.01,10284.0,243.1016,243.4504,243.1016,243.1934,10284.0
2021-07-23 12:20:00,265.04,265.16,264.94,265.03,2695.0,243.2209,243.3311,243.1292,243.2118,2695.0
2021-07-23 12:30:00,265.24,265.31,264.93,265.05,4738.0,243.4045,243.4687,243.12,243.2301,4738.0
2021-07-23 12:40:00,265.1,265.3,265.05,265.12,4202.0,243.276,243.4595,243.2301,243.2944,4202.0
2021-07-23 12:50:00,265.17,265.31,265.11,265.25,3200.0,243.3402,243.4687,243.2852,243.4137,3200.0
2021-07-23 13:00:00,265.33,265.76,265.27,265.73,4600.0,243.4871,243.8817,243.432,243.8541,4600.0
2021-07-23 13:10:00,265.78,265.93,265.69,265.83,6097.0,243.9,244.0377,243.8174,243.9459,6097.0
2021-07-23 13:20:00,265.74,265.97,265.69,265.69,7900.0,243.8633,244.0744,243.8174,243.8174,7900.0
2021-07-23 13:30:00,265.67,265.67,265.48,265.56,4229.0,243.7991,243.7991,243.6247,243.6981,4229.0
2021-07-23 13:40:00,265.6,265.61,265.4,265.58,5343.0,243.7348,243.744,243.5513,243.7165,5343.0
2021-07-23 13:50:00,265.56,265.58,265.32,265.32,5430.0,243.6981,243.7165,243.4779,243.4779,5430.0
2021-07-23 14:00:00,265.21,265.24,265.0,265.17,5270.0,243.377,243.4045,243.1842,243.3402,5270.0
2021-07-23 14:10:00,265.13,265.35,265.09,265.21,5716.0,243.3035,243.5054,243.2668,243.377,5716.0
2021-07-23 14:20:00,265.21,265.25,265.0,265.25,4151.0,243.377,243.4137,243.1842,243.4137,4151.0
2021-07-23 14:30:00,265.28,265.47,265.2,265.37,7533.0,243.4412,243.6155,243.3678,243.5238,7533.0
2021-07-23 14:40:00,265.34,265.59,265.34,265.52,6180.0,243.4963,243.7257,243.4963,243.6614,6180.0
2021-07-23 14:50:00,265.51,265.64,265.44,265.64,7336.0,243.6523,243.7716,243.588,243.7716,7336.0
2021-07-23 15:00:00,265.6,265.68,265.36,265.43,20274.0,243.7348,243.8083,243.5146,243.5788,20274.0
2021-07-23 15:10:00,265.44,265.66,265.33,265.65,14066.0,243.588,243.7899,243.4871,243.7807,14066.0
2021-07-23 15:20:00,265.65,265.96,265.49,265.96,10730.0,243.7807,244.0652,243.6339,244.0652,10730.0
2021-07-23 15:30:00,265.96,266.49,265.87,266.41,16151.0,244.0652,244.5516,243.9826,244.4782,16151.0
2021-07-23 15:40:00,266.35,266.35,265.95,265.99,16838.0,244.4231,244.4231,244.056,244.0927,16838.0
2021-07-23 15:50:00,265.97,266.06,265.24,265.32,89159.0,244.0744,244.157,243.4045,243.4779,89159.0
2021-07-26 09:30:00,264.78,267.09,264.53,265.31,11373.0,242.9824,245.1022,242.7529,243.4687,11373.0
2021-07-26 09:40:00,265.35,265.39,263.9,264.04,7772.0,243.5054,243.5421,242.1748,242.3033,7772.0
2021-07-26 09:50:00,264.13,264.37,263.79,264.22,9196.0,242.3859,242.6061,242.0739,242.4685,9196.0
2021-07-26 10:00:00,264.35,264.49,263.66,263.66,9715.0,242.5878,242.7162,241.9546,241.9546,9715.0
2021-07-26 10:10:00,263.73,265.11,263.35,264.93,20561.0,242.0188,243.2852,241.6701,243.12,20561.0
2021-07-26 10:20:00,265.03,265.33,263.79,264.55,13174.0,243.2118,243.4871,242.0739,242.7713,13174.0
2021-07-26 10:30:00,264.54,264.56,263.54,263.93,22573.0,242.7621,242.7805,241.8444,242.2023,22573.0
2021-07-26 10:40:00,264.05,264.33,263.77,264.12,14773.0,242.3124,242.5694,242.0555,242.3767,14773.0
2021-07-26 10:50:00,264.17,264.76,263.85,264.25,10674.0,242.4226,242.964,242.1289,242.496,10674.0
2021-07-26 11:00:00,264.26,264.9,264.2,264.67,9319.0,242.5052,243.0925,242.4501,242.8814,9319.0
2021-07-26 11:10:00,264.78,265.23,264.58,265.1,8250.0,242.9824,243.3953,242.7988,243.276,8250.0
2021-07-26 11:20:00,265.04,265.19,264.86,264.89,7841.0,243.2209,243.3586,243.0558,243.0833,7841.0
2021-07-26 11:30:00,264.82,265.13,264.58,264.58,7710.0,243.0191,243.3035,242.7988,242.7988,7710.0
2021-07-26 11:40:00,264.72,264.93,264.59,264.78,5539.0,242.9273,243.12,242.808,242.9824,5539.0
2021-07-26 11:50:00,264.81,265.07,264.7,264.88,5971.0,243.0099,243.2485,242.9089,243.0741,5971.0
2021-07-26 12:00:00,264.94,264.94,264.41,264.65,4962.0,243.1292,243.1292,242.6428,242.8631,4962.0
2021-07-26 12:10:00,264.65,265.02,264.6,264.76,3511.0,242.8631,243.2026,242.8172,242.964,3511.0
2021-07-26 12:20:00,264.97,264.97,264.7,264.87,4720.0,243.1567,243.1567,242.9089,243.0649,4720.0
2021-07-26 12:30:00,264.94,265.33,264.86,265.1,17477.0,243.1292,243.4871,243.0558,243.276,17477.0
2021-07-26 12:40:00,265.05,265.05,264.44,264.5,7611.0,243.2301,243.2301,242.6703,242.7254,7611.0
2021-07-26 12:50:00,264.51,264.52,264.16,264.38,6069.0,242.7346,242.7438,242.4134,242.6153,6069.0
2021-07-26 13:00:00,264.31,264.73,264.26,264.71,4415.0,242.551,242.9365,242.5052,242.9181,4415.0
2021-07-26 13:10:00,264.57,264.96,264.46,264.91,3900.0,242.7896,243.1475,242.6887,243.1016,3900.0
2021-07-26 13:20:00,264.89,265.04,264.77,264.9,13656.0,243.0833,243.2209,242.9732,243.0925,13656.0
2021-07-26 13:30:00,264.87,264.99,264.56,264.67,14261.0,243.0649,243.1751,242.7805,242.8814,14261.0
2021-07-26 13:40:00,264.72,264.89,264.57,264.77,11578.0,242.9273,243.0833,242.7896,242.9732,11578.0
2021-07-26 13:50:00,264.66,265.0,264.65,264.91,5392.0,242.8722,243.1842,242.8631,243.1016,5392.0
2021-07-26 14:00:00,265.0,265.09,264.83,265.08,5141.0,243.1842,243.2668,243.0282,243.2577,5141.0
2021-07-26 14:10:00,265.03,265.73,265.03,265.54,16905.0,243.2118,243.8541,243.2118,243.6798,16905.0
2021-07-26 14:20:00,265.49,265.57,265.32,265.49,12095.0,243.6339,243.7073,243.4779,243.6339,12095.0
2021-07-26 14:30:00,265.46,265.73,265.4,265.69,7076.0,243.6064,243.8541,243.5513,243.8174,7076.0
2021-07-26 14:40:00,265.73,266.05,265.72,266.05,7457.0,243.8541,244.1478,243.845,244.1478,7457.0
2021-07-26 14:50:00,265.97,265.99,265.76,265.78,11693.0,244.0744,244.0927,243.8817,243.9,11693.0
2021-07-26 15:00:00,265.86,265.98,265.73,265.91,11839.0,243.9734,244.0836,243.8541,244.0193,11839.0
2021-07-26 15:10:00,265.95,265.95,265.82,265.9,11581.0,244.056,244.056,243.9367,244.0101,11581.0
2021-07-26 15:20:00,265.93,265.97,265.74,265.74,12941.0,244.0377,244.0744,243.8633,243.8633,12941.0
2021-07-26 15:30:00,265.75,265.75,265.07,265.11,16074.0,243.8725,243.8725,243.2485,243.2852,16074.0
2021-07-26 15:40:00,265.13,265.15,264.82,265.1,16866.0,243.3035,243.3219,243.0191,243.276,16866.0
2021-07-26 15:50:00,265.13,265.41,264.86,265.22,73898.0,243.3035,243.5605,243.0558,243.3861,73898.0
2021-07-27 09:30:00,263.19,264.35,262.08,262.08,22410.0,241.5232,242.5878,240.5046,240.5046,22410.0
2021-07-27 09:40:00,262.31,264.14,262.01,263.99,14216.0,240.7157,242.395,240.4404,242.2574,14216.0
2021-07-27 09:50:00,264.08,264.45,263.41,264.43,26153.0,242.34,242.6795,241.7251,242.6612,26153.0
2021-07-27 10:00:00,264.47,265.19,264.38,264.9,16047.0,242.6979,243.3586,242.6153,243.0925,16047.0
2021-07-27 10:10:00,264.83,265.14,264.07,264.2,12897.0,243.0282,243.3127,242.3308,242.4501,12897.0
2021-07-27 10:20:00,264.25,265.35,264.25,265.13,10714.0,242.496,243.5054,242.496,243.3035,10714.0
2021-07-27 10:30:00,265.08,265.59,264.69,265.4,10209.0,243.2577,243.7257,242.8998,243.5513,10209.0
2021-07-27 10:40:00,265.5,265.5,264.79,265.31,12894.0,243.6431,243.6431,242.9915,243.4687,12894.0
2021-07-27 10:50:00,265.28,266.45,265.04,266.08,11841.0,243.4412,244.5149,243.2209,244.1753,11841.0
2021-07-27 11:00:00,265.94,266.9,265.62,265.8,24703.0,244.0469,244.9278,243.7532,243.9184,24703.0
2021-07-27 11:10:00,265.75,266.3,265.57,265.68,11980.0,243.8725,244.3772,243.7073,243.8083,11980.0
2021-07-27 11:20:00,265.61,265.73,264.8,264.94,7300.0,243.744,243.8541,243.0007,243.1292,7300.0
2021-07-27 11:30:00,264.92,264.92,264.14,264.14,8788.0,243.1108,243.1108,242.395,242.395,8788.0
2021-07-27 11:40:00,264.17,264.65,264.17,264.38,6586.0,242.4226,242.8631,242.4226,242.6153,6586.0
2021-07-27 11:50:00,264.43,264.7,263.42,263.42,16395.0,242.6612,242.9089,241.7343,241.7343,16395.0
2021-07-27 12:00:00,263.38,263.54,262.25,262.34,17402.0,241.6976,241.8444,240.6606,240.7432,17402.0
2021-07-27 12:10:00,262.32,262.86,262.26,262.82,18505.0,240.7249,241.2204,240.6698,241.1837,18505.0
2021-07-27 12:20:00,262.88,263.54,262.82,263.46,6565.0,241.2388,241.8444,241.1837,241.771,6565.0
2021-07-27 12:30:00,263.44,263.44,263.11,263.24,7090.0,241.7527,241.7527,241.4498,241.5691,7090.0
2021-07-27 12:40:00,263.37,263.42,263.1,263.1,4082.0,241.6884,241.7343,241.4407,241.4407,4082.0
2021-07-27 12:50:00,263.23,263.27,262.95,263.09,14989.0,241.56,241.5967,241.303,241.4315,14989.0
2021-07-27 13:00:00,263.04,263.19,262.99,263.09,10740.0,241.3856,241.5232,241.3397,241.4315,10740.0
2021-07-27 13:10:00,263.08,263.15,262.89,263.01,8762.0,241.4223,241.4865,241.2479,241.3581,8762.0
2021-07-27 13:20:00,262.96,263.0,262.62,262.75,8304.0,241.3122,241.3489,241.0002,241.1195,8304.0
2021-07-27 13:30:00,262.69,263.06,262.43,263.06,16858.0,241.0644,241.4039,240.8258,241.4039,16858.0
2021-07-27 13:40:00,263.09,263.72,262.85,263.69,8821.0,241.4315,242.0096,241.2112,241.9821,8821.0
2021-07-27 13:50:00,263.7,263.73,263.17,263.3,7247.0,241.9913,242.0188,241.5049,241.6242,7247.0
2021-07-27 14:00:00,263.27,263.52,263.07,263.07,19768.0,241.5967,241.8261,241.4131,241.4131,19768.0
2021-07-27 14:10:00,262.97,263.37,262.63,263.29,15488.0,241.3214,241.6884,241.0093,241.615,15488.0
2021-07-27 14:20:00,263.25,263.25,262.87,262.89,8654.0,241.5783,241.5783,241.2296,241.2479,8654.0
2021-07-27 14:30:00,262.9,262.94,262.49,262.72,12685.0,241.2571,241.2938,240.8809,241.0919,12685.0
2021-07-27 14:40:00,262.73,262.73,262.29,262.6,6886.0,241.1011,241.1011,240.6973,240.9818,6886.0
2021-07-27 14:50:00,262.58,262.82,262.39,262.46,6964.0,240.9635,241.1837,240.7891,240.8533,6964.0
2021-07-27 15:00:00,262.57,262.66,262.39,262.54,5982.0,240.9543,241.0369,240.7891,240.9268,5982.0
2021-07-27 15:10:00,262.51,262.51,262.23,262.24,9341.0,240.8992,240.8992,240.6423,240.6515,9341.0
2021-07-27 15:20:00,262.28,262.56,262.2,262.51,13321.0,240.6882,240.9451,240.6147,240.8992,13321.0
2021-07-27 15:30:00,262.45,262.49,262.14,262.28,21062.0,240.8442,240.8809,240.5597,240.6882,21062.0
2021-07-27 15:40:00,262.24,262.51,262.02,262.4,19854.0,240.6515,240.8992,240.4496,240.7983,19854.0
2021-07-27 15:50:00,262.44,263.15,262.26,263.15,69261.0,240.835,241.4865,240.6698,241.4865,69261.0
2021-07-28 09:30:00,262.71,263.59,257.23,261.51,109830.0,241.0828,241.8903,236.0539,239.9816,109830.0
2021-07-28 09:40:00,261.1,261.5,257.86,259.36,85493.0,239.6053,239.9724,236.632,238.0085,85493.0
2021-07-28 09:50:00,259.48,259.55,258.23,258.72,24344.0,238.1187,238.1829,236.9716,237.4212,24344.0
2021-07-28 10:00:00,258.75,258.75,256.3,256.3,19816.0,237.4488,237.4488,235.2005,235.2005,19816.0
2021-07-28 10:10:00,256.55,257.33,255.38,256.23,44578.0,235.4299,236.1457,234.3562,235.1362,44578.0
2021-07-28 10:20:00,256.06,256.47,255.14,255.23,35615.0,234.9802,235.3565,234.136,234.2185,35615.0
2021-07-28 10:30:00,255.08,255.74,254.75,254.89,41473.0,234.0809,234.6866,233.7781,233.9065,41473.0
2021-07-28 10:40:00,254.89,255.44,253.7,255.44,34213.0,233.9065,234.4113,232.8145,234.4113,34213.0
2021-07-28 10:50:00,255.42,256.99,255.32,256.67,27604.0,234.3929,235.8337,234.3011,235.54,27604.0
2021-07-28 11:00:00,256.77,256.86,256.09,256.4,10294.0,235.6318,235.7144,235.0077,235.2922,10294.0
2021-07-28 11:10:00,256.41,256.76,255.4,255.51,8080.0,235.3014,235.6226,234.3745,234.4755,8080.0
2021-07-28 11:20:00,255.74,256.18,255.65,256.18,5815.0,234.6866,235.0903,234.604,235.0903,5815.0
2021-07-28 11:30:00,256.37,256.75,256.05,256.7,8118.0,235.2647,235.6134,234.971,235.5675,8118.0
2021-07-28 11:40:00,256.69,257.02,256.69,256.91,9651.0,235.5583,235.8612,235.5583,235.7602,9651.0
2021-07-28 11:50:00,256.97,257.18,256.6,256.9,12008.0,235.8153,236.008,235.4758,235.7511,12008.0
2021-07-28 12:00:00,256.91,257.05,256.53,256.56,9589.0,235.7602,235.8887,235.4115,235.4391,9589.0
2021-07-28 12:10:00,256.49,256.64,256.05,256.31,8824.0,235.3748,235.5125,234.971,235.2096,8824.0
2021-07-28 12:20:00,256.28,256.77,256.08,256.54,7674.0,235.1821,235.6318,234.9986,235.4207,7674.0
2021-07-28 12:30:00,256.47,256.49,256.03,256.16,10242.0,235.3565,235.3748,234.9527,235.072,10242.0
2021-07-28 12:40:00,256.08,256.34,255.82,256.25,9865.0,234.9986,235.2372,234.76,235.1546,9865.0
2021-07-28 12:50:00,256.29,256.63,255.98,256.14,9117.0,235.1913,235.5033,234.9068,235.0536,9117.0
2021-07-28 13:00:00,256.2,256.59,255.99,256.59,6545.0,235.1087,235.4666,234.916,235.4666,6545.0
2021-07-28 13:10:00,256.55,256.73,255.94,256.06,10514.0,235.4299,235.5951,234.8701,234.9802,10514.0
2021-07-28 13:20:00,256.09,256.87,255.79,256.56,30917.0,235.0077,235.7235,234.7324,235.4391,30917.0
2021-07-28 13:30:00,256.58,257.28,256.54,256.91,15241.0,235.4574,236.0998,235.4207,235.7602,15241.0
2021-07-28 13:40:00,256.97,257.07,256.74,256.99,6372.0,235.8153,235.9071,235.6042,235.8337,6372.0
2021-07-28 13:50:00,256.96,257.63,256.9,257.32,9183.0,235.8061,236.421,235.7511,236.1365,9183.0
2021-07-28 14:00:00,257.43,257.43,256.35,256.57,8698.0,236.2374,236.2374,235.2463,235.4482,8698.0
2021-07-28 14:10:00,256.61,257.14,256.58,256.99,10556.0,235.4849,235.9713,235.4574,235.8337,10556.0
2021-07-28 14:20:00,256.95,257.44,256.79,257.0,24954.0,235.7969,236.2466,235.6501,235.8428,24954.0
2021-07-28 14:30:00,257.04,257.26,256.88,257.26,10769.0,235.8795,236.0814,235.7327,236.0814,10769.0
2021-07-28 14:40:00,257.14,257.3,256.92,257.3,8230.0,235.9713,236.1181,235.7694,236.1181,8230.0
2021-07-28 14:50:00,257.36,257.41,256.88,256.97,9291.0,236.1732,236.2191,235.7327,235.8153,9291.0
2021-07-28 15:00:00,256.95,257.02,256.33,256.57,13813.0,235.7969,235.8612,235.228,235.4482,13813.0
2021-07-28 15:10:00,256.6,256.62,256.12,256.39,20169.0,235.4758,235.4941,235.0353,235.283,20169.0
2021-07-28 15:20:00,256.35,256.69,256.18,256.63,18853.0,235.2463,235.5583,235.0903,235.5033,18853.0
2021-07-28 15:30:00,256.65,257.26,256.48,256.94,20786.0,235.5216,236.0814,235.3656,235.7878,20786.0
2021-07-28 15:40:00,256.89,256.98,256.52,256.63,28628.0,235.7419,235.8245,235.4023,235.5033,28628.0
2021-07-28 15:50:00,256.7,257.0,256.27,256.99,100288.0,235.5675,235.8428,235.1729,235.8337,100288.0
2021-07-29 09:30:00,257.61,260.38,257.61,258.88,33595.0,236.4026,238.9446,236.4026,237.5681,33595.0
2021-07-29 09:40:00,258.89,259.05,256.6,257.07,13040.0,237.5772,237.7241,235.4758,235.9071,13040.0
2021-07-29 09:50:00,257.2,258.13,257.2,258.07,7945.0,236.0264,236.8798,236.0264,236.8247,7945.0
2021-07-29 10:00:00,257.77,258.59,257.25,258.06,23901.0,236.5494,237.3019,236.0722,236.8156,23901.0
2021-07-29 10:10:00,258.07,258.2,257.45,257.86,12641.0,236.8247,236.944,236.2558,236.632,12641.0
2021-07-29 10:20:00,257.88,257.88,256.81,256.81,8029.0,236.6504,236.6504,235.6685,235.6685,8029.0
2021-07-29 10:30:00,256.76,257.2,256.6,256.97,13678.0,235.6226,236.0264,235.4758,235.8153,13678.0
2021-07-29 10:40:00,256.97,257.14,256.32,256.43,7826.0,235.8153,235.9713,235.2188,235.3198,7826.0
2021-07-29 10:50:00,256.23,256.98,256.23,256.58,13773.0,235.1362,235.8245,235.1362,235.4574,13773.0
2021-07-29 11:00:00,256.91,257.18,256.75,257.15,4889.0,235.7602,236.008,235.6134,235.9805,4889.0
2021-07-29 11:10:00,256.97,257.1,256.57,257.09,8275.0,235.8153,235.9346,235.4482,235.9254,8275.0
2021-07-29 11:20:00,257.14,257.43,256.76,256.76,7159.0,235.9713,236.2374,235.6226,235.6226,7159.0
2021-07-29 11:30:00,256.7,257.04,256.7,256.88,4104.0,235.5675,235.8795,235.5675,235.7327,4104.0
2021-07-29 11:40:00,256.86,257.12,256.65,256.71,5808.0,235.7144,235.953,235.5216,235.5767,5808.0
2021-07-29 11:50:00,256.65,257.21,256.57,256.95,9509.0,235.5216,236.0355,235.4482,235.7969,9509.0
2021-07-29 12:00:00,256.94,257.69,256.9,257.66,40627.0,235.7878,236.476,235.7511,236.4485,40627.0
2021-07-29 12:10:00,257.73,258.48,257.57,257.96,11317.0,236.5127,237.201,236.3659,236.7238,11317.0
2021-07-29 12:20:00,258.01,258.4,258.01,258.32,7006.0,236.7697,237.1276,236.7697,237.0542,7006.0
2021-07-29 12:30:00,258.32,258.42,258.15,258.41,18255.0,237.0542,237.1459,236.8982,237.1368,18255.0
2021-07-29 12:40:00,258.4,258.46,257.73,257.73,4352.0,237.1276,237.1826,236.5127,236.5127,4352.0
2021-07-29 12:50:00,257.7,257.89,257.7,257.8,4090.0,236.4852,236.6596,236.4852,236.577,4090.0
2021-07-29 13:00:00,257.8,257.85,257.52,257.64,12834.0,236.577,236.6229,236.32,236.4301,12834.0
2021-07-29 13:10:00,257.58,257.6,257.23,257.23,6330.0,236.3751,236.3934,236.0539,236.0539,6330.0
2021-07-29 13:20:00,257.21,257.36,257.11,257.22,7041.0,236.0355,236.1732,235.9438,236.0447,7041.0
2021-07-29 13:30:00,257.02,257.08,256.61,256.89,8107.0,235.8612,235.9162,235.4849,235.7419,8107.0
2021-07-29 13:40:00,256.84,257.13,256.7,257.13,6344.0,235.696,235.9621,235.5675,235.9621,6344.0
2021-07-29 13:50:00,257.14,257.16,256.78,256.78,5920.0,235.9713,235.9897,235.6409,235.6409,5920.0
2021-07-29 14:00:00,256.91,257.09,256.82,256.9,6080.0,235.7602,235.9254,235.6776,235.7511,6080.0
2021-07-29 14:10:00,256.95,257.21,256.89,257.01,9907.0,235.7969,236.0355,235.7419,235.852,9907.0
2021-07-29 14:20:00,257.01,257.05,256.68,256.77,4316.0,235.852,235.8887,235.5492,235.6318,4316.0
2021-07-29 14:30:00,256.62,256.67,256.47,256.47,4394.0,235.4941,235.54,235.3565,235.3565,4394.0
2021-07-29 14:40:00,256.43,256.88,256.43,256.76,8237.0,235.3198,235.7327,235.3198,235.6226,8237.0
2021-07-29 14:50:00,256.78,256.84,256.47,256.47,6852.0,235.6409,235.696,235.3565,235.3565,6852.0
2021-07-29 15:00:00,256.46,256.55,256.22,256.31,6676.0,235.3473,235.4299,235.127,235.2096,6676.0
2021-07-29 15:10:00,256.33,256.34,256.05,256.19,13240.0,235.228,235.2372,234.971,235.0995,13240.0
2021-07-29 15:20:00,256.19,256.36,256.13,256.2,15130.0,235.0995,235.2555,235.0445,235.1087,15130.0
2021-07-29 15:30:00,256.26,256.54,255.9,256.46,33813.0,235.1637,235.4207,234.8334,235.3473,33813.0
2021-07-29 15:40:00,256.39,256.74,256.34,256.47,30698.0,235.283,235.6042,235.2372,235.3565,30698.0
2021-07-29 15:50:00,256.44,256.44,255.94,256.29,90834.0,235.3289,235.3289,234.8701,235.1913,90834.0
2021-07-30 09:30:00,255.78,257.56,255.09,257.52,46640.0,234.7233,236.3567,234.0901,236.32,46640.0
2021-07-30 09:40:00,257.31,257.86,256.92,256.92,12839.0,236.1273,236.632,235.7694,235.7694,12839.0
2021-07-30 09:50:00,256.87,257.35,256.11,257.31,16550.0,235.7235,236.164,235.0261,236.1273,16550.0
2021-07-30 10:00:00,257.01,257.39,256.86,256.86,19568.0,235.852,236.2007,235.7144,235.7144,19568.0
2021-07-30 10:10:00,256.86,256.91,256.57,256.69,11340.0,235.7144,235.7602,235.4482,235.5583,11340.0
2021-07-30 10:20:00,256.66,257.02,256.38,256.49,37368.0,235.5308,235.8612,235.2739,235.3748,37368.0
2021-07-30 10:30:00,256.41,256.86,256.37,256.79,9102.0,235.3014,235.7144,235.2647,235.6501,9102.0
2021-07-30 10:40:00,256.81,257.01,256.53,256.84,9830.0,235.6685,235.852,235.4115,235.696,9830.0
2021-07-30 10:50:00,256.93,256.93,256.28,256.34,5516.0,235.7786,235.7786,235.1821,235.2372,5516.0
2021-07-30 11:00:00,256.41,256.73,256.35,256.58,9383.0,235.3014,235.5951,235.2463,235.4574,9383.0
2021-07-30 11:10:00,256.56,257.17,256.5,257.0,7674.0,235.4391,235.9988,235.384,235.8428,7674.0
2021-07-30 11:20:00,257.15,257.38,257.01,257.22,11995.0,235.9805,236.1915,235.852,236.0447,11995.0
2021-07-30 11:30:00,257.3,257.33,256.83,257.07,9278.0,236.1181,236.1457,235.6868,235.9071,9278.0
2021-07-30 11:40:00,257.04,257.12,256.57,256.57,7935.0,235.8795,235.953,235.4482,235.4482,7935.0
2021-07-30 11:50:00,256.55,256.6,256.26,256.56,6622.0,235.4299,235.4758,235.1637,235.4391,6622.0
2021-07-30 12:00:00,256.53,256.53,256.26,256.34,6857.0,235.4115,235.4115,235.1637,235.2372,6857.0
2021-07-30 12:10:00,256.51,256.83,256.4,256.51,7567.0,235.3932,235.6868,235.2922,235.3932,7567.0
2021-07-30 12:20:00,256.57,256.83,256.43,256.75,11464.0,235.4482,235.6868,235.3198,235.6134,11464.0
2021-07-30 12:30:00,256.76,257.01,256.71,256.91,8283.0,235.6226,235.852,235.5767,235.7602,8283.0
2021-07-30 12:40:00,256.88,256.98,256.54,256.72,15782.0,235.7327,235.8245,235.4207,235.5859,15782.0
2021-07-30 12:50:00,256.7,256.93,256.6,256.73,7641.0,235.5675,235.7786,235.4758,235.5951,7641.0
2021-07-30 13:00:00,256.73,256.83,256.44,256.72,3981.0,235.5951,235.6868,235.3289,235.5859,3981.0
2021-07-30 13:10:00,256.74,256.83,256.59,256.7,9776.0,235.6042,235.6868,235.4666,235.5675,9776.0
2021-07-30 13:20:00,256.73,256.89,256.55,256.84,9102.0,235.5951,235.7419,235.4299,235.696,9102.0
2021-07-30 13:30:00,256.81,257.24,256.76,257.17,6937.0,235.6685,236.0631,235.6226,235.9988,6937.0
2021-07-30 13:40:00,257.23,257.55,256.9,257.46,23472.0,236.0539,236.3476,235.7511,236.265,23472.0
2021-07-30 13:50:00,257.38,257.5,257.25,257.25,9948.0,236.1915,236.3017,236.0722,236.0722,9948.0
2021-07-30 14:00:00,257.37,257.41,257.09,257.17,16219.0,236.1824,236.2191,235.9254,235.9988,16219.0
2021-07-30 14:10:00,257.12,257.24,256.91,256.94,14504.0,235.953,236.0631,235.7602,235.7878,14504.0
2021-07-30 14:20:00,256.98,257.13,256.71,256.72,7822.0,235.8245,235.9621,235.5767,235.5859,7822.0
2021-07-30 14:30:00,256.72,256.84,256.61,256.63,7897.0,235.5859,235.696,235.4849,235.5033,7897.0
2021-07-30 14:40:00,256.57,256.96,256.57,256.91,6819.0,235.4482,235.8061,235.4482,235.7602,6819.0
2021-07-30 14:50:00,257.0,257.24,256.92,257.19,18503.0,235.8428,236.0631,235.7694,236.0172,18503.0
2021-07-30 15:00:00,257.18,257.59,257.18,257.56,16327.0,236.008,236.3843,236.008,236.3567,16327.0
2021-07-30 15:10:00,257.53,257.68,257.35,257.38,18955.0,236.3292,236.4668,236.164,236.1915,18955.0
2021-07-30 15:20:00,257.35,257.78,257.32,257.73,18280.0,236.164,236.5586,236.1365,236.5127,18280.0
2021-07-30 15:30:00,257.73,257.89,257.52,257.68,24736.0,236.5127,236.6596,236.32,236.4668,24736.0
2021-07-30 15:40:00,257.69,257.7,257.28,257.47,26898.0,236.476,236.4852,236.0998,236.2741,26898.0
2021-07-30 15:50:00,257.5,257.84,257.22,257.84,85109.0,236.3017,236.6137,236.0447,236.6137,85109.0
2021-08-02 09:30:00,259.08,260.58,258.51,260.41,33765.0,237.7516,239.1281,237.2285,238.9721,33765.0
2021-08-02 09:40:00,260.58,261.37,260.17,260.27,8373.0,239.1281,239.8531,238.7519,238.8436,8373.0
2021-08-02 09:50:00,260.23,260.36,258.53,258.69,6496.0,238.8069,238.9262,237.2469,237.3937,6496.0
2021-08-02 10:00:00,258.51,259.4,258.18,259.4,7827.0,237.2285,238.0453,236.9257,238.0453,7827.0
2021-08-02 10:10:00,259.25,259.4,258.78,258.78,4785.0,237.9076,238.0453,237.4763,237.4763,4785.0
2021-08-02 10:20:00,258.68,258.92,258.42,258.81,7107.0,237.3845,237.6048,237.1459,237.5038,7107.0
2021-08-02 10:30:00,258.55,258.69,258.2,258.21,6109.0,237.2652,237.3937,236.944,236.9532,6109.0
2021-08-02 10:40:00,258.17,258.31,257.86,257.86,4307.0,236.9165,237.045,236.632,236.632,4307.0
2021-08-02 10:50:00,258.02,258.02,257.47,257.47,5629.0,236.7789,236.7789,236.2741,236.2741,5629.0
2021-08-02 11:00:00,257.48,257.66,257.27,257.66,4500.0,236.2833,236.4485,236.0906,236.4485,4500.0
2021-08-02 11:10:00,257.58,257.71,257.08,257.1,5541.0,236.3751,236.4944,235.9162,235.9346,5541.0
2021-08-02 11:20:00,257.09,257.57,257.07,257.36,5990.0,235.9254,236.3659,235.9071,236.1732,5990.0
2021-08-02 11:30:00,257.36,257.47,257.16,257.25,4141.0,236.1732,236.2741,235.9897,236.0722,4141.0
2021-08-02 11:40:00,257.28,257.36,255.9,255.9,20548.0,236.0998,236.1732,234.8334,234.8334,20548.0
2021-08-02 11:50:00,255.92,256.26,255.51,255.56,21737.0,234.8517,235.1637,234.4755,234.5214,21737.0
2021-08-02 12:00:00,255.6,256.01,255.45,255.91,9267.0,234.5581,234.9343,234.4204,234.8426,9267.0
2021-08-02 12:10:00,256.0,256.02,255.6,255.81,9027.0,234.9252,234.9435,234.5581,234.7508,9027.0
2021-08-02 12:20:00,255.8,255.86,255.41,255.76,12369.0,234.7416,234.7967,234.3837,234.7049,12369.0
2021-08-02 12:30:00,255.82,256.01,255.69,255.92,11743.0,234.76,234.9343,234.6407,234.8517,11743.0
2021-08-02 12:40:00,255.94,256.0,255.8,255.91,9286.0,234.8701,234.9252,234.7416,234.8426,9286.0
2021-08-02 12:50:00,255.87,255.99,255.71,255.85,4164.0,234.8059,234.916,234.659,234.7875,4164.0
2021-08-02 13:00:00,255.96,256.03,255.86,256.0,8914.0,234.8884,234.9527,234.7967,234.9252,8914.0
2021-08-02 13:10:00,255.89,256.05,255.73,255.92,22754.0,234.8242,234.971,234.6774,234.8517,22754.0
2021-08-02 13:20:00,255.86,256.35,255.86,256.23,9006.0,234.7967,235.2463,234.7967,235.1362,9006.0
2021-08-02 13:30:00,256.22,256.22,255.75,255.97,4556.0,235.127,235.127,234.6957,234.8976,4556.0
2021-08-02 13:40:00,255.88,255.97,255.69,255.78,6663.0,234.815,234.8976,234.6407,234.7233,6663.0
2021-08-02 13:50:00,255.85,256.03,255.55,255.97,4346.0,234.7875,234.9527,234.5122,234.8976,4346.0
2021-08-02 14:00:00,255.95,256.49,255.95,256.42,3987.0,234.8793,235.3748,234.8793,235.3106,3987.0
2021-08-02 14:10:00,256.52,256.85,256.52,256.72,5451.0,235.4023,235.7052,235.4023,235.5859,5451.0
2021-08-02 14:20:00,256.76,256.76,256.57,256.66,9915.0,235.6226,235.6226,235.4482,235.5308,9915.0
2021-08-02 14:30:00,256.75,256.76,256.38,256.5,5871.0,235.6134,235.6226,235.2739,235.384,5871.0
2021-08-02 14:40:00,256.49,256.63,256.21,256.63,5134.0,235.3748,235.5033,235.1179,235.5033,5134.0
2021-08-02 14:50:00,256.68,256.9,256.58,256.64,5977.0,235.5492,235.7511,235.4574,235.5125,5977.0
2021-08-02 15:00:00,256.64,256.64,256.39,256.51,7553.0,235.5125,235.5125,235.283,235.3932,7553.0
2021-08-02 15:10:00,256.43,256.54,256.3,256.38,14003.0,235.3198,235.4207,235.2005,235.2739,14003.0
2021-08-02 15:20:00,256.35,256.53,256.2,256.49,11231.0,235.2463,235.4115,235.1087,235.3748,11231.0
2021-08-02 15:30:00,256.49,256.69,256.31,256.55,14523.0,235.3748,235.5583,235.2096,235.4299,14523.0
2021-08-02 15:40:00,256.54,256.79,256.34,256.34,15775.0,235.4207,235.6501,235.2372,235.2372,15775.0
2021-08-02 15:50:00,256.41,256.78,256.08,256.23,46797.0,235.3014,235.6409,234.9986,235.1362,46797.0
2021-08-03 09:30:00,256.92,257.52,256.39,257.1,14952.0,235.7694,236.32,235.283,235.9346,14952.0
2021-08-03 09:40:00,256.97,257.39,256.0,256.01,6329.0,235.8153,236.2007,234.9252,234.9343,6329.0
2021-08-03 09:50:00,256.01,256.47,255.89,256.02,6660.0,234.9343,235.3565,234.8242,234.9435,6660.0
2021-08-03 10:00:00,256.2,257.62,256.2,257.36,10842.0,235.1087,236.4118,235.1087,236.1732,10842.0
2021-08-03 10:10:00,257.25,258.39,256.64,258.06,11601.0,236.0722,237.1184,235.5125,236.8156,11601.0
2021-08-03 10:20:00,258.05,258.15,257.7,257.76,17364.0,236.8064,236.8982,236.4852,236.5403,17364.0
2021-08-03 10:30:00,257.88,258.47,257.88,258.38,16193.0,236.6504,237.1918,236.6504,237.1092,16193.0
2021-08-03 10:40:00,258.36,258.75,258.14,258.75,8880.0,237.0909,237.4488,236.889,237.4488,8880.0
2021-08-03 10:50:00,258.75,259.09,258.59,258.72,13688.0,237.4488,237.7608,237.3019,237.4212,13688.0
2021-08-03 11:00:00,258.69,258.86,258.06,258.57,5056.0,237.3937,237.5497,236.8156,237.2836,5056.0
2021-08-03 11:10:00,258.45,259.1,258.45,258.63,4664.0,237.1735,237.77,237.1735,237.3386,4664.0
2021-08-03 11:20:00,258.59,258.74,258.4,258.65,7720.0,237.3019,237.4396,237.1276,237.357,7720.0
2021-08-03 11:30:00,258.73,259.63,258.69,259.52,17042.0,237.4304,238.2563,237.3937,238.1554,17042.0
2021-08-03 11:40:00,259.62,260.4,259.58,260.14,15064.0,238.2471,238.9629,238.2104,238.7243,15064.0
2021-08-03 11:50:00,259.97,260.25,259.84,260.09,5769.0,238.5683,238.8253,238.449,238.6784,5769.0
2021-08-03 12:00:00,260.0,260.01,259.54,259.59,6153.0,238.5959,238.605,238.1737,238.2196,6153.0
2021-08-03 12:10:00,259.61,259.61,259.35,259.53,6535.0,238.238,238.238,237.9994,238.1646,6535.0
2021-08-03 12:20:00,259.52,259.66,259.4,259.59,4836.0,238.1554,238.2838,238.0453,238.2196,4836.0
2021-08-03 12:30:00,259.56,259.81,259.21,259.74,6052.0,238.1921,238.4215,237.8709,238.3573,6052.0
2021-08-03 12:40:00,259.7,259.86,259.61,259.78,6880.0,238.3206,238.4674,238.238,238.394,6880.0
2021-08-03 12:50:00,259.79,259.84,259.41,259.41,4156.0,238.4031,238.449,238.0544,238.0544,4156.0
2021-08-03 13:00:00,259.47,259.76,259.47,259.5,11866.0,238.1095,238.3756,238.1095,238.137,11866.0
2021-08-03 13:10:00,259.43,259.49,259.34,259.39,4773.0,238.0728,238.1278,237.9902,238.0361,4773.0
2021-08-03 13:20:00,259.41,259.8,259.41,259.8,5216.0,238.0544,238.4123,238.0544,238.4123,5216.0
2021-08-03 13:30:00,259.72,259.96,259.63,259.96,10224.0,238.3389,238.5592,238.2563,238.5592,10224.0
2021-08-03 13:40:00,259.93,260.19,259.92,260.11,7045.0,238.5316,238.7702,238.5224,238.6968,7045.0
2021-08-03 13:50:00,260.18,260.36,260.18,260.34,7484.0,238.761,238.9262,238.761,238.9079,7484.0
2021-08-03 14:00:00,260.3,260.35,259.92,259.97,6563.0,238.8712,238.917,238.5224,238.5683,6563.0
2021-08-03 14:10:00,259.96,260.24,259.91,260.18,8530.0,238.5592,238.8161,238.5133,238.761,8530.0
2021-08-03 14:20:00,260.12,260.12,259.75,259.85,9312.0,238.706,238.706,238.3664,238.4582,9312.0
2021-08-03 14:30:00,259.87,259.87,259.56,259.72,8592.0,238.4766,238.4766,238.1921,238.3389,8592.0
2021-08-03 14:40:00,259.76,259.76,258.98,258.99,8764.0,238.3756,238.3756,237.6598,237.669,8764.0
2021-08-03 14:50:00,258.94,259.01,258.79,258.83,9772.0,237.6231,237.6874,237.4855,237.5222,9772.0
2021-08-03 15:00:00,258.83,258.88,258.64,258.74,10448.0,237.5222,237.5681,237.3478,237.4396,10448.0
2021-08-03 15:10:00,258.7,259.03,258.59,258.83,26735.0,237.4029,237.7057,237.3019,237.5222,26735.0
2021-08-03 15:20:00,258.89,259.03,258.79,258.87,15533.0,237.5772,237.7057,237.4855,237.5589,15533.0
2021-08-03 15:30:00,258.86,259.04,258.69,258.69,14661.0,237.5497,237.7149,237.3937,237.3937,14661.0
2021-08-03 15:40:00,258.65,259.08,258.54,258.7,30419.0,237.357,237.7516,237.2561,237.4029,30419.0
2021-08-03 15:50:00,258.69,258.86,258.22,258.86,55775.0,237.3937,237.5497,236.9624,237.5497,55775.0
2021-08-04 09:30:00,257.15,257.96,256.16,256.7,15372.0,235.9805,236.7238,235.072,235.5675,15372.0
2021-08-04 09:40:00,256.3,256.84,255.91,256.57,10292.0,235.2005,235.696,234.8426,235.4482,10292.0
2021-08-04 09:50:00,256.59,257.55,256.59,257.36,19479.0,235.4666,236.3476,235.4666,236.1732,19479.0
2021-08-04 10:00:00,257.36,258.09,257.15,257.61,12573.0,236.1732,236.8431,235.9805,236.4026,12573.0
2021-08-04 10:10:00,257.51,257.59,256.63,256.69,10827.0,236.3108,236.3843,235.5033,235.5583,10827.0
2021-08-04 10:20:00,256.61,256.8,256.1,256.38,12289.0,235.4849,235.6593,235.0169,235.2739,12289.0
2021-08-04 10:30:00,256.26,256.26,255.33,255.84,13766.0,235.1637,235.1637,234.3103,234.7783,13766.0
2021-08-04 10:40:00,255.73,255.73,255.27,255.33,17956.0,234.6774,234.6774,234.2552,234.3103,17956.0
2021-08-04 10:50:00,255.44,255.65,254.53,254.62,16917.0,234.4113,234.604,233.5762,233.6588,16917.0
2021-08-04 11:00:00,254.59,255.25,254.01,255.18,23190.0,233.6312,234.2369,233.099,234.1727,23190.0
2021-08-04 11:10:00,255.18,255.25,254.47,254.91,14673.0,234.1727,234.2369,233.5211,233.9249,14673.0
2021-08-04 11:20:00,254.67,254.77,254.1,254.61,20368.0,233.7046,233.7964,233.1816,233.6496,20368.0
2021-08-04 11:30:00,254.62,254.84,254.51,254.54,9538.0,233.6588,233.8606,233.5578,233.5853,9538.0
2021-08-04 11:40:00,254.5,254.7,254.18,254.18,13681.0,233.5486,233.7322,233.255,233.255,13681.0
2021-08-04 11:50:00,254.1,254.37,253.89,254.21,14524.0,233.1816,233.4293,232.9889,233.2825,14524.0
2021-08-04 12:00:00,254.08,254.54,253.98,254.5,8304.0,233.1632,233.5853,233.0714,233.5486,8304.0
2021-08-04 12:10:00,254.5,254.5,253.92,254.22,13504.0,233.5486,233.5486,233.0164,233.2917,13504.0
2021-08-04 12:20:00,254.12,254.25,253.72,253.73,15228.0,233.1999,233.3192,232.8329,232.842,15228.0
2021-08-04 12:30:00,253.77,254.32,253.54,254.32,10599.0,232.8787,233.3835,232.6677,233.3835,10599.0
2021-08-04 12:40:00,254.27,254.32,253.96,254.14,12202.0,233.3376,233.3835,233.0531,233.2183,12202.0
2021-08-04 12:50:00,254.14,254.33,254.01,254.01,5552.0,233.2183,233.3926,233.099,233.099,5552.0
2021-08-04 13:00:00,254.01,254.57,253.99,254.35,12828.0,233.099,233.6129,233.0806,233.411,12828.0
2021-08-04 13:10:00,254.33,254.39,254.15,254.25,4849.0,233.3926,233.4477,233.2275,233.3192,4849.0
2021-08-04 13:20:00,254.24,254.75,254.24,254.36,5510.0,233.31,233.7781,233.31,233.4202,5510.0
2021-08-04 13:30:00,254.34,254.34,253.84,253.99,11144.0,233.4018,233.4018,232.943,233.0806,11144.0
2021-08-04 13:40:00,254.11,254.28,253.85,254.28,8820.0,233.1907,233.3467,232.9521,233.3467,8820.0
2021-08-04 13:50:00,254.26,254.39,254.03,254.11,4283.0,233.3284,233.4477,233.1173,233.1907,4283.0
2021-08-04 14:00:00,254.11,254.21,254.02,254.21,4481.0,233.1907,233.2825,233.1082,233.2825,4481.0
2021-08-04 14:10:00,254.22,254.39,254.02,254.12,8075.0,233.2917,233.4477,233.1082,233.1999,8075.0
2021-08-04 14:20:00,254.13,254.2,253.52,253.52,16189.0,233.2091,233.2733,232.6493,232.6493,16189.0
2021-08-04 14:30:00,253.58,253.92,253.57,253.88,8869.0,232.7044,233.0164,232.6952,232.9797,8869.0
2021-08-04 14:40:00,253.95,253.95,253.26,253.43,8368.0,233.0439,233.0439,232.4107,232.5667,8368.0
2021-08-04 14:50:00,253.43,253.44,252.67,253.04,20729.0,232.5667,232.5759,231.8693,232.2088,20729.0
2021-08-04 15:00:00,253.09,253.45,253.03,253.26,24011.0,232.2547,232.5851,232.1997,232.4107,24011.0
2021-08-04 15:10:00,253.34,253.77,253.07,253.73,21773.0,232.4841,232.8787,232.2364,232.842,21773.0
2021-08-04 15:20:00,253.76,254.21,253.7,254.17,16122.0,232.8696,233.2825,232.8145,233.2458,16122.0
2021-08-04 15:30:00,254.19,254.27,253.76,253.93,22020.0,233.2642,233.3376,232.8696,233.0256,22020.0
2021-08-04 15:40:00,253.94,254.08,253.81,253.81,23934.0,233.0347,233.1632,232.9154,232.9154,23934.0
2021-08-04 15:50:00,253.73,253.93,253.39,253.62,88433.0,232.842,233.0256,232.53,232.7411,88433.0
2021-08-05 09:30:00,254.79,256.26,254.07,256.15,22017.0,233.8148,235.1637,233.154,235.0628,22017.0
2021-08-05 09:40:00,256.22,256.38,254.65,255.04,12861.0,235.127,235.2739,233.6863,234.0442,12861.0
2021-08-05 09:50:00,255.18,255.37,254.82,255.19,9562.0,234.1727,234.347,233.8423,234.1818,9562.0
2021-08-05 10:00:00,255.28,255.41,254.73,254.84,17781.0,234.2644,234.3837,233.7597,233.8606,17781.0
2021-08-05 10:10:00,254.81,254.84,253.87,253.87,10786.0,233.8331,233.8606,232.9705,232.9705,10786.0
2021-08-05 10:20:00,253.94,254.09,253.37,253.37,14856.0,233.0347,233.1724,232.5117,232.5117,14856.0
2021-08-05 10:30:00,253.4,253.4,252.75,252.82,27963.0,232.5392,232.5392,231.9427,232.0069,27963.0
2021-08-05 10:40:00,252.85,253.32,252.8,253.15,21838.0,232.0345,232.4658,231.9886,232.3098,21838.0
2021-08-05 10:50:00,253.12,253.49,252.95,253.21,14020.0,232.2822,232.6218,232.1262,232.3648,14020.0
2021-08-05 11:00:00,253.16,253.73,253.05,253.7,11328.0,232.319,232.842,232.218,232.8145,11328.0
2021-08-05 11:10:00,253.73,254.39,253.72,254.39,9836.0,232.842,233.4477,232.8329,233.4477,9836.0
2021-08-05 11:20:00,254.39,254.89,254.37,254.79,11768.0,233.4477,233.9065,233.4293,233.8148,11768.0
2021-08-05 11:30:00,254.74,254.89,254.5,254.76,13185.0,233.7689,233.9065,233.5486,233.7872,13185.0
2021-08-05 11:40:00,254.64,254.74,254.08,254.13,11686.0,233.6771,233.7689,233.1632,233.2091,11686.0
2021-08-05 11:50:00,254.18,254.34,253.98,254.06,26112.0,233.255,233.4018,233.0714,233.1449,26112.0
2021-08-05 12:00:00,254.0,254.27,253.84,254.0,12168.0,233.0898,233.3376,232.943,233.0898,12168.0
2021-08-05 12:10:00,254.18,254.28,254.11,254.2,5151.0,233.255,233.3467,233.1907,233.2733,5151.0
2021-08-05 12:20:00,254.13,254.16,253.9,254.09,11796.0,233.2091,233.2366,232.998,233.1724,11796.0
2021-08-05 12:30:00,254.09,254.14,253.56,253.66,8088.0,233.1724,233.2183,232.686,232.7778,8088.0
2021-08-05 12:40:00,253.69,253.73,253.47,253.67,2855.0,232.8053,232.842,232.6034,232.787,2855.0
2021-08-05 12:50:00,253.72,253.72,253.39,253.51,10706.0,232.8329,232.8329,232.53,232.6401,10706.0
2021-08-05 13:00:00,253.53,253.64,252.86,253.05,21783.0,232.6585,232.7594,232.0436,232.218,21783.0
2021-08-05 13:10:00,252.99,253.46,252.97,253.43,25417.0,232.1629,232.5943,232.1446,232.5667,25417.0
2021-08-05 13:20:00,253.43,253.81,253.43,253.76,7374.0,232.5667,232.9154,232.5667,232.8696,7374.0
2021-08-05 13:30:00,253.73,253.81,253.56,253.81,5436.0,232.842,232.9154,232.686,232.9154,5436.0
2021-08-05 13:40:00,253.81,253.93,253.59,253.93,4938.0,232.9154,233.0256,232.7136,233.0256,4938.0
2021-08-05 13:50:00,253.84,253.97,253.82,253.9,5517.0,232.943,233.0623,232.9246,232.998,5517.0
2021-08-05 14:00:00,253.89,254.12,253.89,254.08,7349.0,232.9889,233.1999,232.9889,233.1632,7349.0
2021-08-05 14:10:00,254.11,254.18,253.91,254.0,7690.0,233.1907,233.255,233.0072,233.0898,7690.0
2021-08-05 14:20:00,253.93,253.94,253.74,253.8,8838.0,233.0256,233.0347,232.8512,232.9063,8838.0
2021-08-05 14:30:00,253.73,253.81,253.66,253.69,11019.0,232.842,232.9154,232.7778,232.8053,11019.0
2021-08-05 14:40:00,253.75,253.82,253.63,253.72,11679.0,232.8604,232.9246,232.7503,232.8329,11679.0
2021-08-05 14:50:00,253.72,253.85,253.09,253.09,23063.0,232.8329,232.9521,232.2547,232.2547,23063.0
2021-08-05 15:00:00,253.13,253.54,253.1,253.4,10239.0,232.2914,232.6677,232.2639,232.5392,10239.0
2021-08-05 15:10:00,253.39,253.47,253.22,253.31,23503.0,232.53,232.6034,232.374,232.4566,23503.0
2021-08-05 15:20:00,253.3,253.6,253.21,253.55,35501.0,232.4474,232.7227,232.3648,232.6768,35501.0
2021-08-05 15:30:00,253.52,254.05,253.44,253.96,27943.0,232.6493,233.1357,232.5759,233.0531,27943.0
2021-08-05 15:40:00,253.93,254.32,253.33,254.18,38231.0,233.0256,233.3835,232.475,233.255,38231.0
2021-08-05 15:50:00,254.25,254.5,254.02,254.44,37184.0,233.3192,233.5486,233.1082,233.4936,37184.0
2021-08-06 09:30:00,254.5,256.02,254.05,255.44,17744.0,234.543,235.9438,234.1283,235.4093,17744.0
2021-08-06 09:40:00,255.69,256.28,255.11,256.0,50645.0,235.6397,236.1834,235.1052,235.9254,50645.0
2021-08-06 09:50:00,255.93,256.13,255.05,255.41,10634.0,235.8609,236.0452,235.0499,235.3816,10634.0
2021-08-06 10:00:00,255.39,256.6,255.25,256.15,9028.0,235.3632,236.4783,235.2342,236.0636,9028.0
2021-08-06 10:10:00,256.31,256.47,255.87,256.32,12220.0,236.2111,236.3585,235.8056,236.2203,12220.0
2021-08-06 10:20:00,256.31,257.0,256.09,256.62,8197.0,236.2111,236.847,236.0083,236.4968,8197.0
2021-08-06 10:30:00,256.63,257.27,256.44,256.67,11263.0,236.506,237.0958,236.3309,236.5428,11263.0
2021-08-06 10:40:00,256.66,256.71,256.33,256.62,11755.0,236.5336,236.5797,236.2295,236.4968,11755.0
2021-08-06 10:50:00,256.5,256.64,256.23,256.56,20615.0,236.3862,236.5152,236.1373,236.4415,20615.0
2021-08-06 11:00:00,256.65,257.29,256.6,257.15,38405.0,236.5244,237.1142,236.4783,236.9852,38405.0
2021-08-06 11:10:00,257.31,257.33,256.3,256.38,12540.0,237.1327,237.1511,236.2019,236.2756,12540.0
2021-08-06 11:20:00,256.55,256.96,256.42,256.49,8864.0,236.4323,236.8101,236.3124,236.377,8864.0
2021-08-06 11:30:00,256.41,256.41,255.97,256.18,11826.0,236.3032,236.3032,235.8977,236.0913,11826.0
2021-08-06 11:40:00,256.23,256.67,256.11,256.67,9542.0,236.1373,236.5428,236.0268,236.5428,9542.0
2021-08-06 11:50:00,256.67,256.67,256.32,256.38,7038.0,236.5428,236.5428,236.2203,236.2756,7038.0
2021-08-06 12:00:00,256.43,256.63,256.31,256.31,7763.0,236.3217,236.506,236.2111,236.2111,7763.0
2021-08-06 12:10:00,256.21,256.48,256.12,256.13,5815.0,236.1189,236.3677,236.036,236.0452,5815.0
2021-08-06 12:20:00,256.2,256.42,256.17,256.24,7951.0,236.1097,236.3124,236.0821,236.1466,7951.0
2021-08-06 12:30:00,256.18,256.53,256.12,256.33,6972.0,236.0913,236.4138,236.036,236.2295,6972.0
2021-08-06 12:40:00,256.25,256.3,255.9,256.13,7327.0,236.1558,236.2019,235.8332,236.0452,7327.0
2021-08-06 12:50:00,256.34,256.39,256.22,256.36,4808.0,236.2387,236.2848,236.1281,236.2572,4808.0
2021-08-06 13:00:00,256.35,256.35,255.94,256.01,7354.0,236.2479,236.2479,235.8701,235.9346,7354.0
2021-08-06 13:10:00,256.1,256.19,255.94,256.15,6742.0,236.0175,236.1005,235.8701,236.0636,6742.0
2021-08-06 13:20:00,256.14,256.22,255.95,256.1,11005.0,236.0544,236.1281,235.8793,236.0175,11005.0
2021-08-06 13:30:00,256.04,256.14,255.99,256.0,7263.0,235.9622,236.0544,235.9162,235.9254,7263.0
2021-08-06 13:40:00,256.0,256.26,255.93,256.16,12931.0,235.9254,236.165,235.8609,236.0728,12931.0
2021-08-06 13:50:00,256.13,256.25,256.01,256.25,8396.0,236.0452,236.1558,235.9346,236.1558,8396.0
2021-08-06 14:00:00,256.28,256.43,256.14,256.2,7653.0,236.1834,236.3217,236.0544,236.1097,7653.0
2021-08-06 14:10:00,256.17,256.34,256.12,256.32,5227.0,236.0821,236.2387,236.036,236.2203,5227.0
2021-08-06 14:20:00,256.36,256.36,256.11,256.14,9029.0,236.2572,236.2572,236.0268,236.0544,9029.0
2021-08-06 14:30:00,256.18,256.26,256.09,256.13,29643.0,236.0913,236.165,236.0083,236.0452,29643.0
2021-08-06 14:40:00,256.13,256.17,255.93,256.1,16284.0,236.0452,236.0821,235.8609,236.0175,16284.0
2021-08-06 14:50:00,256.07,256.25,255.63,255.68,15508.0,235.9899,236.1558,235.5844,235.6305,15508.0
2021-08-06 15:00:00,255.72,255.89,255.64,255.87,16416.0,235.6673,235.824,235.5936,235.8056,16416.0
2021-08-06 15:10:00,255.8,255.98,255.65,255.7,10122.0,235.7411,235.9069,235.6028,235.6489,10122.0
2021-08-06 15:20:00,255.69,255.93,255.68,255.9,13221.0,235.6397,235.8609,235.6305,235.8332,13221.0
2021-08-06 15:30:00,255.89,256.04,255.7,255.87,21796.0,235.824,235.9622,235.6489,235.8056,21796.0
2021-08-06 15:40:00,255.87,255.95,255.72,255.91,18226.0,235.8056,235.8793,235.6673,235.8424,18226.0
2021-08-06 15:50:00,255.86,256.07,255.69,256.04,57477.0,235.7964,235.9899,235.6397,235.9622,57477.0
2021-08-09 09:30:00,255.34,255.78,254.84,254.87,19328.0,235.3171,235.7226,234.8563,234.884,19328.0
2021-08-09 09:40:00,255.39,256.2,254.7,255.77,14916.0,235.3632,236.1097,234.7273,235.7134,14916.0
2021-08-09 09:50:00,255.8,256.2,255.59,256.08,37028.0,235.7411,236.1097,235.5475,235.9991,37028.0
2021-08-09 10:00:00,255.88,256.17,255.66,255.71,24544.0,235.8148,236.0821,235.612,235.6581,24544.0
2021-08-09 10:10:00,255.52,255.63,255.0,255.4,17198.0,235.483,235.5844,235.0038,235.3724,17198.0
2021-08-09 10:20:00,255.28,255.81,255.22,255.49,19753.0,235.2618,235.7503,235.2065,235.4554,19753.0
2021-08-09 10:30:00,255.49,255.54,255.14,255.25,14402.0,235.4554,235.5015,235.1328,235.2342,14402.0
2021-08-09 10:40:00,255.17,255.6,255.12,255.47,12822.0,235.1605,235.5567,235.1144,235.4369,12822.0
2021-08-09 10:50:00,255.36,255.99,255.36,255.75,16483.0,235.3356,235.9162,235.3356,235.695,16483.0
2021-08-09 11:00:00,255.74,255.74,255.18,255.44,6880.0,235.6858,235.6858,235.1697,235.4093,6880.0
2021-08-09 11:10:00,255.45,255.73,255.44,255.48,5600.0,235.4185,235.6766,235.4093,235.4462,5600.0
2021-08-09 11:20:00,255.42,255.5,255.27,255.45,4971.0,235.3909,235.4646,235.2526,235.4185,4971.0
2021-08-09 11:30:00,255.35,255.62,255.35,255.6,4218.0,235.3264,235.5752,235.3264,235.5567,4218.0
2021-08-09 11:40:00,255.63,256.0,255.57,256.0,5398.0,235.5844,235.9254,235.5291,235.9254,5398.0
2021-08-09 11:50:00,256.0,256.22,255.9,256.17,4947.0,235.9254,236.1281,235.8332,236.0821,4947.0
2021-08-09 12:00:00,256.14,256.14,255.57,255.78,2991.0,236.0544,236.0544,235.5291,235.7226,2991.0
2021-08-09 12:10:00,255.79,255.91,255.66,255.72,7303.0,235.7318,235.8424,235.612,235.6673,7303.0
2021-08-09 12:20:00,255.72,255.72,255.34,255.56,3780.0,235.6673,235.6673,235.3171,235.5199,3780.0
2021-08-09 12:30:00,255.65,255.67,255.3,255.55,4065.0,235.6028,235.6213,235.2803,235.5107,4065.0
2021-08-09 12:40:00,255.52,255.6,255.27,255.41,3858.0,235.483,235.5567,235.2526,235.3816,3858.0
2021-08-09 12:50:00,255.47,255.73,255.47,255.66,3552.0,235.4369,235.6766,235.4369,235.612,3552.0
2021-08-09 13:00:00,255.75,256.01,255.75,255.96,3268.0,235.695,235.9346,235.695,235.8885,3268.0
2021-08-09 13:10:00,255.94,256.08,255.85,255.92,5240.0,235.8701,235.9991,235.7871,235.8517,5240.0
2021-08-09 13:20:00,255.91,256.17,255.91,256.07,6003.0,235.8424,236.0821,235.8424,235.9899,6003.0
2021-08-09 13:30:00,256.11,256.24,255.94,256.2,5286.0,236.0268,236.1466,235.8701,236.1097,5286.0
2021-08-09 13:40:00,256.19,256.21,256.05,256.21,4805.0,236.1005,236.1189,235.9715,236.1189,4805.0
2021-08-09 13:50:00,256.28,256.35,256.17,256.17,9132.0,236.1834,236.2479,236.0821,236.0821,9132.0
2021-08-09 14:00:00,256.17,256.32,256.14,256.14,6545.0,236.0821,236.2203,236.0544,236.0544,6545.0
2021-08-09 14:10:00,256.12,256.35,256.12,256.21,8961.0,236.036,236.2479,236.036,236.1189,8961.0
2021-08-09 14:20:00,256.26,256.34,256.18,256.33,5571.0,236.165,236.2387,236.0913,236.2295,5571.0
2021-08-09 14:30:00,256.34,256.34,256.17,256.3,4641.0,236.2387,236.2387,236.0821,236.2019,4641.0
2021-08-09 14:40:00,256.29,256.54,256.22,256.51,10694.0,236.1926,236.423,236.1281,236.3954,10694.0
2021-08-09 14:50:00,256.49,256.49,256.17,256.23,7879.0,236.377,236.377,236.0821,236.1373,7879.0
2021-08-09 15:00:00,256.26,256.35,256.01,256.06,8879.0,236.165,236.2479,235.9346,235.9807,8879.0
2021-08-09 15:10:00,256.08,256.33,256.08,256.24,12664.0,235.9991,236.2295,235.9991,236.1466,12664.0
2021-08-09 15:20:00,256.25,256.25,255.88,256.07,16822.0,236.1558,236.1558,235.8148,235.9899,16822.0
2021-08-09 15:30:00,256.14,256.23,256.05,256.14,16034.0,236.0544,236.1373,235.9715,236.0544,16034.0
2021-08-09 15:40:00,256.1,256.1,255.51,255.52,19593.0,236.0175,236.0175,235.4738,235.483,19593.0
2021-08-09 15:50:00,255.4,255.74,255.4,255.64,60687.0,235.3724,235.6858,235.3724,235.5936,60687.0
2021-08-10 09:30:00,256.39,257.47,256.18,256.73,27265.0,236.2848,237.2801,236.0913,236.5981,27265.0
2021-08-10 09:40:00,257.09,257.94,256.76,257.28,12805.0,236.9299,237.7133,236.6258,237.105,12805.0
2021-08-10 09:50:00,257.22,257.89,256.37,257.37,16089.0,237.0497,237.6672,236.2664,237.188,16089.0
2021-08-10 10:00:00,257.21,257.52,256.75,256.89,11443.0,237.0405,237.3262,236.6166,236.7456,11443.0
2021-08-10 10:10:00,256.73,258.3,256.73,257.9,19193.0,236.5981,238.045,236.5981,237.6764,19193.0
2021-08-10 10:20:00,257.81,258.58,257.77,258.24,15156.0,237.5934,238.3031,237.5566,237.9897,15156.0
2021-08-10 10:30:00,258.26,258.66,258.25,258.57,23779.0,238.0082,238.3768,237.9989,238.2939,23779.0
2021-08-10 10:40:00,258.52,259.82,258.47,259.7,15035.0,238.2478,239.4458,238.2017,239.3352,15035.0
2021-08-10 10:50:00,259.6,259.68,258.93,259.46,16542.0,239.2431,239.3168,238.6256,239.1141,16542.0
2021-08-10 11:00:00,259.4,259.7,259.22,259.58,10092.0,239.0588,239.3352,238.8929,239.2247,10092.0
2021-08-10 11:10:00,259.62,260.0,259.59,259.83,14196.0,239.2615,239.6117,239.2339,239.455,14196.0
2021-08-10 11:20:00,259.8,260.33,259.8,260.17,13074.0,239.4274,239.9158,239.4274,239.7684,13074.0
2021-08-10 11:30:00,260.24,260.42,259.85,260.04,12565.0,239.8329,239.9988,239.4735,239.6486,12565.0
2021-08-10 11:40:00,260.25,260.41,259.91,259.97,11961.0,239.8421,239.9896,239.5288,239.5841,11961.0
2021-08-10 11:50:00,259.94,260.22,259.74,260.2,15589.0,239.5564,239.8145,239.3721,239.796,15589.0
2021-08-10 12:00:00,260.28,260.36,259.79,260.03,12245.0,239.8698,239.9435,239.4182,239.6394,12245.0
2021-08-10 12:10:00,260.03,260.11,259.6,259.99,13819.0,239.6394,239.7131,239.2431,239.6025,13819.0
2021-08-10 12:20:00,259.94,260.07,259.69,259.83,7583.0,239.5564,239.6762,239.326,239.455,7583.0
2021-08-10 12:30:00,259.86,259.91,259.57,259.61,7247.0,239.4827,239.5288,239.2154,239.2523,7247.0
2021-08-10 12:40:00,259.73,259.89,259.48,259.48,9310.0,239.3629,239.5103,239.1325,239.1325,9310.0
2021-08-10 12:50:00,259.45,259.85,259.31,259.75,5956.0,239.1048,239.4735,238.9758,239.3813,5956.0
2021-08-10 13:00:00,259.8,259.8,259.48,259.7,5363.0,239.4274,239.4274,239.1325,239.3352,5363.0
2021-08-10 13:10:00,259.7,259.81,259.48,259.74,8430.0,239.3352,239.4366,239.1325,239.3721,8430.0
2021-08-10 13:20:00,259.71,260.07,259.42,260.02,10414.0,239.3445,239.6762,239.0772,239.6301,10414.0
2021-08-10 13:30:00,260.13,260.13,259.39,259.39,6748.0,239.7315,239.7315,239.0495,239.0495,6748.0
2021-08-10 13:40:00,259.49,259.74,258.99,259.22,7758.0,239.1417,239.3721,238.6809,238.8929,7758.0
2021-08-10 13:50:00,259.24,259.5,259.21,259.41,7437.0,238.9113,239.1509,238.8837,239.068,7437.0
2021-08-10 14:00:00,259.43,259.51,259.08,259.09,7229.0,239.0864,239.1601,238.7639,238.7731,7229.0
2021-08-10 14:10:00,259.16,259.34,259.04,259.28,5473.0,238.8376,239.0035,238.727,238.9482,5473.0
2021-08-10 14:20:00,259.29,259.46,259.06,259.27,10286.0,238.9574,239.1141,238.7454,238.939,10286.0
2021-08-10 14:30:00,259.27,259.45,259.18,259.39,5608.0,238.939,239.1048,238.856,239.0495,5608.0
2021-08-10 14:40:00,259.42,259.43,259.08,259.21,9514.0,239.0772,239.0864,238.7639,238.8837,9514.0
2021-08-10 14:50:00,259.23,259.6,259.23,259.5,10825.0,238.9021,239.2431,238.9021,239.1509,10825.0
2021-08-10 15:00:00,259.51,259.51,258.96,259.27,9199.0,239.1601,239.1601,238.6533,238.939,9199.0
2021-08-10 15:10:00,259.31,259.41,259.09,259.16,8693.0,238.9758,239.068,238.7731,238.8376,8693.0
2021-08-10 15:20:00,259.17,259.21,259.01,259.08,10170.0,238.8468,238.8837,238.6993,238.7639,10170.0
2021-08-10 15:30:00,259.02,259.02,258.48,258.72,14866.0,238.7086,238.7086,238.2109,238.4321,14866.0
2021-08-10 15:40:00,258.73,258.82,258.47,258.62,19227.0,238.4413,238.5242,238.2017,238.3399,19227.0
2021-08-10 15:50:00,258.68,259.12,258.46,258.95,64233.0,238.3952,238.8007,238.1925,238.6441,64233.0
2021-08-11 09:30:00,259.82,261.39,259.27,261.36,24192.0,239.4458,240.8927,238.939,240.8651,24192.0
2021-08-11 09:40:00,261.05,262.12,260.98,261.92,14371.0,240.5794,241.5655,240.5149,241.3812,14371.0
2021-08-11 09:50:00,261.87,262.4,260.91,261.7,17053.0,241.3351,241.8235,240.4504,241.1784,17053.0
2021-08-11 10:00:00,261.96,262.44,261.73,262.32,14939.0,241.418,241.8604,241.2061,241.7498,14939.0
2021-08-11 10:10:00,262.32,263.04,262.12,263.04,15059.0,241.7498,242.4133,241.5655,242.4133,15059.0
2021-08-11 10:20:00,263.06,263.2,262.12,262.61,8844.0,242.4318,242.5608,241.5655,242.017,8844.0
2021-08-11 10:30:00,262.6,262.6,262.15,262.56,8882.0,242.0078,242.0078,241.5931,241.971,8882.0
2021-08-11 10:40:00,262.91,263.54,262.84,263.38,11278.0,242.2935,242.8741,242.229,242.7267,11278.0
2021-08-11 10:50:00,263.34,263.63,263.28,263.49,6948.0,242.6898,242.9571,242.6345,242.828,6948.0
2021-08-11 11:00:00,263.47,263.9,263.32,263.32,8731.0,242.8096,243.2059,242.6714,242.6714,8731.0
2021-08-11 11:10:00,263.39,264.49,263.36,264.47,9519.0,242.7359,243.7496,242.7082,243.7312,9519.0
2021-08-11 11:20:00,264.35,264.35,263.79,263.79,6667.0,243.6206,243.6206,243.1045,243.1045,6667.0
2021-08-11 11:30:00,263.8,263.99,263.77,263.89,8634.0,243.1137,243.2888,243.0861,243.1967,8634.0
2021-08-11 11:40:00,263.76,264.07,263.68,264.05,12660.0,243.0769,243.3626,243.0031,243.3441,12660.0
2021-08-11 11:50:00,263.97,263.97,263.41,263.62,13361.0,243.2704,243.2704,242.7543,242.9478,13361.0
2021-08-11 12:00:00,263.67,263.71,263.47,263.57,5919.0,242.9939,243.0308,242.8096,242.9018,5919.0
2021-08-11 12:10:00,263.63,263.87,263.52,263.52,6158.0,242.9571,243.1782,242.8557,242.8557,6158.0
2021-08-11 12:20:00,263.48,263.7,263.22,263.34,8876.0,242.8188,243.0216,242.5792,242.6898,8876.0
2021-08-11 12:30:00,263.38,263.6,263.11,263.47,7841.0,242.7267,242.9294,242.4778,242.8096,7841.0
2021-08-11 12:40:00,263.47,263.47,263.09,263.23,5617.0,242.8096,242.8096,242.4594,242.5884,5617.0
2021-08-11 12:50:00,263.36,263.64,263.28,263.61,6899.0,242.7082,242.9663,242.6345,242.9386,6899.0
2021-08-11 13:00:00,263.65,263.84,263.36,263.5,11626.0,242.9755,243.1506,242.7082,242.8373,11626.0
2021-08-11 13:10:00,263.53,263.6,263.38,263.5,20937.0,242.8649,242.9294,242.7267,242.8373,20937.0
2021-08-11 13:20:00,263.56,263.73,263.45,263.53,7986.0,242.8926,243.0492,242.7912,242.8649,7986.0
2021-08-11 13:30:00,263.61,263.81,263.53,263.71,12617.0,242.9386,243.1229,242.8649,243.0308,12617.0
2021-08-11 13:40:00,263.74,264.06,263.69,264.01,7657.0,243.0584,243.3533,243.0124,243.3073,7657.0
2021-08-11 13:50:00,264.05,264.23,263.98,264.03,7106.0,243.3441,243.51,243.2796,243.3257,7106.0
2021-08-11 14:00:00,264.0,264.09,263.88,264.09,9559.0,243.298,243.381,243.1875,243.381,9559.0
2021-08-11 14:10:00,264.13,264.67,264.05,264.67,15441.0,243.4179,243.9155,243.3441,243.9155,15441.0
2021-08-11 14:20:00,264.76,265.14,264.45,264.94,36412.0,243.9985,244.3487,243.7128,244.1643,36412.0
2021-08-11 14:30:00,264.8,264.92,264.63,264.91,10416.0,244.0353,244.1459,243.8786,244.1367,10416.0
2021-08-11 14:40:00,264.98,265.07,264.73,264.94,6999.0,244.2012,244.2841,243.9708,244.1643,6999.0
2021-08-11 14:50:00,264.88,264.92,264.54,264.58,5932.0,244.109,244.1459,243.7957,243.8326,5932.0
2021-08-11 15:00:00,264.57,265.19,264.57,265.14,9607.0,243.8234,244.3947,243.8234,244.3487,9607.0
2021-08-11 15:10:00,265.13,265.37,265.06,265.29,13312.0,244.3394,244.5606,244.2749,244.4869,13312.0
2021-08-11 15:20:00,265.29,265.37,265.04,265.11,20695.0,244.4869,244.5606,244.2565,244.321,20695.0
2021-08-11 15:30:00,265.15,265.73,265.05,265.67,61879.0,244.3579,244.8924,244.2657,244.8371,61879.0
2021-08-11 15:40:00,265.64,265.68,265.03,265.19,40777.0,244.8094,244.8463,244.2473,244.3947,40777.0
2021-08-11 15:50:00,265.19,266.24,265.01,265.7,172644.0,244.3947,245.3624,244.2288,244.8647,172644.0
2021-08-12 09:30:00,264.85,266.2,264.74,265.58,18439.0,244.0814,245.3255,243.98,244.7542,18439.0
2021-08-12 09:40:00,265.92,267.48,265.64,266.33,22154.0,245.0675,246.5052,244.8094,245.4453,22154.0
2021-08-12 09:50:00,266.51,267.56,266.06,267.33,19859.0,245.6112,246.5789,245.1965,246.3669,19859.0
2021-08-12 10:00:00,267.26,267.43,266.89,267.15,14549.0,246.3024,246.4591,245.9614,246.201,14549.0
2021-08-12 10:10:00,267.2,267.49,266.87,266.88,24466.0,246.2471,246.5144,245.943,245.9522,24466.0
2021-08-12 10:20:00,266.95,267.17,266.84,267.05,21022.0,246.0167,246.2195,245.9153,246.1089,21022.0
2021-08-12 10:30:00,266.94,267.48,266.89,266.94,8035.0,246.0075,246.5052,245.9614,246.0075,8035.0
2021-08-12 10:40:00,266.87,267.0,266.61,266.99,15844.0,245.943,246.0628,245.7034,246.0536,15844.0
2021-08-12 10:50:00,267.03,267.13,266.73,266.89,13760.0,246.0904,246.1826,245.814,245.9614,13760.0
2021-08-12 11:00:00,266.84,266.9,266.27,266.42,40328.0,245.9153,245.9706,245.39,245.5283,40328.0
2021-08-12 11:10:00,266.42,267.06,266.25,266.54,29984.0,245.5283,246.1181,245.3716,245.6389,29984.0
2021-08-12 11:20:00,266.53,266.73,266.35,266.67,5916.0,245.6297,245.814,245.4638,245.7587,5916.0
2021-08-12 11:30:00,266.58,266.8,266.42,266.8,8137.0,245.6757,245.8785,245.5283,245.8785,8137.0
2021-08-12 11:40:00,266.82,267.12,266.82,267.05,17793.0,245.8969,246.1734,245.8969,246.1089,17793.0
2021-08-12 11:50:00,267.1,267.35,267.04,267.13,15892.0,246.155,246.3854,246.0997,246.1826,15892.0
2021-08-12 12:00:00,267.15,267.66,267.13,267.6,15203.0,246.201,246.671,246.1826,246.6158,15203.0
2021-08-12 12:10:00,267.58,267.81,267.5,267.68,9584.0,246.5973,246.8093,246.5236,246.6895,9584.0
2021-08-12 12:20:00,267.63,267.83,267.31,267.78,6643.0,246.6434,246.8277,246.3485,246.7816,6643.0
2021-08-12 12:30:00,267.77,268.34,267.68,268.3,23919.0,246.7724,247.2977,246.6895,247.2609,23919.0
2021-08-12 12:40:00,268.23,268.27,267.75,267.75,12138.0,247.1963,247.2332,246.754,246.754,12138.0
2021-08-12 12:50:00,267.78,267.94,267.7,267.94,6725.0,246.7816,246.9291,246.7079,246.9291,6725.0
2021-08-12 13:00:00,267.84,267.92,267.59,267.73,7957.0,246.8369,246.9107,246.6065,246.7356,7957.0
2021-08-12 13:10:00,267.74,267.87,267.56,267.87,13998.0,246.7448,246.8646,246.5789,246.8646,13998.0
2021-08-12 13:20:00,267.87,267.99,267.76,267.97,7063.0,246.8646,246.9752,246.7632,246.9567,7063.0
2021-08-12 13:30:00,267.94,268.13,267.9,267.93,13014.0,246.9291,247.1042,246.8922,246.9199,13014.0
2021-08-12 13:40:00,267.97,268.17,267.97,268.08,8477.0,246.9567,247.1411,246.9567,247.0581,8477.0
2021-08-12 13:50:00,268.04,268.17,267.99,268.14,6212.0,247.0212,247.1411,246.9752,247.1134,6212.0
2021-08-12 14:00:00,268.19,268.27,268.07,268.21,8667.0,247.1595,247.2332,247.0489,247.1779,8667.0
2021-08-12 14:10:00,268.14,268.35,268.11,268.25,11287.0,247.1134,247.3069,247.0858,247.2148,11287.0
2021-08-12 14:20:00,268.31,268.4,268.22,268.33,6756.0,247.2701,247.353,247.1871,247.2885,6756.0
2021-08-12 14:30:00,268.32,268.45,268.28,268.38,9087.0,247.2793,247.3991,247.2424,247.3346,9087.0
2021-08-12 14:40:00,268.41,268.84,268.41,268.82,22902.0,247.3622,247.7585,247.3622,247.7401,22902.0
2021-08-12 14:50:00,268.77,268.81,268.62,268.64,9932.0,247.694,247.7309,247.5558,247.5742,9932.0
2021-08-12 15:00:00,268.57,268.58,268.29,268.36,10160.0,247.5097,247.5189,247.2516,247.3162,10160.0
2021-08-12 15:10:00,268.35,268.43,268.07,268.42,17045.0,247.3069,247.3807,247.0489,247.3714,17045.0
2021-08-12 15:20:00,268.41,268.72,268.4,268.72,14450.0,247.3622,247.6479,247.353,247.6479,14450.0
2021-08-12 15:30:00,268.71,268.77,268.48,268.69,33924.0,247.6387,247.694,247.4267,247.6203,33924.0
2021-08-12 15:40:00,268.65,268.66,268.36,268.63,41519.0,247.5834,247.5926,247.3162,247.565,41519.0
2021-08-12 15:50:00,268.58,269.24,268.58,269.0,74016.0,247.5189,248.1271,247.5189,247.906,74016.0
2021-08-13 09:30:00,269.06,269.14,268.33,269.14,19807.0,247.9613,248.035,247.2885,248.035,19807.0
2021-08-13 09:40:00,269.24,269.97,268.65,268.93,9883.0,248.1271,248.7999,247.5834,247.8415,9883.0
2021-08-13 09:50:00,268.84,268.84,267.62,268.07,8514.0,247.7585,247.7585,246.6342,247.0489,8514.0
2021-08-13 10:00:00,268.13,268.25,267.68,268.0,41807.0,247.1042,247.2148,246.6895,246.9844,41807.0
2021-08-13 10:10:00,268.13,268.34,267.88,268.25,15368.0,247.1042,247.2977,246.8738,247.2148,15368.0
2021-08-13 10:20:00,268.0,268.31,267.45,267.45,13446.0,246.9844,247.2701,246.4775,246.4775,13446.0
2021-08-13 10:30:00,267.43,267.52,267.08,267.2,19687.0,246.4591,246.542,246.1365,246.2471,19687.0
2021-08-13 10:40:00,267.39,267.93,267.25,267.73,6296.0,246.4222,246.9199,246.2932,246.7356,6296.0
2021-08-13 10:50:00,267.74,267.95,267.29,267.31,13369.0,246.7448,246.9383,246.3301,246.3485,13369.0
2021-08-13 11:00:00,267.32,267.66,267.15,267.66,9874.0,246.3577,246.671,246.201,246.671,9874.0
2021-08-13 11:10:00,267.68,268.1,267.64,267.97,7243.0,246.6895,247.0765,246.6526,246.9567,7243.0
2021-08-13 11:20:00,268.01,268.25,267.7,267.9,9008.0,246.9936,247.2148,246.7079,246.8922,9008.0
2021-08-13 11:30:00,268.1,268.17,267.74,267.91,5152.0,247.0765,247.1411,246.7448,246.9014,5152.0
2021-08-13 11:40:00,268.06,268.34,267.93,268.18,6405.0,247.0397,247.2977,246.9199,247.1503,6405.0
2021-08-13 11:50:00,268.26,268.26,268.06,268.19,7586.0,247.224,247.224,247.0397,247.1595,7586.0
2021-08-13 12:00:00,268.21,268.27,268.03,268.08,8080.0,247.1779,247.2332,247.012,247.0581,8080.0
2021-08-13 12:10:00,268.11,268.23,268.03,268.03,8372.0,247.0858,247.1963,247.012,247.012,8372.0
2021-08-13 12:20:00,268.16,268.37,268.07,268.18,5472.0,247.1318,247.3254,247.0489,247.1503,5472.0
2021-08-13 12:30:00,268.24,268.37,268.06,268.2,7332.0,247.2056,247.3254,247.0397,247.1687,7332.0
2021-08-13 12:40:00,268.14,268.42,268.14,268.18,6642.0,247.1134,247.3714,247.1134,247.1503,6642.0
2021-08-13 12:50:00,268.15,268.29,268.02,268.2,6645.0,247.1226,247.2516,247.0028,247.1687,6645.0
2021-08-13 13:00:00,268.23,268.28,268.09,268.18,6533.0,247.1963,247.2424,247.0673,247.1503,6533.0
2021-08-13 13:10:00,268.15,268.31,268.02,268.17,17614.0,247.1226,247.2701,247.0028,247.1411,17614.0
2021-08-13 13:20:00,268.1,268.47,268.07,268.4,7110.0,247.0765,247.4175,247.0489,247.353,7110.0
2021-08-13 13:30:00,268.36,268.37,268.19,268.22,5483.0,247.3162,247.3254,247.1595,247.1871,5483.0
2021-08-13 13:40:00,268.25,268.67,268.25,268.58,8429.0,247.2148,247.6018,247.2148,247.5189,8429.0
2021-08-13 13:50:00,268.59,268.71,268.53,268.62,3196.0,247.5281,247.6387,247.4728,247.5558,3196.0
2021-08-13 14:00:00,268.58,268.82,268.42,268.82,6541.0,247.5189,247.7401,247.3714,247.7401,6541.0
2021-08-13 14:10:00,268.78,268.97,268.75,268.92,8539.0,247.7032,247.8783,247.6756,247.8322,8539.0
2021-08-13 14:20:00,268.88,269.02,268.83,268.97,4392.0,247.7954,247.9244,247.7493,247.8783,4392.0
2021-08-13 14:30:00,268.89,269.09,268.72,269.06,9533.0,247.8046,247.9889,247.6479,247.9613,9533.0
2021-08-13 14:40:00,269.07,269.07,268.74,268.93,19370.0,247.9705,247.9705,247.6664,247.8415,19370.0
2021-08-13 14:50:00,268.97,269.14,268.93,269.0,15527.0,247.8783,248.035,247.8415,247.906,15527.0
2021-08-13 15:00:00,269.0,269.15,268.86,269.14,10101.0,247.906,248.0442,247.7769,248.035,10101.0
2021-08-13 15:10:00,269.16,269.21,268.88,269.0,8471.0,248.0534,248.0995,247.7954,247.906,8471.0
2021-08-13 15:20:00,269.0,269.12,268.81,269.12,13676.0,247.906,248.0166,247.7309,248.0166,13676.0
2021-08-13 15:30:00,269.15,269.44,269.13,269.36,7988.0,248.0442,248.3115,248.0258,248.2377,7988.0
2021-08-13 15:40:00,269.32,269.32,269.1,269.1,11221.0,248.2009,248.2009,247.9981,247.9981,11221.0
2021-08-13 15:50:00,269.3,269.36,268.92,269.04,61987.0,248.1824,248.2377,247.8322,247.9428,61987.0
2021-08-16 09:30:00,268.71,269.32,267.07,268.47,61936.0,247.6387,248.2009,246.1273,247.4175,61936.0
2021-08-16 09:40:00,268.36,269.6,267.31,267.99,47761.0,247.3162,248.4589,246.3485,246.9752,47761.0
2021-08-16 09:50:00,267.87,268.35,267.58,267.61,100152.0,246.8646,247.3069,246.5973,246.625,100152.0
2021-08-16 10:00:00,267.59,268.43,266.82,268.43,49002.0,246.6065,247.3807,245.8969,247.3807,49002.0
2021-08-16 10:10:00,268.53,270.17,268.47,269.47,11296.0,247.4728,248.9842,247.4175,248.3391,11296.0
2021-08-16 10:20:00,269.33,269.37,268.55,269.12,9946.0,248.2101,248.247,247.4913,248.0166,9946.0
2021-08-16 10:30:00,269.02,269.47,268.43,268.97,7830.0,247.9244,248.3391,247.3807,247.8783,7830.0
2021-08-16 10:40:00,268.96,269.35,268.72,269.16,8938.0,247.8691,248.2285,247.6479,248.0534,8938.0
2021-08-16 10:50:00,268.96,269.21,268.82,269.08,17845.0,247.8691,248.0995,247.7401,247.9797,17845.0
2021-08-16 11:00:00,269.07,269.46,268.91,269.03,7056.0,247.9705,248.3299,247.823,247.9336,7056.0
2021-08-16 11:10:00,269.1,269.25,268.74,268.88,5109.0,247.9981,248.1364,247.6664,247.7954,5109.0
2021-08-16 11:20:00,268.93,269.12,268.77,268.83,5755.0,247.8415,248.0166,247.694,247.7493,5755.0
2021-08-16 11:30:00,268.86,269.07,268.75,268.75,24785.0,247.7769,247.9705,247.6756,247.6756,24785.0
2021-08-16 11:40:00,268.66,268.91,268.38,268.8,6103.0,247.5926,247.823,247.3346,247.7217,6103.0
2021-08-16 11:50:00,268.75,268.91,268.36,268.5,5140.0,247.6756,247.823,247.3162,247.4452,5140.0
2021-08-16 12:00:00,268.51,268.52,268.18,268.18,4165.0,247.4544,247.4636,247.1503,247.1503,4165.0
2021-08-16 12:10:00,268.1,268.18,267.88,268.09,7795.0,247.0765,247.1503,246.8738,247.0673,7795.0
2021-08-16 12:20:00,268.19,268.32,268.05,268.11,4242.0,247.1595,247.2793,247.0305,247.0858,4242.0
2021-08-16 12:30:00,268.16,268.27,267.89,268.04,11482.0,247.1318,247.2332,246.883,247.0212,11482.0
2021-08-16 12:40:00,268.14,268.23,268.0,268.15,3992.0,247.1134,247.1963,246.9844,247.1226,3992.0
2021-08-16 12:50:00,268.17,268.33,268.08,268.12,5971.0,247.1411,247.2885,247.0581,247.095,5971.0
2021-08-16 13:00:00,268.05,268.37,267.97,268.26,7538.0,247.0305,247.3254,246.9567,247.224,7538.0
2021-08-16 13:10:00,268.24,268.24,267.96,268.09,7646.0,247.2056,247.2056,246.9475,247.0673,7646.0
2021-08-16 13:20:00,268.04,268.24,267.88,268.19,7077.0,247.0212,247.2056,246.8738,247.1595,7077.0
2021-08-16 13:30:00,268.27,268.29,267.96,268.04,5257.0,247.2332,247.2516,246.9475,247.0212,5257.0
2021-08-16 13:40:00,268.09,268.14,267.55,267.69,5762.0,247.0673,247.1134,246.5697,246.6987,5762.0
2021-08-16 13:50:00,267.73,267.82,267.63,267.72,4242.0,246.7356,246.8185,246.6434,246.7263,4242.0
2021-08-16 14:00:00,267.77,267.96,267.66,267.96,6727.0,246.7724,246.9475,246.671,246.9475,6727.0
2021-08-16 14:10:00,267.87,267.94,267.79,267.8,5731.0,246.8646,246.9291,246.7909,246.8001,5731.0
2021-08-16 14:20:00,267.8,267.85,267.61,267.66,8705.0,246.8001,246.8461,246.625,246.671,8705.0
2021-08-16 14:30:00,267.72,267.89,267.59,267.68,6883.0,246.7263,246.883,246.6065,246.6895,6883.0
2021-08-16 14:40:00,267.66,268.18,267.61,268.18,11295.0,246.671,247.1503,246.625,247.1503,11295.0
2021-08-16 14:50:00,268.27,268.65,268.22,268.65,21802.0,247.2332,247.5834,247.1871,247.5834,21802.0
2021-08-16 15:00:00,268.62,268.92,268.58,268.92,14236.0,247.5558,247.8322,247.5189,247.8322,14236.0
2021-08-16 15:10:00,268.95,269.26,268.95,269.11,18838.0,247.8599,248.1456,247.8599,248.0073,18838.0
2021-08-16 15:20:00,269.11,269.37,268.95,269.12,20575.0,248.0073,248.247,247.8599,248.0166,20575.0
2021-08-16 15:30:00,269.1,269.95,269.01,269.9,34668.0,247.9981,248.7815,247.9152,248.7354,34668.0
2021-08-16 15:40:00,269.93,270.22,269.56,269.56,36440.0,248.763,249.0303,248.4221,248.4221,36440.0
2021-08-16 15:50:00,269.8,270.1,269.7,269.73,59921.0,248.6432,248.9197,248.5511,248.5787,59921.0
2021-08-17 09:30:00,268.9,268.9,267.24,267.24,10883.0,247.8138,247.8138,246.284,246.284,10883.0
2021-08-17 09:40:00,267.31,267.34,266.38,266.57,5695.0,246.3485,246.3761,245.4914,245.6665,5695.0
2021-08-17 09:50:00,266.36,266.41,265.87,266.11,6715.0,245.473,245.5191,245.0214,245.2426,6715.0
2021-08-17 10:00:00,265.96,265.96,264.91,265.48,16776.0,245.1044,245.1044,244.1367,244.662,16776.0
2021-08-17 10:10:00,265.5,265.95,265.36,265.7,6677.0,244.6804,245.0951,244.5514,244.8647,6677.0
2021-08-17 10:20:00,265.76,266.6,265.59,266.6,12576.0,244.92,245.6942,244.7634,245.6942,12576.0
2021-08-17 10:30:00,266.62,266.62,265.15,265.26,6515.0,245.7126,245.7126,244.3579,244.4592,6515.0
2021-08-17 10:40:00,265.36,266.24,265.22,266.24,7308.0,244.5514,245.3624,244.4224,245.3624,7308.0
2021-08-17 10:50:00,266.15,266.55,265.99,266.21,13798.0,245.2795,245.6481,245.132,245.3347,13798.0
2021-08-17 11:00:00,266.16,266.16,265.62,265.86,9969.0,245.2887,245.2887,244.791,245.0122,9969.0
2021-08-17 11:10:00,265.83,266.08,265.63,266.08,15623.0,244.9845,245.2149,244.8002,245.2149,15623.0
2021-08-17 11:20:00,266.08,266.23,265.67,266.11,18000.0,245.2149,245.3532,244.8371,245.2426,18000.0
2021-08-17 11:30:00,266.06,266.59,265.84,266.22,9705.0,245.1965,245.685,244.9938,245.344,9705.0
2021-08-17 11:40:00,266.32,266.32,265.94,266.13,5686.0,245.4361,245.4361,245.0859,245.261,5686.0
2021-08-17 11:50:00,266.23,266.32,265.85,265.89,9070.0,245.3532,245.4361,245.003,245.0398,9070.0
2021-08-17 12:00:00,265.85,265.93,265.3,265.48,22943.0,245.003,245.0767,244.4961,244.662,22943.0
2021-08-17 12:10:00,265.56,265.62,264.94,265.42,24126.0,244.7357,244.791,244.1643,244.6067,24126.0
2021-08-17 12:20:00,265.48,265.56,265.16,265.48,8226.0,244.662,244.7357,244.3671,244.662,8226.0
2021-08-17 12:30:00,265.48,265.48,264.55,264.78,22422.0,244.662,244.662,243.8049,244.0169,22422.0
2021-08-17 12:40:00,264.81,264.85,264.12,264.23,8398.0,244.0445,244.0814,243.4086,243.51,8398.0
2021-08-17 12:50:00,264.23,264.23,263.57,263.67,10837.0,243.51,243.51,242.9018,242.9939,10837.0
2021-08-17 13:00:00,263.67,264.26,263.63,264.26,11363.0,242.9939,243.5377,242.9571,243.5377,11363.0
2021-08-17 13:10:00,264.31,264.49,264.05,264.11,14540.0,243.5837,243.7496,243.3441,243.3994,14540.0
2021-08-17 13:20:00,264.13,264.69,263.9,264.69,19490.0,243.4179,243.9339,243.2059,243.9339,19490.0
2021-08-17 13:30:00,264.58,264.6,264.18,264.26,6227.0,243.8326,243.851,243.4639,243.5377,6227.0
2021-08-17 13:40:00,264.18,264.53,264.09,264.32,26206.0,243.4639,243.7865,243.381,243.593,26206.0
2021-08-17 13:50:00,264.34,265.11,264.26,264.87,13769.0,243.6114,244.321,243.5377,244.0998,13769.0
2021-08-17 14:00:00,265.13,265.29,265.11,265.22,5028.0,244.3394,244.4869,244.321,244.4224,5028.0
2021-08-17 14:10:00,265.19,265.42,265.1,265.26,8492.0,244.3947,244.6067,244.3118,244.4592,8492.0
2021-08-17 14:20:00,265.24,265.32,264.91,264.93,5364.0,244.4408,244.5145,244.1367,244.1551,5364.0
2021-08-17 14:30:00,264.88,265.1,264.82,265.08,8326.0,244.109,244.3118,244.0537,244.2934,8326.0
2021-08-17 14:40:00,265.01,265.4,264.95,265.39,8184.0,244.2288,244.5883,244.1736,244.5791,8184.0
2021-08-17 14:50:00,265.44,265.7,265.3,265.7,8180.0,244.6251,244.8647,244.4961,244.8647,8180.0
2021-08-17 15:00:00,265.67,265.83,265.56,265.82,12842.0,244.8371,244.9845,244.7357,244.9753,12842.0
2021-08-17 15:10:00,265.73,265.96,265.48,265.81,20370.0,244.8924,245.1044,244.662,244.9661,20370.0
2021-08-17 15:20:00,265.76,265.99,265.72,265.97,10425.0,244.92,245.132,244.8832,245.1136,10425.0
2021-08-17 15:30:00,265.99,266.37,265.99,266.18,19891.0,245.132,245.4822,245.132,245.3071,19891.0
2021-08-17 15:40:00,266.11,266.17,265.85,266.06,14942.0,245.2426,245.2979,245.003,245.1965,14942.0
2021-08-17 15:50:00,266.07,266.79,266.07,266.73,56220.0,245.2057,245.8693,245.2057,245.814,56220.0
2021-08-18 09:30:00,265.96,267.28,265.93,266.71,25291.0,245.1044,246.3208,245.0767,245.7955,25291.0
2021-08-18 09:40:00,266.87,268.15,266.8,267.85,7471.0,245.943,247.1226,245.8785,246.8461,7471.0
2021-08-18 09:50:00,267.97,268.92,267.76,268.87,9792.0,246.9567,247.8322,246.7632,247.7862,9792.0
2021-08-18 10:00:00,268.78,269.5,268.77,269.24,7150.0,247.7032,248.3668,247.694,248.1271,7150.0
2021-08-18 10:10:00,269.3,269.9,269.13,269.39,12176.0,248.1824,248.7354,248.0258,248.2654,12176.0
2021-08-18 10:20:00,269.43,269.43,268.57,268.67,5718.0,248.3022,248.3022,247.5097,247.6018,5718.0
2021-08-18 10:30:00,268.64,268.74,268.09,268.1,6484.0,247.5742,247.6664,247.0673,247.0765,6484.0
2021-08-18 10:40:00,268.05,268.35,268.05,268.31,4123.0,247.0305,247.3069,247.0305,247.2701,4123.0
2021-08-18 10:50:00,268.23,268.49,267.76,267.84,6046.0,247.1963,247.436,246.7632,246.8369,6046.0
2021-08-18 11:00:00,267.79,267.79,267.44,267.48,43831.0,246.7909,246.7909,246.4683,246.5052,43831.0
2021-08-18 11:10:00,267.63,267.66,267.02,267.41,15844.0,246.6434,246.671,246.0812,246.4406,15844.0
2021-08-18 11:20:00,267.52,267.74,267.37,267.42,14469.0,246.542,246.7448,246.4038,246.4499,14469.0
2021-08-18 11:30:00,267.46,267.91,267.38,267.84,4794.0,246.4867,246.9014,246.413,246.8369,4794.0
2021-08-18 11:40:00,267.81,267.91,267.65,267.74,4147.0,246.8093,246.9014,246.6618,246.7448,4147.0
2021-08-18 11:50:00,267.53,267.68,267.46,267.47,2900.0,246.5512,246.6895,246.4867,246.4959,2900.0
2021-08-18 12:00:00,267.3,267.35,267.14,267.14,3824.0,246.3393,246.3854,246.1918,246.1918,3824.0
2021-08-18 12:10:00,266.96,267.07,266.75,266.76,9470.0,246.0259,246.1273,245.8324,245.8416,9470.0
2021-08-18 12:20:00,266.7,266.7,266.36,266.37,5932.0,245.7863,245.7863,245.473,245.4822,5932.0
2021-08-18 12:30:00,266.43,266.51,266.3,266.4,4010.0,245.5375,245.6112,245.4177,245.5099,4010.0
2021-08-18 12:40:00,266.39,266.45,266.26,266.32,5461.0,245.5006,245.5559,245.3808,245.4361,5461.0
2021-08-18 12:50:00,266.13,266.4,266.09,266.23,6285.0,245.261,245.5099,245.2242,245.3532,6285.0
2021-08-18 13:00:00,266.27,266.4,266.16,266.32,6911.0,245.39,245.5099,245.2887,245.4361,6911.0
2021-08-18 13:10:00,266.36,266.36,266.05,266.14,7710.0,245.473,245.473,245.1873,245.2702,7710.0
2021-08-18 13:20:00,266.11,266.23,265.84,266.02,4819.0,245.2426,245.3532,244.9938,245.1596,4819.0
2021-08-18 13:30:00,266.05,266.44,265.95,266.44,6610.0,245.1873,245.5467,245.0951,245.5467,6610.0
2021-08-18 13:40:00,266.51,266.74,266.5,266.74,4025.0,245.6112,245.8232,245.602,245.8232,4025.0
2021-08-18 13:50:00,266.74,266.83,266.73,266.83,2271.0,245.8232,245.9061,245.814,245.9061,2271.0
2021-08-18 14:00:00,266.77,267.58,266.76,267.4,9101.0,245.8508,246.5973,245.8416,246.4314,9101.0
2021-08-18 14:10:00,267.43,267.56,266.47,266.61,7953.0,246.4591,246.5789,245.5744,245.7034,7953.0
2021-08-18 14:20:00,266.65,267.22,266.62,267.22,7291.0,245.7402,246.2655,245.7126,246.2655,7291.0
2021-08-18 14:30:00,267.26,267.68,267.25,267.64,7689.0,246.3024,246.6895,246.2932,246.6526,7689.0
2021-08-18 14:40:00,267.61,267.62,267.25,267.25,15723.0,246.625,246.6342,246.2932,246.2932,15723.0
2021-08-18 14:50:00,267.25,267.42,267.06,267.34,6522.0,246.2932,246.4499,246.1181,246.3761,6522.0
2021-08-18 15:00:00,267.24,267.3,266.91,267.07,5528.0,246.284,246.3393,245.9799,246.1273,5528.0
2021-08-18 15:10:00,266.97,267.14,266.9,267.04,8201.0,246.0352,246.1918,245.9706,246.0997,8201.0
2021-08-18 15:20:00,267.08,267.51,266.74,266.74,32893.0,246.1365,246.5328,245.8232,245.8232,32893.0
2021-08-18 15:30:00,266.76,266.81,266.11,266.24,29289.0,245.8416,245.8877,245.2426,245.3624,29289.0
2021-08-18 15:40:00,266.24,266.54,265.67,265.71,17336.0,245.3624,245.6389,244.8371,244.874,17336.0
2021-08-18 15:50:00,265.51,265.98,265.24,265.29,81009.0,244.6896,245.1228,244.4408,244.4869,81009.0
2021-08-19 09:30:00,262.95,263.93,262.23,263.81,19977.0,242.3304,243.2335,241.6668,243.1229,19977.0
2021-08-19 09:40:00,263.75,265.26,263.52,264.99,15070.0,243.0677,244.4592,242.8557,244.2104,15070.0
2021-08-19 09:50:00,265.08,266.34,265.08,266.07,11442.0,244.2934,245.4546,244.2934,245.2057,11442.0
2021-08-19 10:00:00,266.06,266.66,265.74,265.74,24237.0,245.1965,245.7495,244.9016,244.9016,24237.0
2021-08-19 10:10:00,265.7,266.45,265.36,266.34,15881.0,244.8647,245.5559,244.5514,245.4546,15881.0
2021-08-19 10:20:00,266.31,266.38,265.71,265.75,15958.0,245.4269,245.4914,244.874,244.9108,15958.0
2021-08-19 10:30:00,265.75,265.8,264.02,264.02,21046.0,244.9108,244.9569,243.3165,243.3165,21046.0
2021-08-19 10:40:00,263.89,263.89,263.04,263.07,14837.0,243.1967,243.1967,242.4133,242.441,14837.0
2021-08-19 10:50:00,263.07,265.06,263.02,264.93,23009.0,242.441,244.2749,242.3949,244.1551,23009.0
2021-08-19 11:00:00,264.71,264.74,263.83,263.83,9347.0,243.9524,243.98,243.1414,243.1414,9347.0
2021-08-19 11:10:00,263.95,264.04,263.53,263.7,4853.0,243.252,243.3349,242.8649,243.0216,4853.0
2021-08-19 11:20:00,263.81,263.93,262.81,262.89,9217.0,243.1229,243.2335,242.2014,242.2751,9217.0
2021-08-19 11:30:00,263.03,263.52,262.99,263.32,11400.0,242.4041,242.8557,242.3673,242.6714,11400.0
2021-08-19 11:40:00,263.37,264.5,263.29,264.43,4150.0,242.7175,243.7588,242.6437,243.6943,4150.0
2021-08-19 11:50:00,264.44,264.56,264.24,264.3,8403.0,243.7035,243.8141,243.5192,243.5745,8403.0
2021-08-19 12:00:00,264.31,264.31,263.69,263.69,4713.0,243.5837,243.5837,243.0124,243.0124,4713.0
2021-08-19 12:10:00,263.59,264.11,263.54,263.82,3977.0,242.9202,243.3994,242.8741,243.1322,3977.0
2021-08-19 12:20:00,263.7,263.8,263.53,263.73,6618.0,243.0216,243.1137,242.8649,243.0492,6618.0
2021-08-19 12:30:00,263.81,263.99,263.68,263.99,4784.0,243.1229,243.2888,243.0031,243.2888,4784.0
2021-08-19 12:40:00,264.0,264.0,263.4,263.44,7246.0,243.298,243.298,242.7451,242.782,7246.0
2021-08-19 12:50:00,263.43,263.69,263.16,263.16,13127.0,242.7727,243.0124,242.5239,242.5239,13127.0
2021-08-19 13:00:00,263.16,263.21,262.57,262.73,24257.0,242.5239,242.57,241.9802,242.1276,24257.0
2021-08-19 13:10:00,262.68,262.96,262.58,262.77,11688.0,242.0816,242.3396,241.9894,242.1645,11688.0
2021-08-19 13:20:00,262.76,262.84,261.76,261.76,7440.0,242.1553,242.229,241.2337,241.2337,7440.0
2021-08-19 13:30:00,261.92,261.94,261.53,261.91,11186.0,241.3812,241.3996,241.0217,241.3719,11186.0
2021-08-19 13:40:00,262.01,262.19,261.77,262.05,10233.0,241.4641,241.63,241.2429,241.501,10233.0
2021-08-19 13:50:00,262.03,262.17,261.63,261.84,7945.0,241.4825,241.6116,241.1139,241.3074,7945.0
2021-08-19 14:00:00,261.96,262.13,261.31,261.77,34710.0,241.418,241.5747,240.819,241.2429,34710.0
2021-08-19 14:10:00,261.77,262.02,261.33,261.63,24647.0,241.2429,241.4733,240.8374,241.1139,24647.0
2021-08-19 14:20:00,261.6,261.8,261.13,261.13,19421.0,241.0862,241.2706,240.6531,240.6531,19421.0
2021-08-19 14:30:00,261.08,261.23,260.45,261.03,24265.0,240.607,240.7453,240.0264,240.5609,24265.0
2021-08-19 14:40:00,261.01,261.43,260.82,261.11,12243.0,240.5425,240.9296,240.3674,240.6347,12243.0
2021-08-19 14:50:00,261.1,261.15,260.71,260.81,26151.0,240.6255,240.6715,240.266,240.3582,26151.0
2021-08-19 15:00:00,260.84,261.61,260.8,261.34,23119.0,240.3858,241.0955,240.349,240.8466,23119.0
2021-08-19 15:10:00,261.29,261.99,261.2,261.99,19327.0,240.8006,241.4457,240.7176,241.4457,19327.0
2021-08-19 15:20:00,262.01,262.71,261.96,262.56,22056.0,241.4641,242.1092,241.418,241.971,22056.0
2021-08-19 15:30:00,262.56,262.89,262.31,262.35,25287.0,241.971,242.2751,241.7406,241.7774,25287.0
2021-08-19 15:40:00,262.31,262.52,261.97,262.11,24008.0,241.7406,241.9341,241.4272,241.5563,24008.0
2021-08-19 15:50:00,262.06,262.32,261.53,262.21,77273.0,241.5102,241.7498,241.0217,241.6484,77273.0
2021-08-20 09:30:00,262.66,263.45,262.22,262.65,27952.0,242.0631,242.7912,241.6576,242.0539,27952.0
2021-08-20 09:40:00,262.65,263.35,262.13,263.3,4635.0,242.0539,242.699,241.5747,242.6529,4635.0
2021-08-20 09:50:00,263.28,263.28,261.84,262.57,5907.0,242.6345,242.6345,241.3074,241.9802,5907.0
2021-08-20 10:00:00,262.41,263.26,262.2,263.0,11497.0,241.8327,242.6161,241.6392,242.3765,11497.0
2021-08-20 10:10:00,263.11,263.11,262.09,262.52,6802.0,242.4778,242.4778,241.5378,241.9341,6802.0
2021-08-20 10:20:00,262.62,263.01,262.25,262.56,4703.0,242.0263,242.3857,241.6853,241.971,4703.0
2021-08-20 10:30:00,262.5,262.96,262.5,262.57,3397.0,241.9157,242.3396,241.9157,241.9802,3397.0
2021-08-20 10:40:00,262.3,262.63,262.25,262.63,4043.0,241.7314,242.0355,241.6853,242.0355,4043.0
2021-08-20 10:50:00,262.57,262.57,261.87,261.87,6264.0,241.9802,241.9802,241.3351,241.3351,6264.0
2021-08-20 11:00:00,261.9,262.33,261.75,262.33,5121.0,241.3627,241.759,241.2245,241.759,5121.0
2021-08-20 11:10:00,262.29,262.5,262.14,262.25,5304.0,241.7221,241.9157,241.5839,241.6853,5304.0
2021-08-20 11:20:00,262.36,262.36,261.79,261.8,5193.0,241.7867,241.7867,241.2614,241.2706,5193.0
2021-08-20 11:30:00,261.82,262.12,261.82,261.99,4598.0,241.289,241.5655,241.289,241.4457,4598.0
2021-08-20 11:40:00,262.12,262.6,262.12,262.52,4246.0,241.5655,242.0078,241.5655,241.9341,4246.0
2021-08-20 11:50:00,262.6,262.92,262.53,262.92,6067.0,242.0078,242.3027,241.9433,242.3027,6067.0
2021-08-20 12:00:00,262.99,263.26,262.84,263.11,5174.0,242.3673,242.6161,242.229,242.4778,5174.0
2021-08-20 12:10:00,263.08,263.3,262.81,263.26,7314.0,242.4502,242.6529,242.2014,242.6161,7314.0
2021-08-20 12:20:00,263.28,263.72,263.21,263.67,4891.0,242.6345,243.04,242.57,242.9939,4891.0
2021-08-20 12:30:00,263.74,263.81,263.29,263.29,5796.0,243.0584,243.1229,242.6437,242.6437,5796.0
2021-08-20 12:40:00,263.33,263.66,263.33,263.52,6741.0,242.6806,242.9847,242.6806,242.8557,6741.0
2021-08-20 12:50:00,263.51,263.7,263.21,263.21,6355.0,242.8465,243.0216,242.57,242.57,6355.0
2021-08-20 13:00:00,263.29,263.56,263.26,263.53,7761.0,242.6437,242.8926,242.6161,242.8649,7761.0
2021-08-20 13:10:00,263.53,263.66,263.41,263.66,5926.0,242.8649,242.9847,242.7543,242.9847,5926.0
2021-08-20 13:20:00,263.6,263.74,263.3,263.3,3300.0,242.9294,243.0584,242.6529,242.6529,3300.0
2021-08-20 13:30:00,263.39,263.45,263.27,263.28,5137.0,242.7359,242.7912,242.6253,242.6345,5137.0
2021-08-20 13:40:00,263.16,263.4,263.03,263.07,5601.0,242.5239,242.7451,242.4041,242.441,5601.0
2021-08-20 13:50:00,263.05,263.14,262.66,262.86,9032.0,242.4225,242.5055,242.0631,242.2474,9032.0
2021-08-20 14:00:00,262.84,263.05,262.63,262.95,6476.0,242.229,242.4225,242.0355,242.3304,6476.0
2021-08-20 14:10:00,263.04,263.11,262.78,262.88,5260.0,242.4133,242.4778,242.1737,242.2659,5260.0
2021-08-20 14:20:00,262.72,262.72,262.19,262.23,10834.0,242.1184,242.1184,241.63,241.6668,10834.0
2021-08-20 14:30:00,262.3,262.36,261.99,261.99,10570.0,241.7314,241.7867,241.4457,241.4457,10570.0
2021-08-20 14:40:00,261.98,262.14,261.9,261.98,13300.0,241.4365,241.5839,241.3627,241.4365,13300.0
2021-08-20 14:50:00,261.96,261.98,261.52,261.54,11208.0,241.418,241.4365,241.0125,241.031,11208.0
2021-08-20 15:00:00,261.61,261.9,261.56,261.85,11458.0,241.0955,241.3627,241.0494,241.3166,11458.0
2021-08-20 15:10:00,261.85,262.04,261.63,261.83,30207.0,241.3166,241.4917,241.1139,241.2982,30207.0
2021-08-20 15:20:00,261.88,262.04,261.49,262.0,41525.0,241.3443,241.4917,240.9849,241.4549,41525.0
2021-08-20 15:30:00,261.99,262.39,261.96,262.27,12223.0,241.4457,241.8143,241.418,241.7037,12223.0
2021-08-20 15:40:00,262.29,262.94,262.15,262.53,13739.0,241.7221,242.3212,241.5931,241.9433,13739.0
2021-08-20 15:50:00,262.53,262.7,262.19,262.26,43881.0,241.9433,242.1,241.63,241.6945,43881.0
2021-08-23 09:30:00,262.99,264.65,262.99,263.49,18026.0,242.3673,243.8971,242.3673,242.828,18026.0
2021-08-23 09:40:00,263.33,263.47,262.53,262.79,3347.0,242.6806,242.8096,241.9433,242.1829,3347.0
2021-08-23 09:50:00,262.79,263.94,262.79,263.74,13197.0,242.1829,243.2428,242.1829,243.0584,13197.0
2021-08-23 10:00:00,263.81,264.44,263.76,264.35,9864.0,243.1229,243.7035,243.0769,243.6206,9864.0
2021-08-23 10:10:00,264.81,265.12,264.39,264.97,9626.0,244.0445,244.3302,243.6575,244.192,9626.0
2021-08-23 10:20:00,264.97,265.88,264.65,265.78,10382.0,244.192,245.0306,243.8971,244.9385,10382.0
2021-08-23 10:30:00,265.82,266.12,265.55,266.09,9626.0,244.9753,245.2518,244.7265,245.2242,9626.0
2021-08-23 10:40:00,266.18,266.35,265.94,265.94,6707.0,245.3071,245.4638,245.0859,245.0859,6707.0
2021-08-23 10:50:00,266.15,266.17,265.66,265.71,5020.0,245.2795,245.2979,244.8279,244.874,5020.0
2021-08-23 11:00:00,265.67,266.48,265.62,266.48,5763.0,244.8371,245.5836,244.791,245.5836,5763.0
2021-08-23 11:10:00,266.5,266.6,266.13,266.21,5386.0,245.602,245.6942,245.261,245.3347,5386.0
2021-08-23 11:20:00,266.24,266.36,265.95,266.01,3943.0,245.3624,245.473,245.0951,245.1504,3943.0
2021-08-23 11:30:00,266.06,266.2,265.89,265.89,5660.0,245.1965,245.3255,245.0398,245.0398,5660.0
2021-08-23 11:40:00,265.95,266.11,265.77,265.77,4850.0,245.0951,245.2426,244.9293,244.9293,4850.0
2021-08-23 11:50:00,265.84,265.84,265.62,265.79,3573.0,244.9938,244.9938,244.791,244.9477,3573.0
2021-08-23 12:00:00,265.85,266.06,265.72,265.92,7525.0,245.003,245.1965,244.8832,245.0675,7525.0
2021-08-23 12:10:00,265.87,265.98,265.82,265.98,3476.0,245.0214,245.1228,244.9753,245.1228,3476.0
2021-08-23 12:20:00,266.07,266.14,265.82,265.82,4745.0,245.2057,245.2702,244.9753,244.9753,4745.0
2021-08-23 12:30:00,265.8,265.87,265.64,265.64,5338.0,244.9569,245.0214,244.8094,244.8094,5338.0
2021-08-23 12:40:00,265.57,265.62,265.15,265.15,4165.0,244.7449,244.791,244.3579,244.3579,4165.0
2021-08-23 12:50:00,265.26,265.39,265.17,265.25,3428.0,244.4592,244.5791,244.3763,244.45,3428.0
2021-08-23 13:00:00,265.38,265.41,265.08,265.21,4505.0,244.5698,244.5975,244.2934,244.4132,4505.0
2021-08-23 13:10:00,265.19,265.39,264.97,265.02,6323.0,244.3947,244.5791,244.192,244.2381,6323.0
2021-08-23 13:20:00,264.93,265.15,264.87,265.05,4013.0,244.1551,244.3579,244.0998,244.2657,4013.0
2021-08-23 13:30:00,265.13,265.13,264.63,264.67,9575.0,244.3394,244.3394,243.8786,243.9155,9575.0
2021-08-23 13:40:00,264.69,264.77,264.61,264.76,1412.0,243.9339,244.0077,243.8602,243.9985,1412.0
2021-08-23 13:50:00,264.77,265.05,264.67,264.93,4426.0,244.0077,244.2657,243.9155,244.1551,4426.0
2021-08-23 14:00:00,264.99,265.12,264.89,265.05,4294.0,244.2104,244.3302,244.1183,244.2657,4294.0
2021-08-23 14:10:00,265.04,265.09,264.61,264.68,3601.0,244.2565,244.3026,243.8602,243.9247,3601.0
2021-08-23 14:20:00,264.92,264.92,264.72,264.76,2312.0,244.1459,244.1459,243.9616,243.9985,2312.0
2021-08-23 14:30:00,264.74,264.88,264.68,264.73,5949.0,243.98,244.109,243.9247,243.9708,5949.0
2021-08-23 14:40:00,264.71,264.71,264.61,264.7,3128.0,243.9524,243.9524,243.8602,243.9432,3128.0
2021-08-23 14:50:00,264.73,265.01,264.72,264.87,6236.0,243.9708,244.2288,243.9616,244.0998,6236.0
2021-08-23 15:00:00,264.88,264.91,264.67,264.67,6178.0,244.109,244.1367,243.9155,243.9155,6178.0
2021-08-23 15:10:00,264.69,264.73,264.57,264.68,4416.0,243.9339,243.9708,243.8234,243.9247,4416.0
2021-08-23 15:20:00,264.76,264.78,264.6,264.68,7734.0,243.9985,244.0169,243.851,243.9247,7734.0
2021-08-23 15:30:00,264.71,264.71,263.9,264.05,21400.0,243.9524,243.9524,243.2059,243.3441,21400.0
2021-08-23 15:40:00,264.05,264.2,263.86,263.88,18469.0,243.3441,243.4824,243.169,243.1875,18469.0
2021-08-23 15:50:00,263.94,264.12,263.56,263.7,66399.0,243.2428,243.4086,242.8926,243.0216,66399.0
2021-08-24 09:30:00,263.65,264.24,263.13,263.53,26673.0,242.9755,243.5192,242.4963,242.8649,26673.0
2021-08-24 09:40:00,263.66,263.66,262.31,262.38,25001.0,242.9847,242.9847,241.7406,241.8051,25001.0
2021-08-24 09:50:00,262.4,263.23,262.31,263.23,29303.0,241.8235,242.5884,241.7406,242.5884,29303.0
2021-08-24 10:00:00,263.18,263.28,261.96,261.96,12191.0,242.5424,242.6345,241.418,241.418,12191.0
2021-08-24 10:10:00,261.94,262.51,261.89,262.12,17840.0,241.3996,241.9249,241.3535,241.5655,17840.0
2021-08-24 10:20:00,262.03,262.03,261.25,261.62,11036.0,241.4825,241.4825,240.7637,241.1047,11036.0
2021-08-24 10:30:00,261.7,261.9,261.47,261.68,10074.0,241.1784,241.3627,240.9664,241.16,10074.0
2021-08-24 10:40:00,261.8,262.23,261.8,261.99,6210.0,241.2706,241.6668,241.2706,241.4457,6210.0
2021-08-24 10:50:00,262.04,262.11,261.86,262.02,10344.0,241.4917,241.5563,241.3259,241.4733,10344.0
2021-08-24 11:00:00,262.02,262.06,261.64,261.66,15207.0,241.4733,241.5102,241.1231,241.1415,15207.0
2021-08-24 11:10:00,261.63,261.73,261.27,261.34,31402.0,241.1139,241.2061,240.7821,240.8466,31402.0
2021-08-24 11:20:00,261.35,261.57,261.25,261.4,37804.0,240.8559,241.0586,240.7637,240.9019,37804.0
2021-08-24 11:30:00,261.42,261.43,261.01,261.01,12611.0,240.9204,240.9296,240.5425,240.5425,12611.0
2021-08-24 11:40:00,261.03,261.07,260.8,260.8,19632.0,240.5609,240.5978,240.349,240.349,19632.0
2021-08-24 11:50:00,260.8,261.15,260.74,261.04,26419.0,240.349,240.6715,240.2937,240.5702,26419.0
2021-08-24 12:00:00,260.98,261.06,260.87,260.93,10423.0,240.5149,240.5886,240.4135,240.4688,10423.0
2021-08-24 12:10:00,260.97,261.05,260.71,260.94,11181.0,240.5057,240.5794,240.266,240.478,11181.0
2021-08-24 12:20:00,260.93,261.03,260.85,260.92,14863.0,240.4688,240.5609,240.3951,240.4596,14863.0
2021-08-24 12:30:00,260.96,261.01,260.73,260.97,8587.0,240.4964,240.5425,240.2845,240.5057,8587.0
2021-08-24 12:40:00,260.98,261.04,260.83,260.94,11437.0,240.5149,240.5702,240.3766,240.478,11437.0
2021-08-24 12:50:00,260.95,260.96,260.7,260.8,20188.0,240.4872,240.4964,240.2568,240.349,20188.0
2021-08-24 13:00:00,260.79,260.97,260.65,260.67,15815.0,240.3398,240.5057,240.2107,240.2292,15815.0
2021-08-24 13:10:00,260.67,261.04,260.67,260.97,9839.0,240.2292,240.5702,240.2292,240.5057,9839.0
2021-08-24 13:20:00,260.96,261.0,260.58,260.61,26836.0,240.4964,240.5333,240.1462,240.1739,26836.0
2021-08-24 13:30:00,260.61,260.86,260.61,260.65,11184.0,240.1739,240.4043,240.1739,240.2107,11184.0
2021-08-24 13:40:00,260.65,260.73,260.49,260.61,12032.0,240.2107,240.2845,240.0633,240.1739,12032.0
2021-08-24 13:50:00,260.56,260.73,260.51,260.6,10894.0,240.1278,240.2845,240.0817,240.1647,10894.0
2021-08-24 14:00:00,260.61,260.81,260.55,260.71,21071.0,240.1739,240.3582,240.1186,240.266,21071.0
2021-08-24 14:10:00,260.73,260.76,260.61,260.62,14011.0,240.2845,240.3121,240.1739,240.1831,14011.0
2021-08-24 14:20:00,260.63,260.83,260.51,260.51,15015.0,240.1923,240.3766,240.0817,240.0817,15015.0
2021-08-24 14:30:00,260.55,260.56,260.42,260.52,11664.0,240.1186,240.1278,239.9988,240.0909,11664.0
2021-08-24 14:40:00,260.5,260.52,259.81,260.13,25470.0,240.0725,240.0909,239.4366,239.7315,25470.0
2021-08-24 14:50:00,260.33,260.53,260.33,260.43,17884.0,239.9158,240.1002,239.9158,240.008,17884.0
2021-08-24 15:00:00,260.39,260.46,260.2,260.28,18847.0,239.9711,240.0356,239.796,239.8698,18847.0
2021-08-24 15:10:00,260.29,260.46,259.99,260.36,42733.0,239.879,240.0356,239.6025,239.9435,42733.0
2021-08-24 15:20:00,260.34,260.51,260.01,260.04,24618.0,239.9251,240.0817,239.6209,239.6486,24618.0
2021-08-24 15:30:00,260.04,260.08,259.66,259.66,50451.0,239.6486,239.6854,239.2984,239.2984,50451.0
2021-08-24 15:40:00,259.73,259.8,259.42,259.59,46785.0,239.3629,239.4274,239.0772,239.2339,46785.0
2021-08-24 15:50:00,259.74,259.74,258.99,259.42,190090.0,239.3721,239.3721,238.6809,239.0772,190090.0
2021-08-25 09:30:00,259.4,260.06,258.61,259.26,19758.0,239.0588,239.667,238.3307,238.9297,19758.0
2021-08-25 09:40:00,259.71,260.1,259.48,259.48,6116.0,239.3445,239.7039,239.1325,239.1325,6116.0
2021-08-25 09:50:00,259.7,260.23,259.7,259.77,15119.0,239.3352,239.8237,239.3352,239.3998,15119.0
2021-08-25 10:00:00,259.75,260.0,259.39,259.81,17800.0,239.3813,239.6117,239.0495,239.4366,17800.0
2021-08-25 10:10:00,259.95,260.15,259.38,259.38,12952.0,239.5656,239.75,239.0403,239.0403,12952.0
2021-08-25 10:20:00,259.41,259.52,259.16,259.34,13226.0,239.068,239.1694,238.8376,239.0035,13226.0
2021-08-25 10:30:00,259.31,260.04,258.94,259.94,21538.0,238.9758,239.6486,238.6348,239.5564,21538.0
2021-08-25 10:40:00,260.0,260.1,259.52,259.52,23282.0,239.6117,239.7039,239.1694,239.1694,23282.0
2021-08-25 10:50:00,259.39,259.84,259.33,259.37,22125.0,239.0495,239.4643,238.9943,239.0311,22125.0
2021-08-25 11:00:00,259.4,259.56,258.9,259.56,37180.0,239.0588,239.2062,238.598,239.2062,37180.0
2021-08-25 11:10:00,259.59,259.95,259.46,259.95,27655.0,239.2339,239.5656,239.1141,239.5656,27655.0
2021-08-25 11:20:00,259.92,260.49,259.91,260.45,13489.0,239.538,240.0633,239.5288,240.0264,13489.0
2021-08-25 11:30:00,260.46,260.75,260.39,260.75,7913.0,240.0356,240.3029,239.9711,240.3029,7913.0
2021-08-25 11:40:00,260.78,260.89,260.6,260.66,16296.0,240.3306,240.4319,240.1647,240.22,16296.0
2021-08-25 11:50:00,260.67,260.67,260.04,260.23,40525.0,240.2292,240.2292,239.6486,239.8237,40525.0
2021-08-25 12:00:00,260.17,261.27,260.01,261.19,21599.0,239.7684,240.7821,239.6209,240.7084,21599.0
2021-08-25 12:10:00,261.11,261.55,261.1,261.46,12580.0,240.6347,241.0402,240.6255,240.9572,12580.0
2021-08-25 12:20:00,261.46,261.5,261.33,261.36,17934.0,240.9572,240.9941,240.8374,240.8651,17934.0
2021-08-25 12:30:00,261.4,261.6,260.98,261.57,46341.0,240.9019,241.0862,240.5149,241.0586,46341.0
2021-08-25 12:40:00,261.69,261.87,261.54,261.7,7639.0,241.1692,241.3351,241.031,241.1784,7639.0
2021-08-25 12:50:00,261.81,262.0,261.44,261.48,13723.0,241.2798,241.4549,240.9388,240.9757,13723.0
2021-08-25 13:00:00,261.5,261.81,261.33,261.81,8441.0,240.9941,241.2798,240.8374,241.2798,8441.0
2021-08-25 13:10:00,261.81,261.81,261.48,261.57,6114.0,241.2798,241.2798,240.9757,241.0586,6114.0
2021-08-25 13:20:00,261.63,261.66,261.46,261.65,4594.0,241.1139,241.1415,240.9572,241.1323,4594.0
2021-08-25 13:30:00,261.66,261.76,261.59,261.63,8053.0,241.1415,241.2337,241.077,241.1139,8053.0
2021-08-25 13:40:00,261.67,261.69,261.52,261.56,7094.0,241.1508,241.1692,241.0125,241.0494,7094.0
2021-08-25 13:50:00,261.6,261.7,261.35,261.35,13518.0,241.0862,241.1784,240.8559,240.8559,13518.0
2021-08-25 14:00:00,261.37,261.45,261.1,261.15,14061.0,240.8743,240.948,240.6255,240.6715,14061.0
2021-08-25 14:10:00,261.11,261.33,261.05,261.21,16306.0,240.6347,240.8374,240.5794,240.7268,16306.0
2021-08-25 14:20:00,261.08,261.67,261.08,261.67,17898.0,240.607,241.1508,240.607,241.1508,17898.0
2021-08-25 14:30:00,261.63,261.69,261.37,261.58,13331.0,241.1139,241.1692,240.8743,241.0678,13331.0
2021-08-25 14:40:00,261.63,261.81,261.51,261.68,6597.0,241.1139,241.2798,241.0033,241.16,6597.0
2021-08-25 14:50:00,261.7,261.9,261.6,261.69,10923.0,241.1784,241.3627,241.0862,241.1692,10923.0
2021-08-25 15:00:00,261.72,262.05,261.6,261.95,14456.0,241.1968,241.501,241.0862,241.4088,14456.0
2021-08-25 15:10:00,261.92,261.92,261.27,261.29,22224.0,241.3812,241.3812,240.7821,240.8006,22224.0
2021-08-25 15:20:00,261.28,261.45,261.08,261.3,18480.0,240.7913,240.948,240.607,240.8098,18480.0
2021-08-25 15:30:00,261.32,261.45,260.79,260.9,41083.0,240.8282,240.948,240.3398,240.4411,41083.0
2021-08-25 15:40:00,260.86,261.1,260.78,260.78,35752.0,240.4043,240.6255,240.3306,240.3306,35752.0
2021-08-25 15:50:00,260.82,261.37,260.74,261.16,101386.0,240.3674,240.8743,240.2937,240.6808,101386.0
2021-08-26 09:30:00,261.32,263.26,261.0,262.85,29689.0,240.8282,242.6161,240.5333,242.2382,29689.0
2021-08-26 09:40:00,262.89,263.02,261.6,261.79,16059.0,242.2751,242.3949,241.0862,241.2614,16059.0
2021-08-26 09:50:00,261.67,261.68,260.56,260.67,11534.0,241.1508,241.16,240.1278,240.2292,11534.0
2021-08-26 10:00:00,260.68,260.97,260.27,260.41,18129.0,240.2384,240.5057,239.8605,239.9896,18129.0
2021-08-26 10:10:00,260.38,260.72,260.09,260.13,9236.0,239.9619,240.2753,239.6947,239.7315,9236.0
2021-08-26 10:20:00,260.18,260.21,258.74,258.95,23549.0,239.7776,239.8052,238.4505,238.6441,23549.0
2021-08-26 10:30:00,259.15,259.23,257.63,257.69,24250.0,238.8284,238.9021,237.4276,237.4829,24250.0
2021-08-26 10:40:00,257.69,258.95,257.36,258.7,16178.0,237.4829,238.6441,237.1787,238.4137,16178.0
2021-08-26 10:50:00,258.71,259.04,258.37,258.98,8123.0,238.4229,238.727,238.1095,238.6717,8123.0
2021-08-26 11:00:00,258.97,259.3,258.69,259.28,12137.0,238.6625,238.9666,238.4044,238.9482,12137.0
2021-08-26 11:10:00,259.2,259.65,259.17,259.24,5289.0,238.8744,239.2892,238.8468,238.9113,5289.0
2021-08-26 11:20:00,259.33,259.58,259.05,259.05,6828.0,238.9943,239.2247,238.7362,238.7362,6828.0
2021-08-26 11:30:00,259.1,259.25,258.91,259.25,8486.0,238.7823,238.9205,238.6072,238.9205,8486.0
2021-08-26 11:40:00,259.24,259.34,258.82,258.86,7748.0,238.9113,239.0035,238.5242,238.5611,7748.0
2021-08-26 11:50:00,258.89,259.09,258.65,258.69,9548.0,238.5888,238.7731,238.3676,238.4044,9548.0
2021-08-26 12:00:00,258.72,258.96,258.71,258.86,14306.0,238.4321,238.6533,238.4229,238.5611,14306.0
2021-08-26 12:10:00,258.8,258.8,258.4,258.58,24286.0,238.5058,238.5058,238.1372,238.3031,24286.0
2021-08-26 12:20:00,258.57,258.85,258.37,258.39,20426.0,238.2939,238.5519,238.1095,238.128,20426.0
2021-08-26 12:30:00,258.4,258.49,257.9,258.39,27567.0,238.1372,238.2201,237.6764,238.128,27567.0
2021-08-26 12:40:00,258.33,258.54,258.26,258.43,9726.0,238.0727,238.2662,238.0082,238.1648,9726.0
2021-08-26 12:50:00,258.54,258.66,258.33,258.47,6843.0,238.2662,238.3768,238.0727,238.2017,6843.0
2021-08-26 13:00:00,258.47,258.78,258.47,258.59,10244.0,238.2017,238.4874,238.2017,238.3123,10244.0
2021-08-26 13:10:00,258.61,258.76,258.53,258.55,6162.0,238.3307,238.469,238.257,238.2754,6162.0
2021-08-26 13:20:00,258.55,258.66,258.29,258.59,12772.0,238.2754,238.3768,238.0358,238.3123,12772.0
2021-08-26 13:30:00,258.59,258.82,258.55,258.78,6025.0,238.3123,238.5242,238.2754,238.4874,6025.0
2021-08-26 13:40:00,258.79,259.12,258.78,259.0,5784.0,238.4966,238.8007,238.4874,238.6901,5784.0
2021-08-26 13:50:00,259.05,259.59,259.05,259.58,9519.0,238.7362,239.2339,238.7362,239.2247,9519.0
2021-08-26 14:00:00,259.54,259.61,259.11,259.22,8450.0,239.1878,239.2523,238.7915,238.8929,8450.0
2021-08-26 14:10:00,259.16,259.3,258.87,259.06,10478.0,238.8376,238.9666,238.5703,238.7454,10478.0
2021-08-26 14:20:00,259.14,259.29,258.97,259.24,6718.0,238.8192,238.9574,238.6625,238.9113,6718.0
2021-08-26 14:30:00,259.24,259.52,259.21,259.51,9485.0,238.9113,239.1694,238.8837,239.1601,9485.0
2021-08-26 14:40:00,259.54,259.57,259.15,259.22,14875.0,239.1878,239.2154,238.8284,238.8929,14875.0
2021-08-26 14:50:00,259.26,259.35,259.08,259.3,11753.0,238.9297,239.0127,238.7639,238.9666,11753.0
2021-08-26 15:00:00,259.28,259.51,259.17,259.32,13339.0,238.9482,239.1601,238.8468,238.985,13339.0
2021-08-26 15:10:00,259.35,259.87,259.28,259.86,19972.0,239.0127,239.4919,238.9482,239.4827,19972.0
2021-08-26 15:20:00,259.81,259.85,259.48,259.52,15958.0,239.4366,239.4735,239.1325,239.1694,15958.0
2021-08-26 15:30:00,259.58,259.84,259.53,259.53,17362.0,239.2247,239.4643,239.1786,239.1786,17362.0
2021-08-26 15:40:00,259.53,259.67,259.14,259.55,18950.0,239.1786,239.3076,238.8192,239.197,18950.0
2021-08-26 15:50:00,259.55,259.75,259.37,259.55,60078.0,239.197,239.3813,239.0311,239.197,60078.0
2021-08-27 09:30:00,260.19,260.35,259.65,260.21,12696.0,239.7868,239.9343,239.2892,239.8052,12696.0
2021-08-27 09:40:00,260.32,261.46,260.23,260.89,10502.0,239.9066,240.9572,239.8237,240.4319,10502.0
2021-08-27 09:50:00,260.83,261.45,260.66,261.45,14045.0,240.3766,240.948,240.22,240.948,14045.0
2021-08-27 10:00:00,261.25,262.01,260.87,261.57,9134.0,240.7637,241.4641,240.4135,241.0586,9134.0
2021-08-27 10:10:00,261.57,261.9,261.08,261.25,8176.0,241.0586,241.3627,240.607,240.7637,8176.0
2021-08-27 10:20:00,261.43,261.89,261.34,261.54,10410.0,240.9296,241.3535,240.8466,241.031,10410.0
2021-08-27 10:30:00,261.41,261.66,261.04,261.21,4554.0,240.9111,241.1415,240.5702,240.7268,4554.0
2021-08-27 10:40:00,261.28,261.46,260.95,261.45,5773.0,240.7913,240.9572,240.4872,240.948,5773.0
2021-08-27 10:50:00,261.51,261.78,261.42,261.51,9209.0,241.0033,241.2521,240.9204,241.0033,9209.0
2021-08-27 11:00:00,261.51,261.64,261.39,261.46,6883.0,241.0033,241.1231,240.8927,240.9572,6883.0
2021-08-27 11:10:00,261.51,261.93,261.51,261.73,6479.0,241.0033,241.3904,241.0033,241.2061,6479.0
2021-08-27 11:20:00,261.94,261.96,261.56,261.67,5233.0,241.3996,241.418,241.0494,241.1508,5233.0
2021-08-27 11:30:00,261.85,261.85,261.16,261.44,7537.0,241.3166,241.3166,240.6808,240.9388,7537.0
2021-08-27 11:40:00,261.57,261.74,261.24,261.24,2399.0,241.0586,241.2153,240.7545,240.7545,2399.0
2021-08-27 11:50:00,261.18,261.3,261.06,261.13,5420.0,240.6992,240.8098,240.5886,240.6531,5420.0
2021-08-27 12:00:00,261.19,261.19,260.96,261.1,4761.0,240.7084,240.7084,240.4964,240.6255,4761.0
2021-08-27 12:10:00,261.1,261.1,260.83,260.85,4881.0,240.6255,240.6255,240.3766,240.3951,4881.0
2021-08-27 12:20:00,260.89,260.92,260.69,260.87,11638.0,240.4319,240.4596,240.2476,240.4135,11638.0
2021-08-27 12:30:00,260.8,260.93,260.67,260.84,6145.0,240.349,240.4688,240.2292,240.3858,6145.0
2021-08-27 12:40:00,260.77,260.96,260.65,260.9,7954.0,240.3213,240.4964,240.2107,240.4411,7954.0
2021-08-27 12:50:00,260.9,261.11,260.8,261.08,5497.0,240.4411,240.6347,240.349,240.607,5497.0
2021-08-27 13:00:00,261.07,261.15,260.96,261.09,5860.0,240.5978,240.6715,240.4964,240.6162,5860.0
2021-08-27 13:10:00,261.3,261.53,261.3,261.38,5692.0,240.8098,241.0217,240.8098,240.8835,5692.0
2021-08-27 13:20:00,261.42,261.59,261.34,261.42,3468.0,240.9204,241.077,240.8466,240.9204,3468.0
2021-08-27 13:30:00,261.5,261.77,261.5,261.68,5650.0,240.9941,241.2429,240.9941,241.16,5650.0
2021-08-27 13:40:00,261.61,261.74,261.49,261.49,7657.0,241.0955,241.2153,240.9849,240.9849,7657.0
2021-08-27 13:50:00,261.45,261.5,261.38,261.5,6092.0,240.948,240.9941,240.8835,240.9941,6092.0
2021-08-27 14:00:00,261.47,261.49,261.33,261.43,5672.0,240.9664,240.9849,240.8374,240.9296,5672.0
2021-08-27 14:10:00,261.43,261.62,261.21,261.28,7757.0,240.9296,241.1047,240.7268,240.7913,7757.0
2021-08-27 14:20:00,261.29,261.37,261.1,261.25,5286.0,240.8006,240.8743,240.6255,240.7637,5286.0
2021-08-27 14:30:00,261.24,261.41,261.2,261.29,4313.0,240.7545,240.9111,240.7176,240.8006,4313.0
2021-08-27 14:40:00,261.22,261.35,261.05,261.11,5676.0,240.736,240.8559,240.5794,240.6347,5676.0
2021-08-27 14:50:00,261.16,261.16,260.87,260.95,6087.0,240.6808,240.6808,240.4135,240.4872,6087.0
2021-08-27 15:00:00,260.98,261.11,260.87,261.06,5458.0,240.5149,240.6347,240.4135,240.5886,5458.0
2021-08-27 15:10:00,261.09,261.27,261.08,261.15,8429.0,240.6162,240.7821,240.607,240.6715,8429.0
2021-08-27 15:20:00,261.11,261.16,260.87,260.97,8575.0,240.6347,240.6808,240.4135,240.5057,8575.0
2021-08-27 15:30:00,260.98,261.38,260.98,261.24,11551.0,240.5149,240.8835,240.5149,240.7545,11551.0
2021-08-27 15:40:00,261.24,261.25,260.88,260.88,13703.0,240.7545,240.7637,240.4227,240.4227,13703.0
2021-08-27 15:50:00,260.92,261.13,260.58,260.82,72778.0,240.4596,240.6531,240.1462,240.3674,72778.0
2021-08-30 09:30:00,260.91,260.96,259.06,259.3,10788.0,240.4504,240.4964,238.7454,238.9666,10788.0
2021-08-30 09:40:00,259.35,259.58,258.76,258.76,11080.0,239.0127,239.2247,238.469,238.469,11080.0
2021-08-30 09:50:00,258.89,259.3,258.79,258.98,10978.0,238.5888,238.9666,238.4966,238.6717,10978.0
2021-08-30 10:00:00,259.09,259.34,258.72,258.82,8422.0,238.7731,239.0035,238.4321,238.5242,8422.0
2021-08-30 10:10:00,258.8,259.08,258.53,258.8,9546.0,238.5058,238.7639,238.257,238.5058,9546.0
2021-08-30 10:20:00,258.94,259.31,258.85,259.12,14257.0,238.6348,238.9758,238.5519,238.8007,14257.0
2021-08-30 10:30:00,259.01,259.01,258.58,258.72,4478.0,238.6993,238.6993,238.3031,238.4321,4478.0
2021-08-30 10:40:00,258.67,258.95,258.64,258.94,5698.0,238.386,238.6441,238.3584,238.6348,5698.0
2021-08-30 10:50:00,258.98,259.34,258.97,259.32,6824.0,238.6717,239.0035,238.6625,238.985,6824.0
2021-08-30 11:00:00,259.31,259.81,259.17,259.59,11548.0,238.9758,239.4366,238.8468,239.2339,11548.0
2021-08-30 11:10:00,259.61,259.91,259.57,259.77,17356.0,239.2523,239.5288,239.2154,239.3998,17356.0
2021-08-30 11:20:00,259.72,259.82,259.51,259.54,13557.0,239.3537,239.4458,239.1601,239.1878,13557.0
2021-08-30 11:30:00,259.58,259.79,259.51,259.68,15275.0,239.2247,239.4182,239.1601,239.3168,15275.0
2021-08-30 11:40:00,259.65,259.65,259.09,259.16,18331.0,239.2892,239.2892,238.7731,238.8376,18331.0
2021-08-30 11:50:00,259.16,259.24,258.74,258.78,14296.0,238.8376,238.9113,238.4505,238.4874,14296.0
2021-08-30 12:00:00,258.83,259.15,258.82,258.88,11558.0,238.5335,238.8284,238.5242,238.5795,11558.0
2021-08-30 12:10:00,258.87,258.95,258.17,258.17,12677.0,238.5703,238.6441,237.9252,237.9252,12677.0
2021-08-30 12:20:00,258.15,258.19,257.8,257.93,16431.0,237.9068,237.9436,237.5842,237.704,16431.0
2021-08-30 12:30:00,257.97,258.12,257.79,257.84,21365.0,237.7409,237.8791,237.575,237.6211,21365.0
2021-08-30 12:40:00,257.83,257.96,257.74,257.89,12824.0,237.6119,237.7317,237.5289,237.6672,12824.0
2021-08-30 12:50:00,257.88,257.93,257.68,257.92,10464.0,237.658,237.704,237.4736,237.6948,10464.0
2021-08-30 13:00:00,257.96,257.96,257.67,257.72,9793.0,237.7317,237.7317,237.4644,237.5105,9793.0
2021-08-30 13:10:00,257.73,258.3,257.7,258.18,21040.0,237.5197,238.045,237.4921,237.9344,21040.0
2021-08-30 13:20:00,258.19,258.19,257.77,258.1,11039.0,237.9436,237.9436,237.5566,237.8607,11039.0
2021-08-30 13:30:00,258.09,258.12,257.71,257.93,10318.0,237.8515,237.8791,237.5013,237.704,10318.0
2021-08-30 13:40:00,258.01,258.21,257.89,257.98,8153.0,237.7778,237.9621,237.6672,237.7501,8153.0
2021-08-30 13:50:00,257.98,258.31,257.97,258.31,5903.0,237.7501,238.0542,237.7409,238.0542,5903.0
2021-08-30 14:00:00,258.25,258.63,258.18,258.5,7304.0,237.9989,238.3491,237.9344,238.2293,7304.0
2021-08-30 14:10:00,258.48,258.56,258.32,258.37,10098.0,238.2109,238.2846,238.0635,238.1095,10098.0
2021-08-30 14:20:00,258.43,258.85,258.42,258.83,11310.0,238.1648,238.5519,238.1556,238.5335,11310.0
2021-08-30 14:30:00,258.77,259.01,258.68,258.97,27129.0,238.4782,238.6993,238.3952,238.6625,27129.0
2021-08-30 14:40:00,258.88,258.97,258.61,258.72,5856.0,238.5795,238.6625,238.3307,238.4321,5856.0
2021-08-30 14:50:00,258.7,258.85,258.57,258.85,10583.0,238.4137,238.5519,238.2939,238.5519,10583.0
2021-08-30 15:00:00,258.87,258.97,258.76,258.79,7515.0,238.5703,238.6625,238.469,238.4966,7515.0
2021-08-30 15:10:00,258.75,258.75,258.42,258.49,10637.0,238.4597,238.4597,238.1556,238.2201,10637.0
2021-08-30 15:20:00,258.52,258.62,258.3,258.53,20024.0,238.2478,238.3399,238.045,238.257,20024.0
2021-08-30 15:30:00,258.53,258.6,258.2,258.43,29257.0,238.257,238.3215,237.9529,238.1648,29257.0
2021-08-30 15:40:00,258.36,258.36,258.08,258.26,27150.0,238.1003,238.1003,237.8423,238.0082,27150.0
2021-08-30 15:50:00,258.4,258.42,257.96,258.22,70633.0,238.1372,238.1556,237.7317,237.9713,70633.0
2021-08-31 09:30:00,258.77,258.95,257.73,257.95,29896.0,238.4782,238.6441,237.5197,237.7225,29896.0
2021-08-31 09:40:00,257.94,258.02,256.26,256.65,10331.0,237.7133,237.787,236.165,236.5244,10331.0
2021-08-31 09:50:00,256.41,256.63,255.9,256.39,14673.0,236.3032,236.506,235.8332,236.2848,14673.0
2021-08-31 10:00:00,256.39,256.85,256.28,256.85,11660.0,236.2848,236.7087,236.1834,236.7087,11660.0
2021-08-31 10:10:00,257.01,257.57,256.93,257.08,6097.0,236.8562,237.3723,236.7825,236.9207,6097.0
2021-08-31 10:20:00,257.02,257.02,256.52,256.74,8306.0,236.8654,236.8654,236.4046,236.6074,8306.0
2021-08-31 10:30:00,256.92,257.28,256.6,256.89,21550.0,236.7732,237.105,236.4783,236.7456,21550.0
2021-08-31 10:40:00,257.03,257.63,257.02,257.59,12214.0,236.8746,237.4276,236.8654,237.3907,12214.0
2021-08-31 10:50:00,257.65,257.74,257.22,257.27,14241.0,237.446,237.5289,237.0497,237.0958,14241.0
2021-08-31 11:00:00,257.2,257.27,256.86,256.97,14672.0,237.0313,237.0958,236.7179,236.8193,14672.0
2021-08-31 11:10:00,256.97,257.12,256.8,257.11,14229.0,236.8193,236.9576,236.6626,236.9483,14229.0
2021-08-31 11:20:00,257.12,257.22,256.68,256.72,10911.0,236.9576,237.0497,236.5521,236.5889,10911.0
2021-08-31 11:30:00,256.73,257.0,256.72,256.87,10890.0,236.5981,236.847,236.5889,236.7272,10890.0
2021-08-31 11:40:00,256.82,256.98,256.72,256.81,12398.0,236.6811,236.8285,236.5889,236.6719,12398.0
2021-08-31 11:50:00,256.82,256.94,256.51,256.85,9506.0,236.6811,236.7917,236.3954,236.7087,9506.0
2021-08-31 12:00:00,256.85,257.15,256.81,257.01,4481.0,236.7087,236.9852,236.6719,236.8562,4481.0
2021-08-31 12:10:00,257.02,257.02,256.81,256.92,6868.0,236.8654,236.8654,236.6719,236.7732,6868.0
2021-08-31 12:20:00,256.89,256.92,256.67,256.73,13340.0,236.7456,236.7732,236.5428,236.5981,13340.0
2021-08-31 12:30:00,256.74,256.74,256.13,256.27,10803.0,236.6074,236.6074,236.0452,236.1742,10803.0
2021-08-31 12:40:00,256.26,256.39,256.2,256.31,9497.0,236.165,236.2848,236.1097,236.2111,9497.0
2021-08-31 12:50:00,256.35,256.86,256.35,256.7,8083.0,236.2479,236.7179,236.2479,236.5705,8083.0
2021-08-31 13:00:00,256.66,256.83,256.54,256.54,6030.0,236.5336,236.6903,236.423,236.423,6030.0
2021-08-31 13:10:00,256.56,256.61,256.4,256.4,5443.0,236.4415,236.4875,236.294,236.294,5443.0
2021-08-31 13:20:00,256.45,256.53,255.53,256.36,21423.0,236.3401,236.4138,235.4922,236.2572,21423.0
2021-08-31 13:30:00,256.15,256.23,255.28,255.8,27347.0,236.0636,236.1373,235.2618,235.7411,27347.0
2021-08-31 13:40:00,255.83,255.85,255.01,255.44,34698.0,235.7687,235.7871,235.013,235.4093,34698.0
2021-08-31 13:50:00,255.37,255.73,254.89,255.39,31850.0,235.3448,235.6766,234.9024,235.3632,31850.0
2021-08-31 14:00:00,255.43,255.5,253.82,253.99,39336.0,235.4001,235.4646,233.9163,234.073,39336.0
2021-08-31 14:10:00,253.92,254.16,253.69,253.88,27580.0,234.0085,234.2297,233.7965,233.9716,27580.0
2021-08-31 14:20:00,253.86,254.09,253.36,253.37,28694.0,233.9532,234.1652,233.4924,233.5016,28694.0
2021-08-31 14:30:00,253.4,253.5,252.78,252.92,35029.0,233.5293,233.6214,232.9579,233.0869,35029.0
2021-08-31 14:40:00,252.92,253.0,252.56,252.58,56694.0,233.0869,233.1606,232.7551,232.7736,56694.0
2021-08-31 14:50:00,252.58,252.72,252.05,252.64,23716.0,232.7736,232.9026,232.2851,232.8289,23716.0
2021-08-31 15:00:00,252.65,252.79,252.23,252.65,26059.0,232.8381,232.9671,232.451,232.8381,26059.0
2021-08-31 15:10:00,252.67,252.79,252.38,252.79,29979.0,232.8565,232.9671,232.5892,232.9671,29979.0
2021-08-31 15:20:00,252.79,252.79,252.57,252.59,45820.0,232.9671,232.9671,232.7643,232.7828,45820.0
2021-08-31 15:30:00,252.61,253.48,252.34,253.48,85940.0,232.8012,233.603,232.5524,233.603,85940.0
2021-08-31 15:40:00,253.49,253.73,252.92,253.57,61159.0,233.6122,233.8334,233.0869,233.6859,61159.0
2021-08-31 15:50:00,253.52,253.82,253.05,253.49,202236.0,233.6399,233.9163,233.2067,233.6122,202236.0
2021-09-01 09:30:00,253.38,253.62,250.56,251.31,69271.0,233.5108,233.732,230.912,231.6032,69271.0
2021-09-01 09:40:00,250.77,252.61,250.55,252.45,28935.0,231.1055,232.8012,230.9028,232.6538,28935.0
2021-09-01 09:50:00,252.43,252.95,251.56,251.62,38855.0,232.6353,233.1146,231.8336,231.8888,38855.0
2021-09-01 10:00:00,251.66,252.78,251.56,251.75,59370.0,231.9257,232.9579,231.8336,232.0087,59370.0
2021-09-01 10:10:00,251.76,251.99,251.23,251.39,20236.0,232.0179,232.2298,231.5294,231.6769,20236.0
2021-09-01 10:20:00,251.41,251.8,251.38,251.79,14853.0,231.6953,232.0547,231.6677,232.0455,14853.0
2021-09-01 10:30:00,251.81,252.28,251.45,251.79,18179.0,232.0639,232.4971,231.7322,232.0455,18179.0
2021-09-01 10:40:00,251.97,252.91,251.93,252.87,29022.0,232.2114,233.0777,232.1745,233.0408,29022.0
2021-09-01 10:50:00,252.83,253.3,252.81,252.99,22480.0,233.004,233.4371,232.9855,233.1514,22480.0
2021-09-01 11:00:00,253.05,253.13,252.47,252.89,16069.0,233.2067,233.2804,232.6722,233.0593,16069.0
2021-09-01 11:10:00,252.89,253.22,252.83,252.92,15630.0,233.0593,233.3634,233.004,233.0869,15630.0
2021-09-01 11:20:00,253.02,253.31,252.52,253.25,12005.0,233.1791,233.4463,232.7183,233.391,12005.0
2021-09-01 11:30:00,253.28,253.64,253.26,253.32,13440.0,233.4187,233.7504,233.4002,233.4555,13440.0
2021-09-01 11:40:00,253.36,253.37,252.98,253.07,9785.0,233.4924,233.5016,233.1422,233.2251,9785.0
2021-09-01 11:50:00,253.15,253.66,253.15,253.51,8430.0,233.2989,233.7689,233.2989,233.6306,8430.0
2021-09-01 12:00:00,253.53,254.08,253.44,253.95,10726.0,233.6491,234.1559,233.5661,234.0361,10726.0
2021-09-01 12:10:00,253.89,254.0,253.73,253.83,12052.0,233.9808,234.0822,233.8334,233.9255,12052.0
2021-09-01 12:20:00,253.83,254.06,253.82,254.06,9549.0,233.9255,234.1375,233.9163,234.1375,9549.0
2021-09-01 12:30:00,254.05,254.77,254.05,254.77,16759.0,234.1283,234.7918,234.1283,234.7918,16759.0
2021-09-01 12:40:00,254.76,254.95,254.6,254.7,14604.0,234.7826,234.9577,234.6352,234.7273,14604.0
2021-09-01 12:50:00,254.72,254.83,254.6,254.66,13999.0,234.7458,234.8471,234.6352,234.6905,13999.0
2021-09-01 13:00:00,254.58,254.65,254.4,254.4,8334.0,234.6167,234.6812,234.4508,234.4508,8334.0
2021-09-01 13:10:00,254.4,254.45,253.87,253.87,8864.0,234.4508,234.4969,233.9624,233.9624,8864.0
2021-09-01 13:20:00,253.87,253.99,253.77,253.79,11427.0,233.9624,234.073,233.8703,233.8887,11427.0
2021-09-01 13:30:00,253.8,253.82,253.58,253.71,7927.0,233.8979,233.9163,233.6951,233.815,7927.0
2021-09-01 13:40:00,253.78,253.79,253.33,253.33,8263.0,233.8795,233.8887,233.4648,233.4648,8263.0
2021-09-01 13:50:00,253.35,253.43,252.98,253.14,21525.0,233.4832,233.5569,233.1422,233.2897,21525.0
2021-09-01 14:00:00,253.17,253.53,253.17,253.36,7416.0,233.3173,233.6491,233.3173,233.4924,7416.0
2021-09-01 14:10:00,253.37,253.41,253.25,253.27,7276.0,233.5016,233.5385,233.391,233.4095,7276.0
2021-09-01 14:20:00,253.23,253.28,252.85,252.89,7289.0,233.3726,233.4187,233.0224,233.0593,7289.0
2021-09-01 14:30:00,252.91,252.96,252.66,252.73,25642.0,233.0777,233.1238,232.8473,232.9118,25642.0
2021-09-01 14:40:00,252.75,252.8,252.47,252.62,16473.0,232.9302,232.9763,232.6722,232.8104,16473.0
2021-09-01 14:50:00,252.63,252.67,252.43,252.43,14957.0,232.8196,232.8565,232.6353,232.6353,14957.0
2021-09-01 15:00:00,252.42,252.54,252.27,252.31,14998.0,232.6261,232.7367,232.4879,232.5247,14998.0
2021-09-01 15:10:00,252.31,252.65,252.15,252.65,19649.0,232.5247,232.8381,232.3773,232.8381,19649.0
2021-09-01 15:20:00,252.62,252.79,252.45,252.62,19775.0,232.8104,232.9671,232.6538,232.8104,19775.0
2021-09-01 15:30:00,252.58,252.8,252.35,252.64,33190.0,232.7736,232.9763,232.5616,232.8289,33190.0
2021-09-01 15:40:00,252.67,252.73,252.42,252.54,29471.0,232.8565,232.9118,232.6261,232.7367,29471.0
2021-09-01 15:50:00,252.56,252.59,252.09,252.18,112309.0,232.7551,232.7828,232.322,232.4049,112309.0
2021-09-02 09:30:00,252.65,254.41,252.65,254.2,21172.0,232.8381,234.4601,232.8381,234.2665,21172.0
2021-09-02 09:40:00,254.42,254.82,253.97,254.06,10257.0,234.4693,234.8379,234.0546,234.1375,10257.0
2021-09-02 09:50:00,253.82,253.98,253.16,253.4,8538.0,233.9163,234.0638,233.3081,233.5293,8538.0
2021-09-02 10:00:00,253.58,253.87,253.22,253.57,9252.0,233.6951,233.9624,233.3634,233.6859,9252.0
2021-09-02 10:10:00,253.5,253.57,253.26,253.47,6570.0,233.6214,233.6859,233.4002,233.5938,6570.0
2021-09-02 10:20:00,253.42,253.58,253.24,253.57,9170.0,233.5477,233.6951,233.3818,233.6859,9170.0
2021-09-02 10:30:00,253.6,253.75,253.3,253.42,9255.0,233.7136,233.8518,233.4371,233.5477,9255.0
2021-09-02 10:40:00,253.35,253.83,253.35,253.55,8871.0,233.4832,233.9255,233.4832,233.6675,8871.0
2021-09-02 10:50:00,253.55,253.7,253.29,253.34,9975.0,233.6675,233.8057,233.4279,233.474,9975.0
2021-09-02 11:00:00,253.3,253.43,253.06,253.24,11659.0,233.4371,233.5569,233.2159,233.3818,11659.0
2021-09-02 11:10:00,253.22,253.3,252.72,252.77,9198.0,233.3634,233.4371,232.9026,232.9487,9198.0
2021-09-02 11:20:00,252.79,252.86,252.5,252.58,9108.0,232.9671,233.0316,232.6998,232.7736,9108.0
2021-09-02 11:30:00,252.66,252.76,252.42,252.53,6106.0,232.8473,232.9395,232.6261,232.7275,6106.0
2021-09-02 11:40:00,252.57,252.75,252.46,252.75,5625.0,232.7643,232.9302,232.663,232.9302,5625.0
2021-09-02 11:50:00,252.77,252.99,252.7,252.79,7536.0,232.9487,233.1514,232.8842,232.9671,7536.0
2021-09-02 12:00:00,252.82,252.96,252.68,252.82,10095.0,232.9947,233.1238,232.8657,232.9947,10095.0
2021-09-02 12:10:00,252.83,253.37,252.74,253.28,11851.0,233.004,233.5016,232.921,233.4187,11851.0
2021-09-02 12:20:00,253.34,253.62,253.34,253.37,12325.0,233.474,233.732,233.474,233.5016,12325.0
2021-09-02 12:30:00,253.44,253.46,253.17,253.31,16979.0,233.5661,233.5846,233.3173,233.4463,16979.0
2021-09-02 12:40:00,253.31,253.55,253.24,253.53,6332.0,233.4463,233.6675,233.3818,233.6491,6332.0
2021-09-02 12:50:00,253.71,253.74,253.5,253.5,24532.0,233.815,233.8426,233.6214,233.6214,24532.0
2021-09-02 13:00:00,253.5,253.52,253.17,253.3,8594.0,233.6214,233.6399,233.3173,233.4371,8594.0
2021-09-02 13:10:00,253.3,253.54,253.26,253.32,12096.0,233.4371,233.6583,233.4002,233.4555,12096.0
2021-09-02 13:20:00,253.28,253.33,253.05,253.15,10172.0,233.4187,233.4648,233.2067,233.2989,10172.0
2021-09-02 13:30:00,253.12,253.73,253.06,253.73,10969.0,233.2712,233.8334,233.2159,233.8334,10969.0
2021-09-02 13:40:00,253.71,253.76,253.37,253.41,14005.0,233.815,233.861,233.5016,233.5385,14005.0
2021-09-02 13:50:00,253.47,254.02,253.37,254.02,25376.0,233.5938,234.1006,233.5016,234.1006,25376.0
2021-09-02 14:00:00,254.0,254.42,253.94,254.24,28415.0,234.0822,234.4693,234.0269,234.3034,28415.0
2021-09-02 14:10:00,254.18,254.34,254.02,254.32,15743.0,234.2481,234.3956,234.1006,234.3771,15743.0
2021-09-02 14:20:00,254.35,254.41,253.89,254.03,14010.0,234.4048,234.4601,233.9808,234.1099,14010.0
2021-09-02 14:30:00,254.01,254.27,254.0,254.06,9817.0,234.0914,234.331,234.0822,234.1375,9817.0
2021-09-02 14:40:00,254.1,254.28,254.09,254.09,14074.0,234.1744,234.3403,234.1652,234.1652,14074.0
2021-09-02 14:50:00,254.15,254.22,253.79,253.85,13776.0,234.2205,234.285,233.8887,233.944,13776.0
2021-09-02 15:00:00,253.9,253.96,253.39,253.43,24144.0,233.9901,234.0454,233.52,233.5569,24144.0
2021-09-02 15:10:00,253.4,253.5,253.14,253.32,26764.0,233.5293,233.6214,233.2897,233.4555,26764.0
2021-09-02 15:20:00,253.28,253.61,252.99,253.61,23003.0,233.4187,233.7228,233.1514,233.7228,23003.0
2021-09-02 15:30:00,253.59,253.66,253.21,253.42,17470.0,233.7044,233.7689,233.3542,233.5477,17470.0
2021-09-02 15:40:00,253.39,253.5,252.96,253.16,30079.0,233.52,233.6214,233.1238,233.3081,30079.0
2021-09-02 15:50:00,253.16,253.86,253.15,253.71,87625.0,233.3081,233.9532,233.2989,233.815,87625.0
2021-09-03 09:30:00,252.67,253.65,252.26,253.17,27723.0,232.8565,233.7597,232.4787,233.3173,27723.0
2021-09-03 09:40:00,253.28,253.51,252.06,252.1,14977.0,233.4187,233.6306,232.2943,232.3312,14977.0
2021-09-03 09:50:00,251.94,251.94,250.59,250.9,25955.0,232.1838,232.1838,230.9396,231.2253,25955.0
2021-09-03 10:00:00,250.91,251.29,250.42,251.12,15011.0,231.2345,231.5847,230.7829,231.4281,15011.0
2021-09-03 10:10:00,251.09,251.62,250.48,251.18,23550.0,231.4004,231.8888,230.8382,231.4833,23550.0
2021-09-03 10:20:00,251.05,251.41,250.54,251.28,33935.0,231.3635,231.6953,230.8935,231.5755,33935.0
2021-09-03 10:30:00,251.28,251.28,250.25,250.38,37013.0,231.5755,231.5755,230.6263,230.7461,37013.0
2021-09-03 10:40:00,250.32,250.38,249.56,249.92,39203.0,230.6908,230.7461,229.9904,230.3222,39203.0
2021-09-03 10:50:00,249.92,250.01,249.42,249.81,15242.0,230.3222,230.4051,229.8614,230.2208,15242.0
2021-09-03 11:00:00,249.86,250.39,249.86,250.28,10109.0,230.2669,230.7553,230.2669,230.6539,10109.0
2021-09-03 11:10:00,250.35,250.41,249.54,249.54,19282.0,230.7184,230.7737,229.972,229.972,19282.0
2021-09-03 11:20:00,249.61,250.33,249.51,250.33,17116.0,230.0365,230.7,229.9443,230.7,17116.0
2021-09-03 11:30:00,250.32,250.52,250.0,250.36,41689.0,230.6908,230.8751,230.3959,230.7277,41689.0
2021-09-03 11:40:00,250.42,250.74,250.39,250.68,13727.0,230.7829,231.0779,230.7553,231.0226,13727.0
2021-09-03 11:50:00,250.62,250.63,249.95,250.12,20507.0,230.9673,230.9765,230.3498,230.5065,20507.0
2021-09-03 12:00:00,250.07,250.21,249.86,249.97,17847.0,230.4604,230.5894,230.2669,230.3682,17847.0
2021-09-03 12:10:00,250.11,250.16,249.85,249.89,7264.0,230.4973,230.5433,230.2576,230.2945,7264.0
2021-09-03 12:20:00,249.9,250.04,249.69,250.01,15544.0,230.3037,230.4327,230.1102,230.4051,15544.0
2021-09-03 12:30:00,250.03,250.04,249.53,249.53,14021.0,230.4235,230.4327,229.9627,229.9627,14021.0
2021-09-03 12:40:00,249.6,249.98,249.55,249.98,10794.0,230.0272,230.3774,229.9812,230.3774,10794.0
2021-09-03 12:50:00,249.97,250.5,249.84,250.34,10169.0,230.3682,230.8567,230.2484,230.7092,10169.0
2021-09-03 13:00:00,250.42,250.78,250.39,250.58,6738.0,230.7829,231.1147,230.7553,230.9304,6738.0
2021-09-03 13:10:00,250.61,250.9,250.6,250.79,14245.0,230.958,231.2253,230.9488,231.1239,14245.0
2021-09-03 13:20:00,250.88,251.17,250.88,251.08,6927.0,231.2069,231.4741,231.2069,231.3912,6927.0
2021-09-03 13:30:00,251.15,251.2,250.9,251.09,5690.0,231.4557,231.5018,231.2253,231.4004,5690.0
2021-09-03 13:40:00,251.21,251.49,251.21,251.33,13207.0,231.511,231.769,231.511,231.6216,13207.0
2021-09-03 13:50:00,251.31,251.56,251.27,251.47,7824.0,231.6032,231.8336,231.5663,231.7506,7824.0
2021-09-03 14:00:00,251.4,251.53,251.21,251.38,10085.0,231.6861,231.8059,231.511,231.6677,10085.0
2021-09-03 14:10:00,251.34,251.48,251.17,251.23,10559.0,231.6308,231.7598,231.4741,231.5294,10559.0
2021-09-03 14:20:00,251.27,251.39,251.17,251.39,7206.0,231.5663,231.6769,231.4741,231.6769,7206.0
2021-09-03 14:30:00,251.43,251.43,251.15,251.29,9542.0,231.7137,231.7137,231.4557,231.5847,9542.0
2021-09-03 14:40:00,251.33,251.36,251.08,251.15,7980.0,231.6216,231.6492,231.3912,231.4557,7980.0
2021-09-03 14:50:00,251.12,251.26,251.04,251.21,7714.0,231.4281,231.5571,231.3543,231.511,7714.0
2021-09-03 15:00:00,251.2,251.4,250.94,250.98,13303.0,231.5018,231.6861,231.2622,231.299,13303.0
2021-09-03 15:10:00,250.98,251.03,250.64,250.75,12876.0,231.299,231.3451,230.9857,231.0871,12876.0
2021-09-03 15:20:00,250.72,251.07,250.65,250.99,15543.0,231.0594,231.382,230.9949,231.3082,15543.0
2021-09-03 15:30:00,250.99,251.0,250.34,250.46,19762.0,231.3082,231.3175,230.7092,230.8198,19762.0
2021-09-03 15:40:00,250.46,250.74,250.36,250.59,38019.0,230.8198,231.0779,230.7277,230.9396,38019.0
2021-09-03 15:50:00,250.62,250.8,250.14,250.41,89602.0,230.9673,231.1331,230.5249,230.7737,89602.0
2021-09-07 09:30:00,250.25,251.29,249.07,250.46,39111.0,230.6263,231.5847,229.5388,230.8198,39111.0
2021-09-07 09:40:00,250.43,250.91,250.02,250.63,20605.0,230.7922,231.2345,230.4143,230.9765,20605.0
2021-09-07 09:50:00,250.64,251.09,250.49,251.0,18946.0,230.9857,231.4004,230.8475,231.3175,18946.0
2021-09-07 10:00:00,251.01,251.21,249.98,250.19,16244.0,231.3267,231.511,230.3774,230.571,16244.0
2021-09-07 10:10:00,250.04,250.3,249.61,250.01,11686.0,230.4327,230.6724,230.0365,230.4051,11686.0
2021-09-07 10:20:00,250.04,250.29,249.66,249.73,9115.0,230.4327,230.6631,230.0825,230.1471,9115.0
2021-09-07 10:30:00,249.7,249.75,249.09,249.37,11199.0,230.1194,230.1655,229.5572,229.8153,11199.0
2021-09-07 10:40:00,249.42,249.54,249.23,249.26,7138.0,229.8614,229.972,229.6863,229.7139,7138.0
2021-09-07 10:50:00,249.21,249.29,248.95,248.98,13010.0,229.6678,229.7416,229.4282,229.4559,13010.0
2021-09-07 11:00:00,249.01,249.05,248.44,248.68,8499.0,229.4835,229.5204,228.9582,229.1794,8499.0
2021-09-07 11:10:00,248.57,248.82,248.49,248.58,6139.0,229.078,229.3084,229.0043,229.0872,6139.0
2021-09-07 11:20:00,248.57,248.61,248.21,248.4,9569.0,229.078,229.1149,228.7462,228.9213,9569.0
2021-09-07 11:30:00,248.47,248.68,248.38,248.38,12571.0,228.9859,229.1794,228.9029,228.9029,12571.0
2021-09-07 11:40:00,248.4,248.4,247.76,248.03,24327.0,228.9213,228.9213,228.3315,228.5804,24327.0
2021-09-07 11:50:00,248.0,248.0,247.41,247.6,12461.0,228.5527,228.5527,228.009,228.1841,12461.0
2021-09-07 12:00:00,247.63,248.01,247.33,247.9,15014.0,228.2117,228.5619,227.9353,228.4606,15014.0
2021-09-07 12:10:00,247.95,248.11,247.8,248.04,13146.0,228.5066,228.6541,228.3684,228.5896,13146.0
2021-09-07 12:20:00,248.02,248.02,247.7,247.85,11739.0,228.5711,228.5711,228.2762,228.4145,11739.0
2021-09-07 12:30:00,247.89,248.02,247.77,247.77,12998.0,228.4513,228.5711,228.3407,228.3407,12998.0
2021-09-07 12:40:00,247.8,248.4,247.79,248.34,11528.0,228.3684,228.9213,228.3592,228.8661,11528.0
2021-09-07 12:50:00,248.3,248.72,248.28,248.72,12875.0,228.8292,229.2163,228.8108,229.2163,12875.0
2021-09-07 13:00:00,248.72,248.89,248.53,248.73,13894.0,229.2163,229.3729,229.0412,229.2255,13894.0
2021-09-07 13:10:00,248.73,248.78,248.5,248.68,10526.0,229.2255,229.2715,229.0135,229.1794,10526.0
2021-09-07 13:20:00,248.68,248.68,248.34,248.43,11506.0,229.1794,229.1794,228.8661,228.949,11506.0
2021-09-07 13:30:00,248.38,248.62,248.37,248.62,11495.0,228.9029,229.1241,228.8937,229.1241,11495.0
2021-09-07 13:40:00,248.77,249.0,248.61,248.99,9589.0,229.2623,229.4743,229.1149,229.4651,9589.0
2021-09-07 13:50:00,249.01,249.42,249.0,249.31,13064.0,229.4835,229.8614,229.4743,229.76,13064.0
2021-09-07 14:00:00,249.28,249.59,249.19,249.23,12978.0,229.7323,230.018,229.6494,229.6863,12978.0
2021-09-07 14:10:00,249.28,249.38,248.87,248.87,11057.0,229.7323,229.8245,229.3545,229.3545,11057.0
2021-09-07 14:20:00,248.89,249.03,248.79,248.94,8943.0,229.3729,229.5019,229.2808,229.419,8943.0
2021-09-07 14:30:00,248.96,249.1,248.9,249.04,14369.0,229.4374,229.5665,229.3821,229.5112,14369.0
2021-09-07 14:40:00,249.1,249.1,248.65,248.66,20984.0,229.5665,229.5665,229.1517,229.161,20984.0
2021-09-07 14:50:00,248.66,248.84,248.57,248.8,20479.0,229.161,229.3268,229.078,229.29,20479.0
2021-09-07 15:00:00,248.81,248.85,248.56,248.66,22732.0,229.2992,229.3361,229.0688,229.161,22732.0
2021-09-07 15:10:00,248.63,248.79,248.31,248.39,25255.0,229.1333,229.2808,228.8384,228.9121,25255.0
2021-09-07 15:20:00,248.38,248.49,248.2,248.26,53523.0,228.9029,229.0043,228.737,228.7923,53523.0
2021-09-07 15:30:00,248.26,248.28,247.85,247.85,31301.0,228.7923,228.8108,228.4145,228.4145,31301.0
2021-09-07 15:40:00,247.88,248.07,247.79,247.89,47296.0,228.4421,228.6172,228.3592,228.4513,47296.0
2021-09-07 15:50:00,247.87,248.44,247.87,248.11,100567.0,228.4329,228.9582,228.4329,228.6541,100567.0
2021-09-08 09:30:00,248.38,248.83,247.62,248.68,19424.0,228.9029,229.3176,228.2025,229.1794,19424.0
2021-09-08 09:40:00,248.69,248.79,247.64,247.66,16389.0,229.1886,229.2808,228.2209,228.2394,16389.0
2021-09-08 09:50:00,247.15,247.8,246.89,247.42,11545.0,227.7694,228.3684,227.5298,228.0182,11545.0
2021-09-08 10:00:00,247.42,248.63,247.42,248.22,12662.0,228.0182,229.1333,228.0182,228.7555,12662.0
2021-09-08 10:10:00,248.14,248.25,247.44,247.81,7772.0,228.6817,228.7831,228.0366,228.3776,7772.0
2021-09-08 10:20:00,247.69,247.69,247.03,247.56,6917.0,228.267,228.267,227.6588,228.1472,6917.0
2021-09-08 10:30:00,247.58,247.75,247.14,247.47,9785.0,228.1656,228.3223,227.7602,228.0643,9785.0
2021-09-08 10:40:00,247.4,248.18,247.09,248.14,15127.0,227.9998,228.7186,227.7141,228.6817,15127.0
2021-09-08 10:50:00,248.09,248.83,247.76,248.55,21009.0,228.6357,229.3176,228.3315,229.0596,21009.0
2021-09-08 11:00:00,248.48,248.6,248.02,248.2,14235.0,228.9951,229.1057,228.5711,228.737,14235.0
2021-09-08 11:10:00,248.28,249.14,248.26,248.86,12769.0,228.8108,229.6033,228.7923,229.3453,12769.0
2021-09-08 11:20:00,248.95,249.25,248.83,249.05,14085.0,229.4282,229.7047,229.3176,229.5204,14085.0
2021-09-08 11:30:00,248.89,249.01,248.79,248.88,25138.0,229.3729,229.4835,229.2808,229.3637,25138.0
2021-09-08 11:40:00,248.93,249.23,248.9,249.02,31286.0,229.4098,229.6863,229.3821,229.4927,31286.0
2021-09-08 11:50:00,249.03,249.15,248.54,248.76,10303.0,229.5019,229.6125,229.0504,229.2531,10303.0
2021-09-08 12:00:00,248.78,249.68,248.55,249.68,8303.0,229.2715,230.101,229.0596,230.101,8303.0
2021-09-08 12:10:00,249.6,250.2,249.57,250.2,16606.0,230.0272,230.5802,229.9996,230.5802,16606.0
2021-09-08 12:20:00,250.19,250.48,250.05,250.47,11690.0,230.571,230.8382,230.442,230.829,11690.0
2021-09-08 12:30:00,250.45,250.65,250.0,250.1,21203.0,230.8106,230.9949,230.3959,230.488,21203.0
2021-09-08 12:40:00,250.11,250.35,249.96,250.21,10057.0,230.4973,230.7184,230.359,230.5894,10057.0
2021-09-08 12:50:00,250.21,250.34,250.01,250.05,9648.0,230.5894,230.7092,230.4051,230.442,9648.0
2021-09-08 13:00:00,250.0,250.13,249.76,249.76,9598.0,230.3959,230.5157,230.1747,230.1747,9598.0
2021-09-08 13:10:00,249.72,250.03,249.67,250.03,6062.0,230.1378,230.4235,230.0918,230.4235,6062.0
2021-09-08 13:20:00,250.0,250.06,249.75,250.03,10723.0,230.3959,230.4512,230.1655,230.4235,10723.0
2021-09-08 13:30:00,250.04,250.1,249.68,249.71,12478.0,230.4327,230.488,230.101,230.1286,12478.0
2021-09-08 13:40:00,249.73,249.74,249.39,249.47,10157.0,230.1471,230.1563,229.8337,229.9074,10157.0
2021-09-08 13:50:00,249.51,249.62,249.45,249.45,7609.0,229.9443,230.0457,229.889,229.889,7609.0
2021-09-08 14:00:00,249.43,249.71,249.43,249.52,9691.0,229.8706,230.1286,229.8706,229.9535,9691.0
2021-09-08 14:10:00,249.5,249.79,249.5,249.64,9484.0,229.9351,230.2023,229.9351,230.0641,9484.0
2021-09-08 14:20:00,249.69,249.81,249.37,249.77,10906.0,230.1102,230.2208,229.8153,230.1839,10906.0
2021-09-08 14:30:00,249.75,249.89,249.67,249.68,10448.0,230.1655,230.2945,230.0918,230.101,10448.0
2021-09-08 14:40:00,249.69,250.02,249.59,249.84,9432.0,230.1102,230.4143,230.018,230.2484,9432.0
2021-09-08 14:50:00,249.82,249.95,249.76,249.87,8938.0,230.23,230.3498,230.1747,230.2761,8938.0
2021-09-08 15:00:00,249.86,249.97,249.57,249.93,11573.0,230.2669,230.3682,229.9996,230.3314,11573.0
2021-09-08 15:10:00,249.94,250.39,249.94,250.36,9948.0,230.3406,230.7553,230.3406,230.7277,9948.0
2021-09-08 15:20:00,250.39,250.42,250.17,250.23,18770.0,230.7553,230.7829,230.5525,230.6078,18770.0
2021-09-08 15:30:00,250.26,250.55,250.15,250.16,19628.0,230.6355,230.9028,230.5341,230.5433,19628.0
2021-09-08 15:40:00,250.16,250.47,250.0,250.19,24257.0,230.5433,230.829,230.3959,230.571,24257.0
2021-09-08 15:50:00,250.24,250.31,249.57,249.67,76082.0,230.6171,230.6816,229.9996,230.0918,76082.0
2021-09-09 09:30:00,249.2,249.65,248.21,249.47,14576.0,229.6586,230.0733,228.7462,229.9074,14576.0
2021-09-09 09:40:00,249.36,249.65,248.75,248.97,8276.0,229.8061,230.0733,229.2439,229.4466,8276.0
2021-09-09 09:50:00,248.66,248.67,247.84,248.29,9227.0,229.161,229.1702,228.4053,228.82,9227.0
2021-09-09 10:00:00,248.24,249.56,248.0,249.38,14304.0,228.7739,229.9904,228.5527,229.8245,14304.0
2021-09-09 10:10:00,249.34,249.54,249.14,249.34,13096.0,229.7876,229.972,229.6033,229.7876,13096.0
2021-09-09 10:20:00,249.28,249.68,249.25,249.67,7642.0,229.7323,230.101,229.7047,230.0918,7642.0
2021-09-09 10:30:00,249.72,249.81,249.21,249.28,12953.0,230.1378,230.2208,229.6678,229.7323,12953.0
2021-09-09 10:40:00,249.22,249.38,249.04,249.04,12574.0,229.677,229.8245,229.5112,229.5112,12574.0
2021-09-09 10:50:00,249.09,249.26,248.84,249.02,7299.0,229.5572,229.7139,229.3268,229.4927,7299.0
2021-09-09 11:00:00,248.93,249.16,248.78,249.14,11452.0,229.4098,229.6218,229.2715,229.6033,11452.0
2021-09-09 11:10:00,249.08,249.18,248.88,248.88,6618.0,229.548,229.6402,229.3637,229.3637,6618.0
2021-09-09 11:20:00,248.81,248.86,248.32,248.36,6817.0,229.2992,229.3453,228.8476,228.8845,6817.0
2021-09-09 11:30:00,248.36,248.65,248.3,248.38,7592.0,228.8845,229.1517,228.8292,228.9029,7592.0
2021-09-09 11:40:00,248.35,248.46,248.26,248.29,9502.0,228.8753,228.9766,228.7923,228.82,9502.0
2021-09-09 11:50:00,248.29,248.54,248.01,248.54,6997.0,228.82,229.0504,228.5619,229.0504,6997.0
2021-09-09 12:00:00,248.53,248.53,247.89,248.0,20281.0,229.0412,229.0412,228.4513,228.5527,20281.0
2021-09-09 12:10:00,248.02,248.05,247.45,247.49,7258.0,228.5711,228.5988,228.0458,228.0827,7258.0
2021-09-09 12:20:00,247.48,247.51,247.34,247.51,10289.0,228.0735,228.1011,227.9445,228.1011,10289.0
2021-09-09 12:30:00,247.45,247.75,247.37,247.7,11446.0,228.0458,228.3223,227.9721,228.2762,11446.0
2021-09-09 12:40:00,247.66,248.0,247.62,247.97,8143.0,228.2394,228.5527,228.2025,228.5251,8143.0
2021-09-09 12:50:00,247.98,248.05,247.74,247.94,9793.0,228.5343,228.5988,228.3131,228.4974,9793.0
2021-09-09 13:00:00,247.98,248.24,247.95,248.09,5733.0,228.5343,228.7739,228.5066,228.6357,5733.0
2021-09-09 13:10:00,248.02,248.31,248.02,248.2,15429.0,228.5711,228.8384,228.5711,228.737,15429.0
2021-09-09 13:20:00,248.19,248.19,247.46,247.66,10061.0,228.7278,228.7278,228.0551,228.2394,10061.0
2021-09-09 13:30:00,247.49,247.54,246.75,246.75,14485.0,228.0827,228.1288,227.4007,227.4007,14485.0
2021-09-09 13:40:00,246.77,247.14,246.7,247.1,10482.0,227.4192,227.7602,227.3547,227.7233,10482.0
2021-09-09 13:50:00,247.1,247.34,247.0,247.09,10872.0,227.7233,227.9445,227.6311,227.7141,10872.0
2021-09-09 14:00:00,247.09,247.12,246.68,246.98,10172.0,227.7141,227.7417,227.3362,227.6127,10172.0
2021-09-09 14:10:00,247.04,247.18,246.84,246.86,11286.0,227.668,227.797,227.4837,227.5021,11286.0
2021-09-09 14:20:00,246.84,246.97,246.72,246.95,9782.0,227.4837,227.6035,227.3731,227.5851,9782.0
2021-09-09 14:30:00,246.93,247.11,246.88,247.05,10372.0,227.5666,227.7325,227.5205,227.6772,10372.0
2021-09-09 14:40:00,247.08,247.31,246.92,247.17,41438.0,227.7049,227.9168,227.5574,227.7878,41438.0
2021-09-09 14:50:00,247.16,247.42,247.15,247.25,4171.0,227.7786,228.0182,227.7694,227.8615,4171.0
2021-09-09 15:00:00,247.32,247.97,247.29,247.81,9751.0,227.926,228.5251,227.8984,228.3776,9751.0
2021-09-09 15:10:00,247.92,247.96,247.64,247.67,9962.0,228.479,228.5158,228.2209,228.2486,9962.0
2021-09-09 15:20:00,247.57,248.02,247.54,248.02,10152.0,228.1564,228.5711,228.1288,228.5711,10152.0
2021-09-09 15:30:00,247.94,248.45,247.82,248.36,13548.0,228.4974,228.9674,228.3868,228.8845,13548.0
2021-09-09 15:40:00,248.27,248.67,248.09,248.09,13345.0,228.8015,229.1702,228.6357,228.6357,13345.0
2021-09-09 15:50:00,248.05,248.12,247.5,247.64,63016.0,228.5988,228.6633,228.0919,228.2209,63016.0
2021-09-10 09:30:00,248.73,249.39,248.29,248.8,39873.0,229.2255,229.8337,228.82,229.29,39873.0
2021-09-10 09:40:00,248.71,249.0,248.31,248.39,20379.0,229.207,229.4743,228.8384,228.9121,20379.0
2021-09-10 09:50:00,248.26,248.38,247.67,247.78,17235.0,228.7923,228.9029,228.2486,228.35,17235.0
2021-09-10 10:00:00,247.67,248.32,247.59,248.15,16884.0,228.2486,228.8476,228.1749,228.691,16884.0
2021-09-10 10:10:00,248.09,248.7,248.03,248.59,19403.0,228.6357,229.1978,228.5804,229.0964,19403.0
2021-09-10 10:20:00,248.67,249.25,248.62,249.13,13428.0,229.1702,229.7047,229.1241,229.5941,13428.0
2021-09-10 10:30:00,249.08,249.13,248.48,248.48,19157.0,229.548,229.5941,228.9951,228.9951,19157.0
2021-09-10 10:40:00,248.51,248.64,247.75,247.88,7048.0,229.0227,229.1425,228.3223,228.4421,7048.0
2021-09-10 10:50:00,247.89,248.03,247.49,247.93,10134.0,228.4513,228.5804,228.0827,228.4882,10134.0
2021-09-10 11:00:00,247.91,248.38,247.81,248.0,8868.0,228.4698,228.9029,228.3776,228.5527,8868.0
2021-09-10 11:10:00,248.12,248.12,247.77,247.77,12196.0,228.6633,228.6633,228.3407,228.3407,12196.0
2021-09-10 11:20:00,247.78,248.22,247.74,248.22,8578.0,228.35,228.7555,228.3131,228.7555,8578.0
2021-09-10 11:30:00,248.31,248.4,248.15,248.22,11081.0,228.8384,228.9213,228.691,228.7555,11081.0
2021-09-10 11:40:00,248.26,248.52,248.1,248.17,8993.0,228.7923,229.0319,228.6449,228.7094,8993.0
2021-09-10 11:50:00,248.24,248.57,248.05,248.55,8871.0,228.7739,229.078,228.5988,229.0596,8871.0
2021-09-10 12:00:00,248.5,248.68,248.28,248.56,10251.0,229.0135,229.1794,228.8108,229.0688,10251.0
2021-09-10 12:10:00,248.48,248.99,248.48,248.99,11534.0,228.9951,229.4651,228.9951,229.4651,11534.0
2021-09-10 12:20:00,248.93,248.94,248.78,248.89,9036.0,229.4098,229.419,229.2715,229.3729,9036.0
2021-09-10 12:30:00,248.84,249.19,248.81,249.12,7188.0,229.3268,229.6494,229.2992,229.5849,7188.0
2021-09-10 12:40:00,249.11,249.11,248.96,248.97,9908.0,229.5757,229.5757,229.4374,229.4466,9908.0
2021-09-10 12:50:00,248.92,249.1,248.83,248.99,8734.0,229.4006,229.5665,229.3176,229.4651,8734.0
2021-09-10 13:00:00,249.07,249.62,249.06,249.54,13571.0,229.5388,230.0457,229.5296,229.972,13571.0
2021-09-10 13:10:00,249.52,249.58,249.4,249.41,8118.0,229.9535,230.0088,229.8429,229.8521,8118.0
2021-09-10 13:20:00,249.36,249.42,249.23,249.28,6598.0,229.8061,229.8614,229.6863,229.7323,6598.0
2021-09-10 13:30:00,249.3,249.39,249.21,249.28,10578.0,229.7508,229.8337,229.6678,229.7323,10578.0
2021-09-10 13:40:00,249.27,249.27,248.97,249.1,4498.0,229.7231,229.7231,229.4466,229.5665,4498.0
2021-09-10 13:50:00,249.1,249.21,249.04,249.21,4115.0,229.5665,229.6678,229.5112,229.6678,4115.0
2021-09-10 14:00:00,249.22,249.33,249.13,249.13,7977.0,229.677,229.7784,229.5941,229.5941,7977.0
2021-09-10 14:10:00,249.11,249.11,248.57,248.68,14307.0,229.5757,229.5757,229.078,229.1794,14307.0
2021-09-10 14:20:00,248.67,248.73,248.36,248.41,13112.0,229.1702,229.2255,228.8845,228.9306,13112.0
2021-09-10 14:30:00,248.41,248.58,248.36,248.5,39848.0,228.9306,229.0872,228.8845,229.0135,39848.0
2021-09-10 14:40:00,248.57,248.71,248.34,248.36,11424.0,229.078,229.207,228.8661,228.8845,11424.0
2021-09-10 14:50:00,248.3,248.55,248.19,248.23,11059.0,228.8292,229.0596,228.7278,228.7647,11059.0
2021-09-10 15:00:00,248.24,248.37,248.18,248.35,9282.0,228.7739,228.8937,228.7186,228.8753,9282.0
2021-09-10 15:10:00,248.42,248.6,248.18,248.4,12129.0,228.9398,229.1057,228.7186,228.9213,12129.0
2021-09-10 15:20:00,248.36,248.8,248.32,248.55,44033.0,228.8845,229.29,228.8476,229.0596,44033.0
2021-09-10 15:30:00,248.47,248.71,247.93,247.93,26723.0,228.9859,229.207,228.4882,228.4882,26723.0
2021-09-10 15:40:00,247.95,248.1,247.42,248.04,44576.0,228.5066,228.6449,228.0182,228.5896,44576.0
2021-09-10 15:50:00,247.98,248.08,246.89,247.16,128660.0,228.5343,228.6264,227.5298,227.7786,128660.0
2021-09-13 09:30:00,249.33,249.33,247.74,248.63,45925.0,229.7784,229.7784,228.3131,229.1333,45925.0
2021-09-13 09:40:00,248.99,249.15,248.1,248.24,15932.0,229.4651,229.6125,228.6449,228.7739,15932.0
2021-09-13 09:50:00,248.24,249.61,248.21,249.27,18967.0,228.7739,230.0365,228.7462,229.7231,18967.0
2021-09-13 10:00:00,249.4,249.54,247.51,247.95,13187.0,229.8429,229.972,228.1011,228.5066,13187.0
2021-09-13 10:10:00,248.28,248.28,247.34,247.49,10469.0,228.8108,228.8108,227.9445,228.0827,10469.0
2021-09-13 10:20:00,247.72,248.26,247.55,248.04,9258.0,228.2947,228.7923,228.138,228.5896,9258.0
2021-09-13 10:30:00,248.07,248.07,247.34,247.62,10231.0,228.6172,228.6172,227.9445,228.2025,10231.0
2021-09-13 10:40:00,247.68,248.18,247.28,247.63,8622.0,228.2578,228.7186,227.8892,228.2117,8622.0
2021-09-13 10:50:00,247.74,248.25,247.74,247.76,8193.0,228.3131,228.7831,228.3131,228.3315,8193.0
2021-09-13 11:00:00,247.8,247.84,247.05,247.12,11712.0,228.3684,228.4053,227.6772,227.7417,11712.0
2021-09-13 11:10:00,247.04,247.04,246.32,246.61,12352.0,227.668,227.668,227.0045,227.2717,12352.0
2021-09-13 11:20:00,246.46,246.95,246.34,246.72,8359.0,227.1335,227.5851,227.0229,227.3731,8359.0
2021-09-13 11:30:00,246.72,246.97,246.52,246.79,13643.0,227.3731,227.6035,227.1888,227.4376,13643.0
2021-09-13 11:40:00,246.84,246.84,246.43,246.43,6780.0,227.4837,227.4837,227.1058,227.1058,6780.0
2021-09-13 11:50:00,246.32,246.37,246.14,246.23,7045.0,227.0045,227.0505,226.8386,226.9215,7045.0
2021-09-13 12:00:00,246.23,246.23,245.65,245.65,10051.0,226.9215,226.9215,226.387,226.387,10051.0
2021-09-13 12:10:00,245.66,245.87,245.26,245.26,7261.0,226.3962,226.5897,226.0276,226.0276,7261.0
2021-09-13 12:20:00,245.33,245.33,245.02,245.08,13426.0,226.0921,226.0921,225.8064,225.8617,13426.0
2021-09-13 12:30:00,245.08,245.12,244.77,244.84,13038.0,225.8617,225.8986,225.576,225.6405,13038.0
2021-09-13 12:40:00,244.84,244.99,244.67,244.88,7043.0,225.6405,225.7787,225.4838,225.6774,7043.0
2021-09-13 12:50:00,244.85,245.05,244.72,244.92,15393.0,225.6497,225.834,225.5299,225.7142,15393.0
2021-09-13 13:00:00,244.96,245.37,244.94,245.07,8545.0,225.7511,226.1289,225.7327,225.8525,8545.0
2021-09-13 13:10:00,245.11,245.19,244.84,244.91,6907.0,225.8893,225.9631,225.6405,225.705,6907.0
2021-09-13 13:20:00,244.86,245.02,244.84,244.9,4341.0,225.6589,225.8064,225.6405,225.6958,4341.0
2021-09-13 13:30:00,244.86,244.86,244.34,244.46,11945.0,225.6589,225.6589,225.1797,225.2903,11945.0
2021-09-13 13:40:00,244.55,244.56,244.28,244.4,15621.0,225.3733,225.3825,225.1244,225.235,15621.0
2021-09-13 13:50:00,244.38,244.38,244.03,244.15,10920.0,225.2166,225.2166,224.894,225.0046,10920.0
2021-09-13 14:00:00,244.27,244.64,244.19,244.23,18609.0,225.1152,225.4562,225.0415,225.0783,18609.0
2021-09-13 14:10:00,244.14,244.31,243.77,244.22,21251.0,224.9954,225.1521,224.6544,225.0691,21251.0
2021-09-13 14:20:00,244.14,244.47,244.0,244.07,22295.0,224.9954,225.2995,224.8664,224.9309,22295.0
2021-09-13 14:30:00,244.11,244.11,243.66,244.06,18007.0,224.9678,224.9678,224.553,224.9217,18007.0
2021-09-13 14:40:00,244.17,245.27,244.17,245.27,37623.0,225.023,226.0368,225.023,226.0368,37623.0
2021-09-13 14:50:00,245.21,245.21,244.66,244.75,7036.0,225.9815,225.9815,225.4746,225.5576,7036.0
2021-09-13 15:00:00,244.8,244.8,244.31,244.55,20585.0,225.6036,225.6036,225.1521,225.3733,20585.0
2021-09-13 15:10:00,244.63,244.9,244.52,244.63,20202.0,225.447,225.6958,225.3456,225.447,20202.0
2021-09-13 15:20:00,244.68,245.56,244.58,245.52,16878.0,225.4931,226.304,225.4009,226.2672,16878.0
2021-09-13 15:30:00,245.52,245.58,244.87,245.37,33806.0,226.2672,226.3225,225.6682,226.1289,33806.0
2021-09-13 15:40:00,245.36,245.58,244.9,245.06,36648.0,226.1197,226.3225,225.6958,225.8433,36648.0
2021-09-13 15:50:00,245.09,245.58,245.03,245.55,83347.0,225.8709,226.3225,225.8156,226.2948,83347.0
2021-09-14 09:30:00,246.0,246.0,244.7,244.73,14381.0,226.7095,226.7095,225.5115,225.5391,14381.0
2021-09-14 09:40:00,244.49,244.65,243.5,243.76,6560.0,225.318,225.4654,224.4056,224.6452,6560.0
2021-09-14 09:50:00,243.92,244.69,243.19,244.69,11132.0,224.7927,225.5023,224.1199,225.5023,11132.0
2021-09-14 10:00:00,244.58,244.62,243.45,243.85,18696.0,225.4009,225.4378,224.3595,224.7281,18696.0
2021-09-14 10:10:00,243.81,243.91,242.63,242.69,26244.0,224.6913,224.7834,223.6038,223.6591,26244.0
2021-09-14 10:20:00,242.79,243.46,242.32,243.3,21923.0,223.7513,224.3687,223.3181,224.2213,21923.0
2021-09-14 10:30:00,243.29,243.62,242.69,242.91,26766.0,224.2121,224.5162,223.6591,223.8619,26766.0
2021-09-14 10:40:00,242.91,243.35,242.65,243.14,18685.0,223.8619,224.2673,223.6222,224.0738,18685.0
2021-09-14 10:50:00,243.14,243.19,242.56,242.56,13582.0,224.0738,224.1199,223.5393,223.5393,13582.0
2021-09-14 11:00:00,242.61,242.71,242.17,242.38,20346.0,223.5854,223.6775,223.1799,223.3734,20346.0
2021-09-14 11:10:00,242.39,242.46,242.12,242.36,15597.0,223.3826,223.4471,223.1338,223.355,15597.0
2021-09-14 11:20:00,242.3,242.67,242.13,242.35,18006.0,223.2997,223.6407,223.143,223.3458,18006.0
2021-09-14 11:30:00,242.41,242.87,242.15,242.22,30927.0,223.4011,223.825,223.1614,223.226,30927.0
2021-09-14 11:40:00,242.22,242.39,241.96,242.38,17766.0,223.226,223.3826,222.9863,223.3734,17766.0
2021-09-14 11:50:00,242.38,242.63,242.28,242.63,24701.0,223.3734,223.6038,223.2813,223.6038,24701.0
2021-09-14 12:00:00,242.63,242.98,242.63,242.94,14568.0,223.6038,223.9264,223.6038,223.8895,14568.0
2021-09-14 12:10:00,242.96,243.58,242.88,243.5,43611.0,223.9079,224.4793,223.8342,224.4056,43611.0
2021-09-14 12:20:00,243.55,244.25,243.5,244.0,32721.0,224.4517,225.0968,224.4056,224.8664,32721.0
2021-09-14 12:30:00,243.96,244.1,243.73,243.95,23538.0,224.8295,224.9585,224.6176,224.8203,23538.0
2021-09-14 12:40:00,243.99,244.08,243.69,244.02,23783.0,224.8572,224.9401,224.5807,224.8848,23783.0
2021-09-14 12:50:00,243.97,244.04,243.65,243.66,27189.0,224.8387,224.9032,224.5438,224.553,27189.0
2021-09-14 13:00:00,243.66,243.88,243.36,243.4,7504.0,224.553,224.7558,224.2766,224.3134,7504.0
2021-09-14 13:10:00,243.41,243.83,243.36,243.78,12323.0,224.3226,224.7097,224.2766,224.6636,12323.0
2021-09-14 13:20:00,243.78,244.07,243.78,243.99,17021.0,224.6636,224.9309,224.6636,224.8572,17021.0
2021-09-14 13:30:00,244.07,244.37,243.8,244.35,39387.0,224.9309,225.2074,224.6821,225.1889,39387.0
2021-09-14 13:40:00,244.4,244.53,243.9,243.95,61992.0,225.235,225.3548,224.7742,224.8203,61992.0
2021-09-14 13:50:00,243.92,244.43,243.9,244.33,14403.0,224.7927,225.2627,224.7742,225.1705,14403.0
2021-09-14 14:00:00,244.33,244.83,244.22,244.3,34823.0,225.1705,225.6313,225.0691,225.1429,34823.0
2021-09-14 14:10:00,244.3,244.3,243.7,243.72,16732.0,225.1429,225.1429,224.5899,224.6083,16732.0
2021-09-14 14:20:00,243.67,244.08,243.65,244.02,26948.0,224.5623,224.9401,224.5438,224.8848,26948.0
2021-09-14 14:30:00,244.01,244.08,243.55,243.55,21428.0,224.8756,224.9401,224.4517,224.4517,21428.0
2021-09-14 14:40:00,243.6,243.82,243.42,243.73,18730.0,224.4977,224.7005,224.3319,224.6176,18730.0
2021-09-14 14:50:00,243.68,244.24,243.61,244.19,23121.0,224.5715,225.0876,224.507,225.0415,23121.0
2021-09-14 15:00:00,244.24,244.48,244.03,244.05,15684.0,225.0876,225.3087,224.894,224.9125,15684.0
2021-09-14 15:10:00,244.06,244.43,243.87,244.33,24485.0,224.9217,225.2627,224.7466,225.1705,24485.0
2021-09-14 15:20:00,244.37,244.74,244.3,244.65,52994.0,225.2074,225.5484,225.1429,225.4654,52994.0
2021-09-14 15:30:00,244.64,244.97,243.69,244.01,45660.0,225.4562,225.7603,224.5807,224.8756,45660.0
2021-09-14 15:40:00,244.01,244.45,243.87,244.18,67957.0,224.8756,225.2811,224.7466,225.0323,67957.0
2021-09-14 15:50:00,244.14,244.98,244.06,244.75,146314.0,224.9954,225.7695,224.9217,225.5576,146314.0
2021-09-15 09:30:00,245.15,246.81,245.13,245.89,48356.0,225.9262,227.456,225.9078,226.6082,48356.0
2021-09-15 09:40:00,245.73,247.2,245.63,247.2,26443.0,226.4607,227.8154,226.3686,227.8154,26443.0
2021-09-15 09:50:00,247.09,247.79,246.98,247.79,40603.0,227.7141,228.3592,227.6127,228.3592,40603.0
2021-09-15 10:00:00,247.73,248.76,247.59,248.17,35407.0,228.3039,229.2531,228.1749,228.7094,35407.0
2021-09-15 10:10:00,248.12,248.55,247.26,248.52,37664.0,228.6633,229.0596,227.8707,229.0319,37664.0
2021-09-15 10:20:00,248.51,248.51,247.69,247.69,33737.0,229.0227,229.0227,228.267,228.267,33737.0
2021-09-15 10:30:00,247.68,248.42,247.67,247.69,39542.0,228.2578,228.9398,228.2486,228.267,39542.0
2021-09-15 10:40:00,247.61,247.69,246.92,247.35,19518.0,228.1933,228.267,227.5574,227.9537,19518.0
2021-09-15 10:50:00,247.41,248.15,247.36,247.96,25665.0,228.009,228.691,227.9629,228.5158,25665.0
2021-09-15 11:00:00,247.97,248.22,247.67,247.89,22467.0,228.5251,228.7555,228.2486,228.4513,22467.0
2021-09-15 11:10:00,247.89,248.3,247.86,247.94,23058.0,228.4513,228.8292,228.4237,228.4974,23058.0
2021-09-15 11:20:00,248.01,248.56,247.93,248.48,17891.0,228.5619,229.0688,228.4882,228.9951,17891.0
2021-09-15 11:30:00,248.45,248.47,247.21,247.74,31408.0,228.9674,228.9859,227.8247,228.3131,31408.0
2021-09-15 11:40:00,247.78,247.88,247.06,247.08,15258.0,228.35,228.4421,227.6864,227.7049,15258.0
2021-09-15 11:50:00,247.08,247.59,247.08,247.33,17221.0,227.7049,228.1749,227.7049,227.9353,17221.0
2021-09-15 12:00:00,247.36,247.46,247.05,247.39,21221.0,227.9629,228.0551,227.6772,227.9905,21221.0
2021-09-15 12:10:00,247.36,247.57,247.14,247.51,11355.0,227.9629,228.1564,227.7602,228.1011,11355.0
2021-09-15 12:20:00,247.51,247.68,247.16,247.63,14488.0,228.1011,228.2578,227.7786,228.2117,14488.0
2021-09-15 12:30:00,247.6,247.8,247.59,247.8,16162.0,228.1841,228.3684,228.1749,228.3684,16162.0
2021-09-15 12:40:00,247.81,248.27,247.61,247.65,18651.0,228.3776,228.8015,228.1933,228.2302,18651.0
2021-09-15 12:50:00,247.7,247.83,247.48,247.48,9593.0,228.2762,228.396,228.0735,228.0735,9593.0
2021-09-15 13:00:00,247.52,247.92,247.43,247.76,10173.0,228.1104,228.479,228.0274,228.3315,10173.0
2021-09-15 13:10:00,247.67,248.19,247.67,248.1,20467.0,228.2486,228.7278,228.2486,228.6449,20467.0
2021-09-15 13:20:00,248.21,248.63,248.16,248.53,25185.0,228.7462,229.1333,228.7002,229.0412,25185.0
2021-09-15 13:30:00,248.49,248.75,248.25,248.68,24383.0,229.0043,229.2439,228.7831,229.1794,24383.0
2021-09-15 13:40:00,248.66,249.16,248.62,249.03,12917.0,229.161,229.6218,229.1241,229.5019,12917.0
2021-09-15 13:50:00,248.93,249.18,248.87,249.03,8952.0,229.4098,229.6402,229.3545,229.5019,8952.0
2021-09-15 14:00:00,249.1,249.11,248.49,248.66,12188.0,229.5665,229.5757,229.0043,229.161,12188.0
2021-09-15 14:10:00,248.6,248.85,248.5,248.75,22739.0,229.1057,229.3361,229.0135,229.2439,22739.0
2021-09-15 14:20:00,248.85,249.05,248.56,248.65,24195.0,229.3361,229.5204,229.0688,229.1517,24195.0
2021-09-15 14:30:00,248.7,248.71,248.31,248.46,12544.0,229.1978,229.207,228.8384,228.9766,12544.0
2021-09-15 14:40:00,248.5,248.58,248.2,248.47,13670.0,229.0135,229.0872,228.737,228.9859,13670.0
2021-09-15 14:50:00,248.44,248.61,248.33,248.57,12969.0,228.9582,229.1149,228.8568,229.078,12969.0
2021-09-15 15:00:00,248.59,248.59,248.08,248.16,11911.0,229.0964,229.0964,228.6264,228.7002,11911.0
2021-09-15 15:10:00,248.12,248.99,248.01,248.91,16083.0,228.6633,229.4651,228.5619,229.3914,16083.0
2021-09-15 15:20:00,248.88,248.88,248.36,248.67,16647.0,229.3637,229.3637,228.8845,229.1702,16647.0
2021-09-15 15:30:00,248.7,249.2,248.51,249.13,26620.0,229.1978,229.6586,229.0227,229.5941,26620.0
2021-09-15 15:40:00,249.08,249.09,248.63,248.66,37170.0,229.548,229.5572,229.1333,229.161,37170.0
2021-09-15 15:50:00,248.67,248.73,248.33,248.63,133425.0,229.1702,229.2255,228.8568,229.1333,133425.0
2021-09-16 09:30:00,249.25,250.09,248.56,249.14,22607.0,229.7047,230.4788,229.0688,229.6033,22607.0
2021-09-16 09:40:00,248.94,249.94,248.91,249.71,12803.0,229.419,230.3406,229.3914,230.1286,12803.0
2021-09-16 09:50:00,250.05,250.61,249.23,249.36,16195.0,230.442,230.958,229.6863,229.8061,16195.0
2021-09-16 10:00:00,249.21,249.91,248.72,249.8,37575.0,229.6678,230.3129,229.2163,230.2116,37575.0
2021-09-16 10:10:00,249.83,249.99,249.14,249.37,18701.0,230.2392,230.3867,229.6033,229.8153,18701.0
2021-09-16 10:20:00,249.3,249.59,249.06,249.48,15642.0,229.7508,230.018,229.5296,229.9167,15642.0
2021-09-16 10:30:00,249.53,249.69,249.14,249.56,14928.0,229.9627,230.1102,229.6033,229.9904,14928.0
2021-09-16 10:40:00,249.55,249.64,249.23,249.55,22250.0,229.9812,230.0641,229.6863,229.9812,22250.0
2021-09-16 10:50:00,249.49,249.55,248.96,249.3,45718.0,229.9259,229.9812,229.4374,229.7508,45718.0
2021-09-16 11:00:00,249.37,249.45,248.91,249.25,16338.0,229.8153,229.889,229.3914,229.7047,16338.0
2021-09-16 11:10:00,249.17,249.64,248.85,248.9,12368.0,229.631,230.0641,229.3361,229.3821,12368.0
2021-09-16 11:20:00,248.76,249.23,248.76,249.17,7689.0,229.2531,229.6863,229.2531,229.631,7689.0
2021-09-16 11:30:00,249.05,249.22,248.45,248.74,9505.0,229.5204,229.677,228.9674,229.2347,9505.0
2021-09-16 11:40:00,248.87,248.87,248.37,248.44,7716.0,229.3545,229.3545,228.8937,228.9582,7716.0
2021-09-16 11:50:00,248.14,248.25,247.67,248.0,9890.0,228.6817,228.7831,228.2486,228.5527,9890.0
2021-09-16 12:00:00,247.95,248.24,247.62,248.24,11498.0,228.5066,228.7739,228.2025,228.7739,11498.0
2021-09-16 12:10:00,248.2,248.34,247.96,248.29,11407.0,228.737,228.8661,228.5158,228.82,11407.0
2021-09-16 12:20:00,248.29,248.29,247.94,247.99,6758.0,228.82,228.82,228.4974,228.5435,6758.0
2021-09-16 12:30:00,247.95,248.12,247.92,248.09,9574.0,228.5066,228.6633,228.479,228.6357,9574.0
2021-09-16 12:40:00,248.13,248.51,248.09,248.46,7203.0,228.6725,229.0227,228.6357,228.9766,7203.0
2021-09-16 12:50:00,248.46,248.48,247.99,248.01,6193.0,228.9766,228.9951,228.5435,228.5619,6193.0
2021-09-16 13:00:00,247.97,248.29,247.89,248.28,9013.0,228.5251,228.82,228.4513,228.8108,9013.0
2021-09-16 13:10:00,248.25,248.52,248.22,248.39,5755.0,228.7831,229.0319,228.7555,228.9121,5755.0
2021-09-16 13:20:00,248.4,248.71,248.25,248.71,9223.0,228.9213,229.207,228.7831,229.207,9223.0
2021-09-16 13:30:00,248.67,248.84,247.94,247.95,8594.0,229.1702,229.3268,228.4974,228.5066,8594.0
2021-09-16 13:40:00,248.01,248.17,247.97,248.01,5472.0,228.5619,228.7094,228.5251,228.5619,5472.0
2021-09-16 13:50:00,248.01,248.59,248.01,248.52,10518.0,228.5619,229.0964,228.5619,229.0319,10518.0
2021-09-16 14:00:00,248.52,248.52,248.13,248.19,7567.0,229.0319,229.0319,228.6725,228.7278,7567.0
2021-09-16 14:10:00,248.23,248.45,248.19,248.43,5978.0,228.7647,228.9674,228.7278,228.949,5978.0
2021-09-16 14:20:00,248.44,248.5,248.26,248.34,7176.0,228.9582,229.0135,228.7923,228.8661,7176.0
2021-09-16 14:30:00,248.35,248.35,247.93,248.0,25736.0,228.8753,228.8753,228.4882,228.5527,25736.0
2021-09-16 14:40:00,247.99,248.06,247.9,248.06,11855.0,228.5435,228.608,228.4606,228.608,11855.0
2021-09-16 14:50:00,248.04,248.3,247.95,248.26,7507.0,228.5896,228.8292,228.5066,228.7923,7507.0
2021-09-16 15:00:00,248.31,248.71,248.2,248.62,6952.0,228.8384,229.207,228.737,229.1241,6952.0
2021-09-16 15:10:00,248.64,248.76,248.43,248.59,8806.0,229.1425,229.2531,228.949,229.0964,8806.0
2021-09-16 15:20:00,248.63,248.65,248.02,248.14,9897.0,229.1333,229.1517,228.5711,228.6817,9897.0
2021-09-16 15:30:00,248.13,248.31,247.97,248.26,18275.0,228.6725,228.8384,228.5251,228.7923,18275.0
2021-09-16 15:40:00,248.22,248.23,247.8,248.01,29635.0,228.7555,228.7647,228.3684,228.5619,29635.0
2021-09-16 15:50:00,248.01,248.22,247.69,248.0,110415.0,228.5619,228.7555,228.267,228.5527,110415.0
2021-09-17 09:30:00,246.91,248.87,246.42,247.78,245857.0,227.5482,229.3545,227.0966,228.35,245857.0
2021-09-17 09:40:00,248.06,248.4,246.47,246.67,9039.0,228.608,228.9213,227.1427,227.327,9039.0
2021-09-17 09:50:00,246.5,246.91,246.12,246.91,11393.0,227.1703,227.5482,226.8201,227.5482,11393.0
2021-09-17 10:00:00,247.06,247.07,246.05,246.19,13126.0,227.6864,227.6956,226.7556,226.8846,13126.0
2021-09-17 10:10:00,246.28,246.28,245.8,246.22,8153.0,226.9676,226.9676,226.5252,226.9123,8153.0
2021-09-17 10:20:00,246.21,246.39,245.84,246.26,5111.0,226.9031,227.069,226.5621,226.9492,5111.0
2021-09-17 10:30:00,245.94,246.21,245.84,246.17,5786.0,226.6543,226.9031,226.5621,226.8662,5786.0
2021-09-17 10:40:00,246.07,246.69,245.75,246.69,16824.0,226.7741,227.3454,226.4792,227.3454,16824.0
2021-09-17 10:50:00,246.75,247.07,246.54,246.73,7216.0,227.4007,227.6956,227.2072,227.3823,7216.0
2021-09-17 11:00:00,246.8,246.94,246.44,246.87,5082.0,227.4468,227.5758,227.115,227.5113,5082.0
2021-09-17 11:10:00,246.87,247.43,246.62,247.29,12414.0,227.5113,228.0274,227.2809,227.8984,12414.0
2021-09-17 11:20:00,247.26,247.62,247.19,247.25,7014.0,227.8707,228.2025,227.8062,227.8615,7014.0
2021-09-17 11:30:00,247.34,247.76,246.66,247.69,8605.0,227.9445,228.3315,227.3178,228.267,8605.0
2021-09-17 11:40:00,247.74,247.99,247.59,247.85,11344.0,228.3131,228.5435,228.1749,228.4145,11344.0
2021-09-17 11:50:00,247.87,247.96,247.54,247.91,5710.0,228.4329,228.5158,228.1288,228.4698,5710.0
2021-09-17 12:00:00,247.81,248.18,247.66,247.84,21285.0,228.3776,228.7186,228.2394,228.4053,21285.0
2021-09-17 12:10:00,247.86,247.86,247.42,247.57,5429.0,228.4237,228.4237,228.0182,228.1564,5429.0
2021-09-17 12:20:00,247.47,247.71,247.23,247.23,6181.0,228.0643,228.2855,227.8431,227.8431,6181.0
2021-09-17 12:30:00,247.29,247.49,247.06,247.49,15684.0,227.8984,228.0827,227.6864,228.0827,15684.0
2021-09-17 12:40:00,247.53,247.6,247.18,247.56,19465.0,228.1196,228.1841,227.797,228.1472,19465.0
2021-09-17 12:50:00,247.5,247.84,247.09,247.17,22098.0,228.0919,228.4053,227.7141,227.7878,22098.0
2021-09-17 13:00:00,246.92,246.99,246.63,246.63,3588.0,227.5574,227.6219,227.2901,227.2901,3588.0
2021-09-17 13:10:00,246.61,246.7,246.3,246.4,3769.0,227.2717,227.3547,226.986,227.0782,3769.0
2021-09-17 13:20:00,246.4,246.96,246.07,246.94,16473.0,227.0782,227.5943,226.7741,227.5758,16473.0
2021-09-17 13:30:00,246.85,246.91,246.41,246.64,16443.0,227.4929,227.5482,227.0874,227.2994,16443.0
2021-09-17 13:40:00,246.65,246.65,245.79,245.79,9349.0,227.3086,227.3086,226.516,226.516,9349.0
2021-09-17 13:50:00,245.84,246.29,245.69,246.29,5029.0,226.5621,226.9768,226.4239,226.9768,5029.0
2021-09-17 14:00:00,246.24,246.28,246.0,246.24,5829.0,226.9307,226.9676,226.7095,226.9307,5829.0
2021-09-17 14:10:00,246.29,246.36,245.81,245.87,13119.0,226.9768,227.0413,226.5344,226.5897,13119.0
2021-09-17 14:20:00,245.89,246.18,245.89,245.98,5971.0,226.6082,226.8754,226.6082,226.6911,5971.0
2021-09-17 14:30:00,245.95,246.17,245.81,245.96,4921.0,226.6635,226.8662,226.5344,226.6727,4921.0
2021-09-17 14:40:00,246.08,246.65,246.01,246.65,9475.0,226.7833,227.3086,226.7188,227.3086,9475.0
2021-09-17 14:50:00,246.59,246.99,246.55,246.74,16606.0,227.2533,227.6219,227.2164,227.3915,16606.0
2021-09-17 15:00:00,246.77,247.13,246.75,247.06,16028.0,227.4192,227.7509,227.4007,227.6864,16028.0
2021-09-17 15:10:00,247.02,247.1,246.72,246.94,13478.0,227.6496,227.7233,227.3731,227.5758,13478.0
2021-09-17 15:20:00,246.9,247.12,246.45,246.66,24661.0,227.539,227.7417,227.1243,227.3178,24661.0
2021-09-17 15:30:00,246.68,246.73,246.01,246.28,21231.0,227.3362,227.3823,226.7188,226.9676,21231.0
2021-09-17 15:40:00,246.24,246.65,245.19,245.19,47760.0,226.9307,227.3086,225.9631,225.9631,47760.0
2021-09-17 15:50:00,245.18,246.54,245.14,246.04,78439.0,225.9538,227.2072,225.917,226.7464,78439.0
2021-09-20 09:30:00,243.05,243.05,240.71,242.03,23924.0,223.9909,223.9909,221.8344,223.0509,23924.0
2021-09-20 09:40:00,242.37,242.99,242.16,242.99,5544.0,223.3642,223.9356,223.1707,223.9356,5544.0
2021-09-20 09:50:00,242.52,243.63,242.52,243.34,6815.0,223.5024,224.5254,223.5024,224.2581,6815.0
2021-09-20 10:00:00,243.29,243.48,242.43,242.88,10527.0,224.2121,224.3872,223.4195,223.8342,10527.0
2021-09-20 10:10:00,242.66,242.81,241.69,241.85,8090.0,223.6315,223.7697,222.7375,222.885,8090.0
2021-09-20 10:20:00,241.77,242.21,241.63,242.04,7309.0,222.8112,223.2167,222.6822,223.0601,7309.0
2021-09-20 10:30:00,242.18,242.69,241.91,242.49,8333.0,223.1891,223.6591,222.9403,223.4748,8333.0
2021-09-20 10:40:00,242.48,242.63,242.02,242.52,19300.0,223.4656,223.6038,223.0416,223.5024,19300.0
2021-09-20 10:50:00,242.45,242.75,241.92,242.05,10514.0,223.4379,223.7144,222.9495,223.0693,10514.0
2021-09-20 11:00:00,241.91,242.24,241.65,241.8,13475.0,222.9403,223.2444,222.7007,222.8389,13475.0
2021-09-20 11:10:00,241.68,242.05,241.34,241.62,11106.0,222.7283,223.0693,222.415,222.673,11106.0
2021-09-20 11:20:00,241.71,241.94,241.5,241.89,8063.0,222.756,222.9679,222.5624,222.9218,8063.0
2021-09-20 11:30:00,241.91,241.94,241.39,241.85,7905.0,222.9403,222.9679,222.461,222.885,7905.0
2021-09-20 11:40:00,241.88,241.88,241.47,241.77,7806.0,222.9126,222.9126,222.5348,222.8112,7806.0
2021-09-20 11:50:00,241.77,242.01,241.48,241.48,11205.0,222.8112,223.0324,222.544,222.544,11205.0
2021-09-20 12:00:00,241.54,241.54,241.17,241.25,10315.0,222.5993,222.5993,222.2583,222.332,10315.0
2021-09-20 12:10:00,241.3,242.01,241.19,241.84,12711.0,222.3781,223.0324,222.2767,222.8758,12711.0
2021-09-20 12:20:00,241.84,242.18,241.68,242.18,16417.0,222.8758,223.1891,222.7283,223.1891,16417.0
2021-09-20 12:30:00,242.12,242.12,241.77,241.84,13317.0,223.1338,223.1338,222.8112,222.8758,13317.0
2021-09-20 12:40:00,241.84,242.04,241.62,241.71,10707.0,222.8758,223.0601,222.673,222.756,10707.0
2021-09-20 12:50:00,241.73,241.87,241.47,241.54,10448.0,222.7744,222.9034,222.5348,222.5993,10448.0
2021-09-20 13:00:00,241.53,241.58,241.05,241.2,15671.0,222.5901,222.6361,222.1477,222.2859,15671.0
2021-09-20 13:10:00,241.21,241.6,241.09,241.59,9375.0,222.2952,222.6546,222.1846,222.6454,9375.0
2021-09-20 13:20:00,241.59,241.69,241.42,241.43,6929.0,222.6454,222.7375,222.4887,222.4979,6929.0
2021-09-20 13:30:00,241.4,241.57,241.21,241.57,6394.0,222.4703,222.6269,222.2952,222.6269,6394.0
2021-09-20 13:40:00,241.64,241.71,241.13,241.5,11868.0,222.6914,222.756,222.2214,222.5624,11868.0
2021-09-20 13:50:00,241.54,241.54,241.01,241.18,7819.0,222.5993,222.5993,222.1108,222.2675,7819.0
2021-09-20 14:00:00,241.24,241.38,240.55,240.55,34795.0,222.3228,222.4518,221.6869,221.6869,34795.0
2021-09-20 14:10:00,240.65,240.85,240.08,240.32,28477.0,221.7791,221.9634,221.2538,221.475,28477.0
2021-09-20 14:20:00,240.32,240.41,239.83,240.25,7860.0,221.475,221.5579,221.0234,221.4104,7860.0
2021-09-20 14:30:00,240.2,240.33,239.65,239.98,14136.0,221.3644,221.4842,220.8575,221.1616,14136.0
2021-09-20 14:40:00,240.03,240.42,239.8,240.15,7179.0,221.2077,221.5671,220.9957,221.3183,7179.0
2021-09-20 14:50:00,240.27,240.39,239.84,240.07,11401.0,221.4289,221.5395,221.0326,221.2446,11401.0
2021-09-20 15:00:00,240.0,240.37,239.81,239.94,10647.0,221.18,221.521,221.0049,221.1248,10647.0
2021-09-20 15:10:00,239.9,240.03,239.58,239.88,13455.0,221.0879,221.2077,220.793,221.0695,13455.0
2021-09-20 15:20:00,239.98,240.51,239.98,240.36,31469.0,221.1616,221.6501,221.1616,221.5118,31469.0
2021-09-20 15:30:00,240.31,240.82,240.16,240.73,32006.0,221.4657,221.9357,221.3275,221.8528,32006.0
2021-09-20 15:40:00,240.72,241.31,240.72,240.8,30652.0,221.8436,222.3873,221.8436,221.9173,30652.0
2021-09-20 15:50:00,240.8,241.65,240.8,241.63,93104.0,221.9173,222.7007,221.9173,222.6822,93104.0
2021-09-21 09:30:00,244.25,244.25,240.91,241.73,30503.0,225.0968,225.0968,222.0187,222.7744,30503.0
2021-09-21 09:40:00,242.1,242.79,241.62,242.45,12823.0,223.1154,223.7513,222.673,223.4379,12823.0
2021-09-21 09:50:00,242.37,242.37,241.37,242.04,15723.0,223.3642,223.3642,222.4426,223.0601,15723.0
2021-09-21 10:00:00,242.05,242.21,241.55,241.63,18278.0,223.0693,223.2167,222.6085,222.6822,18278.0
2021-09-21 10:10:00,241.78,242.03,241.31,241.65,11929.0,222.8205,223.0509,222.3873,222.7007,11929.0
2021-09-21 10:20:00,241.62,241.62,240.73,241.33,18356.0,222.673,222.673,221.8528,222.4058,18356.0
2021-09-21 10:30:00,241.3,241.32,240.34,240.67,17960.0,222.3781,222.3965,221.4934,221.7975,17960.0
2021-09-21 10:40:00,240.78,240.78,239.84,239.84,14425.0,221.8989,221.8989,221.0326,221.0326,14425.0
2021-09-21 10:50:00,239.79,240.14,239.75,239.98,11337.0,220.9865,221.3091,220.9496,221.1616,11337.0
2021-09-21 11:00:00,239.88,240.27,239.63,240.2,15512.0,221.0695,221.4289,220.8391,221.3644,15512.0
2021-09-21 11:10:00,240.2,240.2,239.21,239.37,17211.0,221.3644,221.3644,220.452,220.5994,17211.0
2021-09-21 11:20:00,239.4,239.47,239.03,239.24,13592.0,220.6271,220.6916,220.2861,220.4796,13592.0
2021-09-21 11:30:00,239.25,240.47,239.25,240.0,8757.0,220.4889,221.6132,220.4889,221.18,8757.0
2021-09-21 11:40:00,240.05,240.37,239.75,239.75,9210.0,221.2261,221.521,220.9496,220.9496,9210.0
2021-09-21 11:50:00,239.91,240.22,239.91,240.09,27550.0,221.0971,221.3828,221.0971,221.263,27550.0
2021-09-21 12:00:00,240.12,240.59,240.11,240.59,11508.0,221.2906,221.7238,221.2814,221.7238,11508.0
2021-09-21 12:10:00,240.57,240.68,240.37,240.37,11392.0,221.7053,221.8067,221.521,221.521,11392.0
2021-09-21 12:20:00,240.42,240.69,240.31,240.61,10378.0,221.5671,221.8159,221.4657,221.7422,10378.0
2021-09-21 12:30:00,240.51,240.71,240.36,240.5,11066.0,221.6501,221.8344,221.5118,221.6408,11066.0
2021-09-21 12:40:00,240.55,240.67,240.44,240.56,8970.0,221.6869,221.7975,221.5855,221.6961,8970.0
2021-09-21 12:50:00,240.47,240.47,240.02,240.21,9419.0,221.6132,221.6132,221.1985,221.3736,9419.0
2021-09-21 13:00:00,240.17,240.42,239.98,240.05,12862.0,221.3367,221.5671,221.1616,221.2261,12862.0
2021-09-21 13:10:00,239.97,240.07,239.82,240.01,9322.0,221.1524,221.2446,221.0142,221.1893,9322.0
2021-09-21 13:20:00,240.01,240.1,239.15,239.15,12778.0,221.1893,221.2722,220.3967,220.3967,12778.0
2021-09-21 13:30:00,239.22,239.61,239.09,239.17,20490.0,220.4612,220.8206,220.3414,220.4151,20490.0
2021-09-21 13:40:00,239.12,239.22,238.81,239.03,15614.0,220.3691,220.4612,220.0834,220.2861,15614.0
2021-09-21 13:50:00,238.95,239.14,238.62,239.14,16861.0,220.2124,220.3875,219.9083,220.3875,16861.0
2021-09-21 14:00:00,239.16,239.55,239.16,239.27,11322.0,220.4059,220.7653,220.4059,220.5073,11322.0
2021-09-21 14:10:00,239.23,239.45,239.1,239.14,8534.0,220.4704,220.6732,220.3506,220.3875,8534.0
2021-09-21 14:20:00,239.06,239.24,238.77,238.8,16423.0,220.3138,220.4796,220.0465,220.0741,16423.0
2021-09-21 14:30:00,238.84,239.28,238.84,238.93,11319.0,220.111,220.5165,220.111,220.194,11319.0
2021-09-21 14:40:00,239.02,239.07,238.73,238.87,20105.0,220.2769,220.323,220.0096,220.1387,20105.0
2021-09-21 14:50:00,238.89,239.55,238.89,238.95,21725.0,220.1571,220.7653,220.1571,220.2124,21725.0
2021-09-21 15:00:00,239.07,239.74,239.05,239.64,17420.0,220.323,220.9404,220.3045,220.8483,17420.0
2021-09-21 15:10:00,239.65,240.03,239.5,239.77,10550.0,220.8575,221.2077,220.7193,220.9681,10550.0
2021-09-21 15:20:00,239.75,240.14,239.75,240.0,15948.0,220.9496,221.3091,220.9496,221.18,15948.0
2021-09-21 15:30:00,240.02,240.65,240.01,240.24,21620.0,221.1985,221.7791,221.1893,221.4012,21620.0
2021-09-21 15:40:00,240.18,240.45,239.48,239.48,19996.0,221.3459,221.5948,220.7008,220.7008,19996.0
2021-09-21 15:50:00,239.56,239.95,239.16,239.25,78919.0,220.7745,221.134,220.4059,220.4889,78919.0
2021-09-22 09:30:00,240.21,242.29,239.72,242.09,21378.0,221.3736,223.2905,220.922,223.1062,21378.0
2021-09-22 09:40:00,242.15,242.51,241.6,241.63,24100.0,223.1614,223.4932,222.6546,222.6822,24100.0
2021-09-22 09:50:00,241.66,242.8,241.64,242.79,8514.0,222.7099,223.7605,222.6914,223.7513,8514.0
2021-09-22 10:00:00,242.83,242.88,242.13,242.13,11376.0,223.7881,223.8342,223.143,223.143,11376.0
2021-09-22 10:10:00,242.15,242.41,241.71,241.93,9534.0,223.1614,223.4011,222.756,222.9587,9534.0
2021-09-22 10:20:00,241.86,241.98,241.33,241.37,7110.0,222.8942,223.0048,222.4058,222.4426,7110.0
2021-09-22 10:30:00,241.39,241.56,241.12,241.18,8368.0,222.461,222.6177,222.2122,222.2675,8368.0
2021-09-22 10:40:00,241.12,241.43,241.06,241.28,14441.0,222.2122,222.4979,222.1569,222.3597,14441.0
2021-09-22 10:50:00,241.28,241.54,241.0,241.14,7300.0,222.3597,222.5993,222.1016,222.2307,7300.0
2021-09-22 11:00:00,241.1,241.39,240.63,240.63,9743.0,222.1938,222.461,221.7606,221.7606,9743.0
2021-09-22 11:10:00,240.63,241.29,240.5,241.16,12084.0,221.7606,222.3689,221.6408,222.2491,12084.0
2021-09-22 11:20:00,241.12,241.52,241.05,241.49,8299.0,222.2122,222.5809,222.1477,222.5532,8299.0
2021-09-22 11:30:00,241.46,241.51,241.04,241.15,6464.0,222.5256,222.5716,222.1385,222.2399,6464.0
2021-09-22 11:40:00,241.28,241.53,241.02,241.44,7232.0,222.3597,222.5901,222.1201,222.5071,7232.0
2021-09-22 11:50:00,241.49,241.81,241.07,241.39,7158.0,222.5532,222.8481,222.1661,222.461,7158.0
2021-09-22 12:00:00,241.43,241.44,240.98,240.99,6645.0,222.4979,222.5071,222.0832,222.0924,6645.0
2021-09-22 12:10:00,240.89,240.95,240.62,240.75,14246.0,222.0003,222.0555,221.7514,221.8712,14246.0
2021-09-22 12:20:00,240.75,240.9,240.64,240.83,5970.0,221.8712,222.0095,221.7699,221.945,5970.0
2021-09-22 12:30:00,240.88,240.98,240.6,240.63,9247.0,221.991,222.0832,221.733,221.7606,9247.0
2021-09-22 12:40:00,240.63,240.98,240.52,240.74,9148.0,221.7606,222.0832,221.6593,221.862,9148.0
2021-09-22 12:50:00,240.83,240.87,240.63,240.86,6133.0,221.945,221.9818,221.7606,221.9726,6133.0
2021-09-22 13:00:00,240.88,240.88,240.33,240.46,10041.0,221.991,221.991,221.4842,221.604,10041.0
2021-09-22 13:10:00,240.45,240.45,240.04,240.23,9030.0,221.5948,221.5948,221.2169,221.392,9030.0
2021-09-22 13:20:00,240.23,240.47,240.23,240.42,6104.0,221.392,221.6132,221.392,221.5671,6104.0
2021-09-22 13:30:00,240.39,240.47,240.31,240.47,5319.0,221.5395,221.6132,221.4657,221.6132,5319.0
2021-09-22 13:40:00,240.47,240.57,240.28,240.54,5960.0,221.6132,221.7053,221.4381,221.6777,5960.0
2021-09-22 13:50:00,240.51,240.51,240.2,240.37,5385.0,221.6501,221.6501,221.3644,221.521,5385.0
2021-09-22 14:00:00,240.2,241.03,239.98,240.9,9327.0,221.3644,222.1293,221.1616,222.0095,9327.0
2021-09-22 14:10:00,240.98,241.47,240.93,240.99,6458.0,222.0832,222.5348,222.0371,222.0924,6458.0
2021-09-22 14:20:00,241.02,241.43,240.73,241.31,11912.0,222.1201,222.4979,221.8528,222.3873,11912.0
2021-09-22 14:30:00,241.51,241.51,240.97,241.01,11167.0,222.5716,222.5716,222.074,222.1108,11167.0
2021-09-22 14:40:00,240.95,240.97,239.76,239.81,9797.0,222.0555,222.074,220.9589,221.0049,9797.0
2021-09-22 14:50:00,239.8,240.53,239.54,240.26,8434.0,220.9957,221.6685,220.7561,221.4197,8434.0
2021-09-22 15:00:00,240.17,240.27,239.82,240.25,13229.0,221.3367,221.4289,221.0142,221.4104,13229.0
2021-09-22 15:10:00,240.11,240.91,240.09,240.91,16490.0,221.2814,222.0187,221.263,222.0187,16490.0
2021-09-22 15:20:00,240.89,240.97,240.43,240.58,11943.0,222.0003,222.074,221.5763,221.7146,11943.0
2021-09-22 15:30:00,240.51,240.67,240.14,240.35,29612.0,221.6501,221.7975,221.3091,221.5026,29612.0
2021-09-22 15:40:00,240.3,240.31,239.62,239.62,31853.0,221.4565,221.4657,220.8298,220.8298,31853.0
2021-09-22 15:50:00,239.58,239.69,239.14,239.68,131581.0,220.793,220.8944,220.3875,220.8851,131581.0
2021-09-23 09:30:00,240.89,241.95,240.66,241.95,21976.0,222.0003,222.9771,221.7883,222.9771,21976.0
2021-09-23 09:40:00,241.82,242.05,241.16,241.94,35238.0,222.8573,223.0693,222.2491,222.9679,35238.0
2021-09-23 09:50:00,241.84,241.93,241.0,241.0,29552.0,222.8758,222.9587,222.1016,222.1016,29552.0
2021-09-23 10:00:00,241.11,241.93,240.72,241.81,44586.0,222.203,222.9587,221.8436,222.8481,44586.0
2021-09-23 10:10:00,241.92,242.1,241.76,241.95,38558.0,222.9495,223.1154,222.802,222.9771,38558.0
2021-09-23 10:20:00,242.0,242.25,241.9,242.04,35888.0,223.0232,223.2536,222.9311,223.0601,35888.0
2021-09-23 10:30:00,242.08,242.51,241.72,241.88,23120.0,223.0969,223.4932,222.7652,222.9126,23120.0
2021-09-23 10:40:00,241.98,242.08,241.75,242.0,33745.0,223.0048,223.0969,222.7928,223.0232,33745.0
2021-09-23 10:50:00,242.08,243.02,242.05,242.64,36685.0,223.0969,223.9632,223.0693,223.613,36685.0
2021-09-23 11:00:00,242.65,242.82,242.43,242.77,25936.0,223.6222,223.7789,223.4195,223.7328,25936.0
2021-09-23 11:10:00,242.82,242.82,242.5,242.69,11127.0,223.7789,223.7789,223.484,223.6591,11127.0
2021-09-23 11:20:00,242.69,242.76,242.47,242.65,13596.0,223.6591,223.7236,223.4564,223.6222,13596.0
2021-09-23 11:30:00,242.64,243.3,242.64,243.13,19142.0,223.613,224.2213,223.613,224.0646,19142.0
2021-09-23 11:40:00,243.07,243.12,242.43,242.56,9548.0,224.0093,224.0554,223.4195,223.5393,9548.0
2021-09-23 11:50:00,242.53,243.0,242.5,242.7,17844.0,223.5117,223.9448,223.484,223.6683,17844.0
2021-09-23 12:00:00,242.69,243.02,242.69,243.02,13753.0,223.6591,223.9632,223.6591,223.9632,13753.0
2021-09-23 12:10:00,243.05,243.26,242.94,243.09,10190.0,223.9909,224.1844,223.8895,224.0277,10190.0
2021-09-23 12:20:00,243.14,243.33,243.04,243.31,6269.0,224.0738,224.2489,223.9817,224.2305,6269.0
2021-09-23 12:30:00,243.23,243.3,243.03,243.2,7012.0,224.1568,224.2213,223.9724,224.1291,7012.0
2021-09-23 12:40:00,243.2,243.22,242.88,242.89,7272.0,224.1291,224.1475,223.8342,223.8434,7272.0
2021-09-23 12:50:00,242.85,242.92,242.4,242.47,7169.0,223.8066,223.8711,223.3918,223.4564,7169.0
2021-09-23 13:00:00,242.42,242.83,242.39,242.83,22955.0,223.4103,223.7881,223.3826,223.7881,22955.0
2021-09-23 13:10:00,242.82,242.86,242.68,242.84,16254.0,223.7789,223.8158,223.6499,223.7973,16254.0
2021-09-23 13:20:00,242.8,243.27,242.79,243.24,14425.0,223.7605,224.1936,223.7513,224.166,14425.0
2021-09-23 13:30:00,243.29,243.37,243.16,243.2,13503.0,224.2121,224.2858,224.0922,224.1291,13503.0
2021-09-23 13:40:00,243.2,243.24,243.08,243.19,5778.0,224.1291,224.166,224.0185,224.1199,5778.0
2021-09-23 13:50:00,243.2,243.25,243.09,243.1,7353.0,224.1291,224.1752,224.0277,224.037,7353.0
2021-09-23 14:00:00,243.14,243.26,242.99,242.99,11942.0,224.0738,224.1844,223.9356,223.9356,11942.0
2021-09-23 14:10:00,242.92,243.07,242.89,243.01,4655.0,223.8711,224.0093,223.8434,223.954,4655.0
2021-09-23 14:20:00,243.01,243.04,242.79,242.82,6525.0,223.954,223.9817,223.7513,223.7789,6525.0
2021-09-23 14:30:00,242.85,243.02,242.56,242.64,10093.0,223.8066,223.9632,223.5393,223.613,10093.0
2021-09-23 14:40:00,242.51,242.55,242.07,242.16,11566.0,223.4932,223.5301,223.0877,223.1707,11566.0
2021-09-23 14:50:00,242.18,242.21,241.95,242.03,10598.0,223.1891,223.2167,222.9771,223.0509,10598.0
2021-09-23 15:00:00,242.03,242.22,241.79,241.91,22499.0,223.0509,223.226,222.8297,222.9403,22499.0
2021-09-23 15:10:00,241.88,241.98,241.36,241.36,25379.0,222.9126,223.0048,222.4334,222.4334,25379.0
2021-09-23 15:20:00,241.37,241.82,241.37,241.68,19838.0,222.4426,222.8573,222.4426,222.7283,19838.0
2021-09-23 15:30:00,241.67,242.02,241.65,241.97,40204.0,222.7191,223.0416,222.7007,222.9956,40204.0
2021-09-23 15:40:00,241.93,242.14,241.82,241.91,28902.0,222.9587,223.1522,222.8573,222.9403,28902.0
2021-09-23 15:50:00,241.84,242.23,241.76,242.16,73081.0,222.8758,223.2352,222.802,223.1707,73081.0
2021-09-24 09:30:00,242.28,243.91,241.84,243.42,24135.0,223.2813,224.7834,222.8758,224.3319,24135.0
2021-09-24 09:40:00,243.57,244.24,242.7,243.01,20997.0,224.4701,225.0876,223.6683,223.954,20997.0
2021-09-24 09:50:00,243.19,244.23,242.93,244.23,14311.0,224.1199,225.0783,223.8803,225.0783,14311.0
2021-09-24 10:00:00,244.24,244.6,244.12,244.37,21945.0,225.0876,225.4193,224.977,225.2074,21945.0
2021-09-24 10:10:00,244.35,244.88,244.33,244.64,10467.0,225.1889,225.6774,225.1705,225.4562,10467.0
2021-09-24 10:20:00,244.7,244.79,244.33,244.33,9200.0,225.5115,225.5944,225.1705,225.1705,9200.0
2021-09-24 10:30:00,244.3,244.54,244.13,244.41,7881.0,225.1429,225.364,224.9862,225.2442,7881.0
2021-09-24 10:40:00,244.41,244.98,244.31,244.97,16462.0,225.2442,225.7695,225.1521,225.7603,16462.0
2021-09-24 10:50:00,244.87,245.57,244.87,245.37,8741.0,225.6682,226.3133,225.6682,226.1289,8741.0
2021-09-24 11:00:00,245.3,246.04,245.1,245.99,23053.0,226.0644,226.7464,225.8801,226.7003,23053.0
2021-09-24 11:10:00,246.0,246.07,245.5,245.7,10973.0,226.7095,226.7741,226.2488,226.4331,10973.0
2021-09-24 11:20:00,245.7,246.09,245.41,245.88,14834.0,226.4331,226.7925,226.1658,226.599,14834.0
2021-09-24 11:30:00,246.0,246.06,245.52,245.89,15182.0,226.7095,226.7648,226.2672,226.6082,15182.0
2021-09-24 11:40:00,245.9,245.9,245.63,245.88,17737.0,226.6174,226.6174,226.3686,226.599,17737.0
2021-09-24 11:50:00,245.88,246.36,245.83,246.08,12866.0,226.599,227.0413,226.5529,226.7833,12866.0
2021-09-24 12:00:00,246.12,246.37,246.08,246.22,12595.0,226.8201,227.0505,226.7833,226.9123,12595.0
2021-09-24 12:10:00,246.19,246.7,246.09,246.54,13906.0,226.8846,227.3547,226.7925,227.2072,13906.0
2021-09-24 12:20:00,246.51,246.61,245.94,246.11,12672.0,227.1796,227.2717,226.6543,226.8109,12672.0
2021-09-24 12:30:00,246.11,246.15,245.86,245.92,5280.0,226.8109,226.8478,226.5805,226.6358,5280.0
2021-09-24 12:40:00,245.99,246.02,245.63,245.74,5631.0,226.7003,226.728,226.3686,226.4699,5631.0
2021-09-24 12:50:00,245.68,245.82,245.58,245.72,6770.0,226.4146,226.5437,226.3225,226.4515,6770.0
2021-09-24 13:00:00,245.69,245.86,245.59,245.63,6281.0,226.4239,226.5805,226.3317,226.3686,6281.0
2021-09-24 13:10:00,245.57,245.8,245.52,245.69,7658.0,226.3133,226.5252,226.2672,226.4239,7658.0
2021-09-24 13:20:00,245.71,245.89,245.63,245.79,7021.0,226.4423,226.6082,226.3686,226.516,7021.0
2021-09-24 13:30:00,245.81,245.86,245.58,245.73,9094.0,226.5344,226.5805,226.3225,226.4607,9094.0
2021-09-24 13:40:00,245.76,245.87,245.65,245.84,10539.0,226.4884,226.5897,226.387,226.5621,10539.0
2021-09-24 13:50:00,245.88,245.98,245.69,245.75,12578.0,226.599,226.6911,226.4239,226.4792,12578.0
2021-09-24 14:00:00,245.77,246.12,245.76,245.87,10400.0,226.4976,226.8201,226.4884,226.5897,10400.0
2021-09-24 14:10:00,245.93,246.03,245.82,245.89,7688.0,226.645,226.7372,226.5437,226.6082,7688.0
2021-09-24 14:20:00,245.89,245.93,245.69,245.76,5539.0,226.6082,226.645,226.4239,226.4884,5539.0
2021-09-24 14:30:00,245.79,245.81,245.61,245.65,6198.0,226.516,226.5344,226.3501,226.387,6198.0
2021-09-24 14:40:00,245.65,246.13,245.65,246.09,16495.0,226.387,226.8294,226.387,226.7925,16495.0
2021-09-24 14:50:00,246.07,246.25,245.97,246.25,9823.0,226.7741,226.9399,226.6819,226.9399,9823.0
2021-09-24 15:00:00,246.28,246.28,245.96,246.06,11171.0,226.9676,226.9676,226.6727,226.7648,11171.0
2021-09-24 15:10:00,246.04,246.13,245.85,245.94,15417.0,226.7464,226.8294,226.5713,226.6543,15417.0
2021-09-24 15:20:00,245.91,246.34,245.87,245.9,10188.0,226.6266,227.0229,226.5897,226.6174,10188.0
2021-09-24 15:30:00,245.94,245.98,245.53,245.65,23304.0,226.6543,226.6911,226.2764,226.387,23304.0
2021-09-24 15:40:00,245.65,245.89,245.36,245.37,31328.0,226.387,226.6082,226.1197,226.1289,31328.0
2021-09-24 15:50:00,245.25,245.47,245.0,245.06,57208.0,226.0184,226.2211,225.788,225.8433,57208.0
2021-09-27 09:30:00,245.1,247.14,245.09,246.87,14962.0,225.8801,227.7602,225.8709,227.5113,14962.0
2021-09-27 09:40:00,246.77,247.69,246.0,247.59,7192.0,227.4192,228.267,226.7095,228.1749,7192.0
2021-09-27 09:50:00,247.31,248.07,247.23,247.82,9755.0,227.9168,228.6172,227.8431,228.3868,9755.0
2021-09-27 10:00:00,247.91,248.57,247.67,248.25,15853.0,228.4698,229.078,228.2486,228.7831,15853.0
2021-09-27 10:10:00,248.03,248.26,247.68,247.94,10457.0,228.5804,228.7923,228.2578,228.4974,10457.0
2021-09-27 10:20:00,247.95,248.41,247.65,248.36,8925.0,228.5066,228.9306,228.2302,228.8845,8925.0
2021-09-27 10:30:00,248.53,248.88,248.4,248.75,9519.0,229.0412,229.3637,228.9213,229.2439,9519.0
2021-09-27 10:40:00,248.75,248.79,248.28,248.44,12492.0,229.2439,229.2808,228.8108,228.9582,12492.0
2021-09-27 10:50:00,248.48,248.48,247.66,247.97,6613.0,228.9951,228.9951,228.2394,228.5251,6613.0
2021-09-27 11:00:00,248.05,248.11,247.76,247.92,15962.0,228.5988,228.6541,228.3315,228.479,15962.0
2021-09-27 11:10:00,247.84,248.04,247.67,247.89,11066.0,228.4053,228.5896,228.2486,228.4513,11066.0
2021-09-27 11:20:00,247.78,248.7,247.67,248.43,23937.0,228.35,229.1978,228.2486,228.949,23937.0
2021-09-27 11:30:00,248.49,249.13,248.36,248.96,58740.0,229.0043,229.5941,228.8845,229.4374,58740.0
2021-09-27 11:40:00,248.94,248.94,248.09,248.28,19714.0,229.419,229.419,228.6357,228.8108,19714.0
2021-09-27 11:50:00,248.18,248.18,247.56,247.92,6740.0,228.7186,228.7186,228.1472,228.479,6740.0
2021-09-27 12:00:00,247.87,248.3,247.7,248.19,11997.0,228.4329,228.8292,228.2762,228.7278,11997.0
2021-09-27 12:10:00,248.18,248.61,248.13,248.49,21269.0,228.7186,229.1149,228.6725,229.0043,21269.0
2021-09-27 12:20:00,248.48,248.87,248.41,248.78,30842.0,228.9951,229.3545,228.9306,229.2715,30842.0
2021-09-27 12:30:00,248.78,248.79,248.22,248.44,22094.0,229.2715,229.2808,228.7555,228.9582,22094.0
2021-09-27 12:40:00,248.36,248.46,248.16,248.27,15102.0,228.8845,228.9766,228.7002,228.8015,15102.0
2021-09-27 12:50:00,248.23,248.49,248.15,248.49,8439.0,228.7647,229.0043,228.691,229.0043,8439.0
2021-09-27 13:00:00,248.45,248.61,248.3,248.61,10198.0,228.9674,229.1149,228.8292,229.1149,10198.0
2021-09-27 13:10:00,248.58,248.76,248.42,248.5,20421.0,229.0872,229.2531,228.9398,229.0135,20421.0
2021-09-27 13:20:00,248.47,248.64,248.33,248.64,12488.0,228.9859,229.1425,228.8568,229.1425,12488.0
2021-09-27 13:30:00,248.62,248.72,248.12,248.16,19205.0,229.1241,229.2163,228.6633,228.7002,19205.0
2021-09-27 13:40:00,248.15,248.15,247.78,248.02,13311.0,228.691,228.691,228.35,228.5711,13311.0
2021-09-27 13:50:00,247.94,247.94,247.64,247.69,13770.0,228.4974,228.4974,228.2209,228.267,13770.0
2021-09-27 14:00:00,247.76,247.86,247.64,247.78,14288.0,228.3315,228.4237,228.2209,228.35,14288.0
2021-09-27 14:10:00,247.77,247.78,247.34,247.59,8190.0,228.3407,228.35,227.9445,228.1749,8190.0
2021-09-27 14:20:00,247.47,247.73,247.32,247.73,10914.0,228.0643,228.3039,227.926,228.3039,10914.0
2021-09-27 14:30:00,247.78,247.78,247.37,247.58,10680.0,228.35,228.35,227.9721,228.1656,10680.0
2021-09-27 14:40:00,247.51,247.62,246.85,246.87,12725.0,228.1011,228.2025,227.4929,227.5113,12725.0
2021-09-27 14:50:00,246.88,246.89,246.67,246.69,9449.0,227.5205,227.5298,227.327,227.3454,9449.0
2021-09-27 15:00:00,246.74,246.83,246.68,246.69,8585.0,227.3915,227.4745,227.3362,227.3454,8585.0
2021-09-27 15:10:00,246.64,246.72,246.56,246.62,13592.0,227.2994,227.3731,227.2256,227.2809,13592.0
2021-09-27 15:20:00,246.65,246.85,246.34,246.39,20255.0,227.3086,227.4929,227.0229,227.069,20255.0
2021-09-27 15:30:00,246.39,246.59,246.19,246.34,28509.0,227.069,227.2533,226.8846,227.0229,28509.0
2021-09-27 15:40:00,246.37,246.46,246.16,246.16,40489.0,227.0505,227.1335,226.857,226.857,40489.0
2021-09-27 15:50:00,246.15,246.15,245.58,245.64,103901.0,226.8478,226.8478,226.3225,226.3778,103901.0
2021-09-28 09:30:00,245.22,246.35,245.11,246.11,16234.0,225.9907,227.0321,225.8893,226.8109,16234.0
2021-09-28 09:40:00,246.11,246.51,244.91,244.91,19353.0,226.8109,227.1796,225.705,225.705,19353.0
2021-09-28 09:50:00,244.75,244.91,244.24,244.65,21284.0,225.5576,225.705,225.0876,225.4654,21284.0
2021-09-28 10:00:00,244.55,244.57,243.57,244.13,14075.0,225.3733,225.3917,224.4701,224.9862,14075.0
2021-09-28 10:10:00,244.16,244.27,243.19,243.61,15222.0,225.0138,225.1152,224.1199,224.507,15222.0
2021-09-28 10:20:00,243.61,243.9,243.4,243.64,27984.0,224.507,224.7742,224.3134,224.5346,27984.0
2021-09-28 10:30:00,243.81,244.93,243.65,244.88,5416.0,224.6913,225.7235,224.5438,225.6774,5416.0
2021-09-28 10:40:00,244.75,245.55,244.75,245.4,12313.0,225.5576,226.2948,225.5576,226.1566,12313.0
2021-09-28 10:50:00,245.4,245.7,245.04,245.26,17213.0,226.1566,226.4331,225.8248,226.0276,17213.0
2021-09-28 11:00:00,245.46,245.64,245.01,245.19,8455.0,226.2119,226.3778,225.7972,225.9631,8455.0
2021-09-28 11:10:00,245.3,245.34,244.76,245.31,11196.0,226.0644,226.1013,225.5668,226.0737,11196.0
2021-09-28 11:20:00,245.25,245.65,245.07,245.18,15413.0,226.0184,226.387,225.8525,225.9538,15413.0
2021-09-28 11:30:00,245.17,245.3,244.77,244.84,12143.0,225.9446,226.0644,225.576,225.6405,12143.0
2021-09-28 11:40:00,244.92,244.92,244.15,244.28,12457.0,225.7142,225.7142,225.0046,225.1244,12457.0
2021-09-28 11:50:00,244.17,244.33,243.86,244.11,12148.0,225.023,225.1705,224.7374,224.9678,12148.0
2021-09-28 12:00:00,244.15,244.32,243.83,244.16,29311.0,225.0046,225.1613,224.7097,225.0138,29311.0
2021-09-28 12:10:00,244.2,244.63,243.97,244.56,7445.0,225.0507,225.447,224.8387,225.3825,7445.0
2021-09-28 12:20:00,244.49,244.5,244.22,244.24,10302.0,225.318,225.3272,225.0691,225.0876,10302.0
2021-09-28 12:30:00,244.24,244.3,243.89,243.89,7621.0,225.0876,225.1429,224.765,224.765,7621.0
2021-09-28 12:40:00,243.87,244.11,243.64,243.98,33225.0,224.7466,224.9678,224.5346,224.8479,33225.0
2021-09-28 12:50:00,243.94,244.33,243.68,244.12,7955.0,224.8111,225.1705,224.5715,224.977,7955.0
2021-09-28 13:00:00,244.09,244.72,243.96,244.71,7026.0,224.9493,225.5299,224.8295,225.5207,7026.0
2021-09-28 13:10:00,244.69,245.44,244.64,245.44,7583.0,225.5023,226.1935,225.4562,226.1935,7583.0
2021-09-28 13:20:00,245.4,245.78,245.36,245.69,7785.0,226.1566,226.5068,226.1197,226.4239,7785.0
2021-09-28 13:30:00,245.74,245.74,245.28,245.28,8123.0,226.4699,226.4699,226.046,226.046,8123.0
2021-09-28 13:40:00,245.35,245.45,244.8,244.8,7941.0,226.1105,226.2027,225.6036,225.6036,7941.0
2021-09-28 13:50:00,244.86,244.89,244.5,244.77,7996.0,225.6589,225.6866,225.3272,225.576,7996.0
2021-09-28 14:00:00,244.73,244.95,244.66,244.8,10089.0,225.5391,225.7419,225.4746,225.6036,10089.0
2021-09-28 14:10:00,244.8,245.2,244.43,245.19,7774.0,225.6036,225.9723,225.2627,225.9631,7774.0
2021-09-28 14:20:00,245.16,245.25,244.65,245.0,12737.0,225.9354,226.0184,225.4654,225.788,12737.0
2021-09-28 14:30:00,244.94,244.94,244.63,244.87,7816.0,225.7327,225.7327,225.447,225.6682,7816.0
2021-09-28 14:40:00,244.83,245.47,244.81,245.45,21549.0,225.6313,226.2211,225.6129,226.2027,21549.0
2021-09-28 14:50:00,245.52,245.63,245.23,245.42,28004.0,226.2672,226.3686,225.9999,226.175,28004.0
2021-09-28 15:00:00,245.38,245.69,245.26,245.67,12496.0,226.1382,226.4239,226.0276,226.4054,12496.0
2021-09-28 15:10:00,245.65,246.05,245.64,245.75,11877.0,226.387,226.7556,226.3778,226.4792,11877.0
2021-09-28 15:20:00,245.75,245.96,245.24,245.24,14111.0,226.4792,226.6727,226.0091,226.0091,14111.0
2021-09-28 15:30:00,245.21,245.81,245.16,245.52,25705.0,225.9815,226.5344,225.9354,226.2672,25705.0
2021-09-28 15:40:00,245.55,245.6,244.47,244.51,31237.0,226.2948,226.3409,225.2995,225.3364,31237.0
2021-09-28 15:50:00,244.18,245.3,244.18,245.21,121226.0,225.0323,226.0644,225.0323,225.9815,121226.0
2021-09-29 09:30:00,245.28,246.43,244.83,245.74,20234.0,226.046,227.1058,225.6313,226.4699,20234.0
2021-09-29 09:40:00,245.93,246.69,245.27,246.0,19404.0,226.645,227.3454,226.0368,226.7095,19404.0
2021-09-29 09:50:00,246.0,246.44,245.26,245.75,11782.0,226.7095,227.115,226.0276,226.4792,11782.0
2021-09-29 10:00:00,245.66,245.87,244.59,245.11,11616.0,226.3962,226.5897,225.4101,225.8893,11616.0
2021-09-29 10:10:00,245.15,245.24,244.75,244.76,11132.0,225.9262,226.0091,225.5576,225.5668,11132.0
2021-09-29 10:20:00,244.68,245.29,244.68,244.81,17426.0,225.4931,226.0552,225.4931,225.6129,17426.0
2021-09-29 10:30:00,244.7,244.96,244.46,244.66,14924.0,225.5115,225.7511,225.2903,225.4746,14924.0
2021-09-29 10:40:00,244.73,244.84,244.47,244.72,25042.0,225.5391,225.6405,225.2995,225.5299,25042.0
2021-09-29 10:50:00,244.76,245.08,244.29,245.08,15693.0,225.5668,225.8617,225.1336,225.8617,15693.0
2021-09-29 11:00:00,245.05,245.25,244.4,244.47,15212.0,225.834,226.0184,225.235,225.2995,15212.0
2021-09-29 11:10:00,244.46,244.76,244.35,244.68,24107.0,225.2903,225.5668,225.1889,225.4931,24107.0
2021-09-29 11:20:00,244.66,244.88,244.5,244.61,16533.0,225.4746,225.6774,225.3272,225.4285,16533.0
2021-09-29 11:30:00,244.58,245.18,244.49,244.96,27242.0,225.4009,225.9538,225.318,225.7511,27242.0
2021-09-29 11:40:00,245.03,245.04,244.81,245.03,34526.0,225.8156,225.8248,225.6129,225.8156,34526.0
2021-09-29 11:50:00,245.01,245.61,244.96,245.24,18528.0,225.7972,226.3501,225.7511,226.0091,18528.0
2021-09-29 12:00:00,245.2,245.3,244.91,244.98,13330.0,225.9723,226.0644,225.705,225.7695,13330.0
2021-09-29 12:10:00,244.96,244.99,244.34,244.73,12073.0,225.7511,225.7787,225.1797,225.5391,12073.0
2021-09-29 12:20:00,244.67,244.69,244.35,244.48,15259.0,225.4838,225.5023,225.1889,225.3087,15259.0
2021-09-29 12:30:00,244.48,244.79,244.47,244.64,8100.0,225.3087,225.5944,225.2995,225.4562,8100.0
2021-09-29 12:40:00,244.62,244.67,244.27,244.44,8809.0,225.4378,225.4838,225.1152,225.2719,8809.0
2021-09-29 12:50:00,244.44,244.5,243.87,244.07,15846.0,225.2719,225.3272,224.7466,224.9309,15846.0
2021-09-29 13:00:00,244.03,244.21,243.84,244.01,25750.0,224.894,225.0599,224.7189,224.8756,25750.0
2021-09-29 13:10:00,243.99,244.6,243.89,244.56,20865.0,224.8572,225.4193,224.765,225.3825,20865.0
2021-09-29 13:20:00,244.58,244.73,244.26,244.41,15669.0,225.4009,225.5391,225.106,225.2442,15669.0
2021-09-29 13:30:00,244.41,244.42,244.05,244.12,15950.0,225.2442,225.2534,224.9125,224.977,15950.0
2021-09-29 13:40:00,244.13,244.66,243.96,244.44,26001.0,224.9862,225.4746,224.8295,225.2719,26001.0
2021-09-29 13:50:00,244.35,244.74,244.31,244.44,15825.0,225.1889,225.5484,225.1521,225.2719,15825.0
2021-09-29 14:00:00,244.49,245.07,244.47,245.0,7882.0,225.318,225.8525,225.2995,225.788,7882.0
2021-09-29 14:10:00,245.06,245.69,245.06,245.46,7881.0,225.8433,226.4239,225.8433,226.2119,7881.0
2021-09-29 14:20:00,245.48,245.52,245.29,245.5,4404.0,226.2303,226.2672,226.0552,226.2488,4404.0
2021-09-29 14:30:00,245.58,245.58,245.32,245.39,6975.0,226.3225,226.3225,226.0829,226.1474,6975.0
2021-09-29 14:40:00,245.44,245.48,245.21,245.22,10312.0,226.1935,226.2303,225.9815,225.9907,10312.0
2021-09-29 14:50:00,245.29,245.45,245.18,245.22,9309.0,226.0552,226.2027,225.9538,225.9907,9309.0
2021-09-29 15:00:00,245.32,245.41,244.95,245.14,11493.0,226.0829,226.1658,225.7419,225.917,11493.0
2021-09-29 15:10:00,245.12,245.55,244.97,245.34,15345.0,225.8986,226.2948,225.7603,226.1013,15345.0
2021-09-29 15:20:00,245.29,245.52,245.05,245.05,18201.0,226.0552,226.2672,225.834,225.834,18201.0
2021-09-29 15:30:00,245.04,245.23,244.9,244.92,22848.0,225.8248,225.9999,225.6958,225.7142,22848.0
2021-09-29 15:40:00,244.9,245.02,244.53,244.58,42355.0,225.6958,225.8064,225.3548,225.4009,42355.0
2021-09-29 15:50:00,244.53,244.54,243.91,244.27,130245.0,225.3548,225.364,224.7834,225.1152,130245.0
2021-09-30 09:30:00,245.61,245.98,243.06,243.37,23204.0,226.3501,226.6911,224.0001,224.2858,23204.0
2021-09-30 09:40:00,243.48,244.98,243.48,244.88,15436.0,224.3872,225.7695,224.3872,225.6774,15436.0
2021-09-30 09:50:00,245.0,245.24,244.46,244.99,11311.0,225.788,226.0091,225.2903,225.7787,11311.0
2021-09-30 10:00:00,244.95,245.33,244.82,245.06,10440.0,225.7419,226.0921,225.6221,225.8433,10440.0
2021-09-30 10:10:00,245.03,245.33,244.43,245.05,11845.0,225.8156,226.0921,225.2627,225.834,11845.0
2021-09-30 10:20:00,245.04,245.07,244.64,244.8,10307.0,225.8248,225.8525,225.4562,225.6036,10307.0
2021-09-30 10:30:00,244.8,244.8,244.25,244.44,9111.0,225.6036,225.6036,225.0968,225.2719,9111.0
2021-09-30 10:40:00,244.44,244.44,244.1,244.17,6475.0,225.2719,225.2719,224.9585,225.023,6475.0
2021-09-30 10:50:00,244.06,244.06,243.46,243.76,9822.0,224.9217,224.9217,224.3687,224.6452,9822.0
2021-09-30 11:00:00,243.65,244.04,243.51,243.83,9995.0,224.5438,224.9032,224.4148,224.7097,9995.0
2021-09-30 11:10:00,244.02,244.1,243.85,243.85,8781.0,224.8848,224.9585,224.7281,224.7281,8781.0
2021-09-30 11:20:00,243.85,243.86,243.47,243.67,12437.0,224.7281,224.7374,224.3779,224.5623,12437.0
2021-09-30 11:30:00,243.56,243.73,243.09,243.35,10845.0,224.4609,224.6176,224.0277,224.2673,10845.0
2021-09-30 11:40:00,243.33,243.33,242.33,242.34,14694.0,224.2489,224.2489,223.3273,223.3366,14694.0
2021-09-30 11:50:00,242.47,242.59,242.27,242.35,5156.0,223.4564,223.5669,223.272,223.3458,5156.0
2021-09-30 12:00:00,242.27,242.34,241.3,241.37,11842.0,223.272,223.3366,222.3781,222.4426,11842.0
2021-09-30 12:10:00,241.48,241.5,240.99,241.31,16568.0,222.544,222.5624,222.0924,222.3873,16568.0
2021-09-30 12:20:00,241.39,241.9,241.31,241.5,16332.0,222.461,222.9311,222.3873,222.5624,16332.0
2021-09-30 12:30:00,241.37,241.8,241.14,241.7,10173.0,222.4426,222.8389,222.2307,222.7467,10173.0
2021-09-30 12:40:00,241.6,241.65,241.35,241.62,6606.0,222.6546,222.7007,222.4242,222.673,6606.0
2021-09-30 12:50:00,241.59,241.81,241.4,241.52,8660.0,222.6454,222.8481,222.4703,222.5809,8660.0
2021-09-30 13:00:00,241.58,242.03,241.52,241.93,8038.0,222.6361,223.0509,222.5809,222.9587,8038.0
2021-09-30 13:10:00,242.04,242.18,241.74,241.9,8142.0,223.0601,223.1891,222.7836,222.9311,8142.0
2021-09-30 13:20:00,242.07,242.12,241.44,241.45,6641.0,223.0877,223.1338,222.5071,222.5163,6641.0
2021-09-30 13:30:00,241.49,241.52,240.9,241.09,14404.0,222.5532,222.5809,222.0095,222.1846,14404.0
2021-09-30 13:40:00,241.13,241.41,241.09,241.29,7879.0,222.2214,222.4795,222.1846,222.3689,7879.0
2021-09-30 13:50:00,241.31,241.73,241.31,241.62,14439.0,222.3873,222.7744,222.3873,222.673,14439.0
2021-09-30 14:00:00,241.68,242.34,241.68,242.34,10589.0,222.7283,223.3366,222.7283,223.3366,10589.0
2021-09-30 14:10:00,242.24,242.27,241.91,241.95,8833.0,223.2444,223.272,222.9403,222.9771,8833.0
2021-09-30 14:20:00,241.93,242.14,241.78,242.14,7652.0,222.9587,223.1522,222.8205,223.1522,7652.0
2021-09-30 14:30:00,242.04,242.25,241.93,242.06,7923.0,223.0601,223.2536,222.9587,223.0785,7923.0
2021-09-30 14:40:00,242.0,242.42,242.0,242.21,9449.0,223.0232,223.4103,223.0232,223.2167,9449.0
2021-09-30 14:50:00,242.33,242.47,241.9,241.9,9392.0,223.3273,223.4564,222.9311,222.9311,9392.0
2021-09-30 15:00:00,241.86,241.96,241.7,241.95,9282.0,222.8942,222.9863,222.7467,222.9771,9282.0
2021-09-30 15:10:00,242.05,242.39,241.88,241.88,11886.0,223.0693,223.3826,222.9126,222.9126,11886.0
2021-09-30 15:20:00,241.88,242.05,241.8,241.97,14491.0,222.9126,223.0693,222.8389,222.9956,14491.0
2021-09-30 15:30:00,241.89,242.53,241.62,241.76,26583.0,222.9218,223.5117,222.673,222.802,26583.0
2021-09-30 15:40:00,241.75,241.78,240.61,240.78,53027.0,222.7928,222.8205,221.7422,221.8989,53027.0
2021-09-30 15:50:00,240.42,240.45,239.17,239.25,131299.0,221.5671,221.5948,220.4151,220.4889,131299.0
2021-10-01 09:30:00,240.67,243.0,240.45,241.82,33142.0,221.7975,223.9448,221.5948,222.8573,33142.0
2021-10-01 09:40:00,241.95,242.19,241.31,241.73,31305.0,222.9771,223.1983,222.3873,222.7744,31305.0
2021-10-01 09:50:00,241.37,241.68,240.7,241.4,16182.0,222.4426,222.7283,221.8252,222.4703,16182.0
2021-10-01 10:00:00,241.26,241.84,240.15,241.84,8049.0,222.3412,222.8758,221.3183,222.8758,8049.0
2021-10-01 10:10:00,241.81,241.89,240.62,240.78,14169.0,222.8481,222.9218,221.7514,221.8989,14169.0
2021-10-01 10:20:00,240.67,240.94,240.05,240.5,18817.0,221.7975,222.0463,221.2261,221.6408,18817.0
2021-10-01 10:30:00,240.61,240.63,240.01,240.01,5979.0,221.7422,221.7606,221.1893,221.1893,5979.0
2021-10-01 10:40:00,239.98,240.3,239.47,239.91,10985.0,221.1616,221.4565,220.6916,221.0971,10985.0
2021-10-01 10:50:00,240.0,240.12,239.47,239.83,7329.0,221.18,221.2906,220.6916,221.0234,7329.0
2021-10-01 11:00:00,239.87,240.31,239.52,239.55,9968.0,221.0602,221.4657,220.7377,220.7653,9968.0
2021-10-01 11:10:00,239.37,240.81,239.08,240.6,11649.0,220.5994,221.9265,220.3322,221.733,11649.0
2021-10-01 11:20:00,240.61,240.87,240.55,240.67,4303.0,221.7422,221.9818,221.6869,221.7975,4303.0
2021-10-01 11:30:00,240.67,241.45,240.65,241.38,10997.0,221.7975,222.5163,221.7791,222.4518,10997.0
2021-10-01 11:40:00,241.45,241.77,241.45,241.6,4600.0,222.5163,222.8112,222.5163,222.6546,4600.0
2021-10-01 11:50:00,241.66,241.85,241.45,241.77,4760.0,222.7099,222.885,222.5163,222.8112,4760.0
2021-10-01 12:00:00,241.99,241.99,241.68,241.81,14179.0,223.014,223.014,222.7283,222.8481,14179.0
2021-10-01 12:10:00,241.76,241.93,241.51,241.54,3750.0,222.802,222.9587,222.5716,222.5993,3750.0
2021-10-01 12:20:00,241.72,241.9,241.55,241.72,10172.0,222.7652,222.9311,222.6085,222.7652,10172.0
2021-10-01 12:30:00,241.85,242.11,241.81,241.92,11768.0,222.885,223.1246,222.8481,222.9495,11768.0
2021-10-01 12:40:00,241.98,242.52,241.96,242.47,26712.0,223.0048,223.5024,222.9863,223.4564,26712.0
2021-10-01 12:50:00,242.47,242.59,241.98,241.99,7497.0,223.4564,223.5669,223.0048,223.014,7497.0
2021-10-01 13:00:00,241.9,242.5,241.9,242.5,2170.0,222.9311,223.484,222.9311,223.484,2170.0
2021-10-01 13:10:00,242.58,242.69,242.37,242.44,15347.0,223.5577,223.6591,223.3642,223.4287,15347.0
2021-10-01 13:20:00,242.64,242.97,242.64,242.78,16755.0,223.613,223.9171,223.613,223.742,16755.0
2021-10-01 13:30:00,242.79,243.11,242.79,243.0,4408.0,223.7513,224.0462,223.7513,223.9448,4408.0
2021-10-01 13:40:00,243.15,243.97,243.14,243.97,18097.0,224.083,224.8387,224.0738,224.8387,18097.0
2021-10-01 13:50:00,243.98,244.58,243.89,244.34,23451.0,224.8479,225.4009,224.765,225.1797,23451.0
2021-10-01 14:00:00,244.41,244.73,244.33,244.66,15162.0,225.2442,225.5391,225.1705,225.4746,15162.0
2021-10-01 14:10:00,244.71,244.71,244.23,244.38,5999.0,225.5207,225.5207,225.0783,225.2166,5999.0
2021-10-01 14:20:00,244.41,244.69,244.41,244.58,3469.0,225.2442,225.5023,225.2442,225.4009,3469.0
2021-10-01 14:30:00,244.42,244.63,244.18,244.18,5383.0,225.2534,225.447,225.0323,225.0323,5383.0
2021-10-01 14:40:00,244.16,244.26,243.87,244.06,4342.0,225.0138,225.106,224.7466,224.9217,4342.0
2021-10-01 14:50:00,243.91,244.13,243.85,244.08,3159.0,224.7834,224.9862,224.7281,224.9401,3159.0
2021-10-01 15:00:00,244.03,244.53,244.03,244.31,4724.0,224.894,225.3548,224.894,225.1521,4724.0
2021-10-01 15:10:00,244.39,244.9,244.32,244.82,31632.0,225.2258,225.6958,225.1613,225.6221,31632.0
2021-10-01 15:20:00,244.8,244.91,244.15,244.15,6295.0,225.6036,225.705,225.0046,225.0046,6295.0
2021-10-01 15:30:00,244.06,244.07,243.55,243.55,16287.0,224.9217,224.9309,224.4517,224.4517,16287.0
2021-10-01 15:40:00,243.55,243.75,242.85,243.0,28617.0,224.4517,224.636,223.8066,223.9448,28617.0
2021-10-01 15:50:00,243.2,243.94,243.15,243.54,71195.0,224.1291,224.8111,224.083,224.4425,71195.0
2021-10-04 09:30:00,245.97,247.37,245.5,246.71,57813.0,226.6819,227.9721,226.2488,227.3639,57813.0
2021-10-04 09:40:00,246.7,247.97,246.15,247.64,31149.0,227.3547,228.5251,226.8478,228.2209,31149.0
2021-10-04 09:50:00,247.61,248.83,247.32,248.24,23542.0,228.1933,229.3176,227.926,228.7739,23542.0
2021-10-04 10:00:00,248.29,248.63,247.84,248.32,42020.0,228.82,229.1333,228.4053,228.8476,42020.0
2021-10-04 10:10:00,248.45,249.0,248.17,248.24,17977.0,228.9674,229.4743,228.7094,228.7739,17977.0
2021-10-04 10:20:00,248.22,248.48,247.67,247.78,22714.0,228.7555,228.9951,228.2486,228.35,22714.0
2021-10-04 10:30:00,247.71,248.02,246.87,247.07,26336.0,228.2855,228.5711,227.5113,227.6956,26336.0
2021-10-04 10:40:00,247.21,247.53,246.97,247.09,23961.0,227.8247,228.1196,227.6035,227.7141,23961.0
2021-10-04 10:50:00,246.95,247.17,246.61,246.65,18041.0,227.5851,227.7878,227.2717,227.3086,18041.0
2021-10-04 11:00:00,246.51,247.03,246.35,246.69,13093.0,227.1796,227.6588,227.0321,227.3454,13093.0
2021-10-04 11:10:00,246.72,246.8,246.42,246.66,28878.0,227.3731,227.4468,227.0966,227.3178,28878.0
2021-10-04 11:20:00,246.69,246.8,246.13,246.64,18114.0,227.3454,227.4468,226.8294,227.2994,18114.0
2021-10-04 11:30:00,246.64,246.73,246.07,246.2,20392.0,227.2994,227.3823,226.7741,226.8939,20392.0
2021-10-04 11:40:00,246.12,246.54,245.79,246.34,13676.0,226.8201,227.2072,226.516,227.0229,13676.0
2021-10-04 11:50:00,246.31,247.32,246.31,247.32,8799.0,226.9952,227.926,226.9952,227.926,8799.0
2021-10-04 12:00:00,247.31,247.82,247.13,247.81,13862.0,227.9168,228.3868,227.7509,228.3776,13862.0
2021-10-04 12:10:00,247.81,247.93,247.44,247.67,28479.0,228.3776,228.4882,228.0366,228.2486,28479.0
2021-10-04 12:20:00,247.59,247.92,247.47,247.87,20663.0,228.1749,228.479,228.0643,228.4329,20663.0
2021-10-04 12:30:00,247.85,248.28,247.84,247.95,16630.0,228.4145,228.8108,228.4053,228.5066,16630.0
2021-10-04 12:40:00,247.92,248.43,247.66,248.37,20780.0,228.479,228.949,228.2394,228.8937,20780.0
2021-10-04 12:50:00,248.39,248.51,248.09,248.32,17970.0,228.9121,229.0227,228.6357,228.8476,17970.0
2021-10-04 13:00:00,248.25,248.71,248.17,248.63,25852.0,228.7831,229.207,228.7094,229.1333,25852.0
2021-10-04 13:10:00,248.57,248.82,248.56,248.68,13943.0,229.078,229.3084,229.0688,229.1794,13943.0
2021-10-04 13:20:00,248.66,248.85,248.49,248.49,31454.0,229.161,229.3361,229.0043,229.0043,31454.0
2021-10-04 13:30:00,248.49,248.78,248.44,248.71,20062.0,229.0043,229.2715,228.9582,229.207,20062.0
2021-10-04 13:40:00,248.63,248.76,248.55,248.69,13407.0,229.1333,229.2531,229.0596,229.1886,13407.0
2021-10-04 13:50:00,248.7,248.78,248.56,248.71,15510.0,229.1978,229.2715,229.0688,229.207,15510.0
2021-10-04 14:00:00,248.74,249.03,248.56,248.72,24475.0,229.2347,229.5019,229.0688,229.2163,24475.0
2021-10-04 14:10:00,248.67,248.72,248.19,248.58,24386.0,229.1702,229.2163,228.7278,229.0872,24386.0
2021-10-04 14:20:00,248.63,248.9,248.55,248.75,13566.0,229.1333,229.3821,229.0596,229.2439,13566.0
2021-10-04 14:30:00,248.69,248.77,248.48,248.68,11757.0,229.1886,229.2623,228.9951,229.1794,11757.0
2021-10-04 14:40:00,248.64,248.81,248.51,248.7,19837.0,229.1425,229.2992,229.0227,229.1978,19837.0
2021-10-04 14:50:00,248.66,248.81,248.37,248.39,16370.0,229.161,229.2992,228.8937,228.9121,16370.0
2021-10-04 15:00:00,248.38,248.44,248.1,248.27,12095.0,228.9029,228.9582,228.6449,228.8015,12095.0
2021-10-04 15:10:00,248.26,248.32,247.73,247.84,13461.0,228.7923,228.8476,228.3039,228.4053,13461.0
2021-10-04 15:20:00,247.85,248.74,247.71,248.67,16451.0,228.4145,229.2347,228.2855,229.1702,16451.0
2021-10-04 15:30:00,248.67,248.75,248.23,248.31,31024.0,229.1702,229.2439,228.7647,228.8384,31024.0
2021-10-04 15:40:00,248.38,248.74,248.32,248.62,44714.0,228.9029,229.2347,228.8476,229.1241,44714.0
2021-10-04 15:50:00,248.57,248.57,247.57,247.89,116308.0,229.078,229.078,228.1564,228.4513,116308.0
2021-10-05 09:30:00,248.83,250.42,247.79,250.42,52671.0,229.3176,230.7829,228.3592,230.7829,52671.0
2021-10-05 09:40:00,250.35,250.62,249.58,250.47,22009.0,230.7184,230.9673,230.0088,230.829,22009.0
2021-10-05 09:50:00,250.56,251.34,250.37,251.34,33397.0,230.912,231.6308,230.7369,231.6308,33397.0
2021-10-05 10:00:00,251.31,251.84,251.19,251.83,20374.0,231.6032,232.0916,231.4926,232.0824,20374.0
2021-10-05 10:10:00,251.76,253.19,251.71,253.17,26190.0,232.0179,233.3357,231.9718,233.3173,26190.0
2021-10-05 10:20:00,253.24,254.2,253.24,254.2,20800.0,233.3818,234.2665,233.3818,234.2665,20800.0
2021-10-05 10:30:00,254.25,254.35,253.6,253.99,30269.0,234.3126,234.4048,233.7136,234.073,30269.0
2021-10-05 10:40:00,253.96,254.43,253.68,254.38,29732.0,234.0454,234.4785,233.7873,234.4324,29732.0
2021-10-05 10:50:00,254.39,255.1,254.36,254.45,27943.0,234.4416,235.096,234.414,234.4969,27943.0
2021-10-05 11:00:00,254.41,254.86,253.59,254.86,12497.0,234.4601,234.8748,233.7044,234.8748,12497.0
2021-10-05 11:10:00,254.86,255.23,254.47,254.77,29674.0,234.8748,235.2158,234.5154,234.7918,29674.0
2021-10-05 11:20:00,254.84,255.43,254.68,255.33,28827.0,234.8563,235.4001,234.7089,235.3079,28827.0
2021-10-05 11:30:00,255.17,255.47,254.92,255.47,22407.0,235.1605,235.4369,234.9301,235.4369,22407.0
2021-10-05 11:40:00,255.4,255.47,254.58,255.13,32632.0,235.3724,235.4369,234.6167,235.1236,32632.0
2021-10-05 11:50:00,255.19,255.45,255.08,255.25,13886.0,235.1789,235.4185,235.0775,235.2342,13886.0
2021-10-05 12:00:00,255.33,255.94,255.17,255.8,11332.0,235.3079,235.8701,235.1605,235.7411,11332.0
2021-10-05 12:10:00,255.67,256.33,255.64,255.76,24525.0,235.6213,236.2295,235.5936,235.7042,24525.0
2021-10-05 12:20:00,255.84,255.99,255.17,255.26,19345.0,235.7779,235.9162,235.1605,235.2434,19345.0
2021-10-05 12:30:00,255.19,255.32,254.89,255.01,21476.0,235.1789,235.2987,234.9024,235.013,21476.0
2021-10-05 12:40:00,255.04,255.16,254.8,255.0,9866.0,235.0407,235.1513,234.8195,235.0038,9866.0
2021-10-05 12:50:00,254.95,255.34,254.88,255.21,14186.0,234.9577,235.3171,234.8932,235.1973,14186.0
2021-10-05 13:00:00,255.17,255.46,255.0,255.25,9799.0,235.1605,235.4277,235.0038,235.2342,9799.0
2021-10-05 13:10:00,255.21,255.38,254.88,254.88,10236.0,235.1973,235.354,234.8932,234.8932,10236.0
2021-10-05 13:20:00,254.83,255.15,254.82,254.86,27913.0,234.8471,235.142,234.8379,234.8748,27913.0
2021-10-05 13:30:00,254.89,255.1,254.68,254.74,13263.0,234.9024,235.096,234.7089,234.7642,13263.0
2021-10-05 13:40:00,254.76,255.1,254.71,254.8,10279.0,234.7826,235.096,234.7365,234.8195,10279.0
2021-10-05 13:50:00,254.84,255.19,254.8,255.16,7719.0,234.8563,235.1789,234.8195,235.1513,7719.0
2021-10-05 14:00:00,255.28,255.9,255.12,255.85,28559.0,235.2618,235.8332,235.1144,235.7871,28559.0
2021-10-05 14:10:00,255.95,256.25,255.82,256.21,31863.0,235.8793,236.1558,235.7595,236.1189,31863.0
2021-10-05 14:20:00,256.24,256.62,256.17,256.5,22634.0,236.1466,236.4968,236.0821,236.3862,22634.0
2021-10-05 14:30:00,256.54,256.64,255.99,256.12,21406.0,236.423,236.5152,235.9162,236.036,21406.0
2021-10-05 14:40:00,256.1,256.37,255.85,256.33,19212.0,236.0175,236.2664,235.7871,236.2295,19212.0
2021-10-05 14:50:00,256.21,256.51,256.16,256.44,20489.0,236.1189,236.3954,236.0728,236.3309,20489.0
2021-10-05 15:00:00,256.39,256.61,256.23,256.61,15414.0,236.2848,236.4875,236.1373,236.4875,15414.0
2021-10-05 15:10:00,256.64,257.02,256.57,256.95,22887.0,236.5152,236.8654,236.4507,236.8009,22887.0
2021-10-05 15:20:00,257.0,257.09,256.34,256.44,34594.0,236.847,236.9299,236.2387,236.3309,34594.0
2021-10-05 15:30:00,256.42,256.46,255.75,256.31,52031.0,236.3124,236.3493,235.695,236.2111,52031.0
2021-10-05 15:40:00,256.38,256.45,255.46,255.81,62570.0,236.2756,236.3401,235.4277,235.7503,62570.0
2021-10-05 15:50:00,255.77,255.8,255.0,255.14,132706.0,235.7134,235.7411,235.0038,235.1328,132706.0
2021-10-06 09:30:00,252.75,256.29,252.61,256.13,41437.0,232.9302,236.1926,232.8012,236.0452,41437.0
2021-10-06 09:40:00,254.99,255.58,254.58,255.35,12080.0,234.9946,235.5383,234.6167,235.3264,12080.0
2021-10-06 09:50:00,255.2,255.96,254.9,255.49,21108.0,235.1881,235.8885,234.9116,235.4554,21108.0
2021-10-06 10:00:00,255.31,255.46,254.19,255.18,46214.0,235.2895,235.4277,234.2573,235.1697,46214.0
2021-10-06 10:10:00,255.33,255.77,254.66,254.92,37738.0,235.3079,235.7134,234.6905,234.9301,37738.0
2021-10-06 10:20:00,254.69,256.1,254.5,255.87,11448.0,234.7181,236.0175,234.543,235.8056,11448.0
2021-10-06 10:30:00,255.73,256.21,255.29,255.8,16537.0,235.6766,236.1189,235.2711,235.7411,16537.0
2021-10-06 10:40:00,255.75,256.05,255.11,255.57,19514.0,235.695,235.9715,235.1052,235.5291,19514.0
2021-10-06 10:50:00,255.5,256.68,255.39,256.37,15247.0,235.4646,236.5521,235.3632,236.2664,15247.0
2021-10-06 11:00:00,256.54,257.15,256.26,257.11,26021.0,236.423,236.9852,236.165,236.9483,26021.0
2021-10-06 11:10:00,257.13,257.45,256.83,257.06,14067.0,236.9668,237.2617,236.6903,236.9023,14067.0
2021-10-06 11:20:00,256.98,256.98,256.42,256.89,21466.0,236.8285,236.8285,236.3124,236.7456,21466.0
2021-10-06 11:30:00,256.91,257.36,256.47,257.36,43946.0,236.764,237.1787,236.3585,237.1787,43946.0
2021-10-06 11:40:00,257.36,257.74,256.88,257.73,14028.0,237.1787,237.5289,236.7364,237.5197,14028.0
2021-10-06 11:50:00,257.72,259.22,257.69,259.14,23313.0,237.5105,238.8929,237.4829,238.8192,23313.0
2021-10-06 12:00:00,259.13,259.25,258.15,258.15,27328.0,238.8099,238.9205,237.9068,237.9068,27328.0
2021-10-06 12:10:00,258.15,258.43,257.7,258.37,9004.0,237.9068,238.1648,237.4921,238.1095,9004.0
2021-10-06 12:20:00,258.32,258.35,257.78,258.2,17371.0,238.0635,238.0911,237.5658,237.9529,17371.0
2021-10-06 12:30:00,258.08,258.87,258.08,258.76,14386.0,237.8423,238.5703,237.8423,238.469,14386.0
2021-10-06 12:40:00,258.91,259.07,258.48,258.54,7886.0,238.6072,238.7546,238.2109,238.2662,7886.0
2021-10-06 12:50:00,258.68,258.91,258.37,258.48,10396.0,238.3952,238.6072,238.1095,238.2109,10396.0
2021-10-06 13:00:00,258.58,259.21,258.44,258.7,23447.0,238.3031,238.8837,238.174,238.4137,23447.0
2021-10-06 13:10:00,258.63,259.21,258.57,259.18,17295.0,238.3491,238.8837,238.2939,238.856,17295.0
2021-10-06 13:20:00,259.2,259.59,259.0,259.5,21130.0,238.8744,239.2339,238.6901,239.1509,21130.0
2021-10-06 13:30:00,259.45,260.47,259.31,260.37,23462.0,239.1048,240.0449,238.9758,239.9527,23462.0
2021-10-06 13:40:00,260.51,260.69,260.3,260.35,15605.0,240.0817,240.2476,239.8882,239.9343,15605.0
2021-10-06 13:50:00,260.28,260.39,259.91,260.3,11087.0,239.8698,239.9711,239.5288,239.8882,11087.0
2021-10-06 14:00:00,260.36,260.53,259.96,260.53,15868.0,239.9435,240.1002,239.5749,240.1002,15868.0
2021-10-06 14:10:00,260.62,261.65,260.58,261.64,28499.0,240.1831,241.1323,240.1462,241.1231,28499.0
2021-10-06 14:20:00,261.61,261.65,260.91,261.37,33588.0,241.0955,241.1323,240.4504,240.8743,33588.0
2021-10-06 14:30:00,261.32,261.62,261.18,261.37,18304.0,240.8282,241.1047,240.6992,240.8743,18304.0
2021-10-06 14:40:00,261.53,261.97,261.43,261.73,10407.0,241.0217,241.4272,240.9296,241.2061,10407.0
2021-10-06 14:50:00,261.73,261.78,261.25,261.31,14173.0,241.2061,241.2521,240.7637,240.819,14173.0
2021-10-06 15:00:00,261.34,261.56,261.27,261.5,14579.0,240.8466,241.0494,240.7821,240.9941,14579.0
2021-10-06 15:10:00,261.64,261.98,261.51,261.98,12608.0,241.1231,241.4365,241.0033,241.4365,12608.0
2021-10-06 15:20:00,261.97,262.3,261.88,262.26,19710.0,241.4272,241.7314,241.3443,241.6945,19710.0
2021-10-06 15:30:00,262.28,262.68,261.91,262.01,28982.0,241.7129,242.0816,241.3719,241.4641,28982.0
2021-10-06 15:40:00,261.98,263.37,261.98,262.86,35891.0,241.4365,242.7175,241.4365,242.2474,35891.0
2021-10-06 15:50:00,262.88,263.24,262.5,262.65,114102.0,242.2659,242.5976,241.9157,242.0539,114102.0
2021-10-07 09:30:00,264.77,265.88,263.42,264.37,27742.0,244.0077,245.0306,242.7635,243.639,27742.0
2021-10-07 09:40:00,264.3,264.37,262.21,262.28,30259.0,243.5745,243.639,241.6484,241.7129,30259.0
2021-10-07 09:50:00,262.42,263.0,261.52,262.9,37672.0,241.8419,242.3765,241.0125,242.2843,37672.0
2021-10-07 10:00:00,263.04,263.08,261.9,262.79,19603.0,242.4133,242.4502,241.3627,242.1829,19603.0
2021-10-07 10:10:00,262.93,262.96,262.32,262.59,8721.0,242.312,242.3396,241.7498,241.9986,8721.0
2021-10-07 10:20:00,262.59,262.59,261.56,261.79,9413.0,241.9986,241.9986,241.0494,241.2614,9413.0
2021-10-07 10:30:00,261.62,261.67,260.54,260.54,28209.0,241.1047,241.1508,240.1094,240.1094,28209.0
2021-10-07 10:40:00,260.7,261.23,260.14,260.63,21376.0,240.2568,240.7453,239.7407,240.1923,21376.0
2021-10-07 10:50:00,260.47,260.79,260.29,260.58,8380.0,240.0449,240.3398,239.879,240.1462,8380.0
2021-10-07 11:00:00,260.66,260.8,260.19,260.5,13685.0,240.22,240.349,239.7868,240.0725,13685.0
2021-10-07 11:10:00,260.51,260.71,259.83,259.97,8767.0,240.0817,240.266,239.455,239.5841,8767.0
2021-10-07 11:20:00,260.06,260.23,259.86,260.15,15625.0,239.667,239.8237,239.4827,239.75,15625.0
2021-10-07 11:30:00,260.01,260.27,259.67,260.21,9448.0,239.6209,239.8605,239.3076,239.8052,9448.0
2021-10-07 11:40:00,260.21,260.65,260.05,260.45,9371.0,239.8052,240.2107,239.6578,240.0264,9371.0
2021-10-07 11:50:00,260.49,261.08,260.38,260.89,18319.0,240.0633,240.607,239.9619,240.4319,18319.0
2021-10-07 12:00:00,260.89,260.97,260.59,260.65,5874.0,240.4319,240.5057,240.1554,240.2107,5874.0
2021-10-07 12:10:00,260.72,261.11,260.62,261.08,7281.0,240.2753,240.6347,240.1831,240.607,7281.0
2021-10-07 12:20:00,261.19,261.44,261.14,261.3,7344.0,240.7084,240.9388,240.6623,240.8098,7344.0
2021-10-07 12:30:00,261.42,261.43,261.05,261.24,5306.0,240.9204,240.9296,240.5794,240.7545,5306.0
2021-10-07 12:40:00,261.23,261.23,260.52,260.88,5069.0,240.7453,240.7453,240.0909,240.4227,5069.0
2021-10-07 12:50:00,261.06,261.06,260.43,260.84,4302.0,240.5886,240.5886,240.008,240.3858,4302.0
2021-10-07 13:00:00,260.8,260.8,260.32,260.72,6049.0,240.349,240.349,239.9066,240.2753,6049.0
2021-10-07 13:10:00,260.72,260.8,260.32,260.8,11798.0,240.2753,240.349,239.9066,240.349,11798.0
2021-10-07 13:20:00,260.81,261.13,260.56,260.86,18185.0,240.3582,240.6531,240.1278,240.4043,18185.0
2021-10-07 13:30:00,260.85,261.2,260.85,260.94,11005.0,240.3951,240.7176,240.3951,240.478,11005.0
2021-10-07 13:40:00,260.77,261.08,260.53,260.6,6781.0,240.3213,240.607,240.1002,240.1647,6781.0
2021-10-07 13:50:00,260.49,260.67,260.38,260.58,6247.0,240.0633,240.2292,239.9619,240.1462,6247.0
2021-10-07 14:00:00,260.47,260.53,260.0,260.38,6256.0,240.0449,240.1002,239.6117,239.9619,6256.0
2021-10-07 14:10:00,260.26,260.37,260.22,260.24,3859.0,239.8513,239.9527,239.8145,239.8329,3859.0
2021-10-07 14:20:00,260.32,260.35,260.09,260.11,5330.0,239.9066,239.9343,239.6947,239.7131,5330.0
2021-10-07 14:30:00,260.15,260.29,260.1,260.18,6480.0,239.75,239.879,239.7039,239.7776,6480.0
2021-10-07 14:40:00,260.23,260.36,259.75,259.79,7086.0,239.8237,239.9435,239.3813,239.4182,7086.0
2021-10-07 14:50:00,259.75,259.79,259.31,259.31,9253.0,239.3813,239.4182,238.9758,238.9758,9253.0
2021-10-07 15:00:00,259.37,259.96,259.26,259.96,7505.0,239.0311,239.5749,238.9297,239.5749,7505.0
2021-10-07 15:10:00,259.94,260.13,259.75,260.1,6605.0,239.5564,239.7315,239.3813,239.7039,6605.0
2021-10-07 15:20:00,260.17,260.45,259.69,259.94,13011.0,239.7684,240.0264,239.326,239.5564,13011.0
2021-10-07 15:30:00,259.97,260.21,259.79,259.82,11373.0,239.5841,239.8052,239.4182,239.4458,11373.0
2021-10-07 15:40:00,259.73,260.14,259.55,260.14,25352.0,239.3629,239.7407,239.197,239.7407,25352.0
2021-10-07 15:50:00,260.03,260.11,259.4,259.72,56171.0,239.6394,239.7131,239.0588,239.3537,56171.0
2021-10-08 09:30:00,260.71,262.81,260.29,262.47,36843.0,240.266,242.2014,239.879,241.888,36843.0
2021-10-08 09:40:00,262.8,263.24,261.76,261.92,12992.0,242.1921,242.5976,241.2337,241.3812,12992.0
2021-10-08 09:50:00,261.82,263.95,261.82,263.16,20851.0,241.289,243.252,241.289,242.5239,20851.0
2021-10-08 10:00:00,262.93,263.64,262.93,263.19,15945.0,242.312,242.9663,242.312,242.5516,15945.0
2021-10-08 10:10:00,263.19,263.31,262.78,262.9,9052.0,242.5516,242.6622,242.1737,242.2843,9052.0
2021-10-08 10:20:00,262.87,263.1,262.55,262.97,10030.0,242.2567,242.4686,241.9618,242.3488,10030.0
2021-10-08 10:30:00,262.93,263.13,262.67,262.79,17866.0,242.312,242.4963,242.0723,242.1829,17866.0
2021-10-08 10:40:00,262.88,263.34,262.38,263.13,12589.0,242.2659,242.6898,241.8051,242.4963,12589.0
2021-10-08 10:50:00,262.87,263.1,262.82,262.88,10094.0,242.2567,242.4686,242.2106,242.2659,10094.0
2021-10-08 11:00:00,262.95,263.03,262.5,262.9,11712.0,242.3304,242.4041,241.9157,242.2843,11712.0
2021-10-08 11:10:00,262.91,263.47,262.81,263.47,12330.0,242.2935,242.8096,242.2014,242.8096,12330.0
2021-10-08 11:20:00,263.47,263.55,263.22,263.44,4244.0,242.8096,242.8833,242.5792,242.782,4244.0
2021-10-08 11:30:00,263.51,263.8,263.38,263.7,7255.0,242.8465,243.1137,242.7267,243.0216,7255.0
2021-10-08 11:40:00,263.71,263.88,263.4,263.64,5011.0,243.0308,243.1875,242.7451,242.9663,5011.0
2021-10-08 11:50:00,263.59,263.83,263.29,263.29,5195.0,242.9202,243.1414,242.6437,242.6437,5195.0
2021-10-08 12:00:00,263.26,263.61,263.15,263.15,5516.0,242.6161,242.9386,242.5147,242.5147,5516.0
2021-10-08 12:10:00,263.1,263.14,262.8,262.99,8933.0,242.4686,242.5055,242.1921,242.3673,8933.0
2021-10-08 12:20:00,263.08,263.16,262.54,262.56,8108.0,242.4502,242.5239,241.9525,241.971,8108.0
2021-10-08 12:30:00,262.63,263.13,262.51,263.13,7735.0,242.0355,242.4963,241.9249,242.4963,7735.0
2021-10-08 12:40:00,263.1,263.14,262.72,262.8,6382.0,242.4686,242.5055,242.1184,242.1921,6382.0
2021-10-08 12:50:00,262.72,263.38,262.5,263.27,14013.0,242.1184,242.7267,241.9157,242.6253,14013.0
2021-10-08 13:00:00,263.22,263.56,263.15,263.35,20345.0,242.5792,242.8926,242.5147,242.699,20345.0
2021-10-08 13:10:00,263.29,263.58,263.29,263.3,8861.0,242.6437,242.911,242.6437,242.6529,8861.0
2021-10-08 13:20:00,263.39,263.57,263.28,263.5,12897.0,242.7359,242.9018,242.6345,242.8373,12897.0
2021-10-08 13:30:00,263.43,263.57,263.36,263.46,9204.0,242.7727,242.9018,242.7082,242.8004,9204.0
2021-10-08 13:40:00,263.41,263.6,263.29,263.6,12584.0,242.7543,242.9294,242.6437,242.9294,12584.0
2021-10-08 13:50:00,263.6,263.88,263.49,263.85,15819.0,242.9294,243.1875,242.828,243.1598,15819.0
2021-10-08 14:00:00,263.94,264.25,263.84,264.2,6297.0,243.2428,243.5284,243.1506,243.4824,6297.0
2021-10-08 14:10:00,264.22,264.55,264.2,264.55,16507.0,243.5008,243.8049,243.4824,243.8049,16507.0
2021-10-08 14:20:00,264.52,264.89,264.52,264.86,13953.0,243.7773,244.1183,243.7773,244.0906,13953.0
2021-10-08 14:30:00,264.82,264.97,264.31,264.44,36646.0,244.0537,244.192,243.5837,243.7035,36646.0
2021-10-08 14:40:00,264.43,264.77,264.3,264.54,65181.0,243.6943,244.0077,243.5745,243.7957,65181.0
2021-10-08 14:50:00,264.45,264.6,264.4,264.48,9068.0,243.7128,243.851,243.6667,243.7404,9068.0
2021-10-08 15:00:00,264.39,264.56,264.31,264.45,8849.0,243.6575,243.8141,243.5837,243.7128,8849.0
2021-10-08 15:10:00,264.41,264.68,264.41,264.63,6954.0,243.6759,243.9247,243.6759,243.8786,6954.0
2021-10-08 15:20:00,264.58,264.7,264.53,264.69,8379.0,243.8326,243.9432,243.7865,243.9339,8379.0
2021-10-08 15:30:00,264.63,264.69,264.36,264.62,16662.0,243.8786,243.9339,243.6298,243.8694,16662.0
2021-10-08 15:40:00,264.56,265.13,264.55,264.92,46471.0,243.8141,244.3394,243.8049,244.1459,46471.0
2021-10-08 15:50:00,264.88,265.25,264.67,264.9,80920.0,244.109,244.45,243.9155,244.1275,80920.0
2021-10-11 09:30:00,264.8,265.54,264.42,265.3,24697.0,244.0353,244.7173,243.6851,244.4961,24697.0
2021-10-11 09:40:00,265.31,265.79,264.61,265.02,61381.0,244.5053,244.9477,243.8602,244.2381,61381.0
2021-10-11 09:50:00,265.07,266.31,264.89,266.11,12215.0,244.2841,245.4269,244.1183,245.2426,12215.0
2021-10-11 10:00:00,266.11,266.24,264.86,264.86,18718.0,245.2426,245.3624,244.0906,244.0906,18718.0
2021-10-11 10:10:00,264.94,266.29,264.73,266.28,35260.0,244.1643,245.4085,243.9708,245.3993,35260.0
2021-10-11 10:20:00,266.32,267.11,266.32,266.76,7842.0,245.4361,246.1642,245.4361,245.8416,7842.0
2021-10-11 10:30:00,266.65,267.67,266.48,267.67,37737.0,245.7402,246.6803,245.5836,246.6803,37737.0
2021-10-11 10:40:00,267.6,267.71,267.22,267.53,23080.0,246.6158,246.7171,246.2655,246.5512,23080.0
2021-10-11 10:50:00,267.49,267.97,267.3,267.38,36077.0,246.5144,246.9567,246.3393,246.413,36077.0
2021-10-11 11:00:00,267.32,267.33,266.7,266.94,44591.0,246.3577,246.3669,245.7863,246.0075,44591.0
2021-10-11 11:10:00,266.88,267.18,266.7,266.87,19889.0,245.9522,246.2287,245.7863,245.943,19889.0
2021-10-11 11:20:00,266.96,267.11,266.67,266.71,18045.0,246.0259,246.1642,245.7587,245.7955,18045.0
2021-10-11 11:30:00,266.73,267.28,266.37,267.22,20522.0,245.814,246.3208,245.4822,246.2655,20522.0
2021-10-11 11:40:00,267.22,267.31,266.89,267.03,10123.0,246.2655,246.3485,245.9614,246.0904,10123.0
2021-10-11 11:50:00,266.94,266.94,266.76,266.91,8742.0,246.0075,246.0075,245.8416,245.9799,8742.0
2021-10-11 12:00:00,266.94,266.96,266.36,266.79,10206.0,246.0075,246.0259,245.473,245.8693,10206.0
2021-10-11 12:10:00,266.7,266.72,266.26,266.51,14830.0,245.7863,245.8048,245.3808,245.6112,14830.0
2021-10-11 12:20:00,266.58,266.66,266.41,266.55,26532.0,245.6757,245.7495,245.5191,245.6481,26532.0
2021-10-11 12:30:00,266.5,266.51,266.04,266.08,10148.0,245.602,245.6112,245.1781,245.2149,10148.0
2021-10-11 12:40:00,266.08,266.21,265.96,266.02,10156.0,245.2149,245.3347,245.1044,245.1596,10156.0
2021-10-11 12:50:00,265.95,266.08,265.81,266.07,15205.0,245.0951,245.2149,244.9661,245.2057,15205.0
2021-10-11 13:00:00,266.07,266.15,265.41,265.46,27250.0,245.2057,245.2795,244.5975,244.6436,27250.0
2021-10-11 13:10:00,265.49,265.84,265.49,265.6,12397.0,244.6712,244.9938,244.6712,244.7726,12397.0
2021-10-11 13:20:00,265.56,265.57,265.04,265.21,12812.0,244.7357,244.7449,244.2565,244.4132,12812.0
2021-10-11 13:30:00,265.21,265.37,264.99,265.2,30572.0,244.4132,244.5606,244.2104,244.4039,30572.0
2021-10-11 13:40:00,265.19,265.34,264.9,264.9,14593.0,244.3947,244.533,244.1275,244.1275,14593.0
2021-10-11 13:50:00,264.98,265.09,264.79,265.09,7701.0,244.2012,244.3026,244.0261,244.3026,7701.0
2021-10-11 14:00:00,264.99,265.27,264.99,265.18,5749.0,244.2104,244.4685,244.2104,244.3855,5749.0
2021-10-11 14:10:00,265.18,265.38,265.06,265.32,9324.0,244.3855,244.5698,244.2749,244.5145,9324.0
2021-10-11 14:20:00,265.17,265.3,264.68,264.9,7682.0,244.3763,244.4961,243.9247,244.1275,7682.0
2021-10-11 14:30:00,264.93,264.99,264.45,264.55,9088.0,244.1551,244.2104,243.7128,243.8049,9088.0
2021-10-11 14:40:00,264.51,264.73,264.43,264.64,14872.0,243.7681,243.9708,243.6943,243.8879,14872.0
2021-10-11 14:50:00,264.45,265.17,264.43,265.17,18356.0,243.7128,244.3763,243.6943,244.3763,18356.0
2021-10-11 15:00:00,265.14,265.46,264.99,265.06,17146.0,244.3487,244.6436,244.2104,244.2749,17146.0
2021-10-11 15:10:00,264.99,265.16,264.86,265.06,9486.0,244.2104,244.3671,244.0906,244.2749,9486.0
2021-10-11 15:20:00,264.98,264.99,264.58,264.88,14049.0,244.2012,244.2104,243.8326,244.109,14049.0
2021-10-11 15:30:00,264.83,265.18,264.83,265.0,16892.0,244.063,244.3855,244.063,244.2196,16892.0
2021-10-11 15:40:00,264.98,264.98,264.44,264.57,20948.0,244.2012,244.2012,243.7035,243.8234,20948.0
2021-10-11 15:50:00,264.62,264.62,264.07,264.46,80155.0,243.8694,243.8694,243.3626,243.722,80155.0
2021-10-12 09:30:00,263.67,264.59,262.76,263.67,17784.0,242.9939,243.8418,242.1553,242.9939,17784.0
2021-10-12 09:40:00,263.65,264.37,262.21,262.81,21131.0,242.9755,243.639,241.6484,242.2014,21131.0
2021-10-12 09:50:00,263.17,263.97,262.8,262.8,7540.0,242.5331,243.2704,242.1921,242.1921,7540.0
2021-10-12 10:00:00,262.92,263.36,261.79,261.8,21324.0,242.3027,242.7082,241.2614,241.2706,21324.0
2021-10-12 10:10:00,261.83,262.1,261.16,261.58,23726.0,241.2982,241.547,240.6808,241.0678,23726.0
2021-10-12 10:20:00,261.62,261.99,261.37,261.69,12317.0,241.1047,241.4457,240.8743,241.1692,12317.0
2021-10-12 10:30:00,261.61,261.87,261.49,261.72,26065.0,241.0955,241.3351,240.9849,241.1968,26065.0
2021-10-12 10:40:00,261.74,262.18,261.29,261.96,27385.0,241.2153,241.6208,240.8006,241.418,27385.0
2021-10-12 10:50:00,262.07,262.79,262.02,262.6,12911.0,241.5194,242.1829,241.4733,242.0078,12911.0
2021-10-12 11:00:00,262.61,263.4,262.41,263.23,10830.0,242.017,242.7451,241.8327,242.5884,10830.0
2021-10-12 11:10:00,263.1,263.1,262.37,262.45,8505.0,242.4686,242.4686,241.7959,241.8696,8505.0
2021-10-12 11:20:00,262.52,262.9,262.37,262.37,5771.0,241.9341,242.2843,241.7959,241.7959,5771.0
2021-10-12 11:30:00,262.42,262.56,262.33,262.36,9240.0,241.8419,241.971,241.759,241.7867,9240.0
2021-10-12 11:40:00,262.34,262.41,262.01,262.29,6754.0,241.7682,241.8327,241.4641,241.7221,6754.0
2021-10-12 11:50:00,262.35,262.61,262.15,262.54,6388.0,241.7774,242.017,241.5931,241.9525,6388.0
2021-10-12 12:00:00,262.61,262.91,262.47,262.64,9263.0,242.017,242.2935,241.888,242.0447,9263.0
2021-10-12 12:10:00,262.7,262.74,262.21,262.21,7588.0,242.1,242.1369,241.6484,241.6484,7588.0
2021-10-12 12:20:00,262.28,262.31,262.05,262.11,19352.0,241.7129,241.7406,241.501,241.5563,19352.0
2021-10-12 12:30:00,262.17,262.26,261.52,261.68,22592.0,241.6116,241.6945,241.0125,241.16,22592.0
2021-10-12 12:40:00,261.83,262.07,261.79,262.01,5968.0,241.2982,241.5194,241.2614,241.4641,5968.0
2021-10-12 12:50:00,261.91,262.1,261.87,261.98,5095.0,241.3719,241.547,241.3351,241.4365,5095.0
2021-10-12 13:00:00,262.02,262.02,261.57,261.57,17565.0,241.4733,241.4733,241.0586,241.0586,17565.0
2021-10-12 13:10:00,261.52,261.76,261.16,261.27,27563.0,241.0125,241.2337,240.6808,240.7821,27563.0
2021-10-12 13:20:00,261.27,261.73,261.17,261.55,8134.0,240.7821,241.2061,240.69,241.0402,8134.0
2021-10-12 13:30:00,261.63,261.72,261.52,261.64,11554.0,241.1139,241.1968,241.0125,241.1231,11554.0
2021-10-12 13:40:00,261.69,262.23,261.69,262.2,7395.0,241.1692,241.6668,241.1692,241.6392,7395.0
2021-10-12 13:50:00,262.15,262.29,261.76,261.97,9643.0,241.5931,241.7221,241.2337,241.4272,9643.0
2021-10-12 14:00:00,261.82,262.02,261.58,262.0,9183.0,241.289,241.4733,241.0678,241.4549,9183.0
2021-10-12 14:10:00,261.99,262.28,261.97,262.12,5634.0,241.4457,241.7129,241.4272,241.5655,5634.0
2021-10-12 14:20:00,262.11,262.11,261.88,261.91,4221.0,241.5563,241.5563,241.3443,241.3719,4221.0
2021-10-12 14:30:00,261.94,262.06,261.83,261.83,6079.0,241.3996,241.5102,241.2982,241.2982,6079.0
2021-10-12 14:40:00,261.93,261.93,261.7,261.86,6323.0,241.3904,241.3904,241.1784,241.3259,6323.0
2021-10-12 14:50:00,261.9,261.93,261.47,261.47,7789.0,241.3627,241.3904,240.9664,240.9664,7789.0
2021-10-12 15:00:00,261.49,261.81,261.39,261.8,12667.0,240.9849,241.2798,240.8927,241.2706,12667.0
2021-10-12 15:10:00,261.79,262.08,261.56,261.82,9599.0,241.2614,241.5286,241.0494,241.289,9599.0
2021-10-12 15:20:00,261.83,261.85,261.6,261.69,9749.0,241.2982,241.3166,241.0862,241.1692,9749.0
2021-10-12 15:30:00,261.62,261.85,261.51,261.74,11922.0,241.1047,241.3166,241.0033,241.2153,11922.0
2021-10-12 15:40:00,261.69,261.78,260.95,260.95,27879.0,241.1692,241.2521,240.4872,240.4872,27879.0
2021-10-12 15:50:00,260.86,261.4,260.72,261.01,81152.0,240.4043,240.9019,240.2753,240.5425,81152.0
2021-10-13 09:30:00,261.1,262.16,260.68,261.59,21027.0,240.6255,241.6023,240.2384,241.077,21027.0
2021-10-13 09:40:00,262.06,262.07,260.57,260.57,6759.0,241.5102,241.5194,240.137,240.137,6759.0
2021-10-13 09:50:00,260.64,260.77,260.0,260.0,8058.0,240.2015,240.3213,239.6117,239.6117,8058.0
2021-10-13 10:00:00,260.2,260.26,259.7,259.74,10751.0,239.796,239.8513,239.3352,239.3721,10751.0
2021-10-13 10:10:00,259.73,259.74,258.89,259.19,12263.0,239.3629,239.3721,238.5888,238.8652,12263.0
2021-10-13 10:20:00,259.25,259.45,258.91,259.07,12071.0,238.9205,239.1048,238.6072,238.7546,12071.0
2021-10-13 10:30:00,259.05,259.47,259.03,259.23,11944.0,238.7362,239.1233,238.7178,238.9021,11944.0
2021-10-13 10:40:00,259.27,259.75,259.27,259.5,12226.0,238.939,239.3813,238.939,239.1509,12226.0
2021-10-13 10:50:00,259.69,259.91,259.66,259.84,6922.0,239.326,239.5288,239.2984,239.4643,6922.0
2021-10-13 11:00:00,259.84,260.16,259.59,259.99,28186.0,239.4643,239.7592,239.2339,239.6025,28186.0
2021-10-13 11:10:00,260.07,260.5,260.07,260.35,8731.0,239.6762,240.0725,239.6762,239.9343,8731.0
2021-10-13 11:20:00,260.39,260.47,260.0,260.0,7173.0,239.9711,240.0449,239.6117,239.6117,7173.0
2021-10-13 11:30:00,260.09,260.37,259.98,260.24,5843.0,239.6947,239.9527,239.5933,239.8329,5843.0
2021-10-13 11:40:00,260.42,261.14,260.35,260.85,12285.0,239.9988,240.6623,239.9343,240.3951,12285.0
2021-10-13 11:50:00,260.92,261.06,260.7,260.92,3744.0,240.4596,240.5886,240.2568,240.4596,3744.0
2021-10-13 12:00:00,260.99,261.35,260.9,261.26,10501.0,240.5241,240.8559,240.4411,240.7729,10501.0
2021-10-13 12:10:00,261.28,261.43,261.23,261.26,5803.0,240.7913,240.9296,240.7453,240.7729,5803.0
2021-10-13 12:20:00,261.37,261.75,261.37,261.55,6178.0,240.8743,241.2245,240.8743,241.0402,6178.0
2021-10-13 12:30:00,261.44,261.68,261.39,261.6,6399.0,240.9388,241.16,240.8927,241.0862,6399.0
2021-10-13 12:40:00,261.68,261.85,261.68,261.85,7011.0,241.16,241.3166,241.16,241.3166,7011.0
2021-10-13 12:50:00,261.85,262.08,261.7,262.02,19540.0,241.3166,241.5286,241.1784,241.4733,19540.0
2021-10-13 13:00:00,262.01,262.11,261.93,262.11,8852.0,241.4641,241.5563,241.3904,241.5563,8852.0
2021-10-13 13:10:00,262.15,262.36,261.88,261.99,10765.0,241.5931,241.7867,241.3443,241.4457,10765.0
2021-10-13 13:20:00,262.14,262.9,262.1,262.7,9343.0,241.5839,242.2843,241.547,242.1,9343.0
2021-10-13 13:30:00,262.76,263.18,262.75,263.12,8128.0,242.1553,242.5424,242.1461,242.4871,8128.0
2021-10-13 13:40:00,263.12,263.19,262.94,262.94,7022.0,242.4871,242.5516,242.3212,242.3212,7022.0
2021-10-13 13:50:00,262.88,263.33,262.88,263.22,4523.0,242.2659,242.6806,242.2659,242.5792,4523.0
2021-10-13 14:00:00,263.1,264.0,262.76,263.15,10851.0,242.4686,243.298,242.1553,242.5147,10851.0
2021-10-13 14:10:00,263.26,263.4,263.02,263.2,6543.0,242.6161,242.7451,242.3949,242.5608,6543.0
2021-10-13 14:20:00,263.27,263.32,262.92,262.92,3230.0,242.6253,242.6714,242.3027,242.3027,3230.0
2021-10-13 14:30:00,262.93,262.99,262.5,262.5,4964.0,242.312,242.3673,241.9157,241.9157,4964.0
2021-10-13 14:40:00,262.53,262.67,262.22,262.62,9855.0,241.9433,242.0723,241.6576,242.0263,9855.0
2021-10-13 14:50:00,262.59,262.71,262.5,262.52,7064.0,241.9986,242.1092,241.9157,241.9341,7064.0
2021-10-13 15:00:00,262.48,262.91,262.36,262.9,11936.0,241.8972,242.2935,241.7867,242.2843,11936.0
2021-10-13 15:10:00,262.87,262.91,262.46,262.69,6875.0,242.2567,242.2935,241.8788,242.0908,6875.0
2021-10-13 15:20:00,262.62,262.62,262.07,262.49,11968.0,242.0263,242.0263,241.5194,241.9065,11968.0
2021-10-13 15:30:00,262.51,262.77,262.37,262.4,13881.0,241.9249,242.1645,241.7959,241.8235,13881.0
2021-10-13 15:40:00,262.47,262.51,262.02,262.42,19273.0,241.888,241.9249,241.4733,241.8419,19273.0
2021-10-13 15:50:00,262.42,262.67,262.13,262.28,61461.0,241.8419,242.0723,241.5747,241.7129,61461.0
2021-10-14 09:30:00,264.53,265.35,263.47,264.11,41205.0,243.7865,244.5422,242.8096,243.3994,41205.0
2021-10-14 09:40:00,264.13,264.97,264.1,264.3,13204.0,243.4179,244.192,243.3902,243.5745,13204.0
2021-10-14 09:50:00,264.5,264.7,264.07,264.44,15682.0,243.7588,243.9432,243.3626,243.7035,15682.0
2021-10-14 10:00:00,264.6,265.48,264.52,265.16,19793.0,243.851,244.662,243.7773,244.3671,19793.0
2021-10-14 10:10:00,265.17,265.59,264.96,265.58,27287.0,244.3763,244.7634,244.1828,244.7542,27287.0
2021-10-14 10:20:00,265.63,265.89,265.31,265.71,15104.0,244.8002,245.0398,244.5053,244.874,15104.0
2021-10-14 10:30:00,265.79,265.81,265.19,265.63,22284.0,244.9477,244.9661,244.3947,244.8002,22284.0
2021-10-14 10:40:00,265.63,266.09,265.63,265.85,11971.0,244.8002,245.2242,244.8002,245.003,11971.0
2021-10-14 10:50:00,265.88,266.02,265.76,265.91,29223.0,245.0306,245.1596,244.92,245.0583,29223.0
2021-10-14 11:00:00,265.94,266.63,265.87,266.1,34823.0,245.0859,245.7218,245.0214,245.2334,34823.0
2021-10-14 11:10:00,266.13,266.65,266.13,266.64,11166.0,245.261,245.7402,245.261,245.731,11166.0
2021-10-14 11:20:00,266.64,266.69,266.39,266.44,8864.0,245.731,245.7771,245.5006,245.5467,8864.0
2021-10-14 11:30:00,266.53,266.74,266.38,266.71,6435.0,245.6297,245.8232,245.4914,245.7955,6435.0
2021-10-14 11:40:00,266.75,267.01,266.45,267.01,20607.0,245.8324,246.072,245.5559,246.072,20607.0
2021-10-14 11:50:00,267.03,267.08,266.59,266.61,8356.0,246.0904,246.1365,245.685,245.7034,8356.0
2021-10-14 12:00:00,266.66,266.89,266.6,266.62,4274.0,245.7495,245.9614,245.6942,245.7126,4274.0
2021-10-14 12:10:00,266.66,267.0,266.65,266.91,7269.0,245.7495,246.0628,245.7402,245.9799,7269.0
2021-10-14 12:20:00,266.9,267.21,266.63,266.98,12828.0,245.9706,246.2563,245.7218,246.0444,12828.0
2021-10-14 12:30:00,266.97,267.28,266.9,267.12,6903.0,246.0352,246.3208,245.9706,246.1734,6903.0
2021-10-14 12:40:00,267.12,267.73,267.01,267.56,19440.0,246.1734,246.7356,246.072,246.5789,19440.0
2021-10-14 12:50:00,267.57,267.77,267.37,267.77,10446.0,246.5881,246.7724,246.4038,246.7724,10446.0
2021-10-14 13:00:00,267.84,267.91,267.51,267.59,8485.0,246.8369,246.9014,246.5328,246.6065,8485.0
2021-10-14 13:10:00,267.49,267.59,267.41,267.51,7498.0,246.5144,246.6065,246.4406,246.5328,7498.0
2021-10-14 13:20:00,267.54,267.68,267.42,267.53,8507.0,246.5605,246.6895,246.4499,246.5512,8507.0
2021-10-14 13:30:00,267.61,268.1,267.61,268.09,13739.0,246.625,247.0765,246.625,247.0673,13739.0
2021-10-14 13:40:00,268.04,268.55,268.04,268.38,11872.0,247.0212,247.4913,247.0212,247.3346,11872.0
2021-10-14 13:50:00,268.38,268.57,268.26,268.44,7548.0,247.3346,247.5097,247.224,247.3899,7548.0
2021-10-14 14:00:00,268.37,268.57,268.19,268.33,7735.0,247.3254,247.5097,247.1595,247.2885,7735.0
2021-10-14 14:10:00,268.37,268.84,268.34,268.84,14648.0,247.3254,247.7585,247.2977,247.7585,14648.0
2021-10-14 14:20:00,268.76,269.1,268.7,269.1,10358.0,247.6848,247.9981,247.6295,247.9981,10358.0
2021-10-14 14:30:00,269.07,269.47,269.03,269.35,15359.0,247.9705,248.3391,247.9336,248.2285,15359.0
2021-10-14 14:40:00,269.4,269.48,268.83,269.12,35255.0,248.2746,248.3483,247.7493,248.0166,35255.0
2021-10-14 14:50:00,269.09,269.4,268.94,269.23,14771.0,247.9889,248.2746,247.8507,248.1179,14771.0
2021-10-14 15:00:00,269.24,269.27,269.03,269.05,11632.0,248.1271,248.1548,247.9336,247.952,11632.0
2021-10-14 15:10:00,269.06,269.34,269.03,269.29,11156.0,247.9613,248.2193,247.9336,248.1732,11156.0
2021-10-14 15:20:00,269.28,269.49,269.01,269.49,15853.0,248.164,248.3575,247.9152,248.3575,15853.0
2021-10-14 15:30:00,269.4,269.55,268.97,269.34,25399.0,248.2746,248.4128,247.8783,248.2193,25399.0
2021-10-14 15:40:00,269.34,269.59,269.27,269.48,51085.0,248.2193,248.4497,248.1548,248.3483,51085.0
2021-10-14 15:50:00,269.61,270.16,269.58,269.84,108753.0,248.4681,248.975,248.4405,248.6801,108753.0
2021-10-15 09:30:00,271.59,272.17,270.68,271.7,54180.0,250.2929,250.8274,249.4542,250.3942,54180.0
2021-10-15 09:40:00,271.9,272.44,271.7,272.24,12179.0,250.5786,251.0762,250.3942,250.8919,12179.0
2021-10-15 09:50:00,272.24,273.87,272.11,273.84,24252.0,250.8919,252.3941,250.7721,252.3664,24252.0
2021-10-15 10:00:00,273.81,274.68,273.53,274.61,20811.0,252.3388,253.1406,252.0807,253.0761,20811.0
2021-10-15 10:10:00,274.64,275.88,274.6,275.85,23477.0,253.1037,254.2465,253.0668,254.2188,23477.0
2021-10-15 10:20:00,275.66,275.8,274.83,275.38,46546.0,254.0437,254.1727,253.2788,253.7857,46546.0
2021-10-15 10:30:00,275.38,276.21,275.37,276.19,21415.0,253.7857,254.5506,253.7765,254.5322,21415.0
2021-10-15 10:40:00,276.19,276.63,275.82,276.55,24349.0,254.5322,254.9376,254.1912,254.8639,24349.0
2021-10-15 10:50:00,276.48,276.5,275.22,275.27,21492.0,254.7994,254.8178,253.6382,253.6843,21492.0
2021-10-15 11:00:00,275.36,275.82,275.24,275.42,9514.0,253.7672,254.1912,253.6566,253.8225,9514.0
2021-10-15 11:10:00,275.36,275.66,275.27,275.27,8095.0,253.7672,254.0437,253.6843,253.6843,8095.0
2021-10-15 11:20:00,275.31,275.58,275.21,275.44,11463.0,253.7212,253.97,253.629,253.841,11463.0
2021-10-15 11:30:00,275.42,275.53,275.25,275.3,13159.0,253.8225,253.9239,253.6659,253.7119,13159.0
2021-10-15 11:40:00,275.32,275.7,275.26,275.39,6974.0,253.7304,254.0806,253.6751,253.7949,6974.0
2021-10-15 11:50:00,275.37,275.42,275.22,275.27,10206.0,253.7765,253.8225,253.6382,253.6843,10206.0
2021-10-15 12:00:00,275.27,275.83,275.27,275.41,7650.0,253.6843,254.2004,253.6843,253.8133,7650.0
2021-10-15 12:10:00,275.5,275.68,275.36,275.54,6953.0,253.8963,254.0621,253.7672,253.9331,6953.0
2021-10-15 12:20:00,275.46,275.54,275.36,275.48,7855.0,253.8594,253.9331,253.7672,253.8778,7855.0
2021-10-15 12:30:00,275.51,275.63,275.39,275.46,6790.0,253.9055,254.0161,253.7949,253.8594,6790.0
2021-10-15 12:40:00,275.48,275.63,275.39,275.57,5783.0,253.8778,254.0161,253.7949,253.9608,5783.0
2021-10-15 12:50:00,275.45,275.54,275.22,275.23,7223.0,253.8502,253.9331,253.6382,253.6474,7223.0
2021-10-15 13:00:00,275.24,275.67,275.21,275.58,7601.0,253.6566,254.0529,253.629,253.97,7601.0
2021-10-15 13:10:00,275.55,275.66,275.52,275.65,10784.0,253.9423,254.0437,253.9147,254.0345,10784.0
2021-10-15 13:20:00,275.56,275.92,275.56,275.68,7293.0,253.9516,254.2833,253.9516,254.0621,7293.0
2021-10-15 13:30:00,275.78,276.12,275.63,275.98,6678.0,254.1543,254.4676,254.0161,254.3386,6678.0
2021-10-15 13:40:00,275.88,276.1,275.78,276.04,8082.0,254.2465,254.4492,254.1543,254.3939,8082.0
2021-10-15 13:50:00,276.04,276.17,275.99,275.99,7542.0,254.3939,254.5137,254.3478,254.3478,7542.0
2021-10-15 14:00:00,276.0,276.55,275.99,276.47,10330.0,254.3571,254.8639,254.3478,254.7902,10330.0
2021-10-15 14:10:00,276.47,276.67,276.41,276.67,7757.0,254.7902,254.9745,254.7349,254.9745,7757.0
2021-10-15 14:20:00,276.67,277.09,276.52,277.09,13812.0,254.9745,255.3616,254.8363,255.3616,13812.0
2021-10-15 14:30:00,277.09,277.16,276.93,277.1,16534.0,255.3616,255.4261,255.2141,255.3708,16534.0
2021-10-15 14:40:00,277.15,277.17,276.69,276.92,14398.0,255.4169,255.4353,254.9929,255.2049,14398.0
2021-10-15 14:50:00,276.93,277.09,276.8,277.09,9823.0,255.2141,255.3616,255.0943,255.3616,9823.0
2021-10-15 15:00:00,277.03,277.13,276.56,276.64,11966.0,255.3063,255.3984,254.8731,254.9469,11966.0
2021-10-15 15:10:00,276.65,276.65,276.43,276.43,13410.0,254.9561,254.9561,254.7533,254.7533,13410.0
2021-10-15 15:20:00,276.44,276.44,275.65,276.13,30349.0,254.7625,254.7625,254.0345,254.4769,30349.0
2021-10-15 15:30:00,276.08,276.25,275.52,275.87,24932.0,254.4308,254.5874,253.9147,254.2372,24932.0
2021-10-15 15:40:00,275.79,276.18,275.65,275.92,24074.0,254.1635,254.5229,254.0345,254.2833,24074.0
2021-10-15 15:50:00,276.02,276.02,275.38,275.58,80474.0,254.3755,254.3755,253.7857,253.97,80474.0
2021-10-18 09:30:00,274.19,274.32,273.12,273.46,15672.0,252.689,252.8088,251.7029,252.0162,15672.0
2021-10-18 09:40:00,273.96,275.54,273.75,275.17,9312.0,252.477,253.9331,252.2835,253.5921,9312.0
2021-10-18 09:50:00,274.97,275.72,274.59,275.71,4428.0,253.4078,254.099,253.0576,254.0898,4428.0
2021-10-18 10:00:00,275.68,275.81,275.01,275.08,14682.0,254.0621,254.182,253.4447,253.5092,14682.0
2021-10-18 10:10:00,275.16,275.5,274.81,275.02,9046.0,253.5829,253.8963,253.2604,253.4539,9046.0
2021-10-18 10:20:00,275.04,275.41,274.65,275.14,5098.0,253.4723,253.8133,253.1129,253.5645,5098.0
2021-10-18 10:30:00,275.23,275.36,274.86,275.11,11816.0,253.6474,253.7672,253.3064,253.5368,11816.0
2021-10-18 10:40:00,275.15,275.48,274.76,275.44,11330.0,253.5737,253.8778,253.2143,253.841,11330.0
2021-10-18 10:50:00,275.43,275.56,274.96,275.03,6068.0,253.8317,253.9516,253.3986,253.4631,6068.0
2021-10-18 11:00:00,275.12,275.67,275.03,275.43,9152.0,253.5461,254.0529,253.4631,253.8317,9152.0
2021-10-18 11:10:00,275.4,275.93,275.28,275.8,8277.0,253.8041,254.2925,253.6935,254.1727,8277.0
2021-10-18 11:20:00,275.87,276.47,275.86,276.19,8917.0,254.2372,254.7902,254.228,254.5322,8917.0
2021-10-18 11:30:00,276.1,276.1,275.49,275.54,11798.0,254.4492,254.4492,253.887,253.9331,11798.0
2021-10-18 11:40:00,275.59,275.71,275.11,275.11,10954.0,253.9792,254.0898,253.5368,253.5368,10954.0
2021-10-18 11:50:00,275.24,275.47,275.13,275.33,12446.0,253.6566,253.8686,253.5553,253.7396,12446.0
2021-10-18 12:00:00,275.34,275.92,275.34,275.65,9407.0,253.7488,254.2833,253.7488,254.0345,9407.0
2021-10-18 12:10:00,275.76,275.79,275.59,275.6,5145.0,254.1359,254.1635,253.9792,253.9884,5145.0
2021-10-18 12:20:00,275.6,275.66,275.38,275.62,8204.0,253.9884,254.0437,253.7857,254.0069,8204.0
2021-10-18 12:30:00,275.62,275.9,275.56,275.77,5510.0,254.0069,254.2649,253.9516,254.1451,5510.0
2021-10-18 12:40:00,275.74,275.77,275.44,275.65,5217.0,254.1174,254.1451,253.841,254.0345,5217.0
2021-10-18 12:50:00,275.41,275.68,275.18,275.68,10081.0,253.8133,254.0621,253.6014,254.0621,10081.0
2021-10-18 13:00:00,275.6,275.84,275.55,275.71,4590.0,253.9884,254.2096,253.9423,254.0898,4590.0
2021-10-18 13:10:00,275.71,275.79,275.58,275.75,11043.0,254.0898,254.1635,253.97,254.1267,11043.0
2021-10-18 13:20:00,275.71,275.84,275.65,275.65,5228.0,254.0898,254.2096,254.0345,254.0345,5228.0
2021-10-18 13:30:00,275.66,275.77,275.57,275.74,6036.0,254.0437,254.1451,253.9608,254.1174,6036.0
2021-10-18 13:40:00,275.74,275.92,275.69,275.89,6410.0,254.1174,254.2833,254.0714,254.2557,6410.0
2021-10-18 13:50:00,275.87,275.87,275.53,275.58,6376.0,254.2372,254.2372,253.9239,253.97,6376.0
2021-10-18 14:00:00,275.55,275.55,275.12,275.4,12354.0,253.9423,253.9423,253.5461,253.8041,12354.0
2021-10-18 14:10:00,275.36,275.7,275.36,275.69,3881.0,253.7672,254.0806,253.7672,254.0714,3881.0
2021-10-18 14:20:00,275.72,275.76,275.6,275.67,5114.0,254.099,254.1359,253.9884,254.0529,5114.0
2021-10-18 14:30:00,275.56,275.59,275.26,275.26,6632.0,253.9516,253.9792,253.6751,253.6751,6632.0
2021-10-18 14:40:00,275.22,275.32,274.93,275.09,5808.0,253.6382,253.7304,253.371,253.5184,5808.0
2021-10-18 14:50:00,275.13,275.13,274.86,274.86,6129.0,253.5553,253.5553,253.3064,253.3064,6129.0
2021-10-18 15:00:00,274.9,275.14,274.89,275.07,9822.0,253.3433,253.5645,253.3341,253.5,9822.0
2021-10-18 15:10:00,275.08,275.21,275.06,275.08,7981.0,253.5092,253.629,253.4908,253.5092,7981.0
2021-10-18 15:20:00,275.05,275.47,275.05,275.41,8395.0,253.4815,253.8686,253.4815,253.8133,8395.0
2021-10-18 15:30:00,275.37,275.49,275.24,275.45,15558.0,253.7765,253.887,253.6566,253.8502,15558.0
2021-10-18 15:40:00,275.44,275.93,275.34,275.85,20042.0,253.841,254.2925,253.7488,254.2188,20042.0
2021-10-18 15:50:00,275.93,276.3,275.7,275.79,63301.0,254.2925,254.6335,254.0806,254.1635,63301.0
2021-10-19 09:30:00,277.81,277.81,275.35,275.53,15097.0,256.0251,256.0251,253.758,253.9239,15097.0
2021-10-19 09:40:00,275.59,276.41,275.55,275.63,6521.0,253.9792,254.7349,253.9423,254.0161,6521.0
2021-10-19 09:50:00,275.75,276.32,275.36,275.95,8547.0,254.1267,254.652,253.7672,254.311,8547.0
2021-10-19 10:00:00,276.07,276.69,275.67,276.37,11880.0,254.4216,254.9929,254.0529,254.698,11880.0
2021-10-19 10:10:00,276.36,276.49,275.99,276.05,9817.0,254.6888,254.8086,254.3478,254.4031,9817.0
2021-10-19 10:20:00,276.05,276.06,275.09,275.36,16197.0,254.4031,254.4123,253.5184,253.7672,16197.0
2021-10-19 10:30:00,275.28,275.28,274.86,275.07,20281.0,253.6935,253.6935,253.3064,253.5,20281.0
2021-10-19 10:40:00,275.15,275.21,274.39,274.47,13557.0,253.5737,253.629,252.8733,252.947,13557.0
2021-10-19 10:50:00,274.41,275.07,274.35,274.87,16736.0,252.8917,253.5,252.8364,253.3157,16736.0
2021-10-19 11:00:00,274.87,274.98,274.52,274.76,11147.0,253.3157,253.417,252.9931,253.2143,11147.0
2021-10-19 11:10:00,274.76,275.35,274.76,275.24,5101.0,253.2143,253.758,253.2143,253.6566,5101.0
2021-10-19 11:20:00,275.21,275.34,274.78,274.9,10454.0,253.629,253.7488,253.2327,253.3433,10454.0
2021-10-19 11:30:00,274.79,274.9,274.59,274.75,7007.0,253.2419,253.3433,253.0576,253.2051,7007.0
2021-10-19 11:40:00,274.82,275.01,274.68,274.96,7010.0,253.2696,253.4447,253.1406,253.3986,7010.0
2021-10-19 11:50:00,275.03,275.34,274.81,275.19,12365.0,253.4631,253.7488,253.2604,253.6106,12365.0
2021-10-19 12:00:00,275.19,275.68,274.78,275.67,48093.0,253.6106,254.0621,253.2327,254.0529,48093.0
2021-10-19 12:10:00,275.76,275.89,275.58,275.62,8427.0,254.1359,254.2557,253.97,254.0069,8427.0
2021-10-19 12:20:00,275.59,275.69,275.12,275.12,7764.0,253.9792,254.0714,253.5461,253.5461,7764.0
2021-10-19 12:30:00,275.12,275.67,275.12,275.6,12756.0,253.5461,254.0529,253.5461,253.9884,12756.0
2021-10-19 12:40:00,275.6,275.77,275.58,275.62,6182.0,253.9884,254.1451,253.97,254.0069,6182.0
2021-10-19 12:50:00,275.5,275.74,275.37,275.68,5413.0,253.8963,254.1174,253.7765,254.0621,5413.0
2021-10-19 13:00:00,275.71,275.72,275.38,275.57,5048.0,254.0898,254.099,253.7857,253.9608,5048.0
2021-10-19 13:10:00,275.6,275.97,275.51,275.97,7819.0,253.9884,254.3294,253.9055,254.3294,7819.0
2021-10-19 13:20:00,275.96,275.96,275.57,275.78,4835.0,254.3202,254.3202,253.9608,254.1543,4835.0
2021-10-19 13:30:00,275.8,276.16,275.75,275.97,7470.0,254.1727,254.5045,254.1267,254.3294,7470.0
2021-10-19 13:40:00,275.96,276.04,275.79,275.79,5606.0,254.3202,254.3939,254.1635,254.1635,5606.0
2021-10-19 13:50:00,275.74,275.93,275.73,275.76,6459.0,254.1174,254.2925,254.1082,254.1359,6459.0
2021-10-19 14:00:00,275.77,275.94,275.65,275.77,6253.0,254.1451,254.3018,254.0345,254.1451,6253.0
2021-10-19 14:10:00,275.77,276.09,275.68,275.93,13450.0,254.1451,254.44,254.0621,254.2925,13450.0
2021-10-19 14:20:00,275.89,275.92,275.52,275.53,6689.0,254.2557,254.2833,253.9147,253.9239,6689.0
2021-10-19 14:30:00,275.53,275.55,275.0,275.07,8571.0,253.9239,253.9423,253.4355,253.5,8571.0
2021-10-19 14:40:00,275.07,275.37,275.03,275.37,6957.0,253.5,253.7765,253.4631,253.7765,6957.0
2021-10-19 14:50:00,275.36,275.36,275.13,275.2,7493.0,253.7672,253.7672,253.5553,253.6198,7493.0
2021-10-19 15:00:00,275.26,275.37,275.16,275.24,8428.0,253.6751,253.7765,253.5829,253.6566,8428.0
2021-10-19 15:10:00,275.33,275.33,275.14,275.31,10308.0,253.7396,253.7396,253.5645,253.7212,10308.0
2021-10-19 15:20:00,275.25,275.27,274.6,274.71,20995.0,253.6659,253.6843,253.0668,253.1682,20995.0
2021-10-19 15:30:00,274.68,274.8,274.29,274.61,14333.0,253.1406,253.2512,252.7811,253.0761,14333.0
2021-10-19 15:40:00,274.64,274.82,274.46,274.79,15242.0,253.1037,253.2696,252.9378,253.2419,15242.0
2021-10-19 15:50:00,274.86,275.07,274.63,274.9,56470.0,253.3064,253.5,253.0945,253.3433,56470.0
2021-10-20 09:30:00,275.0,276.51,274.31,274.31,27820.0,253.4355,254.8271,252.7996,252.7996,27820.0
2021-10-20 09:40:00,274.48,275.73,274.23,275.1,7003.0,252.9562,254.1082,252.7258,253.5276,7003.0
2021-10-20 09:50:00,275.52,275.83,275.26,275.6,5929.0,253.9147,254.2004,253.6751,253.9884,5929.0
2021-10-20 10:00:00,276.17,277.12,275.81,276.78,6332.0,254.5137,255.3892,254.182,255.0759,6332.0
2021-10-20 10:10:00,276.87,277.24,276.56,276.59,11054.0,255.1588,255.4998,254.8731,254.9008,11054.0
2021-10-20 10:20:00,276.7,277.2,276.58,277.2,5861.0,255.0022,255.463,254.8916,255.463,5861.0
2021-10-20 10:30:00,277.42,277.58,276.74,277.12,7065.0,255.6657,255.8132,255.039,255.3892,7065.0
2021-10-20 10:40:00,277.03,277.34,276.89,276.89,6005.0,255.3063,255.592,255.1773,255.1773,6005.0
2021-10-20 10:50:00,277.23,277.48,277.11,277.11,3813.0,255.4906,255.721,255.38,255.38,3813.0
2021-10-20 11:00:00,277.23,277.76,277.12,277.7,7664.0,255.4906,255.979,255.3892,255.9237,7664.0
2021-10-20 11:10:00,277.8,278.01,277.63,277.88,7547.0,256.0159,256.2094,255.8592,256.0896,7547.0
2021-10-20 11:20:00,277.99,278.14,277.84,278.08,3998.0,256.191,256.3292,256.0528,256.2739,3998.0
2021-10-20 11:30:00,277.94,278.09,277.85,277.85,6395.0,256.1449,256.2832,256.062,256.062,6395.0
2021-10-20 11:40:00,277.78,278.26,277.78,278.26,3532.0,255.9975,256.4398,255.9975,256.4398,3532.0
2021-10-20 11:50:00,278.25,278.58,278.23,278.57,10202.0,256.4306,256.7347,256.4122,256.7255,10202.0
2021-10-20 12:00:00,278.58,278.88,278.45,278.57,9252.0,256.7347,257.0112,256.6149,256.7255,9252.0
2021-10-20 12:10:00,278.69,278.69,278.28,278.49,23424.0,256.8361,256.8361,256.4583,256.6518,23424.0
2021-10-20 12:20:00,278.45,278.53,278.19,278.46,5571.0,256.6149,256.6887,256.3753,256.6241,5571.0
2021-10-20 12:30:00,278.42,278.66,278.33,278.58,5457.0,256.5873,256.8085,256.5043,256.7347,5457.0
2021-10-20 12:40:00,278.66,278.99,278.66,278.85,18432.0,256.8085,257.1126,256.8085,256.9836,18432.0
2021-10-20 12:50:00,278.83,279.3,278.75,279.29,9764.0,256.9651,257.3983,256.8914,257.3891,9764.0
2021-10-20 13:00:00,279.3,279.87,279.05,279.85,34028.0,257.3983,257.9236,257.1679,257.9051,34028.0
2021-10-20 13:10:00,279.81,280.01,279.2,279.2,42268.0,257.8683,258.0526,257.3061,257.3061,42268.0
2021-10-20 13:20:00,279.13,279.38,278.94,279.38,8765.0,257.2416,257.472,257.0665,257.472,8765.0
2021-10-20 13:30:00,279.33,279.51,279.24,279.24,4864.0,257.4259,257.5918,257.343,257.343,4864.0
2021-10-20 13:40:00,279.19,279.36,279.06,279.35,5204.0,257.2969,257.4536,257.1771,257.4444,5204.0
2021-10-20 13:50:00,279.31,279.49,279.19,279.41,10440.0,257.4075,257.5734,257.2969,257.4997,10440.0
2021-10-20 14:00:00,279.35,279.57,279.29,279.48,9345.0,257.4444,257.6471,257.3891,257.5642,9345.0
2021-10-20 14:10:00,279.55,279.55,279.3,279.35,9650.0,257.6287,257.6287,257.3983,257.4444,9650.0
2021-10-20 14:20:00,279.26,279.59,279.26,279.37,8000.0,257.3614,257.6655,257.3614,257.4628,8000.0
2021-10-20 14:30:00,279.42,279.47,279.36,279.46,4354.0,257.5089,257.5549,257.4536,257.5457,4354.0
2021-10-20 14:40:00,279.5,279.55,279.19,279.37,6257.0,257.5826,257.6287,257.2969,257.4628,6257.0
2021-10-20 14:50:00,279.35,279.52,279.27,279.43,7261.0,257.4444,257.601,257.3706,257.5181,7261.0
2021-10-20 15:00:00,279.48,279.49,279.19,279.22,9882.0,257.5642,257.5734,257.2969,257.3246,9882.0
2021-10-20 15:10:00,279.15,279.26,278.96,279.08,8590.0,257.26,257.3614,257.0849,257.1955,8590.0
2021-10-20 15:20:00,279.04,279.23,278.94,278.99,23895.0,257.1587,257.3338,257.0665,257.1126,23895.0
2021-10-20 15:30:00,278.91,279.63,278.86,279.28,14179.0,257.0389,257.7024,256.9928,257.3798,14179.0
2021-10-20 15:40:00,279.32,279.38,279.03,279.03,21642.0,257.4167,257.472,257.1494,257.1494,21642.0
2021-10-20 15:50:00,278.98,279.32,278.82,279.27,58020.0,257.1034,257.4167,256.9559,257.3706,58020.0
2021-10-21 09:30:00,281.99,286.69,281.96,284.02,100456.0,259.8773,264.2088,259.8497,261.7482,100456.0
2021-10-21 09:40:00,284.4,286.43,284.35,286.27,39291.0,262.0984,263.9692,262.0523,263.8217,39291.0
2021-10-21 09:50:00,286.15,286.57,284.87,285.09,33274.0,263.7111,264.0982,262.5315,262.7342,33274.0
2021-10-21 10:00:00,285.18,285.81,284.6,284.65,37477.0,262.8172,263.3978,262.2827,262.3287,37477.0
2021-10-21 10:10:00,284.83,285.25,284.14,285.25,13612.0,262.4946,262.8817,261.8587,262.8817,13612.0
2021-10-21 10:20:00,285.28,286.29,284.98,285.9,21430.0,262.9093,263.8401,262.6329,263.4807,21430.0
2021-10-21 10:30:00,285.86,286.24,285.46,285.88,45224.0,263.4439,263.7941,263.0752,263.4623,45224.0
2021-10-21 10:40:00,285.88,285.98,284.96,285.0,19811.0,263.4623,263.5545,262.6144,262.6513,19811.0
2021-10-21 10:50:00,284.9,285.38,284.39,284.41,28885.0,262.5591,263.0015,262.0891,262.1076,28885.0
2021-10-21 11:00:00,284.38,284.56,283.56,283.62,17119.0,262.0799,262.2458,261.3242,261.3795,17119.0
2021-10-21 11:10:00,283.65,284.5,283.65,283.87,20070.0,261.4072,262.1905,261.4072,261.6099,20070.0
2021-10-21 11:20:00,283.9,284.06,283.12,283.29,12938.0,261.6376,261.785,260.9187,261.0754,12938.0
2021-10-21 11:30:00,283.15,283.18,282.71,283.0,3848.0,260.9464,260.974,260.5409,260.8081,3848.0
2021-10-21 11:40:00,282.96,283.31,282.85,283.09,9338.0,260.7713,261.0938,260.6699,260.8911,9338.0
2021-10-21 11:50:00,283.07,283.12,282.43,282.51,4509.0,260.8726,260.9187,260.2828,260.3566,4509.0
2021-10-21 12:00:00,282.43,282.6,282.16,282.16,3345.0,260.2828,260.4395,260.034,260.034,3345.0
2021-10-21 12:10:00,282.17,282.77,282.07,282.76,6870.0,260.0432,260.5962,259.9511,260.587,6870.0
2021-10-21 12:20:00,282.61,283.0,282.61,282.85,5543.0,260.4487,260.8081,260.4487,260.6699,5543.0
2021-10-21 12:30:00,282.82,282.96,282.69,282.8,4202.0,260.6423,260.7713,260.5224,260.6238,4202.0
2021-10-21 12:40:00,282.99,282.99,282.15,282.22,6884.0,260.7989,260.7989,260.0248,260.0893,6884.0
2021-10-21 12:50:00,282.18,282.27,282.02,282.06,8644.0,260.0524,260.1354,259.905,259.9418,8644.0
2021-10-21 13:00:00,282.06,282.43,282.06,282.41,5899.0,259.9418,260.2828,259.9418,260.2644,5899.0
2021-10-21 13:10:00,282.3,282.46,282.07,282.34,16631.0,260.163,260.3105,259.9511,260.1999,16631.0
2021-10-21 13:20:00,282.3,282.55,282.14,282.55,9913.0,260.163,260.3934,260.0156,260.3934,9913.0
2021-10-21 13:30:00,282.55,282.67,282.45,282.57,3834.0,260.3934,260.504,260.3013,260.4119,3834.0
2021-10-21 13:40:00,282.56,283.02,282.56,282.91,5280.0,260.4026,260.8266,260.4026,260.7252,5280.0
2021-10-21 13:50:00,282.84,282.95,282.72,282.78,3907.0,260.6607,260.7621,260.5501,260.6054,3907.0
2021-10-21 14:00:00,282.82,283.06,282.82,282.93,3106.0,260.6423,260.8634,260.6423,260.7436,3106.0
2021-10-21 14:10:00,282.91,283.26,282.87,283.23,3880.0,260.7252,261.0477,260.6883,261.0201,3880.0
2021-10-21 14:20:00,283.17,283.38,283.04,283.13,10755.0,260.9648,261.1583,260.845,260.9279,10755.0
2021-10-21 14:30:00,283.09,283.19,283.04,283.09,9438.0,260.8911,260.9832,260.845,260.8911,9438.0
2021-10-21 14:40:00,283.05,283.13,282.92,282.98,6994.0,260.8542,260.9279,260.7344,260.7897,6994.0
2021-10-21 14:50:00,282.94,283.0,282.59,282.63,7416.0,260.7528,260.8081,260.4303,260.4672,7416.0
2021-10-21 15:00:00,282.64,282.93,282.52,282.78,7005.0,260.4764,260.7436,260.3658,260.6054,7005.0
2021-10-21 15:10:00,282.82,282.86,282.49,282.66,29551.0,260.6423,260.6791,260.3381,260.4948,29551.0
2021-10-21 15:20:00,282.66,283.17,282.65,282.85,20736.0,260.4948,260.9648,260.4856,260.6699,20736.0
2021-10-21 15:30:00,282.8,282.87,282.09,282.1,28885.0,260.6238,260.6883,259.9695,259.9787,28885.0
2021-10-21 15:40:00,282.18,282.68,282.06,282.68,41355.0,260.0524,260.5132,259.9418,260.5132,41355.0
2021-10-21 15:50:00,282.69,282.97,282.43,282.69,110105.0,260.5224,260.7805,260.2828,260.5224,110105.0
2021-10-22 09:30:00,282.8,284.48,282.45,284.13,19356.0,260.6238,262.1721,260.3013,261.8495,19356.0
2021-10-22 09:40:00,283.87,284.36,282.99,284.22,14260.0,261.6099,262.0615,260.7989,261.9325,14260.0
2021-10-22 09:50:00,284.24,284.99,284.23,284.34,23582.0,261.9509,262.6421,261.9417,262.0431,23582.0
2021-10-22 10:00:00,284.34,285.36,283.79,285.04,15805.0,262.0431,262.9831,261.5362,262.6882,15805.0
2021-10-22 10:10:00,285.21,285.65,284.82,285.64,12486.0,262.8448,263.2503,262.4854,263.2411,12486.0
2021-10-22 10:20:00,285.64,285.89,284.85,285.37,24036.0,263.2411,263.4715,262.5131,262.9923,24036.0
2021-10-22 10:30:00,285.28,285.84,285.11,285.82,6434.0,262.9093,263.4254,262.7527,263.407,6434.0
2021-10-22 10:40:00,285.82,286.37,285.65,286.23,8071.0,263.407,263.9139,263.2503,263.7849,8071.0
2021-10-22 10:50:00,286.0,286.25,285.68,285.97,6723.0,263.5729,263.8033,263.278,263.5452,6723.0
2021-10-22 11:00:00,286.17,287.24,286.16,286.92,17364.0,263.7296,264.7157,263.7203,264.4207,17364.0
2021-10-22 11:10:00,286.93,287.13,286.68,286.81,7121.0,264.43,264.6143,264.1996,264.3194,7121.0
2021-10-22 11:20:00,286.8,287.16,286.59,286.68,14129.0,264.3102,264.6419,264.1166,264.1996,14129.0
2021-10-22 11:30:00,286.82,286.94,286.07,286.19,7905.0,264.3286,264.4392,263.6374,263.748,7905.0
2021-10-22 11:40:00,286.19,286.43,285.73,286.41,36922.0,263.748,263.9692,263.3241,263.9507,36922.0
2021-10-22 11:50:00,286.45,286.88,286.08,286.67,31046.0,263.9876,264.3839,263.6466,264.1903,31046.0
2021-10-22 12:00:00,286.78,287.14,286.53,286.86,9473.0,264.2917,264.6235,264.0613,264.3654,9473.0
2021-10-22 12:10:00,286.85,286.99,286.81,286.88,6183.0,264.3562,264.4853,264.3194,264.3839,6183.0
2021-10-22 12:20:00,286.72,286.81,286.49,286.75,9616.0,264.2364,264.3194,264.0245,264.2641,9616.0
2021-10-22 12:30:00,286.82,287.21,286.77,287.01,12016.0,264.3286,264.688,264.2825,264.5037,12016.0
2021-10-22 12:40:00,287.07,287.37,287.07,287.31,6173.0,264.559,264.8355,264.559,264.7802,6173.0
2021-10-22 12:50:00,287.31,287.51,287.27,287.46,6958.0,264.7802,264.9645,264.7433,264.9184,6958.0
2021-10-22 13:00:00,287.49,287.54,287.35,287.53,4588.0,264.946,264.9921,264.817,264.9829,4588.0
2021-10-22 13:10:00,287.54,288.12,287.5,288.08,31188.0,264.9921,265.5266,264.9553,265.4898,31188.0
2021-10-22 13:20:00,288.08,288.37,288.02,288.22,9498.0,265.4898,265.757,265.4345,265.6188,9498.0
2021-10-22 13:30:00,288.12,288.16,287.86,287.86,5853.0,265.5266,265.5635,265.287,265.287,5853.0
2021-10-22 13:40:00,287.94,288.49,287.81,288.44,19270.0,265.3608,265.8676,265.241,265.8216,19270.0
2021-10-22 13:50:00,288.44,288.85,288.36,288.63,20737.0,265.8216,266.1994,265.7478,265.9967,20737.0
2021-10-22 14:00:00,288.83,288.83,287.61,287.76,33052.0,266.181,266.181,265.0566,265.1949,33052.0
2021-10-22 14:10:00,287.71,287.92,287.01,287.64,12091.0,265.1488,265.3423,264.5037,265.0843,12091.0
2021-10-22 14:20:00,287.64,287.92,287.53,287.92,15511.0,265.0843,265.3423,264.9829,265.3423,15511.0
2021-10-22 14:30:00,287.94,288.34,287.82,288.18,23648.0,265.3608,265.7294,265.2502,265.5819,23648.0
2021-10-22 14:40:00,288.15,288.23,287.53,287.93,14907.0,265.5543,265.628,264.9829,265.3515,14907.0
2021-10-22 14:50:00,287.78,287.78,287.12,287.39,11592.0,265.2133,265.2133,264.6051,264.8539,11592.0
2021-10-22 15:00:00,287.44,287.93,287.27,287.76,7076.0,264.9,265.3515,264.7433,265.1949,7076.0
2021-10-22 15:10:00,287.85,288.26,287.76,287.86,15132.0,265.2778,265.6557,265.1949,265.287,15132.0
2021-10-22 15:20:00,287.93,288.18,287.5,287.64,13786.0,265.3515,265.5819,264.9553,265.0843,13786.0
2021-10-22 15:30:00,287.68,287.87,287.17,287.25,14408.0,265.1211,265.2962,264.6511,264.7249,14408.0
2021-10-22 15:40:00,287.09,287.29,286.87,287.13,13671.0,264.5774,264.7617,264.3747,264.6143,13671.0
2021-10-22 15:50:00,287.11,287.28,286.49,286.51,58254.0,264.5958,264.7525,264.0245,264.0429,58254.0
2021-10-25 09:30:00,286.86,287.13,285.94,286.73,26020.0,264.3654,264.6143,263.5176,264.2456,26020.0
2021-10-25 09:40:00,286.36,287.01,286.29,286.56,17797.0,263.9047,264.5037,263.8401,264.089,17797.0
2021-10-25 09:50:00,286.42,288.41,286.0,287.94,9857.0,263.96,265.7939,263.5729,265.3608,9857.0
2021-10-25 10:00:00,287.95,288.3,287.68,288.26,9923.0,265.37,265.6925,265.1211,265.6557,9923.0
2021-10-25 10:10:00,288.12,288.92,288.05,288.57,7492.0,265.5266,266.2639,265.4621,265.9414,7492.0
2021-10-25 10:20:00,288.49,288.75,288.03,288.56,7326.0,265.8676,266.1072,265.4437,265.9321,7326.0
2021-10-25 10:30:00,288.57,288.93,288.09,288.83,6235.0,265.9414,266.2731,265.499,266.181,6235.0
2021-10-25 10:40:00,288.83,289.43,288.76,289.31,8585.0,266.181,266.7339,266.1165,266.6233,8585.0
2021-10-25 10:50:00,289.17,289.89,289.16,289.57,5605.0,266.4943,267.1578,266.4851,266.8629,5605.0
2021-10-25 11:00:00,289.45,289.81,289.35,289.53,8259.0,266.7524,267.0841,266.6602,266.8261,8259.0
2021-10-25 11:10:00,289.59,290.09,289.47,289.95,36621.0,266.8814,267.3422,266.7708,267.2131,36621.0
2021-10-25 11:20:00,289.95,289.98,289.44,289.58,7725.0,267.2131,267.2408,266.7431,266.8722,7725.0
2021-10-25 11:30:00,289.49,289.68,289.45,289.52,7570.0,266.7892,266.9643,266.7524,266.8169,7570.0
2021-10-25 11:40:00,289.65,289.97,289.52,289.65,5773.0,266.9367,267.2316,266.8169,266.9367,5773.0
2021-10-25 11:50:00,289.68,289.99,289.64,289.96,2587.0,266.9643,267.25,266.9275,267.2224,2587.0
2021-10-25 12:00:00,289.95,290.52,289.91,290.49,7829.0,267.2131,267.7384,267.1763,267.7108,7829.0
2021-10-25 12:10:00,290.43,290.51,290.27,290.37,3832.0,267.6555,267.7292,267.508,267.6002,3832.0
2021-10-25 12:20:00,290.4,290.48,289.68,289.75,4000.0,267.6279,267.7016,266.9643,267.0288,4000.0
2021-10-25 12:30:00,289.6,289.7,289.44,289.49,5289.0,266.8906,266.9827,266.7431,266.7892,5289.0
2021-10-25 12:40:00,289.41,289.62,289.31,289.53,5962.0,266.7155,266.909,266.6233,266.8261,5962.0
2021-10-25 12:50:00,289.51,289.74,289.46,289.68,7452.0,266.8076,267.0196,266.7616,266.9643,7452.0
2021-10-25 13:00:00,289.69,289.97,289.69,289.79,3944.0,266.9735,267.2316,266.9735,267.0657,3944.0
2021-10-25 13:10:00,289.79,290.01,289.49,289.56,9228.0,267.0657,267.2684,266.7892,266.8537,9228.0
2021-10-25 13:20:00,289.51,289.51,288.96,288.96,5526.0,266.8076,266.8076,266.3008,266.3008,5526.0
2021-10-25 13:30:00,289.0,289.1,288.55,288.55,8891.0,266.3376,266.4298,265.9229,265.9229,8891.0
2021-10-25 13:40:00,288.51,288.54,288.32,288.35,8136.0,265.8861,265.9137,265.711,265.7386,8136.0
2021-10-25 13:50:00,288.39,288.66,288.29,288.55,6094.0,265.7755,266.0243,265.6833,265.9229,6094.0
2021-10-25 14:00:00,288.54,288.59,288.28,288.39,4301.0,265.9137,265.9598,265.6741,265.7755,4301.0
2021-10-25 14:10:00,288.36,288.39,288.21,288.31,5601.0,265.7478,265.7755,265.6096,265.7017,5601.0
2021-10-25 14:20:00,288.31,288.36,287.91,288.25,13088.0,265.7017,265.7478,265.3331,265.6465,13088.0
2021-10-25 14:30:00,288.29,288.33,287.92,288.15,9386.0,265.6833,265.7202,265.3423,265.5543,9386.0
2021-10-25 14:40:00,288.2,288.2,287.96,288.06,7646.0,265.6004,265.6004,265.3792,265.4713,7646.0
2021-10-25 14:50:00,288.12,288.16,287.74,287.98,14786.0,265.5266,265.5635,265.1764,265.3976,14786.0
2021-10-25 15:00:00,287.97,287.97,287.77,287.87,9745.0,265.3884,265.3884,265.2041,265.2962,9745.0
2021-10-25 15:10:00,287.83,287.86,287.7,287.81,11104.0,265.2594,265.287,265.1396,265.241,11104.0
2021-10-25 15:20:00,287.75,287.75,287.42,287.45,15062.0,265.1857,265.1857,264.8815,264.9092,15062.0
2021-10-25 15:30:00,287.43,287.45,287.08,287.34,24698.0,264.8908,264.9092,264.5682,264.8078,24698.0
2021-10-25 15:40:00,287.37,287.45,287.1,287.33,25776.0,264.8355,264.9092,264.5866,264.7986,25776.0
2021-10-25 15:50:00,287.37,287.54,287.13,287.54,83919.0,264.8355,264.9921,264.6143,264.9921,83919.0
2021-10-26 09:30:00,288.68,289.58,287.49,288.09,42468.0,266.0427,266.8722,264.946,265.499,42468.0
2021-10-26 09:40:00,287.88,289.4,287.85,289.38,14066.0,265.3055,266.7063,265.2778,266.6878,14066.0
2021-10-26 09:50:00,289.3,289.42,288.35,288.35,14925.0,266.6141,266.7247,265.7386,265.7386,14925.0
2021-10-26 10:00:00,288.31,288.76,288.08,288.26,16182.0,265.7017,266.1165,265.4898,265.6557,16182.0
2021-10-26 10:10:00,288.54,289.01,288.14,288.86,17323.0,265.9137,266.3469,265.5451,266.2086,17323.0
2021-10-26 10:20:00,288.88,289.08,288.7,288.92,20699.0,266.227,266.4114,266.0612,266.2639,20699.0
2021-10-26 10:30:00,288.99,289.54,288.73,289.3,10751.0,266.3284,266.8353,266.0888,266.6141,10751.0
2021-10-26 10:40:00,289.21,289.21,288.51,288.92,16356.0,266.5312,266.5312,265.8861,266.2639,16356.0
2021-10-26 10:50:00,289.09,289.53,289.09,289.52,6406.0,266.4206,266.8261,266.4206,266.8169,6406.0
2021-10-26 11:00:00,289.57,290.01,289.15,289.39,12048.0,266.8629,267.2684,266.4759,266.6971,12048.0
2021-10-26 11:10:00,289.5,289.84,289.42,289.61,5374.0,266.7984,267.1118,266.7247,266.8998,5374.0
2021-10-26 11:20:00,289.74,289.74,289.32,289.4,6252.0,267.0196,267.0196,266.6325,266.7063,6252.0
2021-10-26 11:30:00,289.35,289.75,289.22,289.62,6956.0,266.6602,267.0288,266.5404,266.909,6956.0
2021-10-26 11:40:00,289.71,289.84,289.42,289.43,6105.0,266.992,267.1118,266.7247,266.7339,6105.0
2021-10-26 11:50:00,289.35,289.79,289.19,289.19,6972.0,266.6602,267.0657,266.5127,266.5127,6972.0
2021-10-26 12:00:00,289.17,289.17,288.84,288.95,7096.0,266.4943,266.4943,266.1902,266.2916,7096.0
2021-10-26 12:10:00,288.92,289.14,288.64,289.02,7409.0,266.2639,266.4667,266.0059,266.3561,7409.0
2021-10-26 12:20:00,289.12,289.18,288.71,288.71,5551.0,266.4482,266.5035,266.0704,266.0704,5551.0
2021-10-26 12:30:00,288.7,288.88,288.5,288.76,15500.0,266.0612,266.227,265.8768,266.1165,15500.0
2021-10-26 12:40:00,288.72,288.93,288.54,288.72,12279.0,266.0796,266.2731,265.9137,266.0796,12279.0
2021-10-26 12:50:00,288.66,289.0,288.58,288.93,12155.0,266.0243,266.3376,265.9506,266.2731,12155.0
2021-10-26 13:00:00,288.83,289.37,288.81,289.33,7259.0,266.181,266.6786,266.1625,266.6418,7259.0
2021-10-26 13:10:00,289.26,289.34,289.13,289.26,5642.0,266.5772,266.651,266.4574,266.5772,5642.0
2021-10-26 13:20:00,289.19,289.28,288.88,289.22,6056.0,266.5127,266.5957,266.227,266.5404,6056.0
2021-10-26 13:30:00,289.21,289.43,288.99,289.37,7719.0,266.5312,266.7339,266.3284,266.6786,7719.0
2021-10-26 13:40:00,289.39,289.39,289.02,289.12,9107.0,266.6971,266.6971,266.3561,266.4482,9107.0
2021-10-26 13:50:00,289.03,289.28,288.9,289.28,8947.0,266.3653,266.5957,266.2455,266.5957,8947.0
2021-10-26 14:00:00,289.35,289.5,289.2,289.34,10354.0,266.6602,266.7984,266.522,266.651,10354.0
2021-10-26 14:10:00,289.3,289.55,289.23,289.46,11780.0,266.6141,266.8445,266.5496,266.7616,11780.0
2021-10-26 14:20:00,289.47,289.49,289.18,289.18,7689.0,266.7708,266.7892,266.5035,266.5035,7689.0
2021-10-26 14:30:00,289.19,289.47,289.16,289.2,23572.0,266.5127,266.7708,266.4851,266.522,23572.0
2021-10-26 14:40:00,289.18,289.42,289.18,289.31,7944.0,266.5035,266.7247,266.5035,266.6233,7944.0
2021-10-26 14:50:00,289.25,289.55,289.09,289.44,16715.0,266.568,266.8445,266.4206,266.7431,16715.0
2021-10-26 15:00:00,289.51,289.57,289.17,289.27,33900.0,266.8076,266.8629,266.4943,266.5865,33900.0
2021-10-26 15:10:00,289.16,289.19,288.28,288.55,19985.0,266.4851,266.5127,265.6741,265.9229,19985.0
2021-10-26 15:20:00,288.54,288.77,287.96,287.96,22530.0,265.9137,266.1257,265.3792,265.3792,22530.0
2021-10-26 15:30:00,288.0,288.02,286.73,286.84,59142.0,265.4161,265.4345,264.2456,264.347,59142.0
2021-10-26 15:40:00,286.76,287.47,286.76,287.07,41540.0,264.2733,264.9276,264.2733,264.559,41540.0
2021-10-26 15:50:00,287.09,287.23,286.36,286.6,119789.0,264.5774,264.7064,263.9047,264.1258,119789.0
2021-10-27 09:30:00,290.17,292.0,288.53,289.3,68455.0,267.4159,269.1024,265.9045,266.6141,68455.0
2021-10-27 09:40:00,289.3,290.7,288.59,290.7,51241.0,266.6141,267.9043,265.9598,267.9043,51241.0
2021-10-27 09:50:00,290.76,293.27,290.63,293.0,55150.0,267.9596,270.2728,267.8398,270.024,55150.0
2021-10-27 10:00:00,293.0,293.61,292.22,293.07,29166.0,270.024,270.5861,269.3051,270.0885,29166.0
2021-10-27 10:10:00,292.93,293.58,291.99,291.99,15431.0,269.9595,270.5585,269.0932,269.0932,15431.0
2021-10-27 10:20:00,291.88,292.41,291.33,291.6,11186.0,268.9918,269.4802,268.4849,268.7338,11186.0
2021-10-27 10:30:00,291.67,292.47,290.99,291.16,12463.0,268.7983,269.5355,268.1716,268.3283,12463.0
2021-10-27 10:40:00,291.31,292.0,291.29,291.61,28085.0,268.4665,269.1024,268.4481,268.743,28085.0
2021-10-27 10:50:00,291.68,292.37,291.01,291.9,15651.0,268.8075,269.4434,268.19,269.0102,15651.0
2021-10-27 11:00:00,291.85,292.12,291.13,291.41,15623.0,268.9642,269.213,268.3006,268.5587,15623.0
2021-10-27 11:10:00,291.45,291.8,290.54,291.08,15564.0,268.5955,268.9181,267.7569,268.2545,15564.0
2021-10-27 11:20:00,291.06,291.46,290.75,291.34,11796.0,268.2361,268.6047,267.9504,268.4941,11796.0
2021-10-27 11:30:00,291.22,291.37,290.58,291.37,14133.0,268.3836,268.5218,267.7937,268.5218,14133.0
2021-10-27 11:40:00,291.36,291.36,290.03,290.24,16765.0,268.5126,268.5126,267.2869,267.4804,16765.0
2021-10-27 11:50:00,289.99,290.24,288.74,289.01,10191.0,267.25,267.4804,266.098,266.3469,10191.0
2021-10-27 12:00:00,289.11,290.04,289.1,289.86,6826.0,266.439,267.2961,266.4298,267.1302,6826.0
2021-10-27 12:10:00,289.91,290.38,289.84,290.28,6641.0,267.1763,267.6094,267.1118,267.5173,6641.0
2021-10-27 12:20:00,290.34,290.53,289.79,289.96,8663.0,267.5726,267.7477,267.0657,267.2224,8663.0
2021-10-27 12:30:00,289.94,289.94,289.61,289.64,9722.0,267.2039,267.2039,266.8998,266.9275,9722.0
2021-10-27 12:40:00,289.67,289.75,289.17,289.7,12376.0,266.9551,267.0288,266.4943,266.9827,12376.0
2021-10-27 12:50:00,289.63,289.86,289.22,289.23,6335.0,266.9182,267.1302,266.5404,266.5496,6335.0
2021-10-27 13:00:00,289.24,289.81,289.06,289.71,8776.0,266.5588,267.0841,266.3929,266.992,8776.0
2021-10-27 13:10:00,289.5,289.63,289.02,289.12,8154.0,266.7984,266.9182,266.3561,266.4482,8154.0
2021-10-27 13:20:00,289.14,289.18,288.63,288.72,5532.0,266.4667,266.5035,265.9967,266.0796,5532.0
2021-10-27 13:30:00,288.72,288.82,288.36,288.4,3857.0,266.0796,266.1718,265.7478,265.7847,3857.0
2021-10-27 13:40:00,288.34,288.92,288.24,288.64,7870.0,265.7294,266.2639,265.6372,266.0059,7870.0
2021-10-27 13:50:00,288.81,289.06,288.8,288.82,14823.0,266.1625,266.3929,266.1533,266.1718,14823.0
2021-10-27 14:00:00,288.93,289.39,288.69,289.39,6990.0,266.2731,266.6971,266.0519,266.6971,6990.0
2021-10-27 14:10:00,289.56,290.43,289.56,290.06,13661.0,266.8537,267.6555,266.8537,267.3145,13661.0
2021-10-27 14:20:00,290.03,290.15,289.23,289.74,10077.0,267.2869,267.3975,266.5496,267.0196,10077.0
2021-10-27 14:30:00,289.83,289.83,289.33,289.58,6429.0,267.1026,267.1026,266.6418,266.8722,6429.0
2021-10-27 14:40:00,289.46,289.59,289.07,289.09,27233.0,266.7616,266.8814,266.4021,266.4206,27233.0
2021-10-27 14:50:00,289.24,289.55,289.01,289.55,6163.0,266.5588,266.8445,266.3469,266.8445,6163.0
2021-10-27 15:00:00,289.53,289.69,289.23,289.23,5600.0,266.8261,266.9735,266.5496,266.5496,5600.0
2021-10-27 15:10:00,289.42,289.46,288.07,288.1,8339.0,266.7247,266.7616,265.4806,265.5082,8339.0
2021-10-27 15:20:00,288.14,288.74,288.13,288.74,7462.0,265.5451,266.098,265.5359,266.098,7462.0
2021-10-27 15:30:00,288.8,288.81,288.24,288.76,14796.0,266.1533,266.1625,265.6372,266.1165,14796.0
2021-10-27 15:40:00,288.77,289.18,288.41,288.44,19619.0,266.1257,266.5035,265.7939,265.8216,19619.0
2021-10-27 15:50:00,288.33,288.48,287.05,287.05,120607.0,265.7202,265.8584,264.5405,264.5405,120607.0
2021-10-28 09:30:00,290.13,291.5,290.05,291.16,54920.0,267.379,268.6416,267.3053,268.3283,54920.0
2021-10-28 09:40:00,291.18,291.36,290.67,290.67,22163.0,268.3467,268.5126,267.8767,267.8767,22163.0
2021-10-28 09:50:00,290.69,291.35,290.54,290.8,30830.0,267.8951,268.5034,267.7569,267.9965,30830.0
2021-10-28 10:00:00,290.7,291.7,290.66,291.18,22370.0,267.9043,268.8259,267.8675,268.3467,22370.0
2021-10-28 10:10:00,291.22,291.48,290.1,290.27,15597.0,268.3836,268.6232,267.3514,267.508,15597.0
2021-10-28 10:20:00,290.24,291.62,290.22,291.54,26201.0,267.4804,268.7522,267.462,268.6785,26201.0
2021-10-28 10:30:00,291.62,291.91,291.34,291.56,15394.0,268.7522,269.0194,268.4941,268.6969,15394.0
2021-10-28 10:40:00,291.62,291.77,291.25,291.66,11456.0,268.7522,268.8904,268.4112,268.789,11456.0
2021-10-28 10:50:00,291.67,292.1,291.52,291.94,10112.0,268.7983,269.1945,268.66,269.0471,10112.0
2021-10-28 11:00:00,292.02,292.35,291.82,292.01,29033.0,269.1208,269.4249,268.9365,269.1116,29033.0
2021-10-28 11:10:00,292.01,292.02,291.04,291.1,21184.0,269.1116,269.1208,268.2177,268.273,21184.0
2021-10-28 11:20:00,291.16,291.65,290.89,290.99,17604.0,268.3283,268.7798,268.0794,268.1716,17604.0
2021-10-28 11:30:00,290.94,291.37,290.77,291.21,15120.0,268.1255,268.5218,267.9688,268.3743,15120.0
2021-10-28 11:40:00,291.22,291.35,290.73,290.74,15518.0,268.3836,268.5034,267.932,267.9412,15518.0
2021-10-28 11:50:00,290.81,290.93,290.29,290.5,15013.0,268.0057,268.1163,267.5265,267.72,15013.0
2021-10-28 12:00:00,290.57,290.89,290.38,290.89,5677.0,267.7845,268.0794,267.6094,268.0794,5677.0
2021-10-28 12:10:00,290.82,291.22,290.69,291.15,8873.0,268.0149,268.3836,267.8951,268.319,8873.0
2021-10-28 12:20:00,291.21,291.21,290.28,290.35,13300.0,268.3743,268.3743,267.5173,267.5818,13300.0
2021-10-28 12:30:00,290.35,290.58,290.15,290.49,9847.0,267.5818,267.7937,267.3975,267.7108,9847.0
2021-10-28 12:40:00,290.46,290.51,290.13,290.35,13343.0,267.6831,267.7292,267.379,267.5818,13343.0
2021-10-28 12:50:00,290.38,291.09,290.38,291.03,13741.0,267.6094,268.2637,267.6094,268.2085,13741.0
2021-10-28 13:00:00,291.04,291.77,291.01,291.58,8087.0,268.2177,268.8904,268.19,268.7153,8087.0
2021-10-28 13:10:00,291.63,291.99,291.58,291.81,7847.0,268.7614,269.0932,268.7153,268.9273,7847.0
2021-10-28 13:20:00,291.73,292.6,291.72,292.49,10296.0,268.8536,269.6553,268.8443,269.554,10296.0
2021-10-28 13:30:00,292.48,293.09,292.48,292.99,14377.0,269.5447,270.1069,269.5447,270.0148,14377.0
2021-10-28 13:40:00,292.96,293.15,292.84,293.06,7210.0,269.9871,270.1622,269.8765,270.0793,7210.0
2021-10-28 13:50:00,293.14,293.37,293.01,293.01,5912.0,270.153,270.365,270.0332,270.0332,5912.0
2021-10-28 14:00:00,293.07,293.58,293.07,293.27,5806.0,270.0885,270.5585,270.0885,270.2728,5806.0
2021-10-28 14:10:00,293.36,293.48,293.19,293.43,6393.0,270.3557,270.4663,270.1991,270.4203,6393.0
2021-10-28 14:20:00,293.43,293.43,293.17,293.26,6298.0,270.4203,270.4203,270.1806,270.2636,6298.0
2021-10-28 14:30:00,293.2,293.31,292.96,293.04,7634.0,270.2083,270.3097,269.9871,270.0608,7634.0
2021-10-28 14:40:00,293.06,293.4,293.02,293.22,9622.0,270.0793,270.3926,270.0424,270.2267,9622.0
2021-10-28 14:50:00,293.22,293.38,293.09,293.2,6239.0,270.2267,270.3742,270.1069,270.2083,6239.0
2021-10-28 15:00:00,293.16,293.16,292.54,292.7,40572.0,270.1714,270.1714,269.6,269.7475,40572.0
2021-10-28 15:10:00,292.7,292.74,291.52,291.95,18327.0,269.7475,269.7844,268.66,269.0563,18327.0
2021-10-28 15:20:00,292.0,292.12,291.49,291.67,17562.0,269.1024,269.213,268.6324,268.7983,17562.0
2021-10-28 15:30:00,291.67,292.38,291.48,292.24,19522.0,268.7983,269.4526,268.6232,269.3236,19522.0
2021-10-28 15:40:00,292.31,292.89,292.31,292.71,25025.0,269.3881,269.9226,269.3881,269.7567,25025.0
2021-10-28 15:50:00,292.74,293.4,292.69,293.14,97133.0,269.7844,270.3926,269.7383,270.153,97133.0
2021-10-29 09:30:00,291.4,292.4,290.87,292.2,17201.0,268.5494,269.471,268.061,269.2867,17201.0
2021-10-29 09:40:00,292.22,293.52,291.55,293.2,7974.0,269.3051,270.5032,268.6877,270.2083,7974.0
2021-10-29 09:50:00,293.07,293.9,292.76,293.63,19178.0,270.0885,270.8534,269.8028,270.6046,19178.0
2021-10-29 10:00:00,293.76,294.87,293.71,294.72,15563.0,270.7244,271.7473,270.6783,271.6091,15563.0
2021-10-29 10:10:00,294.78,294.95,294.37,294.86,12445.0,271.6644,271.8211,271.2865,271.7381,12445.0
2021-10-29 10:20:00,294.82,295.29,293.86,294.0,19954.0,271.7013,272.1344,270.8165,270.9456,19954.0
2021-10-29 10:30:00,294.0,294.83,293.99,294.74,11662.0,270.9456,271.7105,270.9363,271.6275,11662.0
2021-10-29 10:40:00,294.75,295.03,294.57,294.75,14663.0,271.6367,271.8948,271.4709,271.6367,14663.0
2021-10-29 10:50:00,294.89,295.38,294.74,295.38,8328.0,271.7658,272.2173,271.6275,272.2173,8328.0
2021-10-29 11:00:00,295.48,295.9,295.29,295.9,8809.0,272.3095,272.6966,272.1344,272.6966,8809.0
2021-10-29 11:10:00,295.9,296.06,295.55,295.71,6407.0,272.6966,272.844,272.374,272.5215,6407.0
2021-10-29 11:20:00,295.66,295.78,295.12,295.51,21211.0,272.4754,272.586,271.9777,272.3371,21211.0
2021-10-29 11:30:00,295.57,295.68,295.41,295.54,8435.0,272.3924,272.4938,272.245,272.3648,8435.0
2021-10-29 11:40:00,295.55,295.62,295.25,295.32,6872.0,272.374,272.4385,272.0975,272.162,6872.0
2021-10-29 11:50:00,295.36,295.36,294.89,294.93,13329.0,272.1989,272.1989,271.7658,271.8026,13329.0
2021-10-29 12:00:00,294.85,294.88,294.65,294.8,8949.0,271.7289,271.7565,271.5446,271.6828,8949.0
2021-10-29 12:10:00,294.87,295.15,294.87,295.0,5613.0,271.7473,272.0054,271.7473,271.8671,5613.0
2021-10-29 12:20:00,295.04,295.63,295.03,295.59,7793.0,271.904,272.4477,271.8948,272.4109,7793.0
2021-10-29 12:30:00,295.57,295.67,295.46,295.61,4007.0,272.3924,272.4846,272.2911,272.4293,4007.0
2021-10-29 12:40:00,295.56,295.72,295.42,295.51,6984.0,272.3832,272.5307,272.2542,272.3371,6984.0
2021-10-29 12:50:00,295.45,295.49,295.0,295.04,10207.0,272.2819,272.3187,271.8671,271.904,10207.0
2021-10-29 13:00:00,295.01,295.02,294.23,294.28,12688.0,271.8764,271.8856,271.1575,271.2036,12688.0
2021-10-29 13:10:00,294.27,294.32,293.96,294.08,6085.0,271.1944,271.2405,270.9087,271.0193,6085.0
2021-10-29 13:20:00,294.09,294.09,293.63,293.75,3684.0,271.0285,271.0285,270.6046,270.7152,3684.0
2021-10-29 13:30:00,293.78,294.09,293.65,294.07,4816.0,270.7428,271.0285,270.623,271.0101,4816.0
2021-10-29 13:40:00,294.12,294.12,293.72,293.73,5317.0,271.0561,271.0561,270.6875,270.6967,5317.0
2021-10-29 13:50:00,293.71,293.84,293.6,293.67,6085.0,270.6783,270.7981,270.5769,270.6414,6085.0
2021-10-29 14:00:00,293.6,293.63,293.34,293.46,8821.0,270.5769,270.6046,270.3373,270.4479,8821.0
2021-10-29 14:10:00,293.52,293.56,292.88,292.92,8052.0,270.5032,270.5401,269.9134,269.9502,8052.0
2021-10-29 14:20:00,292.9,292.9,292.01,292.12,7387.0,269.9318,269.9318,269.1116,269.213,7387.0
2021-10-29 14:30:00,292.05,292.69,292.05,292.49,8301.0,269.1485,269.7383,269.1485,269.554,8301.0
2021-10-29 14:40:00,292.51,292.85,292.4,292.79,8750.0,269.5724,269.8857,269.471,269.8304,8750.0
2021-10-29 14:50:00,292.76,292.89,292.63,292.65,7679.0,269.8028,269.9226,269.683,269.7014,7679.0
2021-10-29 15:00:00,292.74,292.99,292.49,292.63,9947.0,269.7844,270.0148,269.554,269.683,9947.0
2021-10-29 15:10:00,292.62,292.62,292.1,292.1,10542.0,269.6738,269.6738,269.1945,269.1945,10542.0
2021-10-29 15:20:00,292.14,292.16,291.87,292.11,7617.0,269.2314,269.2498,268.9826,269.2038,7617.0
2021-10-29 15:30:00,292.13,292.82,292.12,292.81,8689.0,269.2222,269.8581,269.213,269.8489,8689.0
2021-10-29 15:40:00,292.81,293.09,292.73,292.94,14334.0,269.8489,270.1069,269.7751,269.9687,14334.0
2021-10-29 15:50:00,292.96,293.27,292.94,292.96,58269.0,269.9871,270.2728,269.9687,269.9871,58269.0
2021-11-01 09:30:00,293.37,294.31,292.55,293.89,17895.0,270.365,271.2312,269.6093,270.8442,17895.0
2021-11-01 09:40:00,293.69,293.84,292.25,292.25,3815.0,270.6599,270.7981,269.3328,269.3328,3815.0
2021-11-01 09:50:00,292.17,292.17,291.0,291.09,12245.0,269.2591,269.2591,268.1808,268.2637,12245.0
2021-11-01 10:00:00,291.09,291.59,290.59,291.35,15427.0,268.2637,268.7245,267.803,268.5034,15427.0
2021-11-01 10:10:00,291.19,291.23,290.41,290.46,4443.0,268.3559,268.3928,267.6371,267.6831,4443.0
2021-11-01 10:20:00,290.56,290.56,289.16,289.16,10867.0,267.7753,267.7753,266.4851,266.4851,10867.0
2021-11-01 10:30:00,289.24,289.99,289.15,289.87,8107.0,266.5588,267.25,266.4759,267.1394,8107.0
2021-11-01 10:40:00,289.76,290.18,289.46,289.65,7293.0,267.038,267.4251,266.7616,266.9367,7293.0
2021-11-01 10:50:00,289.52,289.67,288.92,289.17,6829.0,266.8169,266.9551,266.2639,266.4943,6829.0
2021-11-01 11:00:00,289.53,289.53,288.98,288.98,9932.0,266.8261,266.8261,266.3192,266.3192,9932.0
2021-11-01 11:10:00,288.95,289.05,288.25,288.74,8324.0,266.2916,266.3837,265.6465,266.098,8324.0
2021-11-01 11:20:00,288.98,289.16,288.7,288.82,7692.0,266.3192,266.4851,266.0612,266.1718,7692.0
2021-11-01 11:30:00,288.93,289.22,288.05,288.7,14008.0,266.2731,266.5404,265.4621,266.0612,14008.0
2021-11-01 11:40:00,288.41,288.83,288.2,288.2,13160.0,265.7939,266.181,265.6004,265.6004,13160.0
2021-11-01 11:50:00,288.31,288.45,287.72,287.94,9722.0,265.7017,265.8308,265.158,265.3608,9722.0
2021-11-01 12:00:00,287.96,288.04,287.83,287.87,5030.0,265.3792,265.4529,265.2594,265.2962,5030.0
2021-11-01 12:10:00,287.82,288.35,287.82,288.26,12418.0,265.2502,265.7386,265.2502,265.6557,12418.0
2021-11-01 12:20:00,288.17,288.2,287.75,287.82,6737.0,265.5727,265.6004,265.1857,265.2502,6737.0
2021-11-01 12:30:00,287.83,288.04,287.7,287.81,7330.0,265.2594,265.4529,265.1396,265.241,7330.0
2021-11-01 12:40:00,287.77,287.85,287.54,287.73,8091.0,265.2041,265.2778,264.9921,265.1672,8091.0
2021-11-01 12:50:00,287.7,287.95,287.55,287.55,5918.0,265.1396,265.37,265.0013,265.0013,5918.0
2021-11-01 13:00:00,287.69,287.69,286.04,286.04,17476.0,265.1304,265.1304,263.6098,263.6098,17476.0
2021-11-01 13:10:00,286.12,287.24,286.11,286.97,23566.0,263.6835,264.7157,263.6743,264.4668,23566.0
2021-11-01 13:20:00,287.0,287.88,286.93,287.77,8135.0,264.4945,265.3055,264.43,265.2041,8135.0
2021-11-01 13:30:00,287.89,288.37,287.88,288.08,10921.0,265.3147,265.757,265.3055,265.4898,10921.0
2021-11-01 13:40:00,287.97,288.05,287.47,287.61,16106.0,265.3884,265.4621,264.9276,265.0566,16106.0
2021-11-01 13:50:00,287.68,287.85,287.67,287.75,2060.0,265.1211,265.2778,265.1119,265.1857,2060.0
2021-11-01 14:00:00,287.77,288.2,287.71,287.89,6332.0,265.2041,265.6004,265.1488,265.3147,6332.0
2021-11-01 14:10:00,288.02,288.12,287.61,287.74,8673.0,265.4345,265.5266,265.0566,265.1764,8673.0
2021-11-01 14:20:00,287.82,288.29,287.8,287.9,3394.0,265.2502,265.6833,265.2317,265.3239,3394.0
2021-11-01 14:30:00,288.03,288.21,287.64,287.98,12857.0,265.4437,265.6096,265.0843,265.3976,12857.0
2021-11-01 14:40:00,288.09,288.3,287.98,288.08,7450.0,265.499,265.6925,265.3976,265.4898,7450.0
2021-11-01 14:50:00,288.05,288.05,287.65,287.84,6989.0,265.4621,265.4621,265.0935,265.2686,6989.0
2021-11-01 15:00:00,287.78,287.83,287.64,287.8,5815.0,265.2133,265.2594,265.0843,265.2317,5815.0
2021-11-01 15:10:00,287.82,287.85,287.58,287.59,3574.0,265.2502,265.2778,265.029,265.0382,3574.0
2021-11-01 15:20:00,287.61,287.99,287.44,287.48,8795.0,265.0566,265.4068,264.9,264.9368,8795.0
2021-11-01 15:30:00,287.5,287.93,287.17,287.31,14587.0,264.9553,265.3515,264.6511,264.7802,14587.0
2021-11-01 15:40:00,287.38,288.0,287.38,287.94,21960.0,264.8447,265.4161,264.8447,265.3608,21960.0
2021-11-01 15:50:00,287.99,288.76,287.81,288.67,90788.0,265.4068,266.1165,265.241,266.0335,90788.0
2021-11-02 09:30:00,287.86,288.99,285.82,286.25,57871.0,265.287,266.3284,263.407,263.8033,57871.0
2021-11-02 09:40:00,285.75,287.86,285.44,286.91,20993.0,263.3425,265.287,263.0568,264.4115,20993.0
2021-11-02 09:50:00,286.58,287.86,285.98,287.56,21461.0,264.1074,265.287,263.5545,265.0106,21461.0
2021-11-02 10:00:00,287.6,288.01,287.33,287.36,18297.0,265.0474,265.4253,264.7986,264.8262,18297.0
2021-11-02 10:10:00,287.26,287.37,286.38,287.04,10386.0,264.7341,264.8355,263.9231,264.5313,10386.0
2021-11-02 10:20:00,287.04,287.04,285.83,286.06,22475.0,264.5313,264.5313,263.4162,263.6282,22475.0
2021-11-02 10:30:00,286.26,287.32,286.26,286.79,22812.0,263.8125,264.7894,263.8125,264.3009,22812.0
2021-11-02 10:40:00,286.68,287.79,286.56,287.65,9351.0,264.1996,265.2225,264.089,265.0935,9351.0
2021-11-02 10:50:00,287.61,287.61,287.11,287.38,19031.0,265.0566,265.0566,264.5958,264.8447,19031.0
2021-11-02 11:00:00,287.38,287.4,286.35,287.0,25175.0,264.8447,264.8631,263.8954,264.4945,25175.0
2021-11-02 11:10:00,286.97,287.04,286.45,286.91,34946.0,264.4668,264.5313,263.9876,264.4115,34946.0
2021-11-02 11:20:00,286.93,286.93,286.53,286.67,15868.0,264.43,264.43,264.0613,264.1903,15868.0
2021-11-02 11:30:00,286.67,287.17,286.39,287.1,22179.0,264.1903,264.6511,263.9323,264.5866,22179.0
2021-11-02 11:40:00,287.11,287.24,286.56,286.61,17317.0,264.5958,264.7157,264.089,264.1351,17317.0
2021-11-02 11:50:00,286.61,287.35,286.39,287.16,16707.0,264.1351,264.817,263.9323,264.6419,16707.0
2021-11-02 12:00:00,287.17,287.45,287.01,287.13,10607.0,264.6511,264.9092,264.5037,264.6143,10607.0
2021-11-02 12:10:00,287.13,287.14,286.64,286.99,21707.0,264.6143,264.6235,264.1627,264.4853,21707.0
2021-11-02 12:20:00,287.0,287.28,286.96,287.08,15038.0,264.4945,264.7525,264.4576,264.5682,15038.0
2021-11-02 12:30:00,287.1,287.71,287.1,287.37,18298.0,264.5866,265.1488,264.5866,264.8355,18298.0
2021-11-02 12:40:00,287.44,287.51,287.13,287.31,13956.0,264.9,264.9645,264.6143,264.7802,13956.0
2021-11-02 12:50:00,287.25,287.79,286.69,286.81,23362.0,264.7249,265.2225,264.2088,264.3194,23362.0
2021-11-02 13:00:00,286.81,286.81,286.35,286.58,19837.0,264.3194,264.3194,263.8954,264.1074,19837.0
2021-11-02 13:10:00,286.5,286.94,286.5,286.75,10086.0,264.0337,264.4392,264.0337,264.2641,10086.0
2021-11-02 13:20:00,286.79,287.0,286.26,286.41,30887.0,264.3009,264.4945,263.8125,263.9507,30887.0
2021-11-02 13:30:00,286.38,286.61,285.39,285.86,45694.0,263.9231,264.1351,263.0107,263.4439,45694.0
2021-11-02 13:40:00,285.86,286.09,285.75,285.98,18346.0,263.4439,263.6558,263.3425,263.5545,18346.0
2021-11-02 13:50:00,285.93,286.02,285.79,285.93,20026.0,263.5084,263.5913,263.3794,263.5084,20026.0
2021-11-02 14:00:00,285.98,286.95,285.9,286.94,16510.0,263.5545,264.4484,263.4807,264.4392,16510.0
2021-11-02 14:10:00,286.94,286.95,286.48,286.65,15472.0,264.4392,264.4484,264.0152,264.1719,15472.0
2021-11-02 14:20:00,286.64,286.71,286.03,286.2,16534.0,264.1627,264.2272,263.6005,263.7572,16534.0
2021-11-02 14:30:00,286.13,286.64,286.13,286.59,10414.0,263.6927,264.1627,263.6927,264.1166,10414.0
2021-11-02 14:40:00,286.6,286.91,286.6,286.8,12891.0,264.1258,264.4115,264.1258,264.3102,12891.0
2021-11-02 14:50:00,286.87,286.98,286.74,286.87,13616.0,264.3747,264.476,264.2549,264.3747,13616.0
2021-11-02 15:00:00,286.81,286.95,286.42,286.47,9978.0,264.3194,264.4484,263.96,264.006,9978.0
2021-11-02 15:10:00,286.44,286.44,286.18,286.22,10304.0,263.9784,263.9784,263.7388,263.7756,10304.0
2021-11-02 15:20:00,286.19,286.27,286.03,286.19,17392.0,263.748,263.8217,263.6005,263.748,17392.0
2021-11-02 15:30:00,286.2,286.5,285.89,285.94,13432.0,263.7572,264.0337,263.4715,263.5176,13432.0
2021-11-02 15:40:00,285.97,286.21,285.73,286.03,29131.0,263.5452,263.7664,263.3241,263.6005,29131.0
2021-11-02 15:50:00,286.01,286.02,285.32,286.0,108249.0,263.5821,263.5913,262.9462,263.5729,108249.0
2021-11-03 09:30:00,285.67,287.33,285.29,286.18,13144.0,263.2688,264.7986,262.9186,263.7388,13144.0
2021-11-03 09:40:00,285.34,286.19,284.5,285.59,6046.0,262.9646,263.748,262.1905,263.195,6046.0
2021-11-03 09:50:00,285.58,285.76,285.36,285.43,3754.0,263.1858,263.3517,262.9831,263.0476,3754.0
2021-11-03 10:00:00,285.4,285.48,284.4,284.49,6379.0,263.0199,263.0937,262.0984,262.1813,6379.0
2021-11-03 10:10:00,284.4,284.42,283.48,284.17,11004.0,262.0984,262.1168,261.2505,261.8864,11004.0
2021-11-03 10:20:00,284.1,284.45,283.94,284.23,4585.0,261.8219,262.1444,261.6744,261.9417,4585.0
2021-11-03 10:30:00,284.18,284.57,284.12,284.57,4369.0,261.8956,262.255,261.8403,262.255,4369.0
2021-11-03 10:40:00,284.56,284.62,284.13,284.34,9274.0,262.2458,262.3011,261.8495,262.0431,9274.0
2021-11-03 10:50:00,284.27,284.28,283.59,284.21,10192.0,261.9785,261.9878,261.3519,261.9233,10192.0
2021-11-03 11:00:00,284.04,284.04,283.14,283.32,6436.0,261.7666,261.7666,260.9372,261.103,6436.0
2021-11-03 11:10:00,283.32,283.62,283.21,283.23,5897.0,261.103,261.3795,261.0017,261.0201,5897.0
2021-11-03 11:20:00,283.2,283.5,283.03,283.14,5534.0,260.9925,261.2689,260.8358,260.9372,5534.0
2021-11-03 11:30:00,283.04,283.34,282.96,283.24,5461.0,260.845,261.1215,260.7713,261.0293,5461.0
2021-11-03 11:40:00,283.37,283.63,282.96,283.24,3805.0,261.1491,261.3887,260.7713,261.0293,3805.0
2021-11-03 11:50:00,283.31,283.98,283.12,283.65,9610.0,261.0938,261.7113,260.9187,261.4072,9610.0
2021-11-03 12:00:00,283.76,284.43,283.76,284.35,9688.0,261.5085,262.126,261.5085,262.0523,9688.0
2021-11-03 12:10:00,284.22,284.71,284.05,284.63,7289.0,261.9325,262.384,261.7758,262.3103,7289.0
2021-11-03 12:20:00,284.58,284.97,284.54,284.92,4830.0,262.2642,262.6237,262.2274,262.5776,4830.0
2021-11-03 12:30:00,284.86,285.1,284.77,285.04,3346.0,262.5223,262.7435,262.4393,262.6882,3346.0
2021-11-03 12:40:00,285.1,285.1,284.9,284.91,3939.0,262.7435,262.7435,262.5591,262.5684,3939.0
2021-11-03 12:50:00,284.93,285.45,284.93,285.45,2473.0,262.5868,263.066,262.5868,263.066,2473.0
2021-11-03 13:00:00,285.4,285.55,285.24,285.55,3466.0,263.0199,263.1582,262.8725,263.1582,3466.0
2021-11-03 13:10:00,285.6,285.77,285.54,285.68,6147.0,263.2043,263.3609,263.149,263.278,6147.0
2021-11-03 13:20:00,285.79,286.12,285.79,285.98,3801.0,263.3794,263.6835,263.3794,263.5545,3801.0
2021-11-03 13:30:00,286.11,286.22,286.04,286.22,800.0,263.6743,263.7756,263.6098,263.7756,800.0
2021-11-03 13:40:00,286.19,286.28,286.06,286.28,2595.0,263.748,263.8309,263.6282,263.8309,2595.0
2021-11-03 13:50:00,286.33,286.74,286.21,286.74,4384.0,263.877,264.2549,263.7664,264.2549,4384.0
2021-11-03 14:00:00,286.74,287.34,286.71,286.88,5570.0,264.2549,264.8078,264.2272,264.3839,5570.0
2021-11-03 14:10:00,286.87,287.19,286.62,287.19,3898.0,264.3747,264.6696,264.1443,264.6696,3898.0
2021-11-03 14:20:00,287.18,287.36,286.81,286.83,10707.0,264.6604,264.8262,264.3194,264.3378,10707.0
2021-11-03 14:30:00,286.75,286.98,286.53,286.6,5023.0,264.2641,264.476,264.0613,264.1258,5023.0
2021-11-03 14:40:00,286.62,287.03,286.55,287.03,5110.0,264.1443,264.5221,264.0798,264.5221,5110.0
2021-11-03 14:50:00,287.15,287.53,287.0,287.01,5528.0,264.6327,264.9829,264.4945,264.5037,5528.0
2021-11-03 15:00:00,287.04,287.33,286.88,287.33,3457.0,264.5313,264.7986,264.3839,264.7986,3457.0
2021-11-03 15:10:00,287.1,287.24,286.88,286.99,3907.0,264.5866,264.7157,264.3839,264.4853,3907.0
2021-11-03 15:20:00,286.92,286.92,286.61,286.84,4235.0,264.4207,264.4207,264.1351,264.347,4235.0
2021-11-03 15:30:00,286.88,287.61,286.82,287.25,8030.0,264.3839,265.0566,264.3286,264.7249,8030.0
2021-11-03 15:40:00,287.22,287.93,287.2,287.93,18874.0,264.6972,265.3515,264.6788,265.3515,18874.0
2021-11-03 15:50:00,287.94,287.95,287.51,287.61,53472.0,265.3608,265.37,264.9645,265.0566,53472.0
2021-11-04 09:30:00,287.23,287.23,285.69,286.33,15300.0,265.7204,265.7204,264.2957,264.8878,15300.0
2021-11-04 09:40:00,286.6,287.31,286.36,286.84,4648.0,265.1376,265.7944,264.9156,265.3596,4648.0
2021-11-04 09:50:00,286.74,287.52,286.7,287.01,5563.0,265.2671,265.9887,265.2301,265.5169,5563.0
2021-11-04 10:00:00,286.97,287.43,286.43,286.51,6245.0,265.4799,265.9054,264.9803,265.0543,6245.0
2021-11-04 10:10:00,286.76,287.16,286.6,286.88,3107.0,265.2856,265.6557,265.1376,265.3966,3107.0
2021-11-04 10:20:00,286.9,287.14,286.57,286.75,5430.0,265.4151,265.6372,265.1098,265.2764,5430.0
2021-11-04 10:30:00,286.98,287.2,286.56,286.81,3053.0,265.4891,265.6927,265.1006,265.3319,3053.0
2021-11-04 10:40:00,286.99,286.99,286.49,286.54,1723.0,265.4984,265.4984,265.0358,265.0821,1723.0
2021-11-04 10:50:00,286.46,286.65,286.32,286.6,8043.0,265.0081,265.1839,264.8786,265.1376,8043.0
2021-11-04 11:00:00,286.45,286.55,286.02,286.08,8871.0,264.9988,265.0913,264.601,264.6565,8871.0
2021-11-04 11:10:00,286.15,286.54,286.03,286.11,4364.0,264.7213,265.0821,264.6103,264.6843,4364.0
2021-11-04 11:20:00,286.25,286.42,286.1,286.38,8630.0,264.8138,264.9711,264.675,264.9341,8630.0
2021-11-04 11:30:00,286.41,286.59,286.27,286.35,1616.0,264.9618,265.1283,264.8323,264.9063,1616.0
2021-11-04 11:40:00,286.42,286.74,286.24,286.34,4552.0,264.9711,265.2671,264.8046,264.8971,4552.0
2021-11-04 11:50:00,286.45,286.45,286.02,286.02,2208.0,264.9988,264.9988,264.601,264.601,2208.0
2021-11-04 12:00:00,286.0,286.06,285.79,285.88,8445.0,264.5825,264.638,264.3883,264.4715,8445.0
2021-11-04 12:10:00,285.92,285.92,285.13,285.28,5576.0,264.5085,264.5085,263.7777,263.9165,5576.0
2021-11-04 12:20:00,285.17,285.35,285.1,285.28,4196.0,263.8147,263.9812,263.7499,263.9165,4196.0
2021-11-04 12:30:00,285.2,285.25,284.85,284.94,2705.0,263.8424,263.8887,263.5187,263.6019,2705.0
2021-11-04 12:40:00,285.05,285.48,285.05,285.39,11222.0,263.7037,264.1015,263.7037,264.0182,11222.0
2021-11-04 12:50:00,285.44,285.99,285.28,285.93,5247.0,264.0645,264.5733,263.9165,264.5178,5247.0
2021-11-04 13:00:00,285.97,286.09,285.79,285.88,4342.0,264.5548,264.6658,264.3883,264.4715,4342.0
2021-11-04 13:10:00,285.79,285.93,285.78,285.87,2766.0,264.3883,264.5178,264.379,264.4623,2766.0
2021-11-04 13:20:00,285.88,285.98,285.71,285.98,5590.0,264.4715,264.564,264.3142,264.564,5590.0
2021-11-04 13:30:00,286.0,286.02,285.67,285.84,4624.0,264.5825,264.601,264.2772,264.4345,4624.0
2021-11-04 13:40:00,285.84,286.05,285.76,285.81,3821.0,264.4345,264.6288,264.3605,264.4068,3821.0
2021-11-04 13:50:00,285.96,286.02,285.47,285.63,5320.0,264.5455,264.601,264.0922,264.2402,5320.0
2021-11-04 14:00:00,285.6,285.6,285.22,285.41,19802.0,264.2125,264.2125,263.8609,264.0367,19802.0
2021-11-04 14:10:00,285.46,285.47,285.09,285.23,10690.0,264.083,264.0922,263.7407,263.8702,10690.0
2021-11-04 14:20:00,285.29,285.29,284.7,284.7,6358.0,263.9257,263.9257,263.3799,263.3799,6358.0
2021-11-04 14:30:00,284.68,284.73,284.3,284.32,3134.0,263.3614,263.4076,263.0098,263.0283,3134.0
2021-11-04 14:40:00,284.4,284.59,284.29,284.59,3965.0,263.1023,263.2781,263.0006,263.2781,3965.0
2021-11-04 14:50:00,284.57,284.58,284.19,284.31,6218.0,263.2596,263.2689,262.9081,263.0191,6218.0
2021-11-04 15:00:00,284.63,284.7,284.3,284.53,9390.0,263.3151,263.3799,263.0098,263.2226,9390.0
2021-11-04 15:10:00,284.38,284.55,283.85,284.04,8440.0,263.0838,263.2411,262.5935,262.7693,8440.0
2021-11-04 15:20:00,283.98,284.2,283.58,283.91,14213.0,262.7138,262.9173,262.3438,262.649,14213.0
2021-11-04 15:30:00,284.03,284.49,283.99,284.04,13467.0,262.7601,263.1856,262.7231,262.7693,13467.0
2021-11-04 15:40:00,284.03,284.33,283.84,283.9,21449.0,262.7601,263.0376,262.5843,262.6398,21449.0
2021-11-04 15:50:00,283.95,284.67,283.89,284.67,91609.0,262.686,263.3521,262.6305,263.3521,91609.0
2021-11-05 09:30:00,286.95,287.7,286.0,287.19,36133.0,265.4614,266.1552,264.5825,265.6834,36133.0
2021-11-05 09:40:00,287.28,288.39,287.28,288.3,6589.0,265.7667,266.7936,265.7667,266.7103,6589.0
2021-11-05 09:50:00,288.01,288.69,288.01,288.45,15128.0,266.442,267.0711,266.442,266.8491,15128.0
2021-11-05 10:00:00,288.5,288.5,286.91,286.91,9013.0,266.8953,266.8953,265.4244,265.4244,9013.0
2021-11-05 10:10:00,286.86,287.51,286.67,286.67,6494.0,265.3781,265.9795,265.2024,265.2024,6494.0
2021-11-05 10:20:00,287.02,287.04,285.68,285.69,5143.0,265.5261,265.5447,264.2865,264.2957,5143.0
2021-11-05 10:30:00,285.53,286.49,285.13,286.02,7684.0,264.1477,265.0358,263.7777,264.601,7684.0
2021-11-05 10:40:00,286.15,286.51,285.81,286.36,8631.0,264.7213,265.0543,264.4068,264.9156,8631.0
2021-11-05 10:50:00,286.43,286.79,286.28,286.63,11870.0,264.9803,265.3134,264.8416,265.1654,11870.0
2021-11-05 11:00:00,286.66,286.96,286.66,286.96,3830.0,265.1931,265.4706,265.1931,265.4706,3830.0
2021-11-05 11:10:00,287.04,287.18,286.9,287.18,3814.0,265.5447,265.6742,265.4151,265.6742,3814.0
2021-11-05 11:20:00,287.06,287.12,286.47,286.47,6950.0,265.5632,265.6187,265.0173,265.0173,6950.0
2021-11-05 11:30:00,286.06,286.54,285.8,285.87,6511.0,264.638,265.0821,264.3975,264.4623,6511.0
2021-11-05 11:40:00,285.94,285.94,285.13,285.78,9573.0,264.527,264.527,263.7777,264.379,9573.0
2021-11-05 11:50:00,285.61,285.69,285.0,285.51,6699.0,264.2217,264.2957,263.6574,264.1292,6699.0
2021-11-05 12:00:00,285.35,285.59,285.29,285.39,5500.0,263.9812,264.2032,263.9257,264.0182,5500.0
2021-11-05 12:10:00,285.61,285.89,285.49,285.89,4405.0,264.2217,264.4808,264.1107,264.4808,4405.0
2021-11-05 12:20:00,286.08,286.08,285.76,285.99,2198.0,264.6565,264.6565,264.3605,264.5733,2198.0
2021-11-05 12:30:00,286.0,286.08,285.86,285.86,15886.0,264.5825,264.6565,264.453,264.453,15886.0
2021-11-05 12:40:00,285.78,285.89,285.65,285.77,7354.0,264.379,264.4808,264.2587,264.3698,7354.0
2021-11-05 12:50:00,285.76,285.81,285.31,285.4,5116.0,264.3605,264.4068,263.9442,264.0275,5116.0
2021-11-05 13:00:00,285.28,285.39,284.95,285.25,15366.0,263.9165,264.0182,263.6112,263.8887,15366.0
2021-11-05 13:10:00,285.12,285.68,285.12,285.62,5451.0,263.7684,264.2865,263.7684,264.231,5451.0
2021-11-05 13:20:00,285.8,285.8,284.81,284.81,13910.0,264.3975,264.3975,263.4816,263.4816,13910.0
2021-11-05 13:30:00,284.91,285.11,284.72,284.84,8309.0,263.5742,263.7592,263.3984,263.5094,8309.0
2021-11-05 13:40:00,284.77,284.79,284.46,284.52,5522.0,263.4446,263.4631,263.1579,263.2134,5522.0
2021-11-05 13:50:00,284.57,285.09,284.44,284.94,15974.0,263.2596,263.7407,263.1394,263.6019,15974.0
2021-11-05 14:00:00,284.96,285.07,284.74,284.94,9130.0,263.6204,263.7222,263.4169,263.6019,9130.0
2021-11-05 14:10:00,284.9,285.36,284.85,285.18,22452.0,263.5649,263.9905,263.5187,263.8239,22452.0
2021-11-05 14:20:00,285.24,285.29,284.91,285.17,13743.0,263.8794,263.9257,263.5742,263.8147,13743.0
2021-11-05 14:30:00,285.1,285.18,284.69,284.75,4918.0,263.7499,263.8239,263.3706,263.4261,4918.0
2021-11-05 14:40:00,284.55,284.76,284.43,284.69,4331.0,263.2411,263.4354,263.1301,263.3706,4331.0
2021-11-05 14:50:00,284.77,285.0,284.67,284.93,3636.0,263.4446,263.6574,263.3521,263.5927,3636.0
2021-11-05 15:00:00,284.8,285.11,284.76,285.11,3568.0,263.4724,263.7592,263.4354,263.7592,3568.0
2021-11-05 15:10:00,285.12,285.13,284.35,284.38,16326.0,263.7684,263.7777,263.0561,263.0838,16326.0
2021-11-05 15:20:00,284.25,284.38,284.14,284.18,14198.0,262.9636,263.0838,262.8618,262.8988,14198.0
2021-11-05 15:30:00,284.14,284.78,283.98,284.71,10656.0,262.8618,263.4539,262.7138,263.3891,10656.0
2021-11-05 15:40:00,284.75,284.79,284.18,284.22,12548.0,263.4261,263.4631,262.8988,262.9358,12548.0
2021-11-05 15:50:00,284.31,284.59,283.74,283.91,100072.0,263.0191,263.2781,262.4918,262.649,100072.0
2021-11-08 09:30:00,285.66,285.66,283.58,284.01,15628.0,264.268,264.268,262.3438,262.7416,15628.0
2021-11-08 09:40:00,284.41,284.85,282.74,283.12,10616.0,263.1116,263.5187,261.5667,261.9182,10616.0
2021-11-08 09:50:00,283.15,283.86,282.88,283.28,5645.0,261.946,262.6028,261.6962,262.0662,5645.0
2021-11-08 10:00:00,283.46,283.92,282.9,283.5,5235.0,262.2327,262.6583,261.7147,262.2697,5235.0
2021-11-08 10:10:00,283.54,284.32,283.36,284.22,15065.0,262.3068,263.0283,262.1402,262.9358,15065.0
2021-11-08 10:20:00,284.39,284.77,283.6,284.52,10195.0,263.0931,263.4446,262.3623,263.2134,10195.0
2021-11-08 10:30:00,284.43,284.84,284.06,284.84,4892.0,263.1301,263.5094,262.7878,263.5094,4892.0
2021-11-08 10:40:00,284.75,284.83,284.36,284.37,4085.0,263.4261,263.5001,263.0653,263.0746,4085.0
2021-11-08 10:50:00,284.45,284.47,283.81,284.21,6061.0,263.1486,263.1671,262.5565,262.9266,6061.0
2021-11-08 11:00:00,284.01,284.59,284.01,284.13,4342.0,262.7416,263.2781,262.7416,262.8526,4342.0
2021-11-08 11:10:00,284.07,284.18,283.82,284.03,6725.0,262.7971,262.8988,262.5658,262.7601,6725.0
2021-11-08 11:20:00,284.0,284.28,283.99,284.25,3693.0,262.7323,262.9913,262.7231,262.9636,3693.0
2021-11-08 11:30:00,284.29,284.44,283.94,284.07,4270.0,263.0006,263.1394,262.6768,262.7971,4270.0
2021-11-08 11:40:00,284.03,284.28,283.95,284.27,2715.0,262.7601,262.9913,262.686,262.9821,2715.0
2021-11-08 11:50:00,284.35,284.48,284.01,284.12,4220.0,263.0561,263.1764,262.7416,262.8433,4220.0
2021-11-08 12:00:00,283.98,283.98,283.59,283.75,3352.0,262.7138,262.7138,262.353,262.501,3352.0
2021-11-08 12:10:00,283.74,283.95,283.38,283.82,5227.0,262.4918,262.686,262.1587,262.5658,5227.0
2021-11-08 12:20:00,283.73,283.85,283.41,283.52,2773.0,262.4825,262.5935,262.1865,262.2882,2773.0
2021-11-08 12:30:00,283.37,283.5,283.14,283.19,2909.0,262.1495,262.2697,261.9367,261.983,2909.0
2021-11-08 12:40:00,283.18,283.42,283.1,283.42,3342.0,261.9737,262.1957,261.8997,262.1957,3342.0
2021-11-08 12:50:00,283.48,283.7,283.14,283.33,9403.0,262.2512,262.4548,261.9367,262.1125,9403.0
2021-11-08 13:00:00,283.36,283.9,283.27,283.9,1910.0,262.1402,262.6398,262.057,262.6398,1910.0
2021-11-08 13:10:00,283.78,283.82,283.64,283.82,3507.0,262.5288,262.5658,262.3993,262.5658,3507.0
2021-11-08 13:20:00,283.85,284.16,283.81,283.95,2923.0,262.5935,262.8803,262.5565,262.686,2923.0
2021-11-08 13:30:00,283.92,284.22,283.92,284.05,4426.0,262.6583,262.9358,262.6583,262.7786,4426.0
2021-11-08 13:40:00,284.04,284.19,283.86,284.05,5187.0,262.7693,262.9081,262.6028,262.7786,5187.0
2021-11-08 13:50:00,284.03,284.5,283.98,284.37,13800.0,262.7601,263.1949,262.7138,263.0746,13800.0
2021-11-08 14:00:00,284.32,284.73,284.32,284.72,2924.0,263.0283,263.4076,263.0283,263.3984,2924.0
2021-11-08 14:10:00,284.67,284.77,284.39,284.44,4092.0,263.3521,263.4446,263.0931,263.1394,4092.0
2021-11-08 14:20:00,284.35,284.42,284.09,284.32,7884.0,263.0561,263.1209,262.8156,263.0283,7884.0
2021-11-08 14:30:00,284.21,284.33,283.91,283.95,5131.0,262.9266,263.0376,262.649,262.686,5131.0
2021-11-08 14:40:00,284.0,284.09,283.93,284.06,3817.0,262.7323,262.8156,262.6675,262.7878,3817.0
2021-11-08 14:50:00,284.11,284.26,284.05,284.19,5506.0,262.8341,262.9728,262.7786,262.9081,5506.0
2021-11-08 15:00:00,284.2,284.45,284.02,284.02,5527.0,262.9173,263.1486,262.7508,262.7508,5527.0
2021-11-08 15:10:00,284.02,284.13,283.92,284.13,6644.0,262.7508,262.8526,262.6583,262.8526,6644.0
2021-11-08 15:20:00,284.15,284.33,284.06,284.06,8673.0,262.8711,263.0376,262.7878,262.7878,8673.0
2021-11-08 15:30:00,284.06,284.72,284.06,284.72,14602.0,262.7878,263.3984,262.7878,263.3984,14602.0
2021-11-08 15:40:00,284.73,284.85,284.43,284.49,13849.0,263.4076,263.5187,263.1301,263.1856,13849.0
2021-11-08 15:50:00,284.51,284.87,284.39,284.58,44026.0,263.2041,263.5372,263.0931,263.2689,44026.0
2021-11-09 09:30:00,284.29,285.51,283.13,284.44,13275.0,263.0006,264.1292,261.9275,263.1394,13275.0
2021-11-09 09:40:00,285.29,285.63,283.89,284.0,7856.0,263.9257,264.2402,262.6305,262.7323,7856.0
2021-11-09 09:50:00,283.82,284.35,283.69,284.24,10024.0,262.5658,263.0561,262.4455,262.9543,10024.0
2021-11-09 10:00:00,284.27,285.17,284.27,284.42,8429.0,262.9821,263.8147,262.9821,263.1209,8429.0
2021-11-09 10:10:00,284.47,284.85,283.45,283.46,11006.0,263.1671,263.5187,262.2235,262.2327,11006.0
2021-11-09 10:20:00,283.54,284.45,283.54,284.03,8235.0,262.3068,263.1486,262.3068,262.7601,8235.0
2021-11-09 10:30:00,283.98,284.83,283.81,284.56,21852.0,262.7138,263.5001,262.5565,263.2504,21852.0
2021-11-09 10:40:00,284.51,284.66,283.7,283.83,5671.0,263.2041,263.3429,262.4548,262.575,5671.0
2021-11-09 10:50:00,283.77,284.21,283.56,283.69,11488.0,262.5195,262.9266,262.3253,262.4455,11488.0
2021-11-09 11:00:00,283.72,283.81,283.47,283.51,6129.0,262.4733,262.5565,262.242,262.279,6129.0
2021-11-09 11:10:00,283.58,283.75,283.43,283.75,12280.0,262.3438,262.501,262.205,262.501,12280.0
2021-11-09 11:20:00,283.73,283.74,283.0,283.0,7799.0,262.4825,262.4918,261.8072,261.8072,7799.0
2021-11-09 11:30:00,282.97,283.16,282.8,282.88,3159.0,261.7794,261.9552,261.6222,261.6962,3159.0
2021-11-09 11:40:00,282.87,282.92,282.31,282.4,6013.0,261.6869,261.7332,261.1689,261.2521,6013.0
2021-11-09 11:50:00,282.37,282.41,282.12,282.17,4469.0,261.2244,261.2614,260.9931,261.0393,4469.0
2021-11-09 12:00:00,282.27,282.3,282.07,282.17,2108.0,261.1319,261.1596,260.9468,261.0393,2108.0
2021-11-09 12:10:00,282.24,282.56,282.23,282.46,7557.0,261.1041,261.4001,261.0949,261.3076,7557.0
2021-11-09 12:20:00,282.57,282.77,282.51,282.77,4463.0,261.4094,261.5944,261.3539,261.5944,4463.0
2021-11-09 12:30:00,282.64,283.06,282.61,282.61,4519.0,261.4741,261.8627,261.4464,261.4464,4519.0
2021-11-09 12:40:00,282.71,283.18,282.69,283.05,4702.0,261.5389,261.9737,261.5204,261.8534,4702.0
2021-11-09 12:50:00,283.05,283.2,282.94,282.94,3804.0,261.8534,261.9922,261.7517,261.7517,3804.0
2021-11-09 13:00:00,283.01,283.44,282.88,283.44,2082.0,261.8164,262.2142,261.6962,262.2142,2082.0
2021-11-09 13:10:00,283.41,284.01,283.41,284.01,3895.0,262.1865,262.7416,262.1865,262.7416,3895.0
2021-11-09 13:20:00,284.08,284.29,283.95,283.95,2910.0,262.8063,263.0006,262.686,262.686,2910.0
2021-11-09 13:30:00,284.1,284.12,283.78,283.88,2705.0,262.8248,262.8433,262.5288,262.6213,2705.0
2021-11-09 13:40:00,283.97,284.13,283.67,283.97,5875.0,262.7046,262.8526,262.427,262.7046,5875.0
2021-11-09 13:50:00,283.88,283.99,283.71,283.72,2783.0,262.6213,262.7231,262.464,262.4733,2783.0
2021-11-09 14:00:00,283.62,283.91,283.62,283.8,6288.0,262.3808,262.649,262.3808,262.5473,6288.0
2021-11-09 14:10:00,283.69,284.02,283.58,284.02,6247.0,262.4455,262.7508,262.3438,262.7508,6247.0
2021-11-09 14:20:00,283.97,284.06,283.67,283.68,6553.0,262.7046,262.7878,262.427,262.4363,6553.0
2021-11-09 14:30:00,283.59,283.94,283.59,283.94,5725.0,262.353,262.6768,262.353,262.6768,5725.0
2021-11-09 14:40:00,283.93,284.28,283.92,284.09,4572.0,262.6675,262.9913,262.6583,262.8156,4572.0
2021-11-09 14:50:00,284.01,284.47,284.01,284.39,7085.0,262.7416,263.1671,262.7416,263.0931,7085.0
2021-11-09 15:00:00,284.27,284.56,284.25,284.36,10156.0,262.9821,263.2504,262.9636,263.0653,10156.0
2021-11-09 15:10:00,284.36,284.59,284.27,284.38,10167.0,263.0653,263.2781,262.9821,263.0838,10167.0
2021-11-09 15:20:00,284.29,284.59,284.22,284.27,8274.0,263.0006,263.2781,262.9358,262.9821,8274.0
2021-11-09 15:30:00,284.16,284.16,283.45,283.67,15146.0,262.8803,262.8803,262.2235,262.427,15146.0
2021-11-09 15:40:00,283.65,284.25,283.65,284.0,19865.0,262.4085,262.9636,262.4085,262.7323,19865.0
2021-11-09 15:50:00,284.06,284.61,283.91,284.56,59445.0,262.7878,263.2966,262.649,263.2504,59445.0
2021-11-10 09:30:00,284.6,285.74,283.47,284.23,29509.0,263.2874,264.342,262.242,262.9451,29509.0
2021-11-10 09:40:00,284.23,284.23,282.39,282.39,4450.0,262.9451,262.9451,261.2429,261.2429,4450.0
2021-11-10 09:50:00,282.5,283.23,282.5,283.18,3618.0,261.3446,262.02,261.3446,261.9737,3618.0
2021-11-10 10:00:00,283.7,283.7,283.11,283.11,3245.0,262.4548,262.4548,261.909,261.909,3245.0
2021-11-10 10:10:00,283.09,283.42,282.79,283.29,12010.0,261.8905,262.1957,261.6129,262.0755,12010.0
2021-11-10 10:20:00,283.18,283.46,282.65,282.65,13164.0,261.9737,262.2327,261.4834,261.4834,13164.0
2021-11-10 10:30:00,282.65,283.0,282.29,282.97,12160.0,261.4834,261.8072,261.1504,261.7794,12160.0
2021-11-10 10:40:00,283.01,283.02,282.44,282.65,3534.0,261.8164,261.8257,261.2891,261.4834,3534.0
2021-11-10 10:50:00,282.47,282.69,282.41,282.57,4425.0,261.3169,261.5204,261.2614,261.4094,4425.0
2021-11-10 11:00:00,282.63,282.86,282.63,282.66,3976.0,261.4649,261.6777,261.4649,261.4927,3976.0
2021-11-10 11:10:00,282.72,282.8,282.65,282.74,2108.0,261.5482,261.6222,261.4834,261.5667,2108.0
2021-11-10 11:20:00,282.82,282.94,282.68,282.72,3566.0,261.6407,261.7517,261.5112,261.5482,3566.0
2021-11-10 11:30:00,282.79,282.87,282.66,282.87,2805.0,261.6129,261.6869,261.4927,261.6869,2805.0
2021-11-10 11:40:00,282.81,282.95,282.73,282.73,2477.0,261.6314,261.7609,261.5574,261.5574,2477.0
2021-11-10 11:50:00,282.84,282.91,282.72,282.76,2042.0,261.6592,261.7239,261.5482,261.5852,2042.0
2021-11-10 12:00:00,282.8,282.95,282.49,282.55,5767.0,261.6222,261.7609,261.3354,261.3909,5767.0
2021-11-10 12:10:00,282.59,282.68,282.2,282.54,9376.0,261.4279,261.5112,261.0671,261.3816,9376.0
2021-11-10 12:20:00,282.63,282.63,282.36,282.46,1967.0,261.4649,261.4649,261.2151,261.3076,1967.0
2021-11-10 12:30:00,282.58,282.84,282.54,282.84,2535.0,261.4186,261.6592,261.3816,261.6592,2535.0
2021-11-10 12:40:00,282.79,282.82,282.36,282.44,3949.0,261.6129,261.6407,261.2151,261.2891,3949.0
2021-11-10 12:50:00,282.42,282.51,282.35,282.51,2604.0,261.2706,261.3539,261.2059,261.3539,2604.0
2021-11-10 13:00:00,282.55,282.55,282.16,282.27,3453.0,261.3909,261.3909,261.0301,261.1319,3453.0
2021-11-10 13:10:00,282.33,282.72,282.33,282.72,2300.0,261.1874,261.5482,261.1874,261.5482,2300.0
2021-11-10 13:20:00,282.48,282.95,282.48,282.86,5076.0,261.3261,261.7609,261.3261,261.6777,5076.0
2021-11-10 13:30:00,282.88,282.95,282.74,282.93,3691.0,261.6962,261.7609,261.5667,261.7424,3691.0
2021-11-10 13:40:00,282.91,283.01,282.7,282.7,3895.0,261.7239,261.8164,261.5297,261.5297,3895.0
2021-11-10 13:50:00,282.74,282.86,282.42,282.56,3486.0,261.5667,261.6777,261.2706,261.4001,3486.0
2021-11-10 14:00:00,282.44,282.47,281.58,281.66,9149.0,261.2891,261.3169,260.4935,260.5675,9149.0
2021-11-10 14:10:00,281.61,281.92,281.5,281.92,8962.0,260.5213,260.8081,260.4195,260.8081,8962.0
2021-11-10 14:20:00,281.89,281.91,281.18,281.19,9117.0,260.7803,260.7988,260.1235,260.1327,9117.0
2021-11-10 14:30:00,281.18,281.63,281.06,281.26,7092.0,260.1235,260.5398,260.0125,260.1975,7092.0
2021-11-10 14:40:00,281.22,281.86,281.0,281.66,8850.0,260.1605,260.7526,259.957,260.5675,8850.0
2021-11-10 14:50:00,281.58,281.95,281.45,281.69,11343.0,260.4935,260.8358,260.3733,260.5953,11343.0
2021-11-10 15:00:00,281.75,281.97,281.62,281.76,6326.0,260.6508,260.8543,260.5305,260.66,6326.0
2021-11-10 15:10:00,281.86,282.16,281.85,282.14,9056.0,260.7526,261.0301,260.7433,261.0116,9056.0
2021-11-10 15:20:00,282.2,282.2,281.79,281.95,8889.0,261.0671,261.0671,260.6878,260.8358,8889.0
2021-11-10 15:30:00,282.03,282.14,281.78,282.09,12254.0,260.9098,261.0116,260.6786,260.9653,12254.0
2021-11-10 15:40:00,282.19,282.27,281.75,281.78,18693.0,261.0578,261.1319,260.6508,260.6786,18693.0
2021-11-10 15:50:00,281.84,282.1,281.6,281.6,76039.0,260.7341,260.9746,260.512,260.512,76039.0
2021-11-11 09:30:00,280.04,280.04,276.72,277.98,62780.0,259.0689,259.0689,255.9975,257.1631,62780.0
2021-11-11 09:40:00,278.23,278.26,277.0,277.1,22607.0,257.3944,257.4222,256.2565,256.349,22607.0
2021-11-11 09:50:00,277.58,277.58,275.63,276.19,42985.0,256.7931,256.7931,254.9891,255.5072,42985.0
2021-11-11 10:00:00,276.39,276.4,274.58,274.61,27039.0,255.6922,255.7014,254.0177,254.0455,27039.0
2021-11-11 10:10:00,274.84,276.27,274.72,275.83,14448.0,254.2583,255.5812,254.1472,255.1741,14448.0
2021-11-11 10:20:00,275.82,276.02,275.18,275.84,17145.0,255.1649,255.3499,254.5728,255.1834,17145.0
2021-11-11 10:30:00,275.79,276.62,275.58,276.41,12211.0,255.1371,255.905,254.9428,255.7107,12211.0
2021-11-11 10:40:00,276.36,276.38,275.98,276.19,8940.0,255.6644,255.6829,255.3129,255.5072,8940.0
2021-11-11 10:50:00,276.21,276.37,275.98,276.13,14026.0,255.5257,255.6737,255.3129,255.4517,14026.0
2021-11-11 11:00:00,276.15,276.51,275.61,275.98,15233.0,255.4702,255.8032,254.9706,255.3129,15233.0
2021-11-11 11:10:00,275.98,276.1,275.71,275.75,8168.0,255.3129,255.4239,255.0631,255.1001,8168.0
2021-11-11 11:20:00,275.77,275.86,274.9,275.04,6794.0,255.1186,255.2019,254.3138,254.4433,6794.0
2021-11-11 11:30:00,275.06,275.09,274.51,274.94,12584.0,254.4618,254.4895,253.953,254.3508,12584.0
2021-11-11 11:40:00,274.94,275.66,274.77,275.44,15789.0,254.3508,255.0169,254.1935,254.8133,15789.0
2021-11-11 11:50:00,275.44,275.59,275.18,275.21,19065.0,254.8133,254.9521,254.5728,254.6006,19065.0
2021-11-11 12:00:00,275.27,275.32,275.11,275.28,12475.0,254.6561,254.7023,254.508,254.6653,12475.0
2021-11-11 12:10:00,275.3,275.58,275.0,275.13,13102.0,254.6838,254.9428,254.4063,254.5265,13102.0
2021-11-11 12:20:00,275.03,275.2,274.95,275.0,12721.0,254.434,254.5913,254.36,254.4063,12721.0
2021-11-11 12:30:00,275.0,275.27,275.0,275.16,13951.0,254.4063,254.6561,254.4063,254.5543,13951.0
2021-11-11 12:40:00,275.1,275.14,274.94,275.08,14712.0,254.4988,254.5358,254.3508,254.4803,14712.0
2021-11-11 12:50:00,275.07,275.83,275.02,275.71,9411.0,254.471,255.1741,254.4248,255.0631,9411.0
2021-11-11 13:00:00,275.67,275.84,275.37,275.43,14040.0,255.0261,255.1834,254.7486,254.8041,14040.0
2021-11-11 13:10:00,275.43,275.83,275.38,275.77,6778.0,254.8041,255.1741,254.7578,255.1186,6778.0
2021-11-11 13:20:00,275.85,276.15,275.68,275.88,13801.0,255.1926,255.4702,255.0354,255.2204,13801.0
2021-11-11 13:30:00,275.88,276.07,275.85,276.05,29728.0,255.2204,255.3962,255.1926,255.3777,29728.0
2021-11-11 13:40:00,276.01,276.22,275.9,276.16,6405.0,255.3406,255.5349,255.2389,255.4794,6405.0
2021-11-11 13:50:00,276.19,276.26,275.83,275.93,8420.0,255.5072,255.5719,255.1741,255.2666,8420.0
2021-11-11 14:00:00,275.93,275.93,275.73,275.84,7732.0,255.2666,255.2666,255.0816,255.1834,7732.0
2021-11-11 14:10:00,275.78,275.9,275.07,275.09,16638.0,255.1279,255.2389,254.471,254.4895,16638.0
2021-11-11 14:20:00,275.06,275.12,274.7,275.0,31430.0,254.4618,254.5173,254.1287,254.4063,31430.0
2021-11-11 14:30:00,275.01,275.07,274.64,274.64,14073.0,254.4155,254.471,254.0732,254.0732,14073.0
2021-11-11 14:40:00,274.65,274.81,274.5,274.69,15705.0,254.0825,254.2305,253.9437,254.1195,15705.0
2021-11-11 14:50:00,274.77,275.06,274.77,274.98,34078.0,254.1935,254.4618,254.1935,254.3878,34078.0
2021-11-11 15:00:00,275.0,275.18,274.92,274.95,11717.0,254.4063,254.5728,254.3323,254.36,11717.0
2021-11-11 15:10:00,274.93,275.0,274.7,274.93,24549.0,254.3415,254.4063,254.1287,254.3415,24549.0
2021-11-11 15:20:00,274.93,275.32,274.85,275.11,27409.0,254.3415,254.7023,254.2675,254.508,27409.0
2021-11-11 15:30:00,275.07,275.58,274.99,275.54,19599.0,254.471,254.9428,254.397,254.9058,19599.0
2021-11-11 15:40:00,275.53,276.07,275.53,275.95,22482.0,254.8966,255.3962,254.8966,255.2851,22482.0
2021-11-11 15:50:00,276.06,276.29,275.45,275.9,102571.0,255.3869,255.5997,254.8226,255.2389,102571.0
2021-11-12 09:30:00,276.0,276.06,275.2,275.82,30318.0,255.3314,255.3869,254.5913,255.1649,30318.0
2021-11-12 09:40:00,275.85,276.68,275.55,276.62,11480.0,255.1926,255.9605,254.9151,255.905,11480.0
2021-11-12 09:50:00,276.6,276.84,276.05,276.72,11551.0,255.8865,256.1085,255.3777,255.9975,11551.0
2021-11-12 10:00:00,276.64,276.72,275.88,276.16,12780.0,255.9235,255.9975,255.2204,255.4794,12780.0
2021-11-12 10:10:00,276.21,276.31,276.0,276.14,8196.0,255.5257,255.6182,255.3314,255.4609,8196.0
2021-11-12 10:20:00,276.23,276.47,276.0,276.17,8254.0,255.5442,255.7662,255.3314,255.4887,8254.0
2021-11-12 10:30:00,276.16,276.59,276.09,276.19,11750.0,255.4794,255.8772,255.4147,255.5072,11750.0
2021-11-12 10:40:00,276.25,276.32,275.67,275.68,10124.0,255.5627,255.6274,255.0261,255.0354,10124.0
2021-11-12 10:50:00,275.75,275.88,275.55,275.7,8153.0,255.1001,255.2204,254.9151,255.0539,8153.0
2021-11-12 11:00:00,275.81,276.78,275.81,276.72,17355.0,255.1556,256.053,255.1556,255.9975,17355.0
2021-11-12 11:10:00,276.74,277.42,276.66,277.17,14225.0,256.016,256.6451,255.942,256.4138,14225.0
2021-11-12 11:20:00,277.27,277.46,277.22,277.3,9881.0,256.5063,256.6821,256.46,256.534,9881.0
2021-11-12 11:30:00,277.43,277.87,277.14,277.63,18690.0,256.6543,257.0614,256.386,256.8393,18690.0
2021-11-12 11:40:00,277.63,277.64,277.42,277.42,6655.0,256.8393,256.8486,256.6451,256.6451,6655.0
2021-11-12 11:50:00,277.52,277.98,277.4,277.75,11827.0,256.7376,257.1631,256.6266,256.9503,11827.0
2021-11-12 12:00:00,277.71,277.97,277.7,277.75,8365.0,256.9133,257.1539,256.9041,256.9503,8365.0
2021-11-12 12:10:00,277.76,278.0,277.46,277.46,14226.0,256.9596,257.1816,256.6821,256.6821,14226.0
2021-11-12 12:20:00,277.51,277.52,276.78,276.84,10740.0,256.7283,256.7376,256.053,256.1085,10740.0
2021-11-12 12:30:00,276.84,276.84,275.9,275.98,14892.0,256.1085,256.1085,255.2389,255.3129,14892.0
2021-11-12 12:40:00,275.92,276.24,275.83,276.13,12298.0,255.2574,255.5534,255.1741,255.4517,12298.0
2021-11-12 12:50:00,276.12,276.12,275.55,275.61,9895.0,255.4424,255.4424,254.9151,254.9706,9895.0
2021-11-12 13:00:00,275.55,276.11,275.55,276.01,7445.0,254.9151,255.4332,254.9151,255.3406,7445.0
2021-11-12 13:10:00,275.99,276.42,275.99,276.23,7499.0,255.3221,255.7199,255.3221,255.5442,7499.0
2021-11-12 13:20:00,276.21,276.23,275.87,276.02,8788.0,255.5257,255.5442,255.2111,255.3499,8788.0
2021-11-12 13:30:00,276.09,276.36,276.02,276.23,6261.0,255.4147,255.6644,255.3499,255.5442,6261.0
2021-11-12 13:40:00,276.3,276.36,276.12,276.12,6725.0,255.6089,255.6644,255.4424,255.4424,6725.0
2021-11-12 13:50:00,276.16,276.27,276.0,276.03,7262.0,255.4794,255.5812,255.3314,255.3591,7262.0
2021-11-12 14:00:00,275.99,276.06,275.79,275.91,10735.0,255.3221,255.3869,255.1371,255.2481,10735.0
2021-11-12 14:10:00,275.91,276.04,275.85,275.88,7877.0,255.2481,255.3684,255.1926,255.2204,7877.0
2021-11-12 14:20:00,275.82,275.85,275.01,275.01,10028.0,255.1649,255.1926,254.4155,254.4155,10028.0
2021-11-12 14:30:00,275.14,275.22,274.72,274.86,18201.0,254.5358,254.6098,254.1472,254.2768,18201.0
2021-11-12 14:40:00,274.81,274.98,274.63,274.76,16821.0,254.2305,254.3878,254.064,254.1843,16821.0
2021-11-12 14:50:00,274.76,275.3,274.75,275.18,12742.0,254.1843,254.6838,254.175,254.5728,12742.0
2021-11-12 15:00:00,275.17,275.84,275.17,275.68,8189.0,254.5636,255.1834,254.5636,255.0354,8189.0
2021-11-12 15:10:00,275.56,275.86,275.55,275.68,7175.0,254.9243,255.2019,254.9151,255.0354,7175.0
2021-11-12 15:20:00,275.65,275.81,275.55,275.74,16335.0,255.0076,255.1556,254.9151,255.0909,16335.0
2021-11-12 15:30:00,275.75,276.08,275.66,275.78,22948.0,255.1001,255.4054,255.0169,255.1279,22948.0
2021-11-12 15:40:00,275.81,275.87,275.18,275.6,42327.0,255.1556,255.2111,254.5728,254.9613,42327.0
2021-11-12 15:50:00,275.67,275.79,275.42,275.58,81851.0,255.0261,255.1371,254.7948,254.9428,81851.0
2021-11-15 09:30:00,277.5,277.86,276.21,276.21,24004.0,256.7191,257.0521,255.5257,255.5257,24004.0
2021-11-15 09:40:00,276.46,276.46,274.93,275.03,14597.0,255.7569,255.7569,254.3415,254.434,14597.0
2021-11-15 09:50:00,275.11,275.54,274.54,275.3,23109.0,254.508,254.9058,253.9807,254.6838,23109.0
2021-11-15 10:00:00,275.31,276.45,274.82,276.22,11736.0,254.6931,255.7477,254.2398,255.5349,11736.0
2021-11-15 10:10:00,276.22,277.33,276.11,277.33,15766.0,255.5349,256.5618,255.4332,256.5618,15766.0
2021-11-15 10:20:00,277.46,277.93,277.34,277.69,31581.0,256.6821,257.1169,256.571,256.8948,31581.0
2021-11-15 10:30:00,277.6,277.91,277.26,277.54,8304.0,256.8116,257.0984,256.497,256.7561,8304.0
2021-11-15 10:40:00,277.46,277.64,277.3,277.55,4416.0,256.6821,256.8486,256.534,256.7653,4416.0
2021-11-15 10:50:00,277.51,277.68,276.8,276.81,8116.0,256.7283,256.8856,256.0715,256.0807,8116.0
2021-11-15 11:00:00,276.65,277.02,276.59,276.59,5207.0,255.9327,256.275,255.8772,255.8772,5207.0
2021-11-15 11:10:00,276.78,277.13,276.57,276.67,4797.0,256.053,256.3768,255.8587,255.9512,4797.0
2021-11-15 11:20:00,276.84,276.91,276.57,276.9,6197.0,256.1085,256.1732,255.8587,256.164,6197.0
2021-11-15 11:30:00,276.77,276.88,275.82,276.11,4253.0,256.0437,256.1455,255.1649,255.4332,4253.0
2021-11-15 11:40:00,276.32,276.32,275.72,275.89,3126.0,255.6274,255.6274,255.0724,255.2296,3126.0
2021-11-15 11:50:00,275.86,276.11,275.66,275.84,6266.0,255.2019,255.4332,255.0169,255.1834,6266.0
2021-11-15 12:00:00,275.74,276.23,275.65,276.23,5322.0,255.0909,255.5442,255.0076,255.5442,5322.0
2021-11-15 12:10:00,276.3,276.33,275.95,276.1,2906.0,255.6089,255.6367,255.2851,255.4239,2906.0
2021-11-15 12:20:00,276.05,276.16,275.76,275.86,15721.0,255.3777,255.4794,255.1094,255.2019,15721.0
2021-11-15 12:30:00,276.04,276.22,275.85,276.19,3500.0,255.3684,255.5349,255.1926,255.5072,3500.0
2021-11-15 12:40:00,276.26,276.37,276.17,276.3,6685.0,255.5719,255.6737,255.4887,255.6089,6685.0
2021-11-15 12:50:00,276.25,276.78,276.22,276.78,4733.0,255.5627,256.053,255.5349,256.053,4733.0
2021-11-15 13:00:00,276.73,276.91,276.41,276.44,1913.0,256.0067,256.1732,255.7107,255.7384,1913.0
2021-11-15 13:10:00,276.48,276.67,276.26,276.26,2626.0,255.7754,255.9512,255.5719,255.5719,2626.0
2021-11-15 13:20:00,276.21,276.21,275.88,276.04,3169.0,255.5257,255.5257,255.2204,255.3684,3169.0
2021-11-15 13:30:00,276.04,276.04,275.8,275.88,3652.0,255.3684,255.3684,255.1464,255.2204,3652.0
2021-11-15 13:40:00,275.97,276.0,275.75,275.82,8513.0,255.3036,255.3314,255.1001,255.1649,8513.0
2021-11-15 13:50:00,275.87,275.87,275.65,275.78,7383.0,255.2111,255.2111,255.0076,255.1279,7383.0
2021-11-15 14:00:00,275.79,276.1,275.78,276.01,8587.0,255.1371,255.4239,255.1279,255.3406,8587.0
2021-11-15 14:10:00,275.99,276.15,275.86,276.1,6148.0,255.3221,255.4702,255.2019,255.4239,6148.0
2021-11-15 14:20:00,276.11,276.11,275.73,275.95,7470.0,255.4332,255.4332,255.0816,255.2851,7470.0
2021-11-15 14:30:00,276.01,276.05,275.7,275.8,10560.0,255.3406,255.3777,255.0539,255.1464,10560.0
2021-11-15 14:40:00,275.78,276.03,275.57,275.65,12103.0,255.1279,255.3591,254.9336,255.0076,12103.0
2021-11-15 14:50:00,275.59,275.96,275.58,275.78,14892.0,254.9521,255.2944,254.9428,255.1279,14892.0
2021-11-15 15:00:00,275.72,275.87,275.67,275.76,6887.0,255.0724,255.2111,255.0261,255.1094,6887.0
2021-11-15 15:10:00,275.78,275.84,275.32,275.5,9541.0,255.1279,255.1834,254.7023,254.8688,9541.0
2021-11-15 15:20:00,275.48,275.59,275.32,275.39,5882.0,254.8503,254.9521,254.7023,254.7671,5882.0
2021-11-15 15:30:00,275.33,275.33,274.7,274.85,16565.0,254.7116,254.7116,254.1287,254.2675,16565.0
2021-11-15 15:40:00,274.91,275.39,274.91,274.98,15894.0,254.323,254.7671,254.323,254.3878,15894.0
2021-11-15 15:50:00,274.96,275.5,274.88,275.48,45278.0,254.3693,254.8688,254.2953,254.8503,45278.0
2021-11-16 09:30:00,275.0,276.89,274.87,276.48,12158.0,254.4063,256.1547,254.286,255.7754,12158.0
2021-11-16 09:40:00,276.83,276.9,276.04,276.73,6368.0,256.0992,256.164,255.3684,256.0067,6368.0
2021-11-16 09:50:00,276.81,276.81,275.72,275.78,6194.0,256.0807,256.0807,255.0724,255.1279,6194.0
2021-11-16 10:00:00,275.8,276.72,275.64,276.55,5757.0,255.1464,255.9975,254.9984,255.8402,5757.0
2021-11-16 10:10:00,276.68,276.97,276.37,276.63,10043.0,255.9605,256.2288,255.6737,255.9142,10043.0
2021-11-16 10:20:00,276.66,276.93,276.28,276.48,6647.0,255.942,256.1918,255.5904,255.7754,6647.0
2021-11-16 10:30:00,276.44,276.69,276.24,276.56,7827.0,255.7384,255.9697,255.5534,255.8495,7827.0
2021-11-16 10:40:00,276.51,276.69,276.15,276.45,6448.0,255.8032,255.9697,255.4702,255.7477,6448.0
2021-11-16 10:50:00,276.52,276.55,275.94,276.11,6390.0,255.8125,255.8402,255.2759,255.4332,6390.0
2021-11-16 11:00:00,276.2,276.57,276.2,276.41,4083.0,255.5164,255.8587,255.5164,255.7107,4083.0
2021-11-16 11:10:00,276.49,277.09,276.41,276.94,8290.0,255.7847,256.3398,255.7107,256.201,8290.0
2021-11-16 11:20:00,277.07,277.08,276.62,276.83,7588.0,256.3213,256.3305,255.905,256.0992,7588.0
2021-11-16 11:30:00,276.83,277.64,276.79,277.47,12467.0,256.0992,256.8486,256.0622,256.6913,12467.0
2021-11-16 11:40:00,277.7,278.24,277.63,277.9,10632.0,256.9041,257.4036,256.8393,257.0891,10632.0
2021-11-16 11:50:00,277.94,278.17,277.31,277.56,12499.0,257.1261,257.3389,256.5433,256.7746,12499.0
2021-11-16 12:00:00,277.38,277.38,276.76,276.89,5860.0,256.6081,256.6081,256.0345,256.1547,5860.0
2021-11-16 12:10:00,276.97,277.21,276.74,277.15,4005.0,256.2288,256.4508,256.016,256.3953,4005.0
2021-11-16 12:20:00,277.23,277.28,276.96,276.96,4143.0,256.4693,256.5155,256.2195,256.2195,4143.0
2021-11-16 12:30:00,277.07,277.19,276.91,276.92,5684.0,256.3213,256.4323,256.1732,256.1825,5684.0
2021-11-16 12:40:00,276.83,277.11,276.42,276.53,11081.0,256.0992,256.3583,255.7199,255.8217,11081.0
2021-11-16 12:50:00,276.43,276.58,276.26,276.33,5923.0,255.7292,255.868,255.5719,255.6367,5923.0
2021-11-16 13:00:00,276.3,276.67,276.25,276.32,9067.0,255.6089,255.9512,255.5627,255.6274,9067.0
2021-11-16 13:10:00,276.33,276.67,276.33,276.4,8788.0,255.6367,255.9512,255.6367,255.7014,8788.0
2021-11-16 13:20:00,276.41,276.85,276.36,276.85,22138.0,255.7107,256.1177,255.6644,256.1177,22138.0
2021-11-16 13:30:00,276.77,277.02,276.6,276.68,8287.0,256.0437,256.275,255.8865,255.9605,8287.0
2021-11-16 13:40:00,276.68,276.76,276.45,276.45,2937.0,255.9605,256.0345,255.7477,255.7477,2937.0
2021-11-16 13:50:00,276.49,276.68,276.43,276.64,3753.0,255.7847,255.9605,255.7292,255.9235,3753.0
2021-11-16 14:00:00,276.72,276.88,276.72,276.82,4790.0,255.9975,256.1455,255.9975,256.09,4790.0
2021-11-16 14:10:00,276.73,276.78,276.33,276.38,5465.0,256.0067,256.053,255.6367,255.6829,5465.0
2021-11-16 14:20:00,276.28,276.36,276.21,276.28,4414.0,255.5904,255.6644,255.5257,255.5904,4414.0
2021-11-16 14:30:00,276.32,276.39,276.19,276.19,8853.0,255.6274,255.6922,255.5072,255.5072,8853.0
2021-11-16 14:40:00,276.19,276.19,275.84,275.9,3432.0,255.5072,255.5072,255.1834,255.2389,3432.0
2021-11-16 14:50:00,275.96,275.98,275.66,275.75,4518.0,255.2944,255.3129,255.0169,255.1001,4518.0
2021-11-16 15:00:00,275.85,275.88,275.63,275.76,4590.0,255.1926,255.2204,254.9891,255.1094,4590.0
2021-11-16 15:10:00,275.76,275.83,275.61,275.62,7396.0,255.1094,255.1741,254.9706,254.9799,7396.0
2021-11-16 15:20:00,275.64,275.64,275.32,275.32,3407.0,254.9984,254.9984,254.7023,254.7023,3407.0
2021-11-16 15:30:00,275.32,275.51,274.99,275.0,9431.0,254.7023,254.8781,254.397,254.4063,9431.0
2021-11-16 15:40:00,275.13,275.14,274.63,274.68,17724.0,254.5265,254.5358,254.064,254.1102,17724.0
2021-11-16 15:50:00,274.63,274.63,273.89,273.97,107228.0,254.064,254.064,253.3794,253.4534,107228.0
2021-11-17 09:30:00,273.97,274.61,273.01,274.61,38864.0,253.4534,254.0455,252.5653,254.0455,38864.0
2021-11-17 09:40:00,274.59,274.97,273.87,274.3,16760.0,254.027,254.3785,253.3609,253.7587,16760.0
2021-11-17 09:50:00,274.22,274.93,273.76,273.76,9637.0,253.6847,254.3415,253.2591,253.2591,9637.0
2021-11-17 10:00:00,273.76,274.64,273.24,273.96,21828.0,253.2591,254.0732,252.7781,253.4442,21828.0
2021-11-17 10:10:00,273.95,275.0,273.64,274.77,17566.0,253.4349,254.4063,253.1481,254.1935,17566.0
2021-11-17 10:20:00,274.76,274.76,274.13,274.48,11170.0,254.1843,254.1843,253.6014,253.9252,11170.0
2021-11-17 10:30:00,274.52,274.53,273.99,274.25,6499.0,253.9622,253.9715,253.4719,253.7124,6499.0
2021-11-17 10:40:00,274.14,274.25,273.9,274.18,6375.0,253.6107,253.7124,253.3887,253.6477,6375.0
2021-11-17 10:50:00,274.21,274.37,273.9,273.96,14595.0,253.6754,253.8235,253.3887,253.4442,14595.0
2021-11-17 11:00:00,274.03,274.1,273.49,273.8,26733.0,253.5089,253.5737,253.0094,253.2961,26733.0
2021-11-17 11:10:00,273.84,273.98,273.42,273.59,8369.0,253.3331,253.4627,252.9446,253.1019,8369.0
2021-11-17 11:20:00,273.62,273.69,273.0,273.11,12101.0,253.1296,253.1944,252.5561,252.6578,12101.0
2021-11-17 11:30:00,273.17,273.3,272.96,273.04,4113.0,252.7133,252.8336,252.519,252.5931,4113.0
2021-11-17 11:40:00,273.1,273.36,272.81,272.86,6265.0,252.6486,252.8891,252.3803,252.4265,6265.0
2021-11-17 11:50:00,272.79,273.43,272.61,273.32,8145.0,252.3618,252.9539,252.1953,252.8521,8145.0
2021-11-17 12:00:00,273.38,273.56,273.11,273.56,6225.0,252.9076,253.0741,252.6578,253.0741,6225.0
2021-11-17 12:10:00,273.52,273.91,273.37,273.77,13407.0,253.0371,253.3979,252.8983,253.2684,13407.0
2021-11-17 12:20:00,273.82,274.25,273.74,274.16,17758.0,253.3146,253.7124,253.2406,253.6292,17758.0
2021-11-17 12:30:00,274.17,274.39,274.06,274.34,19825.0,253.6384,253.842,253.5367,253.7957,19825.0
2021-11-17 12:40:00,274.48,274.74,274.43,274.74,8949.0,253.9252,254.1658,253.879,254.1658,8949.0
2021-11-17 12:50:00,274.8,274.98,274.67,274.97,6764.0,254.2213,254.3878,254.101,254.3785,6764.0
2021-11-17 13:00:00,274.88,275.18,274.76,275.13,9286.0,254.2953,254.5728,254.1843,254.5265,9286.0
2021-11-17 13:10:00,275.1,275.51,275.1,275.4,14751.0,254.4988,254.8781,254.4988,254.7763,14751.0
2021-11-17 13:20:00,275.34,275.45,274.85,274.91,26029.0,254.7208,254.8226,254.2675,254.323,26029.0
2021-11-17 13:30:00,275.0,275.24,274.9,274.98,6079.0,254.4063,254.6283,254.3138,254.3878,6079.0
2021-11-17 13:40:00,274.94,275.06,274.73,274.78,8147.0,254.3508,254.4618,254.1565,254.2028,8147.0
2021-11-17 13:50:00,274.76,275.04,274.66,274.95,9681.0,254.1843,254.4433,254.0917,254.36,9681.0
2021-11-17 14:00:00,274.91,275.07,274.89,275.0,6858.0,254.323,254.471,254.3045,254.4063,6858.0
2021-11-17 14:10:00,274.95,275.01,274.54,274.56,8893.0,254.36,254.4155,253.9807,253.9992,8893.0
2021-11-17 14:20:00,274.62,274.79,274.51,274.75,6087.0,254.0547,254.212,253.953,254.175,6087.0
2021-11-17 14:30:00,274.83,275.03,274.76,275.03,6555.0,254.249,254.434,254.1843,254.434,6555.0
2021-11-17 14:40:00,275.05,275.55,275.05,275.44,8465.0,254.4525,254.9151,254.4525,254.8133,8465.0
2021-11-17 14:50:00,275.47,275.64,275.36,275.55,23722.0,254.8411,254.9984,254.7393,254.9151,23722.0
2021-11-17 15:00:00,275.6,276.53,275.59,276.5,14815.0,254.9613,255.8217,254.9521,255.794,14815.0
2021-11-17 15:10:00,276.48,276.87,276.22,276.75,22302.0,255.7754,256.1362,255.5349,256.0252,22302.0
2021-11-17 15:20:00,276.77,276.93,276.0,276.03,17725.0,256.0437,256.1918,255.3314,255.3591,17725.0
2021-11-17 15:30:00,276.04,276.04,275.33,275.81,24265.0,255.3684,255.3684,254.7116,255.1556,24265.0
2021-11-17 15:40:00,275.79,275.98,275.2,275.24,31318.0,255.1371,255.3129,254.5913,254.6283,31318.0
2021-11-17 15:50:00,275.22,275.3,274.55,274.61,131057.0,254.6098,254.6838,253.99,254.0455,131057.0
2021-11-18 09:30:00,275.14,276.26,274.25,274.45,26571.0,254.5358,255.5719,253.7124,253.8975,26571.0
2021-11-18 09:40:00,274.72,275.12,274.42,274.45,7921.0,254.1472,254.5173,253.8697,253.8975,7921.0
2021-11-18 09:50:00,274.3,274.86,273.89,274.73,9434.0,253.7587,254.2768,253.3794,254.1565,9434.0
2021-11-18 10:00:00,274.93,275.21,274.38,275.21,17398.0,254.3415,254.6006,253.8327,254.6006,17398.0
2021-11-18 10:10:00,275.16,275.16,274.11,274.47,16614.0,254.5543,254.5543,253.5829,253.916,16614.0
2021-11-18 10:20:00,274.45,274.6,273.76,274.26,12943.0,253.8975,254.0362,253.2591,253.7217,12943.0
2021-11-18 10:30:00,274.42,274.78,274.12,274.46,9236.0,253.8697,254.2028,253.5922,253.9067,9236.0
2021-11-18 10:40:00,274.54,274.97,274.5,274.7,9106.0,253.9807,254.3785,253.9437,254.1287,9106.0
2021-11-18 10:50:00,274.66,274.87,274.33,274.55,6419.0,254.0917,254.286,253.7865,253.99,6419.0
2021-11-18 11:00:00,274.68,275.05,274.61,275.0,9149.0,254.1102,254.4525,254.0455,254.4063,9149.0
2021-11-18 11:10:00,275.0,275.5,275.0,275.29,3777.0,254.4063,254.8688,254.4063,254.6746,3777.0
2021-11-18 11:20:00,275.22,275.67,275.09,275.38,7505.0,254.6098,255.0261,254.4895,254.7578,7505.0
2021-11-18 11:30:00,275.43,276.01,275.42,276.0,18768.0,254.8041,255.3406,254.7948,255.3314,18768.0
2021-11-18 11:40:00,276.11,276.36,275.86,276.36,15633.0,255.4332,255.6644,255.2019,255.6644,15633.0
2021-11-18 11:50:00,276.42,276.66,276.08,276.56,4936.0,255.7199,255.942,255.4054,255.8495,4936.0
2021-11-18 12:00:00,276.64,277.05,276.46,276.47,5686.0,255.9235,256.3028,255.7569,255.7662,5686.0
2021-11-18 12:10:00,276.47,276.69,276.42,276.44,3763.0,255.7662,255.9697,255.7199,255.7384,3763.0
2021-11-18 12:20:00,276.48,276.82,276.46,276.56,5432.0,255.7754,256.09,255.7569,255.8495,5432.0
2021-11-18 12:30:00,276.67,276.73,276.45,276.66,5048.0,255.9512,256.0067,255.7477,255.942,5048.0
2021-11-18 12:40:00,276.69,276.8,276.19,276.21,6997.0,255.9697,256.0715,255.5072,255.5257,6997.0
2021-11-18 12:50:00,276.22,276.61,276.0,276.6,16399.0,255.5349,255.8957,255.3314,255.8865,16399.0
2021-11-18 13:00:00,276.6,276.94,276.6,276.69,3933.0,255.8865,256.201,255.8865,255.9697,3933.0
2021-11-18 13:10:00,276.79,277.01,276.76,276.87,7187.0,256.0622,256.2658,256.0345,256.1362,7187.0
2021-11-18 13:20:00,276.81,276.81,276.5,276.56,8288.0,256.0807,256.0807,255.794,255.8495,8288.0
2021-11-18 13:30:00,276.56,277.56,276.56,277.35,18405.0,255.8495,256.7746,255.8495,256.5803,18405.0
2021-11-18 13:40:00,277.37,277.82,277.28,277.8,24059.0,256.5988,257.0151,256.5155,256.9966,24059.0
2021-11-18 13:50:00,277.75,277.76,277.39,277.39,7551.0,256.9503,256.9596,256.6173,256.6173,7551.0
2021-11-18 14:00:00,277.38,277.58,277.2,277.47,4660.0,256.6081,256.7931,256.4415,256.6913,4660.0
2021-11-18 14:10:00,277.53,277.66,277.15,277.16,4686.0,256.7468,256.8671,256.3953,256.4045,4686.0
2021-11-18 14:20:00,277.17,277.37,277.01,277.09,5543.0,256.4138,256.5988,256.2658,256.3398,5543.0
2021-11-18 14:30:00,276.99,276.99,276.27,276.5,15040.0,256.2473,256.2473,255.5812,255.794,15040.0
2021-11-18 14:40:00,276.48,276.78,276.36,276.78,7435.0,255.7754,256.053,255.6644,256.053,7435.0
2021-11-18 14:50:00,276.64,277.08,276.53,276.74,6918.0,255.9235,256.3305,255.8217,256.016,6918.0
2021-11-18 15:00:00,276.69,276.93,276.68,276.83,4974.0,255.9697,256.1918,255.9605,256.0992,4974.0
2021-11-18 15:10:00,276.88,276.92,276.54,276.54,4287.0,256.1455,256.1825,255.831,255.831,4287.0
2021-11-18 15:20:00,276.63,276.63,276.25,276.38,7514.0,255.9142,255.9142,255.5627,255.6829,7514.0
2021-11-18 15:30:00,276.3,276.49,276.0,276.0,24248.0,255.6089,255.7847,255.3314,255.3314,24248.0
2021-11-18 15:40:00,276.1,276.54,276.06,276.39,17868.0,255.4239,255.831,255.3869,255.6922,17868.0
2021-11-18 15:50:00,276.26,276.32,275.67,275.78,80804.0,255.5719,255.6274,255.0261,255.1279,80804.0
2021-11-19 09:30:00,276.08,276.08,273.23,273.66,61969.0,255.4054,255.4054,252.7688,253.1666,61969.0
2021-11-19 09:40:00,273.66,273.86,272.69,273.01,18647.0,253.1666,253.3517,252.2693,252.5653,18647.0
2021-11-19 09:50:00,273.06,273.66,272.59,273.56,9837.0,252.6116,253.1666,252.1768,253.0741,9837.0
2021-11-19 10:00:00,273.4,274.02,273.36,273.61,10341.0,252.9261,253.4997,252.8891,253.1204,10341.0
2021-11-19 10:10:00,273.51,274.18,273.45,273.98,10636.0,253.0279,253.6477,252.9724,253.4627,10636.0
2021-11-19 10:20:00,273.94,274.22,273.38,273.39,9750.0,253.4257,253.6847,252.9076,252.9168,9750.0
2021-11-19 10:30:00,273.38,273.77,273.28,273.64,6908.0,252.9076,253.2684,252.8151,253.1481,6908.0
2021-11-19 10:40:00,273.63,274.0,273.55,274.0,4223.0,253.1389,253.4812,253.0649,253.4812,4223.0
2021-11-19 10:50:00,274.08,274.35,273.92,274.1,8174.0,253.5552,253.805,253.4072,253.5737,8174.0
2021-11-19 11:00:00,274.03,274.64,274.02,274.56,5544.0,253.5089,254.0732,253.4997,253.9992,5544.0
2021-11-19 11:10:00,274.51,274.67,274.41,274.63,5785.0,253.953,254.101,253.8605,254.064,5785.0
2021-11-19 11:20:00,274.63,274.75,274.44,274.63,7703.0,254.064,254.175,253.8882,254.064,7703.0
2021-11-19 11:30:00,274.66,274.68,274.15,274.15,7729.0,254.0917,254.1102,253.6199,253.6199,7729.0
2021-11-19 11:40:00,274.22,274.48,274.05,274.42,8828.0,253.6847,253.9252,253.5274,253.8697,8828.0
2021-11-19 11:50:00,274.41,274.46,274.29,274.46,10510.0,253.8605,253.9067,253.7494,253.9067,10510.0
2021-11-19 12:00:00,274.43,274.51,274.05,274.32,20819.0,253.879,253.953,253.5274,253.7772,20819.0
2021-11-19 12:10:00,274.35,274.55,274.27,274.27,19831.0,253.805,253.99,253.7309,253.7309,19831.0
2021-11-19 12:20:00,274.25,274.43,274.24,274.3,10829.0,253.7124,253.879,253.7032,253.7587,10829.0
2021-11-19 12:30:00,274.3,274.5,274.3,274.4,17086.0,253.7587,253.9437,253.7587,253.8512,17086.0
2021-11-19 12:40:00,274.44,274.63,274.17,274.56,20486.0,253.8882,254.064,253.6384,253.9992,20486.0
2021-11-19 12:50:00,274.5,275.14,274.41,275.07,25055.0,253.9437,254.5358,253.8605,254.471,25055.0
2021-11-19 13:00:00,274.99,275.09,274.69,274.86,7275.0,254.397,254.4895,254.1195,254.2768,7275.0
2021-11-19 13:10:00,274.9,274.94,274.67,274.85,10746.0,254.3138,254.3508,254.101,254.2675,10746.0
2021-11-19 13:20:00,274.8,274.86,274.27,274.27,7248.0,254.2213,254.2768,253.7309,253.7309,7248.0
2021-11-19 13:30:00,274.27,274.41,274.14,274.18,10884.0,253.7309,253.8605,253.6107,253.6477,10884.0
2021-11-19 13:40:00,274.1,274.34,274.0,274.19,9116.0,253.5737,253.7957,253.4812,253.6569,9116.0
2021-11-19 13:50:00,274.19,274.24,273.13,273.18,12983.0,253.6569,253.7032,252.6763,252.7226,12983.0
2021-11-19 14:00:00,273.19,273.59,273.14,273.55,10131.0,252.7318,253.1019,252.6856,253.0649,10131.0
2021-11-19 14:10:00,273.55,273.91,273.49,273.89,7317.0,253.0649,253.3979,253.0094,253.3794,7317.0
2021-11-19 14:20:00,273.86,273.93,273.7,273.7,8300.0,253.3517,253.4164,253.2036,253.2036,8300.0
2021-11-19 14:30:00,273.74,273.98,273.53,273.98,7585.0,253.2406,253.4627,253.0464,253.4627,7585.0
2021-11-19 14:40:00,273.94,274.03,273.88,273.91,7186.0,253.4257,253.5089,253.3702,253.3979,7186.0
2021-11-19 14:50:00,273.88,274.08,273.81,274.08,8413.0,253.3702,253.5552,253.3054,253.5552,8413.0
2021-11-19 15:00:00,274.1,274.37,274.03,274.11,9529.0,253.5737,253.8235,253.5089,253.5829,9529.0
2021-11-19 15:10:00,274.02,274.05,273.57,273.62,9047.0,253.4997,253.5274,253.0834,253.1296,9047.0
2021-11-19 15:20:00,273.62,274.01,273.53,274.0,12515.0,253.1296,253.4904,253.0464,253.4812,12515.0
2021-11-19 15:30:00,273.97,274.08,273.65,273.65,25396.0,253.4534,253.5552,253.1574,253.1574,25396.0
2021-11-19 15:40:00,273.72,273.72,273.24,273.49,29714.0,253.2221,253.2221,252.7781,253.0094,29714.0
2021-11-19 15:50:00,273.5,273.85,273.38,273.71,60565.0,253.0186,253.3424,252.9076,253.2129,60565.0
2021-11-22 09:30:00,274.34,275.29,273.98,274.27,21401.0,253.7957,254.6746,253.4627,253.7309,21401.0
2021-11-22 09:40:00,274.5,275.96,274.5,275.84,6028.0,253.9437,255.2944,253.9437,255.1834,6028.0
2021-11-22 09:50:00,275.93,278.01,275.93,278.0,7769.0,255.2666,257.1909,255.2666,257.1816,7769.0
2021-11-22 10:00:00,278.11,278.69,277.72,277.82,21563.0,257.2834,257.82,256.9226,257.0151,21563.0
2021-11-22 10:10:00,277.81,277.81,276.68,277.1,17289.0,257.0059,257.0059,255.9605,256.349,17289.0
2021-11-22 10:20:00,277.05,277.57,276.92,277.54,6334.0,256.3028,256.7838,256.1825,256.7561,6334.0
2021-11-22 10:30:00,277.66,277.89,277.14,277.37,13772.0,256.8671,257.0799,256.386,256.5988,13772.0
2021-11-22 10:40:00,277.28,277.55,277.04,277.47,10443.0,256.5155,256.7653,256.2935,256.6913,10443.0
2021-11-22 10:50:00,277.36,277.7,277.22,277.5,5367.0,256.5895,256.9041,256.46,256.7191,5367.0
2021-11-22 11:00:00,277.48,277.82,277.2,277.34,9161.0,256.7006,257.0151,256.4415,256.571,9161.0
2021-11-22 11:10:00,277.28,278.13,277.13,278.07,8236.0,256.5155,257.3019,256.3768,257.2464,8236.0
2021-11-22 11:20:00,278.15,278.33,277.84,278.27,19004.0,257.3204,257.4869,257.0336,257.4314,19004.0
2021-11-22 11:30:00,278.25,278.97,278.25,278.89,9099.0,257.4129,258.079,257.4129,258.005,9099.0
2021-11-22 11:40:00,278.88,279.63,278.88,279.4,13895.0,257.9957,258.6896,257.9957,258.4768,13895.0
2021-11-22 11:50:00,279.4,279.4,278.2,278.37,7764.0,258.4768,258.4768,257.3666,257.5239,7764.0
2021-11-22 12:00:00,278.3,279.03,278.3,279.03,4045.0,257.4592,258.1345,257.4592,258.1345,4045.0
2021-11-22 12:10:00,279.03,279.46,278.82,278.95,4954.0,258.1345,258.5323,257.9402,258.0605,4954.0
2021-11-22 12:20:00,278.92,278.98,278.34,278.43,3018.0,258.0327,258.0882,257.4962,257.5794,3018.0
2021-11-22 12:30:00,278.39,278.39,278.05,278.35,6312.0,257.5424,257.5424,257.2279,257.5054,6312.0
2021-11-22 12:40:00,278.32,278.32,277.94,278.24,7722.0,257.4777,257.4777,257.1261,257.4036,7722.0
2021-11-22 12:50:00,278.09,278.16,277.7,277.76,4649.0,257.2649,257.3296,256.9041,256.9596,4649.0
2021-11-22 13:00:00,277.75,278.26,277.75,277.87,3171.0,256.9503,257.4222,256.9503,257.0614,3171.0
2021-11-22 13:10:00,277.95,278.11,277.64,277.82,3503.0,257.1354,257.2834,256.8486,257.0151,3503.0
2021-11-22 13:20:00,277.71,278.05,277.71,278.05,7280.0,256.9133,257.2279,256.9133,257.2279,7280.0
2021-11-22 13:30:00,278.15,278.27,277.84,277.97,5945.0,257.3204,257.4314,257.0336,257.1539,5945.0
2021-11-22 13:40:00,277.94,278.23,277.9,278.18,2600.0,257.1261,257.3944,257.0891,257.3481,2600.0
2021-11-22 13:50:00,277.99,278.31,277.83,278.24,8140.0,257.1724,257.4684,257.0244,257.4036,8140.0
2021-11-22 14:00:00,278.15,278.66,278.15,278.54,5384.0,257.3204,257.7922,257.3204,257.6812,5384.0
2021-11-22 14:10:00,278.5,278.89,278.38,278.75,4405.0,257.6442,258.005,257.5332,257.8755,4405.0
2021-11-22 14:20:00,278.8,279.03,278.63,279.03,5609.0,257.9217,258.1345,257.7644,258.1345,5609.0
2021-11-22 14:30:00,279.06,279.17,278.75,279.02,8057.0,258.1622,258.264,257.8755,258.1252,8057.0
2021-11-22 14:40:00,278.98,278.98,278.48,278.66,9516.0,258.0882,258.0882,257.6257,257.7922,9516.0
2021-11-22 14:50:00,278.6,278.74,278.3,278.3,5941.0,257.7367,257.8662,257.4592,257.4592,5941.0
2021-11-22 15:00:00,278.21,278.8,278.21,278.67,7748.0,257.3759,257.9217,257.3759,257.8014,7748.0
2021-11-22 15:10:00,278.7,278.71,278.08,278.11,5191.0,257.8292,257.8385,257.2556,257.2834,5191.0
2021-11-22 15:20:00,278.11,278.27,278.08,278.17,6056.0,257.2834,257.4314,257.2556,257.3389,6056.0
2021-11-22 15:30:00,278.17,278.28,277.93,278.17,13724.0,257.3389,257.4407,257.1169,257.3389,13724.0
2021-11-22 15:40:00,278.25,278.29,277.68,277.77,12401.0,257.4129,257.4499,256.8856,256.9688,12401.0
2021-11-22 15:50:00,277.94,277.94,277.0,277.09,54911.0,257.1261,257.1261,256.2565,256.3398,54911.0
2021-11-23 09:30:00,276.67,276.67,274.68,276.63,16395.0,255.9512,255.9512,254.1102,255.9142,16395.0
2021-11-23 09:40:00,276.99,278.21,276.79,278.18,2874.0,256.2473,257.3759,256.0622,257.3481,2874.0
2021-11-23 09:50:00,278.21,279.42,277.92,279.1,7987.0,257.3759,258.4953,257.1076,258.1992,7987.0
2021-11-23 10:00:00,278.85,279.07,278.39,278.91,6029.0,257.968,258.1715,257.5424,258.0235,6029.0
2021-11-23 10:10:00,279.09,279.39,278.52,278.79,9266.0,258.19,258.4675,257.6627,257.9125,9266.0
2021-11-23 10:20:00,279.03,279.53,278.93,279.29,6630.0,258.1345,258.597,258.042,258.375,6630.0
2021-11-23 10:30:00,279.13,279.22,278.64,278.89,7655.0,258.227,258.3103,257.7737,258.005,7655.0
2021-11-23 10:40:00,279.17,279.86,279.17,279.86,7163.0,258.264,258.9023,258.264,258.9023,7163.0
2021-11-23 10:50:00,279.81,279.81,278.89,279.08,96379.0,258.8561,258.8561,258.005,258.1807,96379.0
2021-11-23 11:00:00,279.07,279.2,278.39,279.2,6754.0,258.1715,258.2918,257.5424,258.2918,6754.0
2021-11-23 11:10:00,279.02,279.2,278.43,278.97,24202.0,258.1252,258.2918,257.5794,258.079,24202.0
2021-11-23 11:20:00,278.91,279.04,278.24,278.42,6846.0,258.0235,258.1437,257.4036,257.5702,6846.0
2021-11-23 11:30:00,278.58,278.6,277.92,278.38,13447.0,257.7182,257.7367,257.1076,257.5332,13447.0
2021-11-23 11:40:00,278.5,278.86,278.23,278.86,5354.0,257.6442,257.9772,257.3944,257.9772,5354.0
2021-11-23 11:50:00,278.97,278.99,278.3,278.33,4476.0,258.079,258.0975,257.4592,257.4869,4476.0
2021-11-23 12:00:00,278.36,278.44,278.01,278.34,8393.0,257.5147,257.5887,257.1909,257.4962,8393.0
2021-11-23 12:10:00,278.19,278.31,277.63,277.77,4679.0,257.3574,257.4684,256.8393,256.9688,4679.0
2021-11-23 12:20:00,277.92,278.49,277.92,278.44,9051.0,257.1076,257.6349,257.1076,257.5887,9051.0
2021-11-23 12:30:00,278.55,278.55,277.74,277.96,7054.0,257.6904,257.6904,256.9411,257.1446,7054.0
2021-11-23 12:40:00,278.0,278.48,277.9,278.36,12305.0,257.1816,257.6257,257.0891,257.5147,12305.0
2021-11-23 12:50:00,278.32,278.48,277.87,277.87,11267.0,257.4777,257.6257,257.0614,257.0614,11267.0
2021-11-23 13:00:00,277.82,277.88,277.4,277.59,6813.0,257.0151,257.0706,256.6266,256.8023,6813.0
2021-11-23 13:10:00,277.56,277.74,277.3,277.43,4468.0,256.7746,256.9411,256.534,256.6543,4468.0
2021-11-23 13:20:00,277.31,277.92,277.31,277.6,4364.0,256.5433,257.1076,256.5433,256.8116,4364.0
2021-11-23 13:30:00,277.56,277.69,277.28,277.61,5016.0,256.7746,256.8948,256.5155,256.8208,5016.0
2021-11-23 13:40:00,277.56,278.15,277.54,278.04,5877.0,256.7746,257.3204,256.7561,257.2186,5877.0
2021-11-23 13:50:00,277.96,278.25,277.83,277.84,8079.0,257.1446,257.4129,257.0244,257.0336,8079.0
2021-11-23 14:00:00,277.94,278.21,277.83,278.15,3861.0,257.1261,257.3759,257.0244,257.3204,3861.0
2021-11-23 14:10:00,278.36,278.52,278.33,278.37,3253.0,257.5147,257.6627,257.4869,257.5239,3253.0
2021-11-23 14:20:00,278.45,278.62,278.34,278.4,4539.0,257.5979,257.7552,257.4962,257.5517,4539.0
2021-11-23 14:30:00,278.44,278.45,277.77,277.92,5773.0,257.5887,257.5979,256.9688,257.1076,5773.0
2021-11-23 14:40:00,277.91,278.69,277.91,278.69,5215.0,257.0984,257.82,257.0984,257.82,5215.0
2021-11-23 14:50:00,278.56,279.0,278.49,278.81,6887.0,257.6997,258.1067,257.6349,257.931,6887.0
2021-11-23 15:00:00,278.7,279.0,278.7,278.98,31234.0,257.8292,258.1067,257.8292,258.0882,31234.0
2021-11-23 15:10:00,278.91,278.95,278.45,278.5,5617.0,258.0235,258.0605,257.5979,257.6442,5617.0
2021-11-23 15:20:00,278.62,278.63,278.0,278.17,15707.0,257.7552,257.7644,257.1816,257.3389,15707.0
2021-11-23 15:30:00,278.14,279.11,278.14,278.99,10273.0,257.3111,258.2085,257.3111,258.0975,10273.0
2021-11-23 15:40:00,278.98,279.19,278.78,278.87,16628.0,258.0882,258.2825,257.9032,257.9865,16628.0
2021-11-23 15:50:00,278.87,279.75,278.87,279.6,153197.0,257.9865,258.8006,257.9865,258.6618,153197.0
2021-11-24 09:30:00,277.71,279.97,277.14,279.16,21973.0,256.9133,259.0041,256.386,258.2548,21973.0
2021-11-24 09:40:00,278.76,278.88,278.43,278.49,3158.0,257.8847,257.9957,257.5794,257.6349,3158.0
2021-11-24 09:50:00,278.21,278.55,277.62,278.14,9201.0,257.3759,257.6904,256.8301,257.3111,9201.0
2021-11-24 10:00:00,277.99,278.62,277.72,278.49,23608.0,257.1724,257.7552,256.9226,257.6349,23608.0
2021-11-24 10:10:00,278.51,278.52,278.13,278.29,7063.0,257.6534,257.6627,257.3019,257.4499,7063.0
2021-11-24 10:20:00,278.3,278.89,278.27,278.81,30969.0,257.4592,258.005,257.4314,257.931,30969.0
2021-11-24 10:30:00,278.82,278.9,278.49,278.6,8297.0,257.9402,258.0142,257.6349,257.7367,8297.0
2021-11-24 10:40:00,278.68,278.68,278.28,278.57,3576.0,257.8107,257.8107,257.4407,257.7089,3576.0
2021-11-24 10:50:00,278.64,279.16,278.64,278.72,5198.0,257.7737,258.2548,257.7737,257.8477,5198.0
2021-11-24 11:00:00,278.55,279.15,278.54,278.95,6128.0,257.6904,258.2455,257.6812,258.0605,6128.0
2021-11-24 11:10:00,279.01,279.38,278.85,279.37,5919.0,258.116,258.4583,257.968,258.449,5919.0
2021-11-24 11:20:00,279.15,279.38,277.92,278.19,7010.0,258.2455,258.4583,257.1076,257.3574,7010.0
2021-11-24 11:30:00,278.23,278.41,277.71,277.96,4248.0,257.3944,257.5609,256.9133,257.1446,4248.0
2021-11-24 11:40:00,277.78,277.78,277.25,277.57,4183.0,256.9781,256.9781,256.4878,256.7838,4183.0
2021-11-24 11:50:00,277.46,277.49,277.03,277.03,4603.0,256.6821,256.7098,256.2843,256.2843,4603.0
2021-11-24 12:00:00,277.11,277.72,277.04,277.62,9402.0,256.3583,256.9226,256.2935,256.8301,9402.0
2021-11-24 12:10:00,277.52,277.63,277.26,277.26,6864.0,256.7376,256.8393,256.497,256.497,6864.0
2021-11-24 12:20:00,277.25,277.49,277.17,277.21,6714.0,256.4878,256.7098,256.4138,256.4508,6714.0
2021-11-24 12:30:00,277.27,277.62,277.27,277.62,5211.0,256.5063,256.8301,256.5063,256.8301,5211.0
2021-11-24 12:40:00,277.56,277.84,277.47,277.84,9823.0,256.7746,257.0336,256.6913,257.0336,9823.0
2021-11-24 12:50:00,277.8,278.35,277.71,278.27,7344.0,256.9966,257.5054,256.9133,257.4314,7344.0
2021-11-24 13:00:00,278.37,278.75,278.37,278.65,1414.0,257.5239,257.8755,257.5239,257.7829,1414.0
2021-11-24 13:10:00,278.64,279.02,278.64,278.77,9855.0,257.7737,258.1252,257.7737,257.894,9855.0
2021-11-24 13:20:00,278.84,278.88,278.42,278.42,7204.0,257.9587,257.9957,257.5702,257.5702,7204.0
2021-11-24 13:30:00,278.5,278.61,278.37,278.49,5049.0,257.6442,257.7459,257.5239,257.6349,5049.0
2021-11-24 13:40:00,278.46,278.73,278.32,278.73,3338.0,257.6072,257.857,257.4777,257.857,3338.0
2021-11-24 13:50:00,278.68,278.8,278.36,278.43,4157.0,257.8107,257.9217,257.5147,257.5794,4157.0
2021-11-24 14:00:00,278.38,278.41,277.93,278.17,5274.0,257.5332,257.5609,257.1169,257.3389,5274.0
2021-11-24 14:10:00,278.08,278.37,277.97,278.36,2524.0,257.2556,257.5239,257.1539,257.5147,2524.0
2021-11-24 14:20:00,278.3,278.34,278.03,278.15,5647.0,257.4592,257.4962,257.2094,257.3204,5647.0
2021-11-24 14:30:00,277.98,278.0,277.71,277.97,4621.0,257.1631,257.1816,256.9133,257.1539,4621.0
2021-11-24 14:40:00,277.85,278.28,277.83,278.28,1946.0,257.0429,257.4407,257.0244,257.4407,1946.0
2021-11-24 14:50:00,278.36,278.51,278.31,278.51,4727.0,257.5147,257.6534,257.4684,257.6534,4727.0
2021-11-24 15:00:00,278.42,278.64,278.24,278.64,5554.0,257.5702,257.7737,257.4036,257.7737,5554.0
2021-11-24 15:10:00,278.6,278.79,278.53,278.66,2733.0,257.7367,257.9125,257.6719,257.7922,2733.0
2021-11-24 15:20:00,278.69,278.73,278.39,278.39,4552.0,257.82,257.857,257.5424,257.5424,4552.0
2021-11-24 15:30:00,278.41,278.51,278.14,278.51,6988.0,257.5609,257.6534,257.3111,257.6534,6988.0
2021-11-24 15:40:00,278.43,278.48,277.9,277.91,12579.0,257.5794,257.6257,257.0891,257.0984,12579.0
2021-11-24 15:50:00,277.83,278.21,277.65,277.65,76185.0,257.0244,257.3759,256.8578,256.8578,76185.0
2021-11-26 09:30:00,271.25,271.84,270.05,270.05,25816.0,250.9371,251.4829,249.827,249.827,25816.0
2021-11-26 09:40:00,270.02,270.39,267.3,267.61,19884.0,249.7992,250.1415,247.2829,247.5697,19884.0
2021-11-26 09:50:00,267.1,268.41,266.93,266.97,17496.0,247.0979,248.3098,246.9406,246.9776,17496.0
2021-11-26 10:00:00,266.86,269.27,266.85,269.23,15082.0,246.8759,249.1054,246.8666,249.0684,15082.0
2021-11-26 10:10:00,268.97,269.11,267.62,268.82,13171.0,248.8278,248.9574,247.5789,248.6891,13171.0
2021-11-26 10:20:00,268.54,270.08,268.53,270.08,8357.0,248.43,249.8547,248.4208,249.8547,8357.0
2021-11-26 10:30:00,270.19,270.75,269.82,270.38,6981.0,249.9565,250.4745,249.6142,250.1323,6981.0
2021-11-26 10:40:00,270.22,270.22,268.84,269.2,12266.0,249.9842,249.9842,248.7076,249.0406,12266.0
2021-11-26 10:50:00,269.63,269.63,268.87,269.39,4477.0,249.4384,249.4384,248.7353,249.2164,4477.0
2021-11-26 11:00:00,269.31,269.72,268.7,269.72,9726.0,249.1424,249.5217,248.5781,249.5217,9726.0
2021-11-26 11:10:00,269.66,269.66,268.99,269.16,8127.0,249.4662,249.4662,248.8463,249.0036,8127.0
2021-11-26 11:20:00,269.25,269.55,269.02,269.45,5384.0,249.0869,249.3644,248.8741,249.2719,5384.0
2021-11-26 11:30:00,269.34,270.15,268.92,270.15,8109.0,249.1701,249.9195,248.7816,249.9195,8109.0
2021-11-26 11:40:00,270.25,270.36,269.53,269.54,7988.0,250.012,250.1138,249.3459,249.3552,7988.0
2021-11-26 11:50:00,269.69,269.69,268.36,268.78,7555.0,249.4939,249.4939,248.2635,248.6521,7555.0
2021-11-26 12:00:00,268.91,269.48,268.76,269.32,9657.0,248.7723,249.2997,248.6336,249.1516,9657.0
2021-11-26 12:10:00,269.27,270.06,269.26,269.73,5791.0,249.1054,249.8362,249.0961,249.5309,5791.0
2021-11-26 12:20:00,269.64,270.55,269.64,270.4,9148.0,249.4477,250.2895,249.4477,250.1508,9148.0
2021-11-26 12:30:00,270.62,271.3,270.33,270.97,20743.0,250.3543,250.9834,250.086,250.6781,20743.0
2021-11-26 12:40:00,270.91,271.1,269.91,270.05,31314.0,250.6226,250.7983,249.6975,249.827,31314.0
2021-11-26 12:50:00,270.05,270.17,268.7,270.0,67005.0,249.827,249.938,248.5781,249.7807,67005.0
2021-11-29 09:30:00,272.43,272.9,271.41,271.78,25881.0,252.0287,252.4635,251.0851,251.4274,25881.0
2021-11-29 09:40:00,271.8,272.53,271.38,272.33,5851.0,251.4459,252.1212,251.0574,251.9362,5851.0
2021-11-29 09:50:00,272.15,272.43,271.22,271.98,11983.0,251.7697,252.0287,250.9094,251.6124,11983.0
2021-11-29 10:00:00,271.98,272.61,271.48,271.89,15775.0,251.6124,252.1953,251.1499,251.5292,15775.0
2021-11-29 10:10:00,271.89,272.0,270.91,271.3,10987.0,251.5292,251.6309,250.6226,250.9834,10987.0
2021-11-29 10:20:00,271.2,271.52,270.63,270.94,8496.0,250.8908,251.1869,250.3635,250.6503,8496.0
2021-11-29 10:30:00,271.16,271.33,270.85,271.02,8398.0,250.8538,251.0111,250.5671,250.7243,8398.0
2021-11-29 10:40:00,270.75,270.92,269.9,270.24,10175.0,250.4745,250.6318,249.6882,250.0027,10175.0
2021-11-29 10:50:00,270.11,270.38,269.37,269.68,12418.0,249.8825,250.1323,249.1979,249.4847,12418.0
2021-11-29 11:00:00,269.88,271.17,269.88,271.17,13458.0,249.6697,250.8631,249.6697,250.8631,13458.0
2021-11-29 11:10:00,271.16,271.63,270.95,271.45,12170.0,250.8538,251.2886,250.6596,251.1221,12170.0
2021-11-29 11:20:00,271.52,272.17,271.52,271.59,11290.0,251.1869,251.7882,251.1869,251.2516,11290.0
2021-11-29 11:30:00,271.62,272.26,271.61,272.13,8464.0,251.2794,251.8715,251.2701,251.7512,8464.0
2021-11-29 11:40:00,272.17,272.26,271.73,271.9,12742.0,251.7882,251.8715,251.3812,251.5384,12742.0
2021-11-29 11:50:00,271.83,272.36,271.67,272.14,6798.0,251.4737,251.964,251.3257,251.7605,6798.0
2021-11-29 12:00:00,272.21,272.65,272.2,272.54,5658.0,251.8252,252.2323,251.816,252.1305,5658.0
2021-11-29 12:10:00,272.46,272.47,272.13,272.42,5708.0,252.0565,252.0657,251.7512,252.0195,5708.0
2021-11-29 12:20:00,272.42,272.84,272.35,272.39,8314.0,252.0195,252.408,251.9547,251.9917,8314.0
2021-11-29 12:30:00,272.49,272.73,272.4,272.55,9624.0,252.0842,252.3063,252.001,252.1398,9624.0
2021-11-29 12:40:00,272.41,272.51,272.22,272.46,5426.0,252.0102,252.1027,251.8345,252.0565,5426.0
2021-11-29 12:50:00,272.37,272.39,272.06,272.19,7266.0,251.9732,251.9917,251.6864,251.8067,7266.0
2021-11-29 13:00:00,272.31,272.45,271.95,272.36,8044.0,251.9177,252.0472,251.5847,251.964,8044.0
2021-11-29 13:10:00,272.31,272.45,271.88,271.94,7709.0,251.9177,252.0472,251.5199,251.5754,7709.0
2021-11-29 13:20:00,271.9,272.02,271.69,271.91,6917.0,251.5384,251.6494,251.3442,251.5477,6917.0
2021-11-29 13:30:00,271.88,272.3,271.75,271.79,8793.0,251.5199,251.9085,251.3997,251.4367,8793.0
2021-11-29 13:40:00,271.75,271.86,271.37,271.37,4137.0,251.3997,251.5014,251.0481,251.0481,4137.0
2021-11-29 13:50:00,271.36,271.36,271.08,271.08,4822.0,251.0389,251.0389,250.7798,250.7798,4822.0
2021-11-29 14:00:00,271.04,271.3,270.88,270.95,8275.0,250.7428,250.9834,250.5948,250.6596,8275.0
2021-11-29 14:10:00,270.87,271.09,270.56,270.67,12214.0,250.5856,250.7891,250.2988,250.4005,12214.0
2021-11-29 14:20:00,270.61,270.77,270.08,270.21,8417.0,250.345,250.493,249.8547,249.975,8417.0
2021-11-29 14:30:00,270.27,270.88,270.05,270.72,13513.0,250.0305,250.5948,249.827,250.4468,13513.0
2021-11-29 14:40:00,270.83,271.2,270.71,271.15,10344.0,250.5486,250.8908,250.4375,250.8446,10344.0
2021-11-29 14:50:00,271.21,271.47,270.33,270.33,14601.0,250.9001,251.1406,250.086,250.086,14601.0
2021-11-29 15:00:00,270.27,270.67,270.27,270.66,12889.0,250.0305,250.4005,250.0305,250.3913,12889.0
2021-11-29 15:10:00,270.64,270.9,270.57,270.61,11661.0,250.3728,250.6133,250.308,250.345,11661.0
2021-11-29 15:20:00,270.58,270.6,270.0,270.21,11438.0,250.3173,250.3358,249.7807,249.975,11438.0
2021-11-29 15:30:00,270.19,270.35,269.81,270.35,14272.0,249.9565,250.1045,249.6049,250.1045,14272.0
2021-11-29 15:40:00,270.26,270.26,269.26,269.36,21156.0,250.0212,250.0212,249.0961,249.1886,21156.0
2021-11-29 15:50:00,269.26,269.36,268.58,268.74,118353.0,249.0961,249.1886,248.4671,248.6151,118353.0
2021-11-30 09:30:00,266.29,267.55,265.48,267.24,26337.0,246.3485,247.5142,245.5992,247.2274,26337.0
2021-11-30 09:40:00,267.51,267.66,266.62,266.78,10076.0,247.4772,247.6159,246.6538,246.8018,10076.0
2021-11-30 09:50:00,266.76,267.98,266.5,267.56,8965.0,246.7833,247.912,246.5428,247.5234,8965.0
2021-11-30 10:00:00,267.42,269.03,267.13,268.51,12712.0,247.3939,248.8834,247.1256,248.4023,12712.0
2021-11-30 10:10:00,268.61,269.23,268.16,268.83,8400.0,248.4948,249.0684,248.0785,248.6983,8400.0
2021-11-30 10:20:00,268.6,268.63,267.52,267.52,6801.0,248.4856,248.5133,247.4864,247.4864,6801.0
2021-11-30 10:30:00,267.68,268.68,267.63,268.35,9078.0,247.6344,248.5596,247.5882,248.2543,9078.0
2021-11-30 10:40:00,268.55,268.8,268.11,268.16,5834.0,248.4393,248.6706,248.0322,248.0785,5834.0
2021-11-30 10:50:00,268.02,268.14,266.94,266.94,29864.0,247.949,248.06,246.9499,246.9499,29864.0
2021-11-30 11:00:00,266.94,267.52,266.69,267.46,81864.0,246.9499,247.4864,246.7186,247.4309,81864.0
2021-11-30 11:10:00,267.57,268.43,267.46,268.07,10899.0,247.5327,248.3283,247.4309,247.9952,10899.0
2021-11-30 11:20:00,268.12,268.58,267.47,267.65,10919.0,248.0415,248.4671,247.4402,247.6067,10919.0
2021-11-30 11:30:00,267.57,267.76,267.39,267.57,8227.0,247.5327,247.7085,247.3662,247.5327,8227.0
2021-11-30 11:40:00,267.42,267.42,266.21,266.59,17543.0,247.3939,247.3939,246.2745,246.6261,17543.0
2021-11-30 11:50:00,266.59,266.68,265.82,266.68,9169.0,246.6261,246.7093,245.9137,246.7093,9169.0
2021-11-30 12:00:00,266.62,266.62,265.74,265.95,9545.0,246.6538,246.6538,245.8397,246.034,9545.0
2021-11-30 12:10:00,266.02,266.87,265.55,266.64,11753.0,246.0988,246.8851,245.664,246.6723,11753.0
2021-11-30 12:20:00,266.52,267.14,266.24,267.0,9375.0,246.5613,247.1349,246.3023,247.0054,9375.0
2021-11-30 12:30:00,266.91,267.33,266.62,267.12,8422.0,246.9221,247.3107,246.6538,247.1164,8422.0
2021-11-30 12:40:00,267.07,267.62,266.83,266.83,5933.0,247.0701,247.5789,246.8481,246.8481,5933.0
2021-11-30 12:50:00,266.92,266.99,266.39,266.51,9363.0,246.9314,246.9961,246.4411,246.5521,9363.0
2021-11-30 13:00:00,266.61,266.71,266.3,266.47,9459.0,246.6446,246.7371,246.3578,246.5151,9459.0
2021-11-30 13:10:00,266.48,266.61,265.82,266.07,13116.0,246.5243,246.6446,245.9137,246.145,13116.0
2021-11-30 13:20:00,265.92,266.73,265.92,266.35,13455.0,246.0062,246.7556,246.0062,246.404,13455.0
2021-11-30 13:30:00,266.37,267.05,266.33,266.78,6648.0,246.4225,247.0516,246.3855,246.8018,6648.0
2021-11-30 13:40:00,266.69,266.86,266.57,266.77,4699.0,246.7186,246.8759,246.6076,246.7926,4699.0
2021-11-30 13:50:00,266.79,267.14,266.7,267.07,4465.0,246.8111,247.1349,246.7278,247.0701,4465.0
2021-11-30 14:00:00,267.05,267.5,266.93,267.31,7045.0,247.0516,247.4679,246.9406,247.2922,7045.0
2021-11-30 14:10:00,267.33,267.57,267.12,267.12,7667.0,247.3107,247.5327,247.1164,247.1164,7667.0
2021-11-30 14:20:00,267.15,267.15,266.39,266.39,7571.0,247.1441,247.1441,246.4411,246.4411,7571.0
2021-11-30 14:30:00,266.38,266.44,266.06,266.24,16235.0,246.4318,246.4873,246.1358,246.3023,16235.0
2021-11-30 14:40:00,266.35,266.42,266.01,266.08,7266.0,246.404,246.4688,246.0895,246.1543,7266.0
2021-11-30 14:50:00,266.08,266.17,265.56,265.59,22207.0,246.1543,246.2375,245.6732,245.701,22207.0
2021-11-30 15:00:00,265.6,265.62,264.88,264.88,16463.0,245.7102,245.7287,245.0441,245.0441,16463.0
2021-11-30 15:10:00,264.85,265.24,264.6,265.11,12044.0,245.0164,245.3772,244.7851,245.2569,12044.0
2021-11-30 15:20:00,265.14,265.41,264.71,265.32,11585.0,245.2847,245.5344,244.8869,245.4512,11585.0
2021-11-30 15:30:00,265.38,265.92,265.29,265.74,16251.0,245.5067,246.0062,245.4234,245.8397,16251.0
2021-11-30 15:40:00,265.78,266.27,265.39,265.41,21810.0,245.8767,246.33,245.5159,245.5344,21810.0
2021-11-30 15:50:00,265.35,265.77,264.62,265.24,73663.0,245.4789,245.8675,244.8036,245.3772,73663.0
2021-12-01 09:30:00,268.9,268.96,267.7,268.81,31772.0,248.7631,248.8186,247.653,248.6798,31772.0
2021-12-01 09:40:00,268.9,270.42,268.58,268.58,15594.0,248.7631,250.1693,248.4671,248.4671,15594.0
2021-12-01 09:50:00,268.31,269.54,268.09,269.07,11629.0,248.2173,249.3552,248.0137,248.9204,11629.0
2021-12-01 10:00:00,269.0,271.02,268.68,270.67,11460.0,248.8556,250.7243,248.5596,250.4005,11460.0
2021-12-01 10:10:00,270.64,271.87,270.41,271.78,13555.0,250.3728,251.5107,250.16,251.4274,13555.0
2021-12-01 10:20:00,271.68,272.02,271.39,271.6,12622.0,251.3349,251.6494,251.0666,251.2609,12622.0
2021-12-01 10:30:00,271.38,271.84,270.73,270.73,11055.0,251.0574,251.4829,250.456,250.456,11055.0
2021-12-01 10:40:00,270.62,271.61,270.4,271.35,24490.0,250.3543,251.2701,250.1508,251.0296,24490.0
2021-12-01 10:50:00,271.33,272.76,270.99,272.23,43904.0,251.0111,252.334,250.6966,251.8437,43904.0
2021-12-01 11:00:00,272.32,273.32,272.15,273.31,54965.0,251.927,252.8521,251.7697,252.8428,54965.0
2021-12-01 11:10:00,273.34,274.8,273.19,274.48,31588.0,252.8706,254.2213,252.7318,253.9252,31588.0
2021-12-01 11:20:00,274.54,277.49,274.38,276.38,92007.0,253.9807,256.7098,253.8327,255.6829,92007.0
2021-12-01 11:30:00,276.48,276.62,275.48,276.14,51896.0,255.7754,255.905,254.8503,255.4609,51896.0
2021-12-01 11:40:00,276.07,277.35,276.07,277.23,33695.0,255.3962,256.5803,255.3962,256.4693,33695.0
2021-12-01 11:50:00,277.14,277.76,276.3,276.5,49945.0,256.386,256.9596,255.6089,255.794,49945.0
2021-12-01 12:00:00,276.63,276.63,275.24,275.96,31101.0,255.9142,255.9142,254.6283,255.2944,31101.0
2021-12-01 12:10:00,276.05,276.25,275.71,275.78,10729.0,255.3777,255.5627,255.0631,255.1279,10729.0
2021-12-01 12:20:00,275.69,276.15,274.68,274.68,22076.0,255.0446,255.4702,254.1102,254.1102,22076.0
2021-12-01 12:30:00,274.76,276.05,274.76,276.01,28789.0,254.1843,255.3777,254.1843,255.3406,28789.0
2021-12-01 12:40:00,275.88,276.27,275.2,275.35,19851.0,255.2204,255.5812,254.5913,254.7301,19851.0
2021-12-01 12:50:00,275.29,275.32,274.37,274.68,19430.0,254.6746,254.7023,253.8235,254.1102,19430.0
2021-12-01 13:00:00,274.67,274.91,273.92,274.19,13525.0,254.101,254.323,253.4072,253.6569,13525.0
2021-12-01 13:10:00,274.13,274.82,273.86,273.86,15923.0,253.6014,254.2398,253.3517,253.3517,15923.0
2021-12-01 13:20:00,273.94,274.5,273.67,274.45,21262.0,253.4257,253.9437,253.1759,253.8975,21262.0
2021-12-01 13:30:00,274.52,275.0,274.41,274.86,17015.0,253.9622,254.4063,253.8605,254.2768,17015.0
2021-12-01 13:40:00,274.85,275.17,273.44,273.51,11623.0,254.2675,254.5636,252.9631,253.0279,11623.0
2021-12-01 13:50:00,273.62,274.25,273.58,274.2,15501.0,253.1296,253.7124,253.0926,253.6662,15501.0
2021-12-01 14:00:00,274.15,274.36,273.11,273.16,22357.0,253.6199,253.8142,252.6578,252.7041,22357.0
2021-12-01 14:10:00,273.25,273.4,272.77,272.91,19652.0,252.7873,252.9261,252.3433,252.4728,19652.0
2021-12-01 14:20:00,273.03,273.94,273.03,273.88,18069.0,252.5838,253.4257,252.5838,253.3702,18069.0
2021-12-01 14:30:00,273.81,274.19,273.03,273.69,16852.0,253.3054,253.6569,252.5838,253.1944,16852.0
2021-12-01 14:40:00,273.39,274.03,273.34,273.86,8199.0,252.9168,253.5089,252.8706,253.3517,8199.0
2021-12-01 14:50:00,273.79,273.99,272.64,272.76,27529.0,253.2869,253.4719,252.223,252.334,27529.0
2021-12-01 15:00:00,272.81,273.0,272.4,272.6,15780.0,252.3803,252.5561,252.001,252.186,15780.0
2021-12-01 15:10:00,272.6,272.88,271.81,272.12,29007.0,252.186,252.445,251.4552,251.742,29007.0
2021-12-01 15:20:00,272.15,272.15,270.65,271.09,30663.0,251.7697,251.7697,250.382,250.7891,30663.0
2021-12-01 15:30:00,271.06,271.37,270.56,271.25,43526.0,250.7613,251.0481,250.2988,250.9371,43526.0
2021-12-01 15:40:00,271.29,272.1,270.77,270.83,41466.0,250.9741,251.7235,250.493,250.5486,41466.0
2021-12-01 15:50:00,270.77,270.91,269.07,269.07,132491.0,250.493,250.6226,248.9204,248.9204,132491.0
2021-12-02 09:30:00,270.68,272.67,269.48,271.83,33560.0,250.4098,252.2508,249.2997,251.4737,33560.0
2021-12-02 09:40:00,272.28,273.18,271.8,272.69,23712.0,251.89,252.7226,251.4459,252.2693,23712.0
2021-12-02 09:50:00,272.69,276.68,272.69,276.49,39228.0,252.2693,255.9605,252.2693,255.7847,39228.0
2021-12-02 10:00:00,276.39,276.6,275.35,276.6,34654.0,255.6922,255.8865,254.7301,255.8865,34654.0
2021-12-02 10:10:00,276.59,277.7,276.5,277.57,34989.0,255.8772,256.9041,255.794,256.7838,34989.0
2021-12-02 10:20:00,277.45,278.82,277.25,278.64,24101.0,256.6728,257.9402,256.4878,257.7737,24101.0
2021-12-02 10:30:00,278.78,279.5,278.29,278.8,47015.0,257.9032,258.5693,257.4499,257.9217,47015.0
2021-12-02 10:40:00,278.84,279.15,278.23,278.6,44106.0,257.9587,258.2455,257.3944,257.7367,44106.0
2021-12-02 10:50:00,278.52,280.43,278.47,280.43,35332.0,257.6627,259.4296,257.6164,259.4296,35332.0
2021-12-02 11:00:00,280.36,280.6,279.5,280.35,32005.0,259.3649,259.5869,258.5693,259.3556,32005.0
2021-12-02 11:10:00,280.37,280.39,279.7,280.29,29960.0,259.3741,259.3926,258.7543,259.3001,29960.0
2021-12-02 11:20:00,280.29,281.24,280.29,280.65,39514.0,259.3001,260.179,259.3001,259.6332,39514.0
2021-12-02 11:30:00,280.76,280.92,279.62,280.59,27361.0,259.7349,259.883,258.6803,259.5777,27361.0
2021-12-02 11:40:00,280.86,281.58,280.86,281.52,19117.0,259.8274,260.4935,259.8274,260.438,19117.0
2021-12-02 11:50:00,281.46,281.66,280.98,281.53,18520.0,260.3825,260.5675,259.9385,260.4473,18520.0
2021-12-02 12:00:00,281.5,281.96,281.26,281.74,17262.0,260.4195,260.8451,260.1975,260.6415,17262.0
2021-12-02 12:10:00,281.68,282.05,280.55,280.55,20375.0,260.586,260.9283,259.5407,259.5407,20375.0
2021-12-02 12:20:00,280.41,280.6,279.92,280.11,15852.0,259.4111,259.5869,258.9578,259.1336,15852.0
2021-12-02 12:30:00,280.12,280.41,279.4,280.28,22218.0,259.1429,259.4111,258.4768,259.2909,22218.0
2021-12-02 12:40:00,280.24,280.53,279.71,280.53,18195.0,259.2539,259.5222,258.7636,259.5222,18195.0
2021-12-02 12:50:00,280.46,281.17,280.35,281.02,25614.0,259.4574,260.1142,259.3556,259.9755,25614.0
2021-12-02 13:00:00,280.94,281.1,279.98,280.18,13583.0,259.9015,260.0495,259.0133,259.1984,13583.0
2021-12-02 13:10:00,280.0,280.26,279.47,279.48,28216.0,259.0318,259.2724,258.5415,258.5508,28216.0
2021-12-02 13:20:00,279.64,279.65,277.71,278.05,20892.0,258.6988,258.7081,256.9133,257.2279,20892.0
2021-12-02 13:30:00,278.19,279.25,278.18,279.15,18628.0,257.3574,258.338,257.3481,258.2455,18628.0
2021-12-02 13:40:00,279.15,279.98,279.05,279.24,11555.0,258.2455,259.0133,258.153,258.3288,11555.0
2021-12-02 13:50:00,279.06,279.95,279.05,279.91,10311.0,258.1622,258.9856,258.153,258.9486,10311.0
2021-12-02 14:00:00,279.9,279.95,279.37,279.82,21388.0,258.9393,258.9856,258.449,258.8653,21388.0
2021-12-02 14:10:00,279.84,280.18,279.38,279.4,19969.0,258.8838,259.1984,258.4583,258.4768,19969.0
2021-12-02 14:20:00,279.38,280.39,279.24,280.39,17943.0,258.4583,259.3926,258.3288,259.3926,17943.0
2021-12-02 14:30:00,280.29,280.3,279.77,280.13,11448.0,259.3001,259.3094,258.8191,259.1521,11448.0
2021-12-02 14:40:00,280.17,280.82,279.91,280.18,22343.0,259.1891,259.7904,258.9486,259.1984,22343.0
2021-12-02 14:50:00,280.31,280.5,279.76,279.77,18847.0,259.3186,259.4944,258.8098,258.8191,18847.0
2021-12-02 15:00:00,279.67,279.69,278.92,278.93,15262.0,258.7266,258.7451,258.0327,258.042,15262.0
2021-12-02 15:10:00,278.92,278.92,278.28,278.48,19646.0,258.0327,258.0327,257.4407,257.6257,19646.0
2021-12-02 15:20:00,278.48,278.9,278.26,278.82,16793.0,257.6257,258.0142,257.4222,257.9402,16793.0
2021-12-02 15:30:00,278.86,279.48,278.84,279.16,29330.0,257.9772,258.5508,257.9587,258.2548,29330.0
2021-12-02 15:40:00,279.12,279.82,278.99,279.63,34826.0,258.2177,258.8653,258.0975,258.6896,34826.0
2021-12-02 15:50:00,279.58,279.71,278.37,278.93,108617.0,258.6433,258.7636,257.5239,258.042,108617.0
2021-12-03 09:30:00,280.83,285.25,279.43,285.2,53697.0,259.7997,263.8887,258.5045,263.8424,53697.0
2021-12-03 09:40:00,285.2,286.6,284.79,286.6,27506.0,263.8424,265.1376,263.4631,265.1376,27506.0
2021-12-03 09:50:00,286.49,286.49,283.79,285.3,35824.0,265.0358,265.0358,262.538,263.935,35824.0
2021-12-03 10:00:00,285.09,285.2,282.64,284.45,30973.0,263.7407,263.8424,261.4741,263.1486,30973.0
2021-12-03 10:10:00,284.2,284.64,283.58,284.01,33337.0,262.9173,263.3244,262.3438,262.7416,33337.0
2021-12-03 10:20:00,284.01,285.55,283.72,285.14,22457.0,262.7416,264.1662,262.4733,263.7869,22457.0
2021-12-03 10:30:00,284.95,285.0,283.72,284.55,111118.0,263.6112,263.6574,262.4733,263.2411,111118.0
2021-12-03 10:40:00,284.65,284.65,282.72,283.06,49835.0,263.3336,263.3336,261.5482,261.8627,49835.0
2021-12-03 10:50:00,282.89,283.29,281.67,281.67,46996.0,261.7054,262.0755,260.5768,260.5768,46996.0
2021-12-03 11:00:00,281.67,282.44,281.26,281.65,30557.0,260.5768,261.2891,260.1975,260.5583,30557.0
2021-12-03 11:10:00,281.53,282.53,281.4,282.28,18176.0,260.4473,261.3724,260.327,261.1411,18176.0
2021-12-03 11:20:00,282.26,283.56,282.26,283.24,9460.0,261.1226,262.3253,261.1226,262.0292,9460.0
2021-12-03 11:30:00,283.24,283.4,282.62,283.19,12733.0,262.0292,262.1772,261.4556,261.983,12733.0
2021-12-03 11:40:00,283.19,283.31,282.44,282.86,9349.0,261.983,262.094,261.2891,261.6777,9349.0
2021-12-03 11:50:00,282.83,282.83,281.65,281.65,9705.0,261.6499,261.6499,260.5583,260.5583,9705.0
2021-12-03 12:00:00,281.72,282.11,281.2,281.38,18828.0,260.623,260.9838,260.142,260.3085,18828.0
2021-12-03 12:10:00,281.47,282.55,281.33,282.44,14661.0,260.3918,261.3909,260.2623,261.2891,14661.0
2021-12-03 12:20:00,282.23,282.94,282.23,282.74,6532.0,261.0949,261.7517,261.0949,261.5667,6532.0
2021-12-03 12:30:00,282.59,282.59,281.73,282.07,8926.0,261.4279,261.4279,260.6323,260.9468,8926.0
2021-12-03 12:40:00,281.93,281.95,280.94,280.96,10770.0,260.8173,260.8358,259.9015,259.92,10770.0
2021-12-03 12:50:00,280.94,281.35,280.59,280.86,13104.0,259.9015,260.2808,259.5777,259.8274,13104.0
2021-12-03 13:00:00,280.72,281.4,280.21,281.21,16465.0,259.6979,260.327,259.2261,260.1512,16465.0
2021-12-03 13:10:00,281.28,281.67,281.18,281.58,8865.0,260.216,260.5768,260.1235,260.4935,8865.0
2021-12-03 13:20:00,281.49,281.71,280.3,280.3,28109.0,260.4103,260.6138,259.3094,259.3094,28109.0
2021-12-03 13:30:00,280.12,280.45,279.76,280.34,14372.0,259.1429,259.4482,258.8098,259.3464,14372.0
2021-12-03 13:40:00,280.39,280.89,279.87,280.2,27145.0,259.3926,259.8552,258.9116,259.2169,27145.0
2021-12-03 13:50:00,280.27,280.97,280.21,280.46,12600.0,259.2816,259.9292,259.2261,259.4574,12600.0
2021-12-03 14:00:00,280.46,280.85,279.7,280.61,87528.0,259.4574,259.8182,258.7543,259.5962,87528.0
2021-12-03 14:10:00,280.68,280.96,279.96,280.26,13526.0,259.6609,259.92,258.9948,259.2724,13526.0
2021-12-03 14:20:00,280.11,280.68,279.68,279.8,19653.0,259.1336,259.6609,258.7358,258.8468,19653.0
2021-12-03 14:30:00,279.85,279.9,279.28,279.55,33309.0,258.8931,258.9393,258.3658,258.6155,33309.0
2021-12-03 14:40:00,279.71,280.25,279.5,280.07,21146.0,258.7636,259.2631,258.5693,259.0966,21146.0
2021-12-03 14:50:00,280.11,280.39,279.1,279.12,71161.0,259.1336,259.3926,258.1992,258.2177,71161.0
2021-12-03 15:00:00,279.12,279.47,278.5,278.5,18133.0,258.2177,258.5415,257.6442,257.6442,18133.0
2021-12-03 15:10:00,278.62,279.1,278.14,278.28,25656.0,257.7552,258.1992,257.3111,257.4407,25656.0
2021-12-03 15:20:00,278.29,279.6,278.28,279.17,19276.0,257.4499,258.6618,257.4407,258.264,19276.0
2021-12-03 15:30:00,279.29,279.99,278.45,278.66,25150.0,258.375,259.0226,257.5979,257.7922,25150.0
2021-12-03 15:40:00,278.88,279.19,278.2,278.64,34065.0,257.9957,258.2825,257.3666,257.7737,34065.0
2021-12-03 15:50:00,278.69,281.36,278.69,281.05,143509.0,257.82,260.29,257.82,260.0032,143509.0
2021-12-06 09:30:00,284.07,284.67,282.68,284.39,19559.0,262.7971,263.3521,261.5112,263.0931,19559.0
2021-12-06 09:40:00,284.48,286.48,284.0,286.29,34596.0,263.1764,265.0266,262.7323,264.8508,34596.0
2021-12-06 09:50:00,286.24,286.68,285.26,286.6,17046.0,264.8046,265.2116,263.8979,265.1376,17046.0
2021-12-06 10:00:00,286.7,286.7,285.29,286.25,9348.0,265.2301,265.2301,263.9257,264.8138,9348.0
2021-12-06 10:10:00,286.18,287.42,286.07,287.13,18454.0,264.7491,265.8962,264.6473,265.6279,18454.0
2021-12-06 10:20:00,287.15,287.63,287.05,287.26,26845.0,265.6464,266.0905,265.5539,265.7482,26845.0
2021-12-06 10:30:00,287.01,288.23,286.74,288.0,24984.0,265.5169,266.6455,265.2671,266.4328,24984.0
2021-12-06 10:40:00,287.81,288.54,287.19,287.75,21383.0,266.257,266.9323,265.6834,266.2015,21383.0
2021-12-06 10:50:00,287.85,289.13,287.85,288.48,15119.0,266.294,267.4781,266.294,266.8768,15119.0
2021-12-06 11:00:00,288.48,288.62,287.44,287.59,13884.0,266.8768,267.0063,265.9147,266.0535,13884.0
2021-12-06 11:10:00,287.86,288.88,287.31,288.35,10509.0,266.3032,267.2469,265.7944,266.7565,10509.0
2021-12-06 11:20:00,288.24,289.0,288.0,288.66,17376.0,266.6548,267.3579,266.4328,267.0433,17376.0
2021-12-06 11:30:00,288.63,288.81,287.92,288.13,14486.0,267.0156,267.1821,266.3588,266.553,14486.0
2021-12-06 11:40:00,288.15,288.85,288.03,288.04,10569.0,266.5715,267.2191,266.4605,266.4698,10569.0
2021-12-06 11:50:00,288.04,288.83,287.98,288.29,35493.0,266.4698,267.2006,266.4143,266.701,35493.0
2021-12-06 12:00:00,288.29,288.79,287.61,288.64,13475.0,266.701,267.1636,266.072,267.0248,13475.0
2021-12-06 12:10:00,288.62,289.0,287.88,288.55,17387.0,267.0063,267.3579,266.3217,266.9416,17387.0
2021-12-06 12:20:00,288.53,289.22,288.47,288.86,15625.0,266.9231,267.5614,266.8676,267.2284,15625.0
2021-12-06 12:30:00,288.44,289.14,288.44,288.77,16379.0,266.8398,267.4874,266.8398,267.1451,16379.0
2021-12-06 12:40:00,288.78,288.95,288.26,288.95,13913.0,267.1543,267.3116,266.6733,267.3116,13913.0
2021-12-06 12:50:00,288.83,288.98,288.42,288.74,17757.0,267.2006,267.3394,266.8213,267.1173,17757.0
2021-12-06 13:00:00,288.74,288.74,287.89,288.07,20906.0,267.1173,267.1173,266.331,266.4975,20906.0
2021-12-06 13:10:00,288.15,288.39,288.06,288.38,16633.0,266.5715,266.7936,266.4883,266.7843,16633.0
2021-12-06 13:20:00,288.38,289.0,288.23,288.73,16689.0,266.7843,267.3579,266.6455,267.1081,16689.0
2021-12-06 13:30:00,288.58,288.97,288.24,288.88,14594.0,266.9693,267.3301,266.6548,267.2469,14594.0
2021-12-06 13:40:00,288.93,289.47,288.93,289.25,15273.0,267.2931,267.7927,267.2931,267.5892,15273.0
2021-12-06 13:50:00,289.24,289.8,289.24,289.47,14890.0,267.5799,268.098,267.5799,267.7927,14890.0
2021-12-06 14:00:00,289.5,289.83,289.26,289.6,13804.0,267.8204,268.1257,267.5984,267.9129,13804.0
2021-12-06 14:10:00,289.6,289.81,289.14,289.57,10617.0,267.9129,268.1072,267.4874,267.8852,10617.0
2021-12-06 14:20:00,289.43,289.43,288.81,288.81,11904.0,267.7557,267.7557,267.1821,267.1821,11904.0
2021-12-06 14:30:00,288.93,289.0,288.58,288.82,11750.0,267.2931,267.3579,266.9693,267.1914,11750.0
2021-12-06 14:40:00,288.82,288.91,288.29,288.5,13798.0,267.1914,267.2746,266.701,266.8953,13798.0
2021-12-06 14:50:00,288.46,288.46,287.63,287.73,21589.0,266.8583,266.8583,266.0905,266.183,21589.0
2021-12-06 15:00:00,287.69,287.76,287.28,287.56,13226.0,266.146,266.2107,265.7667,266.0257,13226.0
2021-12-06 15:10:00,287.56,288.47,287.48,288.47,21129.0,266.0257,266.8676,265.9517,266.8676,21129.0
2021-12-06 15:20:00,288.47,288.47,287.37,287.83,20683.0,266.8676,266.8676,265.8499,266.2755,20683.0
2021-12-06 15:30:00,287.84,288.05,287.56,287.9,25723.0,266.2847,266.479,266.0257,266.3402,25723.0
2021-12-06 15:40:00,287.91,288.7,287.67,288.01,37243.0,266.3495,267.0803,266.1275,266.442,37243.0
2021-12-06 15:50:00,287.98,288.06,287.15,287.24,102405.0,266.4143,266.4883,265.6464,265.7297,102405.0
2021-12-07 09:30:00,289.3,291.06,288.42,289.98,44847.0,267.6354,269.2636,266.8213,268.2645,44847.0
2021-12-07 09:40:00,290.05,290.76,289.42,290.29,14776.0,268.3292,268.9861,267.7464,268.5513,14776.0
2021-12-07 09:50:00,290.29,290.41,289.54,290.26,22678.0,268.5513,268.6623,267.8574,268.5235,22678.0
2021-12-07 10:00:00,290.06,290.66,288.93,289.23,36793.0,268.3385,268.8936,267.2931,267.5706,36793.0
2021-12-07 10:10:00,289.36,290.4,289.36,290.07,20508.0,267.6909,268.653,267.6909,268.3477,20508.0
2021-12-07 10:20:00,290.27,290.99,290.27,290.91,24522.0,268.5328,269.1988,268.5328,269.1248,24522.0
2021-12-07 10:30:00,290.78,290.94,289.79,290.05,23618.0,269.0046,269.1526,268.0887,268.3292,23618.0
2021-12-07 10:40:00,290.12,290.74,289.89,290.61,12312.0,268.394,268.9676,268.1812,268.8473,12312.0
2021-12-07 10:50:00,290.61,291.21,290.33,290.91,15652.0,268.8473,269.4024,268.5883,269.1248,15652.0
2021-12-07 11:00:00,290.99,291.41,290.65,291.38,11022.0,269.1988,269.5874,268.8843,269.5596,11022.0
2021-12-07 11:10:00,291.45,291.73,290.95,291.29,10558.0,269.6244,269.8834,269.1618,269.4764,10558.0
2021-12-07 11:20:00,291.34,291.46,290.92,291.12,11057.0,269.5226,269.6337,269.1341,269.3191,11057.0
2021-12-07 11:30:00,290.98,290.98,289.78,289.85,10935.0,269.1896,269.1896,268.0795,268.1442,10935.0
2021-12-07 11:40:00,289.93,290.14,289.73,289.9,11676.0,268.2182,268.4125,268.0332,268.1905,11676.0
2021-12-07 11:50:00,289.98,290.1,289.77,289.94,8677.0,268.2645,268.3755,268.0702,268.2275,8677.0
2021-12-07 12:00:00,289.96,290.04,289.23,289.23,17147.0,268.246,268.32,267.5706,267.5706,17147.0
2021-12-07 12:10:00,289.23,289.81,289.16,289.36,21337.0,267.5706,268.1072,267.5059,267.6909,21337.0
2021-12-07 12:20:00,289.41,289.41,288.52,288.92,10708.0,267.7372,267.7372,266.9138,267.2839,10708.0
2021-12-07 12:30:00,289.06,289.47,288.67,288.71,8815.0,267.4134,267.7927,267.0526,267.0896,8815.0
2021-12-07 12:40:00,288.7,289.06,288.09,288.43,10616.0,267.0803,267.4134,266.516,266.8306,10616.0
2021-12-07 12:50:00,288.49,288.75,288.38,288.75,5604.0,266.8861,267.1266,266.7843,267.1266,5604.0
2021-12-07 13:00:00,288.82,289.01,288.58,288.98,8535.0,267.1914,267.3671,266.9693,267.3394,8535.0
2021-12-07 13:10:00,289.0,289.2,288.76,288.9,7373.0,267.3579,267.5429,267.1358,267.2654,7373.0
2021-12-07 13:20:00,288.91,288.91,288.47,288.55,6450.0,267.2746,267.2746,266.8676,266.9416,6450.0
2021-12-07 13:30:00,288.65,288.84,288.58,288.71,7446.0,267.0341,267.2099,266.9693,267.0896,7446.0
2021-12-07 13:40:00,288.77,288.9,288.31,288.59,7849.0,267.1451,267.2654,266.7195,266.9786,7849.0
2021-12-07 13:50:00,288.63,288.76,288.38,288.51,8913.0,267.0156,267.1358,266.7843,266.9046,8913.0
2021-12-07 14:00:00,288.63,288.63,287.78,288.17,15644.0,267.0156,267.0156,266.2292,266.59,15644.0
2021-12-07 14:10:00,288.23,288.29,287.7,287.79,10423.0,266.6455,266.701,266.1552,266.2385,10423.0
2021-12-07 14:20:00,287.78,287.79,287.3,287.31,16177.0,266.2292,266.2385,265.7852,265.7944,16177.0
2021-12-07 14:30:00,287.38,287.71,287.07,287.53,20347.0,265.8592,266.1645,265.5724,265.998,20347.0
2021-12-07 14:40:00,287.53,288.01,287.38,287.73,22955.0,265.998,266.442,265.8592,266.183,22955.0
2021-12-07 14:50:00,287.78,287.99,287.5,287.78,14031.0,266.2292,266.4235,265.9702,266.2292,14031.0
2021-12-07 15:00:00,287.79,288.1,287.51,287.85,16943.0,266.2385,266.5253,265.9795,266.294,16943.0
2021-12-07 15:10:00,287.89,288.36,287.81,288.26,20781.0,266.331,266.7658,266.257,266.6733,20781.0
2021-12-07 15:20:00,288.32,288.47,287.42,287.7,23656.0,266.7288,266.8676,265.8962,266.1552,23656.0
2021-12-07 15:30:00,287.7,287.9,287.23,287.46,25887.0,266.1552,266.3402,265.7204,265.9332,25887.0
2021-12-07 15:40:00,287.5,287.93,287.28,287.65,20215.0,265.9702,266.368,265.7667,266.109,20215.0
2021-12-07 15:50:00,287.65,288.12,286.82,287.54,105649.0,266.109,266.5438,265.3411,266.0072,105649.0
2021-12-08 09:30:00,287.52,289.01,287.3,288.06,16035.0,265.9887,267.3671,265.7852,266.4883,16035.0
2021-12-08 09:40:00,286.97,286.97,285.33,285.68,12845.0,265.4799,265.4799,263.9627,264.2865,12845.0
2021-12-08 09:50:00,285.81,286.84,285.8,286.73,14094.0,264.4068,265.3596,264.3975,265.2579,14094.0
2021-12-08 10:00:00,286.49,288.21,286.37,287.56,21700.0,265.0358,266.627,264.9248,266.0257,21700.0
2021-12-08 10:10:00,287.72,287.89,286.12,286.12,8217.0,266.1737,266.331,264.6935,264.6935,8217.0
2021-12-08 10:20:00,286.09,286.64,284.91,284.91,15123.0,264.6658,265.1746,263.5742,263.5742,15123.0
2021-12-08 10:30:00,284.76,285.41,284.62,284.78,13396.0,263.4354,264.0367,263.3059,263.4539,13396.0
2021-12-08 10:40:00,284.8,285.85,284.76,285.77,14377.0,263.4724,264.4438,263.4354,264.3698,14377.0
2021-12-08 10:50:00,285.78,285.89,285.24,285.29,13923.0,264.379,264.4808,263.8794,263.9257,13923.0
2021-12-08 11:00:00,285.19,286.12,285.18,286.12,11104.0,263.8332,264.6935,263.8239,264.6935,11104.0
2021-12-08 11:10:00,286.25,286.28,284.85,284.99,11646.0,264.8138,264.8416,263.5187,263.6482,11646.0
2021-12-08 11:20:00,285.02,285.63,284.84,285.42,11154.0,263.6759,264.2402,263.5094,264.046,11154.0
2021-12-08 11:30:00,285.42,285.67,284.88,285.14,6241.0,264.046,264.2772,263.5464,263.7869,6241.0
2021-12-08 11:40:00,285.26,285.87,285.15,285.61,7794.0,263.8979,264.4623,263.7962,264.2217,7794.0
2021-12-08 11:50:00,285.52,285.81,285.52,285.59,4765.0,264.1385,264.4068,264.1385,264.2032,4765.0
2021-12-08 12:00:00,285.59,285.75,285.37,285.68,9148.0,264.2032,264.3513,263.9997,264.2865,9148.0
2021-12-08 12:10:00,285.8,285.93,285.14,285.16,5379.0,264.3975,264.5178,263.7869,263.8054,5379.0
2021-12-08 12:20:00,285.26,285.37,284.83,284.99,8389.0,263.8979,263.9997,263.5001,263.6482,8389.0
2021-12-08 12:30:00,284.97,285.48,284.96,285.01,8793.0,263.6297,264.1015,263.6204,263.6667,8793.0
2021-12-08 12:40:00,284.98,285.6,284.98,285.6,4404.0,263.6389,264.2125,263.6389,264.2125,4404.0
2021-12-08 12:50:00,285.59,286.17,285.43,285.94,6282.0,264.2032,264.7398,264.0552,264.527,6282.0
2021-12-08 13:00:00,285.8,286.07,285.73,285.8,5998.0,264.3975,264.6473,264.3328,264.3975,5998.0
2021-12-08 13:10:00,285.81,286.51,285.79,286.18,8834.0,264.4068,265.0543,264.3883,264.7491,8834.0
2021-12-08 13:20:00,286.26,286.76,286.23,286.63,10352.0,264.8231,265.2856,264.7953,265.1654,10352.0
2021-12-08 13:30:00,286.55,286.68,285.89,286.32,12729.0,265.0913,265.2116,264.4808,264.8786,12729.0
2021-12-08 13:40:00,286.31,287.01,286.27,286.35,7847.0,264.8693,265.5169,264.8323,264.9063,7847.0
2021-12-08 13:50:00,286.32,286.37,286.03,286.06,4167.0,264.8786,264.9248,264.6103,264.638,4167.0
2021-12-08 14:00:00,286.16,286.33,285.99,286.25,5077.0,264.7306,264.8878,264.5733,264.8138,5077.0
2021-12-08 14:10:00,286.32,286.32,285.79,286.05,7594.0,264.8786,264.8786,264.3883,264.6288,7594.0
2021-12-08 14:20:00,286.18,286.53,286.04,286.48,4325.0,264.7491,265.0728,264.6195,265.0266,4325.0
2021-12-08 14:30:00,286.53,286.64,286.12,286.33,8593.0,265.0728,265.1746,264.6935,264.8878,8593.0
2021-12-08 14:40:00,286.23,286.23,286.01,286.18,2423.0,264.7953,264.7953,264.5918,264.7491,2423.0
2021-12-08 14:50:00,286.26,286.34,285.91,285.94,8434.0,264.8231,264.8971,264.4993,264.527,8434.0
2021-12-08 15:00:00,285.74,286.26,285.74,286.25,18956.0,264.342,264.8231,264.342,264.8138,18956.0
2021-12-08 15:10:00,286.32,286.36,285.92,286.2,12999.0,264.8786,264.9156,264.5085,264.7676,12999.0
2021-12-08 15:20:00,286.25,286.78,286.24,286.55,14124.0,264.8138,265.3041,264.8046,265.0913,14124.0
2021-12-08 15:30:00,286.54,287.33,286.45,287.13,17654.0,265.0821,265.8129,264.9988,265.6279,17654.0
2021-12-08 15:40:00,287.13,287.71,287.11,287.24,22088.0,265.6279,266.1645,265.6094,265.7297,22088.0
2021-12-08 15:50:00,287.24,287.41,286.44,286.51,55799.0,265.7297,265.8869,264.9896,265.0543,55799.0
2021-12-09 09:30:00,285.68,285.68,283.58,283.62,13736.0,264.2865,264.2865,262.3438,262.3808,13736.0
2021-12-09 09:40:00,283.63,285.36,283.63,284.94,16047.0,262.39,263.9905,262.39,263.6019,16047.0
2021-12-09 09:50:00,285.24,286.57,284.88,285.98,12298.0,263.8794,265.1098,263.5464,264.564,12298.0
2021-12-09 10:00:00,285.96,286.65,285.53,286.32,11128.0,264.5455,265.1839,264.1477,264.8786,11128.0
2021-12-09 10:10:00,285.96,286.8,285.96,286.49,6895.0,264.5455,265.3226,264.5455,265.0358,6895.0
2021-12-09 10:20:00,286.58,286.93,286.28,286.37,7545.0,265.1191,265.4429,264.8416,264.9248,7545.0
2021-12-09 10:30:00,286.46,286.46,285.74,286.11,5685.0,265.0081,265.0081,264.342,264.6843,5685.0
2021-12-09 10:40:00,286.03,286.57,285.92,286.44,16561.0,264.6103,265.1098,264.5085,264.9896,16561.0
2021-12-09 10:50:00,286.6,286.81,286.42,286.76,6725.0,265.1376,265.3319,264.9711,265.2856,6725.0
2021-12-09 11:00:00,286.73,287.36,286.72,287.13,12730.0,265.2579,265.8407,265.2486,265.6279,12730.0
2021-12-09 11:10:00,287.09,287.14,286.69,286.87,4864.0,265.5909,265.6372,265.2209,265.3874,4864.0
2021-12-09 11:20:00,286.84,287.14,286.24,286.79,15300.0,265.3596,265.6372,264.8046,265.3134,15300.0
2021-12-09 11:30:00,286.84,287.25,286.78,286.86,5580.0,265.3596,265.7389,265.3041,265.3781,5580.0
2021-12-09 11:40:00,286.84,286.93,286.69,286.83,3347.0,265.3596,265.4429,265.2209,265.3504,3347.0
2021-12-09 11:50:00,286.81,286.83,286.62,286.82,6294.0,265.3319,265.3504,265.1561,265.3411,6294.0
2021-12-09 12:00:00,286.88,287.34,286.88,287.25,9873.0,265.3966,265.8222,265.3966,265.7389,9873.0
2021-12-09 12:10:00,287.21,287.35,287.12,287.13,8929.0,265.7019,265.8314,265.6187,265.6279,8929.0
2021-12-09 12:20:00,287.19,287.25,286.72,286.93,8903.0,265.6834,265.7389,265.2486,265.4429,8903.0
2021-12-09 12:30:00,286.81,287.44,286.81,287.39,8090.0,265.3319,265.9147,265.3319,265.8684,8090.0
2021-12-09 12:40:00,287.32,287.4,287.1,287.4,9290.0,265.8037,265.8777,265.6002,265.8777,9290.0
2021-12-09 12:50:00,287.36,288.03,287.36,287.86,6001.0,265.8407,266.4605,265.8407,266.3032,6001.0
2021-12-09 13:00:00,287.9,287.94,287.5,287.88,6791.0,266.3402,266.3773,265.9702,266.3217,6791.0
2021-12-09 13:10:00,287.96,288.22,287.82,288.22,5403.0,266.3958,266.6363,266.2662,266.6363,5403.0
2021-12-09 13:20:00,288.23,288.59,288.12,288.43,11621.0,266.6455,266.9786,266.5438,266.8306,11621.0
2021-12-09 13:30:00,288.39,288.9,288.36,288.56,9514.0,266.7936,267.2654,266.7658,266.9508,9514.0
2021-12-09 13:40:00,288.49,288.98,288.3,288.96,11846.0,266.8861,267.3394,266.7103,267.3209,11846.0
2021-12-09 13:50:00,289.0,289.3,288.78,288.91,6224.0,267.3579,267.6354,267.1543,267.2746,6224.0
2021-12-09 14:00:00,288.78,288.78,288.57,288.57,7031.0,267.1543,267.1543,266.9601,266.9601,7031.0
2021-12-09 14:10:00,288.61,288.85,287.98,288.09,8496.0,266.9971,267.2191,266.4143,266.516,8496.0
2021-12-09 14:20:00,288.05,288.12,287.63,287.73,8688.0,266.479,266.5438,266.0905,266.183,8688.0
2021-12-09 14:30:00,287.75,287.76,287.44,287.6,10082.0,266.2015,266.2107,265.9147,266.0627,10082.0
2021-12-09 14:40:00,287.65,287.67,287.4,287.57,8417.0,266.109,266.1275,265.8777,266.035,8417.0
2021-12-09 14:50:00,287.63,287.78,287.46,287.6,12061.0,266.0905,266.2292,265.9332,266.0627,12061.0
2021-12-09 15:00:00,287.58,287.58,287.13,287.48,15145.0,266.0442,266.0442,265.6279,265.9517,15145.0
2021-12-09 15:10:00,287.56,287.56,286.95,287.27,8810.0,266.0257,266.0257,265.4614,265.7574,8810.0
2021-12-09 15:20:00,287.2,287.2,286.36,286.8,15420.0,265.6927,265.6927,264.9156,265.3226,15420.0
2021-12-09 15:30:00,286.82,287.65,286.82,287.65,21507.0,265.3411,266.109,265.3411,266.109,21507.0
2021-12-09 15:40:00,287.65,287.7,286.82,286.88,22693.0,266.109,266.1552,265.3411,265.3966,22693.0
2021-12-09 15:50:00,286.54,287.22,286.53,286.96,54151.0,265.0821,265.7112,265.0728,265.4706,54151.0
2021-12-10 09:30:00,288.76,289.49,287.03,289.29,10812.0,267.1358,267.8112,265.5354,267.6262,10812.0
2021-12-10 09:40:00,289.44,290.33,289.13,289.75,22357.0,267.7649,268.5883,267.4781,268.0517,22357.0
2021-12-10 09:50:00,289.86,289.98,288.97,289.26,8491.0,268.1535,268.2645,267.3301,267.5984,8491.0
2021-12-10 10:00:00,289.2,289.2,287.89,287.89,13866.0,267.5429,267.5429,266.331,266.331,13866.0
2021-12-10 10:10:00,288.0,288.0,287.09,288.0,10949.0,266.4328,266.4328,265.5909,266.4328,10949.0
2021-12-10 10:20:00,287.76,288.32,287.73,288.05,8415.0,266.2107,266.7288,266.183,266.479,8415.0
2021-12-10 10:30:00,288.25,289.01,288.25,288.76,17217.0,266.664,267.3671,266.664,267.1358,17217.0
2021-12-10 10:40:00,288.74,289.65,288.47,289.28,22986.0,267.1173,267.9592,266.8676,267.6169,22986.0
2021-12-10 10:50:00,289.36,289.69,288.77,289.69,13178.0,267.6909,267.9962,267.1451,267.9962,13178.0
2021-12-10 11:00:00,289.49,289.73,289.11,289.18,11834.0,267.8112,268.0332,267.4596,267.5244,11834.0
2021-12-10 11:10:00,289.25,289.38,288.18,288.42,16560.0,267.5892,267.7094,266.5993,266.8213,16560.0
2021-12-10 11:20:00,288.66,289.21,288.58,289.19,10044.0,267.0433,267.5521,266.9693,267.5336,10044.0
2021-12-10 11:30:00,289.05,289.5,288.93,289.44,6864.0,267.4041,267.8204,267.2931,267.7649,6864.0
2021-12-10 11:40:00,289.44,289.73,289.16,289.16,10153.0,267.7649,268.0332,267.5059,267.5059,10153.0
2021-12-10 11:50:00,289.17,289.47,288.98,289.47,6135.0,267.5151,267.7927,267.3394,267.7927,6135.0
2021-12-10 12:00:00,289.67,289.94,289.51,289.67,8244.0,267.9777,268.2275,267.8297,267.9777,8244.0
2021-12-10 12:10:00,289.72,289.99,289.21,289.53,7104.0,268.024,268.2737,267.5521,267.8482,7104.0
2021-12-10 12:20:00,289.62,289.74,289.34,289.34,9682.0,267.9314,268.0425,267.6724,267.6724,9682.0
2021-12-10 12:30:00,289.45,289.49,288.86,289.03,8756.0,267.7742,267.8112,267.2284,267.3856,8756.0
2021-12-10 12:40:00,289.12,289.18,288.84,289.05,7879.0,267.4689,267.5244,267.2099,267.4041,7879.0
2021-12-10 12:50:00,289.15,289.42,288.76,288.82,9005.0,267.4966,267.7464,267.1358,267.1914,9005.0
2021-12-10 13:00:00,288.82,289.44,288.81,289.37,4945.0,267.1914,267.7649,267.1821,267.7002,4945.0
2021-12-10 13:10:00,289.49,289.49,289.17,289.26,6336.0,267.8112,267.8112,267.5151,267.5984,6336.0
2021-12-10 13:20:00,289.35,289.35,289.09,289.17,9935.0,267.6817,267.6817,267.4411,267.5151,9935.0
2021-12-10 13:30:00,289.16,289.75,289.15,289.67,9400.0,267.5059,268.0517,267.4966,267.9777,9400.0
2021-12-10 13:40:00,289.7,289.77,289.33,289.41,7744.0,268.0055,268.0702,267.6632,267.7372,7744.0
2021-12-10 13:50:00,289.57,289.83,289.46,289.83,3508.0,267.8852,268.1257,267.7834,268.1257,3508.0
2021-12-10 14:00:00,289.81,289.81,289.2,289.4,10307.0,268.1072,268.1072,267.5429,267.7279,10307.0
2021-12-10 14:10:00,289.38,289.64,289.33,289.53,10320.0,267.7094,267.9499,267.6632,267.8482,10320.0
2021-12-10 14:20:00,289.63,289.65,289.32,289.64,5308.0,267.9407,267.9592,267.6539,267.9499,5308.0
2021-12-10 14:30:00,289.64,289.73,289.05,289.31,11577.0,267.9499,268.0332,267.4041,267.6447,11577.0
2021-12-10 14:40:00,289.19,289.27,289.1,289.17,7028.0,267.5336,267.6077,267.4504,267.5151,7028.0
2021-12-10 14:50:00,289.31,289.37,288.55,288.62,10973.0,267.6447,267.7002,266.9416,267.0063,10973.0
2021-12-10 15:00:00,288.57,288.89,288.49,288.73,22660.0,266.9601,267.2561,266.8861,267.1081,22660.0
2021-12-10 15:10:00,288.73,288.75,288.34,288.4,16926.0,267.1081,267.1266,266.7473,266.8028,16926.0
2021-12-10 15:20:00,288.36,288.55,288.25,288.44,13844.0,266.7658,266.9416,266.664,266.8398,13844.0
2021-12-10 15:30:00,288.44,289.5,288.38,289.36,24476.0,266.8398,267.8204,266.7843,267.6909,24476.0
2021-12-10 15:40:00,289.36,289.47,288.61,289.47,17080.0,267.6909,267.7927,266.9971,267.7927,17080.0
2021-12-10 15:50:00,289.59,289.73,289.17,289.54,55369.0,267.9037,268.0332,267.5151,267.8574,55369.0
2021-12-13 09:30:00,288.19,291.03,288.19,289.18,46669.0,266.6085,269.2359,266.6085,267.5244,46669.0
2021-12-13 09:40:00,289.14,289.59,286.68,286.68,25431.0,267.4874,267.9037,265.2116,265.2116,25431.0
2021-12-13 09:50:00,286.66,287.76,286.1,287.31,18377.0,265.1931,266.2107,264.675,265.7944,18377.0
2021-12-13 10:00:00,287.25,287.62,286.6,287.12,22305.0,265.7389,266.0812,265.1376,265.6187,22305.0
2021-12-13 10:10:00,287.3,287.68,286.67,287.49,19810.0,265.7852,266.1367,265.2024,265.961,19810.0
2021-12-13 10:20:00,287.68,287.68,286.34,286.96,12174.0,266.1367,266.1367,264.8971,265.4706,12174.0
2021-12-13 10:30:00,286.83,288.75,286.83,288.04,11672.0,265.3504,267.1266,265.3504,266.4698,11672.0
2021-12-13 10:40:00,288.06,288.07,287.23,287.84,22612.0,266.4883,266.4975,265.7204,266.2847,22612.0
2021-12-13 10:50:00,287.82,288.05,287.24,288.05,11714.0,266.2662,266.479,265.7297,266.479,11714.0
2021-12-13 11:00:00,287.99,288.33,287.18,287.93,11526.0,266.4235,266.738,265.6742,266.368,11526.0
2021-12-13 11:10:00,287.93,287.93,287.05,287.05,17288.0,266.368,266.368,265.5539,265.5539,17288.0
2021-12-13 11:20:00,287.04,287.11,286.27,286.41,24543.0,265.5447,265.6094,264.8323,264.9618,24543.0
2021-12-13 11:30:00,286.42,286.87,286.15,286.7,23385.0,264.9711,265.3874,264.7213,265.2301,23385.0
2021-12-13 11:40:00,287.0,287.67,286.74,287.19,27418.0,265.5076,266.1275,265.2671,265.6834,27418.0
2021-12-13 11:50:00,287.19,287.39,286.65,286.93,18967.0,265.6834,265.8684,265.1839,265.4429,18967.0
2021-12-13 12:00:00,286.84,287.3,286.81,287.28,16781.0,265.3596,265.7852,265.3319,265.7667,16781.0
2021-12-13 12:10:00,287.28,287.8,287.02,287.66,22076.0,265.7667,266.2477,265.5261,266.1182,22076.0
2021-12-13 12:20:00,287.74,287.89,287.3,287.47,26533.0,266.1922,266.331,265.7852,265.9424,26533.0
2021-12-13 12:30:00,287.47,287.74,286.84,286.88,17750.0,265.9424,266.1922,265.3596,265.3966,17750.0
2021-12-13 12:40:00,286.83,287.25,286.65,286.65,6957.0,265.3504,265.7389,265.1839,265.1839,6957.0
2021-12-13 12:50:00,286.72,287.05,286.53,286.75,7993.0,265.2486,265.5539,265.0728,265.2764,7993.0
2021-12-13 13:00:00,286.75,286.75,286.28,286.46,10035.0,265.2764,265.2764,264.8416,265.0081,10035.0
2021-12-13 13:10:00,286.46,286.62,285.88,286.13,9878.0,265.0081,265.1561,264.4715,264.7028,9878.0
2021-12-13 13:20:00,286.14,286.41,285.58,285.64,11245.0,264.712,264.9618,264.194,264.2495,11245.0
2021-12-13 13:30:00,285.69,285.71,285.27,285.27,20261.0,264.2957,264.3142,263.9072,263.9072,20261.0
2021-12-13 13:40:00,285.33,285.52,284.99,285.0,18078.0,263.9627,264.1385,263.6482,263.6574,18078.0
2021-12-13 13:50:00,285.01,285.5,285.0,285.12,18524.0,263.6667,264.12,263.6574,263.7684,18524.0
2021-12-13 14:00:00,285.11,285.5,285.0,285.41,19138.0,263.7592,264.12,263.6574,264.0367,19138.0
2021-12-13 14:10:00,285.36,285.7,284.88,285.58,16120.0,263.9905,264.305,263.5464,264.194,16120.0
2021-12-13 14:20:00,285.59,286.01,285.52,285.62,11017.0,264.2032,264.5918,264.1385,264.231,11017.0
2021-12-13 14:30:00,285.63,285.83,285.57,285.79,16935.0,264.2402,264.4253,264.1847,264.3883,16935.0
2021-12-13 14:40:00,285.79,286.19,285.74,286.09,16199.0,264.3883,264.7583,264.342,264.6658,16199.0
2021-12-13 14:50:00,286.09,286.12,285.23,285.44,24723.0,264.6658,264.6935,263.8702,264.0645,24723.0
2021-12-13 15:00:00,285.58,285.69,284.94,284.94,30147.0,264.194,264.2957,263.6019,263.6019,30147.0
2021-12-13 15:10:00,284.85,285.21,284.54,284.62,23943.0,263.5187,263.8517,263.2319,263.3059,23943.0
2021-12-13 15:20:00,284.62,284.95,284.59,284.68,31387.0,263.3059,263.6112,263.2781,263.3614,31387.0
2021-12-13 15:30:00,284.65,284.99,284.42,284.56,45495.0,263.3336,263.6482,263.1209,263.2504,45495.0
2021-12-13 15:40:00,284.54,285.43,284.24,284.31,46201.0,263.2319,264.0552,262.9543,263.0191,46201.0
2021-12-13 15:50:00,284.35,284.76,283.95,284.48,132297.0,263.0561,263.4354,262.686,263.1764,132297.0
2021-12-14 09:30:00,284.5,286.18,283.39,284.82,32074.0,263.1949,264.7491,262.168,263.4909,32074.0
2021-12-14 09:40:00,285.06,286.69,284.93,286.3,20218.0,263.7129,265.2209,263.5927,264.8601,20218.0
2021-12-14 09:50:00,286.53,286.53,285.28,285.42,17926.0,265.0728,265.0728,263.9165,264.046,17926.0
2021-12-14 10:00:00,285.57,286.61,285.34,286.15,12946.0,264.1847,265.1469,263.972,264.7213,12946.0
2021-12-14 10:10:00,286.15,286.55,285.93,286.14,10136.0,264.7213,265.0913,264.5178,264.712,10136.0
2021-12-14 10:20:00,286.14,286.46,285.81,286.43,15658.0,264.712,265.0081,264.4068,264.9803,15658.0
2021-12-14 10:30:00,286.43,286.82,285.68,286.79,12877.0,264.9803,265.3411,264.2865,265.3134,12877.0
2021-12-14 10:40:00,286.63,286.99,285.16,285.28,20520.0,265.1654,265.4984,263.8054,263.9165,20520.0
2021-12-14 10:50:00,285.25,285.35,284.35,284.84,13082.0,263.8887,263.9812,263.0561,263.5094,13082.0
2021-12-14 11:00:00,284.72,285.03,284.24,284.25,20335.0,263.3984,263.6852,262.9543,262.9636,20335.0
2021-12-14 11:10:00,284.38,284.92,284.24,284.42,16320.0,263.0838,263.5834,262.9543,263.1209,16320.0
2021-12-14 11:20:00,284.42,284.58,284.18,284.42,9438.0,263.1209,263.2689,262.8988,263.1209,9438.0
2021-12-14 11:30:00,284.44,284.46,283.64,284.2,13599.0,263.1394,263.1579,262.3993,262.9173,13599.0
2021-12-14 11:40:00,284.16,284.5,284.0,284.09,12229.0,262.8803,263.1949,262.7323,262.8156,12229.0
2021-12-14 11:50:00,284.05,284.18,282.48,282.55,17028.0,262.7786,262.8988,261.3261,261.3909,17028.0
2021-12-14 12:00:00,282.51,283.25,282.32,283.25,11275.0,261.3539,262.0385,261.1781,262.0385,11275.0
2021-12-14 12:10:00,283.22,284.44,283.22,284.42,10418.0,262.0107,263.1394,262.0107,263.1209,10418.0
2021-12-14 12:20:00,284.35,284.45,283.74,284.09,10862.0,263.0561,263.1486,262.4918,262.8156,10862.0
2021-12-14 12:30:00,284.19,284.19,283.45,283.58,9910.0,262.9081,262.9081,262.2235,262.3438,9910.0
2021-12-14 12:40:00,283.6,283.63,282.97,283.05,9580.0,262.3623,262.39,261.7794,261.8534,9580.0
2021-12-14 12:50:00,283.05,283.22,282.52,282.52,9934.0,261.8534,262.0107,261.3631,261.3631,9934.0
2021-12-14 13:00:00,282.54,283.11,282.52,282.76,11368.0,261.3816,261.909,261.3631,261.5852,11368.0
2021-12-14 13:10:00,282.78,282.85,282.0,282.07,20618.0,261.6037,261.6684,260.8821,260.9468,20618.0
2021-12-14 13:20:00,282.25,282.96,282.25,282.92,21989.0,261.1134,261.7702,261.1134,261.7332,21989.0
2021-12-14 13:30:00,282.95,283.06,282.35,282.55,10774.0,261.7609,261.8627,261.2059,261.3909,10774.0
2021-12-14 13:40:00,282.56,283.27,282.25,283.13,19538.0,261.4001,262.057,261.1134,261.9275,19538.0
2021-12-14 13:50:00,283.16,283.26,282.25,282.25,14762.0,261.9552,262.0477,261.1134,261.1134,14762.0
2021-12-14 14:00:00,282.52,283.04,282.25,282.98,8780.0,261.3631,261.8442,261.1134,261.7887,8780.0
2021-12-14 14:10:00,283.07,283.68,283.07,283.38,6737.0,261.8719,262.4363,261.8719,262.1587,6737.0
2021-12-14 14:20:00,283.42,283.57,283.18,283.49,7209.0,262.1957,262.3345,261.9737,262.2605,7209.0
2021-12-14 14:30:00,283.49,283.54,283.31,283.53,6521.0,262.2605,262.3068,262.094,262.2975,6521.0
2021-12-14 14:40:00,283.56,283.94,283.56,283.76,6680.0,262.3253,262.6768,262.3253,262.5103,6680.0
2021-12-14 14:50:00,283.76,283.87,283.56,283.8,7174.0,262.5103,262.612,262.3253,262.5473,7174.0
2021-12-14 15:00:00,283.73,284.44,283.72,284.44,9829.0,262.4825,263.1394,262.4733,263.1394,9829.0
2021-12-14 15:10:00,284.6,284.64,284.07,284.12,11132.0,263.2874,263.3244,262.7971,262.8433,11132.0
2021-12-14 15:20:00,284.06,284.24,283.77,283.97,13377.0,262.7878,262.9543,262.5195,262.7046,13377.0
2021-12-14 15:30:00,283.94,284.26,283.76,283.76,15418.0,262.6768,262.9728,262.5103,262.5103,15418.0
2021-12-14 15:40:00,283.71,283.98,283.4,283.51,23805.0,262.464,262.7138,262.1772,262.279,23805.0
2021-12-14 15:50:00,283.41,283.84,283.14,283.84,56831.0,262.1865,262.5843,261.9367,262.5843,56831.0
2021-12-15 09:30:00,285.15,286.37,283.28,283.28,24033.0,263.7962,264.9248,262.0662,262.0662,24033.0
2021-12-15 09:40:00,283.28,284.65,282.98,284.03,16524.0,262.0662,263.3336,261.7887,262.7601,16524.0
2021-12-15 09:50:00,283.86,285.3,283.85,285.19,9779.0,262.6028,263.935,262.5935,263.8332,9779.0
2021-12-15 10:00:00,285.16,286.61,284.87,286.49,10648.0,263.8054,265.1469,263.5372,265.0358,10648.0
2021-12-15 10:10:00,286.49,286.6,285.32,285.83,7931.0,265.0358,265.1376,263.9535,264.4253,7931.0
2021-12-15 10:20:00,285.84,285.91,285.16,285.88,9409.0,264.4345,264.4993,263.8054,264.4715,9409.0
2021-12-15 10:30:00,285.95,286.79,285.72,286.79,5291.0,264.5363,265.3134,264.3235,265.3134,5291.0
2021-12-15 10:40:00,286.8,286.93,286.46,286.93,4266.0,265.3226,265.4429,265.0081,265.4429,4266.0
2021-12-15 10:50:00,286.83,286.87,285.65,286.28,14348.0,265.3504,265.3874,264.2587,264.8416,14348.0
2021-12-15 11:00:00,286.49,286.86,286.33,286.43,5303.0,265.0358,265.3781,264.8878,264.9803,5303.0
2021-12-15 11:10:00,286.52,286.7,285.84,285.97,4403.0,265.0636,265.2301,264.4345,264.5548,4403.0
2021-12-15 11:20:00,285.81,286.69,285.81,286.66,11173.0,264.4068,265.2209,264.4068,265.1931,11173.0
2021-12-15 11:30:00,286.62,286.77,286.27,286.72,7733.0,265.1561,265.2949,264.8323,265.2486,7733.0
2021-12-15 11:40:00,286.61,287.15,286.45,287.11,4508.0,265.1469,265.6464,264.9988,265.6094,4508.0
2021-12-15 11:50:00,286.92,287.68,286.9,287.31,13026.0,265.4336,266.1367,265.4151,265.7944,13026.0
2021-12-15 12:00:00,287.46,287.46,286.65,286.8,4080.0,265.9332,265.9332,265.1839,265.3226,4080.0
2021-12-15 12:10:00,286.96,287.28,286.88,287.26,4562.0,265.4706,265.7667,265.3966,265.7482,4562.0
2021-12-15 12:20:00,287.2,287.37,286.81,287.37,5911.0,265.6927,265.8499,265.3319,265.8499,5911.0
2021-12-15 12:30:00,287.19,287.31,286.96,286.96,6088.0,265.6834,265.7944,265.4706,265.4706,6088.0
2021-12-15 12:40:00,286.93,287.38,286.83,287.24,4766.0,265.4429,265.8592,265.3504,265.7297,4766.0
2021-12-15 12:50:00,287.42,287.57,287.32,287.38,9202.0,265.8962,266.035,265.8037,265.8592,9202.0
2021-12-15 13:00:00,287.38,287.49,287.09,287.09,5976.0,265.8592,265.961,265.5909,265.5909,5976.0
2021-12-15 13:10:00,287.0,287.16,286.76,287.07,4944.0,265.5076,265.6557,265.2856,265.5724,4944.0
2021-12-15 13:20:00,287.05,287.05,286.68,286.78,4854.0,265.5539,265.5539,265.2116,265.3041,4854.0
2021-12-15 13:30:00,286.95,286.95,286.4,286.4,3034.0,265.4614,265.4614,264.9526,264.9526,3034.0
2021-12-15 13:40:00,286.4,286.72,286.36,286.36,7467.0,264.9526,265.2486,264.9156,264.9156,7467.0
2021-12-15 13:50:00,286.5,286.56,285.45,285.97,17413.0,265.0451,265.1006,264.0737,264.5548,17413.0
2021-12-15 14:00:00,285.89,286.35,285.13,286.3,26435.0,264.4808,264.9063,263.7777,264.8601,26435.0
2021-12-15 14:10:00,286.34,287.08,286.19,286.47,7878.0,264.8971,265.5817,264.7583,265.0173,7878.0
2021-12-15 14:20:00,286.52,286.54,285.23,285.64,8220.0,265.0636,265.0821,263.8702,264.2495,8220.0
2021-12-15 14:30:00,285.64,286.89,285.64,286.76,23008.0,264.2495,265.4059,264.2495,265.2856,23008.0
2021-12-15 14:40:00,286.71,287.15,286.58,286.71,12843.0,265.2394,265.6464,265.1191,265.2394,12843.0
2021-12-15 14:50:00,286.75,287.05,286.11,286.27,12967.0,265.2764,265.5539,264.6843,264.8323,12967.0
2021-12-15 15:00:00,286.33,286.94,286.19,286.74,10039.0,264.8878,265.4521,264.7583,265.2671,10039.0
2021-12-15 15:10:00,286.72,287.25,286.4,287.0,10861.0,265.2486,265.7389,264.9526,265.5076,10861.0
2021-12-15 15:20:00,287.06,287.76,287.05,287.76,18377.0,265.5632,266.2107,265.5539,266.2107,18377.0
2021-12-15 15:30:00,287.81,287.86,286.98,287.42,20201.0,266.257,266.3032,265.4891,265.8962,20201.0
2021-12-15 15:40:00,287.41,287.57,286.2,286.21,42312.0,265.8869,266.035,264.7676,264.7768,42312.0
2021-12-15 15:50:00,286.17,287.81,286.17,287.77,61166.0,264.7398,266.257,264.7398,266.22,61166.0
2021-12-16 09:30:00,289.0,289.48,287.71,288.46,14896.0,267.3579,267.8019,266.1645,266.8583,14896.0
2021-12-16 09:40:00,288.39,289.67,287.99,289.01,11040.0,266.7936,267.9777,266.4235,267.3671,11040.0
2021-12-16 09:50:00,288.85,289.96,288.85,289.36,41232.0,267.2191,268.246,267.2191,267.6909,41232.0
2021-12-16 10:00:00,289.73,290.41,288.88,289.05,79879.0,268.0332,268.6623,267.2469,267.4041,79879.0
2021-12-16 10:10:00,289.05,289.71,289.04,289.71,4952.0,267.4041,268.0147,267.3949,268.0147,4952.0
2021-12-16 10:20:00,289.74,290.49,289.43,290.42,41974.0,268.0425,268.7363,267.7557,268.6715,41974.0
2021-12-16 10:30:00,290.71,290.97,290.16,290.38,11930.0,268.9398,269.1803,268.431,268.6345,11930.0
2021-12-16 10:40:00,290.54,291.0,290.4,290.71,10623.0,268.7825,269.2081,268.653,268.9398,10623.0
2021-12-16 10:50:00,290.97,291.55,290.97,291.28,23363.0,269.1803,269.7169,269.1803,269.4671,23363.0
2021-12-16 11:00:00,291.19,291.88,290.88,291.24,18385.0,269.3839,270.0222,269.0971,269.4301,18385.0
2021-12-16 11:10:00,291.32,291.58,291.1,291.29,8824.0,269.5041,269.7447,269.3006,269.4764,8824.0
2021-12-16 11:20:00,291.21,291.68,290.94,291.0,6477.0,269.4024,269.8372,269.1526,269.2081,6477.0
2021-12-16 11:30:00,291.05,291.21,290.62,291.13,6818.0,269.2544,269.4024,268.8566,269.3284,6818.0
2021-12-16 11:40:00,290.94,291.39,290.76,290.8,15537.0,269.1526,269.5689,268.9861,269.0231,15537.0
2021-12-16 11:50:00,290.81,290.82,290.4,290.53,6150.0,269.0323,269.0416,268.653,268.7733,6150.0
2021-12-16 12:00:00,290.42,290.87,289.96,290.25,7440.0,268.6715,269.0878,268.246,268.5143,7440.0
2021-12-16 12:10:00,290.46,290.91,290.25,290.4,15708.0,268.7085,269.1248,268.5143,268.653,15708.0
2021-12-16 12:20:00,290.49,291.0,290.49,290.98,6360.0,268.7363,269.2081,268.7363,269.1896,6360.0
2021-12-16 12:30:00,291.1,291.1,290.86,290.99,5032.0,269.3006,269.3006,269.0786,269.1988,5032.0
2021-12-16 12:40:00,291.0,291.11,290.73,290.78,3489.0,269.2081,269.3099,268.9583,269.0046,3489.0
2021-12-16 12:50:00,290.59,290.74,290.27,290.27,6826.0,268.8288,268.9676,268.5328,268.5328,6826.0
2021-12-16 13:00:00,290.22,290.73,290.22,290.73,4100.0,268.4865,268.9583,268.4865,268.9583,4100.0
2021-12-16 13:10:00,290.65,291.12,290.64,291.09,6300.0,268.8843,269.3191,268.8751,269.2914,6300.0
2021-12-16 13:20:00,291.15,291.16,290.75,290.76,5675.0,269.3469,269.3561,268.9768,268.9861,5675.0
2021-12-16 13:30:00,290.76,290.85,290.39,290.52,11065.0,268.9861,269.0693,268.6438,268.764,11065.0
2021-12-16 13:40:00,290.56,290.93,290.39,290.93,9212.0,268.8011,269.1433,268.6438,269.1433,9212.0
2021-12-16 13:50:00,290.94,290.94,290.54,290.86,4253.0,269.1526,269.1526,268.7825,269.0786,4253.0
2021-12-16 14:00:00,290.8,290.85,290.38,290.43,6435.0,269.0231,269.0693,268.6345,268.6808,6435.0
2021-12-16 14:10:00,290.42,290.56,290.22,290.56,4572.0,268.6715,268.8011,268.4865,268.8011,4572.0
2021-12-16 14:20:00,290.51,290.51,290.0,290.07,5256.0,268.7548,268.7548,268.283,268.3477,5256.0
2021-12-16 14:30:00,290.02,290.24,289.94,290.15,6847.0,268.3015,268.505,268.2275,268.4218,6847.0
2021-12-16 14:40:00,290.17,290.2,288.93,289.0,7039.0,268.4403,268.468,267.2931,267.3579,7039.0
2021-12-16 14:50:00,289.01,289.2,288.41,288.92,7246.0,267.3671,267.5429,266.8121,267.2839,7246.0
2021-12-16 15:00:00,288.87,289.29,288.72,289.12,11329.0,267.2376,267.6262,267.0988,267.4689,11329.0
2021-12-16 15:10:00,289.02,289.35,288.56,289.32,12797.0,267.3764,267.6817,266.9508,267.6539,12797.0
2021-12-16 15:20:00,289.4,290.19,289.36,290.19,12091.0,267.7279,268.4588,267.6909,268.4588,12091.0
2021-12-16 15:30:00,290.29,290.8,289.56,290.74,20179.0,268.5513,269.0231,267.8759,268.9676,20179.0
2021-12-16 15:40:00,290.72,290.78,289.93,290.04,36139.0,268.9491,269.0046,268.2182,268.32,36139.0
2021-12-16 15:50:00,289.91,291.05,289.91,290.34,133272.0,268.1997,269.2544,268.1997,268.5975,133272.0
2021-12-17 09:30:00,290.22,290.22,287.07,287.39,190865.0,268.4865,268.4865,265.5724,265.8684,190865.0
2021-12-17 09:40:00,287.36,287.36,285.48,286.01,20243.0,265.8407,265.8407,264.1015,264.5918,20243.0
2021-12-17 09:50:00,286.41,286.71,285.15,285.43,34447.0,264.9618,265.2394,263.7962,264.0552,34447.0
2021-12-17 10:00:00,285.14,285.57,284.24,284.88,21028.0,263.7869,264.1847,262.9543,263.5464,21028.0
2021-12-17 10:10:00,284.85,285.57,284.32,284.61,10268.0,263.5187,264.1847,263.0283,263.2966,10268.0
2021-12-17 10:20:00,284.64,285.74,284.32,285.63,19912.0,263.3244,264.342,263.0283,264.2402,19912.0
2021-12-17 10:30:00,285.68,286.77,285.47,286.18,10030.0,264.2865,265.2949,264.0922,264.7491,10030.0
2021-12-17 10:40:00,286.22,287.49,285.28,287.49,14711.0,264.7861,265.961,263.9165,265.961,14711.0
2021-12-17 10:50:00,287.6,288.25,287.6,287.87,9661.0,266.0627,266.664,266.0627,266.3125,9661.0
2021-12-17 11:00:00,287.92,288.37,287.6,288.2,7877.0,266.3588,266.7751,266.0627,266.6178,7877.0
2021-12-17 11:10:00,288.54,289.12,288.45,288.81,8629.0,266.9323,267.4689,266.8491,267.1821,8629.0
2021-12-17 11:20:00,288.72,288.73,288.02,288.42,5461.0,267.0988,267.1081,266.4513,266.8213,5461.0
2021-12-17 11:30:00,288.24,288.27,287.11,287.21,8029.0,266.6548,266.6825,265.6094,265.7019,8029.0
2021-12-17 11:40:00,287.36,287.41,285.86,286.0,8901.0,265.8407,265.8869,264.453,264.5825,8901.0
2021-12-17 11:50:00,286.08,286.08,284.68,285.46,31250.0,264.6565,264.6565,263.3614,264.083,31250.0
2021-12-17 12:00:00,285.2,285.38,284.87,285.16,10175.0,263.8424,264.009,263.5372,263.8054,10175.0
2021-12-17 12:10:00,285.18,286.2,285.17,285.32,9187.0,263.8239,264.7676,263.8147,263.9535,9187.0
2021-12-17 12:20:00,285.35,285.58,285.06,285.55,8004.0,263.9812,264.194,263.7129,264.1662,8004.0
2021-12-17 12:30:00,285.62,286.52,285.62,286.52,7343.0,264.231,265.0636,264.231,265.0636,7343.0
2021-12-17 12:40:00,286.56,286.56,285.71,285.81,7111.0,265.1006,265.1006,264.3142,264.4068,7111.0
2021-12-17 12:50:00,285.86,285.95,285.14,285.56,10380.0,264.453,264.5363,263.7869,264.1755,10380.0
2021-12-17 13:00:00,285.3,285.66,285.2,285.2,6568.0,263.935,264.268,263.8424,263.8424,6568.0
2021-12-17 13:10:00,285.35,285.65,285.16,285.54,8772.0,263.9812,264.2587,263.8054,264.157,8772.0
2021-12-17 13:20:00,285.6,286.18,285.42,286.18,5942.0,264.2125,264.7491,264.046,264.7491,5942.0
2021-12-17 13:30:00,286.14,286.72,285.99,286.39,5986.0,264.712,265.2486,264.5733,264.9433,5986.0
2021-12-17 13:40:00,286.43,286.87,286.27,286.87,9784.0,264.9803,265.3874,264.8323,265.3874,9784.0
2021-12-17 13:50:00,287.02,287.38,286.95,287.38,7930.0,265.5261,265.8592,265.4614,265.8592,7930.0
2021-12-17 14:00:00,287.49,287.54,286.69,286.8,13533.0,265.961,266.0072,265.2209,265.3226,13533.0
2021-12-17 14:10:00,286.85,287.01,286.57,286.64,9411.0,265.3689,265.5169,265.1098,265.1746,9411.0
2021-12-17 14:20:00,286.55,286.84,286.2,286.32,7247.0,265.0913,265.3596,264.7676,264.8786,7247.0
2021-12-17 14:30:00,286.24,286.45,285.97,286.09,10921.0,264.8046,264.9988,264.5548,264.6658,10921.0
2021-12-17 14:40:00,286.15,286.8,285.99,286.76,9013.0,264.7213,265.3226,264.5733,265.2856,9013.0
2021-12-17 14:50:00,286.81,286.81,286.21,286.57,11182.0,265.3319,265.3319,264.7768,265.1098,11182.0
2021-12-17 15:00:00,286.57,286.92,286.48,286.9,11627.0,265.1098,265.4336,265.0266,265.4151,11627.0
2021-12-17 15:10:00,286.75,287.13,286.66,286.87,18406.0,265.2764,265.6279,265.1931,265.3874,18406.0
2021-12-17 15:20:00,286.91,287.52,286.89,286.91,16470.0,265.4244,265.9887,265.4059,265.4244,16470.0
2021-12-17 15:30:00,287.06,287.17,286.48,287.12,31261.0,265.5632,265.6649,265.0266,265.6187,31261.0
2021-12-17 15:40:00,287.12,287.48,285.86,285.86,20466.0,265.6187,265.9517,264.453,264.453,20466.0
2021-12-17 15:50:00,286.06,286.11,284.54,284.93,151086.0,264.638,264.6843,263.2319,263.5927,151086.0
2021-12-20 09:30:00,281.73,281.73,279.46,280.14,42460.0,260.6323,260.6323,258.5323,259.1614,42460.0
2021-12-20 09:40:00,280.1,281.5,280.02,280.22,15730.0,259.1244,260.4195,259.0504,259.2354,15730.0
2021-12-20 09:50:00,280.21,280.21,278.25,279.03,28133.0,259.2261,259.2261,257.4129,258.1345,28133.0
2021-12-20 10:00:00,279.3,280.26,278.82,279.21,22235.0,258.3843,259.2724,257.9402,258.301,22235.0
2021-12-20 10:10:00,279.07,279.4,278.5,279.05,20045.0,258.1715,258.4768,257.6442,258.153,20045.0
2021-12-20 10:20:00,279.2,279.2,278.07,278.34,31674.0,258.2918,258.2918,257.2464,257.4962,31674.0
2021-12-20 10:30:00,278.35,278.67,278.03,278.42,14099.0,257.5054,257.8014,257.2094,257.5702,14099.0
2021-12-20 10:40:00,278.44,278.47,277.5,277.92,15032.0,257.5887,257.6164,256.7191,257.1076,15032.0
2021-12-20 10:50:00,277.91,278.34,277.85,278.09,11483.0,257.0984,257.4962,257.0429,257.2649,11483.0
2021-12-20 11:00:00,278.04,278.18,277.49,278.06,14114.0,257.2186,257.3481,256.7098,257.2371,14114.0
2021-12-20 11:10:00,278.0,278.16,277.64,277.78,14076.0,257.1816,257.3296,256.8486,256.9781,14076.0
2021-12-20 11:20:00,278.06,279.6,277.98,279.45,14453.0,257.2371,258.6618,257.1631,258.523,14453.0
2021-12-20 11:30:00,279.33,279.77,278.73,278.97,16736.0,258.412,258.8191,257.857,258.079,16736.0
2021-12-20 11:40:00,278.92,278.92,278.16,278.82,11497.0,258.0327,258.0327,257.3296,257.9402,11497.0
2021-12-20 11:50:00,278.81,279.52,278.81,279.24,9831.0,257.931,258.5878,257.931,258.3288,9831.0
2021-12-20 12:00:00,279.01,279.39,278.87,279.09,7531.0,258.116,258.4675,257.9865,258.19,7531.0
2021-12-20 12:10:00,279.04,279.35,278.9,279.3,9261.0,258.1437,258.4305,258.0142,258.3843,9261.0
2021-12-20 12:20:00,279.33,280.6,279.19,280.6,7119.0,258.412,259.5869,258.2825,259.5869,7119.0
2021-12-20 12:30:00,280.58,280.58,279.67,279.84,6035.0,259.5684,259.5684,258.7266,258.8838,6035.0
2021-12-20 12:40:00,279.77,279.86,279.58,279.72,4914.0,258.8191,258.9023,258.6433,258.7728,4914.0
2021-12-20 12:50:00,279.67,279.98,279.5,279.51,6364.0,258.7266,259.0133,258.5693,258.5785,6364.0
2021-12-20 13:00:00,279.6,280.21,279.32,280.11,8977.0,258.6618,259.2261,258.4028,259.1336,8977.0
2021-12-20 13:10:00,280.05,280.48,280.05,280.48,9158.0,259.0781,259.4759,259.0781,259.4759,9158.0
2021-12-20 13:20:00,280.43,280.63,280.17,280.17,7687.0,259.4296,259.6147,259.1891,259.1891,7687.0
2021-12-20 13:30:00,280.12,280.16,279.55,280.16,15673.0,259.1429,259.1799,258.6155,259.1799,15673.0
2021-12-20 13:40:00,280.27,280.41,279.74,280.13,11996.0,259.2816,259.4111,258.7913,259.1521,11996.0
2021-12-20 13:50:00,280.18,280.52,279.81,280.07,34626.0,259.1984,259.5129,258.8561,259.0966,34626.0
2021-12-20 14:00:00,279.96,280.48,279.9,280.37,11556.0,258.9948,259.4759,258.9393,259.3741,11556.0
2021-12-20 14:10:00,280.35,280.63,280.09,280.48,12122.0,259.3556,259.6147,259.1151,259.4759,12122.0
2021-12-20 14:20:00,280.46,280.6,280.32,280.46,9580.0,259.4574,259.5869,259.3279,259.4574,9580.0
2021-12-20 14:30:00,280.41,280.41,279.87,280.13,9683.0,259.4111,259.4111,258.9116,259.1521,9683.0
2021-12-20 14:40:00,279.96,280.3,279.95,280.3,10132.0,258.9948,259.3094,258.9856,259.3094,10132.0
2021-12-20 14:50:00,280.24,280.73,280.12,280.59,9087.0,259.2539,259.7072,259.1429,259.5777,9087.0
2021-12-20 15:00:00,280.65,281.48,280.64,281.22,9328.0,259.6332,260.401,259.6239,260.1605,9328.0
2021-12-20 15:10:00,281.3,281.55,281.0,281.35,11388.0,260.2345,260.4658,259.957,260.2808,11388.0
2021-12-20 15:20:00,281.39,281.99,281.37,281.65,16478.0,260.3178,260.8728,260.2993,260.5583,16478.0
2021-12-20 15:30:00,281.66,281.75,281.35,281.69,21306.0,260.5675,260.6508,260.2808,260.5953,21306.0
2021-12-20 15:40:00,281.72,281.76,281.28,281.4,27506.0,260.623,260.66,260.216,260.327,27506.0
2021-12-20 15:50:00,281.4,281.95,281.29,281.54,101191.0,260.327,260.8358,260.2252,260.4565,101191.0
2021-12-21 09:30:00,284.0,285.71,282.37,284.58,33648.0,262.7323,264.3142,261.2244,263.2689,33648.0
2021-12-21 09:40:00,284.4,284.63,283.5,283.93,10982.0,263.1023,263.3151,262.2697,262.6675,10982.0
2021-12-21 09:50:00,283.48,284.11,283.12,283.93,8715.0,262.2512,262.8341,261.9182,262.6675,8715.0
2021-12-21 10:00:00,283.93,284.41,283.31,283.92,19118.0,262.6675,263.1116,262.094,262.6583,19118.0
2021-12-21 10:10:00,284.05,284.6,283.98,284.49,9468.0,262.7786,263.2874,262.7138,263.1856,9468.0
2021-12-21 10:20:00,284.45,284.51,283.43,283.51,13870.0,263.1486,263.2041,262.205,262.279,13870.0
2021-12-21 10:30:00,283.44,283.93,283.4,283.41,7045.0,262.2142,262.6675,262.1772,262.1865,7045.0
2021-12-21 10:40:00,283.55,283.93,283.55,283.78,6509.0,262.316,262.6675,262.316,262.5288,6509.0
2021-12-21 10:50:00,283.76,284.38,283.58,284.3,11684.0,262.5103,263.0838,262.3438,263.0098,11684.0
2021-12-21 11:00:00,284.27,284.46,283.98,284.43,10845.0,262.9821,263.1579,262.7138,263.1301,10845.0
2021-12-21 11:10:00,284.46,284.95,284.3,284.81,13244.0,263.1579,263.6112,263.0098,263.4816,13244.0
2021-12-21 11:20:00,284.89,285.44,284.6,285.44,7069.0,263.5557,264.0645,263.2874,264.0645,7069.0
2021-12-21 11:30:00,285.31,285.51,285.02,285.1,9471.0,263.9442,264.1292,263.6759,263.7499,9471.0
2021-12-21 11:40:00,285.09,285.5,285.08,285.19,22874.0,263.7407,264.12,263.7314,263.8332,22874.0
2021-12-21 11:50:00,285.2,285.53,285.02,285.12,10330.0,263.8424,264.1477,263.6759,263.7684,10330.0
2021-12-21 12:00:00,285.13,285.74,285.01,285.69,6417.0,263.7777,264.342,263.6667,264.2957,6417.0
2021-12-21 12:10:00,285.7,286.11,285.7,286.05,5597.0,264.305,264.6843,264.305,264.6288,5597.0
2021-12-21 12:20:00,286.02,286.13,285.58,285.59,8401.0,264.601,264.7028,264.194,264.2032,8401.0
2021-12-21 12:30:00,285.65,285.77,285.09,285.64,18204.0,264.2587,264.3698,263.7407,264.2495,18204.0
2021-12-21 12:40:00,285.66,285.78,285.2,285.56,12086.0,264.268,264.379,263.8424,264.1755,12086.0
2021-12-21 12:50:00,285.52,285.79,285.36,285.55,12765.0,264.1385,264.3883,263.9905,264.1662,12765.0
2021-12-21 13:00:00,285.47,285.47,285.22,285.27,5587.0,264.0922,264.0922,263.8609,263.9072,5587.0
2021-12-21 13:10:00,285.27,285.35,285.0,285.0,10094.0,263.9072,263.9812,263.6574,263.6574,10094.0
2021-12-21 13:20:00,285.05,285.18,284.92,285.18,5539.0,263.7037,263.8239,263.5834,263.8239,5539.0
2021-12-21 13:30:00,285.18,285.57,285.17,285.32,10403.0,263.8239,264.1847,263.8147,263.9535,10403.0
2021-12-21 13:40:00,285.37,285.66,285.32,285.5,7359.0,263.9997,264.268,263.9535,264.12,7359.0
2021-12-21 13:50:00,285.49,285.49,285.03,285.11,15950.0,264.1107,264.1107,263.6852,263.7592,15950.0
2021-12-21 14:00:00,285.06,285.1,284.66,284.66,5061.0,263.7129,263.7499,263.3429,263.3429,5061.0
2021-12-21 14:10:00,284.65,284.73,284.32,284.43,6825.0,263.3336,263.4076,263.0283,263.1301,6825.0
2021-12-21 14:20:00,284.35,284.49,284.09,284.49,12458.0,263.0561,263.1856,262.8156,263.1856,12458.0
2021-12-21 14:30:00,284.5,284.55,283.96,283.96,5224.0,263.1949,263.2411,262.6953,262.6953,5224.0
2021-12-21 14:40:00,284.04,284.47,284.04,284.22,10258.0,262.7693,263.1671,262.7693,262.9358,10258.0
2021-12-21 14:50:00,284.3,284.3,283.97,284.28,9610.0,263.0098,263.0098,262.7046,262.9913,9610.0
2021-12-21 15:00:00,284.18,284.37,284.07,284.08,9446.0,262.8988,263.0746,262.7971,262.8063,9446.0
2021-12-21 15:10:00,284.02,284.54,283.95,284.54,8388.0,262.7508,263.2319,262.686,263.2319,8388.0
2021-12-21 15:20:00,284.62,285.33,284.5,284.95,16251.0,263.3059,263.9627,263.1949,263.6112,16251.0
2021-12-21 15:30:00,284.82,284.97,284.42,284.55,22861.0,263.4909,263.6297,263.1209,263.2411,22861.0
2021-12-21 15:40:00,284.5,284.56,283.64,284.0,26775.0,263.1949,263.2504,262.3993,262.7323,26775.0
2021-12-21 15:50:00,284.06,285.19,283.97,285.16,64396.0,262.7878,263.8332,262.7046,263.8054,64396.0
2021-12-22 09:30:00,284.42,285.72,283.38,284.88,27871.0,263.1209,264.3235,262.1587,263.5464,27871.0
2021-12-22 09:40:00,284.86,285.48,284.61,285.08,11702.0,263.5279,264.1015,263.2966,263.7314,11702.0
2021-12-22 09:50:00,284.81,284.85,284.31,284.68,3971.0,263.4816,263.5187,263.0191,263.3614,3971.0
2021-12-22 10:00:00,284.42,285.73,284.42,285.35,14572.0,263.1209,264.3328,263.1209,263.9812,14572.0
2021-12-22 10:10:00,285.77,286.1,285.62,286.02,5898.0,264.3698,264.675,264.231,264.601,5898.0
2021-12-22 10:20:00,285.9,285.9,285.58,285.9,5410.0,264.49,264.49,264.194,264.49,5410.0
2021-12-22 10:30:00,285.76,286.1,285.51,286.02,7827.0,264.3605,264.675,264.1292,264.601,7827.0
2021-12-22 10:40:00,286.13,286.77,286.13,286.57,3625.0,264.7028,265.2949,264.7028,265.1098,3625.0
2021-12-22 10:50:00,286.65,286.93,286.45,286.79,4528.0,265.1839,265.4429,264.9988,265.3134,4528.0
2021-12-22 11:00:00,286.6,286.6,286.09,286.09,3018.0,265.1376,265.1376,264.6658,264.6658,3018.0
2021-12-22 11:10:00,286.35,286.61,286.34,286.61,6963.0,264.9063,265.1469,264.8971,265.1469,6963.0
2021-12-22 11:20:00,286.49,286.51,286.08,286.22,4172.0,265.0358,265.0543,264.6565,264.7861,4172.0
2021-12-22 11:30:00,286.26,286.32,285.85,286.11,4145.0,264.8231,264.8786,264.4438,264.6843,4145.0
2021-12-22 11:40:00,285.84,285.88,285.59,285.59,7712.0,264.4345,264.4715,264.2032,264.2032,7712.0
2021-12-22 11:50:00,285.62,285.62,285.09,285.19,6501.0,264.231,264.231,263.7407,263.8332,6501.0
2021-12-22 12:00:00,285.02,285.13,284.84,285.0,6106.0,263.6759,263.7777,263.5094,263.6574,6106.0
2021-12-22 12:10:00,285.05,285.35,284.84,285.11,6109.0,263.7037,263.9812,263.5094,263.7592,6109.0
2021-12-22 12:20:00,285.07,285.15,284.93,284.95,5366.0,263.7222,263.7962,263.5927,263.6112,5366.0
2021-12-22 12:30:00,284.93,285.12,284.57,284.64,3753.0,263.5927,263.7684,263.2596,263.3244,3753.0
2021-12-22 12:40:00,284.68,284.94,284.67,284.84,3925.0,263.3614,263.6019,263.3521,263.5094,3925.0
2021-12-22 12:50:00,284.96,285.12,284.83,285.1,4730.0,263.6204,263.7684,263.5001,263.7499,4730.0
2021-12-22 13:00:00,285.06,285.29,285.02,285.28,2471.0,263.7129,263.9257,263.6759,263.9165,2471.0
2021-12-22 13:10:00,285.26,285.33,285.18,285.18,2616.0,263.8979,263.9627,263.8239,263.8239,2616.0
2021-12-22 13:20:00,285.22,285.37,285.14,285.37,9741.0,263.8609,263.9997,263.7869,263.9997,9741.0
2021-12-22 13:30:00,285.3,285.52,285.2,285.37,5005.0,263.935,264.1385,263.8424,263.9997,5005.0
2021-12-22 13:40:00,285.23,285.36,285.19,285.29,4276.0,263.8702,263.9905,263.8332,263.9257,4276.0
2021-12-22 13:50:00,285.29,285.42,285.17,285.3,8112.0,263.9257,264.046,263.8147,263.935,8112.0
2021-12-22 14:00:00,285.29,285.34,285.19,285.29,5018.0,263.9257,263.972,263.8332,263.9257,5018.0
2021-12-22 14:10:00,285.22,285.44,285.21,285.31,8765.0,263.8609,264.0645,263.8517,263.9442,8765.0
2021-12-22 14:20:00,285.3,285.41,284.97,284.98,6031.0,263.935,264.0367,263.6297,263.6389,6031.0
2021-12-22 14:30:00,284.81,284.95,284.67,284.95,6374.0,263.4816,263.6112,263.3521,263.6112,6374.0
2021-12-22 14:40:00,284.99,285.33,284.86,285.32,7273.0,263.6482,263.9627,263.5279,263.9535,7273.0
2021-12-22 14:50:00,285.22,285.44,285.16,285.24,10259.0,263.8609,264.0645,263.8054,263.8794,10259.0
2021-12-22 15:00:00,285.25,285.37,285.21,285.37,4597.0,263.8887,263.9997,263.8517,263.9997,4597.0
2021-12-22 15:10:00,285.34,285.88,285.25,285.87,12009.0,263.972,264.4715,263.8887,264.4623,12009.0
2021-12-22 15:20:00,285.84,286.09,285.74,285.9,5851.0,264.4345,264.6658,264.342,264.49,5851.0
2021-12-22 15:30:00,285.76,285.94,285.47,285.58,16963.0,264.3605,264.527,264.0922,264.194,16963.0
2021-12-22 15:40:00,285.55,285.75,285.35,285.61,20915.0,264.1662,264.3513,263.9812,264.2217,20915.0
2021-12-22 15:50:00,285.63,285.93,285.15,285.38,109431.0,264.2402,264.5178,263.7962,264.009,109431.0
2021-12-23 09:30:00,285.1,288.99,284.99,288.7,31738.0,263.7499,267.3486,263.6482,267.0803,31738.0
2021-12-23 09:40:00,288.7,288.7,287.44,288.13,18351.0,267.0803,267.0803,265.9147,266.553,18351.0
2021-12-23 09:50:00,288.03,288.5,287.94,288.15,28147.0,266.4605,266.8953,266.3773,266.5715,28147.0
2021-12-23 10:00:00,288.24,288.44,288.08,288.34,13077.0,266.6548,266.8398,266.5068,266.7473,13077.0
2021-12-23 10:10:00,288.21,289.43,288.01,289.4,39855.0,266.627,267.7557,266.442,267.7279,39855.0
2021-12-23 10:20:00,289.25,289.25,288.75,289.0,6183.0,267.5892,267.5892,267.1266,267.3579,6183.0
2021-12-23 10:30:00,289.06,289.06,287.91,288.25,8485.0,267.4134,267.4134,266.3495,266.664,8485.0
2021-12-23 10:40:00,288.36,288.61,288.12,288.12,6027.0,266.7658,266.9971,266.5438,266.5438,6027.0
2021-12-23 10:50:00,288.21,288.67,288.16,288.34,5884.0,266.627,267.0526,266.5808,266.7473,5884.0
2021-12-23 11:00:00,288.44,288.81,288.26,288.8,7382.0,266.8398,267.1821,266.6733,267.1729,7382.0
2021-12-23 11:10:00,288.74,289.05,288.51,288.65,7809.0,267.1173,267.4041,266.9046,267.0341,7809.0
2021-12-23 11:20:00,288.8,288.88,288.28,288.29,3601.0,267.1729,267.2469,266.6918,266.701,3601.0
2021-12-23 11:30:00,288.42,288.42,288.04,288.08,7636.0,266.8213,266.8213,266.4698,266.5068,7636.0
2021-12-23 11:40:00,288.07,288.33,288.07,288.26,7179.0,266.4975,266.738,266.4975,266.6733,7179.0
2021-12-23 11:50:00,288.26,288.32,287.59,287.67,9323.0,266.6733,266.7288,266.0535,266.1275,9323.0
2021-12-23 12:00:00,287.6,287.68,287.24,287.24,12601.0,266.0627,266.1367,265.7297,265.7297,12601.0
2021-12-23 12:10:00,287.22,287.32,286.94,286.94,13118.0,265.7112,265.8037,265.4521,265.4521,13118.0
2021-12-23 12:20:00,286.78,287.05,286.77,286.99,20444.0,265.3041,265.5539,265.2949,265.4984,20444.0
2021-12-23 12:30:00,286.99,288.23,286.98,288.13,16582.0,265.4984,266.6455,265.4891,266.553,16582.0
2021-12-23 12:40:00,288.27,288.28,287.56,287.61,8374.0,266.6825,266.6918,266.0257,266.072,8374.0
2021-12-23 12:50:00,287.65,287.91,287.62,287.81,6199.0,266.109,266.3495,266.0812,266.257,6199.0
2021-12-23 13:00:00,287.8,287.81,287.42,287.65,5441.0,266.2477,266.257,265.8962,266.109,5441.0
2021-12-23 13:10:00,287.62,287.73,287.42,287.62,5938.0,266.0812,266.183,265.8962,266.0812,5938.0
2021-12-23 13:20:00,287.57,287.68,287.49,287.61,6941.0,266.035,266.1367,265.961,266.072,6941.0
2021-12-23 13:30:00,287.67,287.69,287.47,287.65,7951.0,266.1275,266.146,265.9424,266.109,7951.0
2021-12-23 13:40:00,287.56,287.63,287.43,287.62,7262.0,266.0257,266.0905,265.9054,266.0812,7262.0
2021-12-23 13:50:00,287.63,288.18,287.6,287.93,8074.0,266.0905,266.5993,266.0627,266.368,8074.0
2021-12-23 14:00:00,287.93,288.18,287.87,288.03,8626.0,266.368,266.5993,266.3125,266.4605,8626.0
2021-12-23 14:10:00,287.98,288.36,287.95,288.23,6395.0,266.4143,266.7658,266.3865,266.6455,6395.0
2021-12-23 14:20:00,288.12,288.37,288.1,288.29,9048.0,266.5438,266.7751,266.5253,266.701,9048.0
2021-12-23 14:30:00,288.27,288.32,288.12,288.3,8974.0,266.6825,266.7288,266.5438,266.7103,8974.0
2021-12-23 14:40:00,288.29,288.32,288.12,288.21,14929.0,266.701,266.7288,266.5438,266.627,14929.0
2021-12-23 14:50:00,288.21,288.21,287.96,288.02,10253.0,266.627,266.627,266.3958,266.4513,10253.0
2021-12-23 15:00:00,288.05,288.28,288.04,288.11,9598.0,266.479,266.6918,266.4698,266.5345,9598.0
2021-12-23 15:10:00,288.09,288.22,287.94,287.99,9503.0,266.516,266.6363,266.3773,266.4235,9503.0
2021-12-23 15:20:00,287.99,288.14,287.87,287.97,14285.0,266.4235,266.5623,266.3125,266.405,14285.0
2021-12-23 15:30:00,287.88,287.93,287.63,287.86,30955.0,266.3217,266.368,266.0905,266.3032,30955.0
2021-12-23 15:40:00,287.86,288.24,287.83,288.14,25463.0,266.3032,266.6548,266.2755,266.5623,25463.0
2021-12-23 15:50:00,288.1,288.36,287.23,287.52,94301.0,266.5253,266.7658,265.7204,265.9887,94301.0
2021-12-27 09:30:00,288.62,289.37,288.15,288.68,16756.0,267.0063,267.7002,266.5715,267.0618,16756.0
2021-12-27 09:40:00,288.25,289.23,287.99,289.23,12681.0,266.664,267.5706,266.4235,267.5706,12681.0
2021-12-27 09:50:00,289.2,289.22,288.17,288.23,7996.0,267.5429,267.5614,266.59,266.6455,7996.0
2021-12-27 10:00:00,288.3,289.18,287.79,288.94,14710.0,266.7103,267.5244,266.2385,267.3024,14710.0
2021-12-27 10:10:00,288.81,289.02,288.81,288.88,3291.0,267.1821,267.3764,267.1821,267.2469,3291.0
2021-12-27 10:20:00,288.8,289.11,288.44,289.01,13522.0,267.1729,267.4596,266.8398,267.3671,13522.0
2021-12-27 10:30:00,289.03,289.25,288.89,289.11,13256.0,267.3856,267.5892,267.2561,267.4596,13256.0
2021-12-27 10:40:00,289.03,289.16,288.8,289.03,12498.0,267.3856,267.5059,267.1729,267.3856,12498.0
2021-12-27 10:50:00,289.06,289.11,288.69,289.11,12507.0,267.4134,267.4596,267.0711,267.4596,12507.0
2021-12-27 11:00:00,289.15,289.78,289.1,289.71,18325.0,267.4966,268.0795,267.4504,268.0147,18325.0
2021-12-27 11:10:00,289.83,289.83,289.52,289.76,8294.0,268.1257,268.1257,267.8389,268.061,8294.0
2021-12-27 11:20:00,289.82,290.11,289.68,290.11,16303.0,268.1165,268.3847,267.987,268.3847,16303.0
2021-12-27 11:30:00,290.08,290.14,289.82,289.98,12033.0,268.357,268.4125,268.1165,268.2645,12033.0
2021-12-27 11:40:00,290.01,290.16,289.8,290.16,19308.0,268.2922,268.431,268.098,268.431,19308.0
2021-12-27 11:50:00,290.15,290.58,289.94,290.57,6301.0,268.4218,268.8196,268.2275,268.8103,6301.0
2021-12-27 12:00:00,290.71,291.28,290.71,290.99,2371.0,268.9398,269.4671,268.9398,269.1988,2371.0
2021-12-27 12:10:00,290.95,291.01,290.9,291.01,2073.0,269.1618,269.2174,269.1156,269.2174,2073.0
2021-12-27 12:20:00,291.09,291.12,290.74,290.79,3294.0,269.2914,269.3191,268.9676,269.0138,3294.0
2021-12-27 12:30:00,290.81,290.92,290.76,290.92,4353.0,269.0323,269.1341,268.9861,269.1341,4353.0
2021-12-27 12:40:00,291.01,291.01,290.78,290.84,3124.0,269.2174,269.2174,269.0046,269.0601,3124.0
2021-12-27 12:50:00,290.91,291.01,290.76,291.01,5680.0,269.1248,269.2174,268.9861,269.2174,5680.0
2021-12-27 13:00:00,290.94,291.27,290.91,291.26,8247.0,269.1526,269.4579,269.1248,269.4486,8247.0
2021-12-27 13:10:00,291.17,292.0,291.17,291.68,55869.0,269.3654,270.1332,269.3654,269.8372,55869.0
2021-12-27 13:20:00,291.61,291.84,291.55,291.65,27614.0,269.7724,269.9852,269.7169,269.8094,27614.0
2021-12-27 13:30:00,291.69,291.94,291.5,291.91,16706.0,269.8464,270.0777,269.6707,270.05,16706.0
2021-12-27 13:40:00,291.83,291.91,291.57,291.6,12455.0,269.9759,270.05,269.7354,269.7632,12455.0
2021-12-27 13:50:00,291.66,291.66,291.12,291.32,20924.0,269.8187,269.8187,269.3191,269.5041,20924.0
2021-12-27 14:00:00,291.29,291.32,291.07,291.13,6275.0,269.4764,269.5041,269.2729,269.3284,6275.0
2021-12-27 14:10:00,291.21,291.29,291.07,291.29,5199.0,269.4024,269.4764,269.2729,269.4764,5199.0
2021-12-27 14:20:00,291.26,291.65,291.16,291.42,7051.0,269.4486,269.8094,269.3561,269.5966,7051.0
2021-12-27 14:30:00,291.47,291.51,291.22,291.22,12200.0,269.6429,269.6799,269.4116,269.4116,12200.0
2021-12-27 14:40:00,291.23,291.28,290.91,290.96,6419.0,269.4209,269.4671,269.1248,269.1711,6419.0
2021-12-27 14:50:00,291.02,291.05,290.86,290.87,2977.0,269.2266,269.2544,269.0786,269.0878,2977.0
2021-12-27 15:00:00,290.95,290.95,290.59,290.79,6114.0,269.1618,269.1618,268.8288,269.0138,6114.0
2021-12-27 15:10:00,290.63,290.77,290.62,290.76,8927.0,268.8658,268.9953,268.8566,268.9861,8927.0
2021-12-27 15:20:00,290.73,291.0,290.69,291.0,9101.0,268.9583,269.2081,268.9213,269.2081,9101.0
2021-12-27 15:30:00,291.01,291.04,290.8,290.94,14407.0,269.2174,269.2451,269.0231,269.1526,14407.0
2021-12-27 15:40:00,290.98,291.35,290.94,291.28,17354.0,269.1896,269.5319,269.1526,269.4671,17354.0
2021-12-27 15:50:00,291.3,291.57,291.16,291.57,80518.0,269.4856,269.7354,269.3561,269.7354,80518.0
2021-12-28 09:30:00,291.17,292.88,291.17,292.56,26749.0,269.3654,270.9473,269.3654,270.6513,26749.0
2021-12-28 09:40:00,292.44,292.92,292.44,292.71,24554.0,270.5403,270.9843,270.5403,270.79,24554.0
2021-12-28 09:50:00,292.62,292.92,292.35,292.85,55212.0,270.7068,270.9843,270.457,270.9196,55212.0
2021-12-28 10:00:00,292.86,293.41,292.49,293.22,18479.0,270.9288,271.4376,270.5865,271.2619,18479.0
2021-12-28 10:10:00,293.13,294.03,293.13,293.61,11570.0,271.1786,272.0112,271.1786,271.6226,11570.0
2021-12-28 10:20:00,293.63,294.23,293.63,294.22,8776.0,271.6411,272.1962,271.6411,272.187,8776.0
2021-12-28 10:30:00,294.1,294.47,294.02,294.16,12330.0,272.076,272.4182,272.0019,272.1315,12330.0
2021-12-28 10:40:00,294.06,294.62,294.06,294.55,10920.0,272.0389,272.557,272.0389,272.4923,10920.0
2021-12-28 10:50:00,294.65,294.75,294.39,294.64,3740.0,272.5848,272.6773,272.3442,272.5755,3740.0
2021-12-28 11:00:00,294.61,294.73,294.44,294.69,10810.0,272.5478,272.6588,272.3905,272.6218,10810.0
2021-12-28 11:10:00,294.69,295.0,294.49,294.49,31294.0,272.6218,272.9086,272.4367,272.4367,31294.0
2021-12-28 11:20:00,294.59,294.6,293.62,293.84,13441.0,272.5293,272.5385,271.6319,271.8354,13441.0
2021-12-28 11:30:00,294.0,294.01,293.56,293.75,14870.0,271.9834,271.9927,271.5764,271.7522,14870.0
2021-12-28 11:40:00,293.8,294.35,293.65,293.85,15180.0,271.7984,272.3072,271.6597,271.8447,15180.0
2021-12-28 11:50:00,294.02,294.27,293.85,294.27,7648.0,272.0019,272.2332,271.8447,272.2332,7648.0
2021-12-28 12:00:00,294.31,294.88,294.27,294.38,5602.0,272.2702,272.7975,272.2332,272.335,5602.0
2021-12-28 12:10:00,294.35,294.44,294.16,294.36,5514.0,272.3072,272.3905,272.1315,272.3165,5514.0
2021-12-28 12:20:00,294.37,294.5,294.07,294.08,7166.0,272.3257,272.446,272.0482,272.0575,7166.0
2021-12-28 12:30:00,294.11,294.11,293.6,293.75,9398.0,272.0852,272.0852,271.6134,271.7522,9398.0
2021-12-28 12:40:00,293.79,294.08,293.69,293.69,5729.0,271.7892,272.0575,271.6967,271.6967,5729.0
2021-12-28 12:50:00,293.87,294.55,293.84,294.55,5761.0,271.8632,272.4923,271.8354,272.4923,5761.0
2021-12-28 13:00:00,294.38,294.68,294.28,294.28,7646.0,272.335,272.6125,272.2425,272.2425,7646.0
2021-12-28 13:10:00,294.39,294.58,294.25,294.25,5090.0,272.3442,272.52,272.2147,272.2147,5090.0
2021-12-28 13:20:00,294.34,294.37,293.82,294.11,10312.0,272.298,272.3257,271.8169,272.0852,10312.0
2021-12-28 13:30:00,294.12,294.24,293.79,293.79,8639.0,272.0945,272.2055,271.7892,271.7892,8639.0
2021-12-28 13:40:00,293.69,294.22,293.68,294.16,7862.0,271.6967,272.187,271.6874,272.1315,7862.0
2021-12-28 13:50:00,294.21,294.22,293.91,294.09,11001.0,272.1777,272.187,271.9002,272.0667,11001.0
2021-12-28 14:00:00,294.09,294.14,293.82,294.0,5700.0,272.0667,272.113,271.8169,271.9834,5700.0
2021-12-28 14:10:00,294.0,294.14,293.93,293.96,7991.0,271.9834,272.113,271.9187,271.9464,7991.0
2021-12-28 14:20:00,294.08,294.14,293.83,294.0,5949.0,272.0575,272.113,271.8262,271.9834,5949.0
2021-12-28 14:30:00,294.0,294.12,293.87,294.05,6794.0,271.9834,272.0945,271.8632,272.0297,6794.0
2021-12-28 14:40:00,294.12,294.14,294.0,294.04,11980.0,272.0945,272.113,271.9834,272.0204,11980.0
2021-12-28 14:50:00,294.08,294.09,293.95,293.99,7373.0,272.0575,272.0667,271.9372,271.9742,7373.0
2021-12-28 15:00:00,294.0,294.0,293.81,293.91,15885.0,271.9834,271.9834,271.8077,271.9002,15885.0
2021-12-28 15:10:00,293.92,294.11,293.85,293.93,10567.0,271.9094,272.0852,271.8447,271.9187,10567.0
2021-12-28 15:20:00,293.92,293.97,293.4,293.72,13795.0,271.9094,271.9557,271.4284,271.7244,13795.0
2021-12-28 15:30:00,293.7,293.75,293.43,293.65,12927.0,271.7059,271.7522,271.4561,271.6597,12927.0
2021-12-28 15:40:00,293.56,294.15,293.55,294.13,16000.0,271.5764,272.1222,271.5671,272.1037,16000.0
2021-12-28 15:50:00,294.08,294.08,292.9,293.33,70354.0,272.0575,272.0575,270.9658,271.3636,70354.0
2021-12-29 09:30:00,293.33,294.5,292.75,294.31,19705.0,271.3636,272.446,270.827,272.2702,19705.0
2021-12-29 09:40:00,294.59,295.44,294.3,295.2,7888.0,272.5293,273.3156,272.261,273.0936,7888.0
2021-12-29 09:50:00,294.93,295.39,294.77,295.32,1965.0,272.8438,273.2694,272.6958,273.2046,1965.0
2021-12-29 10:00:00,295.04,295.83,295.04,295.83,9637.0,272.9456,273.6764,272.9456,273.6764,9637.0
2021-12-29 10:10:00,295.57,295.73,294.7,294.98,8545.0,273.4359,273.5839,272.631,272.8901,8545.0
2021-12-29 10:20:00,295.08,295.47,295.05,295.12,2502.0,272.9826,273.3434,272.9548,273.0196,2502.0
2021-12-29 10:30:00,295.3,295.83,295.3,295.75,5871.0,273.1861,273.6764,273.1861,273.6024,5871.0
2021-12-29 10:40:00,295.79,296.17,295.79,296.06,8305.0,273.6394,273.9909,273.6394,273.8892,8305.0
2021-12-29 10:50:00,295.97,296.25,295.87,295.96,16389.0,273.8059,274.0649,273.7134,273.7967,16389.0
2021-12-29 11:00:00,296.03,296.27,295.54,295.54,7252.0,273.8614,274.0835,273.4081,273.4081,7252.0
2021-12-29 11:10:00,295.45,296.01,295.36,296.0,3532.0,273.3249,273.8429,273.2416,273.8337,3532.0
2021-12-29 11:20:00,296.01,296.06,295.75,295.92,6744.0,273.8429,273.8892,273.6024,273.7597,6744.0
2021-12-29 11:30:00,295.94,295.98,295.46,295.63,4669.0,273.7782,273.8152,273.3341,273.4914,4669.0
2021-12-29 11:40:00,295.52,295.8,295.44,295.58,2971.0,273.3896,273.6486,273.3156,273.4451,2971.0
2021-12-29 11:50:00,295.63,295.73,295.3,295.3,5450.0,273.4914,273.5839,273.1861,273.1861,5450.0
2021-12-29 12:00:00,295.31,295.31,294.86,294.86,10470.0,273.1953,273.1953,272.779,272.779,10470.0
2021-12-29 12:10:00,294.92,295.12,294.75,294.89,7272.0,272.8345,273.0196,272.6773,272.8068,7272.0
2021-12-29 12:20:00,294.75,294.89,294.64,294.81,2176.0,272.6773,272.8068,272.5755,272.7328,2176.0
2021-12-29 12:30:00,295.04,295.34,294.94,295.13,5524.0,272.9456,273.2231,272.853,273.0288,5524.0
2021-12-29 12:40:00,295.09,295.33,294.54,294.85,6334.0,272.9918,273.2138,272.483,272.7698,6334.0
2021-12-29 12:50:00,294.81,295.3,294.8,295.21,1900.0,272.7328,273.1861,272.7235,273.1028,1900.0
2021-12-29 13:00:00,295.1,295.61,295.09,295.51,4021.0,273.0011,273.4729,272.9918,273.3804,4021.0
2021-12-29 13:10:00,295.54,295.54,295.31,295.39,5760.0,273.4081,273.4081,273.1953,273.2694,5760.0
2021-12-29 13:20:00,295.34,295.51,295.26,295.47,2929.0,273.2231,273.3804,273.1491,273.3434,2929.0
2021-12-29 13:30:00,295.34,295.52,295.34,295.41,2150.0,273.2231,273.3896,273.2231,273.2879,2150.0
2021-12-29 13:40:00,295.34,295.5,295.2,295.33,4338.0,273.2231,273.3711,273.0936,273.2138,4338.0
2021-12-29 13:50:00,295.26,295.49,295.19,295.21,5277.0,273.1491,273.3619,273.0843,273.1028,5277.0
2021-12-29 14:00:00,295.28,295.46,295.2,295.23,3909.0,273.1676,273.3341,273.0936,273.1213,3909.0
2021-12-29 14:10:00,295.3,295.45,295.1,295.45,2356.0,273.1861,273.3249,273.0011,273.3249,2356.0
2021-12-29 14:20:00,295.45,295.57,295.29,295.37,4450.0,273.3249,273.4359,273.1768,273.2508,4450.0
2021-12-29 14:30:00,295.43,295.55,295.32,295.55,7574.0,273.3064,273.4174,273.2046,273.4174,7574.0
2021-12-29 14:40:00,295.51,295.63,295.46,295.46,6548.0,273.3804,273.4914,273.3341,273.3341,6548.0
2021-12-29 14:50:00,295.41,295.57,295.37,295.5,4066.0,273.2879,273.4359,273.2508,273.3711,4066.0
2021-12-29 15:00:00,295.5,295.86,295.44,295.82,6021.0,273.3711,273.7042,273.3156,273.6671,6021.0
2021-12-29 15:10:00,295.91,296.38,295.83,296.38,12743.0,273.7504,274.1852,273.6764,274.1852,12743.0
2021-12-29 15:20:00,296.34,296.34,295.79,296.13,9296.0,274.1482,274.1482,273.6394,273.9539,9296.0
2021-12-29 15:30:00,296.3,296.39,296.14,296.24,6452.0,274.1112,274.1945,273.9632,274.0557,6452.0
2021-12-29 15:40:00,296.26,296.49,296.04,296.49,20954.0,274.0742,274.287,273.8707,274.287,20954.0
2021-12-29 15:50:00,296.5,296.64,295.71,295.76,36067.0,274.2962,274.4257,273.5654,273.6116,36067.0
2021-12-30 09:30:00,296.14,296.87,295.54,296.56,7290.0,273.9632,274.6385,273.4081,274.3517,7290.0
2021-12-30 09:40:00,295.97,296.2,295.14,295.19,6531.0,273.8059,274.0187,273.0381,273.0843,6531.0
2021-12-30 09:50:00,294.98,295.4,294.18,294.33,21332.0,272.8901,273.2786,272.15,272.2887,21332.0
2021-12-30 10:00:00,294.74,294.79,293.76,294.36,10933.0,272.668,272.7143,271.7614,272.3165,10933.0
2021-12-30 10:10:00,294.37,295.24,294.36,294.94,6442.0,272.3257,273.1306,272.3165,272.853,6442.0
2021-12-30 10:20:00,295.05,295.23,294.57,294.69,6767.0,272.9548,273.1213,272.5108,272.6218,6767.0
2021-12-30 10:30:00,294.56,294.76,294.16,294.16,3035.0,272.5015,272.6865,272.1315,272.1315,3035.0
2021-12-30 10:40:00,294.32,295.16,294.32,294.91,5201.0,272.2795,273.0566,272.2795,272.8253,5201.0
2021-12-30 10:50:00,295.0,295.04,294.46,294.67,10463.0,272.9086,272.9456,272.409,272.6033,10463.0
2021-12-30 11:00:00,294.77,295.2,294.41,294.61,5918.0,272.6958,273.0936,272.3627,272.5478,5918.0
2021-12-30 11:10:00,294.64,295.1,294.64,294.91,7299.0,272.5755,273.0011,272.5755,272.8253,7299.0
2021-12-30 11:20:00,295.05,295.05,294.77,294.81,3179.0,272.9548,272.9548,272.6958,272.7328,3179.0
2021-12-30 11:30:00,295.07,295.39,295.04,295.24,5144.0,272.9733,273.2694,272.9456,273.1306,5144.0
2021-12-30 11:40:00,295.22,295.37,294.72,294.83,5471.0,273.1121,273.2508,272.6495,272.7513,5471.0
2021-12-30 11:50:00,294.64,294.98,294.64,294.96,3721.0,272.5755,272.8901,272.5755,272.8716,3721.0
2021-12-30 12:00:00,295.05,295.05,294.78,295.02,3752.0,272.9548,272.9548,272.705,272.9271,3752.0
2021-12-30 12:10:00,295.04,295.18,294.45,294.45,6402.0,272.9456,273.0751,272.3997,272.3997,6402.0
2021-12-30 12:20:00,294.48,294.67,294.46,294.64,1842.0,272.4275,272.6033,272.409,272.5755,1842.0
2021-12-30 12:30:00,294.82,294.95,294.74,294.92,809.0,272.742,272.8623,272.668,272.8345,809.0
2021-12-30 12:40:00,294.81,295.04,294.72,294.84,5880.0,272.7328,272.9456,272.6495,272.7605,5880.0
2021-12-30 12:50:00,294.82,295.19,294.73,295.19,4431.0,272.742,273.0843,272.6588,273.0843,4431.0
2021-12-30 13:00:00,295.1,295.18,295.01,295.18,4333.0,273.0011,273.0751,272.9178,273.0751,4333.0
2021-12-30 13:10:00,295.28,295.36,295.01,295.06,5090.0,273.1676,273.2416,272.9178,272.9641,5090.0
2021-12-30 13:20:00,294.84,294.9,294.65,294.8,5046.0,272.7605,272.816,272.5848,272.7235,5046.0
2021-12-30 13:30:00,294.86,294.98,294.79,294.95,4351.0,272.779,272.8901,272.7143,272.8623,4351.0
2021-12-30 13:40:00,295.01,295.5,294.93,295.44,6363.0,272.9178,273.3711,272.8438,273.3156,6363.0
2021-12-30 13:50:00,295.64,295.78,295.55,295.78,4675.0,273.5006,273.6301,273.4174,273.6301,4675.0
2021-12-30 14:00:00,295.63,295.65,295.44,295.53,8567.0,273.4914,273.5099,273.3156,273.3989,8567.0
2021-12-30 14:10:00,295.67,295.91,295.44,295.87,7900.0,273.5284,273.7504,273.3156,273.7134,7900.0
2021-12-30 14:20:00,295.86,296.0,295.63,295.91,8346.0,273.7042,273.8337,273.4914,273.7504,8346.0
2021-12-30 14:30:00,295.92,296.14,295.82,295.82,7843.0,273.7597,273.9632,273.6671,273.6671,7843.0
2021-12-30 14:40:00,295.87,296.1,295.79,296.02,8454.0,273.7134,273.9262,273.6394,273.8522,8454.0
2021-12-30 14:50:00,296.0,296.09,295.71,296.09,6121.0,273.8337,273.9169,273.5654,273.9169,6121.0
2021-12-30 15:00:00,296.02,296.38,295.87,296.15,10793.0,273.8522,274.1852,273.7134,273.9724,10793.0
2021-12-30 15:10:00,296.1,296.47,296.06,296.16,8488.0,273.9262,274.2685,273.8892,273.9817,8488.0
2021-12-30 15:20:00,296.18,296.23,295.86,295.92,8918.0,274.0002,274.0464,273.7042,273.7597,8918.0
2021-12-30 15:30:00,295.89,295.99,295.51,295.84,12748.0,273.7319,273.8244,273.3804,273.6857,12748.0
2021-12-30 15:40:00,295.82,295.83,295.11,295.29,17797.0,273.6671,273.6764,273.0103,273.1768,17797.0
2021-12-30 15:50:00,295.21,295.21,294.36,294.71,41185.0,273.1028,273.1028,272.3165,272.6403,41185.0
2021-12-31 09:30:00,294.4,295.48,293.32,295.36,10818.0,272.3535,273.3526,271.3544,273.2416,10818.0
2021-12-31 09:40:00,295.36,295.51,295.0,295.51,5826.0,273.2416,273.3804,272.9086,273.3804,5826.0
2021-12-31 09:50:00,295.84,295.84,295.41,295.48,8133.0,273.6857,273.6857,273.2879,273.3526,8133.0
2021-12-31 10:00:00,295.39,296.45,295.26,296.42,9798.0,273.2694,274.25,273.1491,274.2222,9798.0
2021-12-31 10:10:00,296.36,296.65,295.99,296.57,10495.0,274.1667,274.435,273.8244,274.361,10495.0
2021-12-31 10:20:00,296.5,296.5,296.18,296.44,6082.0,274.2962,274.2962,274.0002,274.2407,6082.0
2021-12-31 10:30:00,296.19,296.2,295.79,296.12,4969.0,274.0094,274.0187,273.6394,273.9447,4969.0
2021-12-31 10:40:00,296.15,296.83,296.02,296.82,8890.0,273.9724,274.6015,273.8522,274.5923,8890.0
2021-12-31 10:50:00,296.77,297.2,296.7,297.17,11783.0,274.546,274.9438,274.4812,274.9161,11783.0
2021-12-31 11:00:00,297.31,297.4,296.79,296.79,10492.0,275.0456,275.1288,274.5645,274.5645,10492.0
2021-12-31 11:10:00,296.76,297.05,296.61,296.93,12821.0,274.5368,274.805,274.398,274.694,12821.0
2021-12-31 11:20:00,296.79,296.85,296.31,296.43,8807.0,274.5645,274.62,274.1205,274.2315,8807.0
2021-12-31 11:30:00,296.37,296.63,296.23,296.61,7666.0,274.176,274.4165,274.0464,274.398,7666.0
2021-12-31 11:40:00,296.63,296.93,296.59,296.84,6505.0,274.4165,274.694,274.3795,274.6108,6505.0
2021-12-31 11:50:00,296.82,296.86,296.44,296.49,4620.0,274.5923,274.6293,274.2407,274.287,4620.0
2021-12-31 12:00:00,296.44,296.61,296.25,296.55,6190.0,274.2407,274.398,274.0649,274.3425,6190.0
2021-12-31 12:10:00,296.6,296.93,296.56,296.78,7016.0,274.3887,274.694,274.3517,274.5553,7016.0
2021-12-31 12:20:00,296.74,297.12,296.51,297.1,6094.0,274.5183,274.8698,274.3055,274.8513,6094.0
2021-12-31 12:30:00,297.08,297.37,296.82,297.37,13724.0,274.8328,275.1011,274.5923,275.1011,13724.0
2021-12-31 12:40:00,297.38,297.69,297.36,297.69,7331.0,275.1103,275.3971,275.0918,275.3971,7331.0
2021-12-31 12:50:00,297.86,298.1,297.86,297.91,4898.0,275.5544,275.7764,275.5544,275.6006,4898.0
2021-12-31 13:00:00,298.05,298.17,297.82,298.17,4018.0,275.7302,275.8412,275.5174,275.8412,4018.0
2021-12-31 13:10:00,298.09,298.1,297.73,297.92,4359.0,275.7672,275.7764,275.4341,275.6099,4359.0
2021-12-31 13:20:00,297.96,298.11,297.86,298.11,3926.0,275.6469,275.7857,275.5544,275.7857,3926.0
2021-12-31 13:30:00,298.14,298.3,297.86,298.0,7528.0,275.8134,275.9614,275.5544,275.6839,7528.0
2021-12-31 13:40:00,297.94,297.95,297.76,297.78,3729.0,275.6284,275.6376,275.4619,275.4804,3729.0
2021-12-31 13:50:00,297.78,298.2,297.77,298.15,6533.0,275.4804,275.8689,275.4711,275.8227,6533.0
2021-12-31 14:00:00,298.11,298.35,298.1,298.22,6985.0,275.7857,276.0077,275.7764,275.8874,6985.0
2021-12-31 14:10:00,298.26,298.34,297.85,297.85,3789.0,275.9244,275.9984,275.5451,275.5451,3789.0
2021-12-31 14:20:00,297.95,297.99,297.61,297.77,6373.0,275.6376,275.6746,275.3231,275.4711,6373.0
2021-12-31 14:30:00,297.76,298.05,297.74,298.01,5369.0,275.4619,275.7302,275.4434,275.6931,5369.0
2021-12-31 14:40:00,298.0,298.0,297.67,297.73,6288.0,275.6839,275.6839,275.3786,275.4341,6288.0
2021-12-31 14:50:00,297.69,297.86,297.65,297.8,8435.0,275.3971,275.5544,275.3601,275.4989,8435.0
2021-12-31 15:00:00,297.76,297.93,297.55,297.85,15184.0,275.4619,275.6191,275.2676,275.5451,15184.0
2021-12-31 15:10:00,297.83,297.92,297.66,297.87,6920.0,275.5266,275.6099,275.3694,275.5636,6920.0
2021-12-31 15:20:00,297.84,298.43,297.69,298.35,5075.0,275.5359,276.0817,275.3971,276.0077,5075.0
2021-12-31 15:30:00,298.38,298.86,298.34,298.8,7650.0,276.0354,276.4795,275.9984,276.424,7650.0
2021-12-31 15:40:00,298.8,299.15,298.68,299.1,15137.0,276.424,276.7478,276.313,276.7015,15137.0
2021-12-31 15:50:00,299.09,299.2,297.67,297.76,46950.0,276.6923,276.794,275.3786,275.4619,46950.0
2022-01-03 09:30:00,298.5,298.99,296.81,297.84,21813.0,276.1465,276.5998,274.583,275.5359,21813.0
2022-01-03 09:40:00,297.97,298.51,296.14,296.4,6401.0,275.6561,276.1557,273.9632,274.2037,6401.0
2022-01-03 09:50:00,296.39,296.76,295.22,295.29,19495.0,274.1945,274.5368,273.1121,273.1768,19495.0
2022-01-03 10:00:00,295.42,295.87,293.71,294.02,11000.0,273.2971,273.7134,271.7152,272.0019,11000.0
2022-01-03 10:10:00,293.91,295.23,293.9,295.22,9866.0,271.9002,273.1213,271.8909,273.1121,9866.0
2022-01-03 10:20:00,295.1,295.1,292.6,293.24,14389.0,273.0011,273.0011,270.6883,271.2804,14389.0
2022-01-03 10:30:00,293.66,293.66,290.89,291.59,14843.0,271.6689,271.6689,269.1063,269.7539,14843.0
2022-01-03 10:40:00,291.42,291.42,290.04,291.17,11280.0,269.5966,269.5966,268.32,269.3654,11280.0
2022-01-03 10:50:00,291.09,291.56,290.54,291.01,14581.0,269.2914,269.7262,268.7825,269.2174,14581.0
2022-01-03 11:00:00,290.95,291.02,289.49,290.45,15044.0,269.1618,269.2266,267.8112,268.6993,15044.0
2022-01-03 11:10:00,290.28,290.31,289.37,289.56,7256.0,268.542,268.5698,267.7002,267.8759,7256.0
2022-01-03 11:20:00,289.57,290.42,289.51,290.42,4202.0,267.8852,268.6715,267.8297,268.6715,4202.0
2022-01-03 11:30:00,290.34,290.56,289.8,290.12,8306.0,268.5975,268.8011,268.098,268.394,8306.0
2022-01-03 11:40:00,290.15,290.83,290.15,290.57,5686.0,268.4218,269.0508,268.4218,268.8103,5686.0
2022-01-03 11:50:00,290.49,291.11,290.47,291.02,6471.0,268.7363,269.3099,268.7178,269.2266,6471.0
2022-01-03 12:00:00,290.88,291.22,290.81,291.2,5220.0,269.0971,269.4116,269.0323,269.3931,5220.0
2022-01-03 12:10:00,291.19,291.75,291.0,291.75,4002.0,269.3839,269.9019,269.2081,269.9019,4002.0
2022-01-03 12:20:00,291.68,292.19,291.47,292.12,4127.0,269.8372,270.309,269.6429,270.2442,4127.0
2022-01-03 12:30:00,291.98,292.0,291.49,291.64,7202.0,270.1147,270.1332,269.6614,269.8002,7202.0
2022-01-03 12:40:00,291.64,291.68,291.27,291.28,3994.0,269.8002,269.8372,269.4579,269.4671,3994.0
2022-01-03 12:50:00,291.42,291.93,291.26,291.91,7225.0,269.5966,270.0685,269.4486,270.05,7225.0
2022-01-03 13:00:00,291.88,291.98,291.6,291.94,6814.0,270.0222,270.1147,269.7632,270.0777,6814.0
2022-01-03 13:10:00,291.76,292.53,291.74,292.53,4979.0,269.9112,270.6235,269.8927,270.6235,4979.0
2022-01-03 13:20:00,292.43,292.55,292.21,292.21,3931.0,270.531,270.642,270.3275,270.3275,3931.0
2022-01-03 13:30:00,292.25,292.34,291.86,291.89,3453.0,270.3645,270.4478,270.0037,270.0315,3453.0
2022-01-03 13:40:00,291.88,291.92,291.54,291.71,2974.0,270.0222,270.0592,269.7077,269.8649,2974.0
2022-01-03 13:50:00,291.78,292.6,291.78,292.6,4242.0,269.9297,270.6883,269.9297,270.6883,4242.0
2022-01-03 14:00:00,292.51,292.79,292.33,292.68,3920.0,270.605,270.8641,270.4385,270.7623,3920.0
2022-01-03 14:10:00,292.69,292.86,292.48,292.63,5124.0,270.7715,270.9288,270.5773,270.716,5124.0
2022-01-03 14:20:00,292.62,292.62,292.34,292.37,5957.0,270.7068,270.7068,270.4478,270.4755,5957.0
2022-01-03 14:30:00,292.38,292.55,292.23,292.46,6359.0,270.4848,270.642,270.346,270.5588,6359.0
2022-01-03 14:40:00,292.55,292.89,292.43,292.48,7090.0,270.642,270.9566,270.531,270.5773,7090.0
2022-01-03 14:50:00,292.52,292.63,291.97,291.97,4830.0,270.6143,270.716,270.1055,270.1055,4830.0
2022-01-03 15:00:00,291.91,292.04,291.64,291.81,7011.0,270.05,270.1702,269.8002,269.9574,7011.0
2022-01-03 15:10:00,291.81,291.81,291.32,291.43,8302.0,269.9574,269.9574,269.5041,269.6059,8302.0
2022-01-03 15:20:00,291.56,292.27,291.52,292.27,9600.0,269.7262,270.383,269.6892,270.383,9600.0
2022-01-03 15:30:00,292.28,293.03,292.1,292.62,15563.0,270.3922,271.0861,270.2257,270.7068,15563.0
2022-01-03 15:40:00,292.63,292.87,291.89,292.87,17464.0,270.716,270.9381,270.0315,270.9381,17464.0
2022-01-03 15:50:00,292.78,293.33,291.97,292.3,48411.0,270.8548,271.3636,270.1055,270.4107,48411.0
2022-01-04 09:30:00,290.34,294.66,290.21,293.6,32311.0,268.5975,272.594,268.4773,271.6134,32311.0
2022-01-04 09:40:00,293.64,294.77,293.36,293.63,11548.0,271.6504,272.6958,271.3914,271.6411,11548.0
2022-01-04 09:50:00,293.92,295.37,293.91,294.56,13727.0,271.9094,273.2508,271.9002,272.5015,13727.0
2022-01-04 10:00:00,294.57,295.21,294.44,295.12,13906.0,272.5108,273.1028,272.3905,273.0196,13906.0
2022-01-04 10:10:00,295.19,295.54,295.05,295.34,10840.0,273.0843,273.4081,272.9548,273.2231,10840.0
2022-01-04 10:20:00,295.46,296.21,295.46,296.21,24572.0,273.3341,274.0279,273.3341,274.0279,24572.0
2022-01-04 10:30:00,296.28,297.39,296.08,297.01,14346.0,274.0927,275.1196,273.9077,274.768,14346.0
2022-01-04 10:40:00,297.01,297.41,296.46,296.47,11579.0,274.768,275.1381,274.2592,274.2685,11579.0
2022-01-04 10:50:00,296.51,297.48,296.51,296.87,6951.0,274.3055,275.2028,274.3055,274.6385,6951.0
2022-01-04 11:00:00,296.87,297.58,296.71,297.22,5908.0,274.6385,275.2953,274.4905,274.9623,5908.0
2022-01-04 11:10:00,297.31,297.31,296.35,296.44,5283.0,275.0456,275.0456,274.1575,274.2407,5283.0
2022-01-04 11:20:00,296.42,296.57,295.79,296.21,8620.0,274.2222,274.361,273.6394,274.0279,8620.0
2022-01-04 11:30:00,296.36,296.58,296.09,296.3,3803.0,274.1667,274.3702,273.9169,274.1112,3803.0
2022-01-04 11:40:00,296.2,296.2,295.46,295.75,6313.0,274.0187,274.0187,273.3341,273.6024,6313.0
2022-01-04 11:50:00,295.75,296.14,295.58,295.78,15886.0,273.6024,273.9632,273.4451,273.6301,15886.0
2022-01-04 12:00:00,295.75,296.48,295.7,296.0,8906.0,273.6024,274.2777,273.5561,273.8337,8906.0
2022-01-04 12:10:00,296.06,296.22,295.85,295.89,6773.0,273.8892,274.0372,273.6949,273.7319,6773.0
2022-01-04 12:20:00,295.94,296.1,295.88,296.0,4051.0,273.7782,273.9262,273.7227,273.8337,4051.0
2022-01-04 12:30:00,295.71,295.71,295.09,295.48,6499.0,273.5654,273.5654,272.9918,273.3526,6499.0
2022-01-04 12:40:00,295.48,295.63,295.09,295.18,7661.0,273.3526,273.4914,272.9918,273.0751,7661.0
2022-01-04 12:50:00,295.23,295.26,294.67,294.67,5550.0,273.1213,273.1491,272.6033,272.6033,5550.0
2022-01-04 13:00:00,294.67,295.54,294.54,295.23,9662.0,272.6033,273.4081,272.483,273.1213,9662.0
2022-01-04 13:10:00,295.19,295.3,295.0,295.3,4122.0,273.0843,273.1861,272.9086,273.1861,4122.0
2022-01-04 13:20:00,295.38,295.64,295.24,295.38,4220.0,273.2601,273.5006,273.1306,273.2601,4220.0
2022-01-04 13:30:00,295.09,295.23,294.09,294.29,13556.0,272.9918,273.1213,272.0667,272.2517,13556.0
2022-01-04 13:40:00,294.35,294.42,294.11,294.39,6857.0,272.3072,272.372,272.0852,272.3442,6857.0
2022-01-04 13:50:00,294.39,294.39,293.63,293.94,11147.0,272.3442,272.3442,271.6411,271.9279,11147.0
2022-01-04 14:00:00,293.9,294.58,293.9,294.27,8338.0,271.8909,272.52,271.8909,272.2332,8338.0
2022-01-04 14:10:00,294.28,294.54,294.12,294.42,7252.0,272.2425,272.483,272.0945,272.372,7252.0
2022-01-04 14:20:00,294.42,294.66,294.34,294.45,6308.0,272.372,272.594,272.298,272.3997,6308.0
2022-01-04 14:30:00,294.49,294.87,293.92,293.94,8780.0,272.4367,272.7883,271.9094,271.9279,8780.0
2022-01-04 14:40:00,293.94,294.44,293.94,294.36,10610.0,271.9279,272.3905,271.9279,272.3165,10610.0
2022-01-04 14:50:00,294.45,294.64,294.17,294.35,7893.0,272.3997,272.5755,272.1407,272.3072,7893.0
2022-01-04 15:00:00,294.07,294.28,293.88,293.98,12519.0,272.0482,272.2425,271.8724,271.9649,12519.0
2022-01-04 15:10:00,294.01,294.16,293.5,293.56,12291.0,271.9927,272.1315,271.5209,271.5764,12291.0
2022-01-04 15:20:00,293.6,294.5,293.6,294.44,9903.0,271.6134,272.446,271.6134,272.3905,9903.0
2022-01-04 15:30:00,294.4,294.4,294.0,294.03,12121.0,272.3535,272.3535,271.9834,272.0112,12121.0
2022-01-04 15:40:00,294.1,294.72,294.09,294.47,20793.0,272.076,272.6495,272.0667,272.4182,20793.0
2022-01-04 15:50:00,294.62,295.05,294.31,294.71,84034.0,272.557,272.9548,272.2702,272.6403,84034.0
2022-01-05 09:30:00,295.98,296.09,294.01,294.99,22564.0,273.8152,273.9169,271.9927,272.8993,22564.0
2022-01-05 09:40:00,295.17,296.08,294.96,295.49,12470.0,273.0658,273.9077,272.8716,273.3619,12470.0
2022-01-05 09:50:00,295.5,296.14,295.18,295.54,10631.0,273.3711,273.9632,273.0751,273.4081,10631.0
2022-01-05 10:00:00,295.49,295.54,294.62,295.27,31684.0,273.3619,273.4081,272.557,273.1583,31684.0
2022-01-05 10:10:00,295.26,296.25,295.26,295.91,12383.0,273.1491,274.0649,273.1491,273.7504,12383.0
2022-01-05 10:20:00,296.0,296.5,295.94,296.13,14148.0,273.8337,274.2962,273.7782,273.9539,14148.0
2022-01-05 10:30:00,296.05,297.18,296.05,297.17,11850.0,273.8799,274.9253,273.8799,274.9161,11850.0
2022-01-05 10:40:00,297.17,297.17,296.35,297.03,21011.0,274.9161,274.9161,274.1575,274.7865,21011.0
2022-01-05 10:50:00,297.03,297.18,296.6,296.64,7878.0,274.7865,274.9253,274.3887,274.4257,7878.0
2022-01-05 11:00:00,296.75,296.96,296.35,296.86,9461.0,274.5275,274.7218,274.1575,274.6293,9461.0
2022-01-05 11:10:00,296.86,298.15,296.86,298.0,8117.0,274.6293,275.8227,274.6293,275.6839,8117.0
2022-01-05 11:20:00,297.9,298.22,297.67,297.73,6332.0,275.5914,275.8874,275.3786,275.4341,6332.0
2022-01-05 11:30:00,297.72,297.72,297.21,297.48,6681.0,275.4249,275.4249,274.9531,275.2028,6681.0
2022-01-05 11:40:00,297.48,297.54,296.85,297.44,10288.0,275.2028,275.2583,274.62,275.1658,10288.0
2022-01-05 11:50:00,297.5,297.67,297.34,297.53,7937.0,275.2213,275.3786,275.0733,275.2491,7937.0
2022-01-05 12:00:00,297.53,298.08,297.53,297.73,5662.0,275.2491,275.7579,275.2491,275.4341,5662.0
2022-01-05 12:10:00,297.89,298.15,297.76,297.78,11846.0,275.5821,275.8227,275.4619,275.4804,11846.0
2022-01-05 12:20:00,297.89,298.33,297.81,297.81,9265.0,275.5821,275.9892,275.5081,275.5081,9265.0
2022-01-05 12:30:00,297.89,298.07,297.12,297.52,17042.0,275.5821,275.7487,274.8698,275.2398,17042.0
2022-01-05 12:40:00,297.47,297.87,297.34,297.71,7599.0,275.1936,275.5636,275.0733,275.4156,7599.0
2022-01-05 12:50:00,297.76,298.33,297.76,298.09,6892.0,275.4619,275.9892,275.4619,275.7672,6892.0
2022-01-05 13:00:00,298.18,298.56,298.0,298.01,12468.0,275.8504,276.202,275.6839,275.6931,12468.0
2022-01-05 13:10:00,298.0,298.24,297.8,297.92,6191.0,275.6839,275.9059,275.4989,275.6099,6191.0
2022-01-05 13:20:00,297.97,298.35,297.8,297.89,7973.0,275.6561,276.0077,275.4989,275.5821,7973.0
2022-01-05 13:30:00,297.99,298.15,297.63,298.04,8129.0,275.6746,275.8227,275.3416,275.7209,8129.0
2022-01-05 13:40:00,298.04,298.39,297.92,298.08,7762.0,275.7209,276.0447,275.6099,275.7579,7762.0
2022-01-05 13:50:00,298.09,298.25,297.89,298.03,7522.0,275.7672,275.9152,275.5821,275.7117,7522.0
2022-01-05 14:00:00,297.95,298.45,297.5,297.5,13482.0,275.6376,276.1002,275.2213,275.2213,13482.0
2022-01-05 14:10:00,297.47,297.48,296.9,297.11,12188.0,275.1936,275.2028,274.6663,274.8605,12188.0
2022-01-05 14:20:00,297.16,298.18,297.16,297.53,12473.0,274.9068,275.8504,274.9068,275.2491,12473.0
2022-01-05 14:30:00,297.49,297.49,296.66,296.92,16555.0,275.2121,275.2121,274.4442,274.6848,16555.0
2022-01-05 14:40:00,297.05,297.05,296.33,296.59,19520.0,274.805,274.805,274.139,274.3795,19520.0
2022-01-05 14:50:00,296.49,297.1,296.24,297.1,13055.0,274.287,274.8513,274.0557,274.8513,13055.0
2022-01-05 15:00:00,297.01,297.07,295.59,295.7,22533.0,274.768,274.8235,273.4544,273.5561,22533.0
2022-01-05 15:10:00,295.64,296.13,295.38,295.73,12983.0,273.5006,273.9539,273.2601,273.5839,12983.0
2022-01-05 15:20:00,296.08,296.2,295.59,295.89,21331.0,273.9077,274.0187,273.4544,273.7319,21331.0
2022-01-05 15:30:00,295.87,295.97,295.2,295.55,24074.0,273.7134,273.8059,273.0936,273.4174,24074.0
2022-01-05 15:40:00,295.59,296.01,294.68,294.72,25687.0,273.4544,273.8429,272.6125,272.6495,25687.0
2022-01-05 15:50:00,294.07,295.06,293.98,294.77,89294.0,272.0482,272.9641,271.9649,272.6958,89294.0
2022-01-06 09:30:00,296.65,297.26,293.63,295.43,28451.0,274.435,274.9993,271.6411,273.3064,28451.0
2022-01-06 09:40:00,295.61,296.85,295.17,295.64,13428.0,273.4729,274.62,273.0658,273.5006,13428.0
2022-01-06 09:50:00,295.56,296.37,295.12,295.77,22734.0,273.4266,274.176,273.0196,273.6209,22734.0
2022-01-06 10:00:00,295.97,297.87,295.72,297.87,42792.0,273.8059,275.5636,273.5746,275.5636,42792.0
2022-01-06 10:10:00,297.68,298.11,296.07,296.07,15067.0,275.3879,275.7857,273.8984,273.8984,15067.0
2022-01-06 10:20:00,296.3,296.7,295.8,296.12,13262.0,274.1112,274.4812,273.6486,273.9447,13262.0
2022-01-06 10:30:00,296.2,296.81,295.86,296.69,12899.0,274.0187,274.583,273.7042,274.472,12899.0
2022-01-06 10:40:00,296.84,297.49,296.47,296.98,10730.0,274.6108,275.2121,274.2685,274.7403,10730.0
2022-01-06 10:50:00,296.76,296.76,295.18,295.18,12993.0,274.5368,274.5368,273.0751,273.0751,12993.0
2022-01-06 11:00:00,295.34,295.34,294.19,294.7,12955.0,273.2231,273.2231,272.1592,272.631,12955.0
2022-01-06 11:10:00,294.62,294.93,294.24,294.29,5983.0,272.557,272.8438,272.2055,272.2517,5983.0
2022-01-06 11:20:00,294.32,294.61,293.87,294.38,5095.0,272.2795,272.5478,271.8632,272.335,5095.0
2022-01-06 11:30:00,294.49,295.5,294.47,294.68,6821.0,272.4367,273.3711,272.4182,272.6125,6821.0
2022-01-06 11:40:00,294.76,295.07,294.42,294.74,7498.0,272.6865,272.9733,272.372,272.668,7498.0
2022-01-06 11:50:00,294.74,295.58,294.64,295.58,5819.0,272.668,273.4451,272.5755,273.4451,5819.0
2022-01-06 12:00:00,295.41,296.06,295.16,295.99,5050.0,273.2879,273.8892,273.0566,273.8244,5050.0
2022-01-06 12:10:00,295.77,296.01,295.48,295.48,5892.0,273.6209,273.8429,273.3526,273.3526,5892.0
2022-01-06 12:20:00,295.66,296.63,295.44,296.11,5579.0,273.5191,274.4165,273.3156,273.9354,5579.0
2022-01-06 12:30:00,296.25,296.66,296.1,296.46,5768.0,274.0649,274.4442,273.9262,274.2592,5768.0
2022-01-06 12:40:00,296.42,296.59,295.89,296.38,5730.0,274.2222,274.3795,273.7319,274.1852,5730.0
2022-01-06 12:50:00,296.34,296.64,296.2,296.2,3207.0,274.1482,274.4257,274.0187,274.0187,3207.0
2022-01-06 13:00:00,296.22,296.56,296.07,296.25,3312.0,274.0372,274.3517,273.8984,274.0649,3312.0
2022-01-06 13:10:00,296.43,296.49,296.07,296.49,3815.0,274.2315,274.287,273.8984,274.287,3815.0
2022-01-06 13:20:00,296.49,296.49,295.87,295.87,3075.0,274.287,274.287,273.7134,273.7134,3075.0
2022-01-06 13:30:00,296.11,296.24,295.76,295.91,2437.0,273.9354,274.0557,273.6116,273.7504,2437.0
2022-01-06 13:40:00,295.78,296.11,295.63,295.63,4088.0,273.6301,273.9354,273.4914,273.4914,4088.0
2022-01-06 13:50:00,295.6,296.11,295.57,296.11,4119.0,273.4636,273.9354,273.4359,273.9354,4119.0
2022-01-06 14:00:00,296.19,296.66,296.16,296.61,6689.0,274.0094,274.4442,273.9817,274.398,6689.0
2022-01-06 14:10:00,296.69,296.95,296.43,296.58,5402.0,274.472,274.7125,274.2315,274.3702,5402.0
2022-01-06 14:20:00,296.44,296.95,296.39,296.95,4800.0,274.2407,274.7125,274.1945,274.7125,4800.0
2022-01-06 14:30:00,297.17,297.52,296.9,297.44,5001.0,274.9161,275.2398,274.6663,275.1658,5001.0
2022-01-06 14:40:00,297.51,298.25,297.42,297.98,28691.0,275.2306,275.9152,275.1473,275.6654,28691.0
2022-01-06 14:50:00,297.95,298.15,297.61,297.62,20946.0,275.6376,275.8227,275.3231,275.3324,20946.0
2022-01-06 15:00:00,297.72,298.0,297.42,297.45,8636.0,275.4249,275.6839,275.1473,275.1751,8636.0
2022-01-06 15:10:00,297.47,297.67,296.79,296.99,4998.0,275.1936,275.3786,274.5645,274.7495,4998.0
2022-01-06 15:20:00,297.09,297.33,296.86,297.29,6484.0,274.842,275.0641,274.6293,275.0271,6484.0
2022-01-06 15:30:00,297.26,297.28,296.9,296.99,14365.0,274.9993,275.0178,274.6663,274.7495,14365.0
2022-01-06 15:40:00,297.16,297.66,296.92,296.93,16228.0,274.9068,275.3694,274.6848,274.694,16228.0
2022-01-06 15:50:00,296.91,297.04,296.28,296.66,44802.0,274.6755,274.7958,274.0927,274.4442,44802.0
2022-01-07 09:30:00,296.18,296.18,293.43,293.48,33109.0,274.0002,274.0002,271.4561,271.5024,33109.0
2022-01-07 09:40:00,294.0,294.25,293.06,293.95,13455.0,271.9834,272.2147,271.1138,271.9372,13455.0
2022-01-07 09:50:00,293.7,295.49,293.5,295.25,25240.0,271.7059,273.3619,271.5209,273.1398,25240.0
2022-01-07 10:00:00,295.25,295.99,295.24,295.81,9875.0,273.1398,273.8244,273.1306,273.6579,9875.0
2022-01-07 10:10:00,295.62,296.27,295.46,295.63,7453.0,273.4821,274.0835,273.3341,273.4914,7453.0
2022-01-07 10:20:00,295.63,296.32,295.59,296.21,10130.0,273.4914,274.1297,273.4544,274.0279,10130.0
2022-01-07 10:30:00,296.48,296.75,295.85,295.85,7865.0,274.2777,274.5275,273.6949,273.6949,7865.0
2022-01-07 10:40:00,295.88,296.7,295.66,296.61,7069.0,273.7227,274.4812,273.5191,274.398,7069.0
2022-01-07 10:50:00,296.47,296.49,295.42,295.44,11475.0,274.2685,274.287,273.2971,273.3156,11475.0
2022-01-07 11:00:00,295.62,296.05,295.27,295.52,19881.0,273.4821,273.8799,273.1583,273.3896,19881.0
2022-01-07 11:10:00,295.53,296.0,294.92,296.0,16607.0,273.3989,273.8337,272.8345,273.8337,16607.0
2022-01-07 11:20:00,295.85,296.69,295.85,296.45,6680.0,273.6949,274.472,273.6949,274.25,6680.0
2022-01-07 11:30:00,296.41,296.45,296.16,296.31,7279.0,274.213,274.25,273.9817,274.1205,7279.0
2022-01-07 11:40:00,296.38,296.7,296.23,296.69,8846.0,274.1852,274.4812,274.0464,274.472,8846.0
2022-01-07 11:50:00,296.81,297.4,296.81,297.39,15771.0,274.583,275.1288,274.583,275.1196,15771.0
2022-01-07 12:00:00,297.42,297.77,297.3,297.49,4600.0,275.1473,275.4711,275.0363,275.2121,4600.0
2022-01-07 12:10:00,297.58,297.87,297.53,297.83,6019.0,275.2953,275.5636,275.2491,275.5266,6019.0
2022-01-07 12:20:00,297.76,298.41,297.76,298.41,6886.0,275.4619,276.0632,275.4619,276.0632,6886.0
2022-01-07 12:30:00,298.28,298.33,297.76,297.85,7622.0,275.9429,275.9892,275.4619,275.5451,7622.0
2022-01-07 12:40:00,297.84,298.0,297.73,297.76,5633.0,275.5359,275.6839,275.4341,275.4619,5633.0
2022-01-07 12:50:00,297.88,297.91,297.48,297.84,5304.0,275.5729,275.6006,275.2028,275.5359,5304.0
2022-01-07 13:00:00,297.84,297.97,297.53,297.57,4696.0,275.5359,275.6561,275.2491,275.2861,4696.0
2022-01-07 13:10:00,297.59,297.7,296.95,297.17,7773.0,275.3046,275.4064,274.7125,274.9161,7773.0
2022-01-07 13:20:00,297.24,297.34,297.1,297.34,7788.0,274.9808,275.0733,274.8513,275.0733,7788.0
2022-01-07 13:30:00,297.25,297.42,297.13,297.29,3637.0,274.9901,275.1473,274.879,275.0271,3637.0
2022-01-07 13:40:00,297.15,297.45,297.09,297.43,4568.0,274.8976,275.1751,274.842,275.1566,4568.0
2022-01-07 13:50:00,297.46,298.02,297.44,297.86,5530.0,275.1843,275.7024,275.1658,275.5544,5530.0
2022-01-07 14:00:00,298.04,298.24,297.94,298.1,6873.0,275.7209,275.9059,275.6284,275.7764,6873.0
2022-01-07 14:10:00,298.2,298.35,298.14,298.24,9056.0,275.8689,276.0077,275.8134,275.9059,9056.0
2022-01-07 14:20:00,298.28,298.3,297.97,298.12,6460.0,275.9429,275.9614,275.6561,275.7949,6460.0
2022-01-07 14:30:00,298.02,298.45,297.97,298.45,5638.0,275.7024,276.1002,275.6561,276.1002,5638.0
2022-01-07 14:40:00,298.36,298.75,298.3,298.62,5945.0,276.0169,276.3777,275.9614,276.2575,5945.0
2022-01-07 14:50:00,298.59,298.74,298.49,298.65,10244.0,276.2297,276.3685,276.1372,276.2852,10244.0
2022-01-07 15:00:00,298.59,298.75,298.48,298.68,5512.0,276.2297,276.3777,276.128,276.313,5512.0
2022-01-07 15:10:00,298.68,298.71,298.48,298.65,8779.0,276.313,276.3407,276.128,276.2852,8779.0
2022-01-07 15:20:00,298.61,298.61,298.3,298.47,7908.0,276.2482,276.2482,275.9614,276.1187,7908.0
2022-01-07 15:30:00,298.41,298.48,297.87,298.32,18073.0,276.0632,276.128,275.5636,275.9799,18073.0
2022-01-07 15:40:00,298.26,298.75,297.74,297.74,19911.0,275.9244,276.3777,275.4434,275.4434,19911.0
2022-01-07 15:50:00,297.46,297.87,296.68,296.94,70522.0,275.1843,275.5636,274.4627,274.7033,70522.0
2022-01-10 09:30:00,296.86,296.98,295.7,295.75,14911.0,274.6293,274.7403,273.5561,273.6024,14911.0
2022-01-10 09:40:00,295.72,295.96,292.87,292.88,7966.0,273.5746,273.7967,270.9381,270.9473,7966.0
2022-01-10 09:50:00,292.87,293.88,292.47,293.47,15079.0,270.9381,271.8724,270.568,271.4931,15079.0
2022-01-10 10:00:00,293.39,293.58,292.08,293.13,16954.0,271.4191,271.5949,270.2072,271.1786,16954.0
2022-01-10 10:10:00,292.96,293.05,290.34,291.01,19810.0,271.0213,271.1046,268.5975,269.2174,19810.0
2022-01-10 10:20:00,291.11,291.56,290.62,291.56,26597.0,269.3099,269.7262,268.8566,269.7262,26597.0
2022-01-10 10:30:00,291.57,291.76,290.93,290.94,11319.0,269.7354,269.9112,269.1433,269.1526,11319.0
2022-01-10 10:40:00,290.98,291.06,289.52,289.92,17057.0,269.1896,269.2636,267.8389,268.209,17057.0
2022-01-10 10:50:00,289.8,291.21,289.63,291.03,8516.0,268.098,269.4024,267.9407,269.2359,8516.0
2022-01-10 11:00:00,291.07,291.92,290.99,291.92,8034.0,269.2729,270.0592,269.1988,270.0592,8034.0
2022-01-10 11:10:00,291.87,292.4,291.52,292.19,7313.0,270.0129,270.5033,269.6892,270.309,7313.0
2022-01-10 11:20:00,292.32,292.53,291.8,291.83,11284.0,270.4293,270.6235,269.9482,269.9759,11284.0
2022-01-10 11:30:00,291.84,291.84,290.17,290.24,11109.0,269.9852,269.9852,268.4403,268.505,11109.0
2022-01-10 11:40:00,290.31,290.44,289.8,289.99,12844.0,268.5698,268.69,268.098,268.2737,12844.0
2022-01-10 11:50:00,290.1,290.13,289.46,289.82,12349.0,268.3755,268.4033,267.7834,268.1165,12349.0
2022-01-10 12:00:00,289.96,290.05,289.62,289.78,9761.0,268.246,268.3292,267.9314,268.0795,9761.0
2022-01-10 12:10:00,289.76,290.81,289.76,290.52,6464.0,268.061,269.0323,268.061,268.764,6464.0
2022-01-10 12:20:00,290.48,290.48,289.79,289.8,6115.0,268.727,268.727,268.0887,268.098,6115.0
2022-01-10 12:30:00,289.87,289.92,289.39,289.53,7713.0,268.1627,268.209,267.7187,267.8482,7713.0
2022-01-10 12:40:00,289.62,290.12,289.5,289.5,9143.0,267.9314,268.394,267.8204,267.8204,9143.0
2022-01-10 12:50:00,289.58,290.52,289.54,290.23,7099.0,267.8944,268.764,267.8574,268.4958,7099.0
2022-01-10 13:00:00,290.12,290.69,290.12,290.69,4954.0,268.394,268.9213,268.394,268.9213,4954.0
2022-01-10 13:10:00,290.9,291.01,290.58,290.58,4041.0,269.1156,269.2174,268.8196,268.8196,4041.0
2022-01-10 13:20:00,290.65,290.7,290.07,290.07,6686.0,268.8843,268.9306,268.3477,268.3477,6686.0
2022-01-10 13:30:00,290.05,290.05,289.41,289.5,7546.0,268.3292,268.3292,267.7372,267.8204,7546.0
2022-01-10 13:40:00,289.55,289.85,289.3,289.47,68511.0,267.8667,268.1442,267.6354,267.7927,68511.0
2022-01-10 13:50:00,289.48,289.86,288.8,289.25,51378.0,267.8019,268.1535,267.1729,267.5892,51378.0
2022-01-10 14:00:00,289.31,289.47,288.35,288.39,21515.0,267.6447,267.7927,266.7565,266.7936,21515.0
2022-01-10 14:10:00,288.48,288.81,288.06,288.24,17939.0,266.8768,267.1821,266.4883,266.6548,17939.0
2022-01-10 14:20:00,288.12,288.38,287.81,288.14,18246.0,266.5438,266.7843,266.257,266.5623,18246.0
2022-01-10 14:30:00,288.15,288.41,287.96,287.98,26053.0,266.5715,266.8121,266.3958,266.4143,26053.0
2022-01-10 14:40:00,288.04,288.42,287.69,287.69,11733.0,266.4698,266.8213,266.146,266.146,11733.0
2022-01-10 14:50:00,287.75,287.78,287.06,287.35,8850.0,266.2015,266.2292,265.5632,265.8314,8850.0
2022-01-10 15:00:00,287.42,288.46,287.42,288.05,17723.0,265.8962,266.8583,265.8962,266.479,17723.0
2022-01-10 15:10:00,288.15,288.68,287.6,287.6,15521.0,266.5715,267.0618,266.0627,266.0627,15521.0
2022-01-10 15:20:00,287.53,288.16,287.52,288.0,13112.0,265.998,266.5808,265.9887,266.4328,13112.0
2022-01-10 15:30:00,287.89,288.32,287.56,287.58,22204.0,266.331,266.7288,266.0257,266.0442,22204.0
2022-01-10 15:40:00,287.64,288.1,286.97,287.86,39834.0,266.0997,266.5253,265.4799,266.3032,39834.0
2022-01-10 15:50:00,288.0,288.45,287.7,287.98,171347.0,266.4328,266.8491,266.1552,266.4143,171347.0
2022-01-11 09:30:00,288.79,289.4,285.0,285.04,27607.0,267.1636,267.7279,263.6574,263.6944,27607.0
2022-01-11 09:40:00,284.84,284.96,282.08,282.2,15663.0,263.5094,263.6204,260.9561,261.0671,15663.0
2022-01-11 09:50:00,282.37,283.12,281.51,282.53,21160.0,261.2244,261.9182,260.4288,261.3724,21160.0
2022-01-11 10:00:00,282.75,283.19,281.99,282.22,17745.0,261.5759,261.983,260.8728,261.0856,17745.0
2022-01-11 10:10:00,282.25,282.66,281.11,282.2,28178.0,261.1134,261.4927,260.0587,261.0671,28178.0
2022-01-11 10:20:00,281.82,283.97,281.82,283.79,21493.0,260.7156,262.7046,260.7156,262.538,21493.0
2022-01-11 10:30:00,283.66,283.97,282.48,283.08,24069.0,262.4178,262.7046,261.3261,261.8812,24069.0
2022-01-11 10:40:00,282.98,283.36,282.64,283.06,21354.0,261.7887,262.1402,261.4741,261.8627,21354.0
2022-01-11 10:50:00,282.82,284.0,282.82,283.65,20919.0,261.6407,262.7323,261.6407,262.4085,20919.0
2022-01-11 11:00:00,283.59,284.0,283.38,283.58,33026.0,262.353,262.7323,262.1587,262.3438,33026.0
2022-01-11 11:10:00,283.74,283.74,283.08,283.62,16540.0,262.4918,262.4918,261.8812,262.3808,16540.0
2022-01-11 11:20:00,283.58,284.17,283.4,283.82,14246.0,262.3438,262.8896,262.1772,262.5658,14246.0
2022-01-11 11:30:00,283.78,284.11,283.77,283.78,10069.0,262.5288,262.8341,262.5195,262.5288,10069.0
2022-01-11 11:40:00,283.92,284.12,282.99,283.06,10378.0,262.6583,262.8433,261.7979,261.8627,10378.0
2022-01-11 11:50:00,283.06,283.2,282.35,282.4,15240.0,261.8627,261.9922,261.2059,261.2521,15240.0
2022-01-11 12:00:00,282.44,283.63,282.26,283.58,15707.0,261.2891,262.39,261.1226,262.3438,15707.0
2022-01-11 12:10:00,283.58,284.44,283.54,284.17,12111.0,262.3438,263.1394,262.3068,262.8896,12111.0
2022-01-11 12:20:00,284.23,284.41,283.95,284.09,11347.0,262.9451,263.1116,262.686,262.8156,11347.0
2022-01-11 12:30:00,284.14,284.7,284.08,284.6,12846.0,262.8618,263.3799,262.8063,263.2874,12846.0
2022-01-11 12:40:00,284.79,284.91,284.19,284.27,9306.0,263.4631,263.5742,262.9081,262.9821,9306.0
2022-01-11 12:50:00,284.32,284.64,284.32,284.6,7858.0,263.0283,263.3244,263.0283,263.2874,7858.0
2022-01-11 13:00:00,284.51,285.14,284.42,284.83,9351.0,263.2041,263.7869,263.1209,263.5001,9351.0
2022-01-11 13:10:00,284.89,285.22,284.89,285.08,8899.0,263.5557,263.8609,263.5557,263.7314,8899.0
2022-01-11 13:20:00,285.05,285.09,284.84,284.89,16673.0,263.7037,263.7407,263.5094,263.5557,16673.0
2022-01-11 13:30:00,285.0,285.28,284.9,285.25,10166.0,263.6574,263.9165,263.5649,263.8887,10166.0
2022-01-11 13:40:00,285.13,285.25,284.86,285.1,6524.0,263.7777,263.8887,263.5279,263.7499,6524.0
2022-01-11 13:50:00,285.13,285.27,285.11,285.13,6352.0,263.7777,263.9072,263.7592,263.7777,6352.0
2022-01-11 14:00:00,285.08,285.16,284.78,284.79,9436.0,263.7314,263.8054,263.4539,263.4631,9436.0
2022-01-11 14:10:00,284.9,285.3,284.9,285.21,6851.0,263.5649,263.935,263.5649,263.8517,6851.0
2022-01-11 14:20:00,285.18,286.08,285.13,285.95,9357.0,263.8239,264.6565,263.7777,264.5363,9357.0
2022-01-11 14:30:00,285.95,285.95,285.46,285.68,12521.0,264.5363,264.5363,264.083,264.2865,12521.0
2022-01-11 14:40:00,285.67,285.67,285.23,285.33,13025.0,264.2772,264.2772,263.8702,263.9627,13025.0
2022-01-11 14:50:00,285.28,285.48,285.04,285.38,23297.0,263.9165,264.1015,263.6944,264.009,23297.0
2022-01-11 15:00:00,285.46,286.1,285.42,286.05,16966.0,264.083,264.675,264.046,264.6288,16966.0
2022-01-11 15:10:00,286.11,286.47,285.72,286.47,24590.0,264.6843,265.0173,264.3235,265.0173,24590.0
2022-01-11 15:20:00,286.34,286.6,286.3,286.38,12840.0,264.8971,265.1376,264.8601,264.9341,12840.0
2022-01-11 15:30:00,286.28,286.45,285.88,286.0,35043.0,264.8416,264.9988,264.4715,264.5825,35043.0
2022-01-11 15:40:00,286.03,286.33,285.95,286.03,21492.0,264.6103,264.8878,264.5363,264.6103,21492.0
2022-01-11 15:50:00,286.12,286.42,285.72,286.24,120101.0,264.6935,264.9711,264.3235,264.8046,120101.0
2022-01-12 09:30:00,287.16,289.57,287.16,288.18,26938.0,265.6557,267.8852,265.6557,266.5993,26938.0
2022-01-12 09:40:00,287.49,288.65,287.13,288.17,13498.0,265.961,267.0341,265.6279,266.59,13498.0
2022-01-12 09:50:00,288.27,288.47,287.17,287.91,16173.0,266.6825,266.8676,265.6649,266.3495,16173.0
2022-01-12 10:00:00,288.0,288.47,287.72,288.18,18953.0,266.4328,266.8676,266.1737,266.5993,18953.0
2022-01-12 10:10:00,288.38,289.17,287.81,288.72,28285.0,266.7843,267.5151,266.257,267.0988,28285.0
2022-01-12 10:20:00,288.96,288.96,288.12,288.45,6691.0,267.3209,267.3209,266.5438,266.8491,6691.0
2022-01-12 10:30:00,288.58,289.68,288.41,288.77,20398.0,266.9693,267.987,266.8121,267.1451,20398.0
2022-01-12 10:40:00,288.65,288.73,287.94,288.54,9365.0,267.0341,267.1081,266.3773,266.9323,9365.0
2022-01-12 10:50:00,288.54,288.78,288.32,288.42,11074.0,266.9323,267.1543,266.7288,266.8213,11074.0
2022-01-12 11:00:00,288.5,288.83,287.87,288.2,10563.0,266.8953,267.2006,266.3125,266.6178,10563.0
2022-01-12 11:10:00,288.57,288.72,287.96,288.13,5759.0,266.9601,267.0988,266.3958,266.553,5759.0
2022-01-12 11:20:00,288.19,288.78,288.03,288.56,5760.0,266.6085,267.1543,266.4605,266.9508,5760.0
2022-01-12 11:30:00,288.43,288.88,288.16,288.88,17924.0,266.8306,267.2469,266.5808,267.2469,17924.0
2022-01-12 11:40:00,288.6,288.68,288.11,288.15,12536.0,266.9878,267.0618,266.5345,266.5715,12536.0
2022-01-12 11:50:00,288.32,288.44,288.0,288.0,8862.0,266.7288,266.8398,266.4328,266.4328,8862.0
2022-01-12 12:00:00,287.96,288.1,287.6,288.1,3200.0,266.3958,266.5253,266.0627,266.5253,3200.0
2022-01-12 12:10:00,288.06,288.14,287.86,288.08,6924.0,266.4883,266.5623,266.3032,266.5068,6924.0
2022-01-12 12:20:00,288.02,288.26,287.91,288.03,6456.0,266.4513,266.6733,266.3495,266.4605,6456.0
2022-01-12 12:30:00,288.08,288.23,287.58,287.58,4417.0,266.5068,266.6455,266.0442,266.0442,4417.0
2022-01-12 12:40:00,287.73,288.11,287.57,288.11,5642.0,266.183,266.5345,266.035,266.5345,5642.0
2022-01-12 12:50:00,288.13,288.31,287.96,288.02,5677.0,266.553,266.7195,266.3958,266.4513,5677.0
2022-01-12 13:00:00,288.1,288.21,287.94,288.12,7163.0,266.5253,266.627,266.3773,266.5438,7163.0
2022-01-12 13:10:00,288.11,288.19,287.82,288.05,4844.0,266.5345,266.6085,266.2662,266.479,4844.0
2022-01-12 13:20:00,288.02,288.45,287.93,288.19,4977.0,266.4513,266.8491,266.368,266.6085,4977.0
2022-01-12 13:30:00,288.19,288.31,288.01,288.01,7432.0,266.6085,266.7195,266.442,266.442,7432.0
2022-01-12 13:40:00,288.05,288.19,288.01,288.11,15270.0,266.479,266.6085,266.442,266.5345,15270.0
2022-01-12 13:50:00,287.97,288.2,287.91,288.11,5977.0,266.405,266.6178,266.3495,266.5345,5977.0
2022-01-12 14:00:00,288.13,288.32,287.8,288.12,7723.0,266.553,266.7288,266.2477,266.5438,7723.0
2022-01-12 14:10:00,288.2,288.68,288.2,288.51,8398.0,266.6178,267.0618,266.6178,266.9046,8398.0
2022-01-12 14:20:00,288.4,288.68,288.25,288.5,7666.0,266.8028,267.0618,266.664,266.8953,7666.0
2022-01-12 14:30:00,288.59,288.59,288.38,288.43,12323.0,266.9786,266.9786,266.7843,266.8306,12323.0
2022-01-12 14:40:00,288.4,288.44,288.09,288.14,11369.0,266.8028,266.8398,266.516,266.5623,11369.0
2022-01-12 14:50:00,288.15,288.27,287.99,288.11,13290.0,266.5715,266.6825,266.4235,266.5345,13290.0
2022-01-12 15:00:00,288.12,288.14,287.76,287.76,6805.0,266.5438,266.5623,266.2107,266.2107,6805.0
2022-01-12 15:10:00,287.67,288.11,287.67,287.86,7038.0,266.1275,266.5345,266.1275,266.3032,7038.0
2022-01-12 15:20:00,287.98,288.5,287.97,288.17,11949.0,266.4143,266.8953,266.405,266.59,11949.0
2022-01-12 15:30:00,288.07,288.24,287.88,287.91,12994.0,266.4975,266.6548,266.3217,266.3495,12994.0
2022-01-12 15:40:00,287.99,288.11,287.91,288.0,22286.0,266.4235,266.5345,266.3495,266.4328,22286.0
2022-01-12 15:50:00,288.06,288.45,287.91,288.16,128207.0,266.4883,266.8491,266.3495,266.5808,128207.0
2022-01-13 09:30:00,288.7,290.84,288.19,290.84,12210.0,267.0803,269.0601,266.6085,269.0601,12210.0
2022-01-13 09:40:00,290.84,290.95,289.73,290.32,5444.0,269.0601,269.1618,268.0332,268.579,5444.0
2022-01-13 09:50:00,290.32,290.45,289.41,290.13,9559.0,268.579,268.6993,267.7372,268.4033,9559.0
2022-01-13 10:00:00,290.12,290.42,289.84,290.12,5980.0,268.394,268.6715,268.135,268.394,5980.0
2022-01-13 10:10:00,290.08,290.29,289.83,290.05,10424.0,268.357,268.5513,268.1257,268.3292,10424.0
2022-01-13 10:20:00,290.05,290.73,289.95,290.41,19950.0,268.3292,268.9583,268.2367,268.6623,19950.0
2022-01-13 10:30:00,290.4,291.05,290.36,290.7,16380.0,268.653,269.2544,268.616,268.9306,16380.0
2022-01-13 10:40:00,290.82,291.55,290.82,291.1,17850.0,269.0416,269.7169,269.0416,269.3006,17850.0
2022-01-13 10:50:00,291.01,291.02,290.21,290.38,12216.0,269.2174,269.2266,268.4773,268.6345,12216.0
2022-01-13 11:00:00,290.5,290.87,290.45,290.56,16557.0,268.7455,269.0878,268.6993,268.8011,16557.0
2022-01-13 11:10:00,290.6,290.6,290.03,290.2,15367.0,268.8381,268.8381,268.3107,268.468,15367.0
2022-01-13 11:20:00,290.2,290.65,290.11,290.36,44560.0,268.468,268.8843,268.3847,268.616,44560.0
2022-01-13 11:30:00,290.36,290.75,290.18,290.47,16934.0,268.616,268.9768,268.4495,268.7178,16934.0
2022-01-13 11:40:00,290.47,290.73,290.33,290.37,8926.0,268.7178,268.9583,268.5883,268.6253,8926.0
2022-01-13 11:50:00,290.37,290.57,290.12,290.21,20745.0,268.6253,268.8103,268.394,268.4773,20745.0
2022-01-13 12:00:00,290.25,290.48,290.01,290.01,12832.0,268.5143,268.727,268.2922,268.2922,12832.0
2022-01-13 12:10:00,290.01,290.22,288.8,289.18,13188.0,268.2922,268.4865,267.1729,267.5244,13188.0
2022-01-13 12:20:00,289.06,289.63,288.7,289.45,7259.0,267.4134,267.9407,267.0803,267.7742,7259.0
2022-01-13 12:30:00,289.44,290.26,289.37,290.18,5787.0,267.7649,268.5235,267.7002,268.4495,5787.0
2022-01-13 12:40:00,290.13,290.14,289.6,289.78,4794.0,268.4033,268.4125,267.9129,268.0795,4794.0
2022-01-13 12:50:00,289.5,289.8,289.22,289.62,4145.0,267.8204,268.098,267.5614,267.9314,4145.0
2022-01-13 13:00:00,289.45,289.87,289.41,289.87,4915.0,267.7742,268.1627,267.7372,268.1627,4915.0
2022-01-13 13:10:00,289.87,290.17,289.69,290.05,7836.0,268.1627,268.4403,267.9962,268.3292,7836.0
2022-01-13 13:20:00,290.04,290.1,289.91,290.0,9682.0,268.32,268.3755,268.1997,268.283,9682.0
2022-01-13 13:30:00,290.0,290.14,289.86,290.05,5749.0,268.283,268.4125,268.1535,268.3292,5749.0
2022-01-13 13:40:00,289.91,290.12,289.61,289.9,16646.0,268.1997,268.394,267.9222,268.1905,16646.0
2022-01-13 13:50:00,290.01,290.13,289.84,290.01,11648.0,268.2922,268.4033,268.135,268.2922,11648.0
2022-01-13 14:00:00,289.92,290.14,289.8,289.87,12266.0,268.209,268.4125,268.098,268.1627,12266.0
2022-01-13 14:10:00,289.87,289.87,289.6,289.79,3170.0,268.1627,268.1627,267.9129,268.0887,3170.0
2022-01-13 14:20:00,289.69,289.79,289.55,289.55,9894.0,267.9962,268.0887,267.8667,267.8667,9894.0
2022-01-13 14:30:00,289.58,289.67,289.31,289.34,6413.0,267.8944,267.9777,267.6447,267.6724,6413.0
2022-01-13 14:40:00,289.38,289.72,289.22,289.47,24939.0,267.7094,268.024,267.5614,267.7927,24939.0
2022-01-13 14:50:00,289.31,290.12,289.29,290.09,22816.0,267.6447,268.394,267.6262,268.3662,22816.0
2022-01-13 15:00:00,290.03,290.03,289.61,289.75,7598.0,268.3107,268.3107,267.9222,268.0517,7598.0
2022-01-13 15:10:00,289.74,289.86,289.53,289.73,18361.0,268.0425,268.1535,267.8482,268.0332,18361.0
2022-01-13 15:20:00,289.73,290.51,289.62,290.19,11048.0,268.0332,268.7548,267.9314,268.4588,11048.0
2022-01-13 15:30:00,290.18,290.33,289.84,289.91,21173.0,268.4495,268.5883,268.135,268.1997,21173.0
2022-01-13 15:40:00,289.84,290.12,289.35,289.35,24200.0,268.135,268.394,267.6817,267.6817,24200.0
2022-01-13 15:50:00,289.15,290.14,288.97,290.06,104563.0,267.4966,268.4125,267.3301,268.3385,104563.0
2022-01-14 09:30:00,288.05,289.06,286.7,289.06,16106.0,266.479,267.4134,265.2301,267.4134,16106.0
2022-01-14 09:40:00,289.05,289.44,287.69,288.27,8398.0,267.4041,267.7649,266.146,266.6825,8398.0
2022-01-14 09:50:00,288.82,289.63,288.73,289.63,6529.0,267.1914,267.9407,267.1081,267.9407,6529.0
2022-01-14 10:00:00,290.0,290.31,289.17,290.1,11160.0,268.283,268.5698,267.5151,268.3755,11160.0
2022-01-14 10:10:00,290.1,290.31,288.74,289.05,6103.0,268.3755,268.5698,267.1173,267.4041,6103.0
2022-01-14 10:20:00,289.05,289.28,287.68,288.19,5944.0,267.4041,267.6169,266.1367,266.6085,5944.0
2022-01-14 10:30:00,288.12,288.71,287.91,288.53,10665.0,266.5438,267.0896,266.3495,266.9231,10665.0
2022-01-14 10:40:00,288.53,288.53,287.41,287.91,9583.0,266.9231,266.9231,265.8869,266.3495,9583.0
2022-01-14 10:50:00,287.84,288.17,287.38,288.17,6766.0,266.2847,266.59,265.8592,266.59,6766.0
2022-01-14 11:00:00,288.42,288.7,287.96,288.55,8681.0,266.8213,267.0803,266.3958,266.9416,8681.0
2022-01-14 11:10:00,288.55,288.92,288.44,288.45,11119.0,266.9416,267.2839,266.8398,266.8491,11119.0
2022-01-14 11:20:00,288.74,289.03,288.27,288.33,7564.0,267.1173,267.3856,266.6825,266.738,7564.0
2022-01-14 11:30:00,288.4,288.4,287.83,288.18,6164.0,266.8028,266.8028,266.2755,266.5993,6164.0
2022-01-14 11:40:00,288.06,289.47,288.05,289.39,6819.0,266.4883,267.7927,266.479,267.7187,6819.0
2022-01-14 11:50:00,289.57,289.85,289.36,289.79,13636.0,267.8852,268.1442,267.6909,268.0887,13636.0
2022-01-14 12:00:00,289.54,289.73,289.37,289.48,5622.0,267.8574,268.0332,267.7002,267.8019,5622.0
2022-01-14 12:10:00,289.37,289.54,289.19,289.32,4984.0,267.7002,267.8574,267.5336,267.6539,4984.0
2022-01-14 12:20:00,289.23,289.26,288.83,289.05,7575.0,267.5706,267.5984,267.2006,267.4041,7575.0
2022-01-14 12:30:00,289.05,289.58,288.89,289.43,4713.0,267.4041,267.8944,267.2561,267.7557,4713.0
2022-01-14 12:40:00,289.32,289.32,288.46,288.47,4678.0,267.6539,267.6539,266.8583,266.8676,4678.0
2022-01-14 12:50:00,288.48,288.55,287.84,287.99,6985.0,266.8768,266.9416,266.2847,266.4235,6985.0
2022-01-14 13:00:00,287.89,288.46,287.81,288.14,10393.0,266.331,266.8583,266.257,266.5623,10393.0
2022-01-14 13:10:00,288.04,288.67,287.99,288.33,5099.0,266.4698,267.0526,266.4235,266.738,5099.0
2022-01-14 13:20:00,287.96,288.08,287.67,287.94,9127.0,266.3958,266.5068,266.1275,266.3773,9127.0
2022-01-14 13:30:00,287.92,288.06,287.43,287.5,7733.0,266.3588,266.4883,265.9054,265.9702,7733.0
2022-01-14 13:40:00,287.55,287.75,287.37,287.61,9112.0,266.0165,266.2015,265.8499,266.072,9112.0
2022-01-14 13:50:00,287.57,287.99,287.54,287.74,12026.0,266.035,266.4235,266.0072,266.1922,12026.0
2022-01-14 14:00:00,287.77,288.07,287.51,287.61,10373.0,266.22,266.4975,265.9795,266.072,10373.0
2022-01-14 14:10:00,287.58,287.72,287.36,287.72,6783.0,266.0442,266.1737,265.8407,266.1737,6783.0
2022-01-14 14:20:00,287.75,287.94,287.5,287.58,6570.0,266.2015,266.3773,265.9702,266.0442,6570.0
2022-01-14 14:30:00,287.64,287.97,287.45,287.92,16849.0,266.0997,266.405,265.9239,266.3588,16849.0
2022-01-14 14:40:00,287.92,288.03,287.43,287.43,10439.0,266.3588,266.4605,265.9054,265.9054,10439.0
2022-01-14 14:50:00,287.44,287.61,287.04,287.14,12540.0,265.9147,266.072,265.5447,265.6372,12540.0
2022-01-14 15:00:00,287.0,287.11,286.44,286.48,10748.0,265.5076,265.6094,264.9896,265.0266,10748.0
2022-01-14 15:10:00,286.49,287.1,286.49,286.8,10891.0,265.0358,265.6002,265.0358,265.3226,10891.0
2022-01-14 15:20:00,286.81,287.42,286.79,286.87,19146.0,265.3319,265.8962,265.3134,265.3874,19146.0
2022-01-14 15:30:00,287.0,287.66,286.76,287.66,22522.0,265.5076,266.1182,265.2856,266.1182,22522.0
2022-01-14 15:40:00,287.57,288.28,287.48,288.06,33448.0,266.035,266.6918,265.9517,266.4883,33448.0
2022-01-14 15:50:00,288.04,288.49,287.87,288.31,132257.0,266.4698,266.8861,266.3125,266.7195,132257.0
2022-01-18 09:30:00,285.88,287.37,285.5,285.66,27850.0,264.4715,265.8499,264.12,264.268,27850.0
2022-01-18 09:40:00,285.2,285.52,284.01,284.85,15501.0,263.8424,264.1385,262.7416,263.5187,15501.0
2022-01-18 09:50:00,284.69,284.69,282.24,283.47,24850.0,263.3706,263.3706,261.1041,262.242,24850.0
2022-01-18 10:00:00,283.48,283.71,282.16,282.99,19319.0,262.2512,262.464,261.0301,261.7979,19319.0
2022-01-18 10:10:00,282.99,283.34,281.67,281.67,23720.0,261.7979,262.1217,260.5768,260.5768,23720.0
2022-01-18 10:20:00,281.81,282.09,280.63,280.93,27428.0,260.7063,260.9653,259.6147,259.8922,27428.0
2022-01-18 10:30:00,281.22,281.83,281.06,281.73,16441.0,260.1605,260.7248,260.0125,260.6323,16441.0
2022-01-18 10:40:00,281.7,282.39,281.15,281.15,22280.0,260.6045,261.2429,260.0957,260.0957,22280.0
2022-01-18 10:50:00,281.15,281.68,280.81,281.44,13957.0,260.0957,260.586,259.7812,260.364,13957.0
2022-01-18 11:00:00,281.3,281.71,280.58,280.69,13236.0,260.2345,260.6138,259.5684,259.6702,13236.0
2022-01-18 11:10:00,280.61,281.49,280.44,280.99,18599.0,259.5962,260.4103,259.4389,259.9477,18599.0
2022-01-18 11:20:00,280.93,281.18,280.22,280.71,14348.0,259.8922,260.1235,259.2354,259.6887,14348.0
2022-01-18 11:30:00,280.87,280.87,279.01,279.01,28386.0,259.8367,259.8367,258.116,258.116,28386.0
2022-01-18 11:40:00,279.2,279.36,278.55,279.3,29801.0,258.2918,258.4398,257.6904,258.3843,29801.0
2022-01-18 11:50:00,279.25,279.56,278.86,278.98,12002.0,258.338,258.6248,257.9772,258.0882,12002.0
2022-01-18 12:00:00,279.07,279.11,277.18,277.29,32061.0,258.1715,258.2085,256.423,256.5248,32061.0
2022-01-18 12:10:00,277.28,277.57,276.44,276.44,20293.0,256.5155,256.7838,255.7384,255.7384,20293.0
2022-01-18 12:20:00,276.43,276.46,274.74,275.05,40335.0,255.7292,255.7569,254.1658,254.4525,40335.0
2022-01-18 12:30:00,275.11,276.12,275.0,275.79,36238.0,254.508,255.4424,254.4063,255.1371,36238.0
2022-01-18 12:40:00,275.65,276.53,275.44,275.53,32336.0,255.0076,255.8217,254.8133,254.8966,32336.0
2022-01-18 12:50:00,275.55,276.28,274.72,274.73,29777.0,254.9151,255.5904,254.1472,254.1565,29777.0
2022-01-18 13:00:00,274.72,274.82,274.18,274.32,16520.0,254.1472,254.2398,253.6477,253.7772,16520.0
2022-01-18 13:10:00,274.26,274.98,274.14,274.24,41044.0,253.7217,254.3878,253.6107,253.7032,41044.0
2022-01-18 13:20:00,274.27,274.53,273.88,273.98,16393.0,253.7309,253.9715,253.3702,253.4627,16393.0
2022-01-18 13:30:00,273.89,274.49,273.78,274.3,26635.0,253.3794,253.9345,253.2776,253.7587,26635.0
2022-01-18 13:40:00,274.28,275.38,274.28,275.08,68199.0,253.7402,254.7578,253.7402,254.4803,68199.0
2022-01-18 13:50:00,275.25,275.38,274.64,275.15,10960.0,254.6376,254.7578,254.0732,254.545,10960.0
2022-01-18 14:00:00,275.19,275.86,274.86,274.87,16600.0,254.5821,255.2019,254.2768,254.286,16600.0
2022-01-18 14:10:00,275.0,275.0,273.8,274.19,18742.0,254.4063,254.4063,253.2961,253.6569,18742.0
2022-01-18 14:20:00,274.34,274.37,273.9,273.96,11930.0,253.7957,253.8235,253.3887,253.4442,11930.0
2022-01-18 14:30:00,274.0,274.51,273.93,274.46,15914.0,253.4812,253.953,253.4164,253.9067,15914.0
2022-01-18 14:40:00,274.34,274.93,274.19,274.76,8808.0,253.7957,254.3415,253.6569,254.1843,8808.0
2022-01-18 14:50:00,274.81,276.04,274.81,276.04,12905.0,254.2305,255.3684,254.2305,255.3684,12905.0
2022-01-18 15:00:00,276.1,276.23,275.32,275.56,12224.0,255.4239,255.5442,254.7023,254.9243,12224.0
2022-01-18 15:10:00,275.56,276.15,275.09,275.23,16861.0,254.9243,255.4702,254.4895,254.6191,16861.0
2022-01-18 15:20:00,275.05,275.37,275.0,275.1,18546.0,254.4525,254.7486,254.4063,254.4988,18546.0
2022-01-18 15:30:00,275.05,275.61,274.88,275.53,34755.0,254.4525,254.9706,254.2953,254.8966,34755.0
2022-01-18 15:40:00,275.55,275.56,274.78,275.12,73847.0,254.9151,254.9243,254.2028,254.5173,73847.0
2022-01-18 15:50:00,275.22,275.9,275.0,275.87,150200.0,254.6098,255.2389,254.4063,255.2111,150200.0
2022-01-19 09:30:00,277.38,279.93,277.16,279.62,30517.0,256.6081,258.9671,256.4045,258.6803,30517.0
2022-01-19 09:40:00,279.45,280.38,279.0,280.09,33076.0,258.523,259.3834,258.1067,259.1151,33076.0
2022-01-19 09:50:00,279.48,280.05,277.67,278.09,16182.0,258.5508,259.0781,256.8763,257.2649,16182.0
2022-01-19 10:00:00,278.06,278.84,276.28,276.53,20427.0,257.2371,257.9587,255.5904,255.8217,20427.0
2022-01-19 10:10:00,276.65,277.19,276.0,276.03,33156.0,255.9327,256.4323,255.3314,255.3591,33156.0
2022-01-19 10:20:00,275.92,276.03,275.27,275.51,10412.0,255.2574,255.3591,254.6561,254.8781,10412.0
2022-01-19 10:30:00,275.55,276.17,275.26,276.06,16078.0,254.9151,255.4887,254.6468,255.3869,16078.0
2022-01-19 10:40:00,276.06,277.85,276.06,277.53,24973.0,255.3869,257.0429,255.3869,256.7468,24973.0
2022-01-19 10:50:00,277.47,278.49,277.29,278.36,19042.0,256.6913,257.6349,256.5248,257.5147,19042.0
2022-01-19 11:00:00,278.3,278.51,277.07,277.07,33793.0,257.4592,257.6534,256.3213,256.3213,33793.0
2022-01-19 11:10:00,277.09,277.39,276.51,277.18,23598.0,256.3398,256.6173,255.8032,256.423,23598.0
2022-01-19 11:20:00,277.35,277.48,276.62,277.28,21707.0,256.5803,256.7006,255.905,256.5155,21707.0
2022-01-19 11:30:00,277.33,279.69,277.32,279.46,8932.0,256.5618,258.7451,256.5525,258.5323,8932.0
2022-01-19 11:40:00,279.42,279.46,278.48,278.6,25889.0,258.4953,258.5323,257.6257,257.7367,25889.0
2022-01-19 11:50:00,278.69,279.42,278.52,279.07,23260.0,257.82,258.4953,257.6627,258.1715,23260.0
2022-01-19 12:00:00,279.08,279.16,278.35,278.35,9706.0,258.1807,258.2548,257.5054,257.5054,9706.0
2022-01-19 12:10:00,278.31,278.64,277.87,277.87,14098.0,257.4684,257.7737,257.0614,257.0614,14098.0
2022-01-19 12:20:00,277.89,278.87,277.5,278.82,9083.0,257.0799,257.9865,256.7191,257.9402,9083.0
2022-01-19 12:30:00,278.98,279.37,278.87,279.13,10304.0,258.0882,258.449,257.9865,258.227,10304.0
2022-01-19 12:40:00,279.11,279.11,278.16,278.28,19743.0,258.2085,258.2085,257.3296,257.4407,19743.0
2022-01-19 12:50:00,278.3,278.38,277.66,278.12,11519.0,257.4592,257.5332,256.8671,257.2926,11519.0
2022-01-19 13:00:00,278.05,278.21,277.87,278.08,14296.0,257.2279,257.3759,257.0614,257.2556,14296.0
2022-01-19 13:10:00,278.1,278.41,277.99,278.05,13896.0,257.2741,257.5609,257.1724,257.2279,13896.0
2022-01-19 13:20:00,278.14,278.31,277.8,277.82,14170.0,257.3111,257.4684,256.9966,257.0151,14170.0
2022-01-19 13:30:00,277.74,277.94,277.48,277.61,6669.0,256.9411,257.1261,256.7006,256.8208,6669.0
2022-01-19 13:40:00,277.65,277.88,277.57,277.78,6907.0,256.8578,257.0706,256.7838,256.9781,6907.0
2022-01-19 13:50:00,277.74,278.04,277.57,277.78,8468.0,256.9411,257.2186,256.7838,256.9781,8468.0
2022-01-19 14:00:00,277.71,278.1,277.59,277.64,16536.0,256.9133,257.2741,256.8023,256.8486,16536.0
2022-01-19 14:10:00,277.68,278.07,277.46,278.06,8246.0,256.8856,257.2464,256.6821,257.2371,8246.0
2022-01-19 14:20:00,278.03,278.08,277.67,277.68,10267.0,257.2094,257.2556,256.8763,256.8856,10267.0
2022-01-19 14:30:00,277.74,277.79,277.34,277.68,9393.0,256.9411,256.9873,256.571,256.8856,9393.0
2022-01-19 14:40:00,277.65,277.97,277.52,277.83,11863.0,256.8578,257.1539,256.7376,257.0244,11863.0
2022-01-19 14:50:00,278.03,278.34,277.92,278.28,19615.0,257.2094,257.4962,257.1076,257.4407,19615.0
2022-01-19 15:00:00,278.34,278.93,278.0,278.21,29048.0,257.4962,258.042,257.1816,257.3759,29048.0
2022-01-19 15:10:00,278.09,278.86,278.04,278.6,24841.0,257.2649,257.9772,257.2186,257.7367,24841.0
2022-01-19 15:20:00,278.57,278.99,278.18,278.68,28471.0,257.7089,258.0975,257.3481,257.8107,28471.0
2022-01-19 15:30:00,278.58,278.58,277.65,278.16,30054.0,257.7182,257.7182,256.8578,257.3296,30054.0
2022-01-19 15:40:00,278.16,278.92,278.14,278.76,31406.0,257.3296,258.0327,257.3111,257.8847,31406.0
2022-01-19 15:50:00,278.72,278.72,277.77,278.11,117864.0,257.8477,257.8477,256.9688,257.2834,117864.0
2022-01-20 09:30:00,277.87,280.6,277.87,280.47,15937.0,257.0614,259.5869,257.0614,259.4667,15937.0
2022-01-20 09:40:00,280.29,283.63,279.98,283.12,27335.0,259.3001,262.39,259.0133,261.9182,27335.0
2022-01-20 09:50:00,283.12,284.77,281.86,284.76,24261.0,261.9182,263.4446,260.7526,263.4354,24261.0
2022-01-20 10:00:00,284.49,285.31,283.95,284.35,21315.0,263.1856,263.9442,262.686,263.0561,21315.0
2022-01-20 10:10:00,284.05,284.3,282.06,282.44,14148.0,262.7786,263.0098,260.9376,261.2891,14148.0
2022-01-20 10:20:00,282.45,283.64,282.38,283.47,6990.0,261.2984,262.3993,261.2336,262.242,6990.0
2022-01-20 10:30:00,283.47,283.68,282.79,283.39,9720.0,262.242,262.4363,261.6129,262.168,9720.0
2022-01-20 10:40:00,283.46,283.9,283.09,283.55,11736.0,262.2327,262.6398,261.8905,262.316,11736.0
2022-01-20 10:50:00,283.83,283.86,283.02,283.32,7160.0,262.575,262.6028,261.8257,262.1032,7160.0
2022-01-20 11:00:00,283.35,284.63,283.3,284.06,7340.0,262.131,263.3151,262.0847,262.7878,7340.0
2022-01-20 11:10:00,284.07,284.16,282.49,283.36,7977.0,262.7971,262.8803,261.3354,262.1402,7977.0
2022-01-20 11:20:00,283.17,283.97,283.12,283.92,6668.0,261.9645,262.7046,261.9182,262.6583,6668.0
2022-01-20 11:30:00,283.97,284.34,283.95,284.17,14557.0,262.7046,263.0468,262.686,262.8896,14557.0
2022-01-20 11:40:00,284.23,284.49,283.46,284.23,11258.0,262.9451,263.1856,262.2327,262.9451,11258.0
2022-01-20 11:50:00,284.23,284.5,283.86,284.21,4300.0,262.9451,263.1949,262.6028,262.9266,4300.0
2022-01-20 12:00:00,284.48,284.86,284.39,284.63,13319.0,263.1764,263.5279,263.0931,263.3151,13319.0
2022-01-20 12:10:00,284.64,284.79,284.28,284.78,14436.0,263.3244,263.4631,262.9913,263.4539,14436.0
2022-01-20 12:20:00,284.82,285.18,284.57,285.12,10647.0,263.4909,263.8239,263.2596,263.7684,10647.0
2022-01-20 12:30:00,285.1,285.23,284.33,284.38,8075.0,263.7499,263.8702,263.0376,263.0838,8075.0
2022-01-20 12:40:00,284.38,284.46,283.91,284.07,5510.0,263.0838,263.1579,262.649,262.7971,5510.0
2022-01-20 12:50:00,284.06,284.06,283.4,283.6,6092.0,262.7878,262.7878,262.1772,262.3623,6092.0
2022-01-20 13:00:00,283.66,283.77,283.25,283.34,9006.0,262.4178,262.5195,262.0385,262.1217,9006.0
2022-01-20 13:10:00,283.3,283.48,283.03,283.45,7112.0,262.0847,262.2512,261.8349,262.2235,7112.0
2022-01-20 13:20:00,283.62,284.03,283.08,283.94,8640.0,262.3808,262.7601,261.8812,262.6768,8640.0
2022-01-20 13:30:00,283.96,284.46,283.63,283.64,10521.0,262.6953,263.1579,262.39,262.3993,10521.0
2022-01-20 13:40:00,283.64,283.73,282.58,283.27,9016.0,262.3993,262.4825,261.4186,262.057,9016.0
2022-01-20 13:50:00,283.3,283.54,283.05,283.28,7590.0,262.0847,262.3068,261.8534,262.0662,7590.0
2022-01-20 14:00:00,283.29,283.81,283.28,283.73,7405.0,262.0755,262.5565,262.0662,262.4825,7405.0
2022-01-20 14:10:00,283.66,283.85,282.93,283.24,4245.0,262.4178,262.5935,261.7424,262.0292,4245.0
2022-01-20 14:20:00,283.15,283.34,282.8,282.92,3775.0,261.946,262.1217,261.6222,261.7332,3775.0
2022-01-20 14:30:00,282.78,282.78,282.09,282.14,5492.0,261.6037,261.6037,260.9653,261.0116,5492.0
2022-01-20 14:40:00,282.01,282.08,281.72,281.85,10245.0,260.8913,260.9561,260.623,260.7433,10245.0
2022-01-20 14:50:00,281.86,282.29,281.82,281.91,6625.0,260.7526,261.1504,260.7156,260.7988,6625.0
2022-01-20 15:00:00,281.96,282.22,281.53,281.65,7779.0,260.8451,261.0856,260.4473,260.5583,7779.0
2022-01-20 15:10:00,281.68,282.17,281.57,282.04,6953.0,260.586,261.0393,260.4843,260.9191,6953.0
2022-01-20 15:20:00,282.04,282.05,281.25,281.65,9413.0,260.9191,260.9283,260.1882,260.5583,9413.0
2022-01-20 15:30:00,281.23,281.57,280.53,280.98,11331.0,260.1697,260.4843,259.5222,259.9385,11331.0
2022-01-20 15:40:00,280.98,281.09,280.08,280.1,31728.0,259.9385,260.0402,259.1059,259.1244,31728.0
2022-01-20 15:50:00,280.01,280.39,278.92,279.11,113525.0,259.0411,259.3926,258.0327,258.2085,113525.0
2022-01-21 09:30:00,279.36,279.95,273.48,273.48,75768.0,258.4398,258.9856,253.0001,253.0001,75768.0
2022-01-21 09:40:00,273.84,275.39,272.11,274.5,26993.0,253.3331,254.7671,251.7327,253.9437,26993.0
2022-01-21 09:50:00,274.41,276.08,274.08,275.56,22778.0,253.8605,255.4054,253.5552,254.9243,22778.0
2022-01-21 10:00:00,275.35,276.74,274.8,275.64,16689.0,254.7301,256.016,254.2213,254.9984,16689.0
2022-01-21 10:10:00,276.14,276.14,274.45,275.48,11147.0,255.4609,255.4609,253.8975,254.8503,11147.0
2022-01-21 10:20:00,275.42,277.3,274.21,276.05,10484.0,254.7948,256.534,253.6754,255.3777,10484.0
2022-01-21 10:30:00,276.26,277.97,275.99,277.22,12163.0,255.5719,257.1539,255.3221,256.46,12163.0
2022-01-21 10:40:00,276.96,278.94,276.59,278.92,14682.0,256.2195,258.0512,255.8772,258.0327,14682.0
2022-01-21 10:50:00,279.0,280.24,278.93,278.99,10711.0,258.1067,259.2539,258.042,258.0975,10711.0
2022-01-21 11:00:00,279.32,280.61,279.06,280.61,16866.0,258.4028,259.5962,258.1622,259.5962,16866.0
2022-01-21 11:10:00,280.57,281.0,279.58,281.0,11100.0,259.5592,259.957,258.6433,259.957,11100.0
2022-01-21 11:20:00,280.84,280.84,279.67,280.63,9376.0,259.8089,259.8089,258.7266,259.6147,9376.0
2022-01-21 11:30:00,280.78,280.78,279.63,280.09,11753.0,259.7534,259.7534,258.6896,259.1151,11753.0
2022-01-21 11:40:00,280.28,280.9,278.7,279.18,8697.0,259.2909,259.8645,257.8292,258.2733,8697.0
2022-01-21 11:50:00,279.24,279.24,278.53,278.84,7053.0,258.3288,258.3288,257.6719,257.9587,7053.0
2022-01-21 12:00:00,278.74,279.1,278.04,278.75,10284.0,257.8662,258.1992,257.2186,257.8755,10284.0
2022-01-21 12:10:00,278.59,279.18,278.2,278.44,14379.0,257.7274,258.2733,257.3666,257.5887,14379.0
2022-01-21 12:20:00,278.47,279.43,278.32,279.13,6004.0,257.6164,258.5045,257.4777,258.227,6004.0
2022-01-21 12:30:00,278.91,279.08,277.98,278.58,7210.0,258.0235,258.1807,257.1631,257.7182,7210.0
2022-01-21 12:40:00,278.65,279.02,277.46,277.75,6924.0,257.7829,258.1252,256.6821,256.9503,6924.0
2022-01-21 12:50:00,277.51,277.97,277.24,277.67,8568.0,256.7283,257.1539,256.4785,256.8763,8568.0
2022-01-21 13:00:00,277.91,278.57,277.91,278.38,7926.0,257.0984,257.7089,257.0984,257.5332,7926.0
2022-01-21 13:10:00,278.51,279.27,278.2,278.43,8450.0,257.6534,258.3565,257.3666,257.5794,8450.0
2022-01-21 13:20:00,278.47,278.63,277.96,278.36,14367.0,257.6164,257.7644,257.1446,257.5147,14367.0
2022-01-21 13:30:00,278.35,279.14,278.34,278.72,5849.0,257.5054,258.2363,257.4962,257.8477,5849.0
2022-01-21 13:40:00,278.56,278.84,278.02,278.55,6940.0,257.6997,257.9587,257.2001,257.6904,6940.0
2022-01-21 13:50:00,278.62,278.78,277.72,277.97,5851.0,257.7552,257.9032,256.9226,257.1539,5851.0
2022-01-21 14:00:00,278.09,278.59,277.86,277.96,10845.0,257.2649,257.7274,257.0521,257.1446,10845.0
2022-01-21 14:10:00,277.84,278.19,277.56,277.56,6704.0,257.0336,257.3574,256.7746,256.7746,6704.0
2022-01-21 14:20:00,277.55,277.8,276.86,276.92,6676.0,256.7653,256.9966,256.127,256.1825,6676.0
2022-01-21 14:30:00,276.96,277.59,276.96,277.41,11593.0,256.2195,256.8023,256.2195,256.6358,11593.0
2022-01-21 14:40:00,277.51,277.65,276.98,277.1,6397.0,256.7283,256.8578,256.238,256.349,6397.0
2022-01-21 14:50:00,277.26,277.54,276.43,276.5,12761.0,256.497,256.7561,255.7292,255.794,12761.0
2022-01-21 15:00:00,276.6,276.6,275.64,276.06,11952.0,255.8865,255.8865,254.9984,255.3869,11952.0
2022-01-21 15:10:00,275.9,276.76,275.85,276.49,11632.0,255.2389,256.0345,255.1926,255.7847,11632.0
2022-01-21 15:20:00,276.42,276.57,275.09,275.53,18995.0,255.7199,255.8587,254.4895,254.8966,18995.0
2022-01-21 15:30:00,275.52,276.28,275.37,276.21,22173.0,254.8873,255.5904,254.7486,255.5257,22173.0
2022-01-21 15:40:00,276.27,276.86,275.8,276.6,26585.0,255.5812,256.127,255.1464,255.8865,26585.0
2022-01-21 15:50:00,276.55,276.96,276.02,276.38,111858.0,255.8402,256.2195,255.3499,255.6829,111858.0
2022-01-24 09:30:00,270.65,273.88,270.21,273.25,42926.0,250.382,253.3702,249.975,252.7873,42926.0
2022-01-24 09:40:00,273.71,274.63,271.45,272.48,14302.0,253.2129,254.064,251.1221,252.075,14302.0
2022-01-24 09:50:00,272.37,272.82,270.75,270.88,14624.0,251.9732,252.3895,250.4745,250.5948,14624.0
2022-01-24 10:00:00,271.18,272.04,270.0,270.45,24153.0,250.8723,251.6679,249.7807,250.197,24153.0
2022-01-24 10:10:00,270.13,270.97,269.46,270.53,38331.0,249.901,250.6781,249.2812,250.271,38331.0
2022-01-24 10:20:00,270.6,271.83,269.44,271.52,14039.0,250.3358,251.4737,249.2626,251.1869,14039.0
2022-01-24 10:30:00,271.75,272.45,271.14,272.24,20471.0,251.3997,252.0472,250.8353,251.853,20471.0
2022-01-24 10:40:00,272.24,273.23,270.69,271.26,13856.0,251.853,252.7688,250.419,250.9464,13856.0
2022-01-24 10:50:00,271.26,272.09,270.13,270.3,12178.0,250.9464,251.7142,249.901,250.0582,12178.0
2022-01-24 11:00:00,270.3,270.55,269.44,270.26,16457.0,250.0582,250.2895,249.2626,250.0212,16457.0
2022-01-24 11:10:00,270.21,270.21,269.59,270.1,15283.0,249.975,249.975,249.4014,249.8732,15283.0
2022-01-24 11:20:00,270.35,271.56,270.16,271.56,11359.0,250.1045,251.2239,249.9287,251.2239,11359.0
2022-01-24 11:30:00,271.5,272.0,270.17,270.6,5610.0,251.1684,251.6309,249.938,250.3358,5610.0
2022-01-24 11:40:00,270.86,270.88,269.0,269.2,13088.0,250.5763,250.5948,248.8556,249.0406,13088.0
2022-01-24 11:50:00,268.78,270.74,268.78,270.74,6516.0,248.6521,250.4653,248.6521,250.4653,6516.0
2022-01-24 12:00:00,270.86,270.86,269.4,269.4,6913.0,250.5763,250.5763,249.2256,249.2256,6913.0
2022-01-24 12:10:00,269.76,270.19,268.97,269.33,15405.0,249.5587,249.9565,248.8278,249.1609,15405.0
2022-01-24 12:20:00,269.33,270.31,269.05,269.09,20399.0,249.1609,250.0675,248.9019,248.9389,20399.0
2022-01-24 12:30:00,269.1,269.14,267.69,268.04,7650.0,248.9481,248.9851,247.6437,247.9675,7650.0
2022-01-24 12:40:00,268.23,269.23,267.77,269.1,12869.0,248.1433,249.0684,247.7177,248.9481,12869.0
2022-01-24 12:50:00,269.04,270.25,268.76,269.75,8769.0,248.8926,250.012,248.6336,249.5494,8769.0
2022-01-24 13:00:00,269.75,270.59,269.49,270.42,9890.0,249.5494,250.3265,249.3089,250.1693,9890.0
2022-01-24 13:10:00,270.71,271.9,270.58,271.83,6750.0,250.4375,251.5384,250.3173,251.4737,6750.0
2022-01-24 13:20:00,271.53,271.55,269.41,269.72,10385.0,251.1961,251.2146,249.2349,249.5217,10385.0
2022-01-24 13:30:00,269.58,270.8,269.51,269.94,12561.0,249.3922,250.5208,249.3274,249.7252,12561.0
2022-01-24 13:40:00,269.9,270.94,269.14,270.9,7760.0,249.6882,250.6503,248.9851,250.6133,7760.0
2022-01-24 13:50:00,271.04,271.65,270.8,271.65,15418.0,250.7428,251.3071,250.5208,251.3071,15418.0
2022-01-24 14:00:00,271.49,272.51,271.49,271.58,12668.0,251.1591,252.1027,251.1591,251.2424,12668.0
2022-01-24 14:10:00,271.81,272.08,270.28,270.45,14402.0,251.4552,251.7049,250.0397,250.197,14402.0
2022-01-24 14:20:00,270.63,270.97,269.76,270.01,18578.0,250.3635,250.6781,249.5587,249.79,18578.0
2022-01-24 14:30:00,270.18,270.95,269.73,269.82,11394.0,249.9472,250.6596,249.5309,249.6142,11394.0
2022-01-24 14:40:00,269.64,269.95,269.07,269.56,13414.0,249.4477,249.7345,248.9204,249.3737,13414.0
2022-01-24 14:50:00,269.61,271.06,269.43,271.02,12178.0,249.4199,250.7613,249.2534,250.7243,12178.0
2022-01-24 15:00:00,270.91,271.88,270.91,271.39,23478.0,250.6226,251.5199,250.6226,251.0666,23478.0
2022-01-24 15:10:00,271.38,272.69,271.38,271.83,13799.0,251.0574,252.2693,251.0574,251.4737,13799.0
2022-01-24 15:20:00,271.62,272.58,271.62,272.12,9963.0,251.2794,252.1675,251.2794,251.742,9963.0
2022-01-24 15:30:00,272.23,274.17,272.08,274.17,11625.0,251.8437,253.6384,251.7049,253.6384,11625.0
2022-01-24 15:40:00,274.01,274.92,272.89,274.59,14918.0,253.4904,254.3323,252.4543,254.027,14918.0
2022-01-24 15:50:00,274.73,276.67,274.73,276.17,84471.0,254.1565,255.9512,254.1565,255.4887,84471.0
2022-01-25 09:30:00,271.41,273.61,271.23,272.02,45004.0,251.0851,253.1204,250.9186,251.6494,45004.0
2022-01-25 09:40:00,272.16,272.58,269.74,269.88,24685.0,251.779,252.1675,249.5402,249.6697,24685.0
2022-01-25 09:50:00,269.74,269.98,268.16,268.29,21626.0,249.5402,249.7622,248.0785,248.1988,21626.0
2022-01-25 10:00:00,268.3,268.92,266.71,267.75,21925.0,248.208,248.7816,246.7371,247.6992,21925.0
2022-01-25 10:10:00,268.3,269.98,267.93,269.98,16963.0,248.208,249.7622,247.8657,249.7622,16963.0
2022-01-25 10:20:00,269.75,270.82,269.11,270.82,18576.0,249.5494,250.5393,248.9574,250.5393,18576.0
2022-01-25 10:30:00,270.72,271.48,269.87,270.71,12948.0,250.4468,251.1499,249.6604,250.4375,12948.0
2022-01-25 10:40:00,270.71,272.0,270.64,271.65,7498.0,250.4375,251.6309,250.3728,251.3071,7498.0
2022-01-25 10:50:00,271.09,271.48,269.92,270.05,11140.0,250.7891,251.1499,249.7067,249.827,11140.0
2022-01-25 11:00:00,270.05,270.14,269.13,269.4,14078.0,249.827,249.9102,248.9759,249.2256,14078.0
2022-01-25 11:10:00,269.52,271.02,269.26,271.02,10847.0,249.3367,250.7243,249.0961,250.7243,10847.0
2022-01-25 11:20:00,271.23,272.13,271.23,271.87,13008.0,250.9186,251.7512,250.9186,251.5107,13008.0
2022-01-25 11:30:00,271.95,271.97,269.98,270.18,11310.0,251.5847,251.6032,249.7622,249.9472,11310.0
2022-01-25 11:40:00,269.98,271.29,269.88,271.28,12426.0,249.7622,250.9741,249.6697,250.9649,12426.0
2022-01-25 11:50:00,271.43,271.95,270.43,270.44,13643.0,251.1036,251.5847,250.1785,250.1878,13643.0
2022-01-25 12:00:00,270.44,271.57,269.77,271.45,7590.0,250.1878,251.2331,249.5679,251.1221,7590.0
2022-01-25 12:10:00,271.25,272.28,270.95,271.54,6465.0,250.9371,251.89,250.6596,251.2054,6465.0
2022-01-25 12:20:00,271.74,272.72,271.74,272.72,6889.0,251.3904,252.297,251.3904,252.297,6889.0
2022-01-25 12:30:00,272.79,272.79,271.96,272.21,11305.0,252.3618,252.3618,251.5939,251.8252,11305.0
2022-01-25 12:40:00,272.16,272.41,271.63,271.82,6926.0,251.779,252.0102,251.2886,251.4644,6926.0
2022-01-25 12:50:00,271.9,272.35,271.62,272.19,9844.0,251.5384,251.9547,251.2794,251.8067,9844.0
2022-01-25 13:00:00,272.0,272.0,270.95,271.16,11671.0,251.6309,251.6309,250.6596,250.8538,11671.0
2022-01-25 13:10:00,271.15,272.41,271.15,272.28,10759.0,250.8446,252.0102,250.8446,251.89,10759.0
2022-01-25 13:20:00,272.4,273.31,272.21,273.24,9578.0,252.001,252.8428,251.8252,252.7781,9578.0
2022-01-25 13:30:00,273.27,274.14,273.09,273.8,16770.0,252.8058,253.6107,252.6393,253.2961,16770.0
2022-01-25 13:40:00,273.94,274.52,273.44,274.34,13911.0,253.4257,253.9622,252.9631,253.7957,13911.0
2022-01-25 13:50:00,274.52,274.91,274.33,274.87,13083.0,253.9622,254.323,253.7865,254.286,13083.0
2022-01-25 14:00:00,274.89,275.0,273.93,274.06,28912.0,254.3045,254.4063,253.4164,253.5367,28912.0
2022-01-25 14:10:00,274.06,275.18,273.99,274.98,15799.0,253.5367,254.5728,253.4719,254.3878,15799.0
2022-01-25 14:20:00,274.92,275.3,274.84,275.13,8669.0,254.3323,254.6838,254.2583,254.5265,8669.0
2022-01-25 14:30:00,275.31,275.55,274.83,275.53,9691.0,254.6931,254.9151,254.249,254.8966,9691.0
2022-01-25 14:40:00,275.56,276.23,275.55,275.88,19516.0,254.9243,255.5442,254.9151,255.2204,19516.0
2022-01-25 14:50:00,275.88,276.75,275.88,276.7,9724.0,255.2204,256.0252,255.2204,255.979,9724.0
2022-01-25 15:00:00,276.64,276.7,275.57,275.57,9675.0,255.9235,255.979,254.9336,254.9336,9675.0
2022-01-25 15:10:00,275.87,276.46,275.63,276.42,12911.0,255.2111,255.7569,254.9891,255.7199,12911.0
2022-01-25 15:20:00,276.48,276.48,274.84,274.84,16401.0,255.7754,255.7754,254.2583,254.2583,16401.0
2022-01-25 15:30:00,274.81,274.82,273.72,274.39,44259.0,254.2305,254.2398,253.2221,253.842,44259.0
2022-01-25 15:40:00,274.3,275.03,274.14,274.34,33804.0,253.7587,254.434,253.6107,253.7957,33804.0
2022-01-25 15:50:00,274.31,275.1,273.92,274.82,85329.0,253.768,254.4988,253.4072,254.2398,85329.0
2022-01-26 09:30:00,279.0,280.0,273.0,277.9,118946.0,258.1067,259.0318,252.5561,257.0891,118946.0
2022-01-26 09:40:00,277.47,278.47,276.79,278.28,30911.0,256.6913,257.6164,256.0622,257.4407,30911.0
2022-01-26 09:50:00,278.28,279.94,277.85,278.26,40441.0,257.4407,258.9763,257.0429,257.4222,40441.0
2022-01-26 10:00:00,278.26,278.67,276.0,276.48,42083.0,257.4222,257.8014,255.3314,255.7754,42083.0
2022-01-26 10:10:00,276.46,276.46,271.84,272.17,83191.0,255.7569,255.7569,251.4829,251.7882,83191.0
2022-01-26 10:20:00,271.92,273.96,271.61,272.42,52326.0,251.5569,253.4442,251.2701,252.0195,52326.0
2022-01-26 10:30:00,272.95,272.95,269.34,269.86,26511.0,252.5098,252.5098,249.1701,249.6512,26511.0
2022-01-26 10:40:00,269.26,272.0,269.26,271.14,34065.0,249.0961,251.6309,249.0961,250.8353,34065.0
2022-01-26 10:50:00,270.96,271.37,270.34,270.88,23680.0,250.6688,251.0481,250.0953,250.5948,23680.0
2022-01-26 11:00:00,270.96,272.44,270.83,271.97,16975.0,250.6688,252.038,250.5486,251.6032,16975.0
2022-01-26 11:10:00,272.0,272.91,271.86,271.87,12858.0,251.6309,252.4728,251.5014,251.5107,12858.0
2022-01-26 11:20:00,271.87,272.74,270.85,270.85,18343.0,251.5107,252.3155,250.5671,250.5671,18343.0
2022-01-26 11:30:00,270.86,272.57,270.86,272.37,17197.0,250.5763,252.1583,250.5763,251.9732,17197.0
2022-01-26 11:40:00,272.36,274.18,272.36,273.53,12636.0,251.964,253.6477,251.964,253.0464,12636.0
2022-01-26 11:50:00,273.47,274.18,272.76,273.88,9114.0,252.9909,253.6477,252.334,253.3702,9114.0
2022-01-26 12:00:00,273.99,274.37,272.39,272.39,16632.0,253.4719,253.8235,251.9917,251.9917,16632.0
2022-01-26 12:10:00,272.69,273.05,272.39,272.46,11274.0,252.2693,252.6023,251.9917,252.0565,11274.0
2022-01-26 12:20:00,272.42,272.58,271.69,272.17,17022.0,252.0195,252.1675,251.3442,251.7882,17022.0
2022-01-26 12:30:00,272.11,272.59,271.99,272.0,15203.0,251.7327,252.1768,251.6217,251.6309,15203.0
2022-01-26 12:40:00,272.07,273.1,272.07,272.83,10942.0,251.6957,252.6486,251.6957,252.3988,10942.0
2022-01-26 12:50:00,272.79,273.22,272.66,272.89,6232.0,252.3618,252.7596,252.2415,252.4543,6232.0
2022-01-26 13:00:00,272.9,272.9,271.61,272.09,9978.0,252.4635,252.4635,251.2701,251.7142,9978.0
2022-01-26 13:10:00,272.12,272.6,271.33,271.33,10108.0,251.742,252.186,251.0111,251.0111,10108.0
2022-01-26 13:20:00,271.25,272.73,271.25,272.73,12126.0,250.9371,252.3063,250.9371,252.3063,12126.0
2022-01-26 13:30:00,272.76,272.82,272.04,272.68,9959.0,252.334,252.3895,251.6679,252.26,9959.0
2022-01-26 13:40:00,272.62,273.78,272.58,272.76,9383.0,252.2045,253.2776,252.1675,252.334,9383.0
2022-01-26 13:50:00,272.65,273.3,272.13,272.13,17731.0,252.2323,252.8336,251.7512,251.7512,17731.0
2022-01-26 14:00:00,272.57,273.7,272.16,272.31,11959.0,252.1583,253.2036,251.779,251.9177,11959.0
2022-01-26 14:10:00,272.5,272.7,271.24,272.37,16968.0,252.0935,252.2785,250.9279,251.9732,16968.0
2022-01-26 14:20:00,272.53,273.56,271.95,272.48,11994.0,252.1212,253.0741,251.5847,252.075,11994.0
2022-01-26 14:30:00,272.54,272.55,270.58,271.32,28195.0,252.1305,252.1398,250.3173,251.0019,28195.0
2022-01-26 14:40:00,271.42,271.45,268.18,268.57,22197.0,251.0944,251.1221,248.097,248.4578,22197.0
2022-01-26 14:50:00,268.63,271.02,268.46,271.02,24251.0,248.5133,250.7243,248.356,250.7243,24251.0
2022-01-26 15:00:00,270.74,270.93,268.0,268.0,18981.0,250.4653,250.6411,247.9305,247.9305,18981.0
2022-01-26 15:10:00,268.25,268.99,267.12,267.49,17309.0,248.1618,248.8463,247.1164,247.4587,17309.0
2022-01-26 15:20:00,267.29,267.56,266.12,267.52,24109.0,247.2737,247.5234,246.1913,247.4864,24109.0
2022-01-26 15:30:00,267.59,268.31,266.4,267.19,31363.0,247.5512,248.2173,246.4503,247.1811,31363.0
2022-01-26 15:40:00,267.19,268.71,266.9,267.19,48540.0,247.1811,248.5873,246.9129,247.1811,48540.0
2022-01-26 15:50:00,267.16,269.27,266.7,268.74,132998.0,247.1534,249.1054,246.7278,248.6151,132998.0
2022-01-27 09:30:00,272.73,273.86,270.39,272.0,30680.0,252.3063,253.3517,250.1415,251.6309,30680.0
2022-01-27 09:40:00,272.55,273.1,271.06,272.65,10298.0,252.1398,252.6486,250.7613,252.2323,10298.0
2022-01-27 09:50:00,272.42,273.42,272.06,273.15,13768.0,252.0195,252.9446,251.6864,252.6948,13768.0
2022-01-27 10:00:00,273.18,274.24,272.07,273.69,27291.0,252.7226,253.7032,251.6957,253.1944,27291.0
2022-01-27 10:10:00,273.78,274.24,273.17,274.03,12688.0,253.2776,253.7032,252.7133,253.5089,12688.0
2022-01-27 10:20:00,274.06,274.6,272.17,272.21,22005.0,253.5367,254.0362,251.7882,251.8252,22005.0
2022-01-27 10:30:00,272.05,272.59,271.36,271.73,16237.0,251.6772,252.1768,251.0389,251.3812,16237.0
2022-01-27 10:40:00,271.75,272.53,270.66,272.53,19074.0,251.3997,252.1212,250.3913,252.1212,19074.0
2022-01-27 10:50:00,273.07,273.34,272.5,273.01,12453.0,252.6208,252.8706,252.0935,252.5653,12453.0
2022-01-27 11:00:00,272.95,274.13,272.95,273.42,13110.0,252.5098,253.6014,252.5098,252.9446,13110.0
2022-01-27 11:10:00,273.61,273.96,271.7,272.08,14816.0,253.1204,253.4442,251.3534,251.7049,14816.0
2022-01-27 11:20:00,271.93,272.18,271.2,271.55,10298.0,251.5662,251.7975,250.8908,251.2146,10298.0
2022-01-27 11:30:00,271.35,272.22,271.34,271.53,8289.0,251.0296,251.8345,251.0204,251.1961,8289.0
2022-01-27 11:40:00,271.56,272.06,271.56,271.92,8781.0,251.2239,251.6864,251.2239,251.5569,8781.0
2022-01-27 11:50:00,272.01,272.09,271.49,272.09,12220.0,251.6402,251.7142,251.1591,251.7142,12220.0
2022-01-27 12:00:00,272.0,272.34,270.63,270.8,16258.0,251.6309,251.9455,250.3635,250.5208,16258.0
2022-01-27 12:10:00,270.68,270.98,269.67,269.91,9800.0,250.4098,250.6873,249.4754,249.6975,9800.0
2022-01-27 12:20:00,270.09,270.09,269.22,269.26,7503.0,249.864,249.864,249.0591,249.0961,7503.0
2022-01-27 12:30:00,269.48,269.6,268.08,268.11,10863.0,249.2997,249.4107,248.0045,248.0322,10863.0
2022-01-27 12:40:00,268.26,269.03,267.58,267.82,14734.0,248.171,248.8834,247.5419,247.764,14734.0
2022-01-27 12:50:00,267.98,269.45,267.98,268.85,16500.0,247.912,249.2719,247.912,248.7168,16500.0
2022-01-27 13:00:00,268.74,269.12,267.89,268.32,13405.0,248.6151,248.9666,247.8287,248.2265,13405.0
2022-01-27 13:10:00,268.18,269.19,267.74,268.01,15855.0,248.097,249.0314,247.69,247.9397,15855.0
2022-01-27 13:20:00,268.01,268.13,267.35,267.77,8743.0,247.9397,248.0507,247.3292,247.7177,8743.0
2022-01-27 13:30:00,267.73,268.78,267.7,267.97,11968.0,247.6807,248.6521,247.653,247.9027,11968.0
2022-01-27 13:40:00,267.84,268.55,267.66,268.45,7225.0,247.7825,248.4393,247.6159,248.3468,7225.0
2022-01-27 13:50:00,268.4,268.8,267.78,268.43,10333.0,248.3005,248.6706,247.727,248.3283,10333.0
2022-01-27 14:00:00,268.53,269.38,268.53,269.33,7636.0,248.4208,249.2071,248.4208,249.1609,7636.0
2022-01-27 14:10:00,269.33,269.43,268.23,268.56,10886.0,249.1609,249.2534,248.1433,248.4485,10886.0
2022-01-27 14:20:00,268.51,268.57,267.56,268.25,22230.0,248.4023,248.4578,247.5234,248.1618,22230.0
2022-01-27 14:30:00,268.31,269.01,267.93,268.88,10611.0,248.2173,248.8648,247.8657,248.7446,10611.0
2022-01-27 14:40:00,269.06,270.16,269.06,269.92,17582.0,248.9111,249.9287,248.9111,249.7067,17582.0
2022-01-27 14:50:00,269.89,270.01,268.29,268.97,20851.0,249.6789,249.79,248.1988,248.8278,20851.0
2022-01-27 15:00:00,269.09,270.17,269.09,269.46,12687.0,248.9389,249.938,248.9389,249.2812,12687.0
2022-01-27 15:10:00,269.46,269.46,268.06,269.28,17967.0,249.2812,249.2812,247.986,249.1146,17967.0
2022-01-27 15:20:00,269.41,270.2,268.82,270.01,11680.0,249.2349,249.9657,248.6891,249.79,11680.0
2022-01-27 15:30:00,270.12,270.59,269.08,269.34,17402.0,249.8917,250.3265,248.9296,249.1701,17402.0
2022-01-27 15:40:00,269.29,270.58,269.1,269.38,27169.0,249.1239,250.3173,248.9481,249.2071,27169.0
2022-01-27 15:50:00,269.19,270.09,268.86,269.77,103741.0,249.0314,249.864,248.7261,249.5679,103741.0
2022-01-28 09:30:00,270.28,270.72,266.15,266.82,16004.0,250.0397,250.4468,246.219,246.8389,16004.0
2022-01-28 09:40:00,266.99,267.51,266.33,266.87,11578.0,246.9961,247.4772,246.3855,246.8851,11578.0
2022-01-28 09:50:00,266.75,267.32,265.3,265.67,27004.0,246.7741,247.3014,245.4327,245.775,27004.0
2022-01-28 10:00:00,265.68,267.0,265.3,266.71,23805.0,245.7842,247.0054,245.4327,246.7371,23805.0
2022-01-28 10:10:00,266.38,267.28,266.18,267.21,11356.0,246.4318,247.2644,246.2468,247.1996,11356.0
2022-01-28 10:20:00,267.09,267.22,266.26,266.32,16362.0,247.0886,247.2089,246.3208,246.3763,16362.0
2022-01-28 10:30:00,266.44,266.94,265.14,265.41,15863.0,246.4873,246.9499,245.2847,245.5344,15863.0
2022-01-28 10:40:00,265.55,265.55,263.94,265.04,12112.0,245.664,245.664,244.1745,245.1921,12112.0
2022-01-28 10:50:00,265.04,266.21,264.79,266.16,12342.0,245.1921,246.2745,244.9609,246.2283,12342.0
2022-01-28 11:00:00,266.07,266.43,265.45,265.69,53497.0,246.145,246.4781,245.5714,245.7935,53497.0
2022-01-28 11:10:00,265.57,266.78,265.57,266.78,13899.0,245.6825,246.8018,245.6825,246.8018,13899.0
2022-01-28 11:20:00,266.85,267.45,266.85,267.19,7588.0,246.8666,247.4217,246.8666,247.1811,7588.0
2022-01-28 11:30:00,267.26,268.41,267.05,267.74,10094.0,247.2459,248.3098,247.0516,247.69,10094.0
2022-01-28 11:40:00,267.62,267.92,267.48,267.69,5844.0,247.5789,247.8565,247.4494,247.6437,5844.0
2022-01-28 11:50:00,267.7,269.13,267.4,268.54,7910.0,247.653,248.9759,247.3754,248.43,7910.0
2022-01-28 12:00:00,268.44,268.61,267.91,268.32,5759.0,248.3375,248.4948,247.8472,248.2265,5759.0
2022-01-28 12:10:00,268.31,269.11,267.78,268.99,9860.0,248.2173,248.9574,247.727,248.8463,9860.0
2022-01-28 12:20:00,268.97,268.98,268.2,268.36,10615.0,248.8278,248.8371,248.1155,248.2635,10615.0
2022-01-28 12:30:00,268.29,268.66,268.13,268.19,9848.0,248.1988,248.5411,248.0507,248.1063,9848.0
2022-01-28 12:40:00,268.19,268.48,268.14,268.45,9404.0,248.1063,248.3745,248.06,248.3468,9404.0
2022-01-28 12:50:00,268.2,268.38,267.78,268.1,7605.0,248.1155,248.282,247.727,248.023,7605.0
2022-01-28 13:00:00,268.1,269.48,268.1,269.23,8901.0,248.023,249.2997,248.023,249.0684,8901.0
2022-01-28 13:10:00,269.19,269.34,268.8,269.03,8479.0,249.0314,249.1701,248.6706,248.8834,8479.0
2022-01-28 13:20:00,268.96,269.94,268.96,269.72,13992.0,248.8186,249.7252,248.8186,249.5217,13992.0
2022-01-28 13:30:00,269.76,270.6,269.65,270.12,6621.0,249.5587,250.3358,249.4569,249.8917,6621.0
2022-01-28 13:40:00,270.08,270.15,269.41,269.47,7287.0,249.8547,249.9195,249.2349,249.2904,7287.0
2022-01-28 13:50:00,269.56,269.97,269.54,269.56,4832.0,249.3737,249.753,249.3552,249.3737,4832.0
2022-01-28 14:00:00,269.55,269.98,268.99,269.15,5361.0,249.3644,249.7622,248.8463,248.9944,5361.0
2022-01-28 14:10:00,269.15,269.15,268.34,268.52,4508.0,248.9944,248.9944,248.245,248.4115,4508.0
2022-01-28 14:20:00,268.44,268.63,268.08,268.08,5128.0,248.3375,248.5133,248.0045,248.0045,5128.0
2022-01-28 14:30:00,267.85,267.99,266.89,267.23,18449.0,247.7917,247.9212,246.9036,247.2181,18449.0
2022-01-28 14:40:00,267.24,268.43,267.24,268.42,13310.0,247.2274,248.3283,247.2274,248.319,13310.0
2022-01-28 14:50:00,268.51,268.87,268.16,268.54,13985.0,248.4023,248.7353,248.0785,248.43,13985.0
2022-01-28 15:00:00,268.6,269.25,268.49,268.75,12195.0,248.4856,249.0869,248.3838,248.6243,12195.0
2022-01-28 15:10:00,268.75,268.89,268.12,268.84,17667.0,248.6243,248.7538,248.0415,248.7076,17667.0
2022-01-28 15:20:00,268.84,269.41,268.59,269.3,11323.0,248.7076,249.2349,248.4763,249.1331,11323.0
2022-01-28 15:30:00,269.25,270.15,268.72,269.89,23058.0,249.0869,249.9195,248.5966,249.6789,23058.0
2022-01-28 15:40:00,269.89,270.71,269.68,270.71,27331.0,249.6789,250.4375,249.4847,250.4375,27331.0
2022-01-28 15:50:00,270.89,272.5,270.32,271.99,82682.0,250.6041,252.0935,250.0767,251.6217,82682.0
2022-01-31 09:30:00,270.95,271.3,268.98,269.17,26683.0,250.6596,250.9834,248.8371,249.0129,26683.0
2022-01-31 09:40:00,269.04,270.62,268.75,270.62,13262.0,248.8926,250.3543,248.6243,250.3543,13262.0
2022-01-31 09:50:00,270.51,270.6,269.49,270.27,9700.0,250.2525,250.3358,249.3089,250.0305,9700.0
2022-01-31 10:00:00,270.27,271.67,270.27,270.85,11916.0,250.0305,251.3257,250.0305,250.5671,11916.0
2022-01-31 10:10:00,270.81,271.39,270.47,270.73,11982.0,250.5301,251.0666,250.2155,250.456,11982.0
2022-01-31 10:20:00,270.79,271.92,270.78,271.57,19581.0,250.5116,251.5569,250.5023,251.2331,19581.0
2022-01-31 10:30:00,271.41,272.14,271.11,271.3,6066.0,251.0851,251.7605,250.8076,250.9834,6066.0
2022-01-31 10:40:00,271.17,271.49,271.0,271.19,7852.0,250.8631,251.1591,250.7058,250.8816,7852.0
2022-01-31 10:50:00,271.05,272.01,270.91,271.45,9040.0,250.7521,251.6402,250.6226,251.1221,9040.0
2022-01-31 11:00:00,271.56,271.59,270.68,271.25,9172.0,251.2239,251.2516,250.4098,250.9371,9172.0
2022-01-31 11:10:00,271.13,271.45,270.96,271.33,10444.0,250.8261,251.1221,250.6688,251.0111,10444.0
2022-01-31 11:20:00,271.34,271.44,270.82,270.95,13285.0,251.0204,251.1129,250.5393,250.6596,13285.0
2022-01-31 11:30:00,271.15,271.43,270.46,270.74,8048.0,250.8446,251.1036,250.2063,250.4653,8048.0
2022-01-31 11:40:00,270.88,271.56,270.85,271.49,9715.0,250.5948,251.2239,250.5671,251.1591,9715.0
2022-01-31 11:50:00,271.49,271.85,271.43,271.85,5826.0,251.1591,251.4922,251.1036,251.4922,5826.0
2022-01-31 12:00:00,271.8,271.83,271.05,271.05,3659.0,251.4459,251.4737,250.7521,250.7521,3659.0
2022-01-31 12:10:00,271.15,271.69,270.83,271.39,6542.0,250.8446,251.3442,250.5486,251.0666,6542.0
2022-01-31 12:20:00,271.49,271.7,271.1,271.48,6337.0,251.1591,251.3534,250.7983,251.1499,6337.0
2022-01-31 12:30:00,271.37,271.4,270.94,271.28,5476.0,251.0481,251.0759,250.6503,250.9649,5476.0
2022-01-31 12:40:00,271.21,271.71,271.06,271.7,4852.0,250.9001,251.3627,250.7613,251.3534,4852.0
2022-01-31 12:50:00,271.71,271.99,271.61,271.84,3365.0,251.3627,251.6217,251.2701,251.4829,3365.0
2022-01-31 13:00:00,271.85,271.85,271.17,271.4,5242.0,251.4922,251.4922,250.8631,251.0759,5242.0
2022-01-31 13:10:00,271.28,271.49,271.1,271.34,6030.0,250.9649,251.1591,250.7983,251.0204,6030.0
2022-01-31 13:20:00,271.4,272.15,271.34,272.0,12190.0,251.0759,251.7697,251.0204,251.6309,12190.0
2022-01-31 13:30:00,272.04,272.05,271.73,271.75,7837.0,251.6679,251.6772,251.3812,251.3997,7837.0
2022-01-31 13:40:00,271.75,272.33,271.69,271.88,7801.0,251.3997,251.9362,251.3442,251.5199,7801.0
2022-01-31 13:50:00,271.88,271.95,271.68,271.95,3474.0,251.5199,251.5847,251.3349,251.5847,3474.0
2022-01-31 14:00:00,272.01,272.29,271.97,272.29,3655.0,251.6402,251.8992,251.6032,251.8992,3655.0
2022-01-31 14:10:00,272.19,272.39,272.06,272.2,4251.0,251.8067,251.9917,251.6864,251.816,4251.0
2022-01-31 14:20:00,272.08,272.42,271.94,272.41,7468.0,251.7049,252.0195,251.5754,252.0102,7468.0
2022-01-31 14:30:00,272.55,272.67,272.44,272.55,7093.0,252.1398,252.2508,252.038,252.1398,7093.0
2022-01-31 14:40:00,272.55,272.55,271.75,271.75,8696.0,252.1398,252.1398,251.3997,251.3997,8696.0
2022-01-31 14:50:00,271.77,271.88,271.56,271.85,16717.0,251.4182,251.5199,251.2239,251.4922,16717.0
2022-01-31 15:00:00,271.86,271.98,271.34,271.35,7583.0,251.5014,251.6124,251.0204,251.0296,7583.0
2022-01-31 15:10:00,271.38,271.39,270.48,270.55,9237.0,251.0574,251.0666,250.2248,250.2895,9237.0
2022-01-31 15:20:00,270.65,271.44,270.48,271.25,17048.0,250.382,251.1129,250.2248,250.9371,17048.0
2022-01-31 15:30:00,271.24,271.24,270.66,270.88,15660.0,250.9279,250.9279,250.3913,250.5948,15660.0
2022-01-31 15:40:00,270.92,270.99,270.45,270.98,16246.0,250.6318,250.6966,250.197,250.6873,16246.0
2022-01-31 15:50:00,271.19,272.2,271.08,271.84,70099.0,250.8816,251.816,250.7798,251.4829,70099.0
2022-02-01 09:30:00,272.71,276.99,272.59,276.39,34068.0,252.2878,256.2473,252.1768,255.6922,34068.0
2022-02-01 09:40:00,276.14,276.32,273.63,274.45,19199.0,255.4609,255.6274,253.1389,253.8975,19199.0
2022-02-01 09:50:00,274.6,275.71,274.6,275.59,10245.0,254.0362,255.0631,254.0362,254.9521,10245.0
2022-02-01 10:00:00,275.35,275.54,272.57,273.84,9134.0,254.7301,254.9058,252.1583,253.3331,9134.0
2022-02-01 10:10:00,273.88,274.28,273.32,273.5,11729.0,253.3702,253.7402,252.8521,253.0186,11729.0
2022-02-01 10:20:00,273.5,274.11,273.09,273.14,14296.0,253.0186,253.5829,252.6393,252.6856,14296.0
2022-02-01 10:30:00,273.12,273.65,272.58,272.59,7446.0,252.6671,253.1574,252.1675,252.1768,7446.0
2022-02-01 10:40:00,272.58,273.07,272.04,272.1,22038.0,252.1675,252.6208,251.6679,251.7235,22038.0
2022-02-01 10:50:00,272.29,273.45,272.18,273.0,10327.0,251.8992,252.9724,251.7975,252.5561,10327.0
2022-02-01 11:00:00,273.05,273.32,272.53,273.12,13779.0,252.6023,252.8521,252.1212,252.6671,13779.0
2022-02-01 11:10:00,273.18,273.39,272.89,273.0,8960.0,252.7226,252.9168,252.4543,252.5561,8960.0
2022-02-01 11:20:00,273.0,273.31,272.03,272.03,11258.0,252.5561,252.8428,251.6587,251.6587,11258.0
2022-02-01 11:30:00,271.9,272.31,271.38,271.92,12818.0,251.5384,251.9177,251.0574,251.5569,12818.0
2022-02-01 11:40:00,272.16,272.72,271.91,271.99,13058.0,251.779,252.297,251.5477,251.6217,13058.0
2022-02-01 11:50:00,271.9,272.31,271.5,271.5,7452.0,251.5384,251.9177,251.1684,251.1684,7452.0
2022-02-01 12:00:00,271.42,272.32,271.42,272.16,11441.0,251.0944,251.927,251.0944,251.779,11441.0
2022-02-01 12:10:00,272.1,272.54,272.09,272.36,7909.0,251.7235,252.1305,251.7142,251.964,7909.0
2022-02-01 12:20:00,272.35,272.37,271.57,271.77,8880.0,251.9547,251.9732,251.2331,251.4182,8880.0
2022-02-01 12:30:00,272.0,272.67,271.85,272.62,10226.0,251.6309,252.2508,251.4922,252.2045,10226.0
2022-02-01 12:40:00,272.62,272.86,271.79,272.06,7831.0,252.2045,252.4265,251.4367,251.6864,7831.0
2022-02-01 12:50:00,272.14,272.94,272.09,272.75,7773.0,251.7605,252.5005,251.7142,252.3248,7773.0
2022-02-01 13:00:00,272.75,272.85,272.03,272.03,8447.0,252.3248,252.4173,251.6587,251.6587,8447.0
2022-02-01 13:10:00,272.06,272.07,271.75,271.88,7039.0,251.6864,251.6957,251.3997,251.5199,7039.0
2022-02-01 13:20:00,271.84,272.15,271.73,271.83,7922.0,251.4829,251.7697,251.3812,251.4737,7922.0
2022-02-01 13:30:00,271.82,272.26,271.78,272.18,7138.0,251.4644,251.8715,251.4274,251.7975,7138.0
2022-02-01 13:40:00,272.27,273.15,272.27,272.99,9833.0,251.8807,252.6948,251.8807,252.5468,9833.0
2022-02-01 13:50:00,273.08,273.3,272.89,273.3,5911.0,252.6301,252.8336,252.4543,252.8336,5911.0
2022-02-01 14:00:00,273.13,273.3,272.84,273.15,12138.0,252.6763,252.8336,252.408,252.6948,12138.0
2022-02-01 14:10:00,273.05,273.18,272.75,272.93,9209.0,252.6023,252.7226,252.3248,252.4913,9209.0
2022-02-01 14:20:00,272.83,273.39,272.66,273.32,8892.0,252.3988,252.9168,252.2415,252.8521,8892.0
2022-02-01 14:30:00,273.46,273.68,273.36,273.67,10605.0,252.9816,253.1851,252.8891,253.1759,10605.0
2022-02-01 14:40:00,273.51,273.55,273.2,273.32,9768.0,253.0279,253.0649,252.7411,252.8521,9768.0
2022-02-01 14:50:00,273.31,273.32,273.02,273.13,11254.0,252.8428,252.8521,252.5746,252.6763,11254.0
2022-02-01 15:00:00,273.13,273.97,273.11,273.66,15088.0,252.6763,253.4534,252.6578,253.1666,15088.0
2022-02-01 15:10:00,273.75,274.12,273.23,274.12,12306.0,253.2499,253.5922,252.7688,253.5922,12306.0
2022-02-01 15:20:00,274.19,274.29,273.94,274.18,11075.0,253.6569,253.7494,253.4257,253.6477,11075.0
2022-02-01 15:30:00,274.18,274.37,273.95,274.11,16638.0,253.6477,253.8235,253.4349,253.5829,16638.0
2022-02-01 15:40:00,274.06,274.91,274.06,274.91,26521.0,253.5367,254.323,253.5367,254.323,26521.0
2022-02-01 15:50:00,274.99,275.13,274.31,274.37,77503.0,254.397,254.5265,253.768,253.8235,77503.0
2022-02-02 09:30:00,274.48,276.99,274.41,275.48,29249.0,253.9252,256.2473,253.8605,254.8503,29249.0
2022-02-02 09:40:00,275.4,276.36,275.18,275.86,19492.0,254.7763,255.6644,254.5728,255.2019,19492.0
2022-02-02 09:50:00,275.93,275.93,274.19,274.97,17938.0,255.2666,255.2666,253.6569,254.3785,17938.0
2022-02-02 10:00:00,275.3,275.84,275.18,275.78,16880.0,254.6838,255.1834,254.5728,255.1279,16880.0
2022-02-02 10:10:00,275.63,275.65,274.4,275.3,9255.0,254.9891,255.0076,253.8512,254.6838,9255.0
2022-02-02 10:20:00,275.3,275.85,274.91,275.5,11073.0,254.6838,255.1926,254.323,254.8688,11073.0
2022-02-02 10:30:00,275.55,276.16,275.1,275.96,13523.0,254.9151,255.4794,254.4988,255.2944,13523.0
2022-02-02 10:40:00,276.06,276.73,276.04,276.3,10345.0,255.3869,256.0067,255.3684,255.6089,10345.0
2022-02-02 10:50:00,276.29,276.8,275.9,276.39,19594.0,255.5997,256.0715,255.2389,255.6922,19594.0
2022-02-02 11:00:00,276.49,276.52,275.97,276.01,15773.0,255.7847,255.8125,255.3036,255.3406,15773.0
2022-02-02 11:10:00,276.14,276.86,276.05,276.86,11309.0,255.4609,256.127,255.3777,256.127,11309.0
2022-02-02 11:20:00,276.78,277.67,276.69,277.45,14071.0,256.053,256.8763,255.9697,256.6728,14071.0
2022-02-02 11:30:00,277.44,277.78,277.04,277.78,17008.0,256.6636,256.9781,256.2935,256.9781,17008.0
2022-02-02 11:40:00,277.65,277.66,277.07,277.18,9409.0,256.8578,256.8671,256.3213,256.423,9409.0
2022-02-02 11:50:00,277.12,277.25,276.3,276.57,7790.0,256.3675,256.4878,255.6089,255.8587,7790.0
2022-02-02 12:00:00,276.44,277.66,276.44,277.63,8940.0,255.7384,256.8671,255.7384,256.8393,8940.0
2022-02-02 12:10:00,277.48,277.71,277.3,277.3,10451.0,256.7006,256.9133,256.534,256.534,10451.0
2022-02-02 12:20:00,277.28,277.29,276.75,276.81,8430.0,256.5155,256.5248,256.0252,256.0807,8430.0
2022-02-02 12:30:00,276.89,278.74,276.77,278.3,27366.0,256.1547,257.8662,256.0437,257.4592,27366.0
2022-02-02 12:40:00,278.08,278.97,277.93,278.97,9225.0,257.2556,258.079,257.1169,258.079,9225.0
2022-02-02 12:50:00,279.13,279.13,278.11,278.15,8204.0,258.227,258.227,257.2834,257.3204,8204.0
2022-02-02 13:00:00,278.14,278.97,277.99,278.68,10939.0,257.3111,258.079,257.1724,257.8107,10939.0
2022-02-02 13:10:00,278.6,279.26,278.6,278.88,13993.0,257.7367,258.3473,257.7367,257.9957,13993.0
2022-02-02 13:20:00,278.88,279.09,278.36,278.64,10429.0,257.9957,258.19,257.5147,257.7737,10429.0
2022-02-02 13:30:00,278.48,278.65,278.28,278.49,6633.0,257.6257,257.7829,257.4407,257.6349,6633.0
2022-02-02 13:40:00,278.47,278.67,278.06,278.07,7090.0,257.6164,257.8014,257.2371,257.2464,7090.0
2022-02-02 13:50:00,278.03,278.94,277.83,278.75,13796.0,257.2094,258.0512,257.0244,257.8755,13796.0
2022-02-02 14:00:00,278.66,278.66,277.9,278.12,6787.0,257.7922,257.7922,257.0891,257.2926,6787.0
2022-02-02 14:10:00,278.17,278.57,278.0,278.5,18435.0,257.3389,257.7089,257.1816,257.6442,18435.0
2022-02-02 14:20:00,278.57,278.57,278.08,278.37,10164.0,257.7089,257.7089,257.2556,257.5239,10164.0
2022-02-02 14:30:00,278.47,278.94,278.33,278.66,10581.0,257.6164,258.0512,257.4869,257.7922,10581.0
2022-02-02 14:40:00,278.79,279.29,278.38,279.04,17980.0,257.9125,258.375,257.5332,258.1437,17980.0
2022-02-02 14:50:00,279.17,279.28,278.78,279.12,13153.0,258.264,258.3658,257.9032,258.2177,13153.0
2022-02-02 15:00:00,279.15,279.28,278.88,279.04,23493.0,258.2455,258.3658,257.9957,258.1437,23493.0
2022-02-02 15:10:00,279.04,279.69,279.04,279.58,20523.0,258.1437,258.7451,258.1437,258.6433,20523.0
2022-02-02 15:20:00,279.6,279.89,279.4,279.49,25664.0,258.6618,258.9301,258.4768,258.56,25664.0
2022-02-02 15:30:00,279.45,280.11,279.3,279.71,27951.0,258.523,259.1336,258.3843,258.7636,27951.0
2022-02-02 15:40:00,279.75,280.03,279.74,279.9,42483.0,258.8006,259.0596,258.7913,258.9393,42483.0
2022-02-02 15:50:00,279.87,280.31,279.52,280.03,167981.0,258.9116,259.3186,258.5878,259.0596,167981.0
2022-02-03 09:30:00,276.99,279.0,276.99,278.09,24076.0,257.3993,259.2671,257.3993,258.4215,24076.0
2022-02-03 09:40:00,278.64,279.73,277.45,277.83,16304.0,258.9326,259.9455,257.8267,258.1799,16304.0
2022-02-03 09:50:00,277.52,278.69,277.26,278.38,11732.0,257.8918,258.979,257.6502,258.691,11732.0
2022-02-03 10:00:00,278.39,280.45,278.07,279.26,13805.0,258.7002,260.6145,258.4029,259.5087,13805.0
2022-02-03 10:10:00,279.44,280.5,279.2,279.75,6255.0,259.676,260.661,259.453,259.9641,6255.0
2022-02-03 10:20:00,279.75,280.39,279.25,279.94,8225.0,259.9641,260.5588,259.4994,260.1406,8225.0
2022-02-03 10:30:00,279.88,280.17,279.13,279.71,6836.0,260.0849,260.3544,259.3879,259.9269,6836.0
2022-02-03 10:40:00,279.83,280.66,279.5,279.61,7453.0,260.0384,260.8097,259.7317,259.834,7453.0
2022-02-03 10:50:00,279.87,280.63,279.79,280.25,8598.0,260.0756,260.7818,260.0012,260.4287,8598.0
2022-02-03 11:00:00,280.28,280.28,279.5,279.94,7112.0,260.4566,260.4566,259.7317,260.1406,7112.0
2022-02-03 11:10:00,279.89,280.23,279.52,279.61,11134.0,260.0942,260.4101,259.7503,259.834,11134.0
2022-02-03 11:20:00,279.66,280.01,279.32,279.95,6362.0,259.8804,260.2057,259.5645,260.1499,6362.0
2022-02-03 11:30:00,279.98,280.13,279.52,279.83,6697.0,260.1778,260.3172,259.7503,260.0384,6697.0
2022-02-03 11:40:00,279.86,279.98,279.63,279.9,18508.0,260.0663,260.1778,259.8525,260.1034,18508.0
2022-02-03 11:50:00,280.05,280.23,279.72,280.03,8065.0,260.2428,260.4101,259.9362,260.2243,8065.0
2022-02-03 12:00:00,280.11,280.42,279.76,280.07,3500.0,260.2986,260.5867,259.9733,260.2614,3500.0
2022-02-03 12:10:00,280.21,280.66,279.59,279.59,36305.0,260.3915,260.8097,259.8154,259.8154,36305.0
2022-02-03 12:20:00,279.7,280.39,279.62,280.15,13161.0,259.9176,260.5588,259.8433,260.3358,13161.0
2022-02-03 12:30:00,280.17,280.51,279.94,280.31,5596.0,260.3544,260.6703,260.1406,260.4844,5596.0
2022-02-03 12:40:00,280.3,280.44,279.64,279.79,8063.0,260.4752,260.6053,259.8618,260.0012,8063.0
2022-02-03 12:50:00,279.83,280.35,279.73,280.31,7837.0,260.0384,260.5216,259.9455,260.4844,7837.0
2022-02-03 13:00:00,280.2,280.35,279.86,279.88,6168.0,260.3822,260.5216,260.0663,260.0849,6168.0
2022-02-03 13:10:00,279.64,280.17,279.59,279.87,10425.0,259.8618,260.3544,259.8154,260.0756,10425.0
2022-02-03 13:20:00,279.87,279.92,279.18,279.19,7588.0,260.0756,260.122,259.4344,259.4437,7588.0
2022-02-03 13:30:00,279.33,279.44,278.9,279.28,9287.0,259.5738,259.676,259.1742,259.5273,9287.0
2022-02-03 13:40:00,279.31,279.4,279.09,279.09,5412.0,259.5552,259.6388,259.3507,259.3507,5412.0
2022-02-03 13:50:00,279.09,279.09,278.15,278.57,17470.0,259.3507,259.3507,258.4772,258.8675,17470.0
2022-02-03 14:00:00,278.61,278.82,278.26,278.82,7024.0,258.9047,259.0998,258.5794,259.0998,7024.0
2022-02-03 14:10:00,278.92,279.02,278.28,278.49,8213.0,259.1928,259.2857,258.598,258.7932,8213.0
2022-02-03 14:20:00,278.51,278.54,277.42,277.7,9866.0,258.8118,258.8396,257.7989,258.059,9866.0
2022-02-03 14:30:00,277.73,278.05,277.51,277.74,8088.0,258.0869,258.3843,257.8825,258.0962,8088.0
2022-02-03 14:40:00,277.66,277.74,276.91,277.13,11069.0,258.0219,258.0962,257.3249,257.5294,11069.0
2022-02-03 14:50:00,277.03,277.22,276.86,277.09,8208.0,257.4364,257.613,257.2785,257.4922,8208.0
2022-02-03 15:00:00,277.09,277.2,276.23,276.63,11756.0,257.4922,257.5944,256.693,257.0647,11756.0
2022-02-03 15:10:00,276.74,277.54,276.63,277.14,10527.0,257.1669,257.9104,257.0647,257.5387,10527.0
2022-02-03 15:20:00,277.31,277.53,277.01,277.29,14521.0,257.6966,257.9011,257.4178,257.678,14521.0
2022-02-03 15:30:00,277.31,277.33,276.37,276.57,48714.0,257.6966,257.7152,256.8231,257.009,48714.0
2022-02-03 15:40:00,276.57,276.75,275.72,275.78,25414.0,257.009,257.1762,256.2191,256.2748,25414.0
2022-02-03 15:50:00,275.73,276.65,275.46,275.66,78216.0,256.2284,257.0833,255.9775,256.1633,78216.0
2022-02-04 09:30:00,273.78,275.0,273.78,274.32,15001.0,254.4163,255.55,254.4163,254.9181,15001.0
2022-02-04 09:40:00,274.91,275.94,274.55,274.66,7979.0,255.4664,256.4235,255.1318,255.2341,7979.0
2022-02-04 09:50:00,274.62,274.98,273.69,274.36,7844.0,255.1969,255.5314,254.3327,254.9553,7844.0
2022-02-04 10:00:00,274.22,274.22,271.84,271.84,15001.0,254.8252,254.8252,252.6135,252.6135,15001.0
2022-02-04 10:10:00,271.85,273.19,271.67,272.34,13156.0,252.6228,253.868,252.4555,253.0781,13156.0
2022-02-04 10:20:00,272.34,272.41,271.07,271.07,11261.0,253.0781,253.1432,251.898,251.898,11261.0
2022-02-04 10:30:00,271.23,271.8,269.7,270.16,23736.0,252.0467,252.5763,250.6249,251.0523,23736.0
2022-02-04 10:40:00,270.29,270.98,270.11,270.66,11178.0,251.1731,251.8143,251.0059,251.517,11178.0
2022-02-04 10:50:00,270.4,270.83,270.24,270.38,6405.0,251.2754,251.6749,251.1267,251.2568,6405.0
2022-02-04 11:00:00,270.26,270.89,270.14,270.49,10333.0,251.1453,251.7307,251.0337,251.359,10333.0
2022-02-04 11:10:00,270.65,271.48,270.48,271.48,8518.0,251.5077,252.279,251.3497,252.279,8518.0
2022-02-04 11:20:00,271.49,271.93,270.99,271.54,9020.0,252.2883,252.6971,251.8236,252.3347,9020.0
2022-02-04 11:30:00,271.53,272.13,271.46,271.68,11043.0,252.3254,252.883,252.2604,252.4648,11043.0
2022-02-04 11:40:00,271.44,272.41,271.44,272.13,14006.0,252.2418,253.1432,252.2418,252.883,14006.0
2022-02-04 11:50:00,272.14,272.34,271.92,271.96,15790.0,252.8923,253.0781,252.6879,252.725,15790.0
2022-02-04 12:00:00,271.82,272.14,271.38,271.38,12682.0,252.5949,252.8923,252.186,252.186,12682.0
2022-02-04 12:10:00,271.46,271.58,271.03,271.19,15035.0,252.2604,252.3719,251.8608,252.0095,15035.0
2022-02-04 12:20:00,271.26,271.26,270.85,271.24,12991.0,252.0745,252.0745,251.6935,252.0559,12991.0
2022-02-04 12:30:00,271.23,271.41,270.83,271.13,15809.0,252.0467,252.2139,251.6749,251.9537,15809.0
2022-02-04 12:40:00,271.13,271.53,271.07,271.19,9027.0,251.9537,252.3254,251.898,252.0095,9027.0
2022-02-04 12:50:00,271.29,271.3,270.72,271.04,8155.0,252.1024,252.1117,251.5727,251.8701,8155.0
2022-02-04 13:00:00,271.14,272.0,271.11,271.88,11188.0,251.963,252.7622,251.9351,252.6507,11188.0
2022-02-04 13:10:00,271.88,271.97,270.71,270.83,7709.0,252.6507,252.7343,251.5634,251.6749,7709.0
2022-02-04 13:20:00,270.86,270.92,270.46,270.62,12114.0,251.7028,251.7586,251.3311,251.4798,12114.0
2022-02-04 13:30:00,270.65,271.03,270.38,271.03,15389.0,251.5077,251.8608,251.2568,251.8608,15389.0
2022-02-04 13:40:00,271.15,271.7,271.0,271.06,7037.0,251.9723,252.4834,251.8329,251.8887,7037.0
2022-02-04 13:50:00,271.25,271.45,271.03,271.33,11021.0,252.0652,252.2511,251.8608,252.1396,11021.0
2022-02-04 14:00:00,271.42,271.89,271.31,271.49,13842.0,252.2232,252.66,252.121,252.2883,13842.0
2022-02-04 14:10:00,271.53,271.53,270.79,270.8,11072.0,252.3254,252.3254,251.6378,251.6471,11072.0
2022-02-04 14:20:00,270.74,271.15,270.32,271.05,14158.0,251.5913,251.9723,251.201,251.8794,14158.0
2022-02-04 14:30:00,271.02,271.36,270.79,271.26,13527.0,251.8515,252.1675,251.6378,252.0745,13527.0
2022-02-04 14:40:00,271.31,271.68,270.7,270.79,14305.0,252.121,252.4648,251.5541,251.6378,14305.0
2022-02-04 14:50:00,270.68,271.42,270.68,271.38,15449.0,251.5356,252.2232,251.5356,252.186,15449.0
2022-02-04 15:00:00,271.4,272.0,271.32,271.98,15959.0,252.2046,252.7622,252.1303,252.7436,15959.0
2022-02-04 15:10:00,271.98,272.5,271.96,272.19,21769.0,252.7436,253.2268,252.725,252.9388,21769.0
2022-02-04 15:20:00,272.18,272.44,272.02,272.38,15769.0,252.9295,253.1711,252.7808,253.1153,15769.0
2022-02-04 15:30:00,272.39,272.64,271.52,271.6,34475.0,253.1246,253.3569,252.3161,252.3905,34475.0
2022-02-04 15:40:00,271.64,271.66,270.82,271.11,40195.0,252.4277,252.4462,251.6657,251.9351,40195.0
2022-02-04 15:50:00,271.12,271.4,270.37,270.52,119235.0,251.9444,252.2046,251.2475,251.3869,119235.0
2022-02-07 09:30:00,271.79,271.79,270.13,270.67,14103.0,252.567,252.567,251.0245,251.5263,14103.0
2022-02-07 09:40:00,270.34,270.63,267.86,268.66,8039.0,251.2196,251.4891,248.915,249.6584,8039.0
2022-02-07 09:50:00,268.69,269.39,267.73,267.73,12083.0,249.6863,250.3368,248.7942,248.7942,12083.0
2022-02-07 10:00:00,267.97,268.85,267.85,268.38,9833.0,249.0172,249.835,248.9057,249.3982,9833.0
2022-02-07 10:10:00,268.22,268.68,267.76,268.64,10376.0,249.2495,249.677,248.8221,249.6398,10376.0
2022-02-07 10:20:00,268.48,268.72,267.89,268.54,6569.0,249.4912,249.7142,248.9429,249.5469,6569.0
2022-02-07 10:30:00,268.86,269.74,268.75,268.77,6840.0,249.8443,250.662,249.7421,249.7606,6840.0
2022-02-07 10:40:00,268.74,268.87,268.06,268.06,8947.0,249.7328,249.8536,249.1009,249.1009,8947.0
2022-02-07 10:50:00,267.95,268.05,267.07,267.44,30432.0,248.9986,249.0916,248.1809,248.5247,30432.0
2022-02-07 11:00:00,267.33,267.59,265.45,265.56,22638.0,248.4225,248.6641,246.6755,246.7777,22638.0
2022-02-07 11:10:00,265.57,266.47,265.1,266.01,30548.0,246.787,247.6233,246.3502,247.1958,30548.0
2022-02-07 11:20:00,265.98,267.05,265.9,266.6,26371.0,247.168,248.1623,247.0936,247.7441,26371.0
2022-02-07 11:30:00,266.56,266.6,265.74,265.76,17858.0,247.7069,247.7441,246.9449,246.9635,17858.0
2022-02-07 11:40:00,265.74,265.85,264.8,265.45,58863.0,246.9449,247.0472,246.0714,246.6755,58863.0
2022-02-07 11:50:00,265.39,265.6,265.08,265.47,38743.0,246.6197,246.8148,246.3316,246.694,38743.0
2022-02-07 12:00:00,265.43,265.47,264.92,264.97,13276.0,246.6569,246.694,246.1829,246.2294,13276.0
2022-02-07 12:10:00,264.94,265.45,264.68,265.45,10877.0,246.2015,246.6755,245.9599,246.6755,10877.0
2022-02-07 12:20:00,265.5,265.56,264.85,264.85,14248.0,246.7219,246.7777,246.1179,246.1179,14248.0
2022-02-07 12:30:00,264.9,265.45,264.66,265.24,7915.0,246.1644,246.6755,245.9413,246.4803,7915.0
2022-02-07 12:40:00,265.35,265.62,265.1,265.16,15984.0,246.5825,246.8334,246.3502,246.406,15984.0
2022-02-07 12:50:00,265.13,265.35,264.96,265.04,6307.0,246.3781,246.5825,246.2201,246.2945,6307.0
2022-02-07 13:00:00,264.9,265.41,264.9,265.28,7790.0,246.1644,246.6383,246.1644,246.5175,7790.0
2022-02-07 13:10:00,265.28,265.56,265.12,265.27,7143.0,246.5175,246.7777,246.3688,246.5082,7143.0
2022-02-07 13:20:00,265.15,265.51,265.06,265.46,6175.0,246.3967,246.7312,246.313,246.6847,6175.0
2022-02-07 13:30:00,265.45,265.56,265.29,265.43,12688.0,246.6755,246.7777,246.5268,246.6569,12688.0
2022-02-07 13:40:00,265.43,265.55,265.21,265.31,9095.0,246.6569,246.7684,246.4524,246.5454,9095.0
2022-02-07 13:50:00,265.17,265.96,265.17,265.81,16353.0,246.4153,247.1494,246.4153,247.01,16353.0
2022-02-07 14:00:00,265.62,265.75,265.41,265.48,6149.0,246.8334,246.9542,246.6383,246.7033,6149.0
2022-02-07 14:10:00,265.51,265.74,265.38,265.5,6908.0,246.7312,246.9449,246.6104,246.7219,6908.0
2022-02-07 14:20:00,265.55,265.75,265.49,265.72,8352.0,246.7684,246.9542,246.7126,246.9264,8352.0
2022-02-07 14:30:00,265.74,265.92,265.5,265.76,8569.0,246.9449,247.1122,246.7219,246.9635,8569.0
2022-02-07 14:40:00,265.74,265.93,265.63,265.78,10546.0,246.9449,247.1215,246.8427,246.9821,10546.0
2022-02-07 14:50:00,265.77,265.96,265.55,265.55,11907.0,246.9728,247.1494,246.7684,246.7684,11907.0
2022-02-07 15:00:00,265.54,265.85,265.53,265.8,16013.0,246.7591,247.0472,246.7498,247.0007,16013.0
2022-02-07 15:10:00,265.8,266.02,265.73,265.79,10536.0,247.0007,247.2051,246.9357,246.9914,10536.0
2022-02-07 15:20:00,265.71,265.8,265.17,265.19,19177.0,246.9171,247.0007,246.4153,246.4338,19177.0
2022-02-07 15:30:00,265.16,265.51,264.74,264.89,19847.0,246.406,246.7312,246.0157,246.1551,19847.0
2022-02-07 15:40:00,264.87,264.94,263.77,263.84,47445.0,246.1365,246.2015,245.1143,245.1793,47445.0
2022-02-07 15:50:00,263.85,264.61,262.65,264.03,150308.0,245.1886,245.8949,244.0735,245.3559,150308.0
2022-02-08 09:30:00,265.3,266.22,265.05,265.34,19750.0,246.5361,247.391,246.3037,246.5732,19750.0
2022-02-08 09:40:00,265.1,266.57,264.75,266.26,18977.0,246.3502,247.7162,246.025,247.4282,18977.0
2022-02-08 09:50:00,266.31,267.73,265.99,267.5,10924.0,247.4746,248.7942,247.1773,248.5805,10924.0
2022-02-08 10:00:00,267.5,268.31,267.06,267.95,24314.0,248.5805,249.3332,248.1716,248.9986,24314.0
2022-02-08 10:10:00,267.85,268.25,267.55,267.89,17666.0,248.9057,249.2774,248.6269,248.9429,17666.0
2022-02-08 10:20:00,267.87,268.07,267.52,268.0,7107.0,248.9243,249.1102,248.5991,249.0451,7107.0
2022-02-08 10:30:00,268.02,268.39,267.86,268.14,9085.0,249.0637,249.4075,248.915,249.1752,9085.0
2022-02-08 10:40:00,268.08,268.19,267.41,268.12,14250.0,249.1194,249.2217,248.4968,249.1566,14250.0
2022-02-08 10:50:00,268.05,268.56,267.99,268.15,4730.0,249.0916,249.5655,249.0358,249.1845,4730.0
2022-02-08 11:00:00,268.04,268.56,267.85,268.01,9782.0,249.0823,249.5655,248.9057,249.0544,9782.0
2022-02-08 11:10:00,267.95,268.22,267.78,267.91,6782.0,248.9986,249.2495,248.8407,248.9615,6782.0
2022-02-08 11:20:00,268.21,268.49,267.76,268.46,17748.0,249.2402,249.5004,248.8221,249.4726,17748.0
2022-02-08 11:30:00,268.46,268.84,268.35,268.76,7161.0,249.4726,249.8257,249.3703,249.7513,7161.0
2022-02-08 11:40:00,268.66,269.21,268.53,269.09,11920.0,249.6584,250.1695,249.5376,250.058,11920.0
2022-02-08 11:50:00,269.12,269.12,268.69,268.82,5572.0,250.0859,250.0859,249.6863,249.8071,5572.0
2022-02-08 12:00:00,268.86,269.41,268.77,269.41,13654.0,249.8443,250.3554,249.7606,250.3554,13654.0
2022-02-08 12:10:00,269.52,269.52,268.93,269.38,4501.0,250.4576,250.4576,249.9093,250.3275,4501.0
2022-02-08 12:20:00,269.21,269.4,269.08,269.18,7300.0,250.1695,250.3461,250.0487,250.1416,7300.0
2022-02-08 12:30:00,269.19,269.51,269.01,269.4,4426.0,250.1509,250.4483,249.9837,250.3461,4426.0
2022-02-08 12:40:00,269.46,269.64,269.18,269.63,6192.0,250.4018,250.5691,250.1416,250.5598,6192.0
2022-02-08 12:50:00,269.61,269.61,269.0,269.2,7745.0,250.5412,250.5412,249.9744,250.1602,7745.0
2022-02-08 13:00:00,269.5,269.89,269.24,269.32,7522.0,250.439,250.8014,250.1974,250.2717,7522.0
2022-02-08 13:10:00,269.35,269.56,269.15,269.23,5390.0,250.2996,250.4948,250.1138,250.1881,5390.0
2022-02-08 13:20:00,269.2,269.25,268.64,268.7,4386.0,250.1602,250.2067,249.6398,249.6956,4386.0
2022-02-08 13:30:00,268.82,269.26,268.82,269.19,8775.0,249.8071,250.216,249.8071,250.1509,8775.0
2022-02-08 13:40:00,269.2,269.28,268.76,268.85,7953.0,250.1602,250.2346,249.7513,249.835,7953.0
2022-02-08 13:50:00,268.71,269.06,268.4,269.06,6409.0,249.7049,250.0301,249.4168,250.0301,6409.0
2022-02-08 14:00:00,269.06,269.06,268.76,268.8,5520.0,250.0301,250.0301,249.7513,249.7885,5520.0
2022-02-08 14:10:00,268.78,268.79,268.35,268.42,7694.0,249.7699,249.7792,249.3703,249.4354,7694.0
2022-02-08 14:20:00,268.51,268.51,267.71,267.86,6177.0,249.519,249.519,248.7756,248.915,6177.0
2022-02-08 14:30:00,267.75,268.07,267.7,267.74,10055.0,248.8128,249.1102,248.7663,248.8035,10055.0
2022-02-08 14:40:00,267.78,268.06,267.4,267.71,10690.0,248.8407,249.1009,248.4875,248.7756,10690.0
2022-02-08 14:50:00,267.69,268.22,267.58,267.98,14733.0,248.757,249.2495,248.6548,249.0265,14733.0
2022-02-08 15:00:00,267.95,268.44,267.77,268.44,15115.0,248.9986,249.454,248.8314,249.454,15115.0
2022-02-08 15:10:00,268.49,269.64,268.49,269.58,11420.0,249.5004,250.5691,249.5004,250.5134,11420.0
2022-02-08 15:20:00,269.62,269.62,269.28,269.43,19708.0,250.5505,250.5505,250.2346,250.374,19708.0
2022-02-08 15:30:00,269.47,269.97,269.39,269.54,25077.0,250.4111,250.8758,250.3368,250.4762,25077.0
2022-02-08 15:40:00,269.6,269.95,269.31,269.6,43613.0,250.5319,250.8572,250.2624,250.5319,43613.0
2022-02-08 15:50:00,269.57,270.2,269.41,270.01,147571.0,250.5041,251.0895,250.3554,250.9129,147571.0
2022-02-09 09:30:00,272.6,273.18,271.72,271.95,13082.0,253.3198,253.8587,252.502,252.7157,13082.0
2022-02-09 09:40:00,271.95,273.95,271.54,273.59,8152.0,252.7157,254.5743,252.3347,254.2397,8152.0
2022-02-09 09:50:00,273.55,274.54,273.33,274.16,11133.0,254.2026,255.1225,253.9981,254.7694,11133.0
2022-02-09 10:00:00,273.63,274.41,273.62,273.99,8852.0,254.2769,255.0017,254.2676,254.6114,8852.0
2022-02-09 10:10:00,274.09,274.55,274.04,274.43,8056.0,254.7044,255.1318,254.6579,255.0203,8056.0
2022-02-09 10:20:00,274.41,274.43,273.69,273.96,9845.0,255.0017,255.0203,254.3327,254.5836,9845.0
2022-02-09 10:30:00,273.97,274.64,273.82,274.04,11162.0,254.5929,255.2155,254.4535,254.6579,11162.0
2022-02-09 10:40:00,274.18,274.26,273.67,274.15,6545.0,254.788,254.8623,254.3141,254.7601,6545.0
2022-02-09 10:50:00,274.13,274.63,274.13,274.47,4604.0,254.7415,255.2062,254.7415,255.0575,4604.0
2022-02-09 11:00:00,274.38,274.64,273.87,273.97,9949.0,254.9739,255.2155,254.4999,254.5929,9949.0
2022-02-09 11:10:00,274.0,274.13,273.54,274.01,11120.0,254.6207,254.7415,254.1933,254.63,11120.0
2022-02-09 11:20:00,274.02,274.79,273.99,274.61,10721.0,254.6393,255.3549,254.6114,255.1876,10721.0
2022-02-09 11:30:00,274.61,274.72,274.21,274.39,11325.0,255.1876,255.2898,254.8159,254.9832,11325.0
2022-02-09 11:40:00,274.48,274.57,274.29,274.49,14140.0,255.0668,255.1504,254.8902,255.0761,14140.0
2022-02-09 11:50:00,274.51,274.95,274.21,274.65,14543.0,255.0947,255.5035,254.8159,255.2248,14543.0
2022-02-09 12:00:00,274.71,274.92,274.7,274.89,8686.0,255.2805,255.4757,255.2712,255.4478,8686.0
2022-02-09 12:10:00,274.92,275.05,274.59,274.99,12525.0,255.4757,255.5965,255.169,255.5407,12525.0
2022-02-09 12:20:00,275.01,275.03,274.55,274.56,10166.0,255.5593,255.5779,255.1318,255.1411,10166.0
2022-02-09 12:30:00,274.49,274.6,274.15,274.35,6522.0,255.0761,255.1783,254.7601,254.946,6522.0
2022-02-09 12:40:00,274.43,274.44,273.84,273.93,4483.0,255.0203,255.0296,254.4721,254.5557,4483.0
2022-02-09 12:50:00,273.91,274.15,273.74,273.97,5879.0,254.5371,254.7601,254.3791,254.5929,5879.0
2022-02-09 13:00:00,273.94,274.19,273.72,273.75,4329.0,254.565,254.7973,254.3605,254.3884,4329.0
2022-02-09 13:10:00,273.83,273.92,273.64,273.79,6256.0,254.4628,254.5464,254.2862,254.4256,6256.0
2022-02-09 13:20:00,273.63,274.04,273.63,273.96,4660.0,254.2769,254.6579,254.2769,254.5836,4660.0
2022-02-09 13:30:00,273.99,274.38,273.94,274.06,3515.0,254.6114,254.9739,254.565,254.6765,3515.0
2022-02-09 13:40:00,274.18,274.25,273.93,274.04,3296.0,254.788,254.8531,254.5557,254.6579,3296.0
2022-02-09 13:50:00,273.99,274.08,273.71,273.88,5289.0,254.6114,254.6951,254.3512,254.5092,5289.0
2022-02-09 14:00:00,273.89,274.19,273.87,274.15,10209.0,254.5185,254.7973,254.4999,254.7601,10209.0
2022-02-09 14:10:00,274.12,274.25,274.07,274.13,3890.0,254.7323,254.8531,254.6858,254.7415,3890.0
2022-02-09 14:20:00,274.14,274.21,273.86,273.9,5822.0,254.7508,254.8159,254.4906,254.5278,5822.0
2022-02-09 14:30:00,273.94,274.33,273.89,274.18,5471.0,254.565,254.9274,254.5185,254.788,5471.0
2022-02-09 14:40:00,274.15,274.18,273.9,273.98,7507.0,254.7601,254.788,254.5278,254.6022,7507.0
2022-02-09 14:50:00,273.96,274.25,273.83,274.15,11314.0,254.5836,254.8531,254.4628,254.7601,11314.0
2022-02-09 15:00:00,273.94,274.11,273.74,273.83,16711.0,254.565,254.723,254.3791,254.4628,16711.0
2022-02-09 15:10:00,273.87,274.01,273.79,274.01,8839.0,254.4999,254.63,254.4256,254.63,8839.0
2022-02-09 15:20:00,273.9,274.04,273.79,274.04,6189.0,254.5278,254.6579,254.4256,254.6579,6189.0
2022-02-09 15:30:00,273.98,274.31,273.91,274.05,13895.0,254.6022,254.9088,254.5371,254.6672,13895.0
2022-02-09 15:40:00,274.08,274.27,273.71,274.21,30248.0,254.6951,254.8716,254.3512,254.8159,30248.0
2022-02-09 15:50:00,274.19,274.47,273.93,273.96,65394.0,254.7973,255.0575,254.5557,254.5836,65394.0
2022-02-10 09:30:00,270.74,272.44,269.63,272.44,17703.0,251.5913,253.1711,250.5598,253.1711,17703.0
2022-02-10 09:40:00,272.27,273.34,272.13,272.8,10355.0,253.0131,254.0074,252.883,253.5056,10355.0
2022-02-10 09:50:00,273.0,273.24,272.48,272.86,6923.0,253.6915,253.9145,253.2082,253.5614,6923.0
2022-02-10 10:00:00,273.17,273.97,273.0,273.93,18715.0,253.8494,254.5929,253.6915,254.5557,18715.0
2022-02-10 10:10:00,273.97,274.62,273.7,274.55,9907.0,254.5929,255.1969,254.342,255.1318,9907.0
2022-02-10 10:20:00,274.4,274.54,273.74,273.96,7938.0,254.9924,255.1225,254.3791,254.5836,7938.0
2022-02-10 10:30:00,273.83,274.58,273.73,274.58,7091.0,254.4628,255.1597,254.3698,255.1597,7091.0
2022-02-10 10:40:00,274.81,275.46,274.54,275.08,8392.0,255.3734,255.9775,255.1225,255.6244,8392.0
2022-02-10 10:50:00,275.18,275.49,274.76,275.35,30593.0,255.7173,256.0054,255.327,255.8753,30593.0
2022-02-10 11:00:00,275.26,275.88,274.83,275.68,12313.0,255.7916,256.3678,255.392,256.1819,12313.0
2022-02-10 11:10:00,275.74,275.9,275.16,275.36,16715.0,256.2377,256.3864,255.6987,255.8845,16715.0
2022-02-10 11:20:00,275.32,275.91,275.12,275.68,19949.0,255.8474,256.3956,255.6615,256.1819,19949.0
2022-02-10 11:30:00,275.36,276.0,275.35,275.87,26204.0,255.8845,256.4793,255.8753,256.3585,26204.0
2022-02-10 11:40:00,275.87,276.81,275.75,276.38,20825.0,256.3585,257.232,256.247,256.8324,20825.0
2022-02-10 11:50:00,276.29,276.58,276.18,276.45,15231.0,256.7488,257.0183,256.6466,256.8975,15231.0
2022-02-10 12:00:00,276.27,276.42,275.62,275.93,39475.0,256.7302,256.8696,256.1262,256.4142,39475.0
2022-02-10 12:10:00,275.94,276.04,275.0,275.18,25521.0,256.4235,256.5165,255.55,255.7173,25521.0
2022-02-10 12:20:00,275.08,275.35,275.02,275.11,6592.0,255.6244,255.8753,255.5686,255.6522,6592.0
2022-02-10 12:30:00,275.19,275.19,274.57,274.86,6223.0,255.7266,255.7266,255.1504,255.4199,6223.0
2022-02-10 12:40:00,274.89,275.22,273.28,273.33,4732.0,255.4478,255.7545,253.9517,253.9981,4732.0
2022-02-10 12:50:00,273.42,273.48,272.68,272.83,6547.0,254.0818,254.1375,253.3941,253.5335,6547.0
2022-02-10 13:00:00,272.72,272.88,272.17,272.29,9484.0,253.4313,253.58,252.9202,253.0317,9484.0
2022-02-10 13:10:00,272.29,272.9,271.8,272.28,29313.0,253.0317,253.5985,252.5763,253.0224,29313.0
2022-02-10 13:20:00,272.19,272.53,272.05,272.11,30621.0,252.9388,253.2547,252.8087,252.8644,30621.0
2022-02-10 13:30:00,272.08,272.39,271.19,271.77,23241.0,252.8365,253.1246,252.0095,252.5485,23241.0
2022-02-10 13:40:00,271.75,271.97,271.15,271.22,10823.0,252.5299,252.7343,251.9723,252.0374,10823.0
2022-02-10 13:50:00,271.24,271.8,271.16,271.8,19413.0,252.0559,252.5763,251.9816,252.5763,19413.0
2022-02-10 14:00:00,271.91,272.04,271.18,271.47,25253.0,252.6786,252.7994,252.0002,252.2697,25253.0
2022-02-10 14:10:00,271.49,271.54,270.75,270.77,55709.0,252.2883,252.3347,251.6006,251.6192,55709.0
2022-02-10 14:20:00,270.76,271.62,270.75,271.62,13061.0,251.6099,252.4091,251.6006,252.4091,13061.0
2022-02-10 14:30:00,271.62,271.83,271.24,271.65,8827.0,252.4091,252.6042,252.0559,252.4369,8827.0
2022-02-10 14:40:00,271.76,272.27,271.61,271.63,23010.0,252.5392,253.0131,252.3998,252.4184,23010.0
2022-02-10 14:50:00,271.6,271.79,271.3,271.45,35795.0,252.3905,252.567,252.1117,252.2511,35795.0
2022-02-10 15:00:00,271.51,272.14,271.45,271.98,23305.0,252.3068,252.8923,252.2511,252.7436,23305.0
2022-02-10 15:10:00,271.99,272.22,271.38,271.38,9187.0,252.7529,252.9666,252.186,252.186,9187.0
2022-02-10 15:20:00,271.46,272.14,271.3,271.77,17703.0,252.2604,252.8923,252.1117,252.5485,17703.0
2022-02-10 15:30:00,271.57,271.65,271.15,271.28,20402.0,252.3626,252.4369,251.9723,252.0931,20402.0
2022-02-10 15:40:00,271.38,271.51,271.08,271.49,46500.0,252.186,252.3068,251.9073,252.2883,46500.0
2022-02-10 15:50:00,271.48,273.41,271.18,272.33,324651.0,252.279,254.0725,252.0002,253.0689,324651.0
2022-02-11 09:30:00,271.62,272.6,271.37,271.47,8460.0,252.4091,253.3198,252.1768,252.2697,8460.0
2022-02-11 09:40:00,271.48,273.29,271.48,273.0,5433.0,252.279,253.961,252.279,253.6915,5433.0
2022-02-11 09:50:00,272.85,273.82,272.34,272.34,10889.0,253.5521,254.4535,253.0781,253.0781,10889.0
2022-02-11 10:00:00,272.46,273.38,272.45,273.28,6659.0,253.1897,254.0446,253.1804,253.9517,6659.0
2022-02-11 10:10:00,273.06,273.32,272.32,272.8,6837.0,253.7472,253.9888,253.0596,253.5056,6837.0
2022-02-11 10:20:00,272.72,273.64,272.64,273.35,10889.0,253.4313,254.2862,253.3569,254.0167,10889.0
2022-02-11 10:30:00,273.65,274.1,273.02,273.87,14307.0,254.2955,254.7137,253.7101,254.4999,14307.0
2022-02-11 10:40:00,273.92,273.97,273.26,273.42,5617.0,254.5464,254.5929,253.9331,254.0818,5617.0
2022-02-11 10:50:00,273.51,273.56,272.81,273.01,8867.0,254.1654,254.2119,253.5149,253.7008,8867.0
2022-02-11 11:00:00,273.0,273.9,272.97,273.26,7800.0,253.6915,254.5278,253.6636,253.9331,7800.0
2022-02-11 11:10:00,273.25,273.38,272.87,273.15,17481.0,253.9238,254.0446,253.5707,253.8309,17481.0
2022-02-11 11:20:00,272.95,273.38,272.95,273.06,6345.0,253.645,254.0446,253.645,253.7472,6345.0
2022-02-11 11:30:00,273.15,273.46,272.83,273.03,13686.0,253.8309,254.1189,253.5335,253.7193,13686.0
2022-02-11 11:40:00,273.03,273.17,272.76,272.76,4825.0,253.7193,253.8494,253.4684,253.4684,4825.0
2022-02-11 11:50:00,272.91,273.73,272.71,273.73,5909.0,253.6078,254.3698,253.422,254.3698,5909.0
2022-02-11 12:00:00,273.49,273.62,273.34,273.43,5109.0,254.1468,254.2676,254.0074,254.0911,5109.0
2022-02-11 12:10:00,273.29,273.67,272.97,272.98,3682.0,253.961,254.3141,253.6636,253.6729,3682.0
2022-02-11 12:20:00,272.86,273.3,272.86,273.14,4372.0,253.5614,253.9702,253.5614,253.8216,4372.0
2022-02-11 12:30:00,273.17,273.48,273.0,273.0,4529.0,253.8494,254.1375,253.6915,253.6915,4529.0
2022-02-11 12:40:00,273.14,273.14,272.86,272.86,3843.0,253.8216,253.8216,253.5614,253.5614,3843.0
2022-02-11 12:50:00,272.62,272.65,272.2,272.65,3313.0,253.3383,253.3662,252.948,253.3662,3313.0
2022-02-11 13:00:00,272.73,272.84,272.5,272.82,3976.0,253.4406,253.5428,253.2268,253.5242,3976.0
2022-02-11 13:10:00,272.74,272.74,272.04,272.22,4054.0,253.4499,253.4499,252.7994,252.9666,4054.0
2022-02-11 13:20:00,272.16,272.34,271.42,271.43,3135.0,252.9109,253.0781,252.2232,252.2325,3135.0
2022-02-11 13:30:00,271.4,271.4,269.5,269.5,12055.0,252.2046,252.2046,250.439,250.439,12055.0
2022-02-11 13:40:00,269.64,270.02,268.59,269.17,5262.0,250.5691,250.9222,249.5934,250.1324,5262.0
2022-02-11 13:50:00,269.1,269.5,268.82,269.04,11190.0,250.0673,250.439,249.8071,250.0115,11190.0
2022-02-11 14:00:00,269.09,269.55,268.22,269.35,8838.0,250.058,250.4855,249.2495,250.2996,8838.0
2022-02-11 14:10:00,269.2,269.33,268.57,268.74,23095.0,250.1602,250.281,249.5748,249.7328,23095.0
2022-02-11 14:20:00,268.71,268.84,267.28,267.28,14375.0,249.7049,249.8257,248.376,248.376,14375.0
2022-02-11 14:30:00,267.3,267.7,266.91,267.0,27111.0,248.3946,248.7663,248.0322,248.1158,27111.0
2022-02-11 14:40:00,267.05,267.05,265.79,265.92,11320.0,248.1623,248.1623,246.9914,247.1122,11320.0
2022-02-11 14:50:00,265.7,266.31,264.72,266.25,12856.0,246.9078,247.4746,245.9971,247.4189,12856.0
2022-02-11 15:00:00,266.33,267.68,266.21,266.75,9636.0,247.4932,248.7477,247.3817,247.8835,9636.0
2022-02-11 15:10:00,266.65,266.94,266.12,266.46,8321.0,247.7906,248.0601,247.2981,247.614,8321.0
2022-02-11 15:20:00,266.4,267.27,266.05,267.27,12091.0,247.5583,248.3667,247.233,248.3667,12091.0
2022-02-11 15:30:00,267.27,267.51,266.89,267.22,18047.0,248.3667,248.5898,248.0136,248.3203,18047.0
2022-02-11 15:40:00,267.2,268.0,266.18,268.0,26294.0,248.3017,249.0451,247.3538,249.0451,26294.0
2022-02-11 15:50:00,268.16,268.24,267.01,267.01,62455.0,249.1938,249.2681,248.1251,248.1251,62455.0
2022-02-14 09:30:00,268.09,269.74,268.09,269.04,24813.0,249.1287,250.662,249.1287,250.0115,24813.0
2022-02-14 09:40:00,269.02,269.79,267.92,268.35,10587.0,249.993,250.7085,248.9708,249.3703,10587.0
2022-02-14 09:50:00,268.36,269.57,268.25,268.9,13875.0,249.3796,250.5041,249.2774,249.8814,13875.0
2022-02-14 10:00:00,268.82,268.82,267.09,267.55,9636.0,249.8071,249.8071,248.1995,248.6269,9636.0
2022-02-14 10:10:00,267.64,269.03,266.6,267.26,14800.0,248.7106,250.0023,247.7441,248.3574,14800.0
2022-02-14 10:20:00,267.61,268.57,267.48,267.81,6042.0,248.6827,249.5748,248.5619,248.8685,6042.0
2022-02-14 10:30:00,267.81,267.81,267.18,267.19,12565.0,248.8685,248.8685,248.2831,248.2924,12565.0
2022-02-14 10:40:00,267.39,267.59,267.01,267.01,9908.0,248.4782,248.6641,248.1251,248.1251,9908.0
2022-02-14 10:50:00,267.23,267.64,267.07,267.38,8840.0,248.3296,248.7106,248.1809,248.469,8840.0
2022-02-14 11:00:00,267.23,267.43,266.93,267.43,93965.0,248.3296,248.5154,248.0508,248.5154,93965.0
2022-02-14 11:10:00,267.41,267.89,266.89,267.88,8711.0,248.4968,248.9429,248.0136,248.9336,8711.0
2022-02-14 11:20:00,267.8,268.25,267.47,268.15,9197.0,248.8592,249.2774,248.5526,249.1845,9197.0
2022-02-14 11:30:00,268.26,268.46,267.82,268.17,6469.0,249.2867,249.4726,248.8778,249.2031,6469.0
2022-02-14 11:40:00,268.13,268.94,268.11,268.94,7241.0,249.1659,249.9186,249.1473,249.9186,7241.0
2022-02-14 11:50:00,269.03,269.03,267.93,268.13,7747.0,250.0023,250.0023,248.9801,249.1659,7747.0
2022-02-14 12:00:00,268.11,268.61,267.78,268.41,16098.0,249.1473,249.612,248.8407,249.4261,16098.0
2022-02-14 12:10:00,268.47,269.78,268.41,269.58,30345.0,249.4819,250.6992,249.4261,250.5134,30345.0
2022-02-14 12:20:00,269.56,270.35,269.56,270.35,17761.0,250.4948,251.2289,250.4948,251.2289,17761.0
2022-02-14 12:30:00,270.39,270.77,270.2,270.27,5968.0,251.2661,251.6192,251.0895,251.1546,5968.0
2022-02-14 12:40:00,270.41,271.19,270.41,271.12,8805.0,251.2846,252.0095,251.2846,251.9444,8805.0
2022-02-14 12:50:00,270.97,271.54,270.76,271.29,11137.0,251.805,252.3347,251.6099,252.1024,11137.0
2022-02-14 13:00:00,271.31,272.01,271.31,271.94,12363.0,252.121,252.7715,252.121,252.7064,12363.0
2022-02-14 13:10:00,271.98,272.24,271.75,272.23,14781.0,252.7436,252.9852,252.5299,252.9759,14781.0
2022-02-14 13:20:00,272.26,272.28,271.78,271.99,22203.0,253.0038,253.0224,252.5578,252.7529,22203.0
2022-02-14 13:30:00,272.05,272.05,271.27,271.9,18757.0,252.8087,252.8087,252.0838,252.6693,18757.0
2022-02-14 13:40:00,271.88,271.88,270.65,270.75,9332.0,252.6507,252.6507,251.5077,251.6006,9332.0
2022-02-14 13:50:00,270.57,270.86,270.04,270.18,18671.0,251.4333,251.7028,250.9408,251.0709,18671.0
2022-02-14 14:00:00,270.14,270.33,269.58,269.93,9106.0,251.0337,251.2103,250.5134,250.8386,9106.0
2022-02-14 14:10:00,269.73,270.19,269.58,269.87,13176.0,250.6527,251.0802,250.5134,250.7828,13176.0
2022-02-14 14:20:00,269.88,271.23,269.72,270.95,15656.0,250.7921,252.0467,250.6435,251.7865,15656.0
2022-02-14 14:30:00,270.65,271.18,270.31,270.98,17072.0,251.5077,252.0002,251.1917,251.8143,17072.0
2022-02-14 14:40:00,270.96,271.24,270.34,270.72,13913.0,251.7957,252.0559,251.2196,251.5727,13913.0
2022-02-14 14:50:00,270.6,271.64,270.58,271.27,9226.0,251.4612,252.4277,251.4426,252.0838,9226.0
2022-02-14 15:00:00,271.28,271.71,270.83,271.49,10529.0,252.0931,252.4927,251.6749,252.2883,10529.0
2022-02-14 15:10:00,271.52,271.98,271.14,271.64,26472.0,252.3161,252.7436,251.963,252.4277,26472.0
2022-02-14 15:20:00,271.62,272.2,271.41,271.84,16341.0,252.4091,252.948,252.2139,252.6135,16341.0
2022-02-14 15:30:00,271.79,272.59,271.79,272.35,23891.0,252.567,253.3105,252.567,253.0874,23891.0
2022-02-14 15:40:00,272.26,273.17,271.91,272.97,34745.0,253.0038,253.8494,252.6786,253.6636,34745.0
2022-02-14 15:50:00,272.69,272.76,271.94,272.33,125622.0,253.4034,253.4684,252.7064,253.0689,125622.0
2022-02-15 09:30:00,274.72,277.41,274.72,277.01,27074.0,255.2898,257.7896,255.2898,257.4178,27074.0
2022-02-15 09:40:00,276.75,277.73,276.64,277.4,15931.0,257.1762,258.0869,257.074,257.7803,15931.0
2022-02-15 09:50:00,277.39,277.39,275.93,276.14,20772.0,257.771,257.771,256.4142,256.6094,20772.0
2022-02-15 10:00:00,276.24,276.48,275.28,276.14,45835.0,256.7023,256.9253,255.8102,256.6094,45835.0
2022-02-15 10:10:00,276.08,276.57,275.25,276.33,11951.0,256.5536,257.009,255.7823,256.7859,11951.0
2022-02-15 10:20:00,276.31,276.84,275.87,276.47,10242.0,256.7674,257.2599,256.3585,256.916,10242.0
2022-02-15 10:30:00,276.46,276.51,276.07,276.48,6842.0,256.9067,256.9532,256.5443,256.9253,6842.0
2022-02-15 10:40:00,276.5,276.94,276.29,276.89,7758.0,256.9439,257.3528,256.7488,257.3063,7758.0
2022-02-15 10:50:00,276.99,277.66,276.8,277.45,19077.0,257.3993,258.0219,257.2227,257.8267,19077.0
2022-02-15 11:00:00,277.56,277.87,277.48,277.7,8057.0,257.9289,258.217,257.8546,258.059,8057.0
2022-02-15 11:10:00,277.57,277.75,277.15,277.44,7518.0,257.9382,258.1055,257.5479,257.8174,7518.0
2022-02-15 11:20:00,277.44,277.72,276.82,276.82,10060.0,257.8174,258.0776,257.2413,257.2413,10060.0
2022-02-15 11:30:00,277.11,277.5,277.05,277.34,11977.0,257.5108,257.8732,257.455,257.7245,11977.0
2022-02-15 11:40:00,277.32,277.4,276.63,276.99,9563.0,257.7059,257.7803,257.0647,257.3993,9563.0
2022-02-15 11:50:00,276.95,277.05,276.43,276.97,7259.0,257.3621,257.455,256.8789,257.3807,7259.0
2022-02-15 12:00:00,276.98,277.21,276.83,276.95,5322.0,257.39,257.6037,257.2506,257.3621,5322.0
2022-02-15 12:10:00,276.84,277.09,276.35,276.35,5197.0,257.2599,257.4922,256.8045,256.8045,5197.0
2022-02-15 12:20:00,276.31,276.31,275.79,276.14,5138.0,256.7674,256.7674,256.2841,256.6094,5138.0
2022-02-15 12:30:00,276.15,276.35,276.0,276.35,4276.0,256.6187,256.8045,256.4793,256.8045,4276.0
2022-02-15 12:40:00,276.31,276.31,275.55,275.63,13823.0,256.7674,256.7674,256.0611,256.1355,13823.0
2022-02-15 12:50:00,275.52,275.86,275.49,275.86,3828.0,256.0332,256.3492,256.0054,256.3492,3828.0
2022-02-15 13:00:00,275.9,276.16,275.79,276.1,4363.0,256.3864,256.628,256.2841,256.5722,4363.0
2022-02-15 13:10:00,276.1,276.13,275.71,275.71,3235.0,256.5722,256.6001,256.2098,256.2098,3235.0
2022-02-15 13:20:00,275.82,276.22,275.76,276.03,6222.0,256.312,256.6837,256.2563,256.5072,6222.0
2022-02-15 13:30:00,275.99,276.17,275.8,275.92,10029.0,256.47,256.6373,256.2934,256.4049,10029.0
2022-02-15 13:40:00,275.99,276.28,275.94,276.03,6912.0,256.47,256.7395,256.4235,256.5072,6912.0
2022-02-15 13:50:00,276.03,276.03,275.41,275.41,5539.0,256.5072,256.5072,255.931,255.931,5539.0
2022-02-15 14:00:00,275.44,275.45,274.23,274.59,13246.0,255.9589,255.9682,254.8345,255.169,13246.0
2022-02-15 14:10:00,274.73,274.94,274.49,274.78,15853.0,255.2991,255.4943,255.0761,255.3456,15853.0
2022-02-15 14:20:00,274.77,275.23,274.75,275.22,8630.0,255.3363,255.7637,255.3177,255.7545,8630.0
2022-02-15 14:30:00,275.17,275.38,274.62,275.26,12779.0,255.708,255.9031,255.1969,255.7916,12779.0
2022-02-15 14:40:00,275.19,275.36,274.7,274.75,10234.0,255.7266,255.8845,255.2712,255.3177,10234.0
2022-02-15 14:50:00,274.71,275.47,274.45,275.47,14182.0,255.2805,255.9868,255.0389,255.9868,14182.0
2022-02-15 15:00:00,275.44,275.78,275.29,275.29,17999.0,255.9589,256.2748,255.8195,255.8195,17999.0
2022-02-15 15:10:00,275.34,275.43,275.1,275.31,5687.0,255.866,255.9496,255.6429,255.8381,5687.0
2022-02-15 15:20:00,275.43,275.43,274.65,274.75,14668.0,255.9496,255.9496,255.2248,255.3177,14668.0
2022-02-15 15:30:00,274.73,274.73,273.63,273.75,26725.0,255.2991,255.2991,254.2769,254.3884,26725.0
2022-02-15 15:40:00,273.75,274.22,273.43,274.1,26366.0,254.3884,254.8252,254.0911,254.7137,26366.0
2022-02-15 15:50:00,274.16,275.15,274.16,275.13,101781.0,254.7694,255.6894,254.7694,255.6708,101781.0
2022-02-16 09:30:00,274.51,275.01,272.89,274.33,19736.0,255.0947,255.5593,253.5892,254.9274,19736.0
2022-02-16 09:40:00,274.9,274.95,273.82,274.25,16815.0,255.4571,255.5035,254.4535,254.8531,16815.0
2022-02-16 09:50:00,274.1,274.71,273.07,273.69,22875.0,254.7137,255.2805,253.7565,254.3327,22875.0
2022-02-16 10:00:00,273.63,273.91,272.96,273.01,17178.0,254.2769,254.5371,253.6543,253.7008,17178.0
2022-02-16 10:10:00,273.33,273.55,272.56,272.61,11833.0,253.9981,254.2026,253.2826,253.329,11833.0
2022-02-16 10:20:00,272.6,273.14,272.31,272.86,10443.0,253.3198,253.8216,253.0503,253.5614,10443.0
2022-02-16 10:30:00,272.81,273.33,272.63,272.63,15196.0,253.5149,253.9981,253.3476,253.3476,15196.0
2022-02-16 10:40:00,272.85,272.85,272.12,272.45,11597.0,253.5521,253.5521,252.8737,253.1804,11597.0
2022-02-16 10:50:00,272.46,272.78,272.06,272.46,15688.0,253.1897,253.487,252.8179,253.1897,15688.0
2022-02-16 11:00:00,272.61,273.19,272.61,272.99,9529.0,253.329,253.868,253.329,253.6822,9529.0
2022-02-16 11:10:00,273.08,273.46,272.87,273.28,4163.0,253.7658,254.1189,253.5707,253.9517,4163.0
2022-02-16 11:20:00,273.28,274.09,273.11,274.09,11410.0,253.9517,254.7044,253.7937,254.7044,11410.0
2022-02-16 11:30:00,274.04,274.1,273.78,273.88,8731.0,254.6579,254.7137,254.4163,254.5092,8731.0
2022-02-16 11:40:00,273.81,274.11,273.73,273.95,11445.0,254.4442,254.723,254.3698,254.5743,11445.0
2022-02-16 11:50:00,274.04,274.54,273.98,274.21,12421.0,254.6579,255.1225,254.6022,254.8159,12421.0
2022-02-16 12:00:00,274.31,275.09,274.3,274.88,7786.0,254.9088,255.6336,254.8995,255.4385,7786.0
2022-02-16 12:10:00,275.0,276.12,274.98,276.0,9919.0,255.55,256.5908,255.5314,256.4793,9919.0
2022-02-16 12:20:00,276.0,276.11,275.42,275.42,15530.0,256.4793,256.5815,255.9403,255.9403,15530.0
2022-02-16 12:30:00,275.34,275.34,273.9,274.3,17816.0,255.866,255.866,254.5278,254.8995,17816.0
2022-02-16 12:40:00,274.3,274.84,274.26,274.62,12292.0,254.8995,255.4013,254.8623,255.1969,12292.0
2022-02-16 12:50:00,274.64,275.01,274.64,274.95,19088.0,255.2155,255.5593,255.2155,255.5035,19088.0
2022-02-16 13:00:00,274.94,275.22,274.39,274.6,13976.0,255.4943,255.7545,254.9832,255.1783,13976.0
2022-02-16 13:10:00,274.55,274.65,274.32,274.32,6531.0,255.1318,255.2248,254.9181,254.9181,6531.0
2022-02-16 13:20:00,274.4,274.44,273.85,273.95,11027.0,254.9924,255.0296,254.4813,254.5743,11027.0
2022-02-16 13:30:00,274.01,274.44,273.97,274.36,16584.0,254.63,255.0296,254.5929,254.9553,16584.0
2022-02-16 13:40:00,274.27,275.08,274.03,275.03,6784.0,254.8716,255.6244,254.6486,255.5779,6784.0
2022-02-16 13:50:00,275.03,275.2,274.71,274.89,13339.0,255.5779,255.7359,255.2805,255.4478,13339.0
2022-02-16 14:00:00,275.3,275.9,274.6,275.58,9951.0,255.8288,256.3864,255.1783,256.089,9951.0
2022-02-16 14:10:00,275.49,275.72,274.97,275.47,10974.0,256.0054,256.2191,255.5221,255.9868,10974.0
2022-02-16 14:20:00,275.55,276.57,275.43,276.46,17330.0,256.0611,257.009,255.9496,256.9067,17330.0
2022-02-16 14:30:00,276.51,277.02,275.78,276.0,11875.0,256.9532,257.4271,256.2748,256.4793,11875.0
2022-02-16 14:40:00,275.97,276.03,275.48,276.03,13548.0,256.4514,256.5072,255.9961,256.5072,13548.0
2022-02-16 14:50:00,275.87,276.57,275.75,276.46,22733.0,256.3585,257.009,256.247,256.9067,22733.0
2022-02-16 15:00:00,276.49,276.65,276.0,276.65,19302.0,256.9346,257.0833,256.4793,257.0833,19302.0
2022-02-16 15:10:00,276.66,276.71,276.23,276.71,12129.0,257.0926,257.1391,256.693,257.1391,12129.0
2022-02-16 15:20:00,276.74,277.32,276.72,277.25,17846.0,257.1669,257.7059,257.1484,257.6409,17846.0
2022-02-16 15:30:00,277.25,277.42,276.82,277.42,28740.0,257.6409,257.7989,257.2413,257.7989,28740.0
2022-02-16 15:40:00,277.29,277.62,277.03,277.24,26197.0,257.678,257.9847,257.4364,257.6316,26197.0
2022-02-16 15:50:00,277.28,277.54,276.5,276.65,76059.0,257.6688,257.9104,256.9439,257.0833,76059.0
2022-02-17 09:30:00,274.55,275.34,273.45,275.34,11837.0,255.1318,255.866,254.1096,255.866,11837.0
2022-02-17 09:40:00,275.59,275.59,274.34,274.77,9617.0,256.0983,256.0983,254.9367,255.3363,9617.0
2022-02-17 09:50:00,274.77,274.95,272.82,273.18,22326.0,255.3363,255.5035,253.5242,253.8587,22326.0
2022-02-17 10:00:00,273.22,273.65,272.56,272.96,31536.0,253.8959,254.2955,253.2826,253.6543,31536.0
2022-02-17 10:10:00,273.27,273.94,272.69,273.83,22382.0,253.9424,254.565,253.4034,254.4628,22382.0
2022-02-17 10:20:00,273.83,273.83,272.87,273.44,14138.0,254.4628,254.4628,253.5707,254.1003,14138.0
2022-02-17 10:30:00,273.33,274.55,273.33,274.38,8610.0,253.9981,255.1318,253.9981,254.9739,8610.0
2022-02-17 10:40:00,274.47,275.25,274.27,274.37,19593.0,255.0575,255.7823,254.8716,254.9646,19593.0
2022-02-17 10:50:00,274.49,275.15,274.16,275.15,7753.0,255.0761,255.6894,254.7694,255.6894,7753.0
2022-02-17 11:00:00,275.22,275.22,273.98,274.01,14910.0,255.7545,255.7545,254.6022,254.63,14910.0
2022-02-17 11:10:00,274.0,275.24,274.0,275.09,10234.0,254.6207,255.773,254.6207,255.6336,10234.0
2022-02-17 11:20:00,274.98,274.98,274.47,274.5,5185.0,255.5314,255.5314,255.0575,255.0854,5185.0
2022-02-17 11:30:00,274.38,274.7,274.28,274.57,4943.0,254.9739,255.2712,254.8809,255.1504,4943.0
2022-02-17 11:40:00,274.57,275.66,274.49,275.66,6719.0,255.1504,256.1633,255.0761,256.1633,6719.0
2022-02-17 11:50:00,275.52,275.66,274.99,275.04,6612.0,256.0332,256.1633,255.5407,255.5872,6612.0
2022-02-17 12:00:00,274.96,275.98,274.96,275.88,8500.0,255.5128,256.4607,255.5128,256.3678,8500.0
2022-02-17 12:10:00,275.79,275.99,275.62,275.96,4006.0,256.2841,256.47,256.1262,256.4421,4006.0
2022-02-17 12:20:00,276.03,276.03,275.63,275.81,5705.0,256.5072,256.5072,256.1355,256.3027,5705.0
2022-02-17 12:30:00,275.69,275.78,275.42,275.55,4284.0,256.1912,256.2748,255.9403,256.0611,4284.0
2022-02-17 12:40:00,275.39,275.45,274.88,275.15,6548.0,255.9124,255.9682,255.4385,255.6894,6548.0
2022-02-17 12:50:00,275.2,275.29,275.05,275.18,2851.0,255.7359,255.8195,255.5965,255.7173,2851.0
2022-02-17 13:00:00,275.23,275.58,275.16,275.56,2224.0,255.7637,256.089,255.6987,256.0704,2224.0
2022-02-17 13:10:00,275.5,275.74,275.25,275.34,5797.0,256.0146,256.2377,255.7823,255.866,5797.0
2022-02-17 13:20:00,275.54,275.65,275.49,275.63,2263.0,256.0518,256.154,256.0054,256.1355,2263.0
2022-02-17 13:30:00,275.54,275.83,275.54,275.71,5782.0,256.0518,256.3213,256.0518,256.2098,5782.0
2022-02-17 13:40:00,275.63,275.63,275.49,275.5,2783.0,256.1355,256.1355,256.0054,256.0146,2783.0
2022-02-17 13:50:00,275.45,275.56,275.1,275.18,3602.0,255.9682,256.0704,255.6429,255.7173,3602.0
2022-02-17 14:00:00,275.09,275.09,274.55,274.65,8949.0,255.6336,255.6336,255.1318,255.2248,8949.0
2022-02-17 14:10:00,274.65,274.79,274.46,274.61,8381.0,255.2248,255.3549,255.0482,255.1876,8381.0
2022-02-17 14:20:00,274.52,274.52,274.05,274.28,6162.0,255.104,255.104,254.6672,254.8809,6162.0
2022-02-17 14:30:00,274.24,274.34,273.7,273.77,7470.0,254.8438,254.9367,254.342,254.407,7470.0
2022-02-17 14:40:00,273.77,274.44,273.73,274.44,12844.0,254.407,255.0296,254.3698,255.0296,12844.0
2022-02-17 14:50:00,274.48,274.56,274.07,274.15,8979.0,255.0668,255.1411,254.6858,254.7601,8979.0
2022-02-17 15:00:00,274.17,274.24,273.46,273.49,7595.0,254.7787,254.8438,254.1189,254.1468,7595.0
2022-02-17 15:10:00,273.58,273.7,273.29,273.56,10851.0,254.2304,254.342,253.961,254.2119,10851.0
2022-02-17 15:20:00,273.56,273.78,273.24,273.32,15828.0,254.2119,254.4163,253.9145,253.9888,15828.0
2022-02-17 15:30:00,273.36,274.27,273.27,274.17,18429.0,254.026,254.8716,253.9424,254.7787,18429.0
2022-02-17 15:40:00,274.04,274.33,273.76,273.8,21738.0,254.6579,254.9274,254.3977,254.4349,21738.0
2022-02-17 15:50:00,273.68,273.68,272.7,273.23,68929.0,254.3234,254.3234,253.4127,253.9052,68929.0
2022-02-18 09:30:00,273.43,274.92,272.31,274.62,36392.0,254.0911,255.4757,253.0503,255.1969,36392.0
2022-02-18 09:40:00,274.61,274.72,273.84,274.45,5731.0,255.1876,255.2898,254.4721,255.0389,5731.0
2022-02-18 09:50:00,274.79,275.56,273.98,275.5,12462.0,255.3549,256.0704,254.6022,256.0146,12462.0
2022-02-18 10:00:00,275.39,275.86,275.28,275.57,7945.0,255.9124,256.3492,255.8102,256.0797,7945.0
2022-02-18 10:10:00,275.44,276.29,274.98,275.77,14939.0,255.9589,256.7488,255.5314,256.2656,14939.0
2022-02-18 10:20:00,276.07,276.22,274.97,274.98,15561.0,256.5443,256.6837,255.5221,255.5314,15561.0
2022-02-18 10:30:00,275.18,275.32,274.84,274.98,9127.0,255.7173,255.8474,255.4013,255.5314,9127.0
2022-02-18 10:40:00,274.96,275.19,274.72,274.72,9904.0,255.5128,255.7266,255.2898,255.2898,9904.0
2022-02-18 10:50:00,274.9,275.27,274.2,274.2,12426.0,255.4571,255.8009,254.8066,254.8066,12426.0
2022-02-18 11:00:00,274.23,274.49,272.85,272.95,9260.0,254.8345,255.0761,253.5521,253.645,9260.0
2022-02-18 11:10:00,273.07,273.34,272.35,273.34,8520.0,253.7565,254.0074,253.0874,254.0074,8520.0
2022-02-18 11:20:00,273.28,273.82,273.26,273.48,7409.0,253.9517,254.4535,253.9331,254.1375,7409.0
2022-02-18 11:30:00,273.42,273.48,273.04,273.16,6817.0,254.0818,254.1375,253.7286,253.8401,6817.0
2022-02-18 11:40:00,273.24,273.49,272.77,272.91,8080.0,253.9145,254.1468,253.4777,253.6078,8080.0
2022-02-18 11:50:00,272.9,272.9,271.68,271.72,7367.0,253.5985,253.5985,252.4648,252.502,7367.0
2022-02-18 12:00:00,271.81,272.5,271.07,272.5,8345.0,252.5856,253.2268,251.898,253.2268,8345.0
2022-02-18 12:10:00,272.52,273.75,272.52,273.47,6376.0,253.2454,254.3884,253.2454,254.1282,6376.0
2022-02-18 12:20:00,273.44,273.44,272.46,272.8,10734.0,254.1003,254.1003,253.1897,253.5056,10734.0
2022-02-18 12:30:00,272.76,273.03,272.08,272.25,7221.0,253.4684,253.7193,252.8365,252.9945,7221.0
2022-02-18 12:40:00,272.21,272.63,272.21,272.41,8236.0,252.9573,253.3476,252.9573,253.1432,8236.0
2022-02-18 12:50:00,272.36,272.45,271.78,271.85,6822.0,253.0967,253.1804,252.5578,252.6228,6822.0
2022-02-18 13:00:00,271.75,272.09,271.49,271.54,9092.0,252.5299,252.8458,252.2883,252.3347,9092.0
2022-02-18 13:10:00,271.61,272.02,271.34,271.44,12636.0,252.3998,252.7808,252.1489,252.2418,12636.0
2022-02-18 13:20:00,271.61,272.26,271.38,271.46,16668.0,252.3998,253.0038,252.186,252.2604,16668.0
2022-02-18 13:30:00,271.36,271.88,271.22,271.85,8701.0,252.1675,252.6507,252.0374,252.6228,8701.0
2022-02-18 13:40:00,271.96,272.56,271.72,272.56,14773.0,252.725,253.2826,252.502,253.2826,14773.0
2022-02-18 13:50:00,272.36,272.41,272.14,272.3,11432.0,253.0967,253.1432,252.8923,253.041,11432.0
2022-02-18 14:00:00,272.31,272.48,271.87,271.95,5870.0,253.0503,253.2082,252.6414,252.7157,5870.0
2022-02-18 14:10:00,271.93,272.71,271.9,272.62,12571.0,252.6971,253.422,252.6693,253.3383,12571.0
2022-02-18 14:20:00,272.66,273.63,272.65,273.63,8616.0,253.3755,254.2769,253.3662,254.2769,8616.0
2022-02-18 14:30:00,273.49,273.73,272.5,272.5,21750.0,254.1468,254.3698,253.2268,253.2268,21750.0
2022-02-18 14:40:00,272.5,272.64,272.24,272.24,12004.0,253.2268,253.3569,252.9852,252.9852,12004.0
2022-02-18 14:50:00,272.09,273.03,272.06,272.56,36462.0,252.8458,253.7193,252.8179,253.2826,36462.0
2022-02-18 15:00:00,272.55,272.73,271.4,271.5,40980.0,253.2733,253.4406,252.2046,252.2976,40980.0
2022-02-18 15:10:00,271.52,272.11,271.34,271.45,14838.0,252.3161,252.8644,252.1489,252.2511,14838.0
2022-02-18 15:20:00,271.55,271.78,271.21,271.24,15537.0,252.344,252.5578,252.0281,252.0559,15537.0
2022-02-18 15:30:00,271.18,271.19,270.55,270.97,20029.0,252.0002,252.0095,251.4147,251.805,20029.0
2022-02-18 15:40:00,270.96,271.72,270.95,271.37,35330.0,251.7957,252.502,251.7865,252.1768,35330.0
2022-02-18 15:50:00,271.3,271.31,269.95,270.35,111573.0,252.1117,252.121,250.8572,251.2289,111573.0
2022-02-22 09:30:00,270.81,272.02,269.29,269.86,65292.0,251.6564,252.7808,250.2439,250.7735,65292.0
2022-02-22 09:40:00,269.92,270.29,268.58,269.95,17912.0,250.8293,251.1731,249.5841,250.8572,17912.0
2022-02-22 09:50:00,270.02,271.06,269.62,270.94,30168.0,250.9222,251.8887,250.5505,251.7772,30168.0
2022-02-22 10:00:00,271.0,271.0,269.73,270.37,29838.0,251.8329,251.8329,250.6527,251.2475,29838.0
2022-02-22 10:10:00,270.25,270.67,269.9,270.39,37130.0,251.136,251.5263,250.8107,251.2661,37130.0
2022-02-22 10:20:00,270.35,270.35,269.26,270.35,30046.0,251.2289,251.2289,250.216,251.2289,30046.0
2022-02-22 10:30:00,270.3,270.61,269.8,269.94,12841.0,251.1824,251.4705,250.7178,250.8479,12841.0
2022-02-22 10:40:00,270.06,270.14,265.28,265.3,74448.0,250.9594,251.0337,246.5175,246.5361,74448.0
2022-02-22 10:50:00,265.17,265.45,259.68,260.25,204766.0,246.4153,246.6755,241.3136,241.8432,204766.0
2022-02-22 11:00:00,260.12,261.29,259.08,259.27,97456.0,241.7224,242.8097,240.756,240.9326,97456.0
2022-02-22 11:10:00,259.42,259.92,258.09,258.98,47752.0,241.0719,241.5366,239.836,240.6631,47752.0
2022-02-22 11:20:00,259.24,261.93,259.0,260.02,93047.0,240.9047,243.4044,240.6816,241.6295,93047.0
2022-02-22 11:30:00,260.02,260.2,258.88,259.31,37411.0,241.6295,241.7968,240.5701,240.9697,37411.0
2022-02-22 11:40:00,259.33,260.01,258.58,259.07,29463.0,240.9883,241.6202,240.2914,240.7467,29463.0
2022-02-22 11:50:00,259.17,259.46,258.01,258.56,32647.0,240.8396,241.1091,239.7617,240.2728,32647.0
2022-02-22 12:00:00,258.51,260.08,258.51,259.94,18314.0,240.2263,241.6853,240.2263,241.5552,18314.0
2022-02-22 12:10:00,259.96,260.11,259.56,259.93,16708.0,241.5737,241.7131,241.202,241.5459,16708.0
2022-02-22 12:20:00,259.93,260.85,259.43,259.43,40236.0,241.5459,242.4008,241.0812,241.0812,40236.0
2022-02-22 12:30:00,259.5,260.19,259.3,260.0,25987.0,241.1463,241.7875,240.9604,241.6109,25987.0
2022-02-22 12:40:00,259.96,260.17,259.53,259.68,18602.0,241.5737,241.7689,241.1742,241.3136,18602.0
2022-02-22 12:50:00,259.71,259.96,259.44,259.65,16748.0,241.3414,241.5737,241.0905,241.2857,16748.0
2022-02-22 13:00:00,259.77,260.13,259.49,259.98,13466.0,241.3972,241.7317,241.137,241.5923,13466.0
2022-02-22 13:10:00,260.03,261.25,259.9,259.96,23499.0,241.6388,242.7725,241.518,241.5737,23499.0
2022-02-22 13:20:00,259.92,260.85,259.91,260.6,15723.0,241.5366,242.4008,241.5273,242.1685,15723.0
2022-02-22 13:30:00,260.58,260.67,259.75,260.1,27887.0,242.1499,242.2335,241.3786,241.7038,27887.0
2022-02-22 13:40:00,260.02,260.29,259.26,259.4,14107.0,241.6295,241.8804,240.9233,241.0534,14107.0
2022-02-22 13:50:00,259.27,259.64,259.06,259.53,14479.0,240.9326,241.2764,240.7374,241.1742,14479.0
2022-02-22 14:00:00,259.75,259.81,259.09,259.43,17344.0,241.3786,241.4344,240.7653,241.0812,17344.0
2022-02-22 14:10:00,259.46,259.91,259.13,259.69,14919.0,241.1091,241.5273,240.8025,241.3228,14919.0
2022-02-22 14:20:00,259.69,260.0,258.48,259.45,27968.0,241.3228,241.6109,240.1984,241.0998,27968.0
2022-02-22 14:30:00,259.2,260.02,259.03,259.44,17951.0,240.8675,241.6295,240.7095,241.0905,17951.0
2022-02-22 14:40:00,259.55,260.25,258.81,260.25,14774.0,241.1927,241.8432,240.5051,241.8432,14774.0
2022-02-22 14:50:00,260.21,261.4,259.86,260.9,24581.0,241.8061,242.9119,241.4808,242.4473,24581.0
2022-02-22 15:00:00,260.93,261.63,260.52,260.53,16108.0,242.4751,243.1256,242.0941,242.1034,16108.0
2022-02-22 15:10:00,260.44,261.28,260.44,260.64,23990.0,242.0198,242.8004,242.0198,242.2057,23990.0
2022-02-22 15:20:00,260.6,261.04,260.05,260.7,26179.0,242.1685,242.5774,241.6574,242.2614,26179.0
2022-02-22 15:30:00,260.51,261.25,260.13,260.9,36876.0,242.0848,242.7725,241.7317,242.4473,36876.0
2022-02-22 15:40:00,261.0,261.0,259.12,259.25,53786.0,242.5402,242.5402,240.7932,240.914,53786.0
2022-02-22 15:50:00,259.19,259.19,257.94,258.35,307401.0,240.8582,240.8582,239.6966,240.0776,307401.0
2022-02-23 09:30:00,259.18,259.79,257.3,257.39,87231.0,240.8489,241.4158,239.1019,239.1855,87231.0
2022-02-23 09:40:00,257.16,257.17,253.77,254.61,110749.0,238.9718,238.9811,235.8216,236.6021,110749.0
2022-02-23 09:50:00,254.71,255.01,252.44,252.45,67047.0,236.6951,236.9738,234.5856,234.5949,67047.0
2022-02-23 10:00:00,252.44,252.5,251.27,251.27,76284.0,234.5856,234.6414,233.4984,233.4984,76284.0
2022-02-23 10:10:00,251.16,252.18,250.52,251.44,80070.0,233.3961,234.344,232.8014,233.6563,80070.0
2022-02-23 10:20:00,251.43,251.73,250.48,251.09,50577.0,233.6471,233.9258,232.7642,233.3311,50577.0
2022-02-23 10:30:00,250.99,251.88,250.45,251.46,67834.0,233.2382,234.0652,232.7364,233.6749,67834.0
2022-02-23 10:40:00,251.47,253.12,251.42,252.89,53804.0,233.6842,235.2175,233.6378,235.0038,53804.0
2022-02-23 10:50:00,252.88,253.9,252.41,252.63,44621.0,234.9945,235.9424,234.5577,234.7622,44621.0
2022-02-23 11:00:00,252.55,253.23,251.23,252.01,62959.0,234.6878,235.3197,233.4612,234.186,62959.0
2022-02-23 11:10:00,252.01,252.1,251.54,252.04,34193.0,234.186,234.2697,233.7493,234.2139,34193.0
2022-02-23 11:20:00,252.04,252.1,251.7,251.82,30805.0,234.2139,234.2697,233.898,234.0095,30805.0
2022-02-23 11:30:00,251.87,252.07,251.56,251.97,31155.0,234.0559,234.2418,233.7679,234.1489,31155.0
2022-02-23 11:40:00,251.97,252.11,251.34,251.34,39239.0,234.1489,234.279,233.5634,233.5634,39239.0
2022-02-23 11:50:00,251.34,251.63,251.03,251.47,24905.0,233.5634,233.8329,233.2753,233.6842,24905.0
2022-02-23 12:00:00,251.47,251.71,251.14,251.68,21386.0,233.6842,233.9072,233.3776,233.8794,21386.0
2022-02-23 12:10:00,251.98,253.1,251.74,253.1,39792.0,234.1582,235.1989,233.9351,235.1989,39792.0
2022-02-23 12:20:00,253.3,254.07,252.94,253.75,40820.0,235.3848,236.1003,235.0503,235.803,40820.0
2022-02-23 12:30:00,253.75,254.33,253.18,253.33,29901.0,235.803,236.3419,235.2733,235.4127,29901.0
2022-02-23 12:40:00,253.37,254.16,253.23,253.5,21207.0,235.4498,236.184,235.3197,235.5706,21207.0
2022-02-23 12:50:00,253.51,253.66,252.74,253.35,24667.0,235.5799,235.7193,234.8644,235.4313,24667.0
2022-02-23 13:00:00,253.54,253.66,253.23,253.66,11732.0,235.6078,235.7193,235.3197,235.7193,11732.0
2022-02-23 13:10:00,253.9,253.9,253.01,253.74,29633.0,235.9424,235.9424,235.1153,235.7937,29633.0
2022-02-23 13:20:00,253.68,253.98,253.32,253.73,37156.0,235.7379,236.0167,235.4034,235.7844,37156.0
2022-02-23 13:30:00,253.83,254.22,253.4,254.17,18206.0,235.8773,236.2397,235.4777,236.1933,18206.0
2022-02-23 13:40:00,254.12,255.65,254.06,255.53,30357.0,236.1468,237.5686,236.091,237.4571,30357.0
2022-02-23 13:50:00,255.44,255.47,254.63,255.32,27578.0,237.3734,237.4013,236.6207,237.2619,27578.0
2022-02-23 14:00:00,255.26,255.66,254.83,255.15,16880.0,237.2062,237.5779,236.8066,237.1039,16880.0
2022-02-23 14:10:00,255.39,255.5,254.62,255.0,19312.0,237.327,237.4292,236.6114,236.9646,19312.0
2022-02-23 14:20:00,255.0,255.14,253.9,254.02,20075.0,236.9646,237.0947,235.9424,236.0539,20075.0
2022-02-23 14:30:00,254.07,254.17,253.36,253.44,29791.0,236.1003,236.1933,235.4405,235.5149,29791.0
2022-02-23 14:40:00,253.37,253.92,252.86,253.57,17720.0,235.4498,235.9609,234.9759,235.6357,17720.0
2022-02-23 14:50:00,253.69,254.13,253.52,253.79,26329.0,235.7472,236.1561,235.5892,235.8401,26329.0
2022-02-23 15:00:00,253.77,253.87,253.15,253.4,23281.0,235.8216,235.9145,235.2454,235.4777,23281.0
2022-02-23 15:10:00,253.43,254.12,253.22,253.72,37386.0,235.5056,236.1468,235.3105,235.7751,37386.0
2022-02-23 15:20:00,253.74,254.97,253.7,254.95,29814.0,235.7937,236.9367,235.7565,236.9181,29814.0
2022-02-23 15:30:00,254.95,255.09,254.26,254.29,35347.0,236.9181,237.0482,236.2769,236.3048,35347.0
2022-02-23 15:40:00,254.27,254.55,253.75,253.84,43253.0,236.2862,236.5464,235.803,235.8866,43253.0
2022-02-23 15:50:00,253.82,254.1,253.45,253.66,171191.0,235.868,236.1282,235.5242,235.7193,171191.0
2022-02-24 09:30:00,251.14,251.46,247.96,249.38,48780.0,233.3776,233.6749,230.4225,231.742,48780.0
2022-02-24 09:40:00,249.02,250.86,248.75,250.77,19254.0,231.4075,233.1174,231.1566,233.0337,19254.0
2022-02-24 09:50:00,251.02,251.8,250.67,251.79,20936.0,233.2661,233.9909,232.9408,233.9816,20936.0
2022-02-24 10:00:00,251.75,252.04,250.47,252.04,31729.0,233.9444,234.2139,232.755,234.2139,31729.0
2022-02-24 10:10:00,251.91,253.52,251.41,253.4,24087.0,234.0931,235.5892,233.6285,235.4777,24087.0
2022-02-24 10:20:00,253.19,253.24,250.88,252.02,16204.0,235.2826,235.329,233.136,234.1953,16204.0
2022-02-24 10:30:00,251.85,252.67,251.19,252.4,13270.0,234.0373,234.7994,233.424,234.5484,13270.0
2022-02-24 10:40:00,252.23,252.66,251.55,252.5,11487.0,234.3905,234.7901,233.7586,234.6414,11487.0
2022-02-24 10:50:00,252.5,252.68,250.75,251.18,9960.0,234.6414,234.8086,233.0151,233.4147,9960.0
2022-02-24 11:00:00,251.17,251.97,250.41,251.9,9866.0,233.4054,234.1489,232.6992,234.0838,9866.0
2022-02-24 11:10:00,251.75,252.32,250.96,251.24,23482.0,233.9444,234.4741,233.2103,233.4705,23482.0
2022-02-24 11:20:00,251.07,251.19,249.7,250.14,20568.0,233.3125,233.424,232.0394,232.4483,20568.0
2022-02-24 11:30:00,250.11,250.74,249.6,249.82,22078.0,232.4204,233.0059,231.9465,232.1509,22078.0
2022-02-24 11:40:00,249.65,249.88,248.37,249.22,16901.0,231.9929,232.2067,230.8035,231.5934,16901.0
2022-02-24 11:50:00,249.32,250.59,249.14,250.59,18607.0,231.6863,232.8665,231.519,232.8665,18607.0
2022-02-24 12:00:00,250.31,250.31,248.84,248.91,12633.0,232.6063,232.6063,231.2402,231.3053,12633.0
2022-02-24 12:10:00,248.93,249.36,248.7,248.87,20644.0,231.3239,231.7235,231.1101,231.2681,20644.0
2022-02-24 12:20:00,248.9,248.97,248.01,248.7,20289.0,231.296,231.361,230.4689,231.1101,20289.0
2022-02-24 12:30:00,248.55,249.67,247.86,249.67,10012.0,230.9707,232.0115,230.3295,232.0115,10012.0
2022-02-24 12:40:00,249.65,249.73,249.15,249.21,9664.0,231.9929,232.0673,231.5283,231.5841,9664.0
2022-02-24 12:50:00,249.39,249.42,248.6,248.75,9211.0,231.7513,231.7792,231.0172,231.1566,9211.0
2022-02-24 13:00:00,248.58,249.19,247.92,249.14,12193.0,230.9986,231.5655,230.3853,231.519,12193.0
2022-02-24 13:10:00,249.14,249.51,248.93,249.18,9650.0,231.519,231.8628,231.3239,231.5562,9650.0
2022-02-24 13:20:00,249.26,249.64,248.35,248.35,10701.0,231.6305,231.9837,230.7849,230.7849,10701.0
2022-02-24 13:30:00,248.41,249.19,248.34,249.08,11482.0,230.8406,231.5655,230.7756,231.4633,11482.0
2022-02-24 13:40:00,249.11,249.82,247.96,249.76,11644.0,231.4911,232.1509,230.4225,232.0952,11644.0
2022-02-24 13:50:00,249.88,250.24,248.47,248.75,14904.0,232.2067,232.5412,230.8964,231.1566,14904.0
2022-02-24 14:00:00,249.03,249.19,248.31,248.32,11612.0,231.4168,231.5655,230.7477,230.757,11612.0
2022-02-24 14:10:00,248.37,249.5,248.21,249.44,29636.0,230.8035,231.8536,230.6548,231.7978,29636.0
2022-02-24 14:20:00,249.47,250.1,249.05,249.44,57985.0,231.8257,232.4111,231.4354,231.7978,57985.0
2022-02-24 14:30:00,249.43,250.7,249.24,250.59,49250.0,231.7885,232.9687,231.6119,232.8665,49250.0
2022-02-24 14:40:00,250.49,251.17,249.76,250.89,13848.0,232.7735,233.4054,232.0952,233.1452,13848.0
2022-02-24 14:50:00,250.89,251.65,250.65,251.65,18210.0,233.1452,233.8515,232.9222,233.8515,18210.0
2022-02-24 15:00:00,251.72,252.27,251.55,251.78,19338.0,233.9165,234.4276,233.7586,233.9723,19338.0
2022-02-24 15:10:00,251.78,252.2,251.41,251.74,18679.0,233.9723,234.3626,233.6285,233.9351,18679.0
2022-02-24 15:20:00,251.6,252.03,251.25,251.34,36748.0,233.805,234.2046,233.4798,233.5634,36748.0
2022-02-24 15:30:00,251.3,252.39,251.29,252.34,58218.0,233.5262,234.5392,233.517,234.4927,58218.0
2022-02-24 15:40:00,252.39,253.36,252.18,253.09,37926.0,234.5392,235.4405,234.344,235.1896,37926.0
2022-02-24 15:50:00,253.24,254.47,253.24,254.01,107081.0,235.329,236.472,235.329,236.0446,107081.0
2022-02-25 09:30:00,255.64,260.0,255.3,259.79,50572.0,237.5593,241.6109,237.2433,241.4158,50572.0
2022-02-25 09:40:00,259.56,259.79,257.92,258.2,9397.0,241.202,241.4158,239.678,239.9382,9397.0
2022-02-25 09:50:00,258.16,258.51,257.34,257.8,22093.0,239.9011,240.2263,239.1391,239.5665,22093.0
2022-02-25 10:00:00,257.98,259.23,257.53,258.87,25243.0,239.7338,240.8954,239.3156,240.5608,25243.0
2022-02-25 10:10:00,258.87,259.07,258.04,258.8,13464.0,240.5608,240.7467,239.7895,240.4958,13464.0
2022-02-25 10:20:00,258.67,259.54,258.67,259.5,12543.0,240.375,241.1835,240.375,241.1463,12543.0
2022-02-25 10:30:00,259.5,260.11,258.82,258.82,16215.0,241.1463,241.7131,240.5144,240.5144,16215.0
2022-02-25 10:40:00,258.89,259.98,258.89,259.8,10966.0,240.5794,241.5923,240.5794,241.4251,10966.0
2022-02-25 10:50:00,259.71,260.97,259.71,260.36,18347.0,241.3414,242.5123,241.3414,241.9455,18347.0
2022-02-25 11:00:00,260.47,261.48,260.02,261.14,30317.0,242.0477,242.9862,241.6295,242.6703,30317.0
2022-02-25 11:10:00,261.21,261.71,261.0,261.22,22828.0,242.7353,243.2,242.5402,242.7446,22828.0
2022-02-25 11:20:00,261.35,261.84,261.12,261.32,9012.0,242.8654,243.3208,242.6517,242.8376,9012.0
2022-02-25 11:30:00,261.21,261.21,260.16,260.88,19899.0,242.7353,242.7353,241.7596,242.4287,19899.0
2022-02-25 11:40:00,260.92,260.92,260.18,260.39,14248.0,242.4659,242.4659,241.7782,241.9733,14248.0
2022-02-25 11:50:00,260.31,261.55,260.3,261.44,17826.0,241.899,243.0513,241.8897,242.9491,17826.0
2022-02-25 12:00:00,261.44,261.87,261.04,261.48,21395.0,242.9491,243.3487,242.5774,242.9862,21395.0
2022-02-25 12:10:00,261.39,261.45,260.51,260.61,7269.0,242.9026,242.9584,242.0848,242.1778,7269.0
2022-02-25 12:20:00,260.5,261.11,260.24,261.03,14283.0,242.0756,242.6424,241.8339,242.5681,14283.0
2022-02-25 12:30:00,261.06,261.67,261.01,261.44,9028.0,242.5959,243.1628,242.5495,242.9491,9028.0
2022-02-25 12:40:00,261.49,261.78,261.19,261.59,9457.0,242.9955,243.265,242.7168,243.0885,9457.0
2022-02-25 12:50:00,261.62,261.64,261.0,261.19,9679.0,243.1163,243.1349,242.5402,242.7168,9679.0
2022-02-25 13:00:00,261.47,261.59,260.7,260.8,5681.0,242.977,243.0885,242.2614,242.3543,5681.0
2022-02-25 13:10:00,260.79,261.18,260.34,261.05,7812.0,242.345,242.7075,241.9269,242.5867,7812.0
2022-02-25 13:20:00,261.05,261.2,260.79,260.99,5525.0,242.5867,242.726,242.345,242.5309,5525.0
2022-02-25 13:30:00,261.05,261.68,261.0,261.07,11101.0,242.5867,243.1721,242.5402,242.6052,11101.0
2022-02-25 13:40:00,261.1,262.29,261.1,262.29,12049.0,242.6331,243.739,242.6331,243.739,12049.0
2022-02-25 13:50:00,262.33,262.42,261.39,261.4,12319.0,243.7761,243.8598,242.9026,242.9119,12319.0
2022-02-25 14:00:00,261.4,261.81,260.88,260.88,8725.0,242.9119,243.2929,242.4287,242.4287,8725.0
2022-02-25 14:10:00,260.78,261.18,260.43,260.81,9175.0,242.3358,242.7075,242.0105,242.3636,9175.0
2022-02-25 14:20:00,260.81,261.42,260.81,260.97,8949.0,242.3636,242.9305,242.3636,242.5123,8949.0
2022-02-25 14:30:00,261.06,261.42,260.53,260.66,9989.0,242.5959,242.9305,242.1034,242.2242,9989.0
2022-02-25 14:40:00,260.54,260.62,260.02,260.06,11474.0,242.1127,242.1871,241.6295,241.6667,11474.0
2022-02-25 14:50:00,259.95,260.34,259.3,260.05,10172.0,241.5645,241.9269,240.9604,241.6574,10172.0
2022-02-25 15:00:00,260.09,260.09,259.47,259.92,19131.0,241.6946,241.6946,241.1184,241.5366,19131.0
2022-02-25 15:10:00,259.86,260.08,259.51,260.08,6812.0,241.4808,241.6853,241.1556,241.6853,6812.0
2022-02-25 15:20:00,260.16,260.51,259.97,260.11,19417.0,241.7596,242.0848,241.583,241.7131,19417.0
2022-02-25 15:30:00,260.1,260.35,259.37,259.74,27790.0,241.7038,241.9362,241.0255,241.3693,27790.0
2022-02-25 15:40:00,259.7,260.17,259.46,259.82,33333.0,241.3321,241.7689,241.1091,241.4437,33333.0
2022-02-25 15:50:00,259.9,260.52,259.7,260.43,87676.0,241.518,242.0941,241.3321,242.0105,87676.0
2022-02-28 09:30:00,256.49,258.63,256.01,258.42,26616.0,238.3492,240.3378,237.9031,240.1427,26616.0
2022-02-28 09:40:00,257.82,258.87,256.68,257.83,7267.0,239.5851,240.5608,238.5257,239.5944,7267.0
2022-02-28 09:50:00,257.74,258.52,257.24,257.97,17943.0,239.5108,240.2356,239.0461,239.7245,17943.0
2022-02-28 10:00:00,257.86,258.08,256.98,256.98,15765.0,239.6223,239.8267,238.8045,238.8045,15765.0
2022-02-28 10:10:00,257.08,257.51,256.13,256.32,15365.0,238.8974,239.297,238.0146,238.1912,15365.0
2022-02-28 10:20:00,256.54,257.1,256.35,256.66,25249.0,238.3956,238.916,238.2191,238.5071,25249.0
2022-02-28 10:30:00,256.63,257.75,256.61,257.57,27598.0,238.4793,239.5201,238.4607,239.3528,27598.0
2022-02-28 10:40:00,257.54,257.78,257.09,257.37,21349.0,239.3249,239.5479,238.9067,239.1669,21349.0
2022-02-28 10:50:00,257.29,257.73,256.56,257.48,22690.0,239.0926,239.5015,238.4142,239.2692,22690.0
2022-02-28 11:00:00,257.51,257.86,257.03,257.08,20479.0,239.297,239.6223,238.851,238.8974,20479.0
2022-02-28 11:10:00,257.03,257.73,256.8,257.5,26993.0,238.851,239.5015,238.6372,239.2877,26993.0
2022-02-28 11:20:00,257.53,258.59,257.4,258.09,27374.0,239.3156,240.3006,239.1948,239.836,27374.0
2022-02-28 11:30:00,258.05,258.39,257.44,257.7,46593.0,239.7988,240.1148,239.232,239.4736,46593.0
2022-02-28 11:40:00,257.75,258.09,257.19,257.66,19328.0,239.5201,239.836,238.9997,239.4364,19328.0
2022-02-28 11:50:00,257.46,257.8,257.28,257.52,17058.0,239.2506,239.5665,239.0833,239.3063,17058.0
2022-02-28 12:00:00,257.57,257.69,255.82,255.97,13700.0,239.3528,239.4643,237.7266,237.866,13700.0
2022-02-28 12:10:00,255.85,255.93,255.23,255.81,17978.0,237.7544,237.8288,237.1783,237.7173,17978.0
2022-02-28 12:20:00,255.87,255.89,255.26,255.63,20857.0,237.773,237.7916,237.2062,237.55,20857.0
2022-02-28 12:30:00,255.69,255.97,255.17,255.29,16272.0,237.6058,237.866,237.1225,237.234,16272.0
2022-02-28 12:40:00,255.19,255.24,254.72,255.24,18389.0,237.1411,237.1876,236.7044,237.1876,18389.0
2022-02-28 12:50:00,255.25,255.31,254.81,255.17,7288.0,237.1969,237.2526,236.788,237.1225,7288.0
2022-02-28 13:00:00,255.38,255.98,255.26,255.95,9551.0,237.3177,237.8752,237.2062,237.8474,9551.0
2022-02-28 13:10:00,255.95,256.2,255.28,255.33,10955.0,237.8474,238.0797,237.2248,237.2712,10955.0
2022-02-28 13:20:00,255.32,255.63,254.82,255.6,20485.0,237.2619,237.55,236.7973,237.5221,20485.0
2022-02-28 13:30:00,255.45,255.81,255.11,255.71,15892.0,237.3827,237.7173,237.0668,237.6243,15892.0
2022-02-28 13:40:00,255.82,256.13,255.37,255.73,23943.0,237.7266,238.0146,237.3084,237.6429,23943.0
2022-02-28 13:50:00,255.91,256.34,255.67,255.67,16359.0,237.8102,238.2098,237.5872,237.5872,16359.0
2022-02-28 14:00:00,255.69,255.69,254.16,254.18,13903.0,237.6058,237.6058,236.184,236.2026,13903.0
2022-02-28 14:10:00,254.13,254.52,253.66,254.52,19070.0,236.1561,236.5185,235.7193,236.5185,19070.0
2022-02-28 14:20:00,254.43,254.57,254.02,254.32,11009.0,236.4349,236.565,236.0539,236.3327,11009.0
2022-02-28 14:30:00,254.38,254.63,253.84,254.24,11278.0,236.3884,236.6207,235.8866,236.2583,11278.0
2022-02-28 14:40:00,254.26,255.38,254.18,254.85,20570.0,236.2769,237.3177,236.2026,236.8252,20570.0
2022-02-28 14:50:00,254.86,254.92,254.56,254.87,15886.0,236.8345,236.8902,236.5557,236.8438,15886.0
2022-02-28 15:00:00,254.8,255.48,254.49,255.35,19993.0,236.7787,237.4106,236.4906,237.2898,19993.0
2022-02-28 15:10:00,255.09,255.45,254.74,255.25,14816.0,237.0482,237.3827,236.7229,237.1969,14816.0
2022-02-28 15:20:00,255.44,255.91,255.3,255.3,16822.0,237.3734,237.8102,237.2433,237.2433,16822.0
2022-02-28 15:30:00,255.14,255.23,254.34,254.45,31976.0,237.0947,237.1783,236.3512,236.4535,31976.0
2022-02-28 15:40:00,254.52,256.3,254.36,255.83,60882.0,236.5185,238.1726,236.3698,237.7359,60882.0
2022-02-28 15:50:00,255.97,257.13,255.76,256.7,274032.0,237.866,238.9439,237.6708,238.5443,274032.0
2022-03-01 09:30:00,256.7,259.29,255.53,257.9,32166.0,238.5443,240.9511,237.4571,239.6594,32166.0
2022-03-01 09:40:00,257.71,258.01,256.5,257.69,27323.0,239.4829,239.7617,238.3585,239.4643,27323.0
2022-03-01 09:50:00,257.58,257.6,255.84,256.76,29333.0,239.3621,239.3807,237.7451,238.6001,29333.0
2022-03-01 10:00:00,256.32,257.35,255.87,256.24,43104.0,238.1912,239.1483,237.773,238.1169,43104.0
2022-03-01 10:10:00,256.15,257.34,255.98,257.03,62205.0,238.0332,239.1391,237.8752,238.851,62205.0
2022-03-01 10:20:00,257.06,257.39,256.13,256.64,24235.0,238.8789,239.1855,238.0146,238.4886,24235.0
2022-03-01 10:30:00,256.64,256.9,255.66,255.67,59759.0,238.4886,238.7302,237.5779,237.5872,59759.0
2022-03-01 10:40:00,255.8,256.42,255.49,256.42,69970.0,237.708,238.2841,237.4199,238.2841,69970.0
2022-03-01 10:50:00,256.59,257.08,256.15,256.81,25904.0,238.4421,238.8974,238.0332,238.6465,25904.0
2022-03-01 11:00:00,256.78,258.84,256.78,258.0,14456.0,238.6187,240.533,238.6187,239.7524,14456.0
2022-03-01 11:10:00,258.03,259.33,257.78,258.28,29406.0,239.7803,240.9883,239.5479,240.0126,29406.0
2022-03-01 11:20:00,258.26,259.08,258.05,258.25,16881.0,239.994,240.756,239.7988,239.9847,16881.0
2022-03-01 11:30:00,258.19,258.22,256.7,256.9,18490.0,239.9289,239.9568,238.5443,238.7302,18490.0
2022-03-01 11:40:00,256.95,257.59,256.05,256.44,17253.0,238.7766,239.3714,237.9403,238.3027,17253.0
2022-03-01 11:50:00,256.58,256.63,255.81,256.11,14334.0,238.4328,238.4793,237.7173,237.996,14334.0
2022-03-01 12:00:00,256.13,256.13,255.29,255.66,19131.0,238.0146,238.0146,237.234,237.5779,19131.0
2022-03-01 12:10:00,255.58,256.09,254.71,255.84,20943.0,237.5035,237.9775,236.6951,237.7451,20943.0
2022-03-01 12:20:00,255.95,256.24,255.49,256.01,16915.0,237.8474,238.1169,237.4199,237.9031,16915.0
2022-03-01 12:30:00,255.99,256.27,255.72,255.86,7529.0,237.8845,238.1447,237.6336,237.7637,7529.0
2022-03-01 12:40:00,256.09,256.21,255.62,256.21,6861.0,237.9775,238.089,237.5407,238.089,6861.0
2022-03-01 12:50:00,256.18,256.73,256.11,256.73,14848.0,238.0611,238.5722,237.996,238.5722,14848.0
2022-03-01 13:00:00,256.64,256.89,255.9,255.95,7619.0,238.4886,238.7209,237.8009,237.8474,7619.0
2022-03-01 13:10:00,256.09,256.15,255.47,255.53,9525.0,237.9775,238.0332,237.4013,237.4571,9525.0
2022-03-01 13:20:00,255.48,255.69,254.64,254.76,9427.0,237.4106,237.6058,236.63,236.7415,9427.0
2022-03-01 13:30:00,254.68,254.91,254.24,254.71,9093.0,236.6672,236.8809,236.2583,236.6951,9093.0
2022-03-01 13:40:00,254.68,254.68,253.74,254.16,8245.0,236.6672,236.6672,235.7937,236.184,8245.0
2022-03-01 13:50:00,254.04,255.1,253.94,254.78,12420.0,236.0725,237.0575,235.9795,236.7601,12420.0
2022-03-01 14:00:00,254.85,255.25,254.48,254.7,12650.0,236.8252,237.1969,236.4813,236.6858,12650.0
2022-03-01 14:10:00,254.7,255.4,254.47,255.36,10459.0,236.6858,237.3363,236.472,237.2991,10459.0
2022-03-01 14:20:00,255.46,257.08,255.19,256.81,20672.0,237.392,238.8974,237.1411,238.6465,20672.0
2022-03-01 14:30:00,256.76,257.28,256.08,257.11,9500.0,238.6001,239.0833,237.9682,238.9253,9500.0
2022-03-01 14:40:00,257.11,257.36,256.79,256.84,10622.0,238.9253,239.1576,238.628,238.6744,10622.0
2022-03-01 14:50:00,256.68,256.68,256.15,256.6,15706.0,238.5257,238.5257,238.0332,238.4514,15706.0
2022-03-01 15:00:00,256.45,257.76,256.39,256.94,21625.0,238.312,239.5293,238.2562,238.7673,21625.0
2022-03-01 15:10:00,257.0,257.01,256.02,256.02,19253.0,238.8231,238.8324,237.9124,237.9124,19253.0
2022-03-01 15:20:00,256.04,256.54,255.96,256.2,17355.0,237.931,238.3956,237.8567,238.0797,17355.0
2022-03-01 15:30:00,256.21,256.48,255.84,256.25,24414.0,238.089,238.3399,237.7451,238.1261,24414.0
2022-03-01 15:40:00,256.18,256.55,254.99,255.02,41341.0,238.0611,238.4049,236.9553,236.9831,41341.0
2022-03-01 15:50:00,255.04,255.49,254.48,255.09,140158.0,237.0017,237.4199,236.4813,237.0482,140158.0
2022-03-02 09:30:00,257.49,258.21,256.46,258.03,38392.0,239.2784,239.9475,238.3213,239.7803,38392.0
2022-03-02 09:40:00,258.04,260.83,258.04,260.45,30735.0,239.7895,242.3822,239.7895,242.0291,30735.0
2022-03-02 09:50:00,260.23,260.8,259.91,260.11,20355.0,241.8247,242.3543,241.5273,241.7131,20355.0
2022-03-02 10:00:00,260.47,260.84,259.75,259.75,18362.0,242.0477,242.3915,241.3786,241.3786,18362.0
2022-03-02 10:10:00,259.86,260.99,259.86,260.99,19052.0,241.4808,242.5309,241.4808,242.5309,19052.0
2022-03-02 10:20:00,261.19,263.23,261.09,262.48,57704.0,242.7168,244.6125,242.6238,243.9155,57704.0
2022-03-02 10:30:00,262.48,263.75,261.28,263.72,18511.0,243.9155,245.0957,242.8004,245.0678,18511.0
2022-03-02 10:40:00,263.83,265.45,263.25,265.25,21604.0,245.17,246.6755,244.6311,246.4896,21604.0
2022-03-02 10:50:00,265.15,265.99,265.02,265.68,99210.0,246.3967,247.1773,246.2759,246.8892,99210.0
2022-03-02 11:00:00,265.44,267.42,265.29,266.85,47662.0,246.6662,248.5061,246.5268,247.9764,47662.0
2022-03-02 11:10:00,266.7,267.42,266.59,266.65,25677.0,247.837,248.5061,247.7348,247.7906,25677.0
2022-03-02 11:20:00,266.68,267.81,265.93,267.17,46343.0,247.8185,248.8685,247.1215,248.2738,46343.0
2022-03-02 11:30:00,267.24,268.85,267.08,267.71,26769.0,248.3389,249.835,248.1902,248.7756,26769.0
2022-03-02 11:40:00,267.61,268.06,267.11,267.62,13850.0,248.6827,249.1009,248.218,248.692,13850.0
2022-03-02 11:50:00,267.63,268.49,267.48,268.32,22332.0,248.7013,249.5004,248.5619,249.3425,22332.0
2022-03-02 12:00:00,268.41,268.41,267.35,267.87,13259.0,249.4261,249.4261,248.4411,248.9243,13259.0
2022-03-02 12:10:00,267.75,268.2,267.31,267.73,17241.0,248.8128,249.231,248.4039,248.7942,17241.0
2022-03-02 12:20:00,267.82,268.51,267.56,268.49,12769.0,248.8778,249.519,248.6362,249.5004,12769.0
2022-03-02 12:30:00,268.47,269.05,268.34,269.03,11032.0,249.4819,250.0208,249.3611,250.0023,11032.0
2022-03-02 12:40:00,268.95,269.57,268.94,269.29,25149.0,249.9279,250.5041,249.9186,250.2439,25149.0
2022-03-02 12:50:00,269.27,269.66,269.05,269.31,22374.0,250.2253,250.5877,250.0208,250.2624,22374.0
2022-03-02 13:00:00,269.3,269.73,269.2,269.32,16254.0,250.2532,250.6527,250.1602,250.2717,16254.0
2022-03-02 13:10:00,269.34,269.53,269.13,269.19,16341.0,250.2903,250.4669,250.0952,250.1509,16341.0
2022-03-02 13:20:00,269.18,269.6,269.16,269.32,16220.0,250.1416,250.5319,250.1231,250.2717,16220.0
2022-03-02 13:30:00,269.32,270.43,269.32,270.11,23531.0,250.2717,251.3032,250.2717,251.0059,23531.0
2022-03-02 13:40:00,270.1,270.19,269.68,269.95,18772.0,250.9966,251.0802,250.6063,250.8572,18772.0
2022-03-02 13:50:00,270.08,270.86,270.08,270.71,27442.0,250.978,251.7028,250.978,251.5634,27442.0
2022-03-02 14:00:00,270.71,270.72,269.99,270.0,28195.0,251.5634,251.5727,250.8944,250.9036,28195.0
2022-03-02 14:10:00,270.0,270.05,269.23,269.23,13153.0,250.9036,250.9501,250.1881,250.1881,13153.0
2022-03-02 14:20:00,269.37,269.49,268.98,269.27,15544.0,250.3182,250.4297,249.9558,250.2253,15544.0
2022-03-02 14:30:00,269.29,269.99,269.17,269.91,12990.0,250.2439,250.8944,250.1324,250.82,12990.0
2022-03-02 14:40:00,269.96,269.96,269.11,269.38,19402.0,250.8665,250.8665,250.0766,250.3275,19402.0
2022-03-02 14:50:00,269.44,269.7,268.87,269.19,26552.0,250.3833,250.6249,249.8536,250.1509,26552.0
2022-03-02 15:00:00,269.19,269.41,268.98,269.21,36697.0,250.1509,250.3554,249.9558,250.1695,36697.0
2022-03-02 15:10:00,269.13,270.23,268.85,270.21,37709.0,250.0952,251.1174,249.835,251.0988,37709.0
2022-03-02 15:20:00,270.19,270.71,270.04,270.44,47573.0,251.0802,251.5634,250.9408,251.3125,47573.0
2022-03-02 15:30:00,270.52,270.84,270.39,270.56,45734.0,251.3869,251.6842,251.2661,251.424,45734.0
2022-03-02 15:40:00,270.5,270.82,269.91,270.74,67705.0,251.3683,251.6657,250.82,251.5913,67705.0
2022-03-02 15:50:00,270.78,271.08,269.17,269.21,212092.0,251.6285,251.9073,250.1324,250.1695,212092.0
2022-03-03 09:30:00,270.37,274.31,270.37,274.25,39740.0,251.2475,254.9088,251.2475,254.8531,39740.0
2022-03-03 09:40:00,274.29,277.16,274.29,275.87,43199.0,254.8902,257.5572,254.8902,256.3585,43199.0
2022-03-03 09:50:00,276.32,276.32,275.05,275.05,10298.0,256.7767,256.7767,255.5965,255.5965,10298.0
2022-03-03 10:00:00,275.0,275.74,274.61,275.06,17015.0,255.55,256.2377,255.1876,255.6058,17015.0
2022-03-03 10:10:00,275.0,277.05,274.99,276.72,67476.0,255.55,257.455,255.5407,257.1484,67476.0
2022-03-03 10:20:00,276.57,276.95,275.7,276.05,51142.0,257.009,257.3621,256.2005,256.5257,51142.0
2022-03-03 10:30:00,276.04,276.23,274.81,274.81,36552.0,256.5165,256.693,255.3734,255.3734,36552.0
2022-03-03 10:40:00,274.92,275.37,274.4,274.67,9507.0,255.4757,255.8938,254.9924,255.2434,9507.0
2022-03-03 10:50:00,274.57,274.72,273.68,273.75,15113.0,255.1504,255.2898,254.3234,254.3884,15113.0
2022-03-03 11:00:00,273.8,273.89,272.6,273.73,16109.0,254.4349,254.5185,253.3198,254.3698,16109.0
2022-03-03 11:10:00,273.72,273.82,272.26,273.03,17874.0,254.3605,254.4535,253.0038,253.7193,17874.0
2022-03-03 11:20:00,273.19,274.25,272.97,274.2,12998.0,253.868,254.8531,253.6636,254.8066,12998.0
2022-03-03 11:30:00,274.21,274.89,273.83,274.0,12636.0,254.8159,255.4478,254.4628,254.6207,12636.0
2022-03-03 11:40:00,273.96,274.47,273.59,274.47,10816.0,254.5836,255.0575,254.2397,255.0575,10816.0
2022-03-03 11:50:00,274.38,275.58,274.38,275.04,13748.0,254.9739,256.089,254.9739,255.5872,13748.0
2022-03-03 12:00:00,275.14,275.58,274.81,275.57,18055.0,255.6801,256.089,255.3734,256.0797,18055.0
2022-03-03 12:10:00,275.51,275.87,274.26,274.3,9140.0,256.0239,256.3585,254.8623,254.8995,9140.0
2022-03-03 12:20:00,274.17,274.22,273.27,273.36,7944.0,254.7787,254.8252,253.9424,254.026,7944.0
2022-03-03 12:30:00,273.37,274.91,273.15,273.95,15209.0,254.0353,255.4664,253.8309,254.5743,15209.0
2022-03-03 12:40:00,273.96,275.37,273.96,274.95,20953.0,254.5836,255.8938,254.5836,255.5035,20953.0
2022-03-03 12:50:00,275.13,276.04,274.7,276.04,12632.0,255.6708,256.5165,255.2712,256.5165,12632.0
2022-03-03 13:00:00,276.03,276.61,275.78,275.86,21948.0,256.5072,257.0461,256.2748,256.3492,21948.0
2022-03-03 13:10:00,275.86,276.28,274.95,275.17,10367.0,256.3492,256.7395,255.5035,255.708,10367.0
2022-03-03 13:20:00,275.06,275.06,274.16,274.44,9486.0,255.6058,255.6058,254.7694,255.0296,9486.0
2022-03-03 13:30:00,274.48,274.48,273.7,273.82,8041.0,255.0668,255.0668,254.342,254.4535,8041.0
2022-03-03 13:40:00,273.76,273.84,273.14,273.56,8366.0,254.3977,254.4721,253.8216,254.2119,8366.0
2022-03-03 13:50:00,273.64,273.75,272.96,273.01,6511.0,254.2862,254.3884,253.6543,253.7008,6511.0
2022-03-03 14:00:00,272.93,273.4,272.83,272.95,8091.0,253.6264,254.0632,253.5335,253.645,8091.0
2022-03-03 14:10:00,272.99,273.67,272.84,273.51,9978.0,253.6822,254.3141,253.5428,254.1654,9978.0
2022-03-03 14:20:00,273.26,273.79,272.94,273.69,12711.0,253.9331,254.4256,253.6357,254.3327,12711.0
2022-03-03 14:30:00,273.72,273.87,273.3,273.43,16149.0,254.3605,254.4999,253.9702,254.0911,16149.0
2022-03-03 14:40:00,273.42,273.75,273.03,273.03,14558.0,254.0818,254.3884,253.7193,253.7193,14558.0
2022-03-03 14:50:00,273.12,273.13,272.06,272.46,32089.0,253.803,253.8123,252.8179,253.1897,32089.0
2022-03-03 15:00:00,272.3,272.33,271.39,271.67,13907.0,253.041,253.0689,252.1953,252.4555,13907.0
2022-03-03 15:10:00,271.67,272.77,271.66,272.66,9914.0,252.4555,253.4777,252.4462,253.3755,9914.0
2022-03-03 15:20:00,272.56,272.98,272.13,272.91,9168.0,253.2826,253.6729,252.883,253.6078,9168.0
2022-03-03 15:30:00,273.07,273.07,271.61,272.21,25912.0,253.7565,253.7565,252.3998,252.9573,25912.0
2022-03-03 15:40:00,272.09,272.5,271.38,272.24,36103.0,252.8458,253.2268,252.186,252.9852,36103.0
2022-03-03 15:50:00,272.18,272.78,271.71,272.0,82071.0,252.9295,253.487,252.4927,252.7622,82071.0
2022-03-04 09:30:00,269.53,273.34,269.08,272.72,38119.0,250.4669,254.0074,250.0487,253.4313,38119.0
2022-03-04 09:40:00,272.23,273.29,271.7,272.55,19349.0,252.9759,253.961,252.4834,253.2733,19349.0
2022-03-04 09:50:00,272.41,276.92,272.2,276.92,75738.0,253.1432,257.3342,252.948,257.3342,75738.0
2022-03-04 10:00:00,276.7,278.11,276.36,277.54,56046.0,257.1298,258.44,256.8138,257.9104,56046.0
2022-03-04 10:10:00,277.37,278.79,276.84,277.62,68034.0,257.7524,259.072,257.2599,257.9847,68034.0
2022-03-04 10:20:00,277.7,279.25,277.36,279.25,27940.0,258.059,259.4994,257.7431,259.4994,27940.0
2022-03-04 10:30:00,279.23,279.81,278.67,278.87,42313.0,259.4808,260.0198,258.9604,259.1463,42313.0
2022-03-04 10:40:00,278.33,278.69,276.45,278.69,23485.0,258.6445,258.979,256.8975,258.979,23485.0
2022-03-04 10:50:00,278.74,279.56,278.42,279.23,29904.0,259.0255,259.7875,258.7281,259.4808,29904.0
2022-03-04 11:00:00,279.28,279.35,278.17,278.66,24524.0,259.5273,259.5923,258.4958,258.9511,24524.0
2022-03-04 11:10:00,278.73,279.34,278.19,279.09,27493.0,259.0162,259.5831,258.5144,259.3507,27493.0
2022-03-04 11:20:00,279.02,279.65,278.79,279.15,23191.0,259.2857,259.8711,259.072,259.4065,23191.0
2022-03-04 11:30:00,279.0,279.63,278.15,279.54,21778.0,259.2671,259.8525,258.4772,259.7689,21778.0
2022-03-04 11:40:00,279.53,279.69,278.92,279.69,46869.0,259.7596,259.9083,259.1928,259.9083,46869.0
2022-03-04 11:50:00,279.56,279.9,279.23,279.84,20783.0,259.7875,260.1034,259.4808,260.0477,20783.0
2022-03-04 12:00:00,279.93,280.59,279.38,280.29,14931.0,260.1313,260.7446,259.6202,260.4659,14931.0
2022-03-04 12:10:00,280.58,281.56,280.55,281.22,22084.0,260.7354,261.646,260.7075,261.3301,22084.0
2022-03-04 12:20:00,281.32,282.81,281.02,282.8,28677.0,261.423,262.8076,261.1442,262.7983,28677.0
2022-03-04 12:30:00,282.81,283.9,282.43,282.87,49073.0,262.8076,263.8205,262.4545,262.8634,49073.0
2022-03-04 12:40:00,282.91,283.03,282.17,282.64,24981.0,262.9006,263.0121,262.2129,262.6497,24981.0
2022-03-04 12:50:00,282.65,283.71,282.65,283.63,19850.0,262.6589,263.644,262.6589,263.5696,19850.0
2022-03-04 13:00:00,283.56,284.14,283.52,283.96,15671.0,263.5046,264.0436,263.4674,263.8763,15671.0
2022-03-04 13:10:00,283.98,283.98,282.49,282.68,29232.0,263.8949,263.8949,262.5103,262.6868,29232.0
2022-03-04 13:20:00,282.82,282.97,282.59,282.82,10863.0,262.8169,262.9563,262.6032,262.8169,10863.0
2022-03-04 13:30:00,282.85,283.03,282.47,282.97,14263.0,262.8448,263.0121,262.4917,262.9563,14263.0
2022-03-04 13:40:00,282.79,282.88,281.69,282.21,16246.0,262.789,262.8727,261.7668,262.2501,16246.0
2022-03-04 13:50:00,282.3,282.81,282.2,282.41,15931.0,262.3337,262.8076,262.2408,262.4359,15931.0
2022-03-04 14:00:00,282.56,282.93,281.98,282.84,13050.0,262.5753,262.9191,262.0363,262.8355,13050.0
2022-03-04 14:10:00,282.84,283.22,282.37,283.19,20471.0,262.8355,263.1886,262.3988,263.1608,20471.0
2022-03-04 14:20:00,283.19,284.09,283.1,283.61,28044.0,263.1608,263.9971,263.0771,263.551,28044.0
2022-03-04 14:30:00,283.71,283.98,283.05,283.5,19060.0,263.644,263.8949,263.0307,263.4488,19060.0
2022-03-04 14:40:00,283.6,283.6,282.81,283.11,23406.0,263.5418,263.5418,262.8076,263.0864,23406.0
2022-03-04 14:50:00,283.05,283.42,282.55,282.67,21047.0,263.0307,263.3745,262.566,262.6775,21047.0
2022-03-04 15:00:00,282.68,283.52,282.68,283.03,24303.0,262.6868,263.4674,262.6868,263.0121,24303.0
2022-03-04 15:10:00,283.11,283.46,282.65,282.92,23201.0,263.0864,263.4117,262.6589,262.9099,23201.0
2022-03-04 15:20:00,283.0,283.59,282.79,283.32,28439.0,262.9842,263.5325,262.789,263.2816,28439.0
2022-03-04 15:30:00,283.39,283.83,282.96,283.38,35052.0,263.3466,263.7555,262.947,263.3373,35052.0
2022-03-04 15:40:00,283.45,283.97,283.13,283.51,50522.0,263.4024,263.8856,263.105,263.4581,50522.0
2022-03-04 15:50:00,283.55,284.73,283.36,284.57,124871.0,263.4953,264.5918,263.3187,264.4432,124871.0
2022-03-07 09:30:00,284.43,284.43,281.67,282.34,36483.0,264.3131,264.3131,261.7483,262.3709,36483.0
2022-03-07 09:40:00,282.34,285.38,282.34,284.39,27553.0,262.3709,265.1959,262.3709,264.2759,27553.0
2022-03-07 09:50:00,284.26,286.61,283.93,286.49,21407.0,264.1551,266.3389,263.8484,266.2274,21407.0
2022-03-07 10:00:00,286.21,289.15,285.8,289.15,28270.0,265.9672,268.6992,265.5862,268.6992,28270.0
2022-03-07 10:10:00,288.94,290.45,288.8,290.1,46333.0,268.5041,269.9073,268.374,269.582,46333.0
2022-03-07 10:20:00,290.06,290.61,288.96,289.11,40968.0,269.5449,270.056,268.5227,268.6621,40968.0
2022-03-07 10:30:00,289.07,290.15,288.19,289.91,37091.0,268.6249,269.6285,267.8071,269.4055,37091.0
2022-03-07 10:40:00,289.85,290.83,289.39,290.43,31933.0,269.3497,270.2604,268.9222,269.8887,31933.0
2022-03-07 10:50:00,290.24,290.78,289.38,289.62,29770.0,269.7121,270.2139,268.913,269.136,29770.0
2022-03-07 11:00:00,289.71,289.84,289.24,289.8,50867.0,269.2196,269.3404,268.7829,269.3032,50867.0
2022-03-07 11:10:00,289.73,290.06,289.21,289.21,35910.0,269.2382,269.5449,268.755,268.755,35910.0
2022-03-07 11:20:00,289.2,289.37,287.63,288.17,18200.0,268.7457,268.9037,267.2867,267.7885,18200.0
2022-03-07 11:30:00,288.12,288.12,286.8,287.23,13882.0,267.7421,267.7421,266.5154,266.915,13882.0
2022-03-07 11:40:00,287.11,287.5,286.69,287.2,13051.0,266.8035,267.1659,266.4132,266.8871,13051.0
2022-03-07 11:50:00,287.2,287.23,286.15,286.85,16611.0,266.8871,266.915,265.9114,266.5619,16611.0
2022-03-07 12:00:00,286.98,286.98,285.63,286.38,14772.0,266.6827,266.6827,265.4282,266.1251,14772.0
2022-03-07 12:10:00,286.38,286.5,284.99,285.09,13021.0,266.1251,266.2366,264.8334,264.9264,13021.0
2022-03-07 12:20:00,285.1,285.16,283.34,284.4,36087.0,264.9357,264.9914,263.3001,264.2852,36087.0
2022-03-07 12:30:00,284.43,284.43,282.5,282.53,30481.0,264.3131,264.3131,262.5196,262.5474,30481.0
2022-03-07 12:40:00,282.41,283.21,281.53,281.73,17092.0,262.4359,263.1793,261.6182,261.804,17092.0
2022-03-07 12:50:00,281.7,282.2,280.69,281.29,25874.0,261.7761,262.2408,260.8376,261.3951,25874.0
2022-03-07 13:00:00,281.2,282.11,281.2,281.6,24283.0,261.3115,262.1571,261.3115,261.6832,24283.0
2022-03-07 13:10:00,281.39,281.39,279.83,279.84,12923.0,261.4881,261.4881,260.0384,260.0477,12923.0
2022-03-07 13:20:00,279.8,281.44,279.51,280.91,27448.0,260.0105,261.5345,259.741,261.042,27448.0
2022-03-07 13:30:00,281.16,281.27,280.0,280.31,19112.0,261.2743,261.3766,260.1964,260.4844,19112.0
2022-03-07 13:40:00,280.31,281.11,279.83,280.8,21919.0,260.4844,261.2279,260.0384,260.9398,21919.0
2022-03-07 13:50:00,280.8,281.49,280.73,281.39,10034.0,260.9398,261.581,260.8747,261.4881,10034.0
2022-03-07 14:00:00,281.39,282.18,281.34,282.18,8699.0,261.4881,262.2222,261.4416,262.2222,8699.0
2022-03-07 14:10:00,282.16,282.54,281.67,281.95,11121.0,262.2036,262.5567,261.7483,262.0085,11121.0
2022-03-07 14:20:00,281.87,281.9,281.02,281.29,10495.0,261.9341,261.962,261.1442,261.3951,10495.0
2022-03-07 14:30:00,281.23,281.55,280.76,281.02,16452.0,261.3394,261.6367,260.9026,261.1442,16452.0
2022-03-07 14:40:00,281.08,281.11,279.92,280.75,8094.0,261.2,261.2279,260.122,260.8933,8094.0
2022-03-07 14:50:00,281.02,281.53,280.54,281.03,7139.0,261.1442,261.6182,260.6982,261.1535,7139.0
2022-03-07 15:00:00,280.94,281.2,280.72,280.83,9353.0,261.0699,261.3115,260.8655,260.9677,9353.0
2022-03-07 15:10:00,280.93,281.01,279.66,280.01,16099.0,261.0606,261.1349,259.8804,260.2057,16099.0
2022-03-07 15:20:00,280.05,280.62,280.02,280.32,31378.0,260.2428,260.7725,260.215,260.4937,31378.0
2022-03-07 15:30:00,280.2,280.26,279.77,279.89,25481.0,260.3822,260.438,259.9826,260.0942,25481.0
2022-03-07 15:40:00,279.72,280.34,278.67,278.82,36583.0,259.9362,260.5123,258.9604,259.0998,36583.0
2022-03-07 15:50:00,278.57,279.38,278.0,278.28,170827.0,258.8675,259.6202,258.3378,258.598,170827.0
2022-03-08 09:30:00,279.41,280.78,277.64,277.66,33336.0,259.6481,260.9212,258.0033,258.0219,33336.0
2022-03-08 09:40:00,277.51,277.84,276.15,276.89,39433.0,257.8825,258.1891,256.6187,257.3063,39433.0
2022-03-08 09:50:00,276.89,278.83,276.47,277.19,19751.0,257.3063,259.1091,256.916,257.5851,19751.0
2022-03-08 10:00:00,276.77,276.77,271.85,271.86,36880.0,257.1948,257.1948,252.6228,252.6321,36880.0
2022-03-08 10:10:00,271.54,273.33,271.05,273.01,41982.0,252.3347,253.9981,251.8794,253.7008,41982.0
2022-03-08 10:20:00,272.8,272.86,270.44,271.33,35312.0,253.5056,253.5614,251.3125,252.1396,35312.0
2022-03-08 10:30:00,271.03,271.45,270.7,271.45,30850.0,251.8608,252.2511,251.5541,252.2511,30850.0
2022-03-08 10:40:00,271.54,271.93,270.91,271.3,30976.0,252.3347,252.6971,251.7493,252.1117,30976.0
2022-03-08 10:50:00,271.14,271.14,269.5,270.24,49035.0,251.963,251.963,250.439,251.1267,49035.0
2022-03-08 11:00:00,270.12,270.4,269.22,270.1,17314.0,251.0152,251.2754,250.1788,250.9966,17314.0
2022-03-08 11:10:00,269.96,271.42,269.89,271.42,10816.0,250.8665,252.2232,250.8014,252.2232,10816.0
2022-03-08 11:20:00,271.39,271.48,270.81,270.85,13644.0,252.1953,252.279,251.6564,251.6935,13644.0
2022-03-08 11:30:00,270.64,271.62,270.31,271.38,13711.0,251.4984,252.4091,251.1917,252.186,13711.0
2022-03-08 11:40:00,271.4,272.25,270.67,272.08,6501.0,252.2046,252.9945,251.5263,252.8365,6501.0
2022-03-08 11:50:00,271.74,272.15,271.21,272.13,14638.0,252.5206,252.9016,252.0281,252.883,14638.0
2022-03-08 12:00:00,272.06,273.66,272.0,273.36,9138.0,252.8179,254.3048,252.7622,254.026,9138.0
2022-03-08 12:10:00,273.61,275.03,273.61,274.94,9257.0,254.2583,255.5779,254.2583,255.4943,9257.0
2022-03-08 12:20:00,275.11,275.11,273.46,274.6,15008.0,255.6522,255.6522,254.1189,255.1783,15008.0
2022-03-08 12:30:00,274.45,274.61,274.04,274.22,8413.0,255.0389,255.1876,254.6579,254.8252,8413.0
2022-03-08 12:40:00,274.23,274.23,272.93,272.94,17178.0,254.8345,254.8345,253.6264,253.6357,17178.0
2022-03-08 12:50:00,272.61,273.25,272.36,272.63,16951.0,253.329,253.9238,253.0967,253.3476,16951.0
2022-03-08 13:00:00,272.62,274.64,272.59,274.56,11759.0,253.3383,255.2155,253.3105,255.1411,11759.0
2022-03-08 13:10:00,274.56,274.67,273.13,273.46,16511.0,255.1411,255.2434,253.8123,254.1189,16511.0
2022-03-08 13:20:00,273.24,273.3,271.67,271.94,8221.0,253.9145,253.9702,252.4555,252.7064,8221.0
2022-03-08 13:30:00,271.94,271.94,270.55,270.95,12805.0,252.7064,252.7064,251.4147,251.7865,12805.0
2022-03-08 13:40:00,271.03,271.04,270.07,270.35,14180.0,251.8608,251.8701,250.9687,251.2289,14180.0
2022-03-08 13:50:00,270.27,270.48,269.66,269.88,10264.0,251.1546,251.3497,250.5877,250.7921,10264.0
2022-03-08 14:00:00,269.7,269.83,268.93,269.37,15260.0,250.6249,250.7457,249.9093,250.3182,15260.0
2022-03-08 14:10:00,269.23,269.55,268.88,269.27,17744.0,250.1881,250.4855,249.8629,250.2253,17744.0
2022-03-08 14:20:00,269.28,271.0,269.1,270.96,14969.0,250.2346,251.8329,250.0673,251.7957,14969.0
2022-03-08 14:30:00,270.88,270.96,269.96,270.53,12928.0,251.7214,251.7957,250.8665,251.3962,12928.0
2022-03-08 14:40:00,270.48,271.09,269.96,270.8,17880.0,251.3497,251.9166,250.8665,251.6471,17880.0
2022-03-08 14:50:00,270.75,271.08,269.63,269.76,19734.0,251.6006,251.9073,250.5598,250.6806,19734.0
2022-03-08 15:00:00,269.78,270.58,269.54,269.73,23705.0,250.6992,251.4426,250.4762,250.6527,23705.0
2022-03-08 15:10:00,269.67,269.73,268.94,269.15,27059.0,250.597,250.6527,249.9186,250.1138,27059.0
2022-03-08 15:20:00,269.11,269.11,267.01,267.05,22067.0,250.0766,250.0766,248.1251,248.1623,22067.0
2022-03-08 15:30:00,267.04,267.07,265.56,266.29,45293.0,248.153,248.1809,246.7777,247.456,45293.0
2022-03-08 15:40:00,266.36,266.77,265.51,265.88,45417.0,247.5211,247.9021,246.7312,247.075,45417.0
2022-03-08 15:50:00,265.67,267.87,265.1,265.55,154477.0,246.8799,248.9243,246.3502,246.7684,154477.0
2022-03-09 09:30:00,270.5,271.54,269.36,270.0,48202.0,251.3683,252.3347,250.3089,250.9036,48202.0
2022-03-09 09:40:00,270.08,270.35,267.91,268.4,16007.0,250.978,251.2289,248.9615,249.4168,16007.0
2022-03-09 09:50:00,268.34,268.4,265.23,266.0,17550.0,249.3611,249.4168,246.471,247.1866,17550.0
2022-03-09 10:00:00,265.67,267.35,265.24,266.62,8291.0,246.8799,248.4411,246.4803,247.7627,8291.0
2022-03-09 10:10:00,266.81,266.97,265.63,265.63,15509.0,247.9393,248.088,246.8427,246.8427,15509.0
2022-03-09 10:20:00,265.55,266.08,263.91,265.0,12726.0,246.7684,247.2609,245.2444,246.2573,12726.0
2022-03-09 10:30:00,264.77,266.02,263.72,265.81,21686.0,246.0436,247.2051,245.0678,247.01,21686.0
2022-03-09 10:40:00,265.8,266.34,265.47,265.73,19783.0,247.0007,247.5025,246.694,246.9357,19783.0
2022-03-09 10:50:00,265.84,266.79,265.53,266.37,15196.0,247.0379,247.9207,246.7498,247.5304,15196.0
2022-03-09 11:00:00,266.62,266.88,266.15,266.26,8244.0,247.7627,248.0043,247.3259,247.4282,8244.0
2022-03-09 11:10:00,266.25,267.14,266.13,267.14,8733.0,247.4189,248.2459,247.3074,248.2459,8733.0
2022-03-09 11:20:00,267.04,267.17,266.42,266.42,7454.0,248.153,248.2738,247.5769,247.5769,7454.0
2022-03-09 11:30:00,266.57,267.12,266.05,266.09,8779.0,247.7162,248.2273,247.233,247.2702,8779.0
2022-03-09 11:40:00,266.1,266.33,265.21,265.44,9122.0,247.2795,247.4932,246.4524,246.6662,9122.0
2022-03-09 11:50:00,265.31,265.6,264.99,265.6,11204.0,246.5454,246.8148,246.248,246.8148,11204.0
2022-03-09 12:00:00,265.7,265.71,265.27,265.59,6938.0,246.9078,246.9171,246.5082,246.8056,6938.0
2022-03-09 12:10:00,265.55,266.86,265.5,266.56,10217.0,246.7684,247.9857,246.7219,247.7069,10217.0
2022-03-09 12:20:00,266.26,266.77,266.23,266.65,11826.0,247.4282,247.9021,247.4003,247.7906,11826.0
2022-03-09 12:30:00,266.48,267.2,266.48,266.62,7130.0,247.6326,248.3017,247.6326,247.7627,7130.0
2022-03-09 12:40:00,266.63,266.7,264.85,265.0,28310.0,247.772,247.837,246.1179,246.2573,28310.0
2022-03-09 12:50:00,264.99,265.66,264.52,265.43,8272.0,246.248,246.8706,245.8112,246.6569,8272.0
2022-03-09 13:00:00,265.37,265.38,264.6,264.6,8092.0,246.6011,246.6104,245.8856,245.8856,8092.0
2022-03-09 13:10:00,264.66,264.84,263.79,263.79,8519.0,245.9413,246.1086,245.1329,245.1329,8519.0
2022-03-09 13:20:00,263.8,264.1,263.2,263.6,11208.0,245.1422,245.4209,244.5846,244.9563,11208.0
2022-03-09 13:30:00,263.47,263.89,263.21,263.23,16381.0,244.8355,245.2258,244.5939,244.6125,16381.0
2022-03-09 13:40:00,263.3,263.42,262.41,262.7,11280.0,244.6775,244.789,243.8505,244.12,11280.0
2022-03-09 13:50:00,262.61,263.14,262.43,263.14,13899.0,244.0363,244.5288,243.8691,244.5288,13899.0
2022-03-09 14:00:00,263.24,263.85,263.2,263.45,13083.0,244.6218,245.1886,244.5846,244.8169,13083.0
2022-03-09 14:10:00,263.44,263.62,263.08,263.51,13469.0,244.8076,244.9749,244.4731,244.8727,13469.0
2022-03-09 14:20:00,263.43,263.86,263.1,263.12,11459.0,244.7983,245.1979,244.4917,244.5103,11459.0
2022-03-09 14:30:00,263.14,263.87,263.11,263.2,12460.0,244.5288,245.2072,244.501,244.5846,12460.0
2022-03-09 14:40:00,263.27,263.3,262.22,262.28,15962.0,244.6496,244.6775,243.6739,243.7297,15962.0
2022-03-09 14:50:00,262.34,262.68,261.72,261.76,12002.0,243.7854,244.1014,243.2093,243.2464,12002.0
2022-03-09 15:00:00,261.77,263.93,261.77,263.89,15486.0,243.2557,245.263,243.2557,245.2258,15486.0
2022-03-09 15:10:00,263.95,264.51,263.82,264.05,22355.0,245.2815,245.8019,245.1607,245.3745,22355.0
2022-03-09 15:20:00,263.98,264.77,263.74,264.71,23732.0,245.3094,246.0436,245.0864,245.9878,23732.0
2022-03-09 15:30:00,264.81,264.83,264.27,264.6,31434.0,246.0807,246.0993,245.5789,245.8856,31434.0
2022-03-09 15:40:00,264.65,265.34,264.33,264.59,45928.0,245.932,246.5732,245.6347,245.8763,45928.0
2022-03-09 15:50:00,264.72,265.01,263.55,263.79,141414.0,245.9971,246.2666,244.9098,245.1329,141414.0
2022-03-10 09:30:00,261.0,263.73,260.03,260.86,47894.0,242.5402,245.0771,241.6388,242.4101,47894.0
2022-03-10 09:40:00,261.13,261.65,260.45,260.76,16469.0,242.661,243.1442,242.0291,242.3172,16469.0
2022-03-10 09:50:00,260.76,264.27,260.66,264.14,40770.0,242.3172,245.5789,242.2242,245.4581,40770.0
2022-03-10 10:00:00,264.19,264.92,263.34,264.48,64569.0,245.5046,246.1829,244.7147,245.7741,64569.0
2022-03-10 10:10:00,264.48,264.75,262.97,264.75,64257.0,245.7741,246.025,244.3709,246.025,64257.0
2022-03-10 10:20:00,264.74,267.41,264.54,267.12,23232.0,246.0157,248.4968,245.8298,248.2273,23232.0
2022-03-10 10:30:00,266.9,267.28,265.19,267.07,45718.0,248.0229,248.376,246.4338,248.1809,45718.0
2022-03-10 10:40:00,267.24,268.2,266.81,266.84,28706.0,248.3389,249.231,247.9393,247.9671,28706.0
2022-03-10 10:50:00,267.0,267.55,266.45,267.13,45707.0,248.1158,248.6269,247.6047,248.2366,45707.0
2022-03-10 11:00:00,266.85,268.98,266.81,268.64,73326.0,247.9764,249.9558,247.9393,249.6398,73326.0
2022-03-10 11:10:00,268.63,269.45,268.21,269.03,17996.0,249.6305,250.3925,249.2402,250.0023,17996.0
2022-03-10 11:20:00,269.03,269.03,267.05,267.61,19732.0,250.0023,250.0023,248.1623,248.6827,19732.0
2022-03-10 11:30:00,267.54,268.01,266.35,266.63,15934.0,248.6176,249.0544,247.5118,247.772,15934.0
2022-03-10 11:40:00,266.43,268.17,266.43,268.17,15811.0,247.5861,249.2031,247.5861,249.2031,15811.0
2022-03-10 11:50:00,267.95,268.86,267.92,268.55,8115.0,248.9986,249.8443,248.9708,249.5562,8115.0
2022-03-10 12:00:00,268.54,268.92,268.25,268.43,11489.0,249.5469,249.9,249.2774,249.4447,11489.0
2022-03-10 12:10:00,268.44,268.63,268.09,268.54,8840.0,249.454,249.6305,249.1287,249.5469,8840.0
2022-03-10 12:20:00,268.44,269.44,268.3,269.44,14310.0,249.454,250.3833,249.3239,250.3833,14310.0
2022-03-10 12:30:00,269.36,269.43,268.4,268.75,5823.0,250.3089,250.374,249.4168,249.7421,5823.0
2022-03-10 12:40:00,268.71,268.99,268.02,268.72,6556.0,249.7049,249.9651,249.0637,249.7142,6556.0
2022-03-10 12:50:00,268.69,268.73,268.23,268.46,12057.0,249.6863,249.7235,249.2588,249.4726,12057.0
2022-03-10 13:00:00,268.57,268.86,268.26,268.79,15031.0,249.5748,249.8443,249.2867,249.7792,15031.0
2022-03-10 13:10:00,268.94,269.58,268.74,269.41,9781.0,249.9186,250.5134,249.7328,250.3554,9781.0
2022-03-10 13:20:00,269.33,269.72,269.1,269.64,16082.0,250.281,250.6435,250.0673,250.5691,16082.0
2022-03-10 13:30:00,269.68,269.71,269.09,269.25,13387.0,250.6063,250.6342,250.058,250.2067,13387.0
2022-03-10 13:40:00,269.26,270.03,269.2,269.86,12421.0,250.216,250.9315,250.1602,250.7735,12421.0
2022-03-10 13:50:00,269.91,269.97,268.9,269.46,9074.0,250.82,250.8758,249.8814,250.4018,9074.0
2022-03-10 14:00:00,269.36,269.88,269.03,269.43,9610.0,250.3089,250.7921,250.0023,250.374,9610.0
2022-03-10 14:10:00,269.46,269.8,269.05,269.49,8338.0,250.4018,250.7178,250.0208,250.4297,8338.0
2022-03-10 14:20:00,269.46,270.11,269.4,269.79,7288.0,250.4018,251.0059,250.3461,250.7085,7288.0
2022-03-10 14:30:00,270.04,270.29,269.4,270.01,12828.0,250.9408,251.1731,250.3461,250.9129,12828.0
2022-03-10 14:40:00,270.12,270.98,269.85,270.69,13592.0,251.0152,251.8143,250.7643,251.5448,13592.0
2022-03-10 14:50:00,270.77,270.98,270.41,270.74,19422.0,251.6192,251.8143,251.2846,251.5913,19422.0
2022-03-10 15:00:00,270.7,270.71,269.39,269.4,15091.0,251.5541,251.5634,250.3368,250.3461,15091.0
2022-03-10 15:10:00,269.52,269.96,269.25,269.49,17433.0,250.4576,250.8665,250.2067,250.4297,17433.0
2022-03-10 15:20:00,269.43,269.57,268.06,268.77,23303.0,250.374,250.5041,249.1009,249.7606,23303.0
2022-03-10 15:30:00,268.92,269.0,268.58,268.82,19669.0,249.9,249.9744,249.5841,249.8071,19669.0
2022-03-10 15:40:00,268.85,269.75,268.76,269.5,23319.0,249.835,250.6713,249.7513,250.439,23319.0
2022-03-10 15:50:00,269.48,270.12,269.3,269.89,97793.0,250.4204,251.0152,250.2532,250.8014,97793.0
2022-03-11 09:30:00,270.46,272.31,269.08,272.25,13720.0,251.3311,253.0503,250.0487,252.9945,13720.0
2022-03-11 09:40:00,272.41,272.57,271.17,272.56,7030.0,253.1432,253.2919,251.9909,253.2826,7030.0
2022-03-11 09:50:00,272.43,273.7,272.01,273.7,12766.0,253.1618,254.342,252.7715,254.342,12766.0
2022-03-11 10:00:00,273.71,273.78,270.83,270.84,16385.0,254.3512,254.4163,251.6749,251.6842,16385.0
2022-03-11 10:10:00,270.7,271.09,269.96,270.69,23593.0,251.5541,251.9166,250.8665,251.5448,23593.0
2022-03-11 10:20:00,270.47,271.6,270.09,271.08,20002.0,251.3404,252.3905,250.9873,251.9073,20002.0
2022-03-11 10:30:00,271.08,271.63,270.76,271.22,28424.0,251.9073,252.4184,251.6099,252.0374,28424.0
2022-03-11 10:40:00,271.35,272.33,271.07,272.3,18560.0,252.1582,253.0689,251.898,253.041,18560.0
2022-03-11 10:50:00,272.38,272.43,271.12,271.51,14697.0,253.1153,253.1618,251.9444,252.3068,14697.0
2022-03-11 11:00:00,271.59,271.59,270.63,270.83,8889.0,252.3812,252.3812,251.4891,251.6749,8889.0
2022-03-11 11:10:00,270.56,271.27,269.68,271.19,6870.0,251.424,252.0838,250.6063,252.0095,6870.0
2022-03-11 11:20:00,271.18,271.48,270.71,270.71,3312.0,252.0002,252.279,251.5634,251.5634,3312.0
2022-03-11 11:30:00,270.78,270.78,269.47,270.5,6579.0,251.6285,251.6285,250.4111,251.3683,6579.0
2022-03-11 11:40:00,270.5,270.54,269.6,269.68,7909.0,251.3683,251.4055,250.5319,250.6063,7909.0
2022-03-11 11:50:00,269.57,269.57,268.84,269.24,5823.0,250.5041,250.5041,249.8257,250.1974,5823.0
2022-03-11 12:00:00,269.06,269.67,268.27,268.31,7130.0,250.0301,250.597,249.296,249.3332,7130.0
2022-03-11 12:10:00,268.38,269.15,268.37,268.96,6025.0,249.3982,250.1138,249.3889,249.9372,6025.0
2022-03-11 12:20:00,268.94,269.11,268.69,268.89,8426.0,249.9186,250.0766,249.6863,249.8722,8426.0
2022-03-11 12:30:00,269.06,269.78,268.84,268.85,3334.0,250.0301,250.6992,249.8257,249.835,3334.0
2022-03-11 12:40:00,268.86,269.81,268.86,269.48,4785.0,249.8443,250.7271,249.8443,250.4204,4785.0
2022-03-11 12:50:00,269.5,270.16,269.41,269.97,6101.0,250.439,251.0523,250.3554,250.8758,6101.0
2022-03-11 13:00:00,269.85,270.43,269.85,270.03,8064.0,250.7643,251.3032,250.7643,250.9315,8064.0
2022-03-11 13:10:00,270.07,270.39,269.83,270.39,3862.0,250.9687,251.2661,250.7457,251.2661,3862.0
2022-03-11 13:20:00,270.4,270.46,269.82,269.89,5141.0,251.2754,251.3311,250.7364,250.8014,5141.0
2022-03-11 13:30:00,269.95,270.09,269.56,269.75,4179.0,250.8572,250.9873,250.4948,250.6713,4179.0
2022-03-11 13:40:00,269.96,270.4,269.73,270.28,3838.0,250.8665,251.2754,250.6527,251.1638,3838.0
2022-03-11 13:50:00,270.31,270.31,269.1,269.1,5042.0,251.1917,251.1917,250.0673,250.0673,5042.0
2022-03-11 14:00:00,269.4,269.82,269.28,269.5,3716.0,250.3461,250.7364,250.2346,250.439,3716.0
2022-03-11 14:10:00,269.34,269.65,269.28,269.49,3881.0,250.2903,250.5784,250.2346,250.4297,3881.0
2022-03-11 14:20:00,269.14,269.69,268.97,269.66,3337.0,250.1045,250.6156,249.9465,250.5877,3337.0
2022-03-11 14:30:00,269.63,269.63,269.22,269.41,3939.0,250.5598,250.5598,250.1788,250.3554,3939.0
2022-03-11 14:40:00,269.27,269.27,268.83,269.05,4150.0,250.2253,250.2253,249.8164,250.0208,4150.0
2022-03-11 14:50:00,269.04,269.04,268.5,268.78,6544.0,250.0115,250.0115,249.5097,249.7699,6544.0
2022-03-11 15:00:00,268.77,268.77,268.08,268.15,5933.0,249.7606,249.7606,249.1194,249.1845,5933.0
2022-03-11 15:10:00,268.28,268.78,267.94,268.73,11335.0,249.3053,249.7699,248.9893,249.7235,11335.0
2022-03-11 15:20:00,268.6,268.99,268.5,268.62,7840.0,249.6027,249.9651,249.5097,249.6213,7840.0
2022-03-11 15:30:00,268.43,268.67,267.99,268.44,15962.0,249.4447,249.6677,249.0358,249.454,15962.0
2022-03-11 15:40:00,268.44,268.45,267.47,267.55,26293.0,249.454,249.4633,248.5526,248.6269,26293.0
2022-03-11 15:50:00,267.56,268.04,267.09,267.48,51393.0,248.6362,249.0823,248.1995,248.5619,51393.0
2022-03-14 09:30:00,269.56,270.06,266.65,268.07,21708.0,250.4948,250.9594,247.7906,249.1102,21708.0
2022-03-14 09:40:00,267.81,267.81,265.87,265.88,6860.0,248.8685,248.8685,247.0658,247.075,6860.0
2022-03-14 09:50:00,266.25,268.55,266.25,267.95,4912.0,247.4189,249.5562,247.4189,248.9986,4912.0
2022-03-14 10:00:00,267.38,267.38,265.24,265.6,9269.0,248.469,248.469,246.4803,246.8148,9269.0
2022-03-14 10:10:00,265.68,267.12,265.61,266.93,4674.0,246.8892,248.2273,246.8241,248.0508,4674.0
2022-03-14 10:20:00,266.93,267.46,266.41,267.0,10529.0,248.0508,248.5433,247.5676,248.1158,10529.0
2022-03-14 10:30:00,267.2,267.68,267.1,267.13,6956.0,248.3017,248.7477,248.2088,248.2366,6956.0
2022-03-14 10:40:00,267.13,267.98,266.71,267.83,7290.0,248.2366,249.0265,247.8463,248.8871,7290.0
2022-03-14 10:50:00,267.65,269.37,267.64,269.37,12842.0,248.7199,250.3182,248.7106,250.3182,12842.0
2022-03-14 11:00:00,269.45,269.63,269.04,269.08,12229.0,250.3925,250.5598,250.0115,250.0487,12229.0
2022-03-14 11:10:00,269.11,269.4,267.55,267.57,11140.0,250.0766,250.3461,248.6269,248.6455,11140.0
2022-03-14 11:20:00,267.67,268.19,267.4,267.44,5694.0,248.7384,249.2217,248.4875,248.5247,5694.0
2022-03-14 11:30:00,267.22,267.73,267.21,267.38,3427.0,248.3203,248.7942,248.311,248.469,3427.0
2022-03-14 11:40:00,267.56,267.63,267.05,267.18,3361.0,248.6362,248.7013,248.1623,248.2831,3361.0
2022-03-14 11:50:00,266.93,267.33,266.42,266.53,4917.0,248.0508,248.4225,247.5769,247.6791,4917.0
2022-03-14 12:00:00,266.62,266.91,266.35,266.44,4474.0,247.7627,248.0322,247.5118,247.5954,4474.0
2022-03-14 12:10:00,266.25,266.73,266.2,266.73,6949.0,247.4189,247.8649,247.3724,247.8649,6949.0
2022-03-14 12:20:00,266.77,267.1,266.63,267.07,5349.0,247.9021,248.2088,247.772,248.1809,5349.0
2022-03-14 12:30:00,267.05,267.33,266.86,267.11,6275.0,248.1623,248.4225,247.9857,248.218,6275.0
2022-03-14 12:40:00,267.05,267.24,266.21,266.21,4251.0,248.1623,248.3389,247.3817,247.3817,4251.0
2022-03-14 12:50:00,266.36,266.66,266.05,266.24,6243.0,247.5211,247.7999,247.233,247.4096,6243.0
2022-03-14 13:00:00,266.24,266.37,265.92,265.96,5642.0,247.4096,247.5304,247.1122,247.1494,5642.0
2022-03-14 13:10:00,266.08,266.62,265.78,266.62,9634.0,247.2609,247.7627,246.9821,247.7627,9634.0
2022-03-14 13:20:00,266.44,266.63,265.5,265.51,9679.0,247.5954,247.772,246.7219,246.7312,9679.0
2022-03-14 13:30:00,265.67,265.77,264.77,265.0,13271.0,246.8799,246.9728,246.0436,246.2573,13271.0
2022-03-14 13:40:00,265.16,265.16,264.42,264.58,7072.0,246.406,246.406,245.7183,245.867,7072.0
2022-03-14 13:50:00,264.78,265.25,264.33,264.38,5026.0,246.0528,246.4896,245.6347,245.6811,5026.0
2022-03-14 14:00:00,264.41,264.61,264.09,264.38,4444.0,245.709,245.8949,245.4116,245.6811,4444.0
2022-03-14 14:10:00,264.54,264.63,264.28,264.29,3671.0,245.8298,245.9135,245.5882,245.5975,3671.0
2022-03-14 14:20:00,264.44,264.45,263.93,263.93,3736.0,245.7369,245.7462,245.263,245.263,3736.0
2022-03-14 14:30:00,264.03,264.46,263.93,264.37,6086.0,245.3559,245.7555,245.263,245.6718,6086.0
2022-03-14 14:40:00,264.44,264.46,264.1,264.31,5725.0,245.7369,245.7555,245.4209,245.6161,5725.0
2022-03-14 14:50:00,264.23,265.07,264.16,264.82,4860.0,245.5417,246.3223,245.4767,246.09,4860.0
2022-03-14 15:00:00,264.65,265.14,264.6,264.71,7095.0,245.932,246.3874,245.8856,245.9878,7095.0
2022-03-14 15:10:00,264.87,265.65,264.87,265.17,5185.0,246.1365,246.8613,246.1365,246.4153,5185.0
2022-03-14 15:20:00,265.14,265.39,264.93,265.05,5827.0,246.3874,246.6197,246.1922,246.3037,5827.0
2022-03-14 15:30:00,265.05,265.09,264.75,265.09,7117.0,246.3037,246.3409,246.025,246.3409,7117.0
2022-03-14 15:40:00,265.01,265.68,264.58,265.48,19517.0,246.2666,246.8892,245.867,246.7033,19517.0
2022-03-14 15:50:00,265.49,266.3,265.22,265.94,72387.0,246.7126,247.4653,246.4617,247.1308,72387.0
2022-03-15 09:30:00,268.78,269.64,267.65,267.65,20094.0,249.7699,250.5691,248.7199,248.7199,20094.0
2022-03-15 09:40:00,267.63,268.21,264.19,264.74,8793.0,248.7013,249.2402,245.5046,246.0157,8793.0
2022-03-15 09:50:00,264.7,265.13,263.22,264.22,26521.0,245.9785,246.3781,244.6032,245.5325,26521.0
2022-03-15 10:00:00,264.22,265.51,263.9,265.26,9607.0,245.5325,246.7312,245.2351,246.4989,9607.0
2022-03-15 10:10:00,265.51,265.89,265.0,265.79,10855.0,246.7312,247.0843,246.2573,246.9914,10855.0
2022-03-15 10:20:00,265.79,267.35,265.35,267.16,8467.0,246.9914,248.4411,246.5825,248.2645,8467.0
2022-03-15 10:30:00,267.27,267.84,266.29,266.29,7565.0,248.3667,248.8964,247.456,247.456,7565.0
2022-03-15 10:40:00,266.52,266.63,264.71,264.71,9439.0,247.6698,247.772,245.9878,245.9878,9439.0
2022-03-15 10:50:00,264.56,264.79,263.23,263.59,17129.0,245.8484,246.0621,244.6125,244.947,17129.0
2022-03-15 11:00:00,263.59,264.89,263.39,264.89,15457.0,244.947,246.1551,244.7612,246.1551,15457.0
2022-03-15 11:10:00,264.98,265.96,264.98,265.96,7140.0,246.2387,247.1494,246.2387,247.1494,7140.0
2022-03-15 11:20:00,266.02,266.89,266.02,266.86,9982.0,247.2051,248.0136,247.2051,247.9857,9982.0
2022-03-15 11:30:00,266.91,267.47,266.78,267.44,5377.0,248.0322,248.5526,247.9114,248.5247,5377.0
2022-03-15 11:40:00,267.37,267.5,266.94,267.1,6584.0,248.4597,248.5805,248.0601,248.2088,6584.0
2022-03-15 11:50:00,267.17,267.23,264.87,265.63,3811.0,248.2738,248.3296,246.1365,246.8427,3811.0
2022-03-15 12:00:00,265.52,265.84,264.95,265.84,4906.0,246.7405,247.0379,246.2108,247.0379,4906.0
2022-03-15 12:10:00,265.84,266.68,265.8,266.36,8032.0,247.0379,247.8185,247.0007,247.5211,8032.0
2022-03-15 12:20:00,266.29,266.78,266.17,266.63,7061.0,247.456,247.9114,247.3445,247.772,7061.0
2022-03-15 12:30:00,266.49,266.89,266.48,266.64,2725.0,247.6419,248.0136,247.6326,247.7813,2725.0
2022-03-15 12:40:00,266.54,266.67,266.09,266.49,4278.0,247.6884,247.8092,247.2702,247.6419,4278.0
2022-03-15 12:50:00,266.16,266.28,265.59,266.27,2922.0,247.3352,247.4468,246.8056,247.4375,2922.0
2022-03-15 13:00:00,266.28,266.47,266.15,266.27,3942.0,247.4468,247.6233,247.3259,247.4375,3942.0
2022-03-15 13:10:00,266.15,266.2,265.5,265.72,1989.0,247.3259,247.3724,246.7219,246.9264,1989.0
2022-03-15 13:20:00,265.69,265.93,265.04,265.04,2857.0,246.8985,247.1215,246.2945,246.2945,2857.0
2022-03-15 13:30:00,265.16,265.32,264.97,265.14,2400.0,246.406,246.5547,246.2294,246.3874,2400.0
2022-03-15 13:40:00,264.99,265.7,264.98,265.69,2582.0,246.248,246.9078,246.2387,246.8985,2582.0
2022-03-15 13:50:00,266.08,266.29,265.46,265.55,14127.0,247.2609,247.456,246.6847,246.7684,14127.0
2022-03-15 14:00:00,265.55,266.65,265.43,266.6,14208.0,246.7684,247.7906,246.6569,247.7441,14208.0
2022-03-15 14:10:00,266.79,266.89,266.05,266.12,6446.0,247.9207,248.0136,247.233,247.2981,6446.0
2022-03-15 14:20:00,265.98,266.18,265.89,265.96,4782.0,247.168,247.3538,247.0843,247.1494,4782.0
2022-03-15 14:30:00,266.13,266.61,265.85,266.35,18886.0,247.3074,247.7534,247.0472,247.5118,18886.0
2022-03-15 14:40:00,266.72,267.24,266.63,266.88,11748.0,247.8556,248.3389,247.772,248.0043,11748.0
2022-03-15 14:50:00,267.0,267.44,266.74,267.33,12023.0,248.1158,248.5247,247.8742,248.4225,12023.0
2022-03-15 15:00:00,267.17,267.85,267.17,267.59,5606.0,248.2738,248.9057,248.2738,248.6641,5606.0
2022-03-15 15:10:00,267.65,268.05,267.37,268.02,10312.0,248.7199,249.0916,248.4597,249.0637,10312.0
2022-03-15 15:20:00,268.04,268.56,267.98,268.32,11390.0,249.0823,249.5655,249.0265,249.3425,11390.0
2022-03-15 15:30:00,268.42,268.73,267.89,267.99,8749.0,249.4354,249.7235,248.9429,249.0358,8749.0
2022-03-15 15:40:00,268.06,268.34,267.8,268.31,10209.0,249.1009,249.3611,248.8592,249.3332,10209.0
2022-03-15 15:50:00,268.42,268.78,267.76,268.24,45502.0,249.4354,249.7699,248.8221,249.2681,45502.0
2022-03-16 09:30:00,270.41,273.34,269.88,273.03,31188.0,251.2846,254.0074,250.7921,253.7193,31188.0
2022-03-16 09:40:00,273.13,273.13,270.75,271.09,7888.0,253.8123,253.8123,251.6006,251.9166,7888.0
2022-03-16 09:50:00,271.06,271.06,269.54,270.53,9409.0,251.8887,251.8887,250.4762,251.3962,9409.0
2022-03-16 10:00:00,270.52,270.52,268.64,269.63,15999.0,251.3869,251.3869,249.6398,250.5598,15999.0
2022-03-16 10:10:00,269.75,271.47,269.58,271.02,12961.0,250.6713,252.2697,250.5134,251.8515,12961.0
2022-03-16 10:20:00,271.18,272.27,271.07,271.81,11295.0,252.0002,253.0131,251.898,252.5856,11295.0
2022-03-16 10:30:00,271.83,272.05,271.01,271.55,7809.0,252.6042,252.8087,251.8422,252.344,7809.0
2022-03-16 10:40:00,271.55,271.76,271.03,271.34,8086.0,252.344,252.5392,251.8608,252.1489,8086.0
2022-03-16 10:50:00,271.51,272.59,270.85,272.59,18001.0,252.3068,253.3105,251.6935,253.3105,18001.0
2022-03-16 11:00:00,272.53,273.24,271.46,272.69,6923.0,253.2547,253.9145,252.2604,253.4034,6923.0
2022-03-16 11:10:00,272.84,273.35,272.48,272.48,4849.0,253.5428,254.0167,253.2082,253.2082,4849.0
2022-03-16 11:20:00,272.62,273.35,272.08,273.25,16900.0,253.3383,254.0167,252.8365,253.9238,16900.0
2022-03-16 11:30:00,273.34,273.57,272.81,272.98,16276.0,254.0074,254.2212,253.5149,253.6729,16276.0
2022-03-16 11:40:00,272.73,273.54,272.45,273.54,5591.0,253.4406,254.1933,253.1804,254.1933,5591.0
2022-03-16 11:50:00,273.55,273.68,273.12,273.12,5711.0,254.2026,254.3234,253.803,253.803,5711.0
2022-03-16 12:00:00,272.92,273.35,272.59,272.59,5122.0,253.6171,254.0167,253.3105,253.3105,5122.0
2022-03-16 12:10:00,272.7,272.7,272.35,272.62,3695.0,253.4127,253.4127,253.0874,253.3383,3695.0
2022-03-16 12:20:00,272.38,272.88,272.3,272.74,5820.0,253.1153,253.58,253.041,253.4499,5820.0
2022-03-16 12:30:00,272.92,273.82,272.92,273.04,5084.0,253.6171,254.4535,253.6171,253.7286,5084.0
2022-03-16 12:40:00,273.04,273.45,272.54,272.69,6919.0,253.7286,254.1096,253.264,253.4034,6919.0
2022-03-16 12:50:00,272.61,273.23,272.42,272.81,5159.0,253.329,253.9052,253.1525,253.5149,5159.0
2022-03-16 13:00:00,272.93,273.01,272.3,272.31,5404.0,253.6264,253.7008,253.041,253.0503,5404.0
2022-03-16 13:10:00,272.29,273.11,271.64,272.96,16000.0,253.0317,253.7937,252.4277,253.6543,16000.0
2022-03-16 13:20:00,273.04,273.06,271.45,271.45,22496.0,253.7286,253.7472,252.2511,252.2511,22496.0
2022-03-16 13:30:00,271.59,273.52,271.48,273.52,19817.0,252.3812,254.1747,252.279,254.1747,19817.0
2022-03-16 13:40:00,273.52,273.59,273.15,273.59,25454.0,254.1747,254.2397,253.8309,254.2397,25454.0
2022-03-16 13:50:00,273.49,273.94,273.35,273.38,8083.0,254.1468,254.565,254.0167,254.0446,8083.0
2022-03-16 14:00:00,272.6,273.35,271.19,271.27,14439.0,253.3198,254.0167,252.0095,252.0838,14439.0
2022-03-16 14:10:00,271.1,271.7,270.92,271.7,11531.0,251.9258,252.4834,251.7586,252.4834,11531.0
2022-03-16 14:20:00,271.6,271.6,269.55,269.55,12374.0,252.3905,252.3905,250.4855,250.4855,12374.0
2022-03-16 14:30:00,269.56,270.11,268.73,270.1,20989.0,250.4948,251.0059,249.7235,250.9966,20989.0
2022-03-16 14:40:00,269.98,271.17,269.97,270.5,30051.0,250.8851,251.9909,250.8758,251.3683,30051.0
2022-03-16 14:50:00,270.45,271.27,270.0,270.36,17916.0,251.3218,252.0838,250.9036,251.2382,17916.0
2022-03-16 15:00:00,270.42,272.01,270.42,271.56,19219.0,251.2939,252.7715,251.2939,252.3533,19219.0
2022-03-16 15:10:00,271.5,272.49,271.5,272.49,9894.0,252.2976,253.2175,252.2976,253.2175,9894.0
2022-03-16 15:20:00,272.52,273.31,272.44,272.68,18482.0,253.2454,253.9795,253.1711,253.3941,18482.0
2022-03-16 15:30:00,272.7,272.7,271.89,272.21,17865.0,253.4127,253.4127,252.66,252.9573,17865.0
2022-03-16 15:40:00,272.25,272.57,271.84,272.52,30687.0,252.9945,253.2919,252.6135,253.2454,30687.0
2022-03-16 15:50:00,272.57,273.51,272.02,273.51,136657.0,253.2919,254.1654,252.7808,254.1654,136657.0
2022-03-17 09:30:00,272.51,274.06,270.24,270.62,17320.0,253.2361,254.6765,251.1267,251.4798,17320.0
2022-03-17 09:40:00,270.92,271.89,270.03,271.52,19729.0,251.7586,252.66,250.9315,252.3161,19729.0
2022-03-17 09:50:00,271.18,271.39,270.18,270.54,17392.0,252.0002,252.1953,251.0709,251.4055,17392.0
2022-03-17 10:00:00,270.18,271.74,270.18,271.74,19934.0,251.0709,252.5206,251.0709,252.5206,19934.0
2022-03-17 10:10:00,271.37,272.07,270.66,271.61,8617.0,252.1768,252.8272,251.517,252.3998,8617.0
2022-03-17 10:20:00,271.52,271.89,270.97,271.57,7287.0,252.3161,252.66,251.805,252.3626,7287.0
2022-03-17 10:30:00,271.46,271.55,270.71,271.25,12415.0,252.2604,252.344,251.5634,252.0652,12415.0
2022-03-17 10:40:00,271.15,271.32,270.51,271.15,25087.0,251.9723,252.1303,251.3776,251.9723,25087.0
2022-03-17 10:50:00,271.12,271.38,270.63,270.81,14244.0,251.9444,252.186,251.4891,251.6564,14244.0
2022-03-17 11:00:00,270.69,271.02,270.45,270.66,19513.0,251.5448,251.8515,251.3218,251.517,19513.0
2022-03-17 11:10:00,270.72,270.77,270.07,270.2,13260.0,251.5727,251.6192,250.9687,251.0895,13260.0
2022-03-17 11:20:00,270.16,271.19,270.16,270.45,24068.0,251.0523,252.0095,251.0523,251.3218,24068.0
2022-03-17 11:30:00,270.24,270.34,269.29,269.29,13530.0,251.1267,251.2196,250.2439,250.2439,13530.0
2022-03-17 11:40:00,269.43,270.47,269.3,270.39,20968.0,250.374,251.3404,250.2532,251.2661,20968.0
2022-03-17 11:50:00,270.52,270.87,269.84,270.09,21529.0,251.3869,251.7121,250.755,250.9873,21529.0
2022-03-17 12:00:00,270.19,270.23,269.69,269.98,9831.0,251.0802,251.1174,250.6156,250.8851,9831.0
2022-03-17 12:10:00,269.91,270.65,269.91,270.17,7706.0,250.82,251.5077,250.82,251.0616,7706.0
2022-03-17 12:20:00,270.22,271.12,270.16,271.02,7608.0,251.1081,251.9444,251.0523,251.8515,7608.0
2022-03-17 12:30:00,271.0,272.24,271.0,271.98,18960.0,251.8329,252.9852,251.8329,252.7436,18960.0
2022-03-17 12:40:00,271.82,271.82,270.9,271.43,8578.0,252.5949,252.5949,251.74,252.2325,8578.0
2022-03-17 12:50:00,271.53,271.83,271.53,271.68,4150.0,252.3254,252.6042,252.3254,252.4648,4150.0
2022-03-17 13:00:00,271.57,272.03,271.44,271.85,8196.0,252.3626,252.7901,252.2418,252.6228,8196.0
2022-03-17 13:10:00,271.76,271.92,271.47,271.57,11700.0,252.5392,252.6879,252.2697,252.3626,11700.0
2022-03-17 13:20:00,271.64,271.94,271.56,271.88,11676.0,252.4277,252.7064,252.3533,252.6507,11676.0
2022-03-17 13:30:00,271.88,272.49,271.86,272.46,6359.0,252.6507,253.2175,252.6321,253.1897,6359.0
2022-03-17 13:40:00,272.6,273.14,272.56,273.02,7320.0,253.3198,253.8216,253.2826,253.7101,7320.0
2022-03-17 13:50:00,272.97,273.48,272.95,273.22,11345.0,253.6636,254.1375,253.645,253.8959,11345.0
2022-03-17 14:00:00,273.24,273.43,273.03,273.23,9075.0,253.9145,254.0911,253.7193,253.9052,9075.0
2022-03-17 14:10:00,273.09,273.22,272.88,273.06,8362.0,253.7751,253.8959,253.58,253.7472,8362.0
2022-03-17 14:20:00,273.12,273.12,272.02,272.11,14758.0,253.803,253.803,252.7808,252.8644,14758.0
2022-03-17 14:30:00,272.11,272.95,272.1,272.56,8997.0,252.8644,253.645,252.8551,253.2826,8997.0
2022-03-17 14:40:00,272.36,272.85,272.36,272.7,6335.0,253.0967,253.5521,253.0967,253.4127,6335.0
2022-03-17 14:50:00,272.74,273.24,272.52,273.05,7609.0,253.4499,253.9145,253.2454,253.7379,7609.0
2022-03-17 15:00:00,273.01,273.06,272.78,272.8,3703.0,253.7008,253.7472,253.487,253.5056,3703.0
2022-03-17 15:10:00,272.8,273.33,272.31,273.21,11725.0,253.5056,253.9981,253.0503,253.8866,11725.0
2022-03-17 15:20:00,273.02,273.54,272.91,273.39,13739.0,253.7101,254.1933,253.6078,254.0539,13739.0
2022-03-17 15:30:00,273.45,273.49,273.16,273.29,12051.0,254.1096,254.1468,253.8401,253.961,12051.0
2022-03-17 15:40:00,273.29,274.08,273.28,274.08,28948.0,253.961,254.6951,253.9517,254.6951,28948.0
2022-03-17 15:50:00,274.06,274.43,273.49,274.41,93997.0,254.6765,255.0203,254.1468,255.0017,93997.0
2022-03-18 09:30:00,265.63,272.99,265.63,272.41,197152.0,246.8427,253.6822,246.8427,253.1432,197152.0
2022-03-18 09:40:00,272.59,272.99,271.43,272.16,24320.0,253.3105,253.6822,252.2325,252.9109,24320.0
2022-03-18 09:50:00,272.41,272.73,271.06,272.44,11017.0,253.1432,253.4406,251.8887,253.1711,11017.0
2022-03-18 10:00:00,272.44,272.88,271.96,272.38,9036.0,253.1711,253.58,252.725,253.1153,9036.0
2022-03-18 10:10:00,272.36,272.95,271.35,271.88,10248.0,253.0967,253.645,252.1582,252.6507,10248.0
2022-03-18 10:20:00,271.98,271.98,271.26,271.46,13887.0,252.7436,252.7436,252.0745,252.2604,13887.0
2022-03-18 10:30:00,271.42,272.49,271.29,271.58,10457.0,252.2232,253.2175,252.1024,252.3719,10457.0
2022-03-18 10:40:00,271.53,272.05,271.4,271.65,10172.0,252.3254,252.8087,252.2046,252.4369,10172.0
2022-03-18 10:50:00,271.57,272.25,271.0,271.21,13336.0,252.3626,252.9945,251.8329,252.0281,13336.0
2022-03-18 11:00:00,271.2,271.25,270.56,270.56,4702.0,252.0188,252.0652,251.424,251.424,4702.0
2022-03-18 11:10:00,270.57,271.66,270.57,271.66,7775.0,251.4333,252.4462,251.4333,252.4462,7775.0
2022-03-18 11:20:00,271.51,271.51,270.75,270.94,6948.0,252.3068,252.3068,251.6006,251.7772,6948.0
2022-03-18 11:30:00,270.9,271.72,270.82,270.86,13929.0,251.74,252.502,251.6657,251.7028,13929.0
2022-03-18 11:40:00,270.76,271.12,270.45,270.46,7254.0,251.6099,251.9444,251.3218,251.3311,7254.0
2022-03-18 11:50:00,270.53,270.62,269.78,270.49,13217.0,251.3962,251.4798,250.6992,251.359,13217.0
2022-03-18 12:00:00,270.27,270.78,270.02,270.56,8750.0,251.1546,251.6285,250.9222,251.424,8750.0
2022-03-18 12:10:00,270.49,270.81,270.12,270.65,7540.0,251.359,251.6564,251.0152,251.5077,7540.0
2022-03-18 12:20:00,270.47,270.74,270.06,270.19,9897.0,251.3404,251.5913,250.9594,251.0802,9897.0
2022-03-18 12:30:00,270.2,270.43,269.93,270.16,12473.0,251.0895,251.3032,250.8386,251.0523,12473.0
2022-03-18 12:40:00,270.1,270.42,269.94,270.26,9468.0,250.9966,251.2939,250.8479,251.1453,9468.0
2022-03-18 12:50:00,270.3,270.83,270.08,270.83,14068.0,251.1824,251.6749,250.978,251.6749,14068.0
2022-03-18 13:00:00,270.76,271.45,270.6,271.35,5487.0,251.6099,252.2511,251.4612,252.1582,5487.0
2022-03-18 13:10:00,271.5,271.57,271.24,271.26,5474.0,252.2976,252.3626,252.0559,252.0745,5474.0
2022-03-18 13:20:00,271.3,271.86,271.16,271.86,5775.0,252.1117,252.6321,251.9816,252.6321,5775.0
2022-03-18 13:30:00,271.85,272.61,271.77,272.29,9407.0,252.6228,253.329,252.5485,253.0317,9407.0
2022-03-18 13:40:00,272.25,272.6,272.1,272.2,5451.0,252.9945,253.3198,252.8551,252.948,5451.0
2022-03-18 13:50:00,272.21,272.41,271.9,272.34,9698.0,252.9573,253.1432,252.6693,253.0781,9698.0
2022-03-18 14:00:00,272.37,272.85,272.33,272.55,12266.0,253.106,253.5521,253.0689,253.2733,12266.0
2022-03-18 14:10:00,272.6,272.85,272.14,272.64,13182.0,253.3198,253.5521,252.8923,253.3569,13182.0
2022-03-18 14:20:00,272.51,272.73,272.16,272.66,7938.0,253.2361,253.4406,252.9109,253.3755,7938.0
2022-03-18 14:30:00,272.59,273.15,272.46,272.79,22501.0,253.3105,253.8309,253.1897,253.4963,22501.0
2022-03-18 14:40:00,272.81,273.08,272.3,272.39,14140.0,253.5149,253.7658,253.041,253.1246,14140.0
2022-03-18 14:50:00,272.44,272.96,272.44,272.72,14264.0,253.1711,253.6543,253.1711,253.4313,14264.0
2022-03-18 15:00:00,272.73,273.53,272.63,273.5,19967.0,253.4406,254.184,253.3476,254.1561,19967.0
2022-03-18 15:10:00,273.61,273.76,273.11,273.25,40631.0,254.2583,254.3977,253.7937,253.9238,40631.0
2022-03-18 15:20:00,273.25,274.5,273.12,274.21,28997.0,253.9238,255.0854,253.803,254.8159,28997.0
2022-03-18 15:30:00,274.28,275.03,274.14,274.49,48986.0,254.8809,255.5779,254.7508,255.0761,48986.0
2022-03-18 15:40:00,274.49,275.17,274.15,275.02,47398.0,255.0761,255.708,254.7601,255.5686,47398.0
2022-03-18 15:50:00,274.98,275.06,274.12,274.62,135766.0,255.5314,255.6058,254.7323,255.1969,135766.0
2022-03-21 09:30:00,275.7,278.83,274.94,277.1,33783.0,256.2005,259.1091,255.4943,257.5015,33783.0
2022-03-21 09:40:00,277.34,278.88,276.23,278.05,15893.0,257.7245,259.1556,256.693,258.3843,15893.0
2022-03-21 09:50:00,277.88,278.41,277.18,277.72,27233.0,258.2263,258.7188,257.5758,258.0776,27233.0
2022-03-21 10:00:00,277.71,278.77,277.43,278.77,9421.0,258.0683,259.0534,257.8081,259.0534,9421.0
2022-03-21 10:10:00,278.98,280.1,278.7,279.89,11048.0,259.2485,260.2893,258.9883,260.0942,11048.0
2022-03-21 10:20:00,279.96,281.01,279.96,281.01,22035.0,260.1592,261.1349,260.1592,261.1349,22035.0
2022-03-21 10:30:00,280.73,280.76,279.21,279.43,11336.0,260.8747,260.9026,259.4622,259.6667,11336.0
2022-03-21 10:40:00,279.34,280.0,279.0,279.29,30638.0,259.5831,260.1964,259.2671,259.5366,30638.0
2022-03-21 10:50:00,279.06,279.19,277.87,278.0,22359.0,259.3229,259.4437,258.217,258.3378,22359.0
2022-03-21 11:00:00,278.0,278.06,276.76,277.02,13101.0,258.3378,258.3936,257.1855,257.4271,13101.0
2022-03-21 11:10:00,276.99,277.32,276.82,277.32,5783.0,257.3993,257.7059,257.2413,257.7059,5783.0
2022-03-21 11:20:00,277.21,277.39,276.86,277.19,5400.0,257.6037,257.771,257.2785,257.5851,5400.0
2022-03-21 11:30:00,277.39,277.51,277.04,277.04,4050.0,257.771,257.8825,257.4457,257.4457,4050.0
2022-03-21 11:40:00,277.07,277.07,275.9,276.13,12045.0,257.4736,257.4736,256.3864,256.6001,12045.0
2022-03-21 11:50:00,276.16,276.7,276.16,276.44,11171.0,256.628,257.1298,256.628,256.8882,11171.0
2022-03-21 12:00:00,276.51,276.51,276.01,276.38,5063.0,256.9532,256.9532,256.4886,256.8324,5063.0
2022-03-21 12:10:00,276.38,277.43,276.38,277.43,6094.0,256.8324,257.8081,256.8324,257.8081,6094.0
2022-03-21 12:20:00,277.41,277.88,277.31,277.86,4744.0,257.7896,258.2263,257.6966,258.2077,4744.0
2022-03-21 12:30:00,277.69,277.69,275.93,276.27,6890.0,258.0498,258.0498,256.4142,256.7302,6890.0
2022-03-21 12:40:00,276.79,277.31,276.79,277.24,3420.0,257.2134,257.6966,257.2134,257.6316,3420.0
2022-03-21 12:50:00,277.37,277.41,276.51,276.88,4220.0,257.7524,257.7896,256.9532,257.297,4220.0
2022-03-21 13:00:00,276.69,276.89,276.65,276.71,2286.0,257.1205,257.3063,257.0833,257.1391,2286.0
2022-03-21 13:10:00,276.58,276.83,276.3,276.3,3866.0,257.0183,257.2506,256.7581,256.7581,3866.0
2022-03-21 13:20:00,276.23,276.68,276.21,276.68,3171.0,256.693,257.1112,256.6744,257.1112,3171.0
2022-03-21 13:30:00,276.68,277.01,276.58,276.91,5954.0,257.1112,257.4178,257.0183,257.3249,5954.0
2022-03-21 13:40:00,276.73,276.73,276.24,276.53,4595.0,257.1577,257.1577,256.7023,256.9718,4595.0
2022-03-21 13:50:00,276.53,277.44,276.48,277.37,5920.0,256.9718,257.8174,256.9253,257.7524,5920.0
2022-03-21 14:00:00,277.51,277.73,276.92,277.36,10464.0,257.8825,258.0869,257.3342,257.7431,10464.0
2022-03-21 14:10:00,277.23,277.42,277.16,277.42,6983.0,257.6223,257.7989,257.5572,257.7989,6983.0
2022-03-21 14:20:00,277.45,278.13,277.45,278.09,5615.0,257.8267,258.4586,257.8267,258.4215,5615.0
2022-03-21 14:30:00,278.17,278.17,277.61,277.94,4202.0,258.4958,258.4958,257.9754,258.2821,4202.0
2022-03-21 14:40:00,277.95,278.03,277.57,277.82,5410.0,258.2914,258.3657,257.9382,258.1706,5410.0
2022-03-21 14:50:00,277.8,278.16,277.14,277.22,6253.0,258.152,258.4865,257.5387,257.613,6253.0
2022-03-21 15:00:00,277.02,277.41,277.02,277.25,8067.0,257.4271,257.7896,257.4271,257.6409,8067.0
2022-03-21 15:10:00,277.22,277.89,277.22,277.48,8778.0,257.613,258.2356,257.613,257.8546,8778.0
2022-03-21 15:20:00,277.35,278.08,277.35,278.01,7733.0,257.7338,258.4122,257.7338,258.3471,7733.0
2022-03-21 15:30:00,277.96,278.17,277.49,277.53,16825.0,258.3007,258.4958,257.8639,257.9011,16825.0
2022-03-21 15:40:00,277.53,278.09,277.3,277.3,18508.0,257.9011,258.4215,257.6873,257.6873,18508.0
2022-03-21 15:50:00,277.4,278.77,277.4,278.21,63538.0,257.7803,259.0534,257.7803,258.533,63538.0
2022-03-22 09:30:00,279.87,280.0,277.36,277.8,11853.0,260.0756,260.1964,257.7431,258.152,11853.0
2022-03-22 09:40:00,278.12,279.22,278.12,278.87,3170.0,258.4493,259.4715,258.4493,259.1463,3170.0
2022-03-22 09:50:00,279.31,279.31,277.56,277.56,4772.0,259.5552,259.5552,257.9289,257.9289,4772.0
2022-03-22 10:00:00,277.86,278.36,277.06,278.03,15523.0,258.2077,258.6724,257.4643,258.3657,15523.0
2022-03-22 10:10:00,278.03,278.12,276.25,276.86,15807.0,258.3657,258.4493,256.7116,257.2785,15807.0
2022-03-22 10:20:00,277.1,277.27,276.62,277.09,10237.0,257.5015,257.6595,257.0554,257.4922,10237.0
2022-03-22 10:30:00,277.14,277.65,276.6,277.19,7084.0,257.5387,258.0126,257.0368,257.5851,7084.0
2022-03-22 10:40:00,277.48,277.62,277.03,277.33,5708.0,257.8546,257.9847,257.4364,257.7152,5708.0
2022-03-22 10:50:00,277.61,278.05,276.53,277.03,6817.0,257.9754,258.3843,256.9718,257.4364,6817.0
2022-03-22 11:00:00,276.67,276.67,275.05,275.19,10583.0,257.1019,257.1019,255.5965,255.7266,10583.0
2022-03-22 11:10:00,275.21,275.85,274.73,275.31,15832.0,255.7452,256.3399,255.2991,255.8381,15832.0
2022-03-22 11:20:00,275.34,276.3,275.29,276.07,5830.0,255.866,256.7581,255.8195,256.5443,5830.0
2022-03-22 11:30:00,276.02,276.18,275.42,275.74,5863.0,256.4979,256.6466,255.9403,256.2377,5863.0
2022-03-22 11:40:00,275.92,276.34,275.78,276.34,4330.0,256.4049,256.7952,256.2748,256.7952,4330.0
2022-03-22 11:50:00,276.33,276.99,276.33,276.99,4800.0,256.7859,257.3993,256.7859,257.3993,4800.0
2022-03-22 12:00:00,276.83,277.87,276.83,277.77,16004.0,257.2506,258.217,257.2506,258.1241,16004.0
2022-03-22 12:10:00,277.71,277.8,277.19,277.51,19969.0,258.0683,258.152,257.5851,257.8825,19969.0
2022-03-22 12:20:00,277.53,277.55,277.07,277.11,12194.0,257.9011,257.9197,257.4736,257.5108,12194.0
2022-03-22 12:30:00,276.93,277.14,276.56,277.03,4562.0,257.3435,257.5387,256.9997,257.4364,4562.0
2022-03-22 12:40:00,277.28,277.32,276.75,276.87,9635.0,257.6688,257.7059,257.1762,257.2878,9635.0
2022-03-22 12:50:00,276.87,277.73,276.86,277.43,5276.0,257.2878,258.0869,257.2785,257.8081,5276.0
2022-03-22 13:00:00,277.31,277.81,277.31,277.71,4422.0,257.6966,258.1613,257.6966,258.0683,4422.0
2022-03-22 13:10:00,277.72,278.28,277.7,278.11,16002.0,258.0776,258.598,258.059,258.44,16002.0
2022-03-22 13:20:00,278.11,278.75,277.93,278.67,13420.0,258.44,259.0348,258.2728,258.9604,13420.0
2022-03-22 13:30:00,278.79,279.3,278.72,279.11,20654.0,259.072,259.5459,259.0069,259.3693,20654.0
2022-03-22 13:40:00,279.03,279.03,278.56,278.98,14753.0,259.295,259.295,258.8582,259.2485,14753.0
2022-03-22 13:50:00,278.95,279.18,278.78,278.85,14054.0,259.2206,259.4344,259.0627,259.1277,14054.0
2022-03-22 14:00:00,278.95,279.08,278.65,278.97,17052.0,259.2206,259.3414,258.9419,259.2392,17052.0
2022-03-22 14:10:00,278.95,278.97,278.53,278.86,31610.0,259.2206,259.2392,258.8303,259.137,31610.0
2022-03-22 14:20:00,278.86,278.95,278.57,278.66,25320.0,259.137,259.2206,258.8675,258.9511,25320.0
2022-03-22 14:30:00,278.72,278.72,277.18,277.69,18395.0,259.0069,259.0069,257.5758,258.0498,18395.0
2022-03-22 14:40:00,277.62,278.11,277.53,277.84,5462.0,257.9847,258.44,257.9011,258.1891,5462.0
2022-03-22 14:50:00,277.79,278.4,277.79,278.11,25412.0,258.1427,258.7095,258.1427,258.44,25412.0
2022-03-22 15:00:00,278.11,278.35,277.93,278.0,7091.0,258.44,258.6631,258.2728,258.3378,7091.0
2022-03-22 15:10:00,277.99,278.15,277.58,277.94,10502.0,258.3285,258.4772,257.9475,258.2821,10502.0
2022-03-22 15:20:00,277.98,278.44,277.9,278.09,10694.0,258.3192,258.7467,258.2449,258.4215,10694.0
2022-03-22 15:30:00,277.99,278.68,277.89,278.48,11207.0,258.3285,258.9697,258.2356,258.7839,11207.0
2022-03-22 15:40:00,278.48,279.3,278.29,279.29,25349.0,258.7839,259.5459,258.6073,259.5366,25349.0
2022-03-22 15:50:00,279.39,279.45,278.56,279.03,83332.0,259.6295,259.6853,258.8582,259.295,83332.0
2022-03-23 09:30:00,278.29,279.07,276.7,278.49,20215.0,258.6073,259.3322,257.1298,258.7932,20215.0
2022-03-23 09:40:00,278.19,278.19,276.51,276.69,9043.0,258.5144,258.5144,256.9532,257.1205,9043.0
2022-03-23 09:50:00,276.54,278.08,276.16,277.79,7245.0,256.9811,258.4122,256.628,258.1427,7245.0
2022-03-23 10:00:00,277.95,277.95,276.82,277.63,6492.0,258.2914,258.2914,257.2413,257.994,6492.0
2022-03-23 10:10:00,277.65,278.0,276.9,277.85,5384.0,258.0126,258.3378,257.3156,258.1984,5384.0
2022-03-23 10:20:00,277.93,278.59,277.75,278.42,6891.0,258.2728,258.8861,258.1055,258.7281,6891.0
2022-03-23 10:30:00,278.52,279.49,278.52,279.17,26980.0,258.8211,259.7224,258.8211,259.4251,26980.0
2022-03-23 10:40:00,279.17,280.87,279.14,280.76,17477.0,259.4251,261.0048,259.3972,260.9026,17477.0
2022-03-23 10:50:00,280.63,280.81,279.7,279.88,17396.0,260.7818,260.9491,259.9176,260.0849,17396.0
2022-03-23 11:00:00,279.99,280.16,279.31,279.57,10601.0,260.1871,260.3451,259.5552,259.7968,10601.0
2022-03-23 11:10:00,279.69,280.66,279.67,279.84,10639.0,259.9083,260.8097,259.8897,260.0477,10639.0
2022-03-23 11:20:00,279.88,280.11,279.5,279.97,12219.0,260.0849,260.2986,259.7317,260.1685,12219.0
2022-03-23 11:30:00,279.69,280.04,278.46,278.46,12796.0,259.9083,260.2335,258.7653,258.7653,12796.0
2022-03-23 11:40:00,278.55,278.66,277.95,278.58,8817.0,258.8489,258.9511,258.2914,258.8768,8817.0
2022-03-23 11:50:00,278.8,278.85,278.14,278.19,4241.0,259.0812,259.1277,258.4679,258.5144,4241.0
2022-03-23 12:00:00,278.43,278.64,277.85,278.61,8144.0,258.7374,258.9326,258.1984,258.9047,8144.0
2022-03-23 12:10:00,278.48,278.72,277.87,278.72,4950.0,258.7839,259.0069,258.217,259.0069,4950.0
2022-03-23 12:20:00,278.59,278.73,278.26,278.29,9510.0,258.8861,259.0162,258.5794,258.6073,9510.0
2022-03-23 12:30:00,278.53,278.65,278.13,278.24,4304.0,258.8303,258.9419,258.4586,258.5609,4304.0
2022-03-23 12:40:00,277.96,278.67,277.96,278.55,4077.0,258.3007,258.9604,258.3007,258.8489,4077.0
2022-03-23 12:50:00,278.49,278.69,278.06,278.08,7335.0,258.7932,258.979,258.3936,258.4122,7335.0
2022-03-23 13:00:00,278.26,278.61,277.39,277.59,22197.0,258.5794,258.9047,257.771,257.9568,22197.0
2022-03-23 13:10:00,277.73,278.36,277.54,277.96,9663.0,258.0869,258.6724,257.9104,258.3007,9663.0
2022-03-23 13:20:00,277.96,277.96,277.62,277.74,4842.0,258.3007,258.3007,257.9847,258.0962,4842.0
2022-03-23 13:30:00,277.71,278.15,277.41,277.93,7217.0,258.0683,258.4772,257.7896,258.2728,7217.0
2022-03-23 13:40:00,278.06,278.14,277.68,278.01,10281.0,258.3936,258.4679,258.0405,258.3471,10281.0
2022-03-23 13:50:00,278.01,278.72,277.87,278.39,7851.0,258.3471,259.0069,258.217,258.7002,7851.0
2022-03-23 14:00:00,278.32,278.46,278.05,278.07,5691.0,258.6352,258.7653,258.3843,258.4029,5691.0
2022-03-23 14:10:00,278.2,279.05,278.1,278.62,15619.0,258.5237,259.3136,258.4308,258.914,15619.0
2022-03-23 14:20:00,278.75,279.2,278.5,279.19,4015.0,259.0348,259.453,258.8025,259.4437,4015.0
2022-03-23 14:30:00,279.23,279.24,278.64,279.03,6967.0,259.4808,259.4901,258.9326,259.295,6967.0
2022-03-23 14:40:00,279.08,279.26,278.81,278.83,8587.0,259.3414,259.5087,259.0905,259.1091,8587.0
2022-03-23 14:50:00,278.83,278.95,278.14,278.51,6211.0,259.1091,259.2206,258.4679,258.8118,6211.0
2022-03-23 15:00:00,278.38,278.86,278.25,278.76,5581.0,258.691,259.137,258.5701,259.0441,5581.0
2022-03-23 15:10:00,278.72,279.01,278.42,278.68,10118.0,259.0069,259.2764,258.7281,258.9697,10118.0
2022-03-23 15:20:00,278.66,278.87,278.54,278.87,7231.0,258.9511,259.1463,258.8396,259.1463,7231.0
2022-03-23 15:30:00,278.83,279.0,277.88,278.27,18468.0,259.1091,259.2671,258.2263,258.5887,18468.0
2022-03-23 15:40:00,278.08,278.61,277.9,278.08,12942.0,258.4122,258.9047,258.2449,258.4122,12942.0
2022-03-23 15:50:00,277.97,278.19,277.23,277.23,63781.0,258.31,258.5144,257.6223,257.6223,63781.0
2022-03-24 09:30:00,277.6,279.39,277.6,278.85,23469.0,257.9661,259.6295,257.9661,259.1277,23469.0
2022-03-24 09:40:00,278.75,279.84,278.71,279.64,4919.0,259.0348,260.0477,258.9976,259.8618,4919.0
2022-03-24 09:50:00,279.99,280.73,279.85,280.41,6455.0,260.1871,260.8747,260.057,260.5774,6455.0
2022-03-24 10:00:00,280.2,281.45,280.2,281.4,10673.0,260.3822,261.5438,260.3822,261.4974,10673.0
2022-03-24 10:10:00,281.4,282.28,280.99,281.34,10351.0,261.4974,262.3151,261.1164,261.4416,10351.0
2022-03-24 10:20:00,281.48,281.68,280.51,280.97,8986.0,261.5717,261.7576,260.6703,261.0978,8986.0
2022-03-24 10:30:00,280.98,281.79,280.98,281.04,7018.0,261.1071,261.8598,261.1071,261.1628,7018.0
2022-03-24 10:40:00,281.09,281.21,280.8,280.87,24684.0,261.2093,261.3208,260.9398,261.0048,24684.0
2022-03-24 10:50:00,280.81,280.97,279.42,279.45,9094.0,260.9491,261.0978,259.6574,259.6853,9094.0
2022-03-24 11:00:00,279.44,280.4,279.31,279.75,13256.0,259.676,260.5681,259.5552,259.9641,13256.0
2022-03-24 11:10:00,279.75,280.48,279.61,280.37,10953.0,259.9641,260.6424,259.834,260.5402,10953.0
2022-03-24 11:20:00,280.45,280.66,280.15,280.56,17147.0,260.6145,260.8097,260.3358,260.7168,17147.0
2022-03-24 11:30:00,280.61,281.18,280.54,280.72,4222.0,260.7632,261.2929,260.6982,260.8655,4222.0
2022-03-24 11:40:00,280.67,281.36,280.66,281.34,4707.0,260.819,261.4602,260.8097,261.4416,4707.0
2022-03-24 11:50:00,281.38,281.38,280.39,280.98,10187.0,261.4788,261.4788,260.5588,261.1071,10187.0
2022-03-24 12:00:00,280.84,280.99,280.41,280.44,3636.0,260.977,261.1164,260.5774,260.6053,3636.0
2022-03-24 12:10:00,280.4,280.62,280.17,280.24,4337.0,260.5681,260.7725,260.3544,260.4194,4337.0
2022-03-24 12:20:00,280.24,280.24,279.62,280.0,10565.0,260.4194,260.4194,259.8433,260.1964,10565.0
2022-03-24 12:30:00,280.13,280.55,280.09,280.32,3673.0,260.3172,260.7075,260.28,260.4937,3673.0
2022-03-24 12:40:00,280.32,280.48,279.81,279.93,3965.0,260.4937,260.6424,260.0198,260.1313,3965.0
2022-03-24 12:50:00,279.93,280.11,279.72,279.83,2479.0,260.1313,260.2986,259.9362,260.0384,2479.0
2022-03-24 13:00:00,279.83,279.86,279.51,279.78,2453.0,260.0384,260.0663,259.741,259.9919,2453.0
2022-03-24 13:10:00,279.78,279.78,279.31,279.53,9226.0,259.9919,259.9919,259.5552,259.7596,9226.0
2022-03-24 13:20:00,279.49,279.89,279.39,279.6,3273.0,259.7224,260.0942,259.6295,259.8247,3273.0
2022-03-24 13:30:00,279.8,280.18,279.67,280.09,10276.0,260.0105,260.3636,259.8897,260.28,10276.0
2022-03-24 13:40:00,280.05,280.8,279.89,280.69,8926.0,260.2428,260.9398,260.0942,260.8376,8926.0
2022-03-24 13:50:00,280.69,280.75,280.5,280.61,6065.0,260.8376,260.8933,260.661,260.7632,6065.0
2022-03-24 14:00:00,280.38,280.44,280.14,280.39,6262.0,260.5495,260.6053,260.3265,260.5588,6262.0
2022-03-24 14:10:00,280.16,280.24,279.75,279.86,5938.0,260.3451,260.4194,259.9641,260.0663,5938.0
2022-03-24 14:20:00,279.86,279.86,279.57,279.7,5801.0,260.0663,260.0663,259.7968,259.9176,5801.0
2022-03-24 14:30:00,279.69,279.88,279.52,279.85,4464.0,259.9083,260.0849,259.7503,260.057,4464.0
2022-03-24 14:40:00,279.82,279.92,279.41,279.54,4825.0,260.0291,260.122,259.6481,259.7689,4825.0
2022-03-24 14:50:00,279.62,279.9,279.57,279.78,4445.0,259.8433,260.1034,259.7968,259.9919,4445.0
2022-03-24 15:00:00,279.81,280.21,279.72,280.2,2440.0,260.0198,260.3915,259.9362,260.3822,2440.0
2022-03-24 15:10:00,280.18,280.26,279.87,280.22,4768.0,260.3636,260.438,260.0756,260.4008,4768.0
2022-03-24 15:20:00,280.29,280.48,280.2,280.21,3811.0,260.4659,260.6424,260.3822,260.3915,3811.0
2022-03-24 15:30:00,280.25,280.26,279.49,279.62,13994.0,260.4287,260.438,259.7224,259.8433,13994.0
2022-03-24 15:40:00,279.56,279.64,279.03,279.19,13106.0,259.7875,259.8618,259.295,259.4437,13106.0
2022-03-24 15:50:00,279.25,279.63,279.06,279.63,35519.0,259.4994,259.8525,259.3229,259.8525,35519.0
2022-03-25 09:30:00,280.34,281.44,280.31,280.66,8265.0,260.5123,261.5345,260.4844,260.8097,8265.0
2022-03-25 09:40:00,280.69,280.7,279.62,279.74,6123.0,260.8376,260.8469,259.8433,259.9548,6123.0
2022-03-25 09:50:00,279.97,280.2,279.07,279.93,9067.0,260.1685,260.3822,259.3322,260.1313,9067.0
2022-03-25 10:00:00,280.0,280.53,279.81,280.05,12674.0,260.1964,260.6889,260.0198,260.2428,12674.0
2022-03-25 10:10:00,279.81,281.13,279.8,281.06,8643.0,260.0198,261.2465,260.0105,261.1814,8643.0
2022-03-25 10:20:00,281.01,281.3,280.78,280.87,18681.0,261.1349,261.4044,260.9212,261.0048,18681.0
2022-03-25 10:30:00,280.93,281.12,280.93,280.97,19841.0,261.0606,261.2372,261.0606,261.0978,19841.0
2022-03-25 10:40:00,281.01,281.03,280.62,281.0,6454.0,261.1349,261.1535,260.7725,261.1256,6454.0
2022-03-25 10:50:00,281.01,281.15,280.79,280.87,23446.0,261.1349,261.265,260.9305,261.0048,23446.0
2022-03-25 11:00:00,280.91,280.92,280.4,280.4,5602.0,261.042,261.0513,260.5681,260.5681,5602.0
2022-03-25 11:10:00,280.23,280.32,279.51,279.84,11615.0,260.4101,260.4937,259.741,260.0477,11615.0
2022-03-25 11:20:00,279.73,279.93,279.05,279.24,5013.0,259.9455,260.1313,259.3136,259.4901,5013.0
2022-03-25 11:30:00,279.47,280.14,279.02,280.1,6555.0,259.7039,260.3265,259.2857,260.2893,6555.0
2022-03-25 11:40:00,280.1,280.45,279.92,280.23,6230.0,260.2893,260.6145,260.122,260.4101,6230.0
2022-03-25 11:50:00,280.29,280.7,280.18,280.51,4898.0,260.4659,260.8469,260.3636,260.6703,4898.0
2022-03-25 12:00:00,280.44,281.09,280.44,280.85,7227.0,260.6053,261.2093,260.6053,260.9863,7227.0
2022-03-25 12:10:00,280.87,281.36,280.85,280.85,57041.0,261.0048,261.4602,260.9863,260.9863,57041.0
2022-03-25 12:20:00,280.67,281.04,280.58,280.83,3411.0,260.819,261.1628,260.7354,260.9677,3411.0
2022-03-25 12:30:00,280.82,280.85,280.25,280.5,5193.0,260.9584,260.9863,260.4287,260.661,5193.0
2022-03-25 12:40:00,280.76,280.77,280.62,280.73,2424.0,260.9026,260.9119,260.7725,260.8747,2424.0
2022-03-25 12:50:00,280.76,280.76,280.17,280.34,4841.0,260.9026,260.9026,260.3544,260.5123,4841.0
2022-03-25 13:00:00,280.42,280.63,280.06,280.19,6325.0,260.5867,260.7818,260.2521,260.3729,6325.0
2022-03-25 13:10:00,279.98,280.23,279.74,280.12,4311.0,260.1778,260.4101,259.9548,260.3079,4311.0
2022-03-25 13:20:00,280.05,280.05,279.45,279.87,11752.0,260.2428,260.2428,259.6853,260.0756,11752.0
2022-03-25 13:30:00,280.1,280.46,279.97,280.22,8028.0,260.2893,260.6238,260.1685,260.4008,8028.0
2022-03-25 13:40:00,280.28,280.43,279.92,280.35,19417.0,260.4566,260.596,260.122,260.5216,19417.0
2022-03-25 13:50:00,280.33,280.73,280.05,280.73,5130.0,260.503,260.8747,260.2428,260.8747,5130.0
2022-03-25 14:00:00,280.77,281.0,280.52,281.0,9170.0,260.9119,261.1256,260.6796,261.1256,9170.0
2022-03-25 14:10:00,281.02,281.69,281.02,281.69,17538.0,261.1442,261.7668,261.1442,261.7668,17538.0
2022-03-25 14:20:00,281.72,281.83,281.21,281.35,7913.0,261.7947,261.8969,261.3208,261.4509,7913.0
2022-03-25 14:30:00,281.53,281.71,281.39,281.66,4242.0,261.6182,261.7854,261.4881,261.739,4242.0
2022-03-25 14:40:00,281.58,281.83,281.49,281.83,8335.0,261.6646,261.8969,261.581,261.8969,8335.0
2022-03-25 14:50:00,281.84,282.14,281.61,281.71,10255.0,261.9062,262.185,261.6925,261.7854,10255.0
2022-03-25 15:00:00,281.75,281.91,281.55,281.56,6470.0,261.8226,261.9713,261.6367,261.646,6470.0
2022-03-25 15:10:00,281.57,281.96,281.57,281.76,7764.0,261.6553,262.0177,261.6553,261.8319,7764.0
2022-03-25 15:20:00,281.84,281.84,281.11,281.24,11189.0,261.9062,261.9062,261.2279,261.3487,11189.0
2022-03-25 15:30:00,281.24,281.73,281.11,281.52,11677.0,261.3487,261.804,261.2279,261.6089,11677.0
2022-03-25 15:40:00,281.56,282.35,281.54,282.28,28948.0,261.646,262.3802,261.6275,262.3151,28948.0
2022-03-25 15:50:00,282.28,283.49,281.96,283.49,80457.0,262.3151,263.4395,262.0177,263.4395,80457.0
2022-03-28 09:30:00,283.66,283.66,280.55,281.94,16713.0,263.5975,263.5975,260.7075,261.9992,16713.0
2022-03-28 09:40:00,281.61,283.26,281.6,282.78,17424.0,261.6925,263.2258,261.6832,262.7798,17424.0
2022-03-28 09:50:00,282.69,283.64,282.41,283.25,7084.0,262.6961,263.5789,262.4359,263.2165,7084.0
2022-03-28 10:00:00,283.23,283.55,282.84,283.47,10794.0,263.1979,263.4953,262.8355,263.421,10794.0
2022-03-28 10:10:00,283.46,283.53,282.83,283.26,6505.0,263.4117,263.4767,262.8262,263.2258,6505.0
2022-03-28 10:20:00,283.05,283.28,282.77,283.08,13063.0,263.0307,263.2444,262.7705,263.0585,13063.0
2022-03-28 10:30:00,283.07,283.24,282.44,282.7,9082.0,263.0492,263.2072,262.4638,262.7054,9082.0
2022-03-28 10:40:00,282.88,283.41,282.25,282.25,9466.0,262.8727,263.3652,262.2872,262.2872,9466.0
2022-03-28 10:50:00,282.27,282.84,282.03,282.6,10079.0,262.3058,262.8355,262.0828,262.6125,10079.0
2022-03-28 11:00:00,282.6,284.07,282.6,283.81,10377.0,262.6125,263.9785,262.6125,263.7369,10377.0
2022-03-28 11:10:00,283.96,284.1,283.53,283.89,8764.0,263.8763,264.0064,263.4767,263.8112,8764.0
2022-03-28 11:20:00,283.84,283.9,283.29,283.63,6653.0,263.7648,263.8205,263.2537,263.5696,6653.0
2022-03-28 11:30:00,283.71,283.71,282.99,283.12,6985.0,263.644,263.644,262.9749,263.0957,6985.0
2022-03-28 11:40:00,283.0,283.28,282.74,282.87,5805.0,262.9842,263.2444,262.7426,262.8634,5805.0
2022-03-28 11:50:00,282.89,283.21,282.69,282.88,5824.0,262.882,263.1793,262.6961,262.8727,5824.0
2022-03-28 12:00:00,282.83,283.92,282.8,283.82,7871.0,262.8262,263.8391,262.7983,263.7462,7871.0
2022-03-28 12:10:00,283.99,284.2,283.69,283.85,5238.0,263.9042,264.0993,263.6254,263.7741,5238.0
2022-03-28 12:20:00,283.71,283.9,283.41,283.41,8386.0,263.644,263.8205,263.3652,263.3652,8386.0
2022-03-28 12:30:00,283.43,283.43,283.08,283.13,3886.0,263.3838,263.3838,263.0585,263.105,3886.0
2022-03-28 12:40:00,283.09,283.55,283.04,283.39,4779.0,263.0678,263.4953,263.0214,263.3466,4779.0
2022-03-28 12:50:00,283.35,283.43,283.09,283.11,4196.0,263.3094,263.3838,263.0678,263.0864,4196.0
2022-03-28 13:00:00,283.16,283.16,282.53,282.84,4201.0,263.1329,263.1329,262.5474,262.8355,4201.0
2022-03-28 13:10:00,282.69,282.87,282.15,282.23,6990.0,262.6961,262.8634,262.1943,262.2687,6990.0
2022-03-28 13:20:00,282.18,282.37,281.96,282.16,5189.0,262.2222,262.3988,262.0177,262.2036,5189.0
2022-03-28 13:30:00,282.18,282.65,282.11,282.61,6249.0,262.2222,262.6589,262.1571,262.6218,6249.0
2022-03-28 13:40:00,282.64,282.64,282.06,282.34,6234.0,262.6497,262.6497,262.1107,262.3709,6234.0
2022-03-28 13:50:00,282.35,283.06,282.28,282.67,6244.0,262.3802,263.0399,262.3151,262.6775,6244.0
2022-03-28 14:00:00,282.8,282.97,282.47,282.84,5608.0,262.7983,262.9563,262.4917,262.8355,5608.0
2022-03-28 14:10:00,282.83,282.88,282.42,282.84,4995.0,262.8262,262.8727,262.4452,262.8355,4995.0
2022-03-28 14:20:00,282.84,283.32,282.84,283.32,4552.0,262.8355,263.2816,262.8355,263.2816,4552.0
2022-03-28 14:30:00,283.44,283.62,283.41,283.51,5110.0,263.3931,263.5603,263.3652,263.4581,5110.0
2022-03-28 14:40:00,283.47,284.02,283.37,284.0,8100.0,263.421,263.9321,263.328,263.9135,8100.0
2022-03-28 14:50:00,283.95,284.87,283.83,284.49,22291.0,263.867,264.7219,263.7555,264.3688,22291.0
2022-03-28 15:00:00,284.44,284.44,283.75,283.75,8043.0,264.3223,264.3223,263.6811,263.6811,8043.0
2022-03-28 15:10:00,283.8,283.87,283.58,283.71,6136.0,263.7276,263.7927,263.5232,263.644,6136.0
2022-03-28 15:20:00,283.77,283.85,283.54,283.54,4630.0,263.6997,263.7741,263.486,263.486,4630.0
2022-03-28 15:30:00,283.6,283.86,283.3,283.72,10029.0,263.5418,263.7834,263.263,263.6533,10029.0
2022-03-28 15:40:00,283.71,283.94,283.37,283.68,27219.0,263.644,263.8577,263.328,263.6161,27219.0
2022-03-28 15:50:00,283.68,284.62,283.39,284.62,60597.0,263.6161,264.4896,263.3466,264.4896,60597.0
2022-03-29 09:30:00,285.56,286.34,281.99,282.56,32110.0,265.3631,266.088,262.0456,262.5753,32110.0
2022-03-29 09:40:00,282.59,282.69,279.29,281.34,35653.0,262.6032,262.6961,259.5366,261.4416,35653.0
2022-03-29 09:50:00,282.01,282.07,280.74,281.52,6681.0,262.0642,262.12,260.884,261.6089,6681.0
2022-03-29 10:00:00,282.07,283.44,281.33,283.44,16550.0,262.12,263.3931,261.4323,263.3931,16550.0
2022-03-29 10:10:00,283.32,285.11,283.06,284.89,17705.0,263.2816,264.945,263.0399,264.7405,17705.0
2022-03-29 10:20:00,284.85,284.85,282.82,283.88,26384.0,264.7033,264.7033,262.8169,263.802,26384.0
2022-03-29 10:30:00,283.98,285.29,283.98,284.53,16570.0,263.8949,265.1122,263.8949,264.406,16570.0
2022-03-29 10:40:00,284.53,284.56,283.19,283.45,9824.0,264.406,264.4339,263.1608,263.4024,9824.0
2022-03-29 10:50:00,283.64,284.65,283.45,284.38,6727.0,263.5789,264.5175,263.4024,264.2666,6727.0
2022-03-29 11:00:00,284.44,284.63,283.92,284.08,5208.0,264.3223,264.4989,263.8391,263.9878,5208.0
2022-03-29 11:10:00,283.93,283.94,282.53,283.16,6617.0,263.8484,263.8577,262.5474,263.1329,6617.0
2022-03-29 11:20:00,283.23,283.87,283.13,283.49,5124.0,263.1979,263.7927,263.105,263.4395,5124.0
2022-03-29 11:30:00,283.33,284.03,283.28,283.28,7810.0,263.2909,263.9413,263.2444,263.2444,7810.0
2022-03-29 11:40:00,283.28,284.35,283.26,284.15,7642.0,263.2444,264.2387,263.2258,264.0529,7642.0
2022-03-29 11:50:00,284.04,284.43,283.88,284.09,5969.0,263.9506,264.3131,263.802,263.9971,5969.0
2022-03-29 12:00:00,284.12,284.16,283.83,283.92,12410.0,264.025,264.0621,263.7555,263.8391,12410.0
2022-03-29 12:10:00,283.79,284.06,283.29,283.37,16761.0,263.7183,263.9692,263.2537,263.328,16761.0
2022-03-29 12:20:00,283.14,283.51,283.01,283.49,3099.0,263.1143,263.4581,262.9935,263.4395,3099.0
2022-03-29 12:30:00,283.47,283.47,282.61,283.28,3480.0,263.421,263.421,262.6218,263.2444,3480.0
2022-03-29 12:40:00,283.61,284.12,283.52,283.96,5797.0,263.551,264.025,263.4674,263.8763,5797.0
2022-03-29 12:50:00,283.88,284.19,283.75,283.75,7829.0,263.802,264.09,263.6811,263.6811,7829.0
2022-03-29 13:00:00,283.77,283.98,283.48,283.56,15329.0,263.6997,263.8949,263.4302,263.5046,15329.0
2022-03-29 13:10:00,283.16,283.18,282.53,282.53,3273.0,263.1329,263.1515,262.5474,262.5474,3273.0
2022-03-29 13:20:00,282.53,282.69,282.12,282.66,3722.0,262.5474,262.6961,262.1664,262.6682,3722.0
2022-03-29 13:30:00,282.66,282.69,282.3,282.6,3647.0,262.6682,262.6961,262.3337,262.6125,3647.0
2022-03-29 13:40:00,282.59,282.76,282.39,282.72,5757.0,262.6032,262.7612,262.4173,262.724,5757.0
2022-03-29 13:50:00,282.53,282.83,282.42,282.83,3789.0,262.5474,262.8262,262.4452,262.8262,3789.0
2022-03-29 14:00:00,282.86,283.13,282.79,283.11,4361.0,262.8541,263.105,262.789,263.0864,4361.0
2022-03-29 14:10:00,283.19,283.42,282.99,283.21,4654.0,263.1608,263.3745,262.9749,263.1793,4654.0
2022-03-29 14:20:00,283.19,284.25,283.18,284.18,2535.0,263.1608,264.1458,263.1515,264.0807,2535.0
2022-03-29 14:30:00,284.18,284.53,284.02,284.26,5322.0,264.0807,264.406,263.9321,264.1551,5322.0
2022-03-29 14:40:00,284.12,284.45,283.62,283.62,5269.0,264.025,264.3316,263.5603,263.5603,5269.0
2022-03-29 14:50:00,283.46,283.62,283.19,283.6,8680.0,263.4117,263.5603,263.1608,263.5418,8680.0
2022-03-29 15:00:00,283.64,284.22,283.56,284.22,7884.0,263.5789,264.1179,263.5046,264.1179,7884.0
2022-03-29 15:10:00,284.03,284.27,283.87,284.24,7653.0,263.9413,264.1644,263.7927,264.1365,7653.0
2022-03-29 15:20:00,284.27,284.27,283.98,284.19,7857.0,264.1644,264.1644,263.8949,264.09,7857.0
2022-03-29 15:30:00,284.2,284.73,284.14,284.37,7012.0,264.0993,264.5918,264.0436,264.2573,7012.0
2022-03-29 15:40:00,284.36,285.02,284.15,284.68,17593.0,264.248,264.8613,264.0529,264.5454,17593.0
2022-03-29 15:50:00,284.71,285.68,284.26,285.65,108547.0,264.5732,265.4746,264.1551,265.4468,108547.0
2022-03-30 09:30:00,288.94,288.99,286.74,287.9,37773.0,268.5041,268.5505,266.4597,267.5376,37773.0
2022-03-30 09:40:00,288.3,288.93,287.1,287.72,22251.0,267.9093,268.4948,266.7942,267.3704,22251.0
2022-03-30 09:50:00,287.72,288.45,287.52,288.38,17296.0,267.3704,268.0487,267.1845,267.9837,17296.0
2022-03-30 10:00:00,288.44,288.91,288.06,288.22,33130.0,268.0394,268.4762,267.6863,267.835,33130.0
2022-03-30 10:10:00,288.17,288.28,286.86,286.86,20043.0,267.7885,267.8908,266.5712,266.5712,20043.0
2022-03-30 10:20:00,286.87,287.0,285.33,286.09,21231.0,266.5805,266.7013,265.1494,265.8556,21231.0
2022-03-30 10:30:00,286.09,287.2,286.09,287.13,18989.0,265.8556,266.8871,265.8556,266.8221,18989.0
2022-03-30 10:40:00,287.06,287.81,287.0,287.81,15179.0,266.757,267.454,266.7013,267.454,15179.0
2022-03-30 10:50:00,287.94,288.54,287.71,288.34,9475.0,267.5748,268.1324,267.3611,267.9465,9475.0
2022-03-30 11:00:00,288.23,288.74,287.7,287.76,10571.0,267.8443,268.3182,267.3518,267.4075,10571.0
2022-03-30 11:10:00,287.75,288.28,286.7,288.28,14532.0,267.3982,267.8908,266.4225,267.8908,14532.0
2022-03-30 11:20:00,288.21,288.3,287.37,287.37,9266.0,267.8257,267.9093,267.0451,267.0451,9266.0
2022-03-30 11:30:00,287.2,288.17,287.2,287.94,14253.0,266.8871,267.7885,266.8871,267.5748,14253.0
2022-03-30 11:40:00,287.94,288.4,287.73,288.32,11554.0,267.5748,268.0023,267.3797,267.9279,11554.0
2022-03-30 11:50:00,288.36,288.51,287.63,287.82,21069.0,267.9651,268.1045,267.2867,267.4633,21069.0
2022-03-30 12:00:00,287.92,288.82,287.89,288.56,22733.0,267.5562,268.3926,267.5283,268.151,22733.0
2022-03-30 12:10:00,288.67,288.92,288.13,288.43,70282.0,268.2532,268.4855,267.7514,268.0301,70282.0
2022-03-30 12:20:00,288.5,288.51,287.9,287.92,17655.0,268.0952,268.1045,267.5376,267.5562,17655.0
2022-03-30 12:30:00,287.87,288.31,287.6,288.31,22689.0,267.5098,267.9186,267.2588,267.9186,22689.0
2022-03-30 12:40:00,288.36,288.73,287.59,287.59,38116.0,267.9651,268.3089,267.2496,267.2496,38116.0
2022-03-30 12:50:00,287.42,287.92,287.42,287.65,20179.0,267.0916,267.5562,267.0916,267.3053,20179.0
2022-03-30 13:00:00,287.69,288.21,287.55,287.92,16629.0,267.3425,267.8257,267.2124,267.5562,16629.0
2022-03-30 13:10:00,287.89,288.67,287.67,288.61,23176.0,267.5283,268.2532,267.3239,268.1974,23176.0
2022-03-30 13:20:00,288.51,288.53,287.96,288.3,16134.0,268.1045,268.1231,267.5934,267.9093,16134.0
2022-03-30 13:30:00,288.3,288.51,287.99,288.44,36824.0,267.9093,268.1045,267.6213,268.0394,36824.0
2022-03-30 13:40:00,288.5,288.89,288.35,288.8,34916.0,268.0952,268.4576,267.9558,268.374,34916.0
2022-03-30 13:50:00,288.73,289.25,288.71,289.25,9972.0,268.3089,268.7921,268.2903,268.7921,9972.0
2022-03-30 14:00:00,289.35,289.57,288.7,288.75,94762.0,268.8851,269.0895,268.281,268.3275,94762.0
2022-03-30 14:10:00,288.84,289.26,288.62,288.62,35466.0,268.4111,268.8014,268.2067,268.2067,35466.0
2022-03-30 14:20:00,288.67,288.82,288.29,288.57,17893.0,268.2532,268.3926,267.9,268.1602,17893.0
2022-03-30 14:30:00,288.56,288.88,288.48,288.84,45864.0,268.151,268.4483,268.0766,268.4111,45864.0
2022-03-30 14:40:00,288.68,288.96,288.39,288.55,21150.0,268.2625,268.5227,267.993,268.1417,21150.0
2022-03-30 14:50:00,288.4,288.7,288.4,288.5,9247.0,268.0023,268.281,268.0023,268.0952,9247.0
2022-03-30 15:00:00,288.49,288.73,288.36,288.48,19404.0,268.0859,268.3089,267.9651,268.0766,19404.0
2022-03-30 15:10:00,288.48,288.52,288.02,288.46,18063.0,268.0766,268.1138,267.6491,268.058,18063.0
2022-03-30 15:20:00,288.46,288.57,288.01,288.48,13959.0,268.058,268.1602,267.6399,268.0766,13959.0
2022-03-30 15:30:00,288.42,289.12,288.33,288.81,17741.0,268.0209,268.6713,267.9372,268.3833,17741.0
2022-03-30 15:40:00,288.75,289.28,288.69,288.78,34288.0,268.3275,268.82,268.2718,268.3554,34288.0
2022-03-30 15:50:00,288.69,289.28,288.3,289.15,80719.0,268.2718,268.82,267.9093,268.6992,80719.0
2022-03-31 09:30:00,287.99,290.38,287.99,290.21,20072.0,267.6213,269.8422,267.6213,269.6843,20072.0
2022-03-31 09:40:00,290.41,291.55,290.0,290.78,8051.0,269.8701,270.9295,269.4891,270.2139,8051.0
2022-03-31 09:50:00,291.0,291.16,288.56,289.51,8447.0,270.4184,270.5671,268.151,269.0338,8447.0
2022-03-31 10:00:00,289.43,289.81,288.31,289.66,12863.0,268.9594,269.3125,267.9186,269.1732,12863.0
2022-03-31 10:10:00,289.66,290.05,288.93,289.15,7827.0,269.1732,269.5356,268.4948,268.6992,7827.0
2022-03-31 10:20:00,288.99,289.06,288.48,288.49,5982.0,268.5505,268.6156,268.0766,268.0859,5982.0
2022-03-31 10:30:00,288.63,289.32,288.39,288.54,17350.0,268.216,268.8572,267.993,268.1324,17350.0
2022-03-31 10:40:00,288.57,288.78,288.05,288.54,12328.0,268.1602,268.3554,267.677,268.1324,12328.0
2022-03-31 10:50:00,288.54,289.23,288.54,289.23,7856.0,268.1324,268.7736,268.1324,268.7736,7856.0
2022-03-31 11:00:00,289.38,289.73,289.11,289.3,6071.0,268.913,269.2382,268.6621,268.8386,6071.0
2022-03-31 11:10:00,289.24,290.45,289.11,290.31,5850.0,268.7829,269.9073,268.6621,269.7772,5850.0
2022-03-31 11:20:00,290.38,290.69,290.24,290.24,12202.0,269.8422,270.1303,269.7121,269.7121,12202.0
2022-03-31 11:30:00,290.26,290.26,289.04,289.16,5791.0,269.7307,269.7307,268.597,268.7085,5791.0
2022-03-31 11:40:00,289.15,289.85,289.15,289.52,8373.0,268.6992,269.3497,268.6992,269.0431,8373.0
2022-03-31 11:50:00,289.52,289.87,289.25,289.87,7038.0,269.0431,269.3683,268.7921,269.3683,7038.0
2022-03-31 12:00:00,289.89,290.02,289.33,289.33,7355.0,269.3869,269.5077,268.8665,268.8665,7355.0
2022-03-31 12:10:00,289.33,289.34,288.97,289.16,5945.0,268.8665,268.8758,268.532,268.7085,5945.0
2022-03-31 12:20:00,288.96,289.01,288.07,288.07,5209.0,268.5227,268.5691,267.6956,267.6956,5209.0
2022-03-31 12:30:00,288.17,288.82,288.12,288.79,9595.0,267.7885,268.3926,267.7421,268.3647,9595.0
2022-03-31 12:40:00,288.79,288.88,288.52,288.73,9314.0,268.3647,268.4483,268.1138,268.3089,9314.0
2022-03-31 12:50:00,288.81,288.82,288.43,288.56,4435.0,268.3833,268.3926,268.0301,268.151,4435.0
2022-03-31 13:00:00,288.51,288.97,288.51,288.54,7963.0,268.1045,268.532,268.1045,268.1324,7963.0
2022-03-31 13:10:00,288.7,289.07,288.51,288.73,7268.0,268.281,268.6249,268.1045,268.3089,7268.0
2022-03-31 13:20:00,288.75,288.75,288.23,288.41,6468.0,268.3275,268.3275,267.8443,268.0116,6468.0
2022-03-31 13:30:00,288.31,288.37,287.65,287.93,6523.0,267.9186,267.9744,267.3053,267.5655,6523.0
2022-03-31 13:40:00,288.06,288.41,287.79,288.41,6604.0,267.6863,268.0116,267.4354,268.0116,6604.0
2022-03-31 13:50:00,288.37,288.59,287.92,288.03,6534.0,267.9744,268.1788,267.5562,267.6584,6534.0
2022-03-31 14:00:00,287.89,288.18,287.69,287.96,17990.0,267.5283,267.7978,267.3425,267.5934,17990.0
2022-03-31 14:10:00,287.89,287.98,287.53,287.53,8163.0,267.5283,267.612,267.1938,267.1938,8163.0
2022-03-31 14:20:00,287.4,287.97,287.4,287.87,4542.0,267.073,267.6027,267.073,267.5098,4542.0
2022-03-31 14:30:00,287.67,287.95,287.33,287.33,5898.0,267.3239,267.5841,267.0079,267.0079,5898.0
2022-03-31 14:40:00,287.33,287.42,286.89,287.05,6935.0,267.0079,267.0916,266.5991,266.7477,6935.0
2022-03-31 14:50:00,286.96,287.04,286.66,286.84,11081.0,266.6641,266.7385,266.3853,266.5526,11081.0
2022-03-31 15:00:00,286.94,287.3,286.61,286.91,15499.0,266.6455,266.9801,266.3389,266.6177,15499.0
2022-03-31 15:10:00,286.94,287.72,286.89,287.72,11867.0,266.6455,267.3704,266.5991,267.3704,11867.0
2022-03-31 15:20:00,287.81,287.98,287.36,287.59,29374.0,267.454,267.612,267.0358,267.2496,29374.0
2022-03-31 15:30:00,287.62,287.96,287.11,287.11,41825.0,267.2774,267.5934,266.8035,266.8035,41825.0
2022-03-31 15:40:00,287.16,287.2,286.37,286.93,41663.0,266.85,266.8871,266.1158,266.6362,41663.0
2022-03-31 15:50:00,286.77,287.12,285.22,285.22,183792.0,266.4876,266.8128,265.0472,265.0472,183792.0
2022-04-01 09:30:00,285.2,285.57,283.37,283.37,15119.0,265.0286,265.3724,263.328,263.328,15119.0
2022-04-01 09:40:00,283.69,283.73,281.65,282.64,16811.0,263.6254,263.6626,261.7297,262.6497,16811.0
2022-04-01 09:50:00,282.37,282.49,280.04,281.09,15395.0,262.3988,262.5103,260.2335,261.2093,15395.0
2022-04-01 10:00:00,281.36,282.67,280.79,280.94,20893.0,261.4602,262.6775,260.9305,261.0699,20893.0
2022-04-01 10:10:00,280.9,281.18,278.78,278.91,42118.0,261.0327,261.2929,259.0627,259.1835,42118.0
2022-04-01 10:20:00,278.94,278.94,277.29,277.5,30123.0,259.2113,259.2113,257.678,257.8732,30123.0
2022-04-01 10:30:00,277.5,278.45,276.33,276.53,20212.0,257.8732,258.756,256.7859,256.9718,20212.0
2022-04-01 10:40:00,276.61,276.79,275.36,276.13,16405.0,257.0461,257.2134,255.8845,256.6001,16405.0
2022-04-01 10:50:00,275.98,276.72,275.58,276.7,14638.0,256.4607,257.1484,256.089,257.1298,14638.0
2022-04-01 11:00:00,276.56,277.21,275.27,276.72,13773.0,256.9997,257.6037,255.8009,257.1484,13773.0
2022-04-01 11:10:00,276.66,276.77,275.05,275.24,17664.0,257.0926,257.1948,255.5965,255.773,17664.0
2022-04-01 11:20:00,275.32,275.32,274.03,274.62,30898.0,255.8474,255.8474,254.6486,255.1969,30898.0
2022-04-01 11:30:00,274.62,274.96,274.2,274.72,23156.0,255.1969,255.5128,254.8066,255.2898,23156.0
2022-04-01 11:40:00,274.55,274.77,273.79,274.08,17055.0,255.1318,255.3363,254.4256,254.6951,17055.0
2022-04-01 11:50:00,273.47,273.47,272.03,272.06,12304.0,254.1282,254.1282,252.7901,252.8179,12304.0
2022-04-01 12:00:00,272.16,272.52,270.31,270.62,54474.0,252.9109,253.2454,251.1917,251.4798,54474.0
2022-04-01 12:10:00,270.63,270.63,267.87,269.34,53667.0,251.4891,251.4891,248.9243,250.2903,53667.0
2022-04-01 12:20:00,269.33,269.33,267.52,267.52,45865.0,250.281,250.281,248.5991,248.5991,45865.0
2022-04-01 12:30:00,267.52,268.08,266.55,266.78,46760.0,248.5991,249.1194,247.6977,247.9114,46760.0
2022-04-01 12:40:00,266.78,267.87,266.33,267.18,54191.0,247.9114,248.9243,247.4932,248.2831,54191.0
2022-04-01 12:50:00,267.02,267.19,266.54,266.54,21154.0,248.1344,248.2924,247.6884,247.6884,21154.0
2022-04-01 13:00:00,266.65,267.7,265.42,267.5,25445.0,247.7906,248.7663,246.6476,248.5805,25445.0
2022-04-01 13:10:00,267.47,267.72,266.89,267.33,14170.0,248.5526,248.7849,248.0136,248.4225,14170.0
2022-04-01 13:20:00,267.35,268.71,267.22,267.93,11285.0,248.4411,249.7049,248.3203,248.9801,11285.0
2022-04-01 13:30:00,268.01,269.55,267.93,269.48,38692.0,249.0544,250.4855,248.9801,250.4204,38692.0
2022-04-01 13:40:00,269.52,269.55,266.85,267.04,51529.0,250.4576,250.4855,247.9764,248.153,51529.0
2022-04-01 13:50:00,267.05,267.33,266.6,266.78,29365.0,248.1623,248.4225,247.7441,247.9114,29365.0
2022-04-01 14:00:00,266.78,267.91,266.75,267.68,26862.0,247.9114,248.9615,247.8835,248.7477,26862.0
2022-04-01 14:10:00,267.75,268.85,267.48,268.24,41114.0,248.8128,249.835,248.5619,249.2681,41114.0
2022-04-01 14:20:00,268.24,269.2,267.75,268.82,20373.0,249.2681,250.1602,248.8128,249.8071,20373.0
2022-04-01 14:30:00,268.99,269.06,268.48,268.75,8528.0,249.9651,250.0301,249.4912,249.7421,8528.0
2022-04-01 14:40:00,268.72,268.94,268.44,268.7,8557.0,249.7142,249.9186,249.454,249.6956,8557.0
2022-04-01 14:50:00,268.7,269.0,267.71,267.78,27899.0,249.6956,249.9744,248.7756,248.8407,27899.0
2022-04-01 15:00:00,267.74,268.16,267.23,267.23,24478.0,248.8035,249.1938,248.3296,248.3296,24478.0
2022-04-01 15:10:00,267.23,267.29,266.32,266.42,25710.0,248.3296,248.3853,247.4839,247.5769,25710.0
2022-04-01 15:20:00,266.33,266.76,266.0,266.73,35659.0,247.4932,247.8928,247.1866,247.8649,35659.0
2022-04-01 15:30:00,266.69,266.76,264.89,265.1,86181.0,247.8278,247.8928,246.1551,246.3502,86181.0
2022-04-01 15:40:00,265.11,265.5,264.53,265.13,116920.0,246.3595,246.7219,245.8205,246.3781,116920.0
2022-04-01 15:50:00,265.24,266.37,265.15,265.97,295008.0,246.4803,247.5304,246.3967,247.1587,295008.0
2022-04-04 09:30:00,265.17,266.42,263.02,263.25,75772.0,246.4153,247.5769,244.4173,244.6311,75772.0
2022-04-04 09:40:00,263.4,264.03,261.79,263.18,30422.0,244.7704,245.3559,243.2743,244.566,30422.0
2022-04-04 09:50:00,263.49,264.68,263.36,263.45,40148.0,244.8541,245.9599,244.7333,244.8169,40148.0
2022-04-04 10:00:00,263.63,265.0,263.58,264.52,43935.0,244.9842,246.2573,244.9377,245.8112,43935.0
2022-04-04 10:10:00,264.66,265.02,263.75,264.98,30752.0,245.9413,246.2759,245.0957,246.2387,30752.0
2022-04-04 10:20:00,264.99,265.36,264.36,265.36,23672.0,246.248,246.5918,245.6625,246.5918,23672.0
2022-04-04 10:30:00,265.36,266.64,264.22,265.02,36727.0,246.5918,247.7813,245.5325,246.2759,36727.0
2022-04-04 10:40:00,265.02,265.45,264.7,265.0,10437.0,246.2759,246.6755,245.9785,246.2573,10437.0
2022-04-04 10:50:00,264.76,265.86,264.76,265.09,17257.0,246.0343,247.0565,246.0343,246.3409,17257.0
2022-04-04 11:00:00,264.96,265.24,264.1,264.66,14547.0,246.2201,246.4803,245.4209,245.9413,14547.0
2022-04-04 11:10:00,264.66,265.25,264.38,265.06,7512.0,245.9413,246.4896,245.6811,246.313,7512.0
2022-04-04 11:20:00,264.96,265.34,264.61,265.29,11308.0,246.2201,246.5732,245.8949,246.5268,11308.0
2022-04-04 11:30:00,265.14,265.24,264.13,264.2,16015.0,246.3874,246.4803,245.4488,245.5139,16015.0
2022-04-04 11:40:00,264.24,264.72,264.13,264.52,7392.0,245.551,245.9971,245.4488,245.8112,7392.0
2022-04-04 11:50:00,264.47,265.12,264.22,264.71,7116.0,245.7648,246.3688,245.5325,245.9878,7116.0
2022-04-04 12:00:00,264.62,264.98,264.28,264.81,11480.0,245.9042,246.2387,245.5882,246.0807,11480.0
2022-04-04 12:10:00,264.66,264.79,264.13,264.24,12536.0,245.9413,246.0621,245.4488,245.551,12536.0
2022-04-04 12:20:00,264.24,264.64,263.99,264.64,10421.0,245.551,245.9227,245.3187,245.9227,10421.0
2022-04-04 12:30:00,264.75,264.77,264.1,264.26,5901.0,246.025,246.0436,245.4209,245.5696,5901.0
2022-04-04 12:40:00,264.2,264.38,263.8,264.29,9366.0,245.5139,245.6811,245.1422,245.5975,9366.0
2022-04-04 12:50:00,264.38,264.41,263.92,264.35,6993.0,245.6811,245.709,245.2537,245.6533,6993.0
2022-04-04 13:00:00,264.37,264.42,263.94,264.14,4964.0,245.6718,245.7183,245.2723,245.4581,4964.0
2022-04-04 13:10:00,264.02,264.48,264.0,264.48,6313.0,245.3466,245.7741,245.328,245.7741,6313.0
2022-04-04 13:20:00,264.42,264.81,264.42,264.64,4704.0,245.7183,246.0807,245.7183,245.9227,4704.0
2022-04-04 13:30:00,264.64,264.86,264.42,264.49,5772.0,245.9227,246.1272,245.7183,245.7834,5772.0
2022-04-04 13:40:00,264.36,264.63,264.28,264.52,8132.0,245.6625,245.9135,245.5882,245.8112,8132.0
2022-04-04 13:50:00,264.53,264.68,264.45,264.68,10508.0,245.8205,245.9599,245.7462,245.9599,10508.0
2022-04-04 14:00:00,264.71,265.47,264.62,264.87,13640.0,245.9878,246.694,245.9042,246.1365,13640.0
2022-04-04 14:10:00,264.84,265.04,264.59,264.76,24847.0,246.1086,246.2945,245.8763,246.0343,24847.0
2022-04-04 14:20:00,264.72,265.58,264.72,265.56,35234.0,245.9971,246.7963,245.9971,246.7777,35234.0
2022-04-04 14:30:00,265.56,266.01,265.27,265.99,11480.0,246.7777,247.1958,246.5082,247.1773,11480.0
2022-04-04 14:40:00,266.08,266.19,265.15,265.58,25056.0,247.2609,247.3631,246.3967,246.7963,25056.0
2022-04-04 14:50:00,265.69,265.99,265.37,265.38,12156.0,246.8985,247.1773,246.6011,246.6104,12156.0
2022-04-04 15:00:00,265.43,266.0,265.21,265.59,20428.0,246.6569,247.1866,246.4524,246.8056,20428.0
2022-04-04 15:10:00,265.69,266.11,265.4,265.8,24329.0,246.8985,247.2888,246.629,247.0007,24329.0
2022-04-04 15:20:00,265.83,266.37,265.67,265.9,19471.0,247.0286,247.5304,246.8799,247.0936,19471.0
2022-04-04 15:30:00,265.96,266.16,265.42,266.13,22212.0,247.1494,247.3352,246.6476,247.3074,22212.0
2022-04-04 15:40:00,266.12,266.8,265.82,266.6,21518.0,247.2981,247.93,247.0193,247.7441,21518.0
2022-04-04 15:50:00,266.64,267.11,266.42,266.82,86911.0,247.7813,248.218,247.5769,247.9486,86911.0
2022-04-05 09:30:00,266.15,271.58,266.03,270.49,62269.0,247.3259,252.3719,247.2144,251.359,62269.0
2022-04-05 09:40:00,270.55,271.86,270.14,270.22,30003.0,251.4147,252.6321,251.0337,251.1081,30003.0
2022-04-05 09:50:00,270.34,271.73,269.56,271.47,35071.0,251.2196,252.5113,250.4948,252.2697,35071.0
2022-04-05 10:00:00,271.27,272.75,270.81,270.87,31144.0,252.0838,253.4591,251.6564,251.7121,31144.0
2022-04-05 10:10:00,270.88,270.98,268.75,269.25,38830.0,251.7214,251.8143,249.7421,250.2067,38830.0
2022-04-05 10:20:00,269.34,269.34,267.86,268.16,23046.0,250.2903,250.2903,248.915,249.1938,23046.0
2022-04-05 10:30:00,268.32,269.8,268.32,269.65,24654.0,249.3425,250.7178,249.3425,250.5784,24654.0
2022-04-05 10:40:00,269.65,270.34,268.79,269.1,21584.0,250.5784,251.2196,249.7792,250.0673,21584.0
2022-04-05 10:50:00,268.96,269.54,267.77,268.46,9717.0,249.9372,250.4762,248.8314,249.4726,9717.0
2022-04-05 11:00:00,268.32,268.46,266.53,267.11,46982.0,249.3425,249.4726,247.6791,248.218,46982.0
2022-04-05 11:10:00,267.15,267.15,265.89,265.89,16738.0,248.2552,248.2552,247.0843,247.0843,16738.0
2022-04-05 11:20:00,265.85,266.34,265.5,265.88,12975.0,247.0472,247.5025,246.7219,247.075,12975.0
2022-04-05 11:30:00,265.75,266.25,265.26,265.38,25873.0,246.9542,247.4189,246.4989,246.6104,25873.0
2022-04-05 11:40:00,265.46,266.29,265.38,265.54,26161.0,246.6847,247.456,246.6104,246.7591,26161.0
2022-04-05 11:50:00,265.62,266.17,265.62,265.68,32173.0,246.8334,247.3445,246.8334,246.8892,32173.0
2022-04-05 12:00:00,265.7,265.7,264.57,265.0,20763.0,246.9078,246.9078,245.8577,246.2573,20763.0
2022-04-05 12:10:00,265.0,265.4,264.84,265.31,8292.0,246.2573,246.629,246.1086,246.5454,8292.0
2022-04-05 12:20:00,265.49,266.51,265.44,265.97,16570.0,246.7126,247.6605,246.6662,247.1587,16570.0
2022-04-05 12:30:00,266.13,266.14,265.46,266.11,24390.0,247.3074,247.3167,246.6847,247.2888,24390.0
2022-04-05 12:40:00,266.05,266.3,265.72,266.25,10425.0,247.233,247.4653,246.9264,247.4189,10425.0
2022-04-05 12:50:00,266.19,266.91,265.88,265.88,9721.0,247.3631,248.0322,247.075,247.075,9721.0
2022-04-05 13:00:00,265.99,266.83,265.97,266.76,13657.0,247.1773,247.9579,247.1587,247.8928,13657.0
2022-04-05 13:10:00,266.83,267.16,266.64,267.1,12487.0,247.9579,248.2645,247.7813,248.2088,12487.0
2022-04-05 13:20:00,267.25,267.25,266.49,266.66,13007.0,248.3481,248.3481,247.6419,247.7999,13007.0
2022-04-05 13:30:00,266.6,267.17,266.43,266.49,23206.0,247.7441,248.2738,247.5861,247.6419,23206.0
2022-04-05 13:40:00,266.5,266.54,265.44,265.46,14061.0,247.6512,247.6884,246.6662,246.6847,14061.0
2022-04-05 13:50:00,265.46,266.16,265.3,265.94,26615.0,246.6847,247.3352,246.5361,247.1308,26615.0
2022-04-05 14:00:00,265.98,266.13,265.53,265.95,12480.0,247.168,247.3074,246.7498,247.1401,12480.0
2022-04-05 14:10:00,266.01,266.18,265.76,265.88,9615.0,247.1958,247.3538,246.9635,247.075,9615.0
2022-04-05 14:20:00,266.0,266.1,265.81,265.88,25665.0,247.1866,247.2795,247.01,247.075,25665.0
2022-04-05 14:30:00,265.87,266.12,265.59,265.92,16292.0,247.0658,247.2981,246.8056,247.1122,16292.0
2022-04-05 14:40:00,265.8,265.8,264.75,264.82,46213.0,247.0007,247.0007,246.025,246.09,46213.0
2022-04-05 14:50:00,264.82,265.05,264.59,264.67,11405.0,246.09,246.3037,245.8763,245.9506,11405.0
2022-04-05 15:00:00,264.72,264.91,263.88,264.04,13529.0,245.9971,246.1736,245.2165,245.3652,13529.0
2022-04-05 15:10:00,264.12,264.12,263.19,263.31,20880.0,245.4395,245.4395,244.5753,244.6868,20880.0
2022-04-05 15:20:00,263.31,263.66,263.25,263.42,27029.0,244.6868,245.0121,244.6311,244.789,27029.0
2022-04-05 15:30:00,263.36,263.38,262.58,262.9,34380.0,244.7333,244.7519,244.0084,244.3058,34380.0
2022-04-05 15:40:00,263.0,263.37,262.41,262.56,37167.0,244.3987,244.7426,243.8505,243.9899,37167.0
2022-04-05 15:50:00,262.52,262.58,261.85,262.43,204342.0,243.9527,244.0084,243.3301,243.8691,204342.0
2022-04-06 09:30:00,261.23,261.61,259.07,260.62,44545.0,242.7539,243.107,240.7467,242.1871,44545.0
2022-04-06 09:40:00,260.64,261.13,259.73,259.73,47905.0,242.2057,242.661,241.36,241.36,47905.0
2022-04-06 09:50:00,259.85,260.83,259.54,259.54,69428.0,241.4715,242.3822,241.1835,241.1835,69428.0
2022-04-06 10:00:00,259.6,259.85,257.57,257.61,59032.0,241.2392,241.4715,239.3528,239.39,59032.0
2022-04-06 10:10:00,257.67,258.73,257.46,258.47,42252.0,239.4457,240.4307,239.2506,240.1891,42252.0
2022-04-06 10:20:00,258.44,259.91,258.4,259.56,17312.0,240.1613,241.5273,240.1241,241.202,17312.0
2022-04-06 10:30:00,259.37,259.39,258.68,258.68,13777.0,241.0255,241.0441,240.3843,240.3843,13777.0
2022-04-06 10:40:00,258.74,258.9,258.13,258.9,23602.0,240.44,240.5887,239.8732,240.5887,23602.0
2022-04-06 10:50:00,259.05,259.05,257.82,258.01,13658.0,240.7281,240.7281,239.5851,239.7617,13658.0
2022-04-06 11:00:00,257.99,258.13,257.76,257.85,49653.0,239.7431,239.8732,239.5293,239.613,49653.0
2022-04-06 11:10:00,257.85,258.34,257.18,258.31,20226.0,239.613,240.0683,238.9904,240.0404,20226.0
2022-04-06 11:20:00,258.3,259.06,257.93,257.95,29216.0,240.0312,240.7374,239.6873,239.7059,29216.0
2022-04-06 11:30:00,257.87,258.3,257.75,258.0,16735.0,239.6316,240.0312,239.5201,239.7524,16735.0
2022-04-06 11:40:00,257.86,258.5,257.73,258.36,14378.0,239.6223,240.217,239.5015,240.0869,14378.0
2022-04-06 11:50:00,258.36,259.09,258.07,258.23,24251.0,240.0869,240.7653,239.8174,239.9661,24251.0
2022-04-06 12:00:00,258.25,258.41,257.93,258.41,9876.0,239.9847,240.1334,239.6873,240.1334,9876.0
2022-04-06 12:10:00,258.51,258.86,258.18,258.45,6996.0,240.2263,240.5515,239.9196,240.1705,6996.0
2022-04-06 12:20:00,258.46,258.46,257.6,257.6,29053.0,240.1798,240.1798,239.3807,239.3807,29053.0
2022-04-06 12:30:00,257.66,257.67,257.06,257.27,10268.0,239.4364,239.4457,238.8789,239.074,10268.0
2022-04-06 12:40:00,257.24,257.69,257.19,257.19,19259.0,239.0461,239.4643,238.9997,238.9997,19259.0
2022-04-06 12:50:00,257.21,257.21,256.62,256.69,16490.0,239.0182,239.0182,238.47,238.535,16490.0
2022-04-06 13:00:00,256.62,256.73,256.1,256.13,10321.0,238.47,238.5722,237.9868,238.0146,10321.0
2022-04-06 13:10:00,256.13,256.65,255.79,255.8,20126.0,238.0146,238.4979,237.6987,237.708,20126.0
2022-04-06 13:20:00,255.63,256.75,255.36,256.65,24533.0,237.55,238.5908,237.2991,238.4979,24533.0
2022-04-06 13:30:00,256.79,256.79,256.25,256.54,14315.0,238.628,238.628,238.1261,238.3956,14315.0
2022-04-06 13:40:00,256.54,257.53,256.53,256.73,11861.0,238.3956,239.3156,238.3863,238.5722,11861.0
2022-04-06 13:50:00,256.82,257.62,256.76,256.83,15814.0,238.6558,239.3993,238.6001,238.6651,15814.0
2022-04-06 14:00:00,256.44,257.19,255.18,255.2,44923.0,238.3027,238.9997,237.1318,237.1504,44923.0
2022-04-06 14:10:00,255.21,255.43,254.05,254.42,49764.0,237.1597,237.3641,236.0817,236.4256,49764.0
2022-04-06 14:20:00,254.54,256.49,254.23,256.38,31401.0,236.5371,238.3492,236.249,238.247,31401.0
2022-04-06 14:30:00,256.48,258.17,256.23,257.52,15326.0,238.3399,239.9104,238.1076,239.3063,15326.0
2022-04-06 14:40:00,257.4,258.17,257.24,257.39,16494.0,239.1948,239.9104,239.0461,239.1855,16494.0
2022-04-06 14:50:00,257.44,257.84,257.12,257.18,26951.0,239.232,239.6037,238.9346,238.9904,26951.0
2022-04-06 15:00:00,257.22,257.42,256.33,256.95,21186.0,239.0275,239.2134,238.2005,238.7766,21186.0
2022-04-06 15:10:00,256.94,257.37,256.62,256.62,30929.0,238.7673,239.1669,238.47,238.47,30929.0
2022-04-06 15:20:00,256.66,257.16,256.61,256.65,20114.0,238.5071,238.9718,238.4607,238.4979,20114.0
2022-04-06 15:30:00,256.56,257.66,256.41,257.54,33583.0,238.4142,239.4364,238.2748,239.3249,33583.0
2022-04-06 15:40:00,257.49,257.98,257.36,257.87,33201.0,239.2784,239.7338,239.1576,239.6316,33201.0
2022-04-06 15:50:00,257.91,258.2,256.43,257.11,238874.0,239.6687,239.9382,238.2934,238.9253,238874.0
2022-04-07 09:30:00,256.53,257.51,255.4,257.25,54214.0,238.3863,239.297,237.3363,239.0554,54214.0
2022-04-07 09:40:00,257.38,257.8,256.33,256.37,20327.0,239.1762,239.5665,238.2005,238.2377,20327.0
2022-04-07 09:50:00,256.19,256.86,254.62,255.34,17182.0,238.0704,238.693,236.6114,237.2805,17182.0
2022-04-07 10:00:00,255.25,256.27,254.93,255.98,20561.0,237.1969,238.1447,236.8995,237.8752,20561.0
2022-04-07 10:10:00,255.91,256.06,254.36,254.36,14989.0,237.8102,237.9496,236.3698,236.3698,14989.0
2022-04-07 10:20:00,254.35,254.74,253.21,253.22,19456.0,236.3605,236.7229,235.3012,235.3105,19456.0
2022-04-07 10:30:00,253.32,254.66,253.21,253.21,12981.0,235.4034,236.6486,235.3012,235.3012,12981.0
2022-04-07 10:40:00,253.17,253.91,252.66,253.76,15312.0,235.264,235.9516,234.7901,235.8123,15312.0
2022-04-07 10:50:00,253.85,254.4,253.61,253.8,18923.0,235.8959,236.407,235.6729,235.8494,18923.0
2022-04-07 11:00:00,253.86,254.38,253.76,254.02,19445.0,235.9052,236.3884,235.8123,236.0539,19445.0
2022-04-07 11:10:00,253.99,254.46,253.37,253.55,16539.0,236.026,236.4627,235.4498,235.6171,16539.0
2022-04-07 11:20:00,253.72,253.73,252.59,252.59,21291.0,235.7751,235.7844,234.725,234.725,21291.0
2022-04-07 11:30:00,252.57,253.82,252.56,253.5,21216.0,234.7064,235.868,234.6971,235.5706,21216.0
2022-04-07 11:40:00,253.38,253.64,253.05,253.14,10645.0,235.4591,235.7007,235.1525,235.2361,10645.0
2022-04-07 11:50:00,253.03,253.73,252.98,253.73,7744.0,235.1339,235.7844,235.0874,235.7844,7744.0
2022-04-07 12:00:00,253.75,255.05,253.69,255.05,6441.0,235.803,237.011,235.7472,237.011,6441.0
2022-04-07 12:10:00,255.18,255.24,254.26,254.26,7708.0,237.1318,237.1876,236.2769,236.2769,7708.0
2022-04-07 12:20:00,254.25,254.93,254.08,254.93,10314.0,236.2676,236.8995,236.1096,236.8995,10314.0
2022-04-07 12:30:00,254.79,255.36,254.66,255.18,21609.0,236.7694,237.2991,236.6486,237.1318,21609.0
2022-04-07 12:40:00,255.19,255.97,255.1,255.84,15844.0,237.1411,237.866,237.0575,237.7451,15844.0
2022-04-07 12:50:00,255.93,256.11,255.18,255.68,15654.0,237.8288,237.996,237.1318,237.5965,15654.0
2022-04-07 13:00:00,255.7,256.11,255.13,255.53,11643.0,237.615,237.996,237.0854,237.4571,11643.0
2022-04-07 13:10:00,255.55,256.67,255.5,256.34,13761.0,237.4757,238.5164,237.4292,238.2098,13761.0
2022-04-07 13:20:00,256.34,256.52,255.99,256.24,14639.0,238.2098,238.3771,237.8845,238.1169,14639.0
2022-04-07 13:30:00,256.25,256.54,255.91,256.45,9572.0,238.1261,238.3956,237.8102,238.312,9572.0
2022-04-07 13:40:00,256.51,257.43,256.51,257.34,7043.0,238.3678,239.2227,238.3678,239.1391,7043.0
2022-04-07 13:50:00,257.32,258.61,257.04,258.55,9089.0,239.1205,240.3192,238.8603,240.2635,9089.0
2022-04-07 14:00:00,258.59,258.78,258.33,258.78,10299.0,240.3006,240.4772,240.059,240.4772,10299.0
2022-04-07 14:10:00,258.78,259.33,258.55,258.57,8925.0,240.4772,240.9883,240.2635,240.2821,8925.0
2022-04-07 14:20:00,258.57,259.01,258.4,258.85,8527.0,240.2821,240.6909,240.1241,240.5423,8527.0
2022-04-07 14:30:00,258.67,259.28,258.67,258.97,12888.0,240.375,240.9418,240.375,240.6538,12888.0
2022-04-07 14:40:00,258.88,259.21,258.61,259.2,8914.0,240.5701,240.8768,240.3192,240.8675,8914.0
2022-04-07 14:50:00,259.08,260.25,259.04,259.97,12086.0,240.756,241.8432,240.7188,241.583,12086.0
2022-04-07 15:00:00,260.03,260.26,259.8,260.2,11210.0,241.6388,241.8525,241.4251,241.7968,11210.0
2022-04-07 15:10:00,260.07,260.13,259.75,259.85,8593.0,241.676,241.7317,241.3786,241.4715,8593.0
2022-04-07 15:20:00,259.73,260.06,259.68,259.87,9670.0,241.36,241.6667,241.3136,241.4901,9670.0
2022-04-07 15:30:00,259.84,260.09,259.56,259.92,17994.0,241.4622,241.6946,241.202,241.5366,17994.0
2022-04-07 15:40:00,259.92,259.92,259.42,259.73,23774.0,241.5366,241.5366,241.0719,241.36,23774.0
2022-04-07 15:50:00,259.71,259.72,258.41,258.75,121843.0,241.3414,241.3507,240.1334,240.4493,121843.0
2022-04-08 09:30:00,255.8,256.93,254.2,254.41,58496.0,237.708,238.7581,236.2211,236.4163,58496.0
2022-04-08 09:40:00,254.35,255.78,254.1,255.59,23471.0,236.3605,237.6894,236.1282,237.5128,23471.0
2022-04-08 09:50:00,255.66,256.94,255.46,256.71,9529.0,237.5779,238.7673,237.392,238.5536,9529.0
2022-04-08 10:00:00,256.9,257.94,256.84,257.38,17524.0,238.7302,239.6966,238.6744,239.1762,17524.0
2022-04-08 10:10:00,257.29,257.29,255.2,255.65,27445.0,239.0926,239.0926,237.1504,237.5686,27445.0
2022-04-08 10:20:00,255.76,255.92,254.49,255.44,22716.0,237.6708,237.8195,236.4906,237.3734,22716.0
2022-04-08 10:30:00,255.4,256.22,255.23,256.07,14531.0,237.3363,238.0983,237.1783,237.9589,14531.0
2022-04-08 10:40:00,256.17,257.4,256.17,257.4,18831.0,238.0518,239.1948,238.0518,239.1948,18831.0
2022-04-08 10:50:00,257.45,260.32,257.45,260.32,11358.0,239.2413,241.9083,239.2413,241.9083,11358.0
2022-04-08 11:00:00,260.17,260.37,259.38,259.4,13490.0,241.7689,241.9548,241.0348,241.0534,13490.0
2022-04-08 11:10:00,259.5,260.33,259.38,259.54,12695.0,241.1463,241.9176,241.0348,241.1835,12695.0
2022-04-08 11:20:00,259.6,260.04,259.28,260.04,11018.0,241.2392,241.6481,240.9418,241.6481,11018.0
2022-04-08 11:30:00,260.0,260.43,259.46,260.0,11552.0,241.6109,242.0105,241.1091,241.6109,11552.0
2022-04-08 11:40:00,260.04,260.2,259.6,260.18,9979.0,241.6481,241.7968,241.2392,241.7782,9979.0
2022-04-08 11:50:00,260.25,260.84,260.07,260.46,15212.0,241.8432,242.3915,241.676,242.0384,15212.0
2022-04-08 12:00:00,260.28,260.8,260.16,260.36,10893.0,241.8711,242.3543,241.7596,241.9455,10893.0
2022-04-08 12:10:00,260.13,260.13,258.75,259.05,16955.0,241.7317,241.7317,240.4493,240.7281,16955.0
2022-04-08 12:20:00,259.05,260.36,258.95,260.28,6924.0,240.7281,241.9455,240.6352,241.8711,6924.0
2022-04-08 12:30:00,260.23,260.39,259.47,259.7,16322.0,241.8247,241.9733,241.1184,241.3321,16322.0
2022-04-08 12:40:00,259.61,259.84,259.23,259.36,12502.0,241.2485,241.4622,240.8954,241.0162,12502.0
2022-04-08 12:50:00,259.43,259.75,259.03,259.75,12643.0,241.0812,241.3786,240.7095,241.3786,12643.0
2022-04-08 13:00:00,259.86,259.94,259.16,259.28,8554.0,241.4808,241.5552,240.8303,240.9418,8554.0
2022-04-08 13:10:00,259.18,259.24,258.79,259.17,9725.0,240.8489,240.9047,240.4865,240.8396,9725.0
2022-04-08 13:20:00,259.23,259.58,259.11,259.45,9642.0,240.8954,241.2206,240.7839,241.0998,9642.0
2022-04-08 13:30:00,259.45,259.8,259.35,259.36,11956.0,241.0998,241.4251,241.0069,241.0162,11956.0
2022-04-08 13:40:00,259.48,259.53,259.17,259.35,9979.0,241.1277,241.1742,240.8396,241.0069,9979.0
2022-04-08 13:50:00,259.26,259.57,259.01,259.51,7979.0,240.9233,241.2113,240.6909,241.1556,7979.0
2022-04-08 14:00:00,259.49,259.58,259.17,259.5,6582.0,241.137,241.2206,240.8396,241.1463,6582.0
2022-04-08 14:10:00,259.5,259.54,259.11,259.32,14674.0,241.1463,241.1835,240.7839,240.979,14674.0
2022-04-08 14:20:00,259.4,259.71,258.46,258.81,10974.0,241.0534,241.3414,240.1798,240.5051,10974.0
2022-04-08 14:30:00,258.75,258.75,258.36,258.59,7473.0,240.4493,240.4493,240.0869,240.3006,7473.0
2022-04-08 14:40:00,258.63,258.63,258.25,258.62,8537.0,240.3378,240.3378,239.9847,240.3285,8537.0
2022-04-08 14:50:00,258.57,258.9,257.87,257.87,12899.0,240.2821,240.5887,239.6316,239.6316,12899.0
2022-04-08 15:00:00,257.91,258.16,257.84,257.88,8093.0,239.6687,239.9011,239.6037,239.6409,8093.0
2022-04-08 15:10:00,257.97,258.59,257.64,258.39,18369.0,239.7245,240.3006,239.4178,240.1148,18369.0
2022-04-08 15:20:00,258.29,258.65,258.11,258.51,8551.0,240.0219,240.3564,239.8546,240.2263,8551.0
2022-04-08 15:30:00,258.51,258.65,258.05,258.07,15910.0,240.2263,240.3564,239.7988,239.8174,15910.0
2022-04-08 15:40:00,258.14,258.65,258.06,258.11,27400.0,239.8825,240.3564,239.8081,239.8546,27400.0
2022-04-08 15:50:00,258.1,258.26,257.67,258.26,88851.0,239.8453,239.994,239.4457,239.994,88851.0
2022-04-11 09:30:00,258.09,259.26,257.44,257.69,39518.0,239.836,240.9233,239.232,239.4643,39518.0
2022-04-11 09:40:00,257.8,258.15,257.08,258.03,29177.0,239.5665,239.8918,238.8974,239.7803,29177.0
2022-04-11 09:50:00,257.74,259.35,257.73,259.35,28621.0,239.5108,241.0069,239.5015,241.0069,28621.0
2022-04-11 10:00:00,259.35,259.87,258.06,259.23,28632.0,241.0069,241.4901,239.8081,240.8954,28632.0
2022-04-11 10:10:00,259.38,259.85,258.74,258.83,7825.0,241.0348,241.4715,240.44,240.5237,7825.0
2022-04-11 10:20:00,258.73,258.81,257.62,257.94,11649.0,240.4307,240.5051,239.3993,239.6966,11649.0
2022-04-11 10:30:00,258.03,258.14,257.77,257.84,19181.0,239.7803,239.8825,239.5386,239.6037,19181.0
2022-04-11 10:40:00,258.0,258.28,257.1,257.36,10575.0,239.7524,240.0126,238.916,239.1576,10575.0
2022-04-11 10:50:00,257.36,257.42,256.68,256.93,11351.0,239.1576,239.2134,238.5257,238.7581,11351.0
2022-04-11 11:00:00,256.93,257.43,256.01,256.36,21912.0,238.7581,239.2227,237.9031,238.2284,21912.0
2022-04-11 11:10:00,256.36,256.84,255.8,255.97,5073.0,238.2284,238.6744,237.708,237.866,5073.0
2022-04-11 11:20:00,255.64,256.61,255.64,256.61,7565.0,237.5593,238.4607,237.5593,238.4607,7565.0
2022-04-11 11:30:00,256.61,256.62,255.73,255.87,5435.0,238.4607,238.47,237.6429,237.773,5435.0
2022-04-11 11:40:00,255.89,256.19,255.56,256.13,13677.0,237.7916,238.0704,237.4849,238.0146,13677.0
2022-04-11 11:50:00,256.19,256.38,254.94,255.12,13278.0,238.0704,238.247,236.9088,237.0761,13278.0
2022-04-11 12:00:00,255.26,256.27,255.25,256.26,5410.0,237.2062,238.1447,237.1969,238.1354,5410.0
2022-04-11 12:10:00,256.37,256.69,256.28,256.65,6184.0,238.2377,238.535,238.154,238.4979,6184.0
2022-04-11 12:20:00,256.64,256.83,256.08,256.26,6821.0,238.4886,238.6651,237.9682,238.1354,6821.0
2022-04-11 12:30:00,256.18,256.79,256.04,256.78,4248.0,238.0611,238.628,237.931,238.6187,4248.0
2022-04-11 12:40:00,256.66,256.77,256.01,256.36,6991.0,238.5071,238.6094,237.9031,238.2284,6991.0
2022-04-11 12:50:00,256.39,256.47,255.73,255.95,11334.0,238.2562,238.3306,237.6429,237.8474,11334.0
2022-04-11 13:00:00,255.92,256.47,255.71,255.82,7530.0,237.8195,238.3306,237.6243,237.7266,7530.0
2022-04-11 13:10:00,255.88,256.14,255.74,256.01,22954.0,237.7823,238.0239,237.6522,237.9031,22954.0
2022-04-11 13:20:00,255.95,255.95,255.12,255.23,24858.0,237.8474,237.8474,237.0761,237.1783,24858.0
2022-04-11 13:30:00,255.22,255.33,254.62,255.23,19826.0,237.169,237.2712,236.6114,237.1783,19826.0
2022-04-11 13:40:00,255.19,255.56,255.07,255.42,13699.0,237.1411,237.4849,237.0296,237.3549,13699.0
2022-04-11 13:50:00,255.43,256.42,255.34,256.0,16333.0,237.3641,238.2841,237.2805,237.8938,16333.0
2022-04-11 14:00:00,255.95,256.33,255.87,256.05,19611.0,237.8474,238.2005,237.773,237.9403,19611.0
2022-04-11 14:10:00,256.11,256.6,255.82,256.39,17058.0,237.996,238.4514,237.7266,238.2562,17058.0
2022-04-11 14:20:00,256.43,256.78,256.26,256.45,14408.0,238.2934,238.6187,238.1354,238.312,14408.0
2022-04-11 14:30:00,256.45,256.7,256.15,256.56,10579.0,238.312,238.5443,238.0332,238.4142,10579.0
2022-04-11 14:40:00,256.54,256.66,256.09,256.31,7498.0,238.3956,238.5071,237.9775,238.1819,7498.0
2022-04-11 14:50:00,256.34,256.73,256.27,256.62,7716.0,238.2098,238.5722,238.1447,238.47,7716.0
2022-04-11 15:00:00,256.62,257.06,256.54,256.58,11554.0,238.47,238.8789,238.3956,238.4328,11554.0
2022-04-11 15:10:00,256.79,256.9,256.46,256.52,21520.0,238.628,238.7302,238.3213,238.3771,21520.0
2022-04-11 15:20:00,256.47,256.72,256.31,256.32,15225.0,238.3306,238.5629,238.1819,238.1912,15225.0
2022-04-11 15:30:00,256.32,256.38,255.52,255.74,28546.0,238.1912,238.247,237.4478,237.6522,28546.0
2022-04-11 15:40:00,255.8,256.25,255.68,255.79,25713.0,237.708,238.1261,237.5965,237.6987,25713.0
2022-04-11 15:50:00,255.76,256.05,255.31,256.03,80424.0,237.6708,237.9403,237.2526,237.9217,80424.0
2022-04-12 09:30:00,256.36,258.64,256.17,258.64,27118.0,238.2284,240.3471,238.0518,240.3471,27118.0
2022-04-12 09:40:00,258.47,260.84,258.39,260.47,26685.0,240.1891,242.3915,240.1148,242.0477,26685.0
2022-04-12 09:50:00,260.3,261.45,260.05,260.71,9260.0,241.8897,242.9584,241.6574,242.2707,9260.0
2022-04-12 10:00:00,260.66,260.66,259.69,259.95,43363.0,242.2242,242.2242,241.3228,241.5645,43363.0
2022-04-12 10:10:00,260.15,261.53,259.84,259.84,14779.0,241.7503,243.0327,241.4622,241.4622,14779.0
2022-04-12 10:20:00,259.84,260.9,259.65,260.29,12139.0,241.4622,242.4473,241.2857,241.8804,12139.0
2022-04-12 10:30:00,260.43,260.9,260.13,260.8,27237.0,242.0105,242.4473,241.7317,242.3543,27237.0
2022-04-12 10:40:00,260.8,261.2,260.18,260.24,29167.0,242.3543,242.726,241.7782,241.8339,29167.0
2022-04-12 10:50:00,260.14,260.25,259.6,259.69,10364.0,241.741,241.8432,241.2392,241.3228,10364.0
2022-04-12 11:00:00,259.53,259.65,258.41,258.41,14360.0,241.1742,241.2857,240.1334,240.1334,14360.0
2022-04-12 11:10:00,258.38,259.13,257.92,259.13,19101.0,240.1055,240.8025,239.678,240.8025,19101.0
2022-04-12 11:20:00,259.19,259.77,259.06,259.48,8909.0,240.8582,241.3972,240.7374,241.1277,8909.0
2022-04-12 11:30:00,259.42,259.86,259.08,259.43,7404.0,241.0719,241.4808,240.756,241.0812,7404.0
2022-04-12 11:40:00,259.43,259.98,259.41,259.69,5485.0,241.0812,241.5923,241.0626,241.3228,5485.0
2022-04-12 11:50:00,259.56,259.87,259.5,259.59,5331.0,241.202,241.4901,241.1463,241.2299,5331.0
2022-04-12 12:00:00,259.53,260.15,259.53,259.82,11799.0,241.1742,241.7503,241.1742,241.4437,11799.0
2022-04-12 12:10:00,259.74,259.74,259.21,259.22,5804.0,241.3693,241.3693,240.8768,240.8861,5804.0
2022-04-12 12:20:00,259.14,259.9,259.13,259.47,16456.0,240.8117,241.518,240.8025,241.1184,16456.0
2022-04-12 12:30:00,259.48,260.06,259.34,260.0,12547.0,241.1277,241.6667,240.9976,241.6109,12547.0
2022-04-12 12:40:00,259.98,260.14,259.5,259.63,7912.0,241.5923,241.741,241.1463,241.2671,7912.0
2022-04-12 12:50:00,259.6,259.9,258.99,259.31,10199.0,241.2392,241.518,240.6724,240.9697,10199.0
2022-04-12 13:00:00,259.34,259.83,259.22,259.33,10006.0,240.9976,241.4529,240.8861,240.9883,10006.0
2022-04-12 13:10:00,259.36,259.66,259.26,259.26,7392.0,241.0162,241.295,240.9233,240.9233,7392.0
2022-04-12 13:20:00,259.22,259.35,258.72,258.72,4542.0,240.8861,241.0069,240.4215,240.4215,4542.0
2022-04-12 13:30:00,258.67,258.7,258.34,258.34,4750.0,240.375,240.4029,240.0683,240.0683,4750.0
2022-04-12 13:40:00,258.26,258.26,257.79,258.07,3999.0,239.994,239.994,239.5572,239.8174,3999.0
2022-04-12 13:50:00,258.14,258.14,257.52,257.59,4033.0,239.8825,239.8825,239.3063,239.3714,4033.0
2022-04-12 14:00:00,257.54,258.06,257.22,258.06,20121.0,239.3249,239.8081,239.0275,239.8081,20121.0
2022-04-12 14:10:00,258.06,258.07,257.22,257.22,12501.0,239.8081,239.8174,239.0275,239.0275,12501.0
2022-04-12 14:20:00,257.29,258.12,257.29,258.0,4818.0,239.0926,239.8639,239.0926,239.7524,4818.0
2022-04-12 14:30:00,258.02,258.13,257.6,257.64,9957.0,239.771,239.8732,239.3807,239.4178,9957.0
2022-04-12 14:40:00,257.56,258.03,257.45,257.81,8280.0,239.3435,239.7803,239.2413,239.5758,8280.0
2022-04-12 14:50:00,257.88,258.64,257.85,258.63,11307.0,239.6409,240.3471,239.613,240.3378,11307.0
2022-04-12 15:00:00,258.68,258.77,257.43,257.59,9685.0,240.3843,240.4679,239.2227,239.3714,9685.0
2022-04-12 15:10:00,257.64,258.36,257.52,258.35,14390.0,239.4178,240.0869,239.3063,240.0776,14390.0
2022-04-12 15:20:00,258.36,258.55,257.77,257.89,24655.0,240.0869,240.2635,239.5386,239.6502,24655.0
2022-04-12 15:30:00,257.89,258.22,257.55,258.2,24525.0,239.6502,239.9568,239.3342,239.9382,24525.0
2022-04-12 15:40:00,258.06,258.64,257.97,258.52,117611.0,239.8081,240.3471,239.7245,240.2356,117611.0
2022-04-12 15:50:00,258.45,258.94,258.24,258.73,89211.0,240.1705,240.6259,239.9754,240.4307,89211.0
2022-04-13 09:30:00,258.72,259.96,258.72,259.84,16197.0,240.4215,241.5737,240.4215,241.4622,16197.0
2022-04-13 09:40:00,260.0,260.59,258.81,259.97,14257.0,241.6109,242.1592,240.5051,241.583,14257.0
2022-04-13 09:50:00,259.74,260.49,259.38,259.7,11848.0,241.3693,242.0663,241.0348,241.3321,11848.0
2022-04-13 10:00:00,259.55,259.84,259.08,259.72,16629.0,241.1927,241.4622,240.756,241.3507,16629.0
2022-04-13 10:10:00,259.65,260.14,259.55,260.02,11947.0,241.2857,241.741,241.1927,241.6295,11947.0
2022-04-13 10:20:00,260.31,260.45,258.86,259.41,11975.0,241.899,242.0291,240.5515,241.0626,11975.0
2022-04-13 10:30:00,259.17,260.44,259.15,260.32,9539.0,240.8396,242.0198,240.821,241.9083,9539.0
2022-04-13 10:40:00,260.37,260.86,259.93,260.75,13431.0,241.9548,242.4101,241.5459,242.3079,13431.0
2022-04-13 10:50:00,260.76,261.48,260.67,261.25,8844.0,242.3172,242.9862,242.2335,242.7725,8844.0
2022-04-13 11:00:00,261.23,261.79,261.11,261.72,16923.0,242.7539,243.2743,242.6424,243.2093,16923.0
2022-04-13 11:10:00,261.71,262.05,261.46,261.53,11284.0,243.2,243.5159,242.9677,243.0327,11284.0
2022-04-13 11:20:00,261.53,261.77,261.18,261.22,13339.0,243.0327,243.2557,242.7075,242.7446,13339.0
2022-04-13 11:30:00,261.2,261.91,261.16,261.35,22017.0,242.726,243.3858,242.6889,242.8654,22017.0
2022-04-13 11:40:00,261.27,261.29,261.0,261.25,6754.0,242.7911,242.8097,242.5402,242.7725,6754.0
2022-04-13 11:50:00,261.27,261.36,260.98,261.36,7231.0,242.7911,242.8747,242.5216,242.8747,7231.0
2022-04-13 12:00:00,261.28,261.53,261.24,261.24,5673.0,242.8004,243.0327,242.7632,242.7632,5673.0
2022-04-13 12:10:00,261.39,261.39,261.02,261.22,3839.0,242.9026,242.9026,242.5588,242.7446,3839.0
2022-04-13 12:20:00,261.0,261.46,260.93,261.36,7770.0,242.5402,242.9677,242.4751,242.8747,7770.0
2022-04-13 12:30:00,261.37,261.5,261.11,261.14,4724.0,242.884,243.0048,242.6424,242.6703,4724.0
2022-04-13 12:40:00,261.23,261.87,261.23,261.3,8667.0,242.7539,243.3487,242.7539,242.819,8667.0
2022-04-13 12:50:00,261.18,261.45,261.09,261.09,5268.0,242.7075,242.9584,242.6238,242.6238,5268.0
2022-04-13 13:00:00,261.19,261.6,261.19,261.45,5714.0,242.7168,243.0978,242.7168,242.9584,5714.0
2022-04-13 13:10:00,261.3,261.5,261.17,261.19,4771.0,242.819,243.0048,242.6982,242.7168,4771.0
2022-04-13 13:20:00,261.15,261.21,260.69,260.74,9748.0,242.6796,242.7353,242.2521,242.2986,9748.0
2022-04-13 13:30:00,260.86,260.9,260.65,260.86,5920.0,242.4101,242.4473,242.2149,242.4101,5920.0
2022-04-13 13:40:00,260.91,261.34,260.89,261.11,6341.0,242.4566,242.8561,242.438,242.6424,6341.0
2022-04-13 13:50:00,261.11,261.42,260.91,261.37,12186.0,242.6424,242.9305,242.4566,242.884,12186.0
2022-04-13 14:00:00,261.35,261.57,261.17,261.48,7961.0,242.8654,243.0699,242.6982,242.9862,7961.0
2022-04-13 14:10:00,261.43,261.43,260.98,261.39,7985.0,242.9398,242.9398,242.5216,242.9026,7985.0
2022-04-13 14:20:00,261.39,261.44,261.12,261.4,6510.0,242.9026,242.9491,242.6517,242.9119,6510.0
2022-04-13 14:30:00,261.36,261.6,261.17,261.54,4749.0,242.8747,243.0978,242.6982,243.042,4749.0
2022-04-13 14:40:00,261.47,261.69,261.47,261.58,7368.0,242.977,243.1814,242.977,243.0792,7368.0
2022-04-13 14:50:00,261.61,261.7,261.43,261.43,7680.0,243.107,243.1907,242.9398,242.9398,7680.0
2022-04-13 15:00:00,261.48,261.48,260.93,261.46,12012.0,242.9862,242.9862,242.4751,242.9677,12012.0
2022-04-13 15:10:00,261.38,261.47,261.16,261.3,11931.0,242.8933,242.977,242.6889,242.819,11931.0
2022-04-13 15:20:00,261.3,261.44,261.1,261.3,12044.0,242.819,242.9491,242.6331,242.819,12044.0
2022-04-13 15:30:00,261.36,261.47,261.01,261.19,22622.0,242.8747,242.977,242.5495,242.7168,22622.0
2022-04-13 15:40:00,261.16,261.23,260.92,261.04,20247.0,242.6889,242.7539,242.4659,242.5774,20247.0
2022-04-13 15:50:00,261.04,261.22,260.53,261.08,89660.0,242.5774,242.7446,242.1034,242.6145,89660.0
2022-04-14 09:30:00,261.83,263.94,261.83,262.43,49755.0,243.3115,245.2723,243.3115,243.8691,49755.0
2022-04-14 09:40:00,262.44,262.45,261.27,261.65,16886.0,243.8783,243.8876,242.7911,243.1442,16886.0
2022-04-14 09:50:00,261.57,262.6,261.57,262.04,15152.0,243.0699,244.027,243.0699,243.5066,15152.0
2022-04-14 10:00:00,262.18,264.16,262.17,263.15,24178.0,243.6367,245.4767,243.6274,244.5381,24178.0
2022-04-14 10:10:00,263.0,263.72,262.7,263.34,9978.0,244.3987,245.0678,244.12,244.7147,9978.0
2022-04-14 10:20:00,263.51,264.14,263.37,263.65,12666.0,244.8727,245.4581,244.7426,245.0028,12666.0
2022-04-14 10:30:00,263.74,264.28,263.46,264.08,11259.0,245.0864,245.5882,244.8262,245.4024,11259.0
2022-04-14 10:40:00,264.16,264.74,263.9,264.56,12879.0,245.4767,246.0157,245.2351,245.8484,12879.0
2022-04-14 10:50:00,264.54,264.54,263.77,264.19,14671.0,245.8298,245.8298,245.1143,245.5046,14671.0
2022-04-14 11:00:00,264.17,264.74,263.95,264.23,14748.0,245.486,246.0157,245.2815,245.5417,14748.0
2022-04-14 11:10:00,264.28,264.36,263.72,263.73,7960.0,245.5882,245.6625,245.0678,245.0771,7960.0
2022-04-14 11:20:00,263.84,264.13,263.62,263.75,8683.0,245.1793,245.4488,244.9749,245.0957,8683.0
2022-04-14 11:30:00,263.76,263.86,263.35,263.35,7698.0,245.105,245.1979,244.724,244.724,7698.0
2022-04-14 11:40:00,263.26,263.36,262.82,263.12,6920.0,244.6403,244.7333,244.2315,244.5103,6920.0
2022-04-14 11:50:00,263.05,263.61,262.75,263.41,14764.0,244.4452,244.9656,244.1664,244.7797,14764.0
2022-04-14 12:00:00,263.57,263.92,263.44,263.76,7688.0,244.9284,245.2537,244.8076,245.105,7688.0
2022-04-14 12:10:00,263.85,263.94,263.18,263.31,9938.0,245.1886,245.2723,244.566,244.6868,9938.0
2022-04-14 12:20:00,263.08,263.43,262.79,263.4,7951.0,244.4731,244.7983,244.2036,244.7704,7951.0
2022-04-14 12:30:00,263.32,263.32,262.63,262.68,6203.0,244.6961,244.6961,244.0549,244.1014,6203.0
2022-04-14 12:40:00,262.72,262.95,262.64,262.86,7411.0,244.1385,244.3523,244.0642,244.2686,7411.0
2022-04-14 12:50:00,262.8,262.95,262.6,262.94,8923.0,244.2129,244.3523,244.027,244.343,8923.0
2022-04-14 13:00:00,263.0,263.08,262.43,262.45,9087.0,244.3987,244.4731,243.8691,243.8876,9087.0
2022-04-14 13:10:00,262.52,262.84,262.0,262.75,24982.0,243.9527,244.2501,243.4695,244.1664,24982.0
2022-04-14 13:20:00,262.87,263.18,262.74,263.12,8466.0,244.2779,244.566,244.1571,244.5103,8466.0
2022-04-14 13:30:00,263.1,263.6,263.04,263.09,9231.0,244.4917,244.9563,244.4359,244.4824,9231.0
2022-04-14 13:40:00,263.18,263.85,262.98,263.77,7994.0,244.566,245.1886,244.3802,245.1143,7994.0
2022-04-14 13:50:00,263.75,264.04,263.66,264.04,6486.0,245.0957,245.3652,245.0121,245.3652,6486.0
2022-04-14 14:00:00,264.0,264.28,263.96,264.1,10159.0,245.328,245.5882,245.2908,245.4209,10159.0
2022-04-14 14:10:00,264.19,264.41,263.82,263.82,7587.0,245.5046,245.709,245.1607,245.1607,7587.0
2022-04-14 14:20:00,264.01,264.21,263.82,264.11,7752.0,245.3373,245.5232,245.1607,245.4302,7752.0
2022-04-14 14:30:00,264.11,264.11,263.41,263.57,18076.0,245.4302,245.4302,244.7797,244.9284,18076.0
2022-04-14 14:40:00,263.53,263.75,263.4,263.62,6963.0,244.8913,245.0957,244.7704,244.9749,6963.0
2022-04-14 14:50:00,263.62,263.62,263.13,263.41,12442.0,244.9749,244.9749,244.5195,244.7797,12442.0
2022-04-14 15:00:00,263.42,263.65,263.28,263.28,13100.0,244.789,245.0028,244.6589,244.6589,13100.0
2022-04-14 15:10:00,263.27,263.96,263.26,263.96,12286.0,244.6496,245.2908,244.6403,245.2908,12286.0
2022-04-14 15:20:00,263.91,264.15,263.73,263.81,26387.0,245.2444,245.4674,245.0771,245.1514,26387.0
2022-04-14 15:30:00,263.8,263.83,263.43,263.56,50396.0,245.1422,245.17,244.7983,244.9191,50396.0
2022-04-14 15:40:00,263.53,264.01,263.49,263.76,54551.0,244.8913,245.3373,244.8541,245.105,54551.0
2022-04-14 15:50:00,263.81,264.43,263.01,263.47,204800.0,245.1514,245.7276,244.408,244.8355,204800.0
2022-04-18 09:30:00,261.99,264.16,261.99,263.15,13874.0,243.4602,245.4767,243.4602,244.5381,13874.0
2022-04-18 09:40:00,263.15,265.19,263.1,264.5,8042.0,244.5381,246.4338,244.4917,245.7926,8042.0
2022-04-18 09:50:00,264.07,264.07,261.87,261.88,4343.0,245.3931,245.3931,243.3487,243.358,4343.0
2022-04-18 10:00:00,261.87,262.14,261.2,261.37,15947.0,243.3487,243.5996,242.726,242.884,15947.0
2022-04-18 10:10:00,261.74,262.53,261.59,262.45,11507.0,243.2279,243.962,243.0885,243.8876,11507.0
2022-04-18 10:20:00,262.46,262.5,261.8,262.11,41809.0,243.8969,243.9341,243.2836,243.5717,41809.0
2022-04-18 10:30:00,262.22,262.4,261.83,262.4,23546.0,243.6739,243.8412,243.3115,243.8412,23546.0
2022-04-18 10:40:00,262.4,262.57,262.17,262.51,10797.0,243.8412,243.9992,243.6274,243.9434,10797.0
2022-04-18 10:50:00,262.63,262.63,262.06,262.49,12786.0,244.0549,244.0549,243.5252,243.9248,12786.0
2022-04-18 11:00:00,262.36,262.71,262.36,262.48,8151.0,243.804,244.1292,243.804,243.9155,8151.0
2022-04-18 11:10:00,262.42,262.55,262.23,262.46,14294.0,243.8598,243.9806,243.6832,243.8969,14294.0
2022-04-18 11:20:00,262.41,262.41,260.57,261.17,11257.0,243.8505,243.8505,242.1406,242.6982,11257.0
2022-04-18 11:30:00,261.33,262.44,261.1,261.35,40986.0,242.8469,243.8783,242.6331,242.8654,40986.0
2022-04-18 11:40:00,261.33,262.16,261.22,261.35,29870.0,242.8469,243.6181,242.7446,242.8654,29870.0
2022-04-18 11:50:00,261.4,262.19,261.4,262.03,13325.0,242.9119,243.646,242.9119,243.4973,13325.0
2022-04-18 12:00:00,262.03,262.09,261.68,261.76,26639.0,243.4973,243.5531,243.1721,243.2464,26639.0
2022-04-18 12:10:00,261.81,261.83,261.31,261.47,29986.0,243.2929,243.3115,242.8283,242.977,29986.0
2022-04-18 12:20:00,261.61,262.2,261.61,261.7,7919.0,243.107,243.6553,243.107,243.1907,7919.0
2022-04-18 12:30:00,261.44,261.89,261.41,261.87,5446.0,242.9491,243.3672,242.9212,243.3487,5446.0
2022-04-18 12:40:00,261.82,261.97,261.44,261.95,14645.0,243.3022,243.4416,242.9491,243.423,14645.0
2022-04-18 12:50:00,262.06,262.72,262.06,262.61,14039.0,243.5252,244.1385,243.5252,244.0363,14039.0
2022-04-18 13:00:00,262.69,262.85,262.44,262.6,20492.0,244.1107,244.2593,243.8783,244.027,20492.0
2022-04-18 13:10:00,262.7,263.03,262.53,263.03,20805.0,244.12,244.4266,243.962,244.4266,20805.0
2022-04-18 13:20:00,263.0,263.35,262.85,263.35,40125.0,244.3987,244.724,244.2593,244.724,40125.0
2022-04-18 13:30:00,263.35,264.07,263.26,263.97,15367.0,244.724,245.3931,244.6403,245.3001,15367.0
2022-04-18 13:40:00,263.98,264.27,263.55,264.27,27592.0,245.3094,245.5789,244.9098,245.5789,27592.0
2022-04-18 13:50:00,264.0,264.11,263.42,263.51,51348.0,245.328,245.4302,244.789,244.8727,51348.0
2022-04-18 14:00:00,263.36,264.0,263.17,263.84,16175.0,244.7333,245.328,244.5567,245.1793,16175.0
2022-04-18 14:10:00,263.95,264.04,263.61,263.8,88016.0,245.2815,245.3652,244.9656,245.1422,88016.0
2022-04-18 14:20:00,263.71,264.32,263.44,263.57,19041.0,245.0585,245.6254,244.8076,244.9284,19041.0
2022-04-18 14:30:00,263.56,264.07,263.49,264.01,13495.0,244.9191,245.3931,244.8541,245.3373,13495.0
2022-04-18 14:40:00,263.85,264.0,263.6,264.0,9261.0,245.1886,245.328,244.9563,245.328,9261.0
2022-04-18 14:50:00,264.0,264.18,263.47,263.48,9118.0,245.328,245.4953,244.8355,244.8448,9118.0
2022-04-18 15:00:00,263.42,263.52,262.27,262.29,15650.0,244.789,244.882,243.7204,243.739,15650.0
2022-04-18 15:10:00,262.37,262.84,262.31,262.64,22107.0,243.8133,244.2501,243.7575,244.0642,22107.0
2022-04-18 15:20:00,262.69,262.78,262.44,262.63,18225.0,244.1107,244.1943,243.8783,244.0549,18225.0
2022-04-18 15:30:00,262.58,262.58,261.82,261.86,69538.0,244.0084,244.0084,243.3022,243.3394,69538.0
2022-04-18 15:40:00,261.84,262.29,261.68,261.76,73139.0,243.3208,243.739,243.1721,243.2464,73139.0
2022-04-18 15:50:00,261.68,262.58,261.44,262.52,96540.0,243.1721,244.0084,242.9491,243.9527,96540.0
2022-04-19 09:30:00,264.63,264.86,263.43,264.43,49345.0,245.9135,246.1272,244.7983,245.7276,49345.0
2022-04-19 09:40:00,264.42,264.51,263.59,263.6,40225.0,245.7183,245.8019,244.947,244.9563,40225.0
2022-04-19 09:50:00,263.79,265.72,263.66,264.76,49423.0,245.1329,246.9264,245.0121,246.0343,49423.0
2022-04-19 10:00:00,264.9,265.46,263.43,263.7,38000.0,246.1644,246.6847,244.7983,245.0492,38000.0
2022-04-19 10:10:00,263.77,264.5,263.71,263.91,47360.0,245.1143,245.7926,245.0585,245.2444,47360.0
2022-04-19 10:20:00,263.78,263.93,263.19,263.4,7742.0,245.1236,245.263,244.5753,244.7704,7742.0
2022-04-19 10:30:00,263.41,264.08,263.41,263.94,23667.0,244.7797,245.4024,244.7797,245.2723,23667.0
2022-04-19 10:40:00,264.0,264.36,263.83,264.21,22269.0,245.328,245.6625,245.17,245.5232,22269.0
2022-04-19 10:50:00,264.12,265.07,263.7,264.75,22989.0,245.4395,246.3223,245.0492,246.025,22989.0
2022-04-19 11:00:00,264.74,264.74,264.08,264.55,11635.0,246.0157,246.0157,245.4024,245.8391,11635.0
2022-04-19 11:10:00,264.53,264.72,264.15,264.65,15479.0,245.8205,245.9971,245.4674,245.932,15479.0
2022-04-19 11:20:00,264.65,264.76,264.27,264.48,18664.0,245.932,246.0343,245.5789,245.7741,18664.0
2022-04-19 11:30:00,264.46,264.56,263.93,264.15,45312.0,245.7555,245.8484,245.263,245.4674,45312.0
2022-04-19 11:40:00,264.2,264.89,264.2,264.53,17190.0,245.5139,246.1551,245.5139,245.8205,17190.0
2022-04-19 11:50:00,264.73,265.01,264.35,264.63,32847.0,246.0064,246.2666,245.6533,245.9135,32847.0
2022-04-19 12:00:00,264.63,264.83,264.26,264.36,5970.0,245.9135,246.0993,245.5696,245.6625,5970.0
2022-04-19 12:10:00,264.45,264.45,264.11,264.34,9042.0,245.7462,245.7462,245.4302,245.644,9042.0
2022-04-19 12:20:00,264.34,264.52,264.24,264.37,8487.0,245.644,245.8112,245.551,245.6718,8487.0
2022-04-19 12:30:00,264.31,264.46,264.03,264.23,15702.0,245.6161,245.7555,245.3559,245.5417,15702.0
2022-04-19 12:40:00,264.28,264.5,263.65,263.75,32408.0,245.5882,245.7926,245.0028,245.0957,32408.0
2022-04-19 12:50:00,263.9,264.22,263.61,263.98,61783.0,245.2351,245.5325,244.9656,245.3094,61783.0
2022-04-19 13:00:00,264.0,264.12,263.79,263.84,9833.0,245.328,245.4395,245.1329,245.1793,9833.0
2022-04-19 13:10:00,263.86,264.54,263.81,264.54,8291.0,245.1979,245.8298,245.1514,245.8298,8291.0
2022-04-19 13:20:00,264.49,264.75,264.12,264.12,7193.0,245.7834,246.025,245.4395,245.4395,7193.0
2022-04-19 13:30:00,264.12,264.12,263.55,263.84,17077.0,245.4395,245.4395,244.9098,245.1793,17077.0
2022-04-19 13:40:00,263.85,264.25,263.78,264.18,20708.0,245.1886,245.5603,245.1236,245.4953,20708.0
2022-04-19 13:50:00,264.26,264.49,264.2,264.29,4255.0,245.5696,245.7834,245.5139,245.5975,4255.0
2022-04-19 14:00:00,264.29,264.37,264.17,264.27,4184.0,245.5975,245.6718,245.486,245.5789,4184.0
2022-04-19 14:10:00,264.17,264.27,263.5,263.7,8107.0,245.486,245.5789,244.8634,245.0492,8107.0
2022-04-19 14:20:00,263.63,264.02,263.63,263.94,7747.0,244.9842,245.3466,244.9842,245.2723,7747.0
2022-04-19 14:30:00,263.93,264.36,263.85,264.36,6269.0,245.263,245.6625,245.1886,245.6625,6269.0
2022-04-19 14:40:00,264.25,264.47,263.82,263.82,55915.0,245.5603,245.7648,245.1607,245.1607,55915.0
2022-04-19 14:50:00,263.98,264.62,263.97,264.61,16842.0,245.3094,245.9042,245.3001,245.8949,16842.0
2022-04-19 15:00:00,264.61,264.75,264.4,264.59,17622.0,245.8949,246.025,245.6997,245.8763,17622.0
2022-04-19 15:10:00,264.51,265.09,264.36,264.79,11213.0,245.8019,246.3409,245.6625,246.0621,11213.0
2022-04-19 15:20:00,264.8,265.09,264.63,264.83,12217.0,246.0714,246.3409,245.9135,246.0993,12217.0
2022-04-19 15:30:00,264.83,264.98,264.64,264.78,28039.0,246.0993,246.2387,245.9227,246.0528,28039.0
2022-04-19 15:40:00,264.81,264.81,264.32,264.44,23416.0,246.0807,246.0807,245.6254,245.7369,23416.0
2022-04-19 15:50:00,264.5,265.15,264.18,264.91,72865.0,245.7926,246.3967,245.4953,246.1736,72865.0
2022-04-20 09:30:00,265.79,267.74,265.79,267.47,19790.0,246.9914,248.8035,246.9914,248.5526,19790.0
2022-04-20 09:40:00,267.09,267.56,266.3,266.4,23932.0,248.1995,248.6362,247.4653,247.5583,23932.0
2022-04-20 09:50:00,266.37,267.65,266.04,267.45,13966.0,247.5304,248.7199,247.2237,248.534,13966.0
2022-04-20 10:00:00,267.27,267.62,266.72,267.39,17018.0,248.3667,248.692,247.8556,248.4782,17018.0
2022-04-20 10:10:00,267.6,267.88,267.01,267.53,16561.0,248.6734,248.9336,248.1251,248.6083,16561.0
2022-04-20 10:20:00,267.62,268.36,267.55,268.08,20362.0,248.692,249.3796,248.6269,249.1194,20362.0
2022-04-20 10:30:00,268.0,268.34,267.82,267.93,19145.0,249.0451,249.3611,248.8778,248.9801,19145.0
2022-04-20 10:40:00,267.93,268.46,267.5,267.8,17480.0,248.9801,249.4726,248.5805,248.8592,17480.0
2022-04-20 10:50:00,267.98,268.13,266.98,267.19,39744.0,249.0265,249.1659,248.0972,248.2924,39744.0
2022-04-20 11:00:00,267.33,267.61,267.05,267.49,21951.0,248.4225,248.6827,248.1623,248.5712,21951.0
2022-04-20 11:10:00,267.48,268.06,267.38,267.76,10407.0,248.5619,249.1009,248.469,248.8221,10407.0
2022-04-20 11:20:00,267.75,269.54,267.74,269.18,17210.0,248.8128,250.4762,248.8035,250.1416,17210.0
2022-04-20 11:30:00,269.07,270.04,268.93,270.04,8163.0,250.0394,250.9408,249.9093,250.9408,8163.0
2022-04-20 11:40:00,269.81,270.19,269.49,269.56,5139.0,250.7271,251.0802,250.4297,250.4948,5139.0
2022-04-20 11:50:00,269.54,269.85,269.06,269.73,4749.0,250.4762,250.7643,250.0301,250.6527,4749.0
2022-04-20 12:00:00,269.71,270.06,269.41,269.85,5579.0,250.6342,250.9594,250.3554,250.7643,5579.0
2022-04-20 12:10:00,269.84,270.09,269.8,270.09,8920.0,250.755,250.9873,250.7178,250.9873,8920.0
2022-04-20 12:20:00,270.12,270.14,269.7,269.77,7175.0,251.0152,251.0337,250.6249,250.6899,7175.0
2022-04-20 12:30:00,269.71,269.81,269.4,269.44,3618.0,250.6342,250.7271,250.3461,250.3833,3618.0
2022-04-20 12:40:00,269.32,269.41,269.04,269.09,3853.0,250.2717,250.3554,250.0115,250.058,3853.0
2022-04-20 12:50:00,269.13,269.62,269.0,269.52,4087.0,250.0952,250.5505,249.9744,250.4576,4087.0
2022-04-20 13:00:00,269.35,269.59,269.0,269.0,3616.0,250.2996,250.5226,249.9744,249.9744,3616.0
2022-04-20 13:10:00,269.0,269.26,268.83,268.96,9705.0,249.9744,250.216,249.8164,249.9372,9705.0
2022-04-20 13:20:00,268.71,269.03,268.68,268.94,13563.0,249.7049,250.0023,249.677,249.9186,13563.0
2022-04-20 13:30:00,269.0,269.06,268.65,268.89,11945.0,249.9744,250.0301,249.6491,249.8722,11945.0
2022-04-20 13:40:00,268.91,269.17,268.68,268.75,8067.0,249.8907,250.1324,249.677,249.7421,8067.0
2022-04-20 13:50:00,268.71,268.91,268.46,268.86,9971.0,249.7049,249.8907,249.4726,249.8443,9971.0
2022-04-20 14:00:00,268.75,268.95,268.56,268.56,8572.0,249.7421,249.9279,249.5655,249.5655,8572.0
2022-04-20 14:10:00,268.58,268.82,268.29,268.36,12067.0,249.5841,249.8071,249.3146,249.3796,12067.0
2022-04-20 14:20:00,268.21,268.34,267.88,268.13,9599.0,249.2402,249.3611,248.9336,249.1659,9599.0
2022-04-20 14:30:00,268.13,268.2,267.51,267.66,14439.0,249.1659,249.231,248.5898,248.7291,14439.0
2022-04-20 14:40:00,267.66,267.66,267.35,267.5,7398.0,248.7291,248.7291,248.4411,248.5805,7398.0
2022-04-20 14:50:00,267.46,267.69,267.16,267.54,19801.0,248.5433,248.757,248.2645,248.6176,19801.0
2022-04-20 15:00:00,267.64,267.97,267.64,267.93,7295.0,248.7106,249.0172,248.7106,248.9801,7295.0
2022-04-20 15:10:00,267.94,268.34,267.94,268.0,7527.0,248.9893,249.3611,248.9893,249.0451,7527.0
2022-04-20 15:20:00,267.99,268.69,267.99,268.37,15291.0,249.0358,249.6863,249.0358,249.3889,15291.0
2022-04-20 15:30:00,268.42,268.53,268.0,268.26,18392.0,249.4354,249.5376,249.0451,249.2867,18392.0
2022-04-20 15:40:00,268.24,268.61,268.08,268.34,22682.0,249.2681,249.612,249.1194,249.3611,22682.0
2022-04-20 15:50:00,268.38,268.49,267.55,267.71,77902.0,249.3982,249.5004,248.6269,248.7756,77902.0
2022-04-21 09:30:00,270.3,273.57,270.3,272.46,67658.0,251.1824,254.2212,251.1824,253.1897,67658.0
2022-04-21 09:40:00,272.21,274.82,270.64,274.13,14706.0,252.9573,255.3827,251.4984,254.7415,14706.0
2022-04-21 09:50:00,274.43,275.45,273.07,275.08,28455.0,255.0203,255.9682,253.7565,255.6244,28455.0
2022-04-21 10:00:00,274.96,275.69,274.25,275.49,56948.0,255.5128,256.1912,254.8531,256.0054,56948.0
2022-04-21 10:10:00,275.41,276.65,274.96,275.09,50651.0,255.931,257.0833,255.5128,255.6336,50651.0
2022-04-21 10:20:00,274.93,275.57,274.41,274.63,32493.0,255.485,256.0797,255.0017,255.2062,32493.0
2022-04-21 10:30:00,274.6,274.75,273.69,274.02,24511.0,255.1783,255.3177,254.3327,254.6393,24511.0
2022-04-21 10:40:00,274.02,274.84,273.74,274.15,12021.0,254.6393,255.4013,254.3791,254.7601,12021.0
2022-04-21 10:50:00,274.11,274.78,273.65,274.47,21170.0,254.723,255.3456,254.2955,255.0575,21170.0
2022-04-21 11:00:00,274.44,274.48,273.81,273.96,40160.0,255.0296,255.0668,254.4442,254.5836,40160.0
2022-04-21 11:10:00,274.0,274.54,272.91,273.39,47343.0,254.6207,255.1225,253.6078,254.0539,47343.0
2022-04-21 11:20:00,273.58,273.59,272.39,272.85,10355.0,254.2304,254.2397,253.1246,253.5521,10355.0
2022-04-21 11:30:00,272.67,273.26,272.31,272.41,14997.0,253.3848,253.9331,253.0503,253.1432,14997.0
2022-04-21 11:40:00,272.73,273.06,272.24,272.8,7112.0,253.4406,253.7472,252.9852,253.5056,7112.0
2022-04-21 11:50:00,272.53,273.15,272.53,272.84,5912.0,253.2547,253.8309,253.2547,253.5428,5912.0
2022-04-21 12:00:00,272.42,273.01,271.51,271.51,8911.0,253.1525,253.7008,252.3068,252.3068,8911.0
2022-04-21 12:10:00,271.61,271.92,271.28,271.29,21653.0,252.3998,252.6879,252.0931,252.1024,21653.0
2022-04-21 12:20:00,271.15,271.15,270.19,270.65,8426.0,251.9723,251.9723,251.0802,251.5077,8426.0
2022-04-21 12:30:00,270.5,271.07,270.27,271.02,4963.0,251.3683,251.898,251.1546,251.8515,4963.0
2022-04-21 12:40:00,271.26,271.27,270.3,270.31,3188.0,252.0745,252.0838,251.1824,251.1917,3188.0
2022-04-21 12:50:00,270.17,270.64,269.84,270.05,9364.0,251.0616,251.4984,250.755,250.9501,9364.0
2022-04-21 13:00:00,269.89,269.89,269.2,269.69,4461.0,250.8014,250.8014,250.1602,250.6156,4461.0
2022-04-21 13:10:00,269.69,270.16,269.63,269.94,7802.0,250.6156,251.0523,250.5598,250.8479,7802.0
2022-04-21 13:20:00,269.92,270.27,269.39,270.27,4500.0,250.8293,251.1546,250.3368,251.1546,4500.0
2022-04-21 13:30:00,270.12,270.53,269.37,269.63,6942.0,251.0152,251.3962,250.3182,250.5598,6942.0
2022-04-21 13:40:00,269.48,270.75,269.15,270.15,229455.0,250.4204,251.6006,250.1138,251.043,229455.0
2022-04-21 13:50:00,270.31,270.54,269.48,269.48,10000.0,251.1917,251.4055,250.4204,250.4204,10000.0
2022-04-21 14:00:00,269.43,269.67,268.7,269.67,5979.0,250.374,250.597,249.6956,250.597,5979.0
2022-04-21 14:10:00,269.68,269.77,269.3,269.6,6097.0,250.6063,250.6899,250.2532,250.5319,6097.0
2022-04-21 14:20:00,269.87,270.44,269.84,270.19,12349.0,250.7828,251.3125,250.755,251.0802,12349.0
2022-04-21 14:30:00,270.09,271.2,269.93,270.31,4418.0,250.9873,252.0188,250.8386,251.1917,4418.0
2022-04-21 14:40:00,270.29,270.33,269.72,269.72,5066.0,251.1731,251.2103,250.6435,250.6435,5066.0
2022-04-21 14:50:00,269.74,270.05,269.56,269.56,13258.0,250.662,250.9501,250.4948,250.4948,13258.0
2022-04-21 15:00:00,269.69,269.72,269.05,269.3,7606.0,250.6156,250.6435,250.0208,250.2532,7606.0
2022-04-21 15:10:00,269.38,269.6,269.03,269.56,11049.0,250.3275,250.5319,250.0023,250.4948,11049.0
2022-04-21 15:20:00,269.64,270.32,269.39,270.27,10577.0,250.5691,251.201,250.3368,251.1546,10577.0
2022-04-21 15:30:00,270.12,270.48,269.67,269.91,17218.0,251.0152,251.3497,250.597,250.82,17218.0
2022-04-21 15:40:00,269.97,270.42,269.59,269.59,36663.0,250.8758,251.2939,250.5226,250.5226,36663.0
2022-04-21 15:50:00,269.52,270.79,269.43,269.78,119919.0,250.4576,251.6378,250.374,250.6992,119919.0
2022-04-22 09:30:00,268.04,268.56,265.8,266.02,22406.0,249.0823,249.5655,247.0007,247.2051,22406.0
2022-04-22 09:40:00,266.0,266.26,263.46,263.77,24000.0,247.1866,247.4282,244.8262,245.1143,24000.0
2022-04-22 09:50:00,263.77,264.49,262.63,262.84,42346.0,245.1143,245.7834,244.0549,244.2501,42346.0
2022-04-22 10:00:00,263.11,264.36,262.61,263.88,30677.0,244.501,245.6625,244.0363,245.2165,30677.0
2022-04-22 10:10:00,263.89,264.06,263.02,263.79,11487.0,245.2258,245.3838,244.4173,245.1329,11487.0
2022-04-22 10:20:00,263.95,264.18,263.24,263.67,19033.0,245.2815,245.4953,244.6218,245.0214,19033.0
2022-04-22 10:30:00,263.95,264.0,263.19,263.38,10658.0,245.2815,245.328,244.5753,244.7519,10658.0
2022-04-22 10:40:00,263.43,263.55,262.28,262.77,30657.0,244.7983,244.9098,243.7297,244.185,30657.0
2022-04-22 10:50:00,262.86,263.27,262.65,262.65,12437.0,244.2686,244.6496,244.0735,244.0735,12437.0
2022-04-22 11:00:00,262.75,263.13,262.47,262.86,11637.0,244.1664,244.5195,243.9062,244.2686,11637.0
2022-04-22 11:10:00,262.79,263.13,262.33,262.49,10702.0,244.2036,244.5195,243.7761,243.9248,10702.0
2022-04-22 11:20:00,262.68,263.72,262.48,262.63,28662.0,244.1014,245.0678,243.9155,244.0549,28662.0
2022-04-22 11:30:00,262.59,262.59,261.86,262.06,18245.0,244.0177,244.0177,243.3394,243.5252,18245.0
2022-04-22 11:40:00,262.11,262.3,260.93,261.03,15898.0,243.5717,243.7482,242.4751,242.5681,15898.0
2022-04-22 11:50:00,261.0,261.46,260.9,261.32,14101.0,242.5402,242.9677,242.4473,242.8376,14101.0
2022-04-22 12:00:00,261.32,261.48,260.83,260.83,12657.0,242.8376,242.9862,242.3822,242.3822,12657.0
2022-04-22 12:10:00,261.22,261.86,260.91,261.66,7557.0,242.7446,243.3394,242.4566,243.1535,7557.0
2022-04-22 12:20:00,261.41,263.36,261.4,263.31,25385.0,242.9212,244.7333,242.9119,244.6868,25385.0
2022-04-22 12:30:00,263.25,263.26,262.4,262.59,7699.0,244.6311,244.6403,243.8412,244.0177,7699.0
2022-04-22 12:40:00,262.61,262.91,262.46,262.91,4630.0,244.0363,244.3151,243.8969,244.3151,4630.0
2022-04-22 12:50:00,262.92,263.04,262.58,262.74,5738.0,244.3244,244.4359,244.0084,244.1571,5738.0
2022-04-22 13:00:00,262.79,262.79,262.36,262.41,6371.0,244.2036,244.2036,243.804,243.8505,6371.0
2022-04-22 13:10:00,262.21,262.35,261.84,262.17,5557.0,243.6646,243.7947,243.3208,243.6274,5557.0
2022-04-22 13:20:00,262.0,262.17,261.67,262.17,7006.0,243.4695,243.6274,243.1628,243.6274,7006.0
2022-04-22 13:30:00,262.16,262.16,261.6,261.76,7947.0,243.6181,243.6181,243.0978,243.2464,7947.0
2022-04-22 13:40:00,261.77,261.96,260.24,260.66,72098.0,243.2557,243.4323,241.8339,242.2242,72098.0
2022-04-22 13:50:00,260.66,260.96,260.49,260.77,4650.0,242.2242,242.503,242.0663,242.3265,4650.0
2022-04-22 14:00:00,260.6,261.11,260.44,260.92,12212.0,242.1685,242.6424,242.0198,242.4659,12212.0
2022-04-22 14:10:00,260.99,261.43,260.78,261.39,7192.0,242.5309,242.9398,242.3358,242.9026,7192.0
2022-04-22 14:20:00,261.14,261.63,261.14,261.34,5832.0,242.6703,243.1256,242.6703,242.8561,5832.0
2022-04-22 14:30:00,261.36,261.56,260.45,260.68,21606.0,242.8747,243.0606,242.0291,242.2428,21606.0
2022-04-22 14:40:00,260.62,261.08,260.62,260.95,13854.0,242.1871,242.6145,242.1871,242.4937,13854.0
2022-04-22 14:50:00,260.92,260.92,259.91,260.22,31501.0,242.4659,242.4659,241.5273,241.8154,31501.0
2022-04-22 15:00:00,260.34,260.56,260.3,260.5,21015.0,241.9269,242.1313,241.8897,242.0756,21015.0
2022-04-22 15:10:00,260.5,261.69,260.32,261.38,12035.0,242.0756,243.1814,241.9083,242.8933,12035.0
2022-04-22 15:20:00,261.23,261.27,260.54,260.54,7132.0,242.7539,242.7911,242.1127,242.1127,7132.0
2022-04-22 15:30:00,260.69,261.56,260.69,261.35,16520.0,242.2521,243.0606,242.2521,242.8654,16520.0
2022-04-22 15:40:00,261.39,261.53,259.92,259.93,40458.0,242.9026,243.0327,241.5366,241.5459,40458.0
2022-04-22 15:50:00,259.94,260.0,258.46,258.59,129678.0,241.5552,241.6109,240.1798,240.3006,129678.0
2022-04-25 09:30:00,257.58,258.02,255.04,256.62,23769.0,239.3621,239.771,237.0017,238.47,23769.0
2022-04-25 09:40:00,256.31,257.12,255.73,256.54,8077.0,238.1819,238.9346,237.6429,238.3956,8077.0
2022-04-25 09:50:00,256.48,256.86,255.46,255.59,19675.0,238.3399,238.693,237.392,237.5128,19675.0
2022-04-25 10:00:00,255.5,255.62,254.08,254.86,20257.0,237.4292,237.5407,236.1096,236.8345,20257.0
2022-04-25 10:10:00,254.64,254.67,253.5,253.98,22696.0,236.63,236.6579,235.5706,236.0167,22696.0
2022-04-25 10:20:00,254.27,255.43,253.49,254.47,9603.0,236.2862,237.3641,235.5614,236.472,9603.0
2022-04-25 10:30:00,254.4,256.08,254.18,255.77,30117.0,236.407,237.9682,236.2026,237.6801,30117.0
2022-04-25 10:40:00,255.72,255.98,254.99,255.97,18866.0,237.6336,237.8752,236.9553,237.866,18866.0
2022-04-25 10:50:00,256.11,256.11,255.39,255.47,14176.0,237.996,237.996,237.327,237.4013,14176.0
2022-04-25 11:00:00,255.7,255.79,254.93,255.02,6934.0,237.615,237.6987,236.8995,236.9831,6934.0
2022-04-25 11:10:00,255.02,255.74,254.82,255.31,8270.0,236.9831,237.6522,236.7973,237.2526,8270.0
2022-04-25 11:20:00,255.34,255.84,255.15,255.35,6257.0,237.2805,237.7451,237.1039,237.2898,6257.0
2022-04-25 11:30:00,255.28,255.52,254.47,254.73,6713.0,237.2248,237.4478,236.472,236.7137,6713.0
2022-04-25 11:40:00,254.57,254.66,253.57,253.76,7248.0,236.565,236.6486,235.6357,235.8123,7248.0
2022-04-25 11:50:00,253.68,253.98,253.18,253.91,9167.0,235.7379,236.0167,235.2733,235.9516,9167.0
2022-04-25 12:00:00,253.95,255.15,253.7,255.03,7742.0,235.9888,237.1039,235.7565,236.9924,7742.0
2022-04-25 12:10:00,254.89,255.46,254.74,255.4,15180.0,236.8623,237.392,236.7229,237.3363,15180.0
2022-04-25 12:20:00,255.54,256.27,255.33,255.69,8767.0,237.4664,238.1447,237.2712,237.6058,8767.0
2022-04-25 12:30:00,255.75,256.48,255.69,256.17,12259.0,237.6615,238.3399,237.6058,238.0518,12259.0
2022-04-25 12:40:00,256.13,256.13,255.21,255.65,9614.0,238.0146,238.0146,237.1597,237.5686,9614.0
2022-04-25 12:50:00,256.22,256.22,255.39,255.49,6277.0,238.0983,238.0983,237.327,237.4199,6277.0
2022-04-25 13:00:00,255.75,256.39,255.05,256.39,7046.0,237.6615,238.2562,237.011,238.2562,7046.0
2022-04-25 13:10:00,256.56,257.6,256.52,257.2,7229.0,238.4142,239.3807,238.3771,239.009,7229.0
2022-04-25 13:20:00,257.14,257.2,256.22,256.42,5363.0,238.9532,239.009,238.0983,238.2841,5363.0
2022-04-25 13:30:00,256.61,256.75,256.0,256.19,4726.0,238.4607,238.5908,237.8938,238.0704,4726.0
2022-04-25 13:40:00,256.11,256.71,256.05,256.22,6958.0,237.996,238.5536,237.9403,238.0983,6958.0
2022-04-25 13:50:00,256.12,256.33,255.8,256.06,11033.0,238.0053,238.2005,237.708,237.9496,11033.0
2022-04-25 14:00:00,256.03,256.7,255.72,256.62,10124.0,237.9217,238.5443,237.6336,238.47,10124.0
2022-04-25 14:10:00,256.74,257.16,256.49,257.14,12278.0,238.5815,238.9718,238.3492,238.9532,12278.0
2022-04-25 14:20:00,257.12,257.78,257.02,257.72,14903.0,238.9346,239.5479,238.8417,239.4922,14903.0
2022-04-25 14:30:00,257.85,258.4,257.83,257.84,10680.0,239.613,240.1241,239.5944,239.6037,10680.0
2022-04-25 14:40:00,257.74,258.2,257.47,258.17,5524.0,239.5108,239.9382,239.2599,239.9104,5524.0
2022-04-25 14:50:00,258.17,258.63,257.88,257.88,7847.0,239.9104,240.3378,239.6409,239.6409,7847.0
2022-04-25 15:00:00,257.98,258.03,257.22,257.86,10265.0,239.7338,239.7803,239.0275,239.6223,10265.0
2022-04-25 15:10:00,257.78,258.62,257.67,258.55,13706.0,239.5479,240.3285,239.4457,240.2635,13706.0
2022-04-25 15:20:00,258.63,259.51,258.63,259.26,15490.0,240.3378,241.1556,240.3378,240.9233,15490.0
2022-04-25 15:30:00,259.26,259.86,259.2,259.73,16142.0,240.9233,241.4808,240.8675,241.36,16142.0
2022-04-25 15:40:00,259.74,260.22,259.18,259.73,25704.0,241.3693,241.8154,240.8489,241.36,25704.0
2022-04-25 15:50:00,259.89,260.0,258.99,259.87,92817.0,241.5087,241.6109,240.6724,241.4901,92817.0
2022-04-26 09:30:00,258.51,260.18,258.49,259.2,22238.0,240.2263,241.7782,240.2077,240.8675,22238.0
2022-04-26 09:40:00,259.36,259.36,257.46,258.8,10842.0,241.0162,241.0162,239.2506,240.4958,10842.0
2022-04-26 09:50:00,258.45,258.59,257.16,258.01,13111.0,240.1705,240.3006,238.9718,239.7617,13111.0
2022-04-26 10:00:00,257.98,259.51,257.59,259.35,18954.0,239.7338,241.1556,239.3714,241.0069,18954.0
2022-04-26 10:10:00,259.35,259.35,257.49,257.74,7654.0,241.0069,241.0069,239.2784,239.5108,7654.0
2022-04-26 10:20:00,257.73,257.73,256.93,257.4,8174.0,239.5015,239.5015,238.7581,239.1948,8174.0
2022-04-26 10:30:00,257.39,257.64,256.97,257.55,10605.0,239.1855,239.4178,238.7952,239.3342,10605.0
2022-04-26 10:40:00,257.47,257.47,256.74,257.07,8593.0,239.2599,239.2599,238.5815,238.8882,8593.0
2022-04-26 10:50:00,257.07,257.64,256.87,257.46,9678.0,238.8882,239.4178,238.7023,239.2506,9678.0
2022-04-26 11:00:00,257.32,257.41,256.69,256.7,15800.0,239.1205,239.2041,238.535,238.5443,15800.0
2022-04-26 11:10:00,256.56,256.77,255.88,256.21,24129.0,238.4142,238.6094,237.7823,238.089,24129.0
2022-04-26 11:20:00,256.12,257.21,256.12,257.13,10883.0,238.0053,239.0182,238.0053,238.9439,10883.0
2022-04-26 11:30:00,257.11,257.11,255.68,255.88,9008.0,238.9253,238.9253,237.5965,237.7823,9008.0
2022-04-26 11:40:00,255.88,256.93,255.47,256.61,13774.0,237.7823,238.7581,237.4013,238.4607,13774.0
2022-04-26 11:50:00,256.61,256.67,256.03,256.03,6042.0,238.4607,238.5164,237.9217,237.9217,6042.0
2022-04-26 12:00:00,256.0,256.82,255.7,256.77,11530.0,237.8938,238.6558,237.615,238.6094,11530.0
2022-04-26 12:10:00,256.93,257.49,256.75,256.83,9851.0,238.7581,239.2784,238.5908,238.6651,9851.0
2022-04-26 12:20:00,256.89,258.11,256.88,257.79,14282.0,238.7209,239.8546,238.7116,239.5572,14282.0
2022-04-26 12:30:00,257.78,257.81,257.32,257.46,7077.0,239.5479,239.5758,239.1205,239.2506,7077.0
2022-04-26 12:40:00,257.43,257.82,257.02,257.06,9377.0,239.2227,239.5851,238.8417,238.8789,9377.0
2022-04-26 12:50:00,257.16,258.41,257.11,258.41,7703.0,238.9718,240.1334,238.9253,240.1334,7703.0
2022-04-26 13:00:00,258.51,258.65,257.79,258.44,10525.0,240.2263,240.3564,239.5572,240.1613,10525.0
2022-04-26 13:10:00,258.33,258.61,257.49,257.55,13058.0,240.059,240.3192,239.2784,239.3342,13058.0
2022-04-26 13:20:00,257.54,257.75,256.82,256.93,14413.0,239.3249,239.5201,238.6558,238.7581,14413.0
2022-04-26 13:30:00,256.94,257.58,256.89,257.58,8607.0,238.7673,239.3621,238.7209,239.3621,8607.0
2022-04-26 13:40:00,257.48,258.27,257.22,257.82,14774.0,239.2692,240.0033,239.0275,239.5851,14774.0
2022-04-26 13:50:00,257.83,257.83,257.22,257.52,15663.0,239.5944,239.5944,239.0275,239.3063,15663.0
2022-04-26 14:00:00,257.52,258.05,257.25,257.8,30891.0,239.3063,239.7988,239.0554,239.5665,30891.0
2022-04-26 14:10:00,257.77,257.98,257.41,257.66,16166.0,239.5386,239.7338,239.2041,239.4364,16166.0
2022-04-26 14:20:00,257.66,258.19,257.5,258.11,13530.0,239.4364,239.9289,239.2877,239.8546,13530.0
2022-04-26 14:30:00,258.11,258.12,257.29,257.85,13806.0,239.8546,239.8639,239.0926,239.613,13806.0
2022-04-26 14:40:00,257.68,257.71,257.0,257.16,11252.0,239.455,239.4829,238.8231,238.9718,11252.0
2022-04-26 14:50:00,257.16,258.41,257.1,258.1,14244.0,238.9718,240.1334,238.916,239.8453,14244.0
2022-04-26 15:00:00,258.07,258.38,257.35,257.44,20179.0,239.8174,240.1055,239.1483,239.232,20179.0
2022-04-26 15:10:00,257.54,257.65,256.49,256.87,18908.0,239.3249,239.4271,238.3492,238.7023,18908.0
2022-04-26 15:20:00,256.94,257.35,256.89,257.2,17532.0,238.7673,239.1483,238.7209,239.009,17532.0
2022-04-26 15:30:00,257.25,257.32,256.42,257.04,31230.0,239.0554,239.1205,238.2841,238.8603,31230.0
2022-04-26 15:40:00,257.03,257.4,256.18,256.2,47622.0,238.851,239.1948,238.0611,238.0797,47622.0
2022-04-26 15:50:00,256.34,256.56,255.59,255.88,115555.0,238.2098,238.4142,237.5128,237.7823,115555.0
2022-04-27 09:30:00,254.78,259.19,253.01,256.25,119941.0,236.7601,240.8582,235.1153,238.1261,119941.0
2022-04-27 09:40:00,256.26,261.4,255.58,259.9,101823.0,238.1354,242.9119,237.5035,241.518,101823.0
2022-04-27 09:50:00,259.94,263.22,259.68,262.78,44228.0,241.5552,244.6032,241.3136,244.1943,44228.0
2022-04-27 10:00:00,262.76,263.34,259.46,260.75,65189.0,244.1757,244.7147,241.1091,242.3079,65189.0
2022-04-27 10:10:00,260.71,262.97,258.79,260.38,47782.0,242.2707,244.3709,240.4865,241.964,47782.0
2022-04-27 10:20:00,260.47,261.43,260.28,260.36,21367.0,242.0477,242.9398,241.8711,241.9455,21367.0
2022-04-27 10:30:00,260.42,260.8,258.92,260.17,33237.0,242.0012,242.3543,240.6073,241.7689,33237.0
2022-04-27 10:40:00,260.32,261.28,260.1,261.07,25914.0,241.9083,242.8004,241.7038,242.6052,25914.0
2022-04-27 10:50:00,261.05,261.06,260.03,260.41,11053.0,242.5867,242.5959,241.6388,241.9919,11053.0
2022-04-27 11:00:00,260.52,261.13,259.73,260.31,25918.0,242.0941,242.661,241.36,241.899,25918.0
2022-04-27 11:10:00,260.31,262.8,260.14,262.79,26692.0,241.899,244.2129,241.741,244.2036,26692.0
2022-04-27 11:20:00,262.83,262.92,261.31,262.43,18589.0,244.2408,244.3244,242.8283,243.8691,18589.0
2022-04-27 11:30:00,262.41,262.63,261.6,262.41,16356.0,243.8505,244.0549,243.0978,243.8505,16356.0
2022-04-27 11:40:00,262.5,263.71,262.44,262.49,17456.0,243.9341,245.0585,243.8783,243.9248,17456.0
2022-04-27 11:50:00,262.62,263.25,262.35,262.63,12682.0,244.0456,244.6311,243.7947,244.0549,12682.0
2022-04-27 12:00:00,262.34,262.98,261.95,262.71,8138.0,243.7854,244.3802,243.423,244.1292,8138.0
2022-04-27 12:10:00,262.69,262.69,260.75,261.04,18794.0,244.1107,244.1107,242.3079,242.5774,18794.0
2022-04-27 12:20:00,261.21,262.03,260.94,261.85,9710.0,242.7353,243.4973,242.4844,243.3301,9710.0
2022-04-27 12:30:00,261.93,262.45,261.51,262.29,28211.0,243.4044,243.8876,243.0141,243.739,28211.0
2022-04-27 12:40:00,262.61,264.0,262.53,263.34,19432.0,244.0363,245.328,243.962,244.7147,19432.0
2022-04-27 12:50:00,263.5,263.7,262.85,263.61,15575.0,244.8634,245.0492,244.2593,244.9656,15575.0
2022-04-27 13:00:00,263.61,263.61,262.51,262.66,12342.0,244.9656,244.9656,243.9434,244.0828,12342.0
2022-04-27 13:10:00,262.71,262.71,260.92,261.27,26783.0,244.1292,244.1292,242.4659,242.7911,26783.0
2022-04-27 13:20:00,261.27,261.99,260.8,261.89,11356.0,242.7911,243.4602,242.3543,243.3672,11356.0
2022-04-27 13:30:00,261.99,262.82,261.81,262.82,14257.0,243.4602,244.2315,243.2929,244.2315,14257.0
2022-04-27 13:40:00,262.84,263.39,262.4,262.65,10503.0,244.2501,244.7612,243.8412,244.0735,10503.0
2022-04-27 13:50:00,262.75,263.28,262.61,263.2,5434.0,244.1664,244.6589,244.0363,244.5846,5434.0
2022-04-27 14:00:00,263.11,263.59,262.86,263.21,15036.0,244.501,244.947,244.2686,244.5939,15036.0
2022-04-27 14:10:00,263.14,263.8,263.01,263.46,14685.0,244.5288,245.1422,244.408,244.8262,14685.0
2022-04-27 14:20:00,263.53,263.68,262.25,262.26,21616.0,244.8913,245.0306,243.7018,243.7111,21616.0
2022-04-27 14:30:00,262.09,262.7,261.64,262.55,11672.0,243.5531,244.12,243.1349,243.9806,11672.0
2022-04-27 14:40:00,262.66,263.13,262.28,262.39,12401.0,244.0828,244.5195,243.7297,243.8319,12401.0
2022-04-27 14:50:00,262.49,262.49,260.16,260.76,28787.0,243.9248,243.9248,241.7596,242.3172,28787.0
2022-04-27 15:00:00,260.74,260.98,260.41,260.61,13736.0,242.2986,242.5216,241.9919,242.1778,13736.0
2022-04-27 15:10:00,260.63,261.02,260.41,261.02,17908.0,242.1964,242.5588,241.9919,242.5588,17908.0
2022-04-27 15:20:00,261.05,261.71,260.59,261.71,20562.0,242.5867,243.2,242.1592,243.2,20562.0
2022-04-27 15:30:00,261.66,262.0,261.37,261.6,30660.0,243.1535,243.4695,242.884,243.0978,30660.0
2022-04-27 15:40:00,261.64,263.16,261.46,262.83,57904.0,243.1349,244.5474,242.9677,244.2408,57904.0
2022-04-27 15:50:00,262.69,262.91,261.82,262.2,122742.0,244.1107,244.3151,243.3022,243.6553,122742.0
2022-04-28 09:30:00,262.85,264.83,262.63,263.92,27110.0,244.2593,246.0993,244.0549,245.2537,27110.0
2022-04-28 09:40:00,263.7,264.42,262.02,263.97,40681.0,245.0492,245.7183,243.4881,245.3001,40681.0
2022-04-28 09:50:00,263.95,265.15,263.41,264.18,21276.0,245.2815,246.3967,244.7797,245.4953,21276.0
2022-04-28 10:00:00,264.18,264.18,262.45,263.88,31701.0,245.4953,245.4953,243.8876,245.2165,31701.0
2022-04-28 10:10:00,264.01,265.95,263.87,265.42,19304.0,245.3373,247.1401,245.2072,246.6476,19304.0
2022-04-28 10:20:00,265.5,265.92,264.5,265.0,28175.0,246.7219,247.1122,245.7926,246.2573,28175.0
2022-04-28 10:30:00,264.97,265.36,264.54,264.85,24391.0,246.2294,246.5918,245.8298,246.1179,24391.0
2022-04-28 10:40:00,264.84,264.84,263.49,263.98,17282.0,246.1086,246.1086,244.8541,245.3094,17282.0
2022-04-28 10:50:00,263.92,264.41,263.58,264.38,12961.0,245.2537,245.709,244.9377,245.6811,12961.0
2022-04-28 11:00:00,264.3,265.14,264.2,264.74,14400.0,245.6068,246.3874,245.5139,246.0157,14400.0
2022-04-28 11:10:00,264.74,265.07,264.27,264.9,14766.0,246.0157,246.3223,245.5789,246.1644,14766.0
2022-04-28 11:20:00,264.94,265.7,264.94,265.68,6135.0,246.2015,246.9078,246.2015,246.8892,6135.0
2022-04-28 11:30:00,265.6,266.51,265.59,266.3,23656.0,246.8148,247.6605,246.8056,247.4653,23656.0
2022-04-28 11:40:00,266.39,266.9,266.26,266.47,11356.0,247.549,248.0229,247.4282,247.6233,11356.0
2022-04-28 11:50:00,266.57,267.09,266.51,266.89,13978.0,247.7162,248.1995,247.6605,248.0136,13978.0
2022-04-28 12:00:00,266.88,267.13,265.95,266.52,29770.0,248.0043,248.2366,247.1401,247.6698,29770.0
2022-04-28 12:10:00,266.52,268.23,266.51,267.66,10188.0,247.6698,249.2588,247.6605,248.7291,10188.0
2022-04-28 12:20:00,267.63,268.44,267.57,268.27,10214.0,248.7013,249.454,248.6455,249.296,10214.0
2022-04-28 12:30:00,268.36,268.5,267.78,267.78,15201.0,249.3796,249.5097,248.8407,248.8407,15201.0
2022-04-28 12:40:00,267.84,268.7,267.57,268.47,13304.0,248.8964,249.6956,248.6455,249.4819,13304.0
2022-04-28 12:50:00,268.48,268.48,267.9,268.41,9579.0,249.4912,249.4912,248.9522,249.4261,9579.0
2022-04-28 13:00:00,268.4,268.52,267.97,268.09,8932.0,249.4168,249.5283,249.0172,249.1287,8932.0
2022-04-28 13:10:00,268.04,269.05,267.99,268.89,10511.0,249.0823,250.0208,249.0358,249.8722,10511.0
2022-04-28 13:20:00,268.87,268.87,268.03,268.37,12889.0,249.8536,249.8536,249.073,249.3889,12889.0
2022-04-28 13:30:00,268.31,268.41,267.58,268.06,13360.0,249.3332,249.4261,248.6548,249.1009,13360.0
2022-04-28 13:40:00,268.06,268.66,267.58,267.98,14199.0,249.1009,249.6584,248.6548,249.0265,14199.0
2022-04-28 13:50:00,267.97,268.04,267.43,267.66,9105.0,249.0172,249.0823,248.5154,248.7291,9105.0
2022-04-28 14:00:00,267.81,268.2,267.48,267.88,10260.0,248.8685,249.231,248.5619,248.9336,10260.0
2022-04-28 14:10:00,267.88,268.0,267.47,267.95,11191.0,248.9336,249.0451,248.5526,248.9986,11191.0
2022-04-28 14:20:00,268.0,268.0,266.96,267.22,16633.0,249.0451,249.0451,248.0787,248.3203,16633.0
2022-04-28 14:30:00,267.35,267.57,266.93,267.3,10334.0,248.4411,248.6455,248.0508,248.3946,10334.0
2022-04-28 14:40:00,267.29,267.7,267.17,267.7,14169.0,248.3853,248.7663,248.2738,248.7663,14169.0
2022-04-28 14:50:00,267.66,267.71,266.95,267.11,14866.0,248.7291,248.7756,248.0694,248.218,14866.0
2022-04-28 15:00:00,267.12,267.18,266.52,266.52,15140.0,248.2273,248.2831,247.6698,247.6698,15140.0
2022-04-28 15:10:00,266.52,266.93,266.0,266.6,16608.0,247.6698,248.0508,247.1866,247.7441,16608.0
2022-04-28 15:20:00,266.65,266.75,266.1,266.3,20357.0,247.7906,247.8835,247.2795,247.4653,20357.0
2022-04-28 15:30:00,266.32,266.51,265.85,266.05,26298.0,247.4839,247.6605,247.0472,247.233,26298.0
2022-04-28 15:40:00,266.04,266.69,265.71,265.74,56150.0,247.2237,247.8278,246.9171,246.9449,56150.0
2022-04-28 15:50:00,265.69,265.91,265.17,265.81,137461.0,246.8985,247.1029,246.4153,247.01,137461.0
2022-04-29 09:30:00,263.94,265.89,263.94,264.81,21097.0,245.2723,247.0843,245.2723,246.0807,21097.0
2022-04-29 09:40:00,264.98,264.98,262.24,263.84,20363.0,246.2387,246.2387,243.6925,245.1793,20363.0
2022-04-29 09:50:00,263.85,265.76,263.19,264.87,14444.0,245.1886,246.9635,244.5753,246.1365,14444.0
2022-04-29 10:00:00,265.22,265.78,264.47,264.6,18849.0,246.4617,246.9821,245.7648,245.8856,18849.0
2022-04-29 10:10:00,264.61,265.36,263.93,264.06,15192.0,245.8949,246.5918,245.263,245.3838,15192.0
2022-04-29 10:20:00,263.96,264.24,263.46,264.14,17702.0,245.2908,245.551,244.8262,245.4581,17702.0
2022-04-29 10:30:00,264.06,264.71,263.47,264.22,30015.0,245.3838,245.9878,244.8355,245.5325,30015.0
2022-04-29 10:40:00,264.12,264.17,263.45,263.72,8075.0,245.4395,245.486,244.8169,245.0678,8075.0
2022-04-29 10:50:00,264.15,264.26,263.3,263.88,16429.0,245.4674,245.5696,244.6775,245.2165,16429.0
2022-04-29 11:00:00,263.69,263.74,263.13,263.24,11726.0,245.0399,245.0864,244.5195,244.6218,11726.0
2022-04-29 11:10:00,263.21,263.31,262.51,263.12,14751.0,244.5939,244.6868,243.9434,244.5103,14751.0
2022-04-29 11:20:00,263.12,263.39,262.55,262.9,8359.0,244.5103,244.7612,243.9806,244.3058,8359.0
2022-04-29 11:30:00,262.9,263.44,262.69,262.69,10508.0,244.3058,244.8076,244.1107,244.1107,10508.0
2022-04-29 11:40:00,262.6,263.73,262.55,263.12,8339.0,244.027,245.0771,243.9806,244.5103,8339.0
2022-04-29 11:50:00,263.08,263.36,262.59,262.93,20249.0,244.4731,244.7333,244.0177,244.3337,20249.0
2022-04-29 12:00:00,262.88,262.95,261.16,261.25,19729.0,244.2872,244.3523,242.6889,242.7725,19729.0
2022-04-29 12:10:00,261.32,261.76,261.14,261.57,13340.0,242.8376,243.2464,242.6703,243.0699,13340.0
2022-04-29 12:20:00,261.59,261.6,261.01,261.34,8964.0,243.0885,243.0978,242.5495,242.8561,8964.0
2022-04-29 12:30:00,261.17,261.38,260.54,261.35,6276.0,242.6982,242.8933,242.1127,242.8654,6276.0
2022-04-29 12:40:00,261.27,261.39,260.96,261.23,6525.0,242.7911,242.9026,242.503,242.7539,6525.0
2022-04-29 12:50:00,261.08,261.08,260.11,260.33,9215.0,242.6145,242.6145,241.7131,241.9176,9215.0
2022-04-29 13:00:00,260.27,260.78,260.27,260.4,19990.0,241.8618,242.3358,241.8618,241.9826,19990.0
2022-04-29 13:10:00,260.48,261.03,260.39,260.89,10778.0,242.057,242.5681,241.9733,242.438,10778.0
2022-04-29 13:20:00,260.95,262.12,260.95,261.62,6377.0,242.4937,243.581,242.4937,243.1163,6377.0
2022-04-29 13:30:00,261.46,262.29,261.34,261.74,11195.0,242.9677,243.739,242.8561,243.2279,11195.0
2022-04-29 13:40:00,261.83,261.86,260.78,260.88,9222.0,243.3115,243.3394,242.3358,242.4287,9222.0
2022-04-29 13:50:00,260.88,261.12,260.51,260.9,10698.0,242.4287,242.6517,242.0848,242.4473,10698.0
2022-04-29 14:00:00,260.96,260.96,260.53,260.82,8925.0,242.503,242.503,242.1034,242.3729,8925.0
2022-04-29 14:10:00,260.75,261.18,260.34,260.59,10527.0,242.3079,242.7075,241.9269,242.1592,10527.0
2022-04-29 14:20:00,260.38,260.55,258.96,260.51,43265.0,241.964,242.122,240.6445,242.0848,43265.0
2022-04-29 14:30:00,260.3,260.6,259.98,259.98,18197.0,241.8897,242.1685,241.5923,241.5923,18197.0
2022-04-29 14:40:00,260.09,260.16,259.34,259.38,8995.0,241.6946,241.7596,240.9976,241.0348,8995.0
2022-04-29 14:50:00,259.41,259.77,259.2,259.72,11837.0,241.0626,241.3972,240.8675,241.3507,11837.0
2022-04-29 15:00:00,259.72,259.72,258.89,258.93,11723.0,241.3507,241.3507,240.5794,240.6166,11723.0
2022-04-29 15:10:00,258.75,259.23,258.27,259.13,20179.0,240.4493,240.8954,240.0033,240.8025,20179.0
2022-04-29 15:20:00,259.17,259.33,258.7,258.75,29564.0,240.8396,240.9883,240.4029,240.4493,29564.0
2022-04-29 15:30:00,258.7,259.69,258.6,259.35,41180.0,240.4029,241.3228,240.3099,241.0069,41180.0
2022-04-29 15:40:00,259.38,259.66,257.91,257.91,30651.0,241.0348,241.295,239.6687,239.6687,30651.0
2022-04-29 15:50:00,257.82,257.99,257.01,257.6,122547.0,239.5851,239.7431,238.8324,239.3807,122547.0
2022-05-02 09:30:00,258.15,259.89,257.17,258.18,31918.0,239.8918,241.5087,238.9811,239.9196,31918.0
2022-05-02 09:40:00,258.03,259.75,257.25,259.11,20867.0,239.7803,241.3786,239.0554,240.7839,20867.0
2022-05-02 09:50:00,258.99,259.63,258.41,258.69,32618.0,240.6724,241.2671,240.1334,240.3936,32618.0
2022-05-02 10:00:00,259.07,260.19,257.16,258.34,37368.0,240.7467,241.7875,238.9718,240.0683,37368.0
2022-05-02 10:10:00,258.24,259.09,257.56,258.78,25535.0,239.9754,240.7653,239.3435,240.4772,25535.0
2022-05-02 10:20:00,258.74,259.92,257.85,259.01,14721.0,240.44,241.5366,239.613,240.6909,14721.0
2022-05-02 10:30:00,258.92,260.35,258.91,259.7,25152.0,240.6073,241.9362,240.598,241.3321,25152.0
2022-05-02 10:40:00,260.06,260.64,259.56,259.99,13302.0,241.6667,242.2057,241.202,241.6016,13302.0
2022-05-02 10:50:00,260.0,260.0,258.41,258.42,16448.0,241.6109,241.6109,240.1334,240.1427,16448.0
2022-05-02 11:00:00,258.46,258.57,257.47,257.83,14191.0,240.1798,240.2821,239.2599,239.5944,14191.0
2022-05-02 11:10:00,257.83,258.38,257.22,257.75,17254.0,239.5944,240.1055,239.0275,239.5201,17254.0
2022-05-02 11:20:00,257.8,258.21,257.1,257.57,11915.0,239.5665,239.9475,238.916,239.3528,11915.0
2022-05-02 11:30:00,257.44,258.3,257.14,257.31,8782.0,239.232,240.0312,238.9532,239.1112,8782.0
2022-05-02 11:40:00,257.29,258.14,257.08,257.66,8452.0,239.0926,239.8825,238.8974,239.4364,8452.0
2022-05-02 11:50:00,257.55,258.75,257.45,258.75,17712.0,239.3342,240.4493,239.2413,240.4493,17712.0
2022-05-02 12:00:00,258.43,258.72,257.27,257.5,9044.0,240.152,240.4215,239.074,239.2877,9044.0
2022-05-02 12:10:00,257.59,258.42,257.27,258.2,6582.0,239.3714,240.1427,239.074,239.9382,6582.0
2022-05-02 12:20:00,258.51,258.65,257.42,257.72,7164.0,240.2263,240.3564,239.2134,239.4922,7164.0
2022-05-02 12:30:00,257.85,258.15,257.49,257.65,7493.0,239.613,239.8918,239.2784,239.4271,7493.0
2022-05-02 12:40:00,257.79,258.0,256.76,256.87,6220.0,239.5572,239.7524,238.6001,238.7023,6220.0
2022-05-02 12:50:00,256.79,256.97,255.86,256.05,7356.0,238.628,238.7952,237.7637,237.9403,7356.0
2022-05-02 13:00:00,256.07,256.22,255.34,256.21,8398.0,237.9589,238.0983,237.2805,238.089,8398.0
2022-05-02 13:10:00,256.03,257.34,256.03,256.76,13434.0,237.9217,239.1391,237.9217,238.6001,13434.0
2022-05-02 13:20:00,256.63,256.7,256.0,256.09,12958.0,238.4793,238.5443,237.8938,237.9775,12958.0
2022-05-02 13:30:00,256.09,256.29,255.59,255.94,15989.0,237.9775,238.1633,237.5128,237.8381,15989.0
2022-05-02 13:40:00,255.86,256.19,255.41,255.54,18932.0,237.7637,238.0704,237.3456,237.4664,18932.0
2022-05-02 13:50:00,255.43,255.69,254.43,254.54,21536.0,237.3641,237.6058,236.4349,236.5371,21536.0
2022-05-02 14:00:00,254.43,255.22,254.16,254.53,12516.0,236.4349,237.169,236.184,236.5278,12516.0
2022-05-02 14:10:00,254.32,254.34,253.18,253.4,15009.0,236.3327,236.3512,235.2733,235.4777,15009.0
2022-05-02 14:20:00,253.58,253.99,253.49,253.58,11618.0,235.645,236.026,235.5614,235.645,11618.0
2022-05-02 14:30:00,253.52,253.8,253.23,253.57,18510.0,235.5892,235.8494,235.3197,235.6357,18510.0
2022-05-02 14:40:00,253.5,253.55,252.15,252.58,13625.0,235.5706,235.6171,234.3161,234.7157,13625.0
2022-05-02 14:50:00,252.54,252.87,251.84,252.34,19728.0,234.6785,234.9852,234.0281,234.4927,19728.0
2022-05-02 15:00:00,252.59,253.78,252.46,253.59,23365.0,234.725,235.8308,234.6042,235.6543,23365.0
2022-05-02 15:10:00,253.72,254.92,253.67,254.92,25989.0,235.7751,236.8902,235.7286,236.8902,25989.0
2022-05-02 15:20:00,254.98,255.72,254.93,255.27,27807.0,236.946,237.6336,236.8995,237.2155,27807.0
2022-05-02 15:30:00,255.39,256.36,255.39,255.71,38250.0,237.327,238.2284,237.327,237.6243,38250.0
2022-05-02 15:40:00,255.72,256.14,255.27,256.12,50513.0,237.6336,238.0239,237.2155,238.0053,50513.0
2022-05-02 15:50:00,256.31,256.75,255.83,256.59,94134.0,238.1819,238.5908,237.7359,238.4421,94134.0
2022-05-03 09:30:00,255.9,256.99,254.71,255.15,37049.0,237.8009,238.8138,236.6951,237.1039,37049.0
2022-05-03 09:40:00,255.08,257.42,255.08,256.93,23844.0,237.0389,239.2134,237.0389,238.7581,23844.0
2022-05-03 09:50:00,256.93,257.32,255.52,255.66,23063.0,238.7581,239.1205,237.4478,237.5779,23063.0
2022-05-03 10:00:00,255.59,256.47,255.04,256.24,34680.0,237.5128,238.3306,237.0017,238.1169,34680.0
2022-05-03 10:10:00,256.07,256.28,255.22,255.49,29747.0,237.9589,238.154,237.169,237.4199,29747.0
2022-05-03 10:20:00,255.5,256.58,255.33,256.43,22091.0,237.4292,238.4328,237.2712,238.2934,22091.0
2022-05-03 10:30:00,256.46,257.51,256.17,256.47,36889.0,238.3213,239.297,238.0518,238.3306,36889.0
2022-05-03 10:40:00,256.44,256.96,255.7,255.87,23732.0,238.3027,238.7859,237.615,237.773,23732.0
2022-05-03 10:50:00,255.94,257.26,255.28,256.73,45700.0,237.8381,239.0647,237.2248,238.5722,45700.0
2022-05-03 11:00:00,256.95,258.18,256.65,257.88,33065.0,238.7766,239.9196,238.4979,239.6409,33065.0
2022-05-03 11:10:00,257.96,258.63,257.54,257.78,24870.0,239.7152,240.3378,239.3249,239.5479,24870.0
2022-05-03 11:20:00,257.88,259.04,257.84,257.93,46988.0,239.6409,240.7188,239.6037,239.6873,46988.0
2022-05-03 11:30:00,257.96,258.58,257.65,257.68,29960.0,239.7152,240.2914,239.4271,239.455,29960.0
2022-05-03 11:40:00,257.68,258.12,257.19,257.19,22934.0,239.455,239.8639,238.9997,238.9997,22934.0
2022-05-03 11:50:00,257.38,257.55,257.14,257.44,21081.0,239.1762,239.3342,238.9532,239.232,21081.0
2022-05-03 12:00:00,257.39,257.65,256.73,256.94,37297.0,239.1855,239.4271,238.5722,238.7673,37297.0
2022-05-03 12:10:00,256.9,257.52,256.62,256.94,12272.0,238.7302,239.3063,238.47,238.7673,12272.0
2022-05-03 12:20:00,257.06,257.54,256.57,256.57,19197.0,238.8789,239.3249,238.4235,238.4235,19197.0
2022-05-03 12:30:00,256.44,257.2,256.06,256.73,11398.0,238.3027,239.009,237.9496,238.5722,11398.0
2022-05-03 12:40:00,256.89,257.56,256.79,257.1,13892.0,238.7209,239.3435,238.628,238.916,13892.0
2022-05-03 12:50:00,257.22,257.93,257.17,257.92,12856.0,239.0275,239.6873,238.9811,239.678,12856.0
2022-05-03 13:00:00,257.83,258.24,257.36,258.0,19074.0,239.5944,239.9754,239.1576,239.7524,19074.0
2022-05-03 13:10:00,258.07,258.21,257.34,257.4,17192.0,239.8174,239.9475,239.1391,239.1948,17192.0
2022-05-03 13:20:00,257.34,257.62,256.96,256.98,19301.0,239.1391,239.3993,238.7859,238.8045,19301.0
2022-05-03 13:30:00,257.09,257.58,257.07,257.58,17943.0,238.9067,239.3621,238.8882,239.3621,17943.0
2022-05-03 13:40:00,257.59,257.59,257.09,257.19,18540.0,239.3714,239.3714,238.9067,238.9997,18540.0
2022-05-03 13:50:00,257.27,257.27,256.63,257.12,12644.0,239.074,239.074,238.4793,238.9346,12644.0
2022-05-03 14:00:00,257.08,257.08,255.87,256.16,11752.0,238.8974,238.8974,237.773,238.0425,11752.0
2022-05-03 14:10:00,256.08,256.41,255.35,255.44,10959.0,237.9682,238.2748,237.2898,237.3734,10959.0
2022-05-03 14:20:00,255.47,255.61,254.89,255.16,21192.0,237.4013,237.5314,236.8623,237.1132,21192.0
2022-05-03 14:30:00,255.3,256.29,255.2,255.65,15381.0,237.2433,238.1633,237.1504,237.5686,15381.0
2022-05-03 14:40:00,255.59,256.12,255.12,256.0,20793.0,237.5128,238.0053,237.0761,237.8938,20793.0
2022-05-03 14:50:00,255.98,257.06,255.85,257.06,9951.0,237.8752,238.8789,237.7544,238.8789,9951.0
2022-05-03 15:00:00,256.95,257.46,256.9,257.22,19168.0,238.7766,239.2506,238.7302,239.0275,19168.0
2022-05-03 15:10:00,257.28,257.35,256.82,256.91,17826.0,239.0833,239.1483,238.6558,238.7395,17826.0
2022-05-03 15:20:00,256.93,257.3,256.4,256.6,16177.0,238.7581,239.1019,238.2655,238.4514,16177.0
2022-05-03 15:30:00,256.71,257.05,256.03,256.25,19141.0,238.5536,238.8696,237.9217,238.1261,19141.0
2022-05-03 15:40:00,256.24,256.37,255.41,256.16,39193.0,238.1169,238.2377,237.3456,238.0425,39193.0
2022-05-03 15:50:00,256.09,256.6,255.61,256.08,97615.0,237.9775,238.4514,237.5314,237.9682,97615.0
2022-05-04 09:30:00,258.46,260.44,257.4,259.54,47481.0,240.1798,242.0198,239.1948,241.1835,47481.0
2022-05-04 09:40:00,259.04,262.33,258.95,261.11,31545.0,240.7188,243.7761,240.6352,242.6424,31545.0
2022-05-04 09:50:00,261.0,262.56,260.97,262.5,34996.0,242.5402,243.9899,242.5123,243.9341,34996.0
2022-05-04 10:00:00,262.4,262.4,261.07,261.12,22588.0,243.8412,243.8412,242.6052,242.6517,22588.0
2022-05-04 10:10:00,261.27,262.12,261.26,261.79,20749.0,242.7911,243.581,242.7818,243.2743,20749.0
2022-05-04 10:20:00,261.63,262.53,261.45,261.74,22281.0,243.1256,243.962,242.9584,243.2279,22281.0
2022-05-04 10:30:00,261.71,262.03,260.78,261.13,10548.0,243.2,243.4973,242.3358,242.661,10548.0
2022-05-04 10:40:00,260.99,261.31,260.23,260.33,13683.0,242.5309,242.8283,241.8247,241.9176,13683.0
2022-05-04 10:50:00,260.44,261.88,260.43,261.69,18324.0,242.0198,243.358,242.0105,243.1814,18324.0
2022-05-04 11:00:00,261.7,261.72,260.58,261.22,6499.0,243.1907,243.2093,242.1499,242.7446,6499.0
2022-05-04 11:10:00,261.25,261.25,259.84,259.84,7009.0,242.7725,242.7725,241.4622,241.4622,7009.0
2022-05-04 11:20:00,259.82,259.93,259.09,259.29,9859.0,241.4437,241.5459,240.7653,240.9511,9859.0
2022-05-04 11:30:00,259.25,259.58,258.6,259.41,17226.0,240.914,241.2206,240.3099,241.0626,17226.0
2022-05-04 11:40:00,259.31,259.4,258.78,259.27,11161.0,240.9697,241.0534,240.4772,240.9326,11161.0
2022-05-04 11:50:00,259.39,259.77,259.14,259.6,11580.0,241.0441,241.3972,240.8117,241.2392,11580.0
2022-05-04 12:00:00,259.6,260.02,259.13,259.81,10443.0,241.2392,241.6295,240.8025,241.4344,10443.0
2022-05-04 12:10:00,259.81,259.83,259.31,259.69,12935.0,241.4344,241.4529,240.9697,241.3228,12935.0
2022-05-04 12:20:00,259.75,260.62,259.45,260.33,23960.0,241.3786,242.1871,241.0998,241.9176,23960.0
2022-05-04 12:30:00,260.33,260.68,260.29,260.58,6823.0,241.9176,242.2428,241.8804,242.1499,6823.0
2022-05-04 12:40:00,260.54,260.71,259.98,260.16,10723.0,242.1127,242.2707,241.5923,241.7596,10723.0
2022-05-04 12:50:00,260.13,260.76,259.97,260.76,11566.0,241.7317,242.3172,241.583,242.3172,11566.0
2022-05-04 13:00:00,260.68,260.79,259.75,259.94,10999.0,242.2428,242.345,241.3786,241.5552,10999.0
2022-05-04 13:10:00,259.85,259.96,259.08,259.13,10245.0,241.4715,241.5737,240.756,240.8025,10245.0
2022-05-04 13:20:00,259.13,259.27,258.64,259.2,39780.0,240.8025,240.9326,240.3471,240.8675,39780.0
2022-05-04 13:30:00,259.2,259.67,259.0,259.31,17920.0,240.8675,241.3043,240.6816,240.9697,17920.0
2022-05-04 13:40:00,259.41,259.68,258.98,259.49,10173.0,241.0626,241.3136,240.6631,241.137,10173.0
2022-05-04 13:50:00,259.38,260.11,258.97,259.55,17818.0,241.0348,241.7131,240.6538,241.1927,17818.0
2022-05-04 14:00:00,259.55,260.58,258.98,259.72,22025.0,241.1927,242.1499,240.6631,241.3507,22025.0
2022-05-04 14:10:00,259.77,259.98,258.64,258.92,16998.0,241.3972,241.5923,240.3471,240.6073,16998.0
2022-05-04 14:20:00,258.71,260.55,258.17,260.04,30116.0,240.4122,242.122,239.9104,241.6481,30116.0
2022-05-04 14:30:00,260.15,260.18,257.72,259.27,27415.0,241.7503,241.7782,239.4922,240.9326,27415.0
2022-05-04 14:40:00,258.96,261.33,258.7,261.01,30232.0,240.6445,242.8469,240.4029,242.5495,30232.0
2022-05-04 14:50:00,261.01,262.31,260.78,261.31,41531.0,242.5495,243.7575,242.3358,242.8283,41531.0
2022-05-04 15:00:00,261.38,262.48,261.27,262.48,26004.0,242.8933,243.9155,242.7911,243.9155,26004.0
2022-05-04 15:10:00,262.42,262.93,262.3,262.44,22689.0,243.8598,244.3337,243.7482,243.8783,22689.0
2022-05-04 15:20:00,262.44,263.1,262.32,262.93,71732.0,243.8783,244.4917,243.7668,244.3337,71732.0
2022-05-04 15:30:00,263.08,264.34,262.92,264.07,58467.0,244.4731,245.644,244.3244,245.3931,58467.0
2022-05-04 15:40:00,263.98,265.19,263.95,265.1,74598.0,245.3094,246.4338,245.2815,246.3502,74598.0
2022-05-04 15:50:00,265.21,265.32,264.04,264.76,113552.0,246.4524,246.5547,245.3652,246.0343,113552.0
2022-05-05 09:30:00,261.0,262.53,260.32,260.49,21979.0,243.711,245.1397,243.0761,243.2348,21979.0
2022-05-05 09:40:00,260.75,261.98,260.26,260.78,16659.0,243.4776,244.6261,243.02,243.5056,16659.0
2022-05-05 09:50:00,260.7,261.31,260.25,261.01,13652.0,243.4309,244.0005,243.0107,243.7204,13652.0
2022-05-05 10:00:00,260.95,260.99,259.0,259.51,15198.0,243.6643,243.7017,241.8435,242.3197,15198.0
2022-05-05 10:10:00,259.66,259.89,258.6,259.25,17308.0,242.4598,242.6745,241.47,242.0769,17308.0
2022-05-05 10:20:00,258.96,259.63,258.22,259.63,17947.0,241.8061,242.4318,241.1152,242.4318,17947.0
2022-05-05 10:30:00,259.77,259.77,258.51,258.89,5944.0,242.5625,242.5625,241.386,241.7408,5944.0
2022-05-05 10:40:00,258.76,259.17,257.56,257.95,6337.0,241.6194,242.0022,240.4989,240.8631,6337.0
2022-05-05 10:50:00,257.67,258.62,257.59,258.51,12128.0,240.6016,241.4887,240.5269,241.386,12128.0
2022-05-05 11:00:00,258.58,259.0,257.12,257.36,15674.0,241.4513,241.8435,240.088,240.3121,15674.0
2022-05-05 11:10:00,257.32,257.43,256.0,257.26,9883.0,240.2748,240.3775,239.0422,240.2188,9883.0
2022-05-05 11:20:00,257.05,257.23,256.41,256.51,4643.0,240.0227,240.1907,239.4251,239.5184,4643.0
2022-05-05 11:30:00,256.7,258.11,256.47,257.58,8175.0,239.6959,241.0125,239.4811,240.5176,8175.0
2022-05-05 11:40:00,257.82,257.82,256.62,256.62,5041.0,240.7417,240.7417,239.6212,239.6212,5041.0
2022-05-05 11:50:00,256.51,256.54,255.36,255.82,7861.0,239.5184,239.5465,238.4446,238.8741,7861.0
2022-05-05 12:00:00,255.67,256.42,255.0,256.41,5284.0,238.7341,239.4344,238.1085,239.4251,5284.0
2022-05-05 12:10:00,256.41,256.59,255.9,256.58,8109.0,239.4251,239.5931,238.9488,239.5838,8109.0
2022-05-05 12:20:00,256.61,256.86,255.93,256.76,11024.0,239.6118,239.8453,238.9769,239.7519,11024.0
2022-05-05 12:30:00,256.5,257.1,256.26,256.35,7408.0,239.5091,240.0694,239.285,239.369,7408.0
2022-05-05 12:40:00,256.3,256.35,255.49,255.97,22111.0,239.3224,239.369,238.566,239.0142,22111.0
2022-05-05 12:50:00,256.07,257.35,255.94,257.35,6688.0,239.1076,240.3028,238.9862,240.3028,6688.0
2022-05-05 13:00:00,257.49,259.09,257.43,258.86,10186.0,240.4335,241.9275,240.3775,241.7128,10186.0
2022-05-05 13:10:00,258.77,258.83,257.41,257.61,6609.0,241.6287,241.6848,240.3588,240.5456,6609.0
2022-05-05 13:20:00,257.53,258.02,257.27,257.66,6593.0,240.4709,240.9284,240.2281,240.5923,6593.0
2022-05-05 13:30:00,257.59,258.38,257.12,257.82,7764.0,240.5269,241.2646,240.088,240.7417,7764.0
2022-05-05 13:40:00,257.77,258.42,257.34,257.34,9150.0,240.695,241.3019,240.2935,240.2935,9150.0
2022-05-05 13:50:00,257.36,257.36,256.79,257.17,8045.0,240.3121,240.3121,239.7799,240.1347,8045.0
2022-05-05 14:00:00,257.08,257.63,256.66,257.59,10088.0,240.0507,240.5643,239.6585,240.5269,10088.0
2022-05-05 14:10:00,257.59,258.44,257.21,258.35,10767.0,240.5269,241.3206,240.1721,241.2366,10767.0
2022-05-05 14:20:00,258.48,258.74,257.19,257.26,15548.0,241.3579,241.6007,240.1534,240.2188,15548.0
2022-05-05 14:30:00,257.17,257.42,256.44,256.76,13256.0,240.1347,240.3682,239.4531,239.7519,13256.0
2022-05-05 14:40:00,256.64,257.42,256.49,257.27,8549.0,239.6398,240.3682,239.4998,240.2281,8549.0
2022-05-05 14:50:00,257.41,258.13,257.07,257.41,8248.0,240.3588,241.0311,240.0413,240.3588,8248.0
2022-05-05 15:00:00,257.31,257.42,256.35,256.5,8906.0,240.2654,240.3682,239.369,239.5091,8906.0
2022-05-05 15:10:00,256.46,256.8,255.73,256.03,10340.0,239.4718,239.7892,238.7901,239.0702,10340.0
2022-05-05 15:20:00,255.94,256.1,254.89,255.37,12949.0,238.9862,239.1356,238.0058,238.454,12949.0
2022-05-05 15:30:00,255.13,256.17,254.76,255.95,14400.0,238.2299,239.201,237.8844,238.9955,14400.0
2022-05-05 15:40:00,255.96,256.29,255.23,255.43,39191.0,239.0049,239.313,238.3232,238.51,39191.0
2022-05-05 15:50:00,255.5,257.25,255.48,256.92,102673.0,238.5753,240.2094,238.5567,239.9013,102673.0
2022-05-06 09:30:00,256.34,256.42,254.0,254.03,18110.0,239.3597,239.4344,237.1747,237.2027,18110.0
2022-05-06 09:40:00,254.16,254.3,250.1,250.49,15097.0,237.3241,237.4548,233.533,233.8972,15097.0
2022-05-06 09:50:00,250.64,251.01,249.84,250.69,14395.0,234.0373,234.3828,233.2903,234.084,14395.0
2022-05-06 10:00:00,250.99,252.24,250.35,251.96,18789.0,234.3641,235.5313,233.7665,235.2698,18789.0
2022-05-06 10:10:00,251.76,253.5,251.33,253.18,29831.0,235.0831,236.7078,234.6816,236.409,29831.0
2022-05-06 10:20:00,253.39,254.73,253.3,253.77,24451.0,236.6051,237.8564,236.5211,236.9599,24451.0
2022-05-06 10:30:00,254.25,254.3,252.38,253.0,14939.0,237.4081,237.4548,235.662,236.2409,14939.0
2022-05-06 10:40:00,252.93,254.45,252.86,254.26,56556.0,236.1756,237.5949,236.1102,237.4175,56556.0
2022-05-06 10:50:00,254.29,255.52,253.83,254.88,14648.0,237.4455,238.594,237.016,237.9964,14648.0
2022-05-06 11:00:00,254.94,254.94,254.12,254.32,49871.0,238.0524,238.0524,237.2868,237.4735,49871.0
2022-05-06 11:10:00,254.4,255.2,253.8,254.56,15847.0,237.5482,238.2952,236.988,237.6976,15847.0
2022-05-06 11:20:00,254.36,254.98,254.18,254.8,32762.0,237.5109,238.0898,237.3428,237.9217,32762.0
2022-05-06 11:30:00,254.8,254.8,253.31,253.34,12211.0,237.9217,237.9217,236.5304,236.5584,12211.0
2022-05-06 11:40:00,253.47,253.87,252.98,253.49,9493.0,236.6798,237.0533,236.2223,236.6985,9493.0
2022-05-06 11:50:00,253.49,253.6,252.81,252.97,14636.0,236.6985,236.8012,236.0635,236.2129,14636.0
2022-05-06 12:00:00,253.27,254.28,252.72,253.7,19823.0,236.4931,237.4362,235.9795,236.8946,19823.0
2022-05-06 12:10:00,253.08,253.31,252.56,252.78,7205.0,236.3156,236.5304,235.8301,236.0355,7205.0
2022-05-06 12:20:00,252.96,254.26,252.81,254.07,12421.0,236.2036,237.4175,236.0635,237.2401,12421.0
2022-05-06 12:30:00,254.0,255.21,253.63,254.49,7684.0,237.1747,238.3046,236.8292,237.6322,7684.0
2022-05-06 12:40:00,254.09,255.03,253.94,254.76,6923.0,237.2587,238.1365,237.1187,237.8844,6923.0
2022-05-06 12:50:00,254.71,255.98,254.31,255.76,5518.0,237.8377,239.0235,237.4642,238.8181,5518.0
2022-05-06 13:00:00,255.64,256.03,255.09,255.47,4673.0,238.7061,239.0702,238.1925,238.5473,4673.0
2022-05-06 13:10:00,255.36,255.46,254.11,254.24,10656.0,238.4446,238.538,237.2774,237.3988,10656.0
2022-05-06 13:20:00,254.28,255.03,254.06,254.89,5688.0,237.4362,238.1365,237.2307,238.0058,5688.0
2022-05-06 13:30:00,255.2,255.36,254.41,254.62,10345.0,238.2952,238.4446,237.5575,237.7536,10345.0
2022-05-06 13:40:00,254.69,255.07,254.28,254.57,10723.0,237.819,238.1738,237.4362,237.7069,10723.0
2022-05-06 13:50:00,254.47,254.62,253.9,254.23,7001.0,237.6136,237.7536,237.0813,237.3895,7001.0
2022-05-06 14:00:00,254.17,254.56,253.44,253.72,8194.0,237.3334,237.6976,236.6518,236.9133,8194.0
2022-05-06 14:10:00,253.87,254.82,253.84,253.95,10367.0,237.0533,237.9404,237.0253,237.128,10367.0
2022-05-06 14:20:00,253.8,254.16,253.39,253.41,12705.0,236.988,237.3241,236.6051,236.6238,12705.0
2022-05-06 14:30:00,253.49,253.68,253.05,253.56,7916.0,236.6985,236.8759,236.2876,236.7639,7916.0
2022-05-06 14:40:00,253.65,254.06,253.29,254.01,6704.0,236.8479,237.2307,236.5117,237.184,6704.0
2022-05-06 14:50:00,254.1,254.74,253.97,254.29,12503.0,237.2681,237.8657,237.1467,237.4455,12503.0
2022-05-06 15:00:00,254.04,254.27,253.13,253.36,14882.0,237.2121,237.4268,236.3623,236.5771,14882.0
2022-05-06 15:10:00,253.45,253.83,253.29,253.83,11324.0,236.6611,237.016,236.5117,237.016,11324.0
2022-05-06 15:20:00,253.81,254.1,253.18,254.01,10480.0,236.9973,237.2681,236.409,237.184,10480.0
2022-05-06 15:30:00,253.93,255.71,253.92,255.59,13639.0,237.1093,238.7714,237.1,238.6594,13639.0
2022-05-06 15:40:00,255.68,256.49,255.49,255.85,18980.0,238.7434,239.4998,238.566,238.9022,18980.0
2022-05-06 15:50:00,256.02,256.39,255.48,255.89,48318.0,239.0609,239.4064,238.5567,238.9395,48318.0
2022-05-09 09:30:00,253.09,253.54,251.51,251.82,32801.0,236.325,236.7452,234.8496,235.1391,32801.0
2022-05-09 09:40:00,251.53,251.53,249.68,250.34,17290.0,234.8683,234.8683,233.1409,233.7572,17290.0
2022-05-09 09:50:00,250.29,253.07,249.98,252.6,12013.0,233.7105,236.3063,233.421,235.8674,12013.0
2022-05-09 10:00:00,252.59,253.68,251.34,251.38,9195.0,235.8581,236.8759,234.6909,234.7283,9195.0
2022-05-09 10:10:00,251.55,253.36,251.55,251.78,8143.0,234.887,236.5771,234.887,235.1018,8143.0
2022-05-09 10:20:00,251.64,252.35,251.5,251.97,9698.0,234.971,235.634,234.8403,235.2792,9698.0
2022-05-09 10:30:00,251.97,252.75,251.65,251.79,7714.0,235.2792,236.0075,234.9804,235.1111,7714.0
2022-05-09 10:40:00,251.83,252.62,251.78,252.49,12786.0,235.1485,235.8861,235.1018,235.7647,12786.0
2022-05-09 10:50:00,252.64,252.66,251.23,251.91,9593.0,235.9048,235.9235,234.5882,235.2232,9593.0
2022-05-09 11:00:00,251.72,252.48,251.56,252.13,13181.0,235.0457,235.7554,234.8963,235.4286,13181.0
2022-05-09 11:10:00,252.13,252.64,251.94,252.45,6238.0,235.4286,235.9048,235.2512,235.7274,6238.0
2022-05-09 11:20:00,252.57,252.67,251.88,252.14,7005.0,235.8394,235.9328,235.1951,235.4379,7005.0
2022-05-09 11:30:00,252.02,253.33,251.95,253.17,9049.0,235.3259,236.5491,235.2605,236.3997,9049.0
2022-05-09 11:40:00,253.05,253.42,252.85,252.95,6932.0,236.2876,236.6331,236.1009,236.1943,6932.0
2022-05-09 11:50:00,253.07,253.14,252.71,252.79,7534.0,236.3063,236.3717,235.9702,236.0449,7534.0
2022-05-09 12:00:00,252.82,253.58,252.11,253.39,5327.0,236.0729,236.7825,235.4099,236.6051,5327.0
2022-05-09 12:10:00,253.55,254.39,253.51,253.9,10138.0,236.7545,237.5389,236.7172,237.0813,10138.0
2022-05-09 12:20:00,254.04,254.18,253.23,253.53,10919.0,237.2121,237.3428,236.4557,236.7358,10919.0
2022-05-09 12:30:00,253.52,253.96,253.01,253.12,10650.0,236.7265,237.1374,236.2503,236.353,10650.0
2022-05-09 12:40:00,253.03,253.34,252.67,252.98,19521.0,236.269,236.5584,235.9328,236.2223,19521.0
2022-05-09 12:50:00,252.92,252.95,252.21,252.66,25231.0,236.1662,236.1943,235.5033,235.9235,25231.0
2022-05-09 13:00:00,252.71,252.93,252.14,252.25,7005.0,235.9702,236.1756,235.4379,235.5406,7005.0
2022-05-09 13:10:00,252.14,252.38,251.8,252.38,5579.0,235.4379,235.662,235.1204,235.662,5579.0
2022-05-09 13:20:00,252.29,252.73,251.99,252.6,7288.0,235.578,235.9888,235.2979,235.8674,7288.0
2022-05-09 13:30:00,252.92,253.07,251.68,251.86,7009.0,236.1662,236.3063,235.0084,235.1765,7009.0
2022-05-09 13:40:00,251.8,252.66,251.6,252.08,6434.0,235.1204,235.9235,234.9337,235.3819,6434.0
2022-05-09 13:50:00,251.94,252.05,250.95,251.63,9090.0,235.2512,235.3539,234.3267,234.9617,9090.0
2022-05-09 14:00:00,251.79,252.5,251.68,251.81,6079.0,235.1111,235.7741,235.0084,235.1298,6079.0
2022-05-09 14:10:00,251.7,252.48,251.59,252.48,7812.0,235.0271,235.7554,234.9243,235.7554,7812.0
2022-05-09 14:20:00,252.27,252.31,251.27,251.48,12715.0,235.5593,235.5967,234.6255,234.8216,12715.0
2022-05-09 14:30:00,251.49,251.8,250.85,251.39,16124.0,234.831,235.1204,234.2334,234.7376,16124.0
2022-05-09 14:40:00,251.49,251.81,251.16,251.16,9179.0,234.831,235.1298,234.5228,234.5228,9179.0
2022-05-09 14:50:00,251.06,252.28,250.77,251.85,10803.0,234.4295,235.5686,234.1587,235.1671,10803.0
2022-05-09 15:00:00,251.91,252.48,251.66,251.88,10771.0,235.2232,235.7554,234.9897,235.1951,10771.0
2022-05-09 15:10:00,251.92,252.81,251.82,252.15,10397.0,235.2325,236.0635,235.1391,235.4473,10397.0
2022-05-09 15:20:00,251.98,251.98,250.84,250.97,10881.0,235.2885,235.2885,234.224,234.3454,10881.0
2022-05-09 15:30:00,250.89,250.92,250.39,250.58,19418.0,234.2707,234.2987,233.8038,233.9813,19418.0
2022-05-09 15:40:00,250.53,250.53,249.06,249.06,29070.0,233.9346,233.9346,232.5619,232.5619,29070.0
2022-05-09 15:50:00,249.31,250.06,248.51,249.36,68960.0,232.7954,233.4957,232.0484,232.8421,68960.0
2022-05-10 09:30:00,252.02,254.17,249.9,250.32,20933.0,235.3259,237.3334,233.3463,233.7385,20933.0
2022-05-10 09:40:00,250.13,250.13,247.59,248.02,12254.0,233.5611,233.5611,231.1893,231.5908,12254.0
2022-05-10 09:50:00,247.39,248.23,247.05,247.85,13168.0,231.0026,231.7869,230.6851,231.4321,13168.0
2022-05-10 10:00:00,247.68,247.77,246.64,246.92,15371.0,231.2734,231.3574,230.3022,230.5637,15371.0
2022-05-10 10:10:00,246.84,247.52,245.29,245.79,12914.0,230.489,231.124,229.0417,229.5085,12914.0
2022-05-10 10:20:00,245.72,246.58,245.12,245.85,17198.0,229.4432,230.2462,228.8829,229.5646,17198.0
2022-05-10 10:30:00,245.92,245.92,244.18,244.19,13015.0,229.6299,229.6299,228.0052,228.0145,13015.0
2022-05-10 10:40:00,243.99,244.26,242.24,243.1,25398.0,227.8278,228.0799,226.1937,226.9967,25398.0
2022-05-10 10:50:00,242.94,244.15,242.23,243.99,17257.0,226.8473,227.9772,226.1844,227.8278,17257.0
2022-05-10 11:00:00,243.84,244.53,243.29,244.27,18549.0,227.6877,228.332,227.1742,228.0892,18549.0
2022-05-10 11:10:00,244.27,245.81,243.86,245.81,16310.0,228.0892,229.5272,227.7064,229.5272,16310.0
2022-05-10 11:20:00,245.47,245.61,244.38,244.61,11851.0,229.2097,229.3405,228.1919,228.4067,11851.0
2022-05-10 11:30:00,244.55,245.98,244.52,245.98,14652.0,228.3507,229.686,228.3227,229.686,14652.0
2022-05-10 11:40:00,245.98,246.34,244.98,244.98,7896.0,229.686,230.0221,228.7522,228.7522,7896.0
2022-05-10 11:50:00,244.71,245.49,244.32,245.33,10358.0,228.5001,229.2284,228.1359,229.079,10358.0
2022-05-10 12:00:00,245.2,245.98,245.01,245.16,9561.0,228.9576,229.686,228.7802,228.9203,9561.0
2022-05-10 12:10:00,245.02,245.35,243.86,244.27,13484.0,228.7896,229.0977,227.7064,228.0892,13484.0
2022-05-10 12:20:00,244.03,244.53,243.88,244.53,8334.0,227.8651,228.332,227.7251,228.332,8334.0
2022-05-10 12:30:00,244.53,244.74,243.35,243.73,13207.0,228.332,228.5281,227.2302,227.585,13207.0
2022-05-10 12:40:00,243.82,244.51,243.7,244.31,8615.0,227.669,228.3133,227.557,228.1266,8615.0
2022-05-10 12:50:00,244.17,244.17,243.19,243.54,9083.0,227.9959,227.9959,227.0808,227.4076,9083.0
2022-05-10 13:00:00,243.65,245.07,243.39,244.92,15023.0,227.5103,228.8362,227.2675,228.6962,15023.0
2022-05-10 13:10:00,244.57,244.63,243.63,244.02,10263.0,228.3694,228.4254,227.4916,227.8558,10263.0
2022-05-10 13:20:00,244.08,244.89,243.76,244.67,10597.0,227.9118,228.6682,227.613,228.4627,10597.0
2022-05-10 13:30:00,245.04,246.44,244.93,246.38,11101.0,228.8082,230.1155,228.7055,230.0595,11101.0
2022-05-10 13:40:00,246.36,247.7,246.27,247.31,17129.0,230.0408,231.292,229.9568,230.9279,17129.0
2022-05-10 13:50:00,247.53,247.88,246.6,247.88,11565.0,231.1333,231.4601,230.2649,231.4601,11565.0
2022-05-10 14:00:00,247.67,247.88,247.03,247.13,11868.0,231.264,231.4601,230.6664,230.7598,11868.0
2022-05-10 14:10:00,247.06,247.95,246.39,247.2,10145.0,230.6944,231.5255,230.0688,230.8251,10145.0
2022-05-10 14:20:00,247.29,247.36,246.1,246.31,9508.0,230.9092,230.9745,229.798,229.9941,9508.0
2022-05-10 14:30:00,246.49,247.05,246.36,246.7,11795.0,230.1622,230.6851,230.0408,230.3583,11795.0
2022-05-10 14:40:00,246.58,247.9,246.48,246.94,12988.0,230.2462,231.4788,230.1528,230.5824,12988.0
2022-05-10 14:50:00,247.12,247.47,246.43,246.99,13446.0,230.7504,231.0773,230.1062,230.6291,13446.0
2022-05-10 15:00:00,246.94,247.81,246.91,247.11,8085.0,230.5824,231.3947,230.5544,230.7411,8085.0
2022-05-10 15:10:00,247.0,247.59,246.92,247.28,11965.0,230.6384,231.1893,230.5637,230.8998,11965.0
2022-05-10 15:20:00,247.27,247.28,246.41,246.59,16693.0,230.8905,230.8998,230.0875,230.2556,16693.0
2022-05-10 15:30:00,246.56,246.56,245.99,246.17,21531.0,230.2275,230.2275,229.6953,229.8634,21531.0
2022-05-10 15:40:00,246.13,246.4,245.54,246.1,33485.0,229.826,230.0781,229.2751,229.798,33485.0
2022-05-10 15:50:00,246.03,246.41,245.59,245.74,85878.0,229.7327,230.0875,229.3218,229.4619,85878.0
2022-05-11 09:30:00,246.07,247.94,245.71,246.18,17177.0,229.77,231.5161,229.4338,229.8727,17177.0
2022-05-11 09:40:00,245.58,250.86,245.31,250.09,29788.0,229.3125,234.2427,229.0603,233.5237,29788.0
2022-05-11 09:50:00,250.13,250.13,249.08,249.66,8168.0,233.5611,233.5611,232.5806,233.1222,8168.0
2022-05-11 10:00:00,249.25,250.5,248.83,249.62,15365.0,232.7394,233.9066,232.3472,233.0848,15365.0
2022-05-11 10:10:00,248.67,249.84,248.51,249.75,6160.0,232.1978,233.2903,232.0484,233.2062,6160.0
2022-05-11 10:20:00,249.72,251.04,249.52,250.67,9350.0,233.1782,234.4108,232.9915,234.0653,9350.0
2022-05-11 10:30:00,250.4,250.6,249.4,250.47,9853.0,233.8132,233.9999,232.8794,233.8785,9853.0
2022-05-11 10:40:00,250.46,251.54,250.45,250.96,7071.0,233.8692,234.8777,233.8599,234.3361,7071.0
2022-05-11 10:50:00,250.8,250.88,249.18,249.83,10401.0,234.1867,234.2614,232.674,233.2809,10401.0
2022-05-11 11:00:00,250.03,250.11,249.04,249.2,8974.0,233.4677,233.5424,232.5433,232.6927,8974.0
2022-05-11 11:10:00,249.35,249.89,248.17,248.4,10004.0,232.8327,233.337,231.7309,231.9457,10004.0
2022-05-11 11:20:00,248.51,249.47,248.37,249.16,11412.0,232.0484,232.9448,231.9176,232.6553,11412.0
2022-05-11 11:30:00,249.14,250.31,249.11,250.09,4464.0,232.6366,233.7291,232.6086,233.5237,4464.0
2022-05-11 11:40:00,250.11,250.25,249.34,249.63,3300.0,233.5424,233.6731,232.8234,233.0942,3300.0
2022-05-11 11:50:00,249.4,249.46,248.72,249.14,11841.0,232.8794,232.9354,232.2445,232.6366,11841.0
2022-05-11 12:00:00,248.77,249.4,248.66,248.79,7856.0,232.2911,232.8794,232.1884,232.3098,7856.0
2022-05-11 12:10:00,248.61,248.76,247.91,247.91,8129.0,232.1417,232.2818,231.4881,231.4881,8129.0
2022-05-11 12:20:00,247.76,248.96,246.53,246.53,6604.0,231.3481,232.4686,230.1995,230.1995,6604.0
2022-05-11 12:30:00,246.51,247.06,246.0,246.66,12177.0,230.1809,230.6944,229.7046,230.3209,12177.0
2022-05-11 12:40:00,246.68,247.05,246.23,246.67,10340.0,230.3396,230.6851,229.9194,230.3303,10340.0
2022-05-11 12:50:00,246.7,246.83,246.14,246.38,9152.0,230.3583,230.4797,229.8354,230.0595,9152.0
2022-05-11 13:00:00,246.32,246.32,245.85,246.15,9957.0,230.0034,230.0034,229.5646,229.8447,9957.0
2022-05-11 13:10:00,246.13,246.73,246.04,246.24,14588.0,229.826,230.3863,229.742,229.9287,14588.0
2022-05-11 13:20:00,246.12,246.68,245.76,246.13,8018.0,229.8167,230.3396,229.4805,229.826,8018.0
2022-05-11 13:30:00,245.87,246.65,245.73,245.88,10430.0,229.5832,230.3116,229.4525,229.5926,10430.0
2022-05-11 13:40:00,245.7,246.15,245.4,245.86,6628.0,229.4245,229.8447,229.1444,229.5739,6628.0
2022-05-11 13:50:00,245.85,246.06,245.37,245.55,7186.0,229.5646,229.7607,229.1164,229.2844,7186.0
2022-05-11 14:00:00,245.72,247.03,245.68,246.36,8268.0,229.4432,230.6664,229.4058,230.0408,8268.0
2022-05-11 14:10:00,246.3,247.17,246.24,247.12,7714.0,229.9848,230.7971,229.9287,230.7504,7714.0
2022-05-11 14:20:00,247.07,248.51,246.81,247.72,11811.0,230.7038,232.0484,230.461,231.3107,11811.0
2022-05-11 14:30:00,247.71,248.31,247.34,248.31,7865.0,231.3014,231.8616,230.9559,231.8616,7865.0
2022-05-11 14:40:00,248.12,248.57,247.75,247.81,6462.0,231.6842,232.1044,231.3387,231.3947,6462.0
2022-05-11 14:50:00,247.58,247.7,247.17,247.39,6957.0,231.18,231.292,230.7971,231.0026,6957.0
2022-05-11 15:00:00,247.12,247.86,247.02,247.86,4713.0,230.7504,231.4414,230.6571,231.4414,4713.0
2022-05-11 15:10:00,247.65,248.1,246.99,247.9,6800.0,231.2453,231.6655,230.6291,231.4788,6800.0
2022-05-11 15:20:00,247.82,248.06,247.35,247.62,8663.0,231.4041,231.6282,230.9652,231.2173,8663.0
2022-05-11 15:30:00,247.72,248.18,246.9,246.94,10716.0,231.3107,231.7402,230.545,230.5824,10716.0
2022-05-11 15:40:00,246.78,247.09,246.31,246.31,18007.0,230.433,230.7224,229.9941,229.9941,18007.0
2022-05-11 15:50:00,246.43,246.87,246.22,246.45,54587.0,230.1062,230.517,229.9101,230.1248,54587.0
2022-05-12 09:30:00,245.84,247.65,245.79,246.63,27379.0,229.5552,231.2453,229.5085,230.2929,27379.0
2022-05-12 09:40:00,246.65,247.92,246.35,246.99,24068.0,230.3116,231.4975,230.0315,230.6291,24068.0
2022-05-12 09:50:00,247.13,247.83,245.97,247.2,8533.0,230.7598,231.4134,229.6766,230.8251,8533.0
2022-05-12 10:00:00,247.04,248.4,246.37,248.12,13154.0,230.6757,231.9457,230.0501,231.6842,13154.0
2022-05-12 10:10:00,247.91,248.48,247.34,248.1,13294.0,231.4881,232.0204,230.9559,231.6655,13294.0
2022-05-12 10:20:00,248.02,248.54,247.32,247.59,14690.0,231.5908,232.0764,230.9372,231.1893,14690.0
2022-05-12 10:30:00,247.85,247.85,246.62,247.35,8021.0,231.4321,231.4321,230.2836,230.9652,8021.0
2022-05-12 10:40:00,247.17,247.4,246.71,247.05,7425.0,230.7971,231.0119,230.3676,230.6851,7425.0
2022-05-12 10:50:00,247.12,247.44,246.59,246.7,9670.0,230.7504,231.0492,230.2556,230.3583,9670.0
2022-05-12 11:00:00,246.6,247.15,245.9,247.15,11298.0,230.2649,230.7785,229.6113,230.7785,11298.0
2022-05-12 11:10:00,247.06,247.28,245.67,245.8,9292.0,230.6944,230.8998,229.3965,229.5179,9292.0
2022-05-12 11:20:00,246.07,246.26,245.26,246.09,6904.0,229.77,229.9474,229.0137,229.7887,6904.0
2022-05-12 11:30:00,246.05,246.36,245.59,246.36,9891.0,229.7513,230.0408,229.3218,230.0408,9891.0
2022-05-12 11:40:00,246.04,246.04,244.94,244.95,7603.0,229.742,229.742,228.7149,228.7242,7603.0
2022-05-12 11:50:00,244.99,245.1,244.03,244.21,7361.0,228.7615,228.8643,227.8651,228.0332,7361.0
2022-05-12 12:00:00,244.19,244.9,244.18,244.9,12675.0,228.0145,228.6775,228.0052,228.6775,12675.0
2022-05-12 12:10:00,244.66,244.92,244.03,244.56,14848.0,228.4534,228.6962,227.8651,228.36,14848.0
2022-05-12 12:20:00,244.51,245.37,244.31,245.31,18008.0,228.3133,229.1164,228.1266,229.0603,18008.0
2022-05-12 12:30:00,245.37,246.02,245.37,245.89,29624.0,229.1164,229.7233,229.1164,229.6019,29624.0
2022-05-12 12:40:00,245.9,246.23,245.11,245.64,19346.0,229.6113,229.9194,228.8736,229.3685,19346.0
2022-05-12 12:50:00,245.77,246.34,245.48,245.59,17740.0,229.4899,230.0221,229.2191,229.3218,17740.0
2022-05-12 13:00:00,245.52,245.58,244.23,244.59,21737.0,229.2564,229.3125,228.0519,228.388,21737.0
2022-05-12 13:10:00,244.59,245.35,244.24,244.86,17452.0,228.388,229.0977,228.0612,228.6402,17452.0
2022-05-12 13:20:00,244.81,244.88,244.27,244.43,16459.0,228.5935,228.6588,228.0892,228.2386,16459.0
2022-05-12 13:30:00,244.41,244.93,244.0,244.11,26953.0,228.22,228.7055,227.8371,227.9398,26953.0
2022-05-12 13:40:00,244.11,244.2,242.66,243.08,24261.0,227.9398,228.0239,226.5859,226.9781,24261.0
2022-05-12 13:50:00,243.11,243.29,242.69,242.69,16647.0,227.0061,227.1742,226.6139,226.6139,16647.0
2022-05-12 14:00:00,242.8,243.13,242.64,242.66,31421.0,226.7166,227.0247,226.5672,226.5859,31421.0
2022-05-12 14:10:00,242.66,242.66,241.9,242.42,17619.0,226.5859,226.5859,225.8762,226.3618,17619.0
2022-05-12 14:20:00,242.5,242.76,241.56,241.56,16765.0,226.4365,226.6793,225.5587,225.5587,16765.0
2022-05-12 14:30:00,241.46,241.92,240.88,240.88,16707.0,225.4654,225.8949,224.9238,224.9238,16707.0
2022-05-12 14:40:00,240.83,241.35,240.69,240.69,20468.0,224.8771,225.3627,224.7464,224.7464,20468.0
2022-05-12 14:50:00,240.6,241.39,240.38,240.86,28160.0,224.6623,225.4,224.4569,224.9051,28160.0
2022-05-12 15:00:00,240.93,241.81,240.72,241.52,18289.0,224.9705,225.7922,224.7744,225.5214,18289.0
2022-05-12 15:10:00,241.4,242.8,241.19,242.72,12497.0,225.4093,226.7166,225.2133,226.6419,12497.0
2022-05-12 15:20:00,242.6,244.34,242.53,243.47,13882.0,226.5299,228.1546,226.4645,227.3422,13882.0
2022-05-12 15:30:00,243.51,244.67,243.46,244.67,18038.0,227.3796,228.4627,227.3329,228.4627,18038.0
2022-05-12 15:40:00,244.59,245.35,244.14,244.9,31386.0,228.388,229.0977,227.9678,228.6775,31386.0
2022-05-12 15:50:00,245.1,246.23,244.64,246.23,84403.0,228.8643,229.9194,228.4347,229.9194,84403.0
2022-05-13 09:30:00,247.98,250.0,246.82,249.16,20729.0,231.5535,233.4397,230.4703,232.6553,20729.0
2022-05-13 09:40:00,249.27,250.04,247.7,248.43,17133.0,232.758,233.477,231.292,231.9737,17133.0
2022-05-13 09:50:00,248.07,251.03,247.83,250.9,13427.0,231.6375,234.4014,231.4134,234.2801,13427.0
2022-05-13 10:00:00,251.09,251.37,250.09,251.1,11924.0,234.4575,234.7189,233.5237,234.4668,11924.0
2022-05-13 10:10:00,251.14,252.53,250.87,252.04,28743.0,234.5042,235.8021,234.252,235.3445,28743.0
2022-05-13 10:20:00,252.04,252.9,252.0,252.39,16586.0,235.3445,236.1476,235.3072,235.6714,16586.0
2022-05-13 10:30:00,252.38,253.06,252.19,252.57,12995.0,235.662,236.297,235.4846,235.8394,12995.0
2022-05-13 10:40:00,252.72,252.86,251.67,252.14,18527.0,235.9795,236.1102,234.999,235.4379,18527.0
2022-05-13 10:50:00,251.65,252.51,251.54,252.47,12163.0,234.9804,235.7834,234.8777,235.7461,12163.0
2022-05-13 11:00:00,252.35,252.35,251.19,251.65,13740.0,235.634,235.634,234.5508,234.9804,13740.0
2022-05-13 11:10:00,251.74,251.94,250.87,251.79,16382.0,235.0644,235.2512,234.252,235.1111,16382.0
2022-05-13 11:20:00,251.75,251.75,250.97,251.5,6645.0,235.0737,235.0737,234.3454,234.8403,6645.0
2022-05-13 11:30:00,251.42,251.61,251.03,251.4,4593.0,234.7656,234.943,234.4014,234.7469,4593.0
2022-05-13 11:40:00,251.43,251.48,250.78,250.92,7330.0,234.7749,234.8216,234.168,234.2987,7330.0
2022-05-13 11:50:00,250.81,251.38,250.8,251.14,7335.0,234.196,234.7283,234.1867,234.5042,7335.0
2022-05-13 12:00:00,251.2,251.64,251.04,251.64,3508.0,234.5602,234.971,234.4108,234.971,3508.0
2022-05-13 12:10:00,251.65,252.09,251.57,251.68,7866.0,234.9804,235.3912,234.9057,235.0084,7866.0
2022-05-13 12:20:00,251.76,251.87,251.45,251.61,4855.0,235.0831,235.1858,234.7936,234.943,4855.0
2022-05-13 12:30:00,251.58,251.86,251.06,251.19,5027.0,234.915,235.1765,234.4295,234.5508,5027.0
2022-05-13 12:40:00,251.03,251.52,251.03,251.14,7509.0,234.4014,234.859,234.4014,234.5042,7509.0
2022-05-13 12:50:00,251.02,251.21,250.64,251.21,5107.0,234.3921,234.5695,234.0373,234.5695,5107.0
2022-05-13 13:00:00,251.29,251.58,250.4,250.41,8581.0,234.6442,234.915,233.8132,233.8225,8581.0
2022-05-13 13:10:00,250.48,250.82,250.31,250.31,5771.0,233.8879,234.2054,233.7291,233.7291,5771.0
2022-05-13 13:20:00,250.39,250.65,250.07,250.36,5793.0,233.8038,234.0466,233.505,233.7758,5793.0
2022-05-13 13:30:00,250.12,250.83,249.98,249.99,9057.0,233.5517,234.2147,233.421,233.4303,9057.0
2022-05-13 13:40:00,249.93,249.93,249.04,249.24,12357.0,233.3743,233.3743,232.5433,232.73,12357.0
2022-05-13 13:50:00,249.25,249.28,248.65,248.85,8060.0,232.7394,232.7674,232.1791,232.3658,8060.0
2022-05-13 14:00:00,248.84,248.88,247.74,248.65,20770.0,232.3565,232.3939,231.3294,232.1791,20770.0
2022-05-13 14:10:00,248.66,248.74,247.81,248.42,9172.0,232.1884,232.2631,231.3947,231.9643,9172.0
2022-05-13 14:20:00,248.5,248.78,247.96,248.38,29903.0,232.039,232.3005,231.5348,231.927,29903.0
2022-05-13 14:30:00,248.41,249.06,248.27,248.39,11667.0,231.955,232.5619,231.8243,231.9363,11667.0
2022-05-13 14:40:00,248.49,248.85,248.17,248.5,7646.0,232.0297,232.3658,231.7309,232.039,7646.0
2022-05-13 14:50:00,248.47,249.43,248.47,249.18,10922.0,232.011,232.9074,232.011,232.674,10922.0
2022-05-13 15:00:00,249.29,249.86,249.14,249.83,9309.0,232.7767,233.3089,232.6366,233.2809,9309.0
2022-05-13 15:10:00,249.94,250.34,249.85,249.9,14693.0,233.3836,233.7572,233.2996,233.3463,14693.0
2022-05-13 15:20:00,249.94,250.52,249.72,250.51,12249.0,233.3836,233.9252,233.1782,233.9159,12249.0
2022-05-13 15:30:00,250.29,250.45,249.23,249.44,11491.0,233.7105,233.8599,232.7207,232.9168,11491.0
2022-05-13 15:40:00,249.26,249.72,248.86,249.21,35562.0,232.7487,233.1782,232.3752,232.702,35562.0
2022-05-13 15:50:00,249.26,249.38,248.64,249.37,65843.0,232.7487,232.8607,232.1698,232.8514,65843.0
2022-05-16 09:30:00,248.94,249.88,247.77,249.25,16932.0,232.4499,233.3276,231.3574,232.7394,16932.0
2022-05-16 09:40:00,248.87,248.88,246.45,246.91,5564.0,232.3845,232.3939,230.1248,230.5544,5564.0
2022-05-16 09:50:00,247.08,247.63,246.71,247.56,3636.0,230.7131,231.2267,230.3676,231.1613,3636.0
2022-05-16 10:00:00,247.62,247.62,246.98,247.43,4968.0,231.2173,231.2173,230.6197,231.0399,4968.0
2022-05-16 10:10:00,247.52,248.58,247.52,248.57,7475.0,231.124,232.1137,231.124,232.1044,7475.0
2022-05-16 10:20:00,248.57,249.57,247.58,249.56,19866.0,232.1044,233.0382,231.18,233.0288,19866.0
2022-05-16 10:30:00,249.55,250.37,249.27,249.65,17056.0,233.0195,233.7852,232.758,233.1129,17056.0
2022-05-16 10:40:00,249.81,249.99,248.34,248.34,5864.0,233.2623,233.4303,231.8896,231.8896,5864.0
2022-05-16 10:50:00,248.23,248.65,248.21,248.4,5303.0,231.7869,232.1791,231.7682,231.9457,5303.0
2022-05-16 11:00:00,248.11,248.6,247.55,248.24,5556.0,231.6749,232.1324,231.152,231.7963,5556.0
2022-05-16 11:10:00,248.25,248.78,248.25,248.45,10457.0,231.8056,232.3005,231.8056,231.9923,10457.0
2022-05-16 11:20:00,248.4,248.79,248.03,248.78,8058.0,231.9457,232.3098,231.6002,232.3005,8058.0
2022-05-16 11:30:00,248.55,248.69,247.65,248.56,11043.0,232.0857,232.2164,231.2453,232.0951,11043.0
2022-05-16 11:40:00,248.42,249.28,248.37,248.94,6102.0,231.9643,232.7674,231.9176,232.4499,6102.0
2022-05-16 11:50:00,249.05,249.45,248.93,249.34,4227.0,232.5526,232.9261,232.4406,232.8234,4227.0
2022-05-16 12:00:00,249.34,249.96,249.19,249.4,6478.0,232.8234,233.4023,232.6833,232.8794,6478.0
2022-05-16 12:10:00,249.12,249.2,248.64,248.98,4913.0,232.618,232.6927,232.1698,232.4872,4913.0
2022-05-16 12:20:00,248.98,248.98,248.43,248.61,3665.0,232.4872,232.4872,231.9737,232.1417,3665.0
2022-05-16 12:30:00,248.61,248.75,248.0,248.0,5232.0,232.1417,232.2725,231.5722,231.5722,5232.0
2022-05-16 12:40:00,247.6,247.84,247.53,247.77,6542.0,231.1987,231.4228,231.1333,231.3574,6542.0
2022-05-16 12:50:00,247.9,247.91,247.2,247.35,7546.0,231.4788,231.4881,230.8251,230.9652,7546.0
2022-05-16 13:00:00,247.34,247.69,247.12,247.37,8988.0,230.9559,231.2827,230.7504,230.9839,8988.0
2022-05-16 13:10:00,247.24,247.77,247.23,247.35,10228.0,230.8625,231.3574,230.8532,230.9652,10228.0
2022-05-16 13:20:00,247.42,248.19,247.36,247.95,12892.0,231.0306,231.7496,230.9745,231.5255,12892.0
2022-05-16 13:30:00,248.01,248.1,247.26,247.26,10743.0,231.5815,231.6655,230.8812,230.8812,10743.0
2022-05-16 13:40:00,247.24,247.57,246.95,247.0,6931.0,230.8625,231.1706,230.5917,230.6384,6931.0
2022-05-16 13:50:00,246.91,247.09,246.82,246.95,8108.0,230.5544,230.7224,230.4703,230.5917,8108.0
2022-05-16 14:00:00,246.94,247.65,246.79,247.56,12551.0,230.5824,231.2453,230.4423,231.1613,12551.0
2022-05-16 14:10:00,247.48,247.91,247.38,247.86,7191.0,231.0866,231.4881,230.9932,231.4414,7191.0
2022-05-16 14:20:00,247.91,248.8,247.91,248.8,6127.0,231.4881,232.3192,231.4881,232.3192,6127.0
2022-05-16 14:30:00,248.74,248.89,248.41,248.42,3381.0,232.2631,232.4032,231.955,231.9643,3381.0
2022-05-16 14:40:00,248.32,248.57,248.04,248.16,6785.0,231.871,232.1044,231.6095,231.7216,6785.0
2022-05-16 14:50:00,248.24,248.47,248.08,248.38,5269.0,231.7963,232.011,231.6469,231.927,5269.0
2022-05-16 15:00:00,248.4,248.68,248.33,248.33,6703.0,231.9457,232.2071,231.8803,231.8803,6703.0
2022-05-16 15:10:00,248.28,248.29,247.46,247.82,7733.0,231.8336,231.8429,231.0679,231.4041,7733.0
2022-05-16 15:20:00,247.74,248.05,247.59,247.7,6588.0,231.3294,231.6188,231.1893,231.292,6588.0
2022-05-16 15:30:00,247.63,247.64,246.72,246.9,11132.0,231.2267,231.236,230.3769,230.545,11132.0
2022-05-16 15:40:00,247.01,247.26,246.82,247.07,17542.0,230.6477,230.8812,230.4703,230.7038,17542.0
2022-05-16 15:50:00,247.12,247.63,246.8,247.24,43219.0,230.7504,231.2267,230.4516,230.8625,43219.0
2022-05-17 09:30:00,249.93,251.43,248.23,250.42,51567.0,233.3743,234.7749,231.7869,233.8319,51567.0
2022-05-17 09:40:00,249.86,250.51,248.94,249.64,10914.0,233.3089,233.9159,232.4499,233.1035,10914.0
2022-05-17 09:50:00,249.92,250.18,248.55,249.39,8082.0,233.365,233.6077,232.0857,232.8701,8082.0
2022-05-17 10:00:00,249.71,250.71,249.71,250.35,9744.0,233.1689,234.1026,233.1689,233.7665,9744.0
2022-05-17 10:10:00,250.26,250.88,250.16,250.16,3285.0,233.6824,234.2614,233.5891,233.5891,3285.0
2022-05-17 10:20:00,250.42,250.92,249.69,249.69,8526.0,233.8319,234.2987,233.1502,233.1502,8526.0
2022-05-17 10:30:00,249.67,250.0,249.12,249.39,6720.0,233.1315,233.4397,232.618,232.8701,6720.0
2022-05-17 10:40:00,249.22,249.22,248.61,249.14,3488.0,232.7113,232.7113,232.1417,232.6366,3488.0
2022-05-17 10:50:00,249.0,249.24,248.9,249.11,4225.0,232.5059,232.73,232.4125,232.6086,4225.0
2022-05-17 11:00:00,249.18,249.26,248.72,248.89,5304.0,232.674,232.7487,232.2445,232.4032,5304.0
2022-05-17 11:10:00,249.02,249.35,248.52,249.35,5862.0,232.5246,232.8327,232.0577,232.8327,5862.0
2022-05-17 11:20:00,249.31,249.32,248.74,248.99,3451.0,232.7954,232.8047,232.2631,232.4966,3451.0
2022-05-17 11:30:00,249.02,249.5,249.02,249.18,4010.0,232.5246,232.9728,232.5246,232.674,4010.0
2022-05-17 11:40:00,249.22,249.22,248.61,248.65,4454.0,232.7113,232.7113,232.1417,232.1791,4454.0
2022-05-17 11:50:00,248.71,249.11,248.71,248.99,4772.0,232.2351,232.6086,232.2351,232.4966,4772.0
2022-05-17 12:00:00,249.1,249.12,248.67,248.79,4348.0,232.5993,232.618,232.1978,232.3098,4348.0
2022-05-17 12:10:00,248.68,249.16,248.43,249.08,3572.0,232.2071,232.6553,231.9737,232.5806,3572.0
2022-05-17 12:20:00,249.07,249.42,248.9,249.35,4537.0,232.5713,232.8981,232.4125,232.8327,4537.0
2022-05-17 12:30:00,249.31,249.31,248.91,249.11,1812.0,232.7954,232.7954,232.4219,232.6086,1812.0
2022-05-17 12:40:00,249.11,249.62,249.05,249.62,5235.0,232.6086,233.0848,232.5526,233.0848,5235.0
2022-05-17 12:50:00,249.72,249.86,249.21,249.53,5084.0,233.1782,233.3089,232.702,233.0008,5084.0
2022-05-17 13:00:00,249.5,249.87,249.41,249.78,4087.0,232.9728,233.3183,232.8888,233.2342,4087.0
2022-05-17 13:10:00,249.7,250.05,249.35,249.35,8201.0,233.1595,233.4864,232.8327,232.8327,8201.0
2022-05-17 13:20:00,249.34,249.64,249.29,249.29,57203.0,232.8234,233.1035,232.7767,232.7767,57203.0
2022-05-17 13:30:00,249.35,250.23,249.35,249.9,4618.0,232.8327,233.6544,232.8327,233.3463,4618.0
2022-05-17 13:40:00,249.75,251.08,249.75,251.08,18898.0,233.2062,234.4481,233.2062,234.4481,18898.0
2022-05-17 13:50:00,251.15,251.42,250.83,250.83,6705.0,234.5135,234.7656,234.2147,234.2147,6705.0
2022-05-17 14:00:00,251.02,251.48,250.67,251.35,6170.0,234.3921,234.8216,234.0653,234.7002,6170.0
2022-05-17 14:10:00,250.94,251.14,250.3,250.71,8457.0,234.3174,234.5042,233.7198,234.1026,8457.0
2022-05-17 14:20:00,250.56,251.14,250.22,250.95,25803.0,233.9626,234.5042,233.6451,234.3267,25803.0
2022-05-17 14:30:00,250.68,251.38,250.52,251.0,12204.0,234.0746,234.7283,233.9252,234.3734,12204.0
2022-05-17 14:40:00,251.25,252.16,251.18,252.16,6596.0,234.6069,235.4566,234.5415,235.4566,6596.0
2022-05-17 14:50:00,252.13,252.5,251.85,252.24,8019.0,235.4286,235.7741,235.1671,235.5313,8019.0
2022-05-17 15:00:00,252.21,252.47,252.03,252.33,10023.0,235.5033,235.7461,235.3352,235.6153,10023.0
2022-05-17 15:10:00,252.33,252.57,252.13,252.45,6374.0,235.6153,235.8394,235.4286,235.7274,6374.0
2022-05-17 15:20:00,252.44,252.79,252.42,252.66,16992.0,235.718,236.0449,235.6994,235.9235,16992.0
2022-05-17 15:30:00,252.6,252.68,251.53,251.57,42252.0,235.8674,235.9421,234.8683,234.9057,42252.0
2022-05-17 15:40:00,251.58,252.12,251.1,251.14,32151.0,234.915,235.4192,234.4668,234.5042,32151.0
2022-05-17 15:50:00,251.27,251.89,251.23,251.85,71580.0,234.6255,235.2045,234.5882,235.1671,71580.0
2022-05-18 09:30:00,250.68,250.83,247.88,247.88,24374.0,234.0746,234.2147,231.4601,231.4601,24374.0
2022-05-18 09:40:00,247.36,247.77,246.59,246.85,12116.0,230.9745,231.3574,230.2556,230.4983,12116.0
2022-05-18 09:50:00,247.03,247.27,245.81,246.93,14747.0,230.6664,230.8905,229.5272,230.573,14747.0
2022-05-18 10:00:00,246.98,247.68,246.17,246.18,12976.0,230.6197,231.2734,229.8634,229.8727,12976.0
2022-05-18 10:10:00,246.31,246.59,244.93,245.13,12595.0,229.9941,230.2556,228.7055,228.8923,12595.0
2022-05-18 10:20:00,245.05,245.3,243.16,243.44,15402.0,228.8176,229.051,227.0528,227.3142,15402.0
2022-05-18 10:30:00,243.36,243.75,243.05,243.33,18699.0,227.2395,227.6037,226.95,227.2115,18699.0
2022-05-18 10:40:00,243.36,244.13,243.31,243.34,17708.0,227.2395,227.9585,227.1928,227.2208,17708.0
2022-05-18 10:50:00,243.15,244.43,243.07,243.91,13181.0,227.0434,228.2386,226.9687,227.7531,13181.0
2022-05-18 11:00:00,243.68,244.03,243.54,243.6,22805.0,227.5383,227.8651,227.4076,227.4636,22805.0
2022-05-18 11:10:00,243.63,243.64,242.5,242.62,13820.0,227.4916,227.501,226.4365,226.5485,13820.0
2022-05-18 11:20:00,242.68,242.7,242.0,242.3,11575.0,226.6046,226.6232,225.9696,226.2497,11575.0
2022-05-18 11:30:00,242.44,242.68,242.32,242.46,12540.0,226.3805,226.6046,226.2684,226.3991,12540.0
2022-05-18 11:40:00,242.53,243.41,242.5,242.54,12893.0,226.4645,227.2862,226.4365,226.4738,12893.0
2022-05-18 11:50:00,242.53,242.72,241.82,242.03,14788.0,226.4645,226.6419,225.8015,225.9976,14788.0
2022-05-18 12:00:00,241.94,242.36,241.82,241.9,7300.0,225.9136,226.3058,225.8015,225.8762,7300.0
2022-05-18 12:10:00,241.89,242.43,241.8,242.13,17041.0,225.8669,226.3711,225.7829,226.091,17041.0
2022-05-18 12:20:00,242.21,242.21,240.82,240.99,13438.0,226.1657,226.1657,224.8678,225.0265,13438.0
2022-05-18 12:30:00,240.99,242.31,240.98,242.24,9434.0,225.0265,226.2591,225.0172,226.1937,9434.0
2022-05-18 12:40:00,242.13,242.59,241.99,242.5,5218.0,226.091,226.5205,225.9603,226.4365,5218.0
2022-05-18 12:50:00,242.5,242.75,242.22,242.25,10855.0,226.4365,226.6699,226.175,226.203,10855.0
2022-05-18 13:00:00,242.21,242.28,241.13,241.17,6688.0,226.1657,226.2311,225.1572,225.1946,6688.0
2022-05-18 13:10:00,241.1,241.15,240.64,240.75,12161.0,225.1292,225.1759,224.6997,224.8024,12161.0
2022-05-18 13:20:00,240.68,241.07,240.44,240.63,8634.0,224.737,225.1012,224.5129,224.6904,8634.0
2022-05-18 13:30:00,240.59,240.62,240.24,240.37,19155.0,224.653,224.681,224.3262,224.4476,19155.0
2022-05-18 13:40:00,240.38,240.38,239.5,239.6,11985.0,224.4569,224.4569,223.6352,223.7286,11985.0
2022-05-18 13:50:00,239.74,239.74,239.26,239.72,15154.0,223.8593,223.8593,223.4111,223.8406,15154.0
2022-05-18 14:00:00,239.78,240.0,239.18,239.76,12155.0,223.8967,224.1021,223.3364,223.878,12155.0
2022-05-18 14:10:00,239.62,239.76,239.18,239.46,18937.0,223.7473,223.878,223.3364,223.5979,18937.0
2022-05-18 14:20:00,239.41,239.99,239.41,239.93,24230.0,223.5512,224.0927,223.5512,224.0367,24230.0
2022-05-18 14:30:00,239.9,240.13,238.64,238.91,18750.0,224.0087,224.2235,222.8322,223.0843,18750.0
2022-05-18 14:40:00,238.98,239.57,238.89,239.31,22069.0,223.1497,223.7006,223.0656,223.4578,22069.0
2022-05-18 14:50:00,239.35,239.4,238.55,238.75,15520.0,223.4951,223.5418,222.7481,222.9349,15520.0
2022-05-18 15:00:00,238.68,239.36,238.59,238.95,24240.0,222.8695,223.5045,222.7855,223.1216,24240.0
2022-05-18 15:10:00,239.02,239.3,238.51,238.65,22039.0,223.187,223.4485,222.7108,222.8415,22039.0
2022-05-18 15:20:00,238.63,238.76,237.68,238.14,27908.0,222.8228,222.9442,221.9358,222.3653,27908.0
2022-05-18 15:30:00,238.12,238.81,237.62,238.73,43744.0,222.3466,222.9909,221.8797,222.9162,43744.0
2022-05-18 15:40:00,238.65,238.68,237.17,237.44,34506.0,222.8415,222.8695,221.4595,221.7117,34506.0
2022-05-18 15:50:00,237.39,237.95,237.19,237.56,98810.0,221.665,222.1879,221.4782,221.8237,98810.0
2022-05-19 09:30:00,228.87,232.3,228.87,231.28,65168.0,213.7094,216.9121,213.7094,215.9597,65168.0
2022-05-19 09:40:00,231.47,232.36,230.96,231.6,57188.0,216.1371,216.9682,215.6609,216.2585,57188.0
2022-05-19 09:50:00,231.7,231.86,229.83,231.63,35266.0,216.3519,216.5013,214.6058,216.2865,35266.0
2022-05-19 10:00:00,231.63,232.41,230.9,231.3,21484.0,216.2865,217.0149,215.6049,215.9784,21484.0
2022-05-19 10:10:00,231.54,232.4,230.62,230.96,16725.0,216.2025,217.0055,215.3434,215.6609,16725.0
2022-05-19 10:20:00,230.91,232.02,230.2,230.34,17173.0,215.6142,216.6507,214.9513,215.082,17173.0
2022-05-19 10:30:00,230.49,230.49,227.72,227.8,20089.0,215.222,215.222,212.6355,212.7102,20089.0
2022-05-19 10:40:00,227.75,227.87,225.74,225.74,40677.0,212.6635,212.7756,210.7867,210.7867,40677.0
2022-05-19 10:50:00,225.64,226.22,225.25,225.75,30827.0,210.6933,211.2349,210.3291,210.796,30827.0
2022-05-19 11:00:00,225.83,226.86,225.16,226.74,18589.0,210.8707,211.8325,210.2451,211.7204,18589.0
2022-05-19 11:10:00,226.74,228.04,226.74,227.98,17728.0,211.7204,212.9343,211.7204,212.8783,17728.0
2022-05-19 11:20:00,228.05,228.58,227.63,228.23,12694.0,212.9437,213.4386,212.5515,213.1117,12694.0
2022-05-19 11:30:00,228.53,230.8,228.53,230.8,12473.0,213.3919,215.5115,213.3919,215.5115,12473.0
2022-05-19 11:40:00,230.85,232.09,230.83,231.69,29515.0,215.5582,216.7161,215.5395,216.3426,29515.0
2022-05-19 11:50:00,232.03,232.03,230.08,230.76,14693.0,216.66,216.66,214.8392,215.4742,14693.0
2022-05-19 12:00:00,230.71,231.34,230.48,231.07,11087.0,215.4275,216.0157,215.2127,215.7636,11087.0
2022-05-19 12:10:00,231.09,231.64,231.01,231.15,5592.0,215.7823,216.2959,215.7076,215.8383,5592.0
2022-05-19 12:20:00,231.03,231.03,229.79,230.69,8608.0,215.7263,215.7263,214.5684,215.4088,8608.0
2022-05-19 12:30:00,230.7,230.97,229.3,229.3,13526.0,215.4181,215.6702,214.1109,214.1109,13526.0
2022-05-19 12:40:00,229.32,229.93,229.02,229.93,15788.0,214.1295,214.6991,213.8494,214.6991,15788.0
2022-05-19 12:50:00,229.95,230.74,229.94,230.55,4222.0,214.7178,215.4555,214.7085,215.2781,4222.0
2022-05-19 13:00:00,230.63,231.19,230.48,230.86,4267.0,215.3528,215.8757,215.2127,215.5675,4267.0
2022-05-19 13:10:00,230.87,230.87,230.15,230.63,4927.0,215.5769,215.5769,214.9046,215.3528,4927.0
2022-05-19 13:20:00,230.58,231.49,230.58,231.31,5353.0,215.3061,216.1558,215.3061,215.9877,5353.0
2022-05-19 13:30:00,231.24,231.92,231.22,231.92,8919.0,215.9224,216.5573,215.9037,216.5573,8919.0
2022-05-19 13:40:00,231.7,231.81,231.12,231.12,15748.0,216.3519,216.4546,215.8103,215.8103,15748.0
2022-05-19 13:50:00,231.05,233.77,231.04,233.08,37886.0,215.7449,218.2848,215.7356,217.6405,37886.0
2022-05-19 14:00:00,233.06,233.06,231.65,231.88,13183.0,217.6218,217.6218,216.3052,216.52,13183.0
2022-05-19 14:10:00,231.99,232.26,231.76,231.96,5368.0,216.6227,216.8748,216.4079,216.5947,5368.0
2022-05-19 14:20:00,231.87,232.12,231.0,231.0,16002.0,216.5106,216.7441,215.6983,215.6983,16002.0
2022-05-19 14:30:00,230.98,231.5,230.54,230.89,9955.0,215.6796,216.1651,215.2687,215.5955,9955.0
2022-05-19 14:40:00,230.77,231.46,230.48,231.09,7243.0,215.4835,216.1278,215.2127,215.7823,7243.0
2022-05-19 14:50:00,231.34,231.64,230.99,231.25,11848.0,216.0157,216.2959,215.6889,215.9317,11848.0
2022-05-19 15:00:00,231.3,232.02,231.03,231.04,26068.0,215.9784,216.6507,215.7263,215.7356,26068.0
2022-05-19 15:10:00,230.97,231.0,229.93,230.06,11890.0,215.6702,215.6983,214.6991,214.8205,11890.0
2022-05-19 15:20:00,230.04,230.06,228.88,229.0,18956.0,214.8018,214.8205,213.7187,213.8307,18956.0
2022-05-19 15:30:00,228.97,229.17,228.44,228.72,34832.0,213.8027,213.9895,213.3078,213.5693,34832.0
2022-05-19 15:40:00,228.69,229.26,228.32,228.74,46972.0,213.5413,214.0735,213.1958,213.588,46972.0
2022-05-19 15:50:00,228.82,228.82,227.76,227.88,106884.0,213.6627,213.6627,212.6729,212.7849,106884.0
2022-05-20 09:30:00,228.63,229.57,228.2,229.29,72256.0,213.4852,214.363,213.0837,214.1015,72256.0
2022-05-20 09:40:00,229.52,229.52,227.74,228.06,28336.0,214.3163,214.3163,212.6542,212.953,28336.0
2022-05-20 09:50:00,227.97,228.06,227.33,227.64,21844.0,212.869,212.953,212.2714,212.5608,21844.0
2022-05-20 10:00:00,227.79,228.26,226.34,226.4,16467.0,212.7009,213.1398,211.3469,211.403,16467.0
2022-05-20 10:10:00,226.48,227.21,226.22,226.78,9034.0,211.4777,212.1593,211.2349,211.7578,9034.0
2022-05-20 10:20:00,226.77,227.44,226.48,226.48,7488.0,211.7485,212.3741,211.4777,211.4777,7488.0
2022-05-20 10:30:00,226.61,226.64,225.79,226.04,10858.0,211.5991,211.6271,210.8334,211.0668,10858.0
2022-05-20 10:40:00,226.08,226.34,225.22,225.27,31573.0,211.1042,211.3469,210.3011,210.3478,31573.0
2022-05-20 10:50:00,225.56,225.56,224.71,225.51,13638.0,210.6186,210.6186,209.8249,210.5719,13638.0
2022-05-20 11:00:00,225.56,225.56,224.06,224.29,17674.0,210.6186,210.6186,209.218,209.4327,17674.0
2022-05-20 11:10:00,224.37,224.43,222.54,223.12,35053.0,209.5074,209.5635,207.7987,208.3402,35053.0
2022-05-20 11:20:00,223.12,224.24,222.88,224.24,19046.0,208.3402,209.386,208.1161,209.386,19046.0
2022-05-20 11:30:00,224.21,225.15,224.21,224.68,10837.0,209.358,210.2358,209.358,209.7969,10837.0
2022-05-20 11:40:00,224.74,225.03,223.99,224.87,9234.0,209.8529,210.1237,209.1526,209.9743,9234.0
2022-05-20 11:50:00,224.89,225.98,224.89,225.89,15928.0,209.993,211.0108,209.993,210.9268,15928.0
2022-05-20 12:00:00,225.93,226.62,225.56,225.56,24502.0,210.9641,211.6084,210.6186,210.6186,24502.0
2022-05-20 12:10:00,225.13,225.72,224.87,225.39,7922.0,210.2171,210.768,209.9743,210.4599,7922.0
2022-05-20 12:20:00,225.27,225.81,225.13,225.76,5326.0,210.3478,210.852,210.2171,210.8054,5326.0
2022-05-20 12:30:00,225.68,225.78,224.75,224.82,5777.0,210.7307,210.824,209.8623,209.9276,5777.0
2022-05-20 12:40:00,225.04,225.64,224.7,225.48,7885.0,210.1331,210.6933,209.8156,210.5439,7885.0
2022-05-20 12:50:00,225.56,225.92,225.31,225.69,8266.0,210.6186,210.9548,210.3852,210.74,8266.0
2022-05-20 13:00:00,225.62,225.9,225.04,225.14,8011.0,210.6746,210.9361,210.1331,210.2264,8011.0
2022-05-20 13:10:00,224.9,225.48,224.74,225.15,5442.0,210.0023,210.5439,209.8529,210.2358,5442.0
2022-05-20 13:20:00,225.02,225.29,224.59,225.13,8152.0,210.1144,210.3665,209.7129,210.2171,8152.0
2022-05-20 13:30:00,225.04,226.28,225.04,226.12,11746.0,210.1331,211.2909,210.1331,211.1415,11746.0
2022-05-20 13:40:00,226.09,226.73,225.66,226.34,6749.0,211.1135,211.7111,210.712,211.3469,6749.0
2022-05-20 13:50:00,226.3,226.6,225.91,226.2,7455.0,211.3096,211.5897,210.9454,211.2162,7455.0
2022-05-20 14:00:00,226.31,226.31,225.63,225.73,5698.0,211.3189,211.3189,210.684,210.7773,5698.0
2022-05-20 14:10:00,225.87,225.96,225.23,225.32,6936.0,210.9081,210.9921,210.3105,210.3945,6936.0
2022-05-20 14:20:00,225.3,225.68,225.01,225.68,15536.0,210.3758,210.7307,210.105,210.7307,15536.0
2022-05-20 14:30:00,225.6,225.67,224.93,225.56,6300.0,210.656,210.7213,210.0303,210.6186,6300.0
2022-05-20 14:40:00,225.47,226.28,225.47,226.22,23896.0,210.5346,211.2909,210.5346,211.2349,23896.0
2022-05-20 14:50:00,226.25,226.95,226.13,226.3,15565.0,211.2629,211.9165,211.1509,211.3096,15565.0
2022-05-20 15:00:00,226.34,226.55,225.74,225.85,8254.0,211.3469,211.543,210.7867,210.8894,8254.0
2022-05-20 15:10:00,225.92,226.14,225.72,226.01,19737.0,210.9548,211.1602,210.768,211.0388,19737.0
2022-05-20 15:20:00,226.01,226.38,225.86,226.38,9304.0,211.0388,211.3843,210.8987,211.3843,9304.0
2022-05-20 15:30:00,226.5,227.48,225.95,227.12,12789.0,211.4963,212.4114,210.9828,212.0753,12789.0
2022-05-20 15:40:00,227.34,228.44,227.33,228.03,22581.0,212.2807,213.3078,212.2714,212.925,22581.0
2022-05-20 15:50:00,228.05,228.91,227.64,228.77,90154.0,212.9437,213.7467,212.5608,213.616,90154.0
2022-05-23 09:30:00,230.86,232.46,230.05,230.51,24557.0,215.5675,217.0615,214.8112,215.2407,24557.0
2022-05-23 09:40:00,230.61,233.57,229.77,233.27,23674.0,215.3341,218.098,214.5497,217.8179,23674.0
2022-05-23 09:50:00,233.27,233.58,231.44,231.58,29292.0,217.8179,218.1074,216.1091,216.2398,29292.0
2022-05-23 10:00:00,231.76,232.3,230.2,230.71,22522.0,216.4079,216.9121,214.9513,215.4275,22522.0
2022-05-23 10:10:00,230.92,231.64,230.67,231.52,9344.0,215.6236,216.2959,215.3901,216.1838,9344.0
2022-05-23 10:20:00,231.31,231.63,230.72,231.63,11589.0,215.9877,216.2865,215.4368,216.2865,11589.0
2022-05-23 10:30:00,231.78,232.34,231.47,232.34,10155.0,216.4266,216.9495,216.1371,216.9495,10155.0
2022-05-23 10:40:00,232.5,232.97,231.61,231.69,12002.0,217.0989,217.5378,216.2678,216.3426,12002.0
2022-05-23 10:50:00,231.66,231.97,231.04,231.81,9722.0,216.3145,216.604,215.7356,216.4546,9722.0
2022-05-23 11:00:00,231.9,232.38,231.7,232.14,8625.0,216.5386,216.9868,216.3519,216.7627,8625.0
2022-05-23 11:10:00,232.07,232.78,231.8,232.44,17038.0,216.6974,217.3603,216.4453,217.0429,17038.0
2022-05-23 11:20:00,232.64,232.74,232.11,232.74,9564.0,217.2296,217.323,216.7347,217.323,9564.0
2022-05-23 11:30:00,232.64,233.18,232.64,233.04,6184.0,217.2296,217.7339,217.2296,217.6031,6184.0
2022-05-23 11:40:00,233.06,233.29,232.54,232.67,5607.0,217.6218,217.8366,217.1362,217.2576,5607.0
2022-05-23 11:50:00,232.71,233.38,232.6,233.11,7580.0,217.295,217.9206,217.1923,217.6685,7580.0
2022-05-23 12:00:00,233.12,233.25,232.66,232.78,7229.0,217.6778,217.7992,217.2483,217.3603,7229.0
2022-05-23 12:10:00,232.68,232.89,232.41,232.55,5971.0,217.267,217.4631,217.0149,217.1456,5971.0
2022-05-23 12:20:00,232.53,232.53,231.97,231.99,5247.0,217.1269,217.1269,216.604,216.6227,5247.0
2022-05-23 12:30:00,232.06,232.38,231.81,232.38,4015.0,216.688,216.9868,216.4546,216.9868,4015.0
2022-05-23 12:40:00,232.49,232.49,231.84,231.84,4983.0,217.0896,217.0896,216.4826,216.4826,4983.0
2022-05-23 12:50:00,231.87,231.94,231.4,231.94,6930.0,216.5106,216.576,216.0718,216.576,6930.0
2022-05-23 13:00:00,232.15,232.19,231.66,231.99,6778.0,216.7721,216.8094,216.3145,216.6227,6778.0
2022-05-23 13:10:00,231.94,231.95,230.98,231.23,11231.0,216.576,216.5853,215.6796,215.913,11231.0
2022-05-23 13:20:00,231.25,231.92,231.09,231.92,4909.0,215.9317,216.5573,215.7823,216.5573,4909.0
2022-05-23 13:30:00,231.98,232.42,231.7,232.33,6758.0,216.6133,217.0242,216.3519,216.9402,6758.0
2022-05-23 13:40:00,232.31,232.88,232.26,232.72,9192.0,216.9215,217.4537,216.8748,217.3043,9192.0
2022-05-23 13:50:00,232.81,232.81,232.37,232.59,6943.0,217.3884,217.3884,216.9775,217.1829,6943.0
2022-05-23 14:00:00,232.81,232.81,232.23,232.55,4710.0,217.3884,217.3884,216.8468,217.1456,4710.0
2022-05-23 14:10:00,232.73,232.89,232.48,232.53,5447.0,217.3137,217.4631,217.0802,217.1269,5447.0
2022-05-23 14:20:00,232.49,232.69,232.26,232.61,5769.0,217.0896,217.2763,216.8748,217.2016,5769.0
2022-05-23 14:30:00,232.65,232.92,232.5,232.87,7982.0,217.239,217.4911,217.0989,217.4444,7982.0
2022-05-23 14:40:00,232.9,233.29,232.41,232.68,13027.0,217.4724,217.8366,217.0149,217.267,13027.0
2022-05-23 14:50:00,232.65,233.02,232.64,232.77,9452.0,217.239,217.5844,217.2296,217.351,9452.0
2022-05-23 15:00:00,232.81,233.41,232.77,233.41,9257.0,217.3884,217.9486,217.351,217.9486,9257.0
2022-05-23 15:10:00,233.48,233.48,232.78,233.0,11503.0,218.014,218.014,217.3603,217.5658,11503.0
2022-05-23 15:20:00,233.09,233.09,232.65,232.86,11907.0,217.6498,217.6498,217.239,217.435,11907.0
2022-05-23 15:30:00,232.85,233.53,232.8,232.83,12534.0,217.4257,218.0607,217.379,217.407,12534.0
2022-05-23 15:40:00,232.75,232.76,231.88,231.97,24420.0,217.3323,217.3417,216.52,216.604,24420.0
2022-05-23 15:50:00,232.01,232.86,231.95,232.72,68158.0,216.6414,217.435,216.5853,217.3043,68158.0
2022-05-24 09:30:00,231.08,231.69,228.63,229.03,19838.0,215.773,216.3426,213.4852,213.8588,19838.0
2022-05-24 09:40:00,229.16,230.69,229.02,230.43,9924.0,213.9801,215.4088,213.8494,215.166,9924.0
2022-05-24 09:50:00,230.41,230.67,229.82,230.67,8801.0,215.1473,215.3901,214.5964,215.3901,8801.0
2022-05-24 10:00:00,230.53,230.53,228.74,229.08,15483.0,215.2594,215.2594,213.588,213.9054,15483.0
2022-05-24 10:10:00,229.2,229.64,227.88,228.29,7967.0,214.0175,214.4283,212.7849,213.1678,7967.0
2022-05-24 10:20:00,228.42,228.9,228.24,228.52,7664.0,213.2892,213.7374,213.1211,213.3825,7664.0
2022-05-24 10:30:00,228.69,228.69,227.71,228.38,11449.0,213.5413,213.5413,212.6262,213.2518,11449.0
2022-05-24 10:40:00,228.36,228.45,227.42,227.53,16476.0,213.2331,213.3172,212.3554,212.4581,16476.0
2022-05-24 10:50:00,227.49,228.28,227.2,228.17,8887.0,212.4208,213.1584,212.15,213.0557,8887.0
2022-05-24 11:00:00,228.23,228.75,228.23,228.7,14253.0,213.1117,213.5973,213.1117,213.5506,14253.0
2022-05-24 11:10:00,228.62,229.13,228.17,228.17,21626.0,213.4759,213.9521,213.0557,213.0557,21626.0
2022-05-24 11:20:00,228.12,228.77,227.94,228.75,6872.0,213.009,213.616,212.841,213.5973,6872.0
2022-05-24 11:30:00,228.83,228.83,228.08,228.2,4547.0,213.672,213.672,212.9717,213.0837,4547.0
2022-05-24 11:40:00,228.28,229.57,228.18,228.98,7505.0,213.1584,214.363,213.0651,213.8121,7505.0
2022-05-24 11:50:00,229.14,229.47,228.83,229.12,4976.0,213.9615,214.2696,213.672,213.9428,4976.0
2022-05-24 12:00:00,229.07,229.52,228.76,229.49,7347.0,213.8961,214.3163,213.6066,214.2883,7347.0
2022-05-24 12:10:00,229.48,230.27,229.31,229.31,10788.0,214.2789,215.0166,214.1202,214.1202,10788.0
2022-05-24 12:20:00,229.29,229.46,228.9,229.01,9148.0,214.1015,214.2603,213.7374,213.8401,9148.0
2022-05-24 12:30:00,229.07,229.27,228.17,228.44,10699.0,213.8961,214.0829,213.0557,213.3078,10699.0
2022-05-24 12:40:00,228.52,228.7,228.32,228.6,6501.0,213.3825,213.5506,213.1958,213.4572,6501.0
2022-05-24 12:50:00,228.72,229.97,228.72,229.23,24485.0,213.5693,214.7365,213.5693,214.0455,24485.0
2022-05-24 13:00:00,229.28,229.28,228.38,229.24,9266.0,214.0922,214.0922,213.2518,214.0548,9266.0
2022-05-24 13:10:00,229.01,229.26,228.75,229.06,16905.0,213.8401,214.0735,213.5973,213.8868,16905.0
2022-05-24 13:20:00,229.06,230.05,228.94,230.05,11895.0,213.8868,214.8112,213.7747,214.8112,11895.0
2022-05-24 13:30:00,229.98,229.98,228.69,229.38,19578.0,214.7458,214.7458,213.5413,214.1856,19578.0
2022-05-24 13:40:00,229.46,230.14,229.46,230.14,8882.0,214.2603,214.8952,214.2603,214.8952,8882.0
2022-05-24 13:50:00,230.03,230.54,229.89,230.06,10515.0,214.7925,215.2687,214.6618,214.8205,10515.0
2022-05-24 14:00:00,230.09,230.33,229.22,230.29,9987.0,214.8485,215.0726,214.0362,215.0353,9987.0
2022-05-24 14:10:00,230.13,230.62,230.01,230.19,7155.0,214.8859,215.3434,214.7738,214.9419,7155.0
2022-05-24 14:20:00,230.03,230.65,229.83,230.48,6330.0,214.7925,215.3714,214.6058,215.2127,6330.0
2022-05-24 14:30:00,230.66,230.78,230.37,230.6,4759.0,215.3808,215.4928,215.11,215.3248,4759.0
2022-05-24 14:40:00,230.88,230.9,229.81,230.02,9279.0,215.5862,215.6049,214.5871,214.7832,9279.0
2022-05-24 14:50:00,229.91,230.28,229.79,230.28,7767.0,214.6805,215.026,214.5684,215.026,7767.0
2022-05-24 15:00:00,230.28,230.94,230.26,230.74,7459.0,215.026,215.6422,215.0073,215.4555,7459.0
2022-05-24 15:10:00,230.7,230.97,230.48,230.71,6593.0,215.4181,215.6702,215.2127,215.4275,6593.0
2022-05-24 15:20:00,230.83,231.42,230.46,231.42,12460.0,215.5395,216.0904,215.194,216.0904,12460.0
2022-05-24 15:30:00,231.48,232.59,231.35,232.29,28897.0,216.1465,217.1829,216.0251,216.9028,28897.0
2022-05-24 15:40:00,232.3,232.67,232.09,232.11,29934.0,216.9121,217.2576,216.7161,216.7347,29934.0
2022-05-24 15:50:00,232.27,232.42,231.41,232.42,98834.0,216.8841,217.0242,216.0811,217.0242,98834.0
2022-05-25 09:30:00,232.49,232.77,231.18,231.98,29869.0,217.0896,217.351,215.8663,216.6133,29869.0
2022-05-25 09:40:00,232.18,233.27,231.45,233.21,22894.0,216.8001,217.8179,216.1184,217.7619,22894.0
2022-05-25 09:50:00,233.33,234.03,232.6,232.6,12694.0,217.8739,218.5275,217.1923,217.1923,12694.0
2022-05-25 10:00:00,232.39,232.76,231.34,232.05,10586.0,216.9962,217.3417,216.0157,216.6787,10586.0
2022-05-25 10:10:00,231.96,232.6,231.83,232.59,7134.0,216.5947,217.1923,216.4733,217.1829,7134.0
2022-05-25 10:20:00,232.32,233.25,232.32,232.87,7414.0,216.9308,217.7992,216.9308,217.4444,7414.0
2022-05-25 10:30:00,233.05,234.12,232.99,234.05,5370.0,217.6125,218.6116,217.5564,218.5462,5370.0
2022-05-25 10:40:00,234.04,234.1,232.9,233.19,6542.0,218.5369,218.5929,217.4724,217.7432,6542.0
2022-05-25 10:50:00,233.21,233.91,233.17,233.79,9842.0,217.7619,218.4155,217.7245,218.3034,9842.0
2022-05-25 11:00:00,233.81,234.47,233.55,234.41,8319.0,218.3221,218.9384,218.0793,218.8824,8319.0
2022-05-25 11:10:00,234.33,234.61,233.74,233.86,11080.0,218.8077,219.0691,218.2568,218.3688,11080.0
2022-05-25 11:20:00,233.94,234.09,233.75,233.87,5238.0,218.4435,218.5836,218.2661,218.3781,5238.0
2022-05-25 11:30:00,233.78,233.9,232.18,232.48,8611.0,218.2941,218.4062,216.8001,217.0802,8611.0
2022-05-25 11:40:00,232.45,232.99,232.31,232.99,2941.0,217.0522,217.5564,216.9215,217.5564,2941.0
2022-05-25 11:50:00,233.05,233.05,232.36,232.68,3779.0,217.6125,217.6125,216.9682,217.267,3779.0
2022-05-25 12:00:00,232.63,232.81,231.92,231.94,5284.0,217.2203,217.3884,216.5573,216.576,5284.0
2022-05-25 12:10:00,231.81,232.16,231.56,232.1,5705.0,216.4546,216.7814,216.2212,216.7254,5705.0
2022-05-25 12:20:00,232.12,232.12,230.94,231.2,3179.0,216.7441,216.7441,215.6422,215.885,3179.0
2022-05-25 12:30:00,231.48,231.65,231.12,231.5,4678.0,216.1465,216.3052,215.8103,216.1651,4678.0
2022-05-25 12:40:00,231.58,231.67,231.31,231.35,15139.0,216.2398,216.3239,215.9877,216.0251,15139.0
2022-05-25 12:50:00,231.25,231.34,231.0,231.03,6248.0,215.9317,216.0157,215.6983,215.7263,6248.0
2022-05-25 13:00:00,231.05,231.18,230.9,231.08,8872.0,215.7449,215.8663,215.6049,215.773,8872.0
2022-05-25 13:10:00,231.13,232.04,231.12,231.84,6917.0,215.8196,216.6694,215.8103,216.4826,6917.0
2022-05-25 13:20:00,231.82,232.3,231.7,232.3,7146.0,216.4639,216.9121,216.3519,216.9121,7146.0
2022-05-25 13:30:00,232.25,232.51,231.99,231.99,8045.0,216.8655,217.1082,216.6227,216.6227,8045.0
2022-05-25 13:40:00,232.11,232.45,232.06,232.13,5224.0,216.7347,217.0522,216.688,216.7534,5224.0
2022-05-25 13:50:00,232.01,232.05,231.48,231.7,6711.0,216.6414,216.6787,216.1465,216.3519,6711.0
2022-05-25 14:00:00,231.57,232.6,230.81,231.19,9463.0,216.2305,217.1923,215.5208,215.8757,9463.0
2022-05-25 14:10:00,231.2,232.47,230.85,231.64,11000.0,215.885,217.0709,215.5582,216.2959,11000.0
2022-05-25 14:20:00,231.7,232.47,231.6,232.21,9379.0,216.3519,217.0709,216.2585,216.8281,9379.0
2022-05-25 14:30:00,232.33,232.4,231.75,231.75,15458.0,216.9402,217.0055,216.3986,216.3986,15458.0
2022-05-25 14:40:00,231.83,232.51,231.72,231.99,14982.0,216.4733,217.1082,216.3706,216.6227,14982.0
2022-05-25 14:50:00,232.14,232.42,231.79,232.29,10374.0,216.7627,217.0242,216.4359,216.9028,10374.0
2022-05-25 15:00:00,232.36,232.86,232.24,232.64,59895.0,216.9682,217.435,216.8561,217.2296,59895.0
2022-05-25 15:10:00,232.58,232.99,232.51,232.61,10582.0,217.1736,217.5564,217.1082,217.2016,10582.0
2022-05-25 15:20:00,232.64,233.15,232.5,233.02,9978.0,217.2296,217.7058,217.0989,217.5844,9978.0
2022-05-25 15:30:00,233.05,233.39,232.58,232.88,12749.0,217.6125,217.9299,217.1736,217.4537,12749.0
2022-05-25 15:40:00,232.81,232.99,232.47,232.68,13179.0,217.3884,217.5564,217.0709,217.267,13179.0
2022-05-25 15:50:00,232.49,232.85,231.98,232.42,61008.0,217.0896,217.4257,216.6133,217.0242,61008.0
2022-05-26 09:30:00,234.71,239.05,234.52,238.74,27696.0,219.1625,223.215,218.9851,222.9255,27696.0
2022-05-26 09:40:00,238.66,239.19,238.31,238.31,15361.0,222.8508,223.3457,222.524,222.524,15361.0
2022-05-26 09:50:00,238.48,239.43,238.38,238.7,17080.0,222.6828,223.5698,222.5894,222.8882,17080.0
2022-05-26 10:00:00,238.29,238.5,237.48,237.48,9993.0,222.5054,222.7014,221.749,221.749,9993.0
2022-05-26 10:10:00,237.62,238.56,237.42,238.16,17150.0,221.8797,222.7575,221.693,222.384,17150.0
2022-05-26 10:20:00,238.19,238.45,237.94,238.22,6215.0,222.412,222.6548,222.1785,222.44,6215.0
2022-05-26 10:30:00,238.21,238.35,237.19,237.89,13080.0,222.4307,222.5614,221.4782,222.1319,13080.0
2022-05-26 10:40:00,237.61,237.65,237.1,237.23,5126.0,221.8704,221.9078,221.3942,221.5156,5126.0
2022-05-26 10:50:00,237.16,237.58,237.09,237.24,8258.0,221.4502,221.8424,221.3848,221.5249,8258.0
2022-05-26 11:00:00,237.2,237.54,236.99,237.52,7645.0,221.4876,221.805,221.2915,221.7864,7645.0
2022-05-26 11:10:00,237.65,237.65,237.23,237.47,6211.0,221.9078,221.9078,221.5156,221.7397,6211.0
2022-05-26 11:20:00,237.31,237.58,237.08,237.54,7174.0,221.5903,221.8424,221.3755,221.805,7174.0
2022-05-26 11:30:00,237.66,237.94,237.18,237.4,7308.0,221.9171,222.1785,221.4689,221.6743,7308.0
2022-05-26 11:40:00,237.56,237.56,237.15,237.22,3438.0,221.8237,221.8237,221.4409,221.5062,3438.0
2022-05-26 11:50:00,237.25,237.68,237.06,237.59,3839.0,221.5342,221.9358,221.3568,221.8517,3839.0
2022-05-26 12:00:00,237.57,237.95,237.44,237.46,9277.0,221.8331,222.1879,221.7117,221.7303,9277.0
2022-05-26 12:10:00,237.4,237.61,237.27,237.42,5201.0,221.6743,221.8704,221.5529,221.693,5201.0
2022-05-26 12:20:00,237.46,237.78,237.39,237.52,3857.0,221.7303,222.0291,221.665,221.7864,3857.0
2022-05-26 12:30:00,237.69,237.97,237.6,237.75,6368.0,221.9451,222.2066,221.8611,222.0011,6368.0
2022-05-26 12:40:00,237.95,238.2,237.81,238.01,29045.0,222.1879,222.4213,222.0572,222.2439,29045.0
2022-05-26 12:50:00,238.06,238.47,238.06,238.28,11511.0,222.2906,222.6734,222.2906,222.496,11511.0
2022-05-26 13:00:00,238.21,238.53,237.79,238.0,56038.0,222.4307,222.7295,222.0385,222.2346,56038.0
2022-05-26 13:10:00,238.08,238.25,237.78,238.25,18196.0,222.3093,222.468,222.0291,222.468,18196.0
2022-05-26 13:20:00,238.22,238.3,237.82,237.98,18211.0,222.44,222.5147,222.0665,222.2159,18211.0
2022-05-26 13:30:00,237.8,238.19,237.72,237.81,7683.0,222.0478,222.412,221.9731,222.0572,7683.0
2022-05-26 13:40:00,237.76,237.81,237.35,237.39,7854.0,222.0105,222.0572,221.6276,221.665,7854.0
2022-05-26 13:50:00,237.33,237.64,237.27,237.52,8784.0,221.6089,221.8984,221.5529,221.7864,8784.0
2022-05-26 14:00:00,237.46,237.94,237.45,237.78,7349.0,221.7303,222.1785,221.721,222.0291,7349.0
2022-05-26 14:10:00,237.69,237.97,237.64,237.88,4579.0,221.9451,222.2066,221.8984,222.1225,4579.0
2022-05-26 14:20:00,237.88,238.07,237.81,237.85,7023.0,222.1225,222.2999,222.0572,222.0945,7023.0
2022-05-26 14:30:00,237.89,237.98,237.6,237.67,10207.0,222.1319,222.2159,221.8611,221.9264,10207.0
2022-05-26 14:40:00,237.59,238.51,237.45,238.27,13612.0,221.8517,222.7108,221.721,222.4867,13612.0
2022-05-26 14:50:00,238.33,238.4,238.12,238.12,5342.0,222.5427,222.6081,222.3466,222.3466,5342.0
2022-05-26 15:00:00,238.07,238.24,237.74,238.0,12599.0,222.2999,222.4587,221.9918,222.2346,12599.0
2022-05-26 15:10:00,238.05,238.11,237.59,237.91,6548.0,222.2813,222.3373,221.8517,222.1505,6548.0
2022-05-26 15:20:00,237.89,237.89,237.19,237.67,10676.0,222.1319,222.1319,221.4782,221.9264,10676.0
2022-05-26 15:30:00,237.64,237.81,237.27,237.51,14054.0,221.8984,222.0572,221.5529,221.777,14054.0
2022-05-26 15:40:00,237.57,237.68,237.37,237.62,21262.0,221.8331,221.9358,221.6463,221.8797,21262.0
2022-05-26 15:50:00,237.66,237.94,236.5,236.76,84499.0,221.9171,222.1785,220.8339,221.0767,84499.0
2022-05-27 09:30:00,238.36,239.8,237.58,238.82,18320.0,222.5707,223.9153,221.8424,223.0003,18320.0
2022-05-27 09:40:00,238.96,241.0,237.99,240.92,11126.0,223.131,225.0358,222.2252,224.9611,11126.0
2022-05-27 09:50:00,241.09,241.94,240.41,240.94,15761.0,225.1199,225.9136,224.4849,224.9798,15761.0
2022-05-27 10:00:00,240.56,240.66,239.52,240.0,8232.0,224.625,224.7184,223.6539,224.1021,8232.0
2022-05-27 10:10:00,239.94,239.94,239.21,239.82,7777.0,224.0461,224.0461,223.3644,223.934,7777.0
2022-05-27 10:20:00,239.74,240.07,239.18,239.7,11734.0,223.8593,224.1674,223.3364,223.822,11734.0
2022-05-27 10:30:00,239.81,240.03,239.19,239.31,10584.0,223.9247,224.1301,223.3457,223.4578,10584.0
2022-05-27 10:40:00,239.38,239.81,239.09,239.58,14406.0,223.5232,223.9247,223.2524,223.7099,14406.0
2022-05-27 10:50:00,239.67,239.78,239.19,239.25,7563.0,223.7939,223.8967,223.3457,223.4018,7563.0
2022-05-27 11:00:00,239.37,239.8,239.28,239.43,5960.0,223.5138,223.9153,223.4298,223.5698,5960.0
2022-05-27 11:10:00,239.35,239.87,239.22,239.87,9688.0,223.4951,223.9807,223.3738,223.9807,9688.0
2022-05-27 11:20:00,239.88,240.3,239.53,239.61,7888.0,223.99,224.3822,223.6632,223.7379,7888.0
2022-05-27 11:30:00,239.6,239.6,239.08,239.29,8822.0,223.7286,223.7286,223.243,223.4391,8822.0
2022-05-27 11:40:00,239.31,240.06,239.31,239.88,6080.0,223.4578,224.1581,223.4578,223.99,6080.0
2022-05-27 11:50:00,239.8,239.85,239.46,239.46,6080.0,223.9153,223.962,223.5979,223.5979,6080.0
2022-05-27 12:00:00,239.32,239.73,239.22,239.73,13271.0,223.4671,223.85,223.3738,223.85,13271.0
2022-05-27 12:10:00,239.74,240.0,239.62,239.84,6594.0,223.8593,224.1021,223.7473,223.9527,6594.0
2022-05-27 12:20:00,239.84,239.98,239.63,239.87,7390.0,223.9527,224.0834,223.7566,223.9807,7390.0
2022-05-27 12:30:00,239.77,240.1,239.58,239.9,5039.0,223.8873,224.1955,223.7099,224.0087,5039.0
2022-05-27 12:40:00,239.96,239.98,239.3,239.3,7681.0,224.0647,224.0834,223.4485,223.4485,7681.0
2022-05-27 12:50:00,239.32,239.93,239.32,239.93,4946.0,223.4671,224.0367,223.4671,224.0367,4946.0
2022-05-27 13:00:00,239.94,240.49,239.78,240.49,5820.0,224.0461,224.5596,223.8967,224.5596,5820.0
2022-05-27 13:10:00,240.46,240.46,240.1,240.23,7962.0,224.5316,224.5316,224.1955,224.3168,7962.0
2022-05-27 13:20:00,240.2,240.25,239.66,239.85,9563.0,224.2888,224.3355,223.7846,223.962,9563.0
2022-05-27 13:30:00,239.81,239.82,239.3,239.35,7038.0,223.9247,223.934,223.4485,223.4951,7038.0
2022-05-27 13:40:00,239.48,239.55,239.33,239.47,7995.0,223.6165,223.6819,223.4765,223.6072,7995.0
2022-05-27 13:50:00,239.49,239.71,239.44,239.71,8517.0,223.6259,223.8313,223.5792,223.8313,8517.0
2022-05-27 14:00:00,239.64,239.64,239.14,239.34,7697.0,223.7659,223.7659,223.2991,223.4858,7697.0
2022-05-27 14:10:00,239.38,239.53,239.21,239.44,4123.0,223.5232,223.6632,223.3644,223.5792,4123.0
2022-05-27 14:20:00,239.39,239.58,239.39,239.54,2530.0,223.5325,223.7099,223.5325,223.6726,2530.0
2022-05-27 14:30:00,239.55,240.1,239.55,239.99,6946.0,223.6819,224.1955,223.6819,224.0927,6946.0
2022-05-27 14:40:00,240.03,240.55,240.03,240.5,14057.0,224.1301,224.6157,224.1301,224.569,14057.0
2022-05-27 14:50:00,240.58,240.82,240.53,240.74,5258.0,224.6437,224.8678,224.597,224.7931,5258.0
2022-05-27 15:00:00,240.74,241.48,240.74,241.31,6487.0,224.7931,225.484,224.7931,225.3253,6487.0
2022-05-27 15:10:00,241.39,241.42,241.08,241.24,11655.0,225.4,225.428,225.1105,225.2599,11655.0
2022-05-27 15:20:00,241.27,241.34,241.06,241.16,10616.0,225.288,225.3533,225.0919,225.1852,10616.0
2022-05-27 15:30:00,241.06,241.1,240.58,240.79,12284.0,225.0919,225.1292,224.6437,224.8398,12284.0
2022-05-27 15:40:00,240.76,240.92,240.48,240.72,18048.0,224.8117,224.9611,224.5503,224.7744,18048.0
2022-05-27 15:50:00,240.81,241.21,240.43,241.21,66617.0,224.8584,225.2319,224.5036,225.2319,66617.0
2022-05-31 09:30:00,241.08,241.08,238.45,238.79,24651.0,225.1105,225.1105,222.6548,222.9722,24651.0
2022-05-31 09:40:00,239.06,239.48,238.26,238.42,10884.0,223.2244,223.6165,222.4773,222.6267,10884.0
2022-05-31 09:50:00,238.41,240.91,238.22,240.5,15974.0,222.6174,224.9518,222.44,224.569,15974.0
2022-05-31 10:00:00,240.47,241.02,239.43,239.54,11086.0,224.541,225.0545,223.5698,223.6726,11086.0
2022-05-31 10:10:00,239.42,240.94,239.21,240.68,10337.0,223.5605,224.9798,223.3644,224.737,10337.0
2022-05-31 10:20:00,240.56,241.12,239.78,239.78,10275.0,224.625,225.1479,223.8967,223.8967,10275.0
2022-05-31 10:30:00,239.98,240.27,239.23,239.37,10589.0,224.0834,224.3542,223.3831,223.5138,10589.0
2022-05-31 10:40:00,239.34,239.61,239.14,239.15,5735.0,223.4858,223.7379,223.2991,223.3084,5735.0
2022-05-31 10:50:00,239.14,239.72,239.14,239.58,4554.0,223.2991,223.8406,223.2991,223.7099,4554.0
2022-05-31 11:00:00,239.58,239.87,238.87,239.07,8578.0,223.7099,223.9807,223.0469,223.2337,8578.0
2022-05-31 11:10:00,239.14,239.27,238.47,238.56,5700.0,223.2991,223.4204,222.6734,222.7575,5700.0
2022-05-31 11:20:00,238.57,238.84,238.38,238.62,5372.0,222.7668,223.0189,222.5894,222.8135,5372.0
2022-05-31 11:30:00,238.38,238.83,238.06,238.81,4601.0,222.5894,223.0096,222.2906,222.9909,4601.0
2022-05-31 11:40:00,238.9,239.18,238.77,238.86,2776.0,223.075,223.3364,222.9536,223.0376,2776.0
2022-05-31 11:50:00,238.91,239.83,238.82,239.78,6701.0,223.0843,223.9433,223.0003,223.8967,6701.0
2022-05-31 12:00:00,239.79,240.0,239.7,239.7,5099.0,223.906,224.1021,223.822,223.822,5099.0
2022-05-31 12:10:00,239.68,240.0,239.39,239.46,5825.0,223.8033,224.1021,223.5325,223.5979,5825.0
2022-05-31 12:20:00,239.52,239.73,239.23,239.73,8527.0,223.6539,223.85,223.3831,223.85,8527.0
2022-05-31 12:30:00,239.77,240.74,239.76,240.52,3790.0,223.8873,224.7931,223.878,224.5876,3790.0
2022-05-31 12:40:00,240.65,240.87,240.45,240.45,4483.0,224.709,224.9145,224.5223,224.5223,4483.0
2022-05-31 12:50:00,240.58,240.75,240.45,240.46,3163.0,224.6437,224.8024,224.5223,224.5316,3163.0
2022-05-31 13:00:00,240.47,241.03,240.19,240.86,3419.0,224.541,225.0639,224.2795,224.9051,3419.0
2022-05-31 13:10:00,240.88,240.95,240.18,240.21,5890.0,224.9238,224.9892,224.2702,224.2982,5890.0
2022-05-31 13:20:00,240.29,240.34,240.15,240.34,4273.0,224.3729,224.4196,224.2421,224.4196,4273.0
2022-05-31 13:30:00,240.42,241.22,240.41,240.97,14516.0,224.4943,225.2413,224.4849,225.0078,14516.0
2022-05-31 13:40:00,241.02,241.31,240.89,241.05,7038.0,225.0545,225.3253,224.9331,225.0825,7038.0
2022-05-31 13:50:00,240.96,241.74,240.89,241.65,6394.0,224.9985,225.7268,224.9331,225.6428,6394.0
2022-05-31 14:00:00,241.59,241.63,241.17,241.27,5713.0,225.5868,225.6241,225.1946,225.288,5713.0
2022-05-31 14:10:00,241.33,241.78,241.18,241.75,10037.0,225.344,225.7642,225.2039,225.7362,10037.0
2022-05-31 14:20:00,241.69,241.72,241.17,241.68,11150.0,225.6801,225.7082,225.1946,225.6708,11150.0
2022-05-31 14:30:00,241.59,242.14,241.52,242.12,26585.0,225.5868,226.1003,225.5214,226.0817,26585.0
2022-05-31 14:40:00,242.01,242.01,240.52,240.74,7454.0,225.9789,225.9789,224.5876,224.7931,7454.0
2022-05-31 14:50:00,240.64,240.88,240.14,240.27,8733.0,224.6997,224.9238,224.2328,224.3542,8733.0
2022-05-31 15:00:00,240.18,240.26,239.71,240.13,6088.0,224.2702,224.3449,223.8313,224.2235,6088.0
2022-05-31 15:10:00,240.16,240.68,239.83,240.27,18825.0,224.2515,224.737,223.9433,224.3542,18825.0
2022-05-31 15:20:00,240.31,240.65,240.11,240.47,9673.0,224.3916,224.709,224.2048,224.541,9673.0
2022-05-31 15:30:00,240.47,241.21,240.45,240.98,16955.0,224.541,225.2319,224.5223,225.0172,16955.0
2022-05-31 15:40:00,241.07,241.25,240.63,240.8,28183.0,225.1012,225.2693,224.6904,224.8491,28183.0
2022-05-31 15:50:00,240.79,241.11,239.19,239.91,148034.0,224.8398,225.1386,223.3457,224.018,148034.0
2022-06-01 09:30:00,241.84,242.05,240.04,240.51,24353.0,225.8202,226.0163,224.1394,224.5783,24353.0
2022-06-01 09:40:00,240.55,241.72,240.24,241.32,10668.0,224.6157,225.7082,224.3262,225.3346,10668.0
2022-06-01 09:50:00,241.19,242.01,240.88,241.34,8458.0,225.2133,225.9789,224.9238,225.3533,8458.0
2022-06-01 10:00:00,241.17,241.49,240.23,240.4,5265.0,225.1946,225.4934,224.3168,224.4756,5265.0
2022-06-01 10:10:00,240.29,240.44,239.9,240.23,6198.0,224.3729,224.5129,224.0087,224.3168,6198.0
2022-06-01 10:20:00,240.26,241.03,240.18,240.39,10454.0,224.3449,225.0639,224.2702,224.4663,10454.0
2022-06-01 10:30:00,240.42,240.65,240.32,240.56,5590.0,224.4943,224.709,224.4009,224.625,5590.0
2022-06-01 10:40:00,240.46,240.74,240.1,240.31,11158.0,224.5316,224.7931,224.1955,224.3916,11158.0
2022-06-01 10:50:00,240.42,240.68,240.33,240.68,8031.0,224.4943,224.737,224.4102,224.737,8031.0
2022-06-01 11:00:00,240.71,240.84,240.27,240.62,8283.0,224.7651,224.8864,224.3542,224.681,8283.0
2022-06-01 11:10:00,240.62,241.0,240.14,240.6,6503.0,224.681,225.0358,224.2328,224.6623,6503.0
2022-06-01 11:20:00,240.58,240.76,240.2,240.53,4201.0,224.6437,224.8117,224.2888,224.597,4201.0
2022-06-01 11:30:00,240.48,240.64,240.26,240.42,2936.0,224.5503,224.6997,224.3449,224.4943,2936.0
2022-06-01 11:40:00,240.28,240.33,240.01,240.15,2797.0,224.3635,224.4102,224.1114,224.2421,2797.0
2022-06-01 11:50:00,240.03,240.35,240.0,240.16,2927.0,224.1301,224.4289,224.1021,224.2515,2927.0
2022-06-01 12:00:00,240.19,240.42,239.89,240.28,3123.0,224.2795,224.4943,223.9994,224.3635,3123.0
2022-06-01 12:10:00,240.21,240.34,239.86,240.34,9906.0,224.2982,224.4196,223.9714,224.4196,9906.0
2022-06-01 12:20:00,240.24,240.42,240.1,240.12,3013.0,224.3262,224.4943,224.1955,224.2141,3013.0
2022-06-01 12:30:00,240.02,240.33,239.97,240.18,4633.0,224.1208,224.4102,224.0741,224.2702,4633.0
2022-06-01 12:40:00,240.18,240.35,240.01,240.19,6540.0,224.2702,224.4289,224.1114,224.2795,6540.0
2022-06-01 12:50:00,240.25,240.79,240.12,240.58,8914.0,224.3355,224.8398,224.2141,224.6437,8914.0
2022-06-01 13:00:00,240.64,241.62,240.59,241.59,7107.0,224.6997,225.6148,224.653,225.5868,7107.0
2022-06-01 13:10:00,241.58,242.1,241.3,242.09,7806.0,225.5774,226.063,225.316,226.0536,7806.0
2022-06-01 13:20:00,242.04,242.69,241.9,242.57,10902.0,226.007,226.6139,225.8762,226.5018,10902.0
2022-06-01 13:30:00,242.6,242.95,242.4,242.73,17467.0,226.5299,226.8567,226.3431,226.6512,17467.0
2022-06-01 13:40:00,242.7,242.77,242.4,242.6,21130.0,226.6232,226.6886,226.3431,226.5299,21130.0
2022-06-01 13:50:00,242.53,243.07,242.22,242.97,18568.0,226.4645,226.9687,226.175,226.8753,18568.0
2022-06-01 14:00:00,242.9,243.75,242.81,242.99,32090.0,226.81,227.6037,226.7259,226.894,32090.0
2022-06-01 14:10:00,243.11,243.65,242.92,243.24,7026.0,227.0061,227.5103,226.8287,227.1275,7026.0
2022-06-01 14:20:00,243.24,244.07,243.16,243.73,16661.0,227.1275,227.9025,227.0528,227.585,16661.0
2022-06-01 14:30:00,243.75,244.05,243.51,243.52,7221.0,227.6037,227.8838,227.3796,227.3889,7221.0
2022-06-01 14:40:00,243.53,243.86,243.34,243.75,5964.0,227.3983,227.7064,227.2208,227.6037,5964.0
2022-06-01 14:50:00,243.62,243.88,243.32,243.41,8565.0,227.4823,227.7251,227.2022,227.2862,8565.0
2022-06-01 15:00:00,243.48,243.57,243.12,243.15,7251.0,227.3516,227.4356,227.0154,227.0434,7251.0
2022-06-01 15:10:00,243.24,243.96,243.12,243.8,6942.0,227.1275,227.7998,227.0154,227.6504,6942.0
2022-06-01 15:20:00,243.79,244.0,243.64,243.82,16256.0,227.641,227.8371,227.501,227.669,16256.0
2022-06-01 15:30:00,243.79,243.96,243.3,243.92,21655.0,227.641,227.7998,227.1835,227.7624,21655.0
2022-06-01 15:40:00,243.99,243.99,243.58,243.87,30987.0,227.8278,227.8278,227.4449,227.7157,30987.0
2022-06-01 15:50:00,243.92,244.07,241.83,241.85,110058.0,227.7624,227.9025,225.8109,225.8295,110058.0
2022-06-02 09:30:00,244.12,245.09,242.94,244.47,36589.0,227.9492,228.8549,226.8473,228.276,36589.0
2022-06-02 09:40:00,244.21,244.21,242.16,242.4,21360.0,228.0332,228.0332,226.119,226.3431,21360.0
2022-06-02 09:50:00,242.24,243.25,242.15,243.1,6609.0,226.1937,227.1368,226.1097,226.9967,6609.0
2022-06-02 10:00:00,243.09,243.55,242.14,242.64,14875.0,226.9874,227.4169,226.1003,226.5672,14875.0
2022-06-02 10:10:00,242.68,243.55,242.6,243.02,10452.0,226.6046,227.4169,226.5299,226.922,10452.0
2022-06-02 10:20:00,242.83,242.83,240.56,241.57,18275.0,226.7446,226.7446,224.625,225.5681,18275.0
2022-06-02 10:30:00,241.61,242.81,241.4,242.81,6789.0,225.6054,226.7259,225.4093,226.7259,6789.0
2022-06-02 10:40:00,242.67,243.47,242.45,243.13,8649.0,226.5952,227.3422,226.3898,227.0247,8649.0
2022-06-02 10:50:00,243.25,243.72,242.95,243.38,4540.0,227.1368,227.5757,226.8567,227.2582,4540.0
2022-06-02 11:00:00,243.35,244.3,243.35,244.07,15287.0,227.2302,228.1172,227.2302,227.9025,15287.0
2022-06-02 11:10:00,243.78,244.32,243.76,244.15,5812.0,227.6317,228.1359,227.613,227.9772,5812.0
2022-06-02 11:20:00,244.02,244.26,243.27,243.62,11015.0,227.8558,228.0799,227.1555,227.4823,11015.0
2022-06-02 11:30:00,243.4,243.59,243.11,243.57,6247.0,227.2769,227.4543,227.0061,227.4356,6247.0
2022-06-02 11:40:00,243.61,244.45,243.61,244.35,3948.0,227.473,228.2573,227.473,228.1639,3948.0
2022-06-02 11:50:00,244.21,244.46,243.98,244.09,3007.0,228.0332,228.2666,227.8184,227.9212,3007.0
2022-06-02 12:00:00,244.03,244.47,243.95,244.17,4465.0,227.8651,228.276,227.7904,227.9959,4465.0
2022-06-02 12:10:00,244.31,244.32,243.99,244.0,5073.0,228.1266,228.1359,227.8278,227.8371,5073.0
2022-06-02 12:20:00,243.84,244.1,243.57,244.0,8716.0,227.6877,227.9305,227.4356,227.8371,8716.0
2022-06-02 12:30:00,244.12,244.34,243.83,244.33,9065.0,227.9492,228.1546,227.6784,228.1453,9065.0
2022-06-02 12:40:00,244.51,244.59,243.88,243.88,16918.0,228.3133,228.388,227.7251,227.7251,16918.0
2022-06-02 12:50:00,243.98,244.31,243.86,244.19,6307.0,227.8184,228.1266,227.7064,228.0145,6307.0
2022-06-02 13:00:00,244.11,244.71,244.01,244.56,11759.0,227.9398,228.5001,227.8465,228.36,11759.0
2022-06-02 13:10:00,244.67,244.67,243.94,244.53,4845.0,228.4627,228.4627,227.7811,228.332,4845.0
2022-06-02 13:20:00,244.48,244.65,243.98,244.39,6825.0,228.2853,228.4441,227.8184,228.2013,6825.0
2022-06-02 13:30:00,244.47,244.54,244.18,244.34,9059.0,228.276,228.3413,228.0052,228.1546,9059.0
2022-06-02 13:40:00,244.37,244.98,244.2,244.98,4509.0,228.1826,228.7522,228.0239,228.7522,4509.0
2022-06-02 13:50:00,245.04,245.12,244.35,244.41,4285.0,228.8082,228.8829,228.1639,228.22,4285.0
2022-06-02 14:00:00,244.31,244.81,244.25,244.74,5805.0,228.1266,228.5935,228.0706,228.5281,5805.0
2022-06-02 14:10:00,244.58,245.0,244.48,244.91,6209.0,228.3787,228.7709,228.2853,228.6868,6209.0
2022-06-02 14:20:00,244.99,244.99,244.63,244.73,7671.0,228.7615,228.7615,228.4254,228.5188,7671.0
2022-06-02 14:30:00,244.69,245.16,244.69,244.84,7071.0,228.4814,228.9203,228.4814,228.6215,7071.0
2022-06-02 14:40:00,244.79,245.2,244.61,244.94,8638.0,228.5748,228.9576,228.4067,228.7149,8638.0
2022-06-02 14:50:00,244.91,245.29,244.62,244.85,8294.0,228.6868,229.0417,228.4161,228.6308,8294.0
2022-06-02 15:00:00,244.94,245.44,244.83,245.42,6793.0,228.7149,229.1817,228.6121,229.1631,6793.0
2022-06-02 15:10:00,245.31,245.74,245.31,245.72,7021.0,229.0603,229.4619,229.0603,229.4432,7021.0
2022-06-02 15:20:00,245.65,246.0,245.46,246.0,13743.0,229.3778,229.7046,229.2004,229.7046,13743.0
2022-06-02 15:30:00,245.91,246.29,245.89,246.01,17963.0,229.6206,229.9754,229.6019,229.714,17963.0
2022-06-02 15:40:00,246.04,246.42,245.93,246.29,33476.0,229.742,230.0968,229.6393,229.9754,33476.0
2022-06-02 15:50:00,246.23,247.12,246.2,246.76,86187.0,229.9194,230.7504,229.8914,230.4143,86187.0
2022-06-03 09:30:00,245.32,246.34,244.63,246.17,12350.0,229.0697,230.0221,228.4254,229.8634,12350.0
2022-06-03 09:40:00,246.29,246.31,245.39,245.48,4848.0,229.9754,229.9941,229.135,229.2191,4848.0
2022-06-03 09:50:00,245.73,246.43,245.43,246.28,2775.0,229.4525,230.1062,229.1724,229.9661,2775.0
2022-06-03 10:00:00,246.3,246.99,246.13,246.99,6439.0,229.9848,230.6291,229.826,230.6291,6439.0
2022-06-03 10:10:00,246.78,247.62,246.12,247.34,10319.0,230.433,231.2173,229.8167,230.9559,10319.0
2022-06-03 10:20:00,246.99,247.18,246.49,246.88,7868.0,230.6291,230.8065,230.1622,230.5263,7868.0
2022-06-03 10:30:00,247.02,247.34,246.49,246.51,11270.0,230.6571,230.9559,230.1622,230.1809,11270.0
2022-06-03 10:40:00,246.55,246.65,245.66,245.77,13568.0,230.2182,230.3116,229.3872,229.4899,13568.0
2022-06-03 10:50:00,245.69,246.04,245.41,245.69,9700.0,229.4152,229.742,229.1537,229.4152,9700.0
2022-06-03 11:00:00,245.69,245.8,244.62,244.83,29537.0,229.4152,229.5179,228.4161,228.6121,29537.0
2022-06-03 11:10:00,244.83,244.83,244.28,244.62,10496.0,228.6121,228.6121,228.0986,228.4161,10496.0
2022-06-03 11:20:00,244.62,244.83,243.92,244.12,9012.0,228.4161,228.6121,227.7624,227.9492,9012.0
2022-06-03 11:30:00,244.01,244.2,243.65,244.06,13541.0,227.8465,228.0239,227.5103,227.8931,13541.0
2022-06-03 11:40:00,244.22,244.53,243.66,243.76,13261.0,228.0425,228.332,227.5196,227.613,13261.0
2022-06-03 11:50:00,243.66,244.25,243.21,244.25,11395.0,227.5196,228.0706,227.0995,228.0706,11395.0
2022-06-03 12:00:00,244.29,244.61,244.11,244.11,8237.0,228.1079,228.4067,227.9398,227.9398,8237.0
2022-06-03 12:10:00,244.13,244.24,243.72,243.72,16873.0,227.9585,228.0612,227.5757,227.5757,16873.0
2022-06-03 12:20:00,243.69,244.43,243.69,244.43,4777.0,227.5477,228.2386,227.5477,228.2386,4777.0
2022-06-03 12:30:00,244.35,244.75,244.19,244.75,5218.0,228.1639,228.5374,228.0145,228.5374,5218.0
2022-06-03 12:40:00,244.55,244.83,244.16,244.72,4022.0,228.3507,228.6121,227.9865,228.5094,4022.0
2022-06-03 12:50:00,244.71,244.89,244.41,244.81,4530.0,228.5001,228.6682,228.22,228.5935,4530.0
2022-06-03 13:00:00,244.77,245.33,244.76,245.24,10818.0,228.5561,229.079,228.5468,228.995,10818.0
2022-06-03 13:10:00,245.12,245.12,244.34,244.54,8052.0,228.8829,228.8829,228.1546,228.3413,8052.0
2022-06-03 13:20:00,244.43,244.9,244.43,244.76,5062.0,228.2386,228.6775,228.2386,228.5468,5062.0
2022-06-03 13:30:00,244.68,244.68,244.44,244.52,5867.0,228.4721,228.4721,228.248,228.3227,5867.0
2022-06-03 13:40:00,244.34,244.58,244.18,244.43,9891.0,228.1546,228.3787,228.0052,228.2386,9891.0
2022-06-03 13:50:00,244.35,244.6,244.35,244.49,3560.0,228.1639,228.3974,228.1639,228.2947,3560.0
2022-06-03 14:00:00,244.41,244.82,244.29,244.64,7687.0,228.22,228.6028,228.1079,228.4347,7687.0
2022-06-03 14:10:00,244.71,245.16,244.7,245.08,7048.0,228.5001,228.9203,228.4908,228.8456,7048.0
2022-06-03 14:20:00,245.13,245.13,244.74,245.1,6124.0,228.8923,228.8923,228.5281,228.8643,6124.0
2022-06-03 14:30:00,245.11,245.19,244.5,244.57,6151.0,228.8736,228.9483,228.304,228.3694,6151.0
2022-06-03 14:40:00,244.5,244.91,244.48,244.91,8253.0,228.304,228.6868,228.2853,228.6868,8253.0
2022-06-03 14:50:00,244.85,244.96,244.72,244.86,8871.0,228.6308,228.7335,228.5094,228.6402,8871.0
2022-06-03 15:00:00,244.92,245.09,244.65,244.74,23536.0,228.6962,228.8549,228.4441,228.5281,23536.0
2022-06-03 15:10:00,244.78,244.8,244.34,244.5,11561.0,228.5655,228.5841,228.1546,228.304,11561.0
2022-06-03 15:20:00,244.68,244.95,244.51,244.95,5725.0,228.4721,228.7242,228.3133,228.7242,5725.0
2022-06-03 15:30:00,244.84,245.16,244.59,244.98,18079.0,228.6215,228.9203,228.388,228.7522,18079.0
2022-06-03 15:40:00,244.98,245.09,244.4,244.46,10257.0,228.7522,228.8549,228.2106,228.2666,10257.0
2022-06-03 15:50:00,244.46,245.08,244.2,244.65,57484.0,228.2666,228.8456,228.0239,228.4441,57484.0
2022-06-06 09:30:00,245.64,246.0,244.18,245.14,11306.0,229.3685,229.7046,228.0052,228.9016,11306.0
2022-06-06 09:40:00,245.77,245.85,244.76,245.15,5718.0,229.4899,229.5646,228.5468,228.9109,5718.0
2022-06-06 09:50:00,245.23,245.33,244.57,244.84,7221.0,228.9856,229.079,228.3694,228.6215,7221.0
2022-06-06 10:00:00,244.83,245.64,244.83,245.19,8579.0,228.6121,229.3685,228.6121,228.9483,8579.0
2022-06-06 10:10:00,245.28,245.66,244.9,245.14,12739.0,229.0323,229.3872,228.6775,228.9016,12739.0
2022-06-06 10:20:00,245.11,245.24,244.55,244.77,11553.0,228.8736,228.995,228.3507,228.5561,11553.0
2022-06-06 10:30:00,244.68,245.12,244.35,245.03,4475.0,228.4721,228.8829,228.1639,228.7989,4475.0
2022-06-06 10:40:00,244.93,245.22,244.67,245.22,6982.0,228.7055,228.9763,228.4627,228.9763,6982.0
2022-06-06 10:50:00,245.18,245.21,244.58,245.21,4778.0,228.939,228.967,228.3787,228.967,4778.0
2022-06-06 11:00:00,245.21,245.3,244.62,244.89,11306.0,228.967,229.051,228.4161,228.6682,11306.0
2022-06-06 11:10:00,244.86,244.89,243.8,244.11,7859.0,228.6402,228.6682,227.6504,227.9398,7859.0
2022-06-06 11:20:00,243.74,243.99,243.34,243.87,6381.0,227.5943,227.8278,227.2208,227.7157,6381.0
2022-06-06 11:30:00,243.86,244.4,243.76,244.0,8282.0,227.7064,228.2106,227.613,227.8371,8282.0
2022-06-06 11:40:00,243.94,244.55,243.87,244.55,3689.0,227.7811,228.3507,227.7157,228.3507,3689.0
2022-06-06 11:50:00,244.38,244.87,244.18,244.87,3573.0,228.1919,228.6495,228.0052,228.6495,3573.0
2022-06-06 12:00:00,244.77,244.77,243.86,244.14,3740.0,228.5561,228.5561,227.7064,227.9678,3740.0
2022-06-06 12:10:00,243.95,243.95,243.54,243.7,5706.0,227.7904,227.7904,227.4076,227.557,5706.0
2022-06-06 12:20:00,243.7,243.75,243.04,243.16,9478.0,227.557,227.6037,226.9407,227.0528,9478.0
2022-06-06 12:30:00,243.13,243.41,242.66,243.41,10813.0,227.0247,227.2862,226.5859,227.2862,10813.0
2022-06-06 12:40:00,243.46,243.85,243.31,243.67,9104.0,227.3329,227.6971,227.1928,227.529,9104.0
2022-06-06 12:50:00,243.66,244.03,243.51,243.97,5936.0,227.5196,227.8651,227.3796,227.8091,5936.0
2022-06-06 13:00:00,243.82,244.01,243.63,243.94,3045.0,227.669,227.8465,227.4916,227.7811,3045.0
2022-06-06 13:10:00,243.88,244.14,243.84,244.0,5142.0,227.7251,227.9678,227.6877,227.8371,5142.0
2022-06-06 13:20:00,243.9,244.0,243.5,243.59,4771.0,227.7437,227.8371,227.3702,227.4543,4771.0
2022-06-06 13:30:00,243.58,243.89,243.42,243.74,4582.0,227.4449,227.7344,227.2955,227.5943,4582.0
2022-06-06 13:40:00,243.72,243.98,243.44,243.44,4905.0,227.5757,227.8184,227.3142,227.3142,4905.0
2022-06-06 13:50:00,243.54,243.79,243.53,243.76,2567.0,227.4076,227.641,227.3983,227.613,2567.0
2022-06-06 14:00:00,243.69,243.7,243.44,243.44,6340.0,227.5477,227.557,227.3142,227.3142,6340.0
2022-06-06 14:10:00,243.32,243.46,243.09,243.29,5312.0,227.2022,227.3329,226.9874,227.1742,5312.0
2022-06-06 14:20:00,243.15,243.2,242.52,242.7,4913.0,227.0434,227.0901,226.4552,226.6232,4913.0
2022-06-06 14:30:00,242.8,243.37,242.8,243.09,4459.0,226.7166,227.2489,226.7166,226.9874,4459.0
2022-06-06 14:40:00,243.21,243.51,243.15,243.42,4432.0,227.0995,227.3796,227.0434,227.2955,4432.0
2022-06-06 14:50:00,243.43,243.82,243.05,243.76,8080.0,227.3049,227.669,226.95,227.613,8080.0
2022-06-06 15:00:00,243.74,243.93,243.53,243.84,5586.0,227.5943,227.7718,227.3983,227.6877,5586.0
2022-06-06 15:10:00,243.75,243.92,243.54,243.77,9206.0,227.6037,227.7624,227.4076,227.6224,9206.0
2022-06-06 15:20:00,243.61,243.96,243.44,243.51,10861.0,227.473,227.7998,227.3142,227.3796,10861.0
2022-06-06 15:30:00,243.52,244.08,243.42,244.06,15577.0,227.3889,227.9118,227.2955,227.8931,15577.0
2022-06-06 15:40:00,244.1,244.56,243.98,244.09,10647.0,227.9305,228.36,227.8184,227.9212,10647.0
2022-06-06 15:50:00,244.09,244.99,244.07,244.62,73655.0,227.9212,228.7615,227.9025,228.4161,73655.0
2022-06-07 09:30:00,239.56,243.49,238.41,241.53,44340.0,223.6912,227.3609,222.6174,225.5307,44340.0
2022-06-07 09:40:00,241.81,241.81,239.24,241.38,23990.0,225.7922,225.7922,223.3924,225.3907,23990.0
2022-06-07 09:50:00,241.56,242.83,241.26,242.21,19823.0,225.5587,226.7446,225.2786,226.1657,19823.0
2022-06-07 10:00:00,242.04,244.58,241.79,244.49,11265.0,226.007,228.3787,225.7735,228.2947,11265.0
2022-06-07 10:10:00,244.37,244.74,243.45,244.44,20892.0,228.1826,228.5281,227.3236,228.248,20892.0
2022-06-07 10:20:00,244.51,246.7,244.47,246.36,9059.0,228.3133,230.3583,228.276,230.0408,9059.0
2022-06-07 10:30:00,246.57,247.45,246.34,247.05,9515.0,230.2369,231.0586,230.0221,230.6851,9515.0
2022-06-07 10:40:00,247.21,247.59,246.56,246.59,8681.0,230.8345,231.1893,230.2275,230.2556,8681.0
2022-06-07 10:50:00,246.78,246.97,246.33,246.53,7154.0,230.433,230.6104,230.0128,230.1995,7154.0
2022-06-07 11:00:00,246.69,247.14,246.5,246.91,20848.0,230.3489,230.7691,230.1715,230.5544,20848.0
2022-06-07 11:10:00,246.83,246.96,246.27,246.63,11978.0,230.4797,230.601,229.9568,230.2929,11978.0
2022-06-07 11:20:00,246.67,247.04,245.77,246.56,23734.0,230.3303,230.6757,229.4899,230.2275,23734.0
2022-06-07 11:30:00,246.42,246.65,246.03,246.65,6434.0,230.0968,230.3116,229.7327,230.3116,6434.0
2022-06-07 11:40:00,246.71,246.82,246.44,246.54,6128.0,230.3676,230.4703,230.1155,230.2089,6128.0
2022-06-07 11:50:00,246.32,246.44,245.96,246.14,2780.0,230.0034,230.1155,229.6673,229.8354,2780.0
2022-06-07 12:00:00,246.15,246.39,246.07,246.16,5253.0,229.8447,230.0688,229.77,229.854,5253.0
2022-06-07 12:10:00,246.29,246.3,245.81,245.89,2930.0,229.9754,229.9848,229.5272,229.6019,2930.0
2022-06-07 12:20:00,245.72,246.11,245.72,246.03,2352.0,229.4432,229.8074,229.4432,229.7327,2352.0
2022-06-07 12:30:00,246.16,246.89,246.11,246.89,3826.0,229.854,230.5357,229.8074,230.5357,3826.0
2022-06-07 12:40:00,246.97,247.05,246.71,247.05,2939.0,230.6104,230.6851,230.3676,230.6851,2939.0
2022-06-07 12:50:00,246.91,247.43,246.9,247.11,22438.0,230.5544,231.0399,230.545,230.7411,22438.0
2022-06-07 13:00:00,247.23,247.47,247.23,247.47,2697.0,230.8532,231.0773,230.8532,231.0773,2697.0
2022-06-07 13:10:00,247.4,247.83,247.27,247.83,3907.0,231.0119,231.4134,230.8905,231.4134,3907.0
2022-06-07 13:20:00,247.7,247.92,247.59,247.82,6429.0,231.292,231.4975,231.1893,231.4041,6429.0
2022-06-07 13:30:00,247.92,248.11,247.88,248.04,3821.0,231.4975,231.6749,231.4601,231.6095,3821.0
2022-06-07 13:40:00,248.13,248.13,247.95,247.96,3137.0,231.6935,231.6935,231.5255,231.5348,3137.0
2022-06-07 13:50:00,248.13,248.18,247.93,248.04,4983.0,231.6935,231.7402,231.5068,231.6095,4983.0
2022-06-07 14:00:00,247.9,247.9,247.46,247.57,3943.0,231.4788,231.4788,231.0679,231.1706,3943.0
2022-06-07 14:10:00,247.98,248.17,247.7,247.7,2123.0,231.5535,231.7309,231.292,231.292,2123.0
2022-06-07 14:20:00,247.5,248.37,247.5,248.37,15130.0,231.1053,231.9176,231.1053,231.9176,15130.0
2022-06-07 14:30:00,248.41,248.41,247.97,247.97,2295.0,231.955,231.955,231.5441,231.5441,2295.0
2022-06-07 14:40:00,248.13,248.13,247.5,247.57,7436.0,231.6935,231.6935,231.1053,231.1706,7436.0
2022-06-07 14:50:00,247.61,248.08,247.57,248.04,9098.0,231.208,231.6469,231.1706,231.6095,9098.0
2022-06-07 15:00:00,248.15,248.3,247.95,248.25,4773.0,231.7122,231.8523,231.5255,231.8056,4773.0
2022-06-07 15:10:00,248.27,248.64,248.24,248.59,24652.0,231.8243,232.1698,231.7963,232.1231,24652.0
2022-06-07 15:20:00,248.55,249.55,248.53,249.53,27233.0,232.0857,233.0195,232.067,233.0008,27233.0
2022-06-07 15:30:00,249.5,249.58,248.94,249.17,33122.0,232.9728,233.0475,232.4499,232.6647,33122.0
2022-06-07 15:40:00,249.2,249.87,249.12,249.69,45286.0,232.6927,233.3183,232.618,233.1502,45286.0
2022-06-07 15:50:00,249.69,250.05,249.37,249.45,91404.0,233.1502,233.4864,232.8514,232.9261,91404.0
2022-06-08 09:30:00,247.07,247.67,245.39,246.46,14304.0,230.7038,231.264,229.135,230.1342,14304.0
2022-06-08 09:40:00,246.06,248.11,246.06,247.74,12830.0,229.7607,231.6749,229.7607,231.3294,12830.0
2022-06-08 09:50:00,247.76,247.94,247.29,247.66,8742.0,231.3481,231.5161,230.9092,231.2547,8742.0
2022-06-08 10:00:00,247.75,247.82,245.15,245.2,7185.0,231.3387,231.4041,228.9109,228.9576,7185.0
2022-06-08 10:10:00,245.15,245.22,243.87,244.3,6918.0,228.9109,228.9763,227.7157,228.1172,6918.0
2022-06-08 10:20:00,244.51,245.36,244.51,245.14,4792.0,228.3133,229.107,228.3133,228.9016,4792.0
2022-06-08 10:30:00,245.02,245.66,244.96,245.13,5388.0,228.7896,229.3872,228.7335,228.8923,5388.0
2022-06-08 10:40:00,245.22,245.52,245.17,245.48,4109.0,228.9763,229.2564,228.9296,229.2191,4109.0
2022-06-08 10:50:00,245.59,245.9,245.24,245.25,10019.0,229.3218,229.6113,228.995,229.0043,10019.0
2022-06-08 11:00:00,245.22,245.22,244.6,244.7,6941.0,228.9763,228.9763,228.3974,228.4908,6941.0
2022-06-08 11:10:00,244.7,245.74,244.59,245.62,7389.0,228.4908,229.4619,228.388,229.3498,7389.0
2022-06-08 11:20:00,245.62,246.08,245.57,246.07,4637.0,229.3498,229.7793,229.3031,229.77,4637.0
2022-06-08 11:30:00,245.96,246.13,245.76,245.98,4324.0,229.6673,229.826,229.4805,229.686,4324.0
2022-06-08 11:40:00,245.93,246.07,245.18,245.31,5858.0,229.6393,229.77,228.939,229.0603,5858.0
2022-06-08 11:50:00,245.25,245.53,245.21,245.52,6935.0,229.0043,229.2658,228.967,229.2564,6935.0
2022-06-08 12:00:00,245.63,245.94,245.21,245.31,19470.0,229.3591,229.6486,228.967,229.0603,19470.0
2022-06-08 12:10:00,245.32,245.34,244.79,245.14,13907.0,229.0697,229.0884,228.5748,228.9016,13907.0
2022-06-08 12:20:00,245.14,245.14,244.08,244.32,8170.0,228.9016,228.9016,227.9118,228.1359,8170.0
2022-06-08 12:30:00,244.39,244.57,243.92,243.93,6121.0,228.2013,228.3694,227.7624,227.7718,6121.0
2022-06-08 12:40:00,244.04,244.04,243.29,243.54,8158.0,227.8745,227.8745,227.1742,227.4076,8158.0
2022-06-08 12:50:00,243.56,243.71,243.31,243.38,7157.0,227.4263,227.5663,227.1928,227.2582,7157.0
2022-06-08 13:00:00,243.35,243.46,243.08,243.46,7009.0,227.2302,227.3329,226.9781,227.3329,7009.0
2022-06-08 13:10:00,243.47,243.9,243.32,243.89,7523.0,227.3422,227.7437,227.2022,227.7344,7523.0
2022-06-08 13:20:00,243.85,243.85,243.4,243.4,9425.0,227.6971,227.6971,227.2769,227.2769,9425.0
2022-06-08 13:30:00,243.31,243.44,242.39,242.53,8111.0,227.1928,227.3142,226.3338,226.4645,8111.0
2022-06-08 13:40:00,242.56,243.32,242.55,243.14,6401.0,226.4925,227.2022,226.4832,227.0341,6401.0
2022-06-08 13:50:00,243.13,243.3,242.53,242.68,7997.0,227.0247,227.1835,226.4645,226.6046,7997.0
2022-06-08 14:00:00,242.65,242.77,242.31,242.54,5038.0,226.5765,226.6886,226.2591,226.4738,5038.0
2022-06-08 14:10:00,242.69,242.96,242.55,242.55,4118.0,226.6139,226.866,226.4832,226.4832,4118.0
2022-06-08 14:20:00,242.48,242.82,242.47,242.72,4756.0,226.4178,226.7353,226.4085,226.6419,4756.0
2022-06-08 14:30:00,242.81,242.91,242.27,242.52,5728.0,226.7259,226.8193,226.2217,226.4552,5728.0
2022-06-08 14:40:00,242.7,243.24,242.61,243.04,5653.0,226.6232,227.1275,226.5392,226.9407,5653.0
2022-06-08 14:50:00,243.11,243.18,242.96,243.02,5012.0,227.0061,227.0714,226.866,226.922,5012.0
2022-06-08 15:00:00,242.97,243.36,242.78,243.23,10975.0,226.8753,227.2395,226.6979,227.1181,10975.0
2022-06-08 15:10:00,243.23,243.8,243.23,243.46,14437.0,227.1181,227.6504,227.1181,227.3329,14437.0
2022-06-08 15:20:00,243.42,243.89,243.36,243.87,8810.0,227.2955,227.7344,227.2395,227.7157,8810.0
2022-06-08 15:30:00,243.92,244.05,243.44,243.51,19862.0,227.7624,227.8838,227.3142,227.3796,19862.0
2022-06-08 15:40:00,243.56,243.6,241.94,241.95,21803.0,227.4263,227.4636,225.9136,225.9229,21803.0
2022-06-08 15:50:00,241.95,242.9,241.95,242.73,87546.0,225.9229,226.81,225.9229,226.6512,87546.0
2022-06-09 09:30:00,241.74,242.07,240.89,241.69,8907.0,225.7268,226.035,224.9331,225.6801,8907.0
2022-06-09 09:40:00,241.42,242.49,241.38,242.34,2107.0,225.428,226.4271,225.3907,226.2871,2107.0
2022-06-09 09:50:00,242.47,243.63,242.47,243.4,3379.0,226.4085,227.4916,226.4085,227.2769,3379.0
2022-06-09 10:00:00,243.4,243.46,242.24,242.39,6387.0,227.2769,227.3329,226.1937,226.3338,6387.0
2022-06-09 10:10:00,242.25,242.25,241.35,242.05,7550.0,226.203,226.203,225.3627,226.0163,7550.0
2022-06-09 10:20:00,242.2,242.2,241.59,241.86,5548.0,226.1564,226.1564,225.5868,225.8389,5548.0
2022-06-09 10:30:00,242.08,242.45,241.63,241.72,5504.0,226.0443,226.3898,225.6241,225.7082,5504.0
2022-06-09 10:40:00,241.68,241.68,241.29,241.58,4554.0,225.6708,225.6708,225.3066,225.5774,4554.0
2022-06-09 10:50:00,241.44,241.79,240.94,241.59,5563.0,225.4467,225.7735,224.9798,225.5868,5563.0
2022-06-09 11:00:00,241.7,241.89,240.97,241.33,9955.0,225.6895,225.8669,225.0078,225.344,9955.0
2022-06-09 11:10:00,241.45,241.72,241.39,241.72,2912.0,225.456,225.7082,225.4,225.7082,2912.0
2022-06-09 11:20:00,241.96,241.99,241.35,241.49,6888.0,225.9323,225.9603,225.3627,225.4934,6888.0
2022-06-09 11:30:00,241.48,241.82,241.38,241.82,3355.0,225.484,225.8015,225.3907,225.8015,3355.0
2022-06-09 11:40:00,241.68,242.21,241.62,241.63,3647.0,225.6708,226.1657,225.6148,225.6241,3647.0
2022-06-09 11:50:00,241.62,241.96,241.49,241.84,1703.0,225.6148,225.9323,225.4934,225.8202,1703.0
2022-06-09 12:00:00,241.84,242.16,241.65,241.84,3265.0,225.8202,226.119,225.6428,225.8202,3265.0
2022-06-09 12:10:00,241.91,241.91,241.34,241.74,5458.0,225.8856,225.8856,225.3533,225.7268,5458.0
2022-06-09 12:20:00,241.68,242.12,241.57,242.12,12264.0,225.6708,226.0817,225.5681,226.0817,12264.0
2022-06-09 12:30:00,242.08,242.51,241.95,242.5,13939.0,226.0443,226.4458,225.9229,226.4365,13939.0
2022-06-09 12:40:00,242.68,242.87,242.58,242.6,3311.0,226.6046,226.782,226.5112,226.5299,3311.0
2022-06-09 12:50:00,242.59,243.1,242.4,243.02,2465.0,226.5205,226.9967,226.3431,226.922,2465.0
2022-06-09 13:00:00,242.95,243.4,242.94,243.08,7318.0,226.8567,227.2769,226.8473,226.9781,7318.0
2022-06-09 13:10:00,242.98,243.19,242.85,242.97,3172.0,226.8847,227.0808,226.7633,226.8753,3172.0
2022-06-09 13:20:00,242.85,243.0,242.02,242.09,5451.0,226.7633,226.9034,225.9883,226.0536,5451.0
2022-06-09 13:30:00,242.02,242.02,241.48,241.81,8834.0,225.9883,225.9883,225.484,225.7922,8834.0
2022-06-09 13:40:00,241.8,242.08,241.59,241.96,5503.0,225.7829,226.0443,225.5868,225.9323,5503.0
2022-06-09 13:50:00,241.97,242.26,241.82,242.09,7378.0,225.9416,226.2124,225.8015,226.0536,7378.0
2022-06-09 14:00:00,242.08,242.08,241.17,241.31,9965.0,226.0443,226.0443,225.1946,225.3253,9965.0
2022-06-09 14:10:00,241.32,241.56,241.2,241.52,5670.0,225.3346,225.5587,225.2226,225.5214,5670.0
2022-06-09 14:20:00,241.5,241.61,241.12,241.34,6597.0,225.5027,225.6054,225.1479,225.3533,6597.0
2022-06-09 14:30:00,241.27,241.27,240.0,240.01,18325.0,225.288,225.288,224.1021,224.1114,18325.0
2022-06-09 14:40:00,239.97,239.97,238.92,238.93,12667.0,224.0741,224.0741,223.0936,223.103,12667.0
2022-06-09 14:50:00,238.93,239.83,238.82,239.31,11795.0,223.103,223.9433,223.0003,223.4578,11795.0
2022-06-09 15:00:00,239.21,239.37,238.77,238.88,14795.0,223.3644,223.5138,222.9536,223.0563,14795.0
2022-06-09 15:10:00,238.93,239.49,238.86,239.28,6954.0,223.103,223.6259,223.0376,223.4298,6954.0
2022-06-09 15:20:00,239.36,239.46,238.94,239.0,6182.0,223.5045,223.5979,223.1123,223.1683,6182.0
2022-06-09 15:30:00,238.95,239.2,238.68,239.0,14339.0,223.1216,223.3551,222.8695,223.1683,14339.0
2022-06-09 15:40:00,238.84,238.84,237.55,237.73,25416.0,223.0189,223.0189,221.8144,221.9825,25416.0
2022-06-09 15:50:00,237.69,238.16,237.18,237.44,73859.0,221.9451,222.384,221.4689,221.7117,73859.0
2022-06-10 09:30:00,232.55,234.06,232.01,233.2,23156.0,217.1456,218.5556,216.6414,217.7525,23156.0
2022-06-10 09:40:00,232.63,233.74,232.35,233.34,7752.0,217.2203,218.2568,216.9588,217.8833,7752.0
2022-06-10 09:50:00,232.98,233.41,231.45,231.98,5337.0,217.5471,217.9486,216.1184,216.6133,5337.0
2022-06-10 10:00:00,231.9,231.94,230.27,230.8,13684.0,216.5386,216.576,215.0166,215.5115,13684.0
2022-06-10 10:10:00,230.86,231.28,230.67,230.74,23194.0,215.5675,215.9597,215.3901,215.4555,23194.0
2022-06-10 10:20:00,230.66,230.66,229.37,229.5,14270.0,215.3808,215.3808,214.1762,214.2976,14270.0
2022-06-10 10:30:00,229.42,230.28,229.1,229.83,20674.0,214.2229,215.026,213.9241,214.6058,20674.0
2022-06-10 10:40:00,229.64,230.68,229.64,230.68,10973.0,214.4283,215.3995,214.4283,215.3995,10973.0
2022-06-10 10:50:00,230.67,230.87,229.38,229.39,13700.0,215.3901,215.5769,214.1856,214.1949,13700.0
2022-06-10 11:00:00,229.32,229.57,228.05,228.34,10439.0,214.1295,214.363,212.9437,213.2145,10439.0
2022-06-10 11:10:00,228.37,228.89,228.27,228.84,7847.0,213.2425,213.728,213.1491,213.6813,7847.0
2022-06-10 11:20:00,228.95,229.57,228.57,228.74,49225.0,213.7841,214.363,213.4292,213.588,49225.0
2022-06-10 11:30:00,228.72,229.52,228.72,229.43,5129.0,213.5693,214.3163,213.5693,214.2323,5129.0
2022-06-10 11:40:00,229.51,230.29,229.39,229.97,12856.0,214.307,215.0353,214.1949,214.7365,12856.0
2022-06-10 11:50:00,229.9,230.69,229.89,230.65,9285.0,214.6711,215.4088,214.6618,215.3714,9285.0
2022-06-10 12:00:00,230.69,230.69,230.46,230.64,9914.0,215.4088,215.4088,215.194,215.3621,9914.0
2022-06-10 12:10:00,230.61,230.83,229.19,229.19,8262.0,215.3341,215.5395,214.0082,214.0082,8262.0
2022-06-10 12:20:00,229.27,229.59,228.84,228.96,5854.0,214.0829,214.3817,213.6813,213.7934,5854.0
2022-06-10 12:30:00,229.06,229.44,228.97,229.0,31298.0,213.8868,214.2416,213.8027,213.8307,31298.0
2022-06-10 12:40:00,228.99,229.37,228.85,229.03,4395.0,213.8214,214.1762,213.6907,213.8588,4395.0
2022-06-10 12:50:00,228.96,229.08,228.72,229.05,7474.0,213.7934,213.9054,213.5693,213.8774,7474.0
2022-06-10 13:00:00,229.04,229.13,228.81,229.08,8837.0,213.8681,213.9521,213.6533,213.9054,8837.0
2022-06-10 13:10:00,229.07,229.46,228.77,229.45,9060.0,213.8961,214.2603,213.616,214.2509,9060.0
2022-06-10 13:20:00,229.33,230.27,229.29,230.19,3274.0,214.1389,215.0166,214.1015,214.9419,3274.0
2022-06-10 13:30:00,230.25,230.27,229.45,230.27,5843.0,214.9979,215.0166,214.2509,215.0166,5843.0
2022-06-10 13:40:00,230.19,230.63,230.07,230.63,4415.0,214.9419,215.3528,214.8299,215.3528,4415.0
2022-06-10 13:50:00,230.69,230.8,229.68,229.69,5908.0,215.4088,215.5115,214.4657,214.475,5908.0
2022-06-10 14:00:00,229.91,230.05,229.51,229.78,8083.0,214.6805,214.8112,214.307,214.5591,8083.0
2022-06-10 14:10:00,229.82,230.41,229.75,230.36,17505.0,214.5964,215.1473,214.5311,215.1007,17505.0
2022-06-10 14:20:00,230.31,230.57,229.94,230.0,8503.0,215.054,215.2967,214.7085,214.7645,8503.0
2022-06-10 14:30:00,230.11,230.63,230.1,230.41,37298.0,214.8672,215.3528,214.8579,215.1473,37298.0
2022-06-10 14:40:00,230.32,231.07,230.2,230.99,5263.0,215.0633,215.7636,214.9513,215.6889,5263.0
2022-06-10 14:50:00,231.17,231.63,231.08,231.44,6225.0,215.857,216.2865,215.773,216.1091,6225.0
2022-06-10 15:00:00,231.58,231.63,230.51,230.92,9486.0,216.2398,216.2865,215.2407,215.6236,9486.0
2022-06-10 15:10:00,230.86,231.16,230.76,231.09,10708.0,215.5675,215.8477,215.4742,215.7823,10708.0
2022-06-10 15:20:00,231.01,231.53,230.6,230.98,15374.0,215.7076,216.1931,215.3248,215.6796,15374.0
2022-06-10 15:30:00,230.91,231.02,230.33,230.92,21882.0,215.6142,215.7169,215.0726,215.6236,21882.0
2022-06-10 15:40:00,230.88,231.12,229.77,229.86,44255.0,215.5862,215.8103,214.5497,214.6338,44255.0
2022-06-10 15:50:00,229.77,230.35,229.18,229.24,170338.0,214.5497,215.0913,213.9988,214.0548,170338.0
2022-06-13 09:30:00,224.67,227.05,223.8,225.64,65275.0,209.7876,212.0099,208.9752,210.6933,65275.0
2022-06-13 09:40:00,225.38,225.85,223.99,224.41,33249.0,210.4505,210.8894,209.1526,209.5448,33249.0
2022-06-13 09:50:00,224.5,226.47,224.49,226.03,16367.0,209.6288,211.4683,209.6195,211.0575,16367.0
2022-06-13 10:00:00,226.16,226.45,225.44,226.24,8397.0,211.1789,211.4497,210.5066,211.2536,8397.0
2022-06-13 10:10:00,226.3,226.3,223.98,224.01,7034.0,211.3096,211.3096,209.1433,209.1713,7034.0
2022-06-13 10:20:00,224.0,224.33,223.9,224.07,7768.0,209.1619,209.4701,209.0686,209.2273,7768.0
2022-06-13 10:30:00,224.2,224.98,223.84,224.53,12157.0,209.3487,210.077,209.0125,209.6568,12157.0
2022-06-13 10:40:00,224.54,224.86,223.05,223.05,5341.0,209.6662,209.965,208.2749,208.2749,5341.0
2022-06-13 10:50:00,223.0,223.74,222.87,223.43,10173.0,208.2282,208.9192,208.1068,208.6297,10173.0
2022-06-13 11:00:00,223.43,223.43,222.55,222.77,6873.0,208.6297,208.6297,207.808,208.0134,6873.0
2022-06-13 11:10:00,222.61,223.95,222.6,223.95,9310.0,207.864,209.1153,207.8547,209.1153,9310.0
2022-06-13 11:20:00,223.89,224.25,223.61,223.8,16767.0,209.0592,209.3954,208.7978,208.9752,16767.0
2022-06-13 11:30:00,224.01,224.64,223.54,224.64,6894.0,209.1713,209.7596,208.7324,209.7596,6894.0
2022-06-13 11:40:00,224.65,224.85,224.21,224.71,8570.0,209.7689,209.9556,209.358,209.8249,8570.0
2022-06-13 11:50:00,224.87,225.2,224.13,225.14,7486.0,209.9743,210.2825,209.2833,210.2264,7486.0
2022-06-13 12:00:00,225.05,225.4,224.65,225.28,6654.0,210.1424,210.4692,209.7689,210.3572,6654.0
2022-06-13 12:10:00,225.32,225.63,224.99,225.21,4652.0,210.3945,210.684,210.0864,210.2918,4652.0
2022-06-13 12:20:00,225.22,225.43,224.83,225.05,6420.0,210.3011,210.4972,209.937,210.1424,6420.0
2022-06-13 12:30:00,224.98,226.26,224.94,226.09,13494.0,210.077,211.2722,210.0397,211.1135,13494.0
2022-06-13 12:40:00,226.08,226.18,225.21,225.29,10079.0,211.1042,211.1975,210.2918,210.3665,10079.0
2022-06-13 12:50:00,225.2,225.67,225.03,225.1,3528.0,210.2825,210.7213,210.1237,210.1891,3528.0
2022-06-13 13:00:00,225.0,225.01,224.71,224.94,11034.0,210.0957,210.105,209.8249,210.0397,11034.0
2022-06-13 13:10:00,224.84,225.16,224.74,225.02,9077.0,209.9463,210.2451,209.8529,210.1144,9077.0
2022-06-13 13:20:00,225.02,225.03,224.48,224.96,10971.0,210.1144,210.1237,209.6102,210.0584,10971.0
2022-06-13 13:30:00,224.85,225.09,224.32,224.77,12739.0,209.9556,210.1797,209.4607,209.8809,12739.0
2022-06-13 13:40:00,224.84,226.21,224.74,226.15,7708.0,209.9463,211.2256,209.8529,211.1695,7708.0
2022-06-13 13:50:00,226.15,226.19,225.5,226.09,13558.0,211.1695,211.2069,210.5626,211.1135,13558.0
2022-06-13 14:00:00,225.93,225.93,225.19,225.32,7631.0,210.9641,210.9641,210.2731,210.3945,7631.0
2022-06-13 14:10:00,225.32,225.7,225.01,225.65,9575.0,210.3945,210.7493,210.105,210.7026,9575.0
2022-06-13 14:20:00,225.7,225.81,225.3,225.7,10444.0,210.7493,210.852,210.3758,210.7493,10444.0
2022-06-13 14:30:00,225.68,226.19,225.15,225.63,24134.0,210.7307,211.2069,210.2358,210.684,24134.0
2022-06-13 14:40:00,225.63,226.09,225.55,225.55,16882.0,210.684,211.1135,210.6093,210.6093,16882.0
2022-06-13 14:50:00,225.51,225.55,224.56,224.82,13270.0,210.5719,210.6093,209.6849,209.9276,13270.0
2022-06-13 15:00:00,224.81,225.04,224.25,224.6,14780.0,209.9183,210.1331,209.3954,209.7222,14780.0
2022-06-13 15:10:00,224.62,225.23,223.86,224.38,30188.0,209.7409,210.3105,209.0312,209.5168,30188.0
2022-06-13 15:20:00,224.24,224.47,223.15,223.16,24637.0,209.386,209.6008,208.3683,208.3776,24637.0
2022-06-13 15:30:00,223.15,223.43,222.52,222.52,27290.0,208.3683,208.6297,207.78,207.78,27290.0
2022-06-13 15:40:00,222.54,222.59,221.77,222.26,44543.0,207.7987,207.8453,207.0797,207.5372,44543.0
2022-06-13 15:50:00,222.32,223.2,221.72,223.07,103949.0,207.5932,208.4149,207.033,208.2936,103949.0
2022-06-14 09:30:00,225.32,227.68,225.15,226.83,28766.0,210.3945,212.5982,210.2358,211.8045,28766.0
2022-06-14 09:40:00,226.69,228.63,226.69,227.75,31903.0,211.6738,213.4852,211.6738,212.6635,31903.0
2022-06-14 09:50:00,227.97,228.28,226.39,226.89,15844.0,212.869,213.1584,211.3936,211.8605,15844.0
2022-06-14 10:00:00,226.78,227.5,225.57,225.57,10216.0,211.7578,212.4301,210.6279,210.6279,10216.0
2022-06-14 10:10:00,225.6,226.35,225.3,225.37,8946.0,210.656,211.3563,210.3758,210.4412,8946.0
2022-06-14 10:20:00,225.3,225.86,224.72,224.85,11522.0,210.3758,210.8987,209.8343,209.9556,11522.0
2022-06-14 10:30:00,224.91,225.54,224.56,224.56,12503.0,210.0117,210.5999,209.6849,209.6849,12503.0
2022-06-14 10:40:00,224.6,225.15,224.17,224.86,7468.0,209.7222,210.2358,209.3207,209.965,7468.0
2022-06-14 10:50:00,224.8,225.34,224.46,224.46,11488.0,209.909,210.4132,209.5915,209.5915,11488.0
2022-06-14 11:00:00,224.24,224.84,223.64,223.64,10332.0,209.386,209.9463,208.8258,208.8258,10332.0
2022-06-14 11:10:00,223.64,223.73,223.31,223.41,10814.0,208.8258,208.9098,208.5177,208.611,10814.0
2022-06-14 11:20:00,223.27,223.27,222.22,222.82,9569.0,208.4803,208.4803,207.4999,208.0601,9569.0
2022-06-14 11:30:00,222.76,223.57,222.59,223.43,7423.0,208.0041,208.7604,207.8453,208.6297,7423.0
2022-06-14 11:40:00,223.43,223.74,222.91,222.91,6231.0,208.6297,208.9192,208.1441,208.1441,6231.0
2022-06-14 11:50:00,222.8,223.61,222.64,223.42,16172.0,208.0414,208.7978,207.892,208.6204,16172.0
2022-06-14 12:00:00,223.29,223.29,222.41,222.56,7403.0,208.499,208.499,207.6773,207.8173,7403.0
2022-06-14 12:10:00,222.62,223.01,222.18,222.62,21926.0,207.8734,208.2375,207.4625,207.8734,21926.0
2022-06-14 12:20:00,222.6,222.6,222.11,222.57,10785.0,207.8547,207.8547,207.3971,207.8267,10785.0
2022-06-14 12:30:00,222.56,222.85,222.17,222.2,11487.0,207.8173,208.0881,207.4532,207.4812,11487.0
2022-06-14 12:40:00,222.23,222.46,222.12,222.28,5263.0,207.5092,207.724,207.4065,207.5559,5263.0
2022-06-14 12:50:00,222.21,222.88,222.11,222.75,5003.0,207.4905,208.1161,207.3971,207.9947,5003.0
2022-06-14 13:00:00,222.73,222.93,222.18,222.93,7054.0,207.9761,208.1628,207.4625,208.1628,7054.0
2022-06-14 13:10:00,223.03,223.43,222.49,223.38,8942.0,208.2562,208.6297,207.752,208.583,8942.0
2022-06-14 13:20:00,223.38,223.57,222.9,222.93,6846.0,208.583,208.7604,208.1348,208.1628,6846.0
2022-06-14 13:30:00,222.82,222.9,222.05,222.14,9759.0,208.0601,208.1348,207.3411,207.4252,9759.0
2022-06-14 13:40:00,222.03,222.07,221.44,221.78,7229.0,207.3224,207.3598,206.7715,207.089,7229.0
2022-06-14 13:50:00,221.71,222.32,221.56,221.94,7713.0,207.0236,207.5932,206.8836,207.2384,7713.0
2022-06-14 14:00:00,222.03,222.83,221.91,222.71,8186.0,207.3224,208.0694,207.2104,207.9574,8186.0
2022-06-14 14:10:00,222.71,222.71,222.07,222.51,4846.0,207.9574,207.9574,207.3598,207.7706,4846.0
2022-06-14 14:20:00,222.48,222.77,222.18,222.53,7131.0,207.7426,208.0134,207.4625,207.7893,7131.0
2022-06-14 14:30:00,222.55,223.07,222.24,222.95,6494.0,207.808,208.2936,207.5185,208.1815,6494.0
2022-06-14 14:40:00,222.78,222.82,222.04,222.04,6514.0,208.0228,208.0601,207.3318,207.3318,6514.0
2022-06-14 14:50:00,222.06,222.39,221.92,222.09,8378.0,207.3505,207.6586,207.2197,207.3785,8378.0
2022-06-14 15:00:00,222.03,222.16,221.77,221.92,9148.0,207.3224,207.4438,207.0797,207.2197,9148.0
2022-06-14 15:10:00,221.97,222.08,221.44,221.46,12023.0,207.2664,207.3691,206.7715,206.7902,12023.0
2022-06-14 15:20:00,221.66,222.58,221.66,222.51,12060.0,206.977,207.836,206.977,207.7706,12060.0
2022-06-14 15:30:00,222.54,224.19,222.54,223.72,27971.0,207.7987,209.3394,207.7987,208.9005,27971.0
2022-06-14 15:40:00,223.77,223.94,222.85,223.42,17324.0,208.9472,209.1059,208.0881,208.6204,17324.0
2022-06-14 15:50:00,223.38,223.86,222.65,222.86,82595.0,208.583,209.0312,207.9014,208.0975,82595.0
2022-06-15 09:30:00,225.01,227.1,225.01,226.41,17527.0,210.105,212.0566,210.105,211.4123,17527.0
2022-06-15 09:40:00,226.8,228.68,226.7,228.27,19093.0,211.7765,213.5319,211.6831,213.1491,19093.0
2022-06-15 09:50:00,228.33,228.92,227.46,227.71,17044.0,213.2051,213.756,212.3928,212.6262,17044.0
2022-06-15 10:00:00,227.48,227.48,226.19,226.27,4289.0,212.4114,212.4114,211.2069,211.2816,4289.0
2022-06-15 10:10:00,226.25,226.39,225.8,225.82,3779.0,211.2629,211.3936,210.8427,210.8614,3779.0
2022-06-15 10:20:00,225.88,225.99,225.58,225.61,3727.0,210.9174,211.0201,210.6373,210.6653,3727.0
2022-06-15 10:30:00,225.46,225.46,225.04,225.24,6118.0,210.5252,210.5252,210.1331,210.3198,6118.0
2022-06-15 10:40:00,225.2,225.44,224.63,224.63,5667.0,210.2825,210.5066,209.7502,209.7502,5667.0
2022-06-15 10:50:00,224.64,224.67,223.6,224.14,4795.0,209.7596,209.7876,208.7884,209.2927,4795.0
2022-06-15 11:00:00,224.42,224.42,223.61,223.62,3985.0,209.5541,209.5541,208.7978,208.8071,3985.0
2022-06-15 11:10:00,223.56,223.79,222.51,222.51,5144.0,208.7511,208.9659,207.7706,207.7706,5144.0
2022-06-15 11:20:00,222.5,222.95,222.21,222.73,5844.0,207.7613,208.1815,207.4905,207.9761,5844.0
2022-06-15 11:30:00,222.76,222.76,222.17,222.24,5221.0,208.0041,208.0041,207.4532,207.5185,5221.0
2022-06-15 11:40:00,222.35,222.84,222.35,222.68,6841.0,207.6212,208.0788,207.6212,207.9294,6841.0
2022-06-15 11:50:00,222.61,223.03,222.6,222.83,3547.0,207.864,208.2562,207.8547,208.0694,3547.0
2022-06-15 12:00:00,222.72,222.89,222.53,222.64,5488.0,207.9667,208.1255,207.7893,207.892,5488.0
2022-06-15 12:10:00,222.79,223.42,222.79,223.14,3104.0,208.0321,208.6204,208.0321,208.3589,3104.0
2022-06-15 12:20:00,223.12,223.31,223.11,223.13,2207.0,208.3402,208.5177,208.3309,208.3496,2207.0
2022-06-15 12:30:00,223.02,223.37,222.87,223.12,4442.0,208.2469,208.5737,208.1068,208.3402,4442.0
2022-06-15 12:40:00,223.1,223.22,222.8,223.01,2171.0,208.3216,208.4336,208.0414,208.2375,2171.0
2022-06-15 12:50:00,222.87,222.89,222.29,222.48,5796.0,208.1068,208.1255,207.5652,207.7426,5796.0
2022-06-15 13:00:00,222.62,222.96,222.47,222.55,4696.0,207.8734,208.1908,207.7333,207.808,4696.0
2022-06-15 13:10:00,222.65,222.94,222.47,222.91,5663.0,207.9014,208.1722,207.7333,208.1441,5663.0
2022-06-15 13:20:00,222.92,223.18,222.82,223.07,3884.0,208.1535,208.3963,208.0601,208.2936,3884.0
2022-06-15 13:30:00,223.02,223.07,222.76,222.95,2642.0,208.2469,208.2936,208.0041,208.1815,2642.0
2022-06-15 13:40:00,222.95,223.15,222.84,222.84,5317.0,208.1815,208.3683,208.0788,208.0788,5317.0
2022-06-15 13:50:00,222.69,223.6,222.57,223.6,4710.0,207.9387,208.7884,207.8267,208.7884,4710.0
2022-06-15 14:00:00,223.59,224.78,222.19,222.53,10859.0,208.7791,209.8903,207.4718,207.7893,10859.0
2022-06-15 14:10:00,222.73,223.67,222.28,223.28,6162.0,207.9761,208.8538,207.5559,208.4896,6162.0
2022-06-15 14:20:00,223.2,223.64,222.2,222.35,8960.0,208.4149,208.8258,207.4812,207.6212,8960.0
2022-06-15 14:30:00,222.42,224.1,220.85,223.95,12022.0,207.6866,209.2553,206.2206,209.1153,12022.0
2022-06-15 14:40:00,223.77,226.07,223.48,225.05,9607.0,208.9472,211.0948,208.6764,210.1424,9607.0
2022-06-15 14:50:00,225.08,225.56,223.76,224.15,8662.0,210.1704,210.6186,208.9378,209.302,8662.0
2022-06-15 15:00:00,224.55,224.95,224.01,224.7,5926.0,209.6755,210.049,209.1713,209.8156,5926.0
2022-06-15 15:10:00,224.7,224.88,223.72,224.33,7664.0,209.8156,209.9837,208.9005,209.4701,7664.0
2022-06-15 15:20:00,224.56,226.38,224.56,226.38,11041.0,209.6849,211.3843,209.6849,211.3843,11041.0
2022-06-15 15:30:00,226.34,227.29,225.82,225.83,15964.0,211.3469,212.234,210.8614,210.8707,15964.0
2022-06-15 15:40:00,225.89,225.89,224.86,225.37,20588.0,210.9268,210.9268,209.965,210.4412,20588.0
2022-06-15 15:50:00,225.36,225.36,224.09,224.5,35091.0,210.4319,210.4319,209.246,209.6288,35091.0
2022-06-16 09:30:00,219.51,221.53,219.31,220.99,36075.0,204.9694,206.8556,204.7826,206.3513,36075.0
2022-06-16 09:40:00,220.87,223.17,220.87,222.83,18242.0,206.2393,208.3869,206.2393,208.0694,18242.0
2022-06-16 09:50:00,223.04,224.61,223.0,224.03,59187.0,208.2655,209.7315,208.2282,209.19,59187.0
2022-06-16 10:00:00,223.82,224.3,222.32,222.71,77341.0,208.9939,209.4421,207.5932,207.9574,77341.0
2022-06-16 10:10:00,222.66,222.74,222.11,222.46,14645.0,207.9107,207.9854,207.3971,207.724,14645.0
2022-06-16 10:20:00,222.48,223.84,222.47,223.06,16386.0,207.7426,209.0125,207.7333,208.2842,16386.0
2022-06-16 10:30:00,223.11,223.26,222.4,222.4,8966.0,208.3309,208.471,207.6679,207.6679,8966.0
2022-06-16 10:40:00,222.39,222.61,222.03,222.2,15626.0,207.6586,207.864,207.3224,207.4812,15626.0
2022-06-16 10:50:00,222.2,222.5,221.95,222.11,18186.0,207.4812,207.7613,207.2477,207.3971,18186.0
2022-06-16 11:00:00,222.11,222.7,222.1,222.44,5503.0,207.3971,207.9481,207.3878,207.7053,5503.0
2022-06-16 11:10:00,222.43,223.03,222.4,222.51,5210.0,207.6959,208.2562,207.6679,207.7706,5210.0
2022-06-16 11:20:00,222.56,223.29,222.55,222.9,5485.0,207.8173,208.499,207.808,208.1348,5485.0
2022-06-16 11:30:00,222.85,222.92,222.42,222.68,2877.0,208.0881,208.1535,207.6866,207.9294,2877.0
2022-06-16 11:40:00,222.78,222.78,222.2,222.43,11938.0,208.0228,208.0228,207.4812,207.6959,11938.0
2022-06-16 11:50:00,222.63,222.81,222.29,222.81,5056.0,207.8827,208.0508,207.5652,208.0508,5056.0
2022-06-16 12:00:00,222.62,223.1,222.34,222.34,6600.0,207.8734,208.3216,207.6119,207.6119,6600.0
2022-06-16 12:10:00,222.34,222.6,222.18,222.42,11421.0,207.6119,207.8547,207.4625,207.6866,11421.0
2022-06-16 12:20:00,222.25,222.67,222.18,222.67,5582.0,207.5279,207.92,207.4625,207.92,5582.0
2022-06-16 12:30:00,222.41,222.71,222.18,222.4,5574.0,207.6773,207.9574,207.4625,207.6679,5574.0
2022-06-16 12:40:00,222.24,222.7,222.22,222.7,6207.0,207.5185,207.9481,207.4999,207.9481,6207.0
2022-06-16 12:50:00,222.45,222.61,222.17,222.45,14230.0,207.7146,207.864,207.4532,207.7146,14230.0
2022-06-16 13:00:00,222.46,222.99,222.24,222.82,6594.0,207.724,208.2188,207.5185,208.0601,6594.0
2022-06-16 13:10:00,222.94,222.94,222.56,222.74,3943.0,208.1722,208.1722,207.8173,207.9854,3943.0
2022-06-16 13:20:00,222.74,223.21,222.2,223.01,24195.0,207.9854,208.4243,207.4812,208.2375,24195.0
2022-06-16 13:30:00,222.86,222.98,222.2,222.36,14015.0,208.0975,208.2095,207.4812,207.6306,14015.0
2022-06-16 13:40:00,222.51,222.6,222.18,222.6,16129.0,207.7706,207.8547,207.4625,207.8547,16129.0
2022-06-16 13:50:00,222.59,222.65,221.66,221.76,36581.0,207.8453,207.9014,206.977,207.0703,36581.0
2022-06-16 14:00:00,221.67,222.12,221.48,222.01,12284.0,206.9863,207.4065,206.8089,207.3038,12284.0
2022-06-16 14:10:00,222.0,222.57,221.99,222.56,7727.0,207.2944,207.8267,207.2851,207.8173,7727.0
2022-06-16 14:20:00,222.49,222.51,221.89,222.01,8565.0,207.752,207.7706,207.1917,207.3038,8565.0
2022-06-16 14:30:00,221.95,222.48,221.94,222.34,15042.0,207.2477,207.7426,207.2384,207.6119,15042.0
2022-06-16 14:40:00,222.41,222.92,221.84,221.87,14165.0,207.6773,208.1535,207.145,207.173,14165.0
2022-06-16 14:50:00,221.88,222.05,221.58,221.98,14523.0,207.1824,207.3411,206.9023,207.2758,14523.0
2022-06-16 15:00:00,222.19,222.63,222.12,222.58,15767.0,207.4718,207.8827,207.4065,207.836,15767.0
2022-06-16 15:10:00,222.71,223.07,222.24,222.65,9714.0,207.9574,208.2936,207.5185,207.9014,9714.0
2022-06-16 15:20:00,222.69,223.13,222.68,222.79,11760.0,207.9387,208.3496,207.9294,208.0321,11760.0
2022-06-16 15:30:00,222.65,222.76,222.1,222.48,23894.0,207.9014,208.0041,207.3878,207.7426,23894.0
2022-06-16 15:40:00,222.59,222.88,221.84,221.99,43233.0,207.8453,208.1161,207.145,207.2851,43233.0
2022-06-16 15:50:00,222.04,222.92,221.96,222.92,124226.0,207.3318,208.1535,207.2571,208.1535,124226.0
2022-06-17 09:30:00,220.07,222.34,220.05,220.47,293961.0,205.4923,207.6119,205.4736,205.8658,293961.0
2022-06-17 09:40:00,221.03,221.51,220.42,221.13,12788.0,206.3887,206.8369,205.8191,206.4821,12788.0
2022-06-17 09:50:00,221.23,221.62,220.83,221.34,12685.0,206.5754,206.9396,206.2019,206.6781,12685.0
2022-06-17 10:00:00,221.34,222.05,220.5,222.03,33984.0,206.6781,207.3411,205.8938,207.3224,33984.0
2022-06-17 10:10:00,222.34,222.74,221.91,221.91,10400.0,207.6119,207.9854,207.2104,207.2104,10400.0
2022-06-17 10:20:00,221.94,222.0,220.77,221.16,5623.0,207.2384,207.2944,206.1459,206.5101,5623.0
2022-06-17 10:30:00,221.23,221.25,220.48,220.97,19054.0,206.5754,206.5941,205.8751,206.3327,19054.0
2022-06-17 10:40:00,220.93,221.14,220.16,220.24,11468.0,206.2953,206.4914,205.5763,205.651,11468.0
2022-06-17 10:50:00,220.11,220.86,220.1,220.68,10015.0,205.5296,206.2299,205.5203,206.0619,10015.0
2022-06-17 11:00:00,220.54,221.94,220.37,221.94,7820.0,205.9311,207.2384,205.7724,207.2384,7820.0
2022-06-17 11:10:00,221.99,222.71,221.75,222.71,8634.0,207.2851,207.9574,207.061,207.9574,8634.0
2022-06-17 11:20:00,222.55,222.74,221.97,222.68,6777.0,207.808,207.9854,207.2664,207.9294,6777.0
2022-06-17 11:30:00,222.79,222.88,221.81,222.1,3414.0,208.0321,208.1161,207.117,207.3878,3414.0
2022-06-17 11:40:00,222.19,222.22,221.76,222.1,9853.0,207.4718,207.4999,207.0703,207.3878,9853.0
2022-06-17 11:50:00,222.19,222.35,221.61,222.19,29443.0,207.4718,207.6212,206.9303,207.4718,29443.0
2022-06-17 12:00:00,222.12,222.12,221.12,221.94,17670.0,207.4065,207.4065,206.4727,207.2384,17670.0
2022-06-17 12:10:00,221.97,222.26,221.57,221.6,18972.0,207.2664,207.5372,206.8929,206.9209,18972.0
2022-06-17 12:20:00,221.66,222.24,221.51,222.13,8250.0,206.977,207.5185,206.8369,207.4158,8250.0
2022-06-17 12:30:00,221.96,222.25,221.64,222.11,11626.0,207.2571,207.5279,206.9583,207.3971,11626.0
2022-06-17 12:40:00,222.0,222.26,221.62,221.98,6816.0,207.2944,207.5372,206.9396,207.2758,6816.0
2022-06-17 12:50:00,222.02,222.02,221.0,221.38,7588.0,207.3131,207.3131,206.3607,206.7155,7588.0
2022-06-17 13:00:00,221.37,222.79,221.33,222.66,4964.0,206.7062,208.0321,206.6688,207.9107,4964.0
2022-06-17 13:10:00,222.49,223.23,222.49,222.76,4555.0,207.752,208.443,207.752,208.0041,4555.0
2022-06-17 13:20:00,222.59,223.15,222.45,222.54,7316.0,207.8453,208.3683,207.7146,207.7987,7316.0
2022-06-17 13:30:00,222.43,222.77,222.16,222.47,2956.0,207.6959,208.0134,207.4438,207.7333,2956.0
2022-06-17 13:40:00,222.62,222.84,221.72,222.24,6163.0,207.8734,208.0788,207.033,207.5185,6163.0
2022-06-17 13:50:00,222.25,222.59,222.14,222.39,5773.0,207.5279,207.8453,207.4252,207.6586,5773.0
2022-06-17 14:00:00,222.49,222.84,222.34,222.84,4933.0,207.752,208.0788,207.6119,208.0788,4933.0
2022-06-17 14:10:00,222.77,222.92,222.41,222.71,5250.0,208.0134,208.1535,207.6773,207.9574,5250.0
2022-06-17 14:20:00,222.78,223.0,222.65,222.65,5435.0,208.0228,208.2282,207.9014,207.9014,5435.0
2022-06-17 14:30:00,222.58,223.08,222.42,223.08,7770.0,207.836,208.3029,207.6866,208.3029,7770.0
2022-06-17 14:40:00,223.16,223.33,222.6,222.72,10371.0,208.3776,208.5363,207.8547,207.9667,10371.0
2022-06-17 14:50:00,222.55,222.72,221.93,222.36,15351.0,207.808,207.9667,207.2291,207.6306,15351.0
2022-06-17 15:00:00,222.44,222.76,221.97,221.97,11340.0,207.7053,208.0041,207.2664,207.2664,11340.0
2022-06-17 15:10:00,221.93,222.0,221.16,221.85,26000.0,207.2291,207.2944,206.5101,207.1544,26000.0
2022-06-17 15:20:00,221.89,222.77,221.87,222.75,16057.0,207.1917,208.0134,207.173,207.9947,16057.0
2022-06-17 15:30:00,222.83,223.05,222.53,222.9,11742.0,208.0694,208.2749,207.7893,208.1348,11742.0
2022-06-17 15:40:00,222.99,223.16,222.43,222.51,13991.0,208.2188,208.3776,207.6959,207.7706,13991.0
2022-06-17 15:50:00,222.57,222.57,221.39,221.39,83851.0,207.8267,207.8267,206.7248,206.7248,83851.0
2022-06-21 09:30:00,225.24,225.24,223.18,224.34,25827.0,210.3198,210.3198,208.3963,209.4794,25827.0
2022-06-21 09:40:00,224.68,225.74,224.56,225.74,13750.0,209.7969,210.7867,209.6849,210.7867,13750.0
2022-06-21 09:50:00,225.52,226.05,224.82,226.03,17936.0,210.5813,211.0762,209.9276,211.0575,17936.0
2022-06-21 10:00:00,226.07,226.07,225.03,225.52,12541.0,211.0948,211.0948,210.1237,210.5813,12541.0
2022-06-21 10:10:00,225.44,225.67,224.46,224.46,11076.0,210.5066,210.7213,209.5915,209.5915,11076.0
2022-06-21 10:20:00,224.43,226.82,224.42,226.2,26984.0,209.5635,211.7951,209.5541,211.2162,26984.0
2022-06-21 10:30:00,226.29,226.46,225.3,225.5,6985.0,211.3003,211.459,210.3758,210.5626,6985.0
2022-06-21 10:40:00,225.56,225.95,225.29,225.54,12699.0,210.6186,210.9828,210.3665,210.5999,12699.0
2022-06-21 10:50:00,225.52,225.55,224.93,224.94,9088.0,210.5813,210.6093,210.0303,210.0397,9088.0
2022-06-21 11:00:00,224.97,225.24,224.63,224.79,13101.0,210.0677,210.3198,209.7502,209.8996,13101.0
2022-06-21 11:10:00,224.65,224.71,223.96,224.15,11513.0,209.7689,209.8249,209.1246,209.302,11513.0
2022-06-21 11:20:00,224.18,224.47,224.09,224.4,6413.0,209.33,209.6008,209.246,209.5354,6413.0
2022-06-21 11:30:00,224.44,224.77,224.26,224.34,4904.0,209.5728,209.8809,209.4047,209.4794,4904.0
2022-06-21 11:40:00,224.31,224.84,224.15,224.7,5712.0,209.4514,209.9463,209.302,209.8156,5712.0
2022-06-21 11:50:00,224.91,225.44,224.66,224.89,24574.0,210.0117,210.5066,209.7782,209.993,24574.0
2022-06-21 12:00:00,224.72,225.01,224.32,224.57,5345.0,209.8343,210.105,209.4607,209.6942,5345.0
2022-06-21 12:10:00,224.72,224.84,224.31,224.45,8695.0,209.8343,209.9463,209.4514,209.5821,8695.0
2022-06-21 12:20:00,224.33,224.46,224.14,224.43,4726.0,209.4701,209.5915,209.2927,209.5635,4726.0
2022-06-21 12:30:00,224.44,224.92,224.34,224.65,18757.0,209.5728,210.021,209.4794,209.7689,18757.0
2022-06-21 12:40:00,224.57,224.84,224.46,224.61,8767.0,209.6942,209.9463,209.5915,209.7315,8767.0
2022-06-21 12:50:00,224.52,225.19,224.52,225.13,7865.0,209.6475,210.2731,209.6475,210.2171,7865.0
2022-06-21 13:00:00,225.1,225.5,225.03,225.5,5486.0,210.1891,210.5626,210.1237,210.5626,5486.0
2022-06-21 13:10:00,225.44,225.73,225.24,225.3,6071.0,210.5066,210.7773,210.3198,210.3758,6071.0
2022-06-21 13:20:00,225.19,225.4,225.1,225.28,11729.0,210.2731,210.4692,210.1891,210.3572,11729.0
2022-06-21 13:30:00,225.28,225.52,225.05,225.06,3612.0,210.3572,210.5813,210.1424,210.1517,3612.0
2022-06-21 13:40:00,225.02,225.42,224.81,225.36,7073.0,210.1144,210.4879,209.9183,210.4319,7073.0
2022-06-21 13:50:00,225.21,225.22,224.67,224.83,6011.0,210.2918,210.3011,209.7876,209.937,6011.0
2022-06-21 14:00:00,224.67,225.3,224.54,225.16,13181.0,209.7876,210.3758,209.6662,210.2451,13181.0
2022-06-21 14:10:00,225.29,225.37,224.36,224.42,7166.0,210.3665,210.4412,209.4981,209.5541,7166.0
2022-06-21 14:20:00,224.42,224.9,224.42,224.89,4345.0,209.5541,210.0023,209.5541,209.993,4345.0
2022-06-21 14:30:00,224.89,225.01,224.53,224.76,6276.0,209.993,210.105,209.6568,209.8716,6276.0
2022-06-21 14:40:00,224.57,224.88,224.4,224.47,9472.0,209.6942,209.9837,209.5354,209.6008,9472.0
2022-06-21 14:50:00,224.53,224.86,224.52,224.68,5222.0,209.6568,209.965,209.6475,209.7969,5222.0
2022-06-21 15:00:00,224.75,224.83,224.55,224.65,4849.0,209.8623,209.937,209.6755,209.7689,4849.0
2022-06-21 15:10:00,224.66,225.0,224.66,224.71,7347.0,209.7782,210.0957,209.7782,209.8249,7347.0
2022-06-21 15:20:00,224.76,225.16,224.69,225.15,14714.0,209.8716,210.2451,209.8062,210.2358,14714.0
2022-06-21 15:30:00,225.21,225.27,224.6,224.76,15038.0,210.2918,210.3478,209.7222,209.8716,15038.0
2022-06-21 15:40:00,224.8,225.0,224.65,224.96,12935.0,209.909,210.0957,209.7689,210.0584,12935.0
2022-06-21 15:50:00,225.02,225.16,224.07,224.19,51431.0,210.1144,210.2451,209.2273,209.3394,51431.0
2022-06-22 09:30:00,221.23,223.09,221.23,221.81,24332.0,206.5754,208.3122,206.5754,207.117,24332.0
2022-06-22 09:40:00,222.06,223.22,221.74,223.01,42327.0,207.3505,208.4336,207.0517,208.2375,42327.0
2022-06-22 09:50:00,223.25,223.6,222.5,222.81,23215.0,208.4616,208.7884,207.7613,208.0508,23215.0
2022-06-22 10:00:00,222.88,223.41,222.5,223.06,25330.0,208.1161,208.611,207.7613,208.2842,25330.0
2022-06-22 10:10:00,223.06,224.29,222.92,224.29,12692.0,208.2842,209.4327,208.1535,209.4327,12692.0
2022-06-22 10:20:00,224.39,225.24,223.92,224.84,11624.0,209.5261,210.3198,209.0872,209.9463,11624.0
2022-06-22 10:30:00,224.74,225.77,224.34,225.76,7429.0,209.8529,210.8147,209.4794,210.8054,7429.0
2022-06-22 10:40:00,225.85,226.0,225.31,225.31,9438.0,210.8894,211.0295,210.3852,210.3852,9438.0
2022-06-22 10:50:00,225.56,225.68,224.82,225.12,9052.0,210.6186,210.7307,209.9276,210.2078,9052.0
2022-06-22 11:00:00,224.96,224.96,223.91,224.7,11236.0,210.0584,210.0584,209.0779,209.8156,11236.0
2022-06-22 11:10:00,224.74,225.15,224.64,225.15,10326.0,209.8529,210.2358,209.7596,210.2358,10326.0
2022-06-22 11:20:00,225.07,225.22,224.83,224.93,8454.0,210.1611,210.3011,209.937,210.0303,8454.0
2022-06-22 11:30:00,224.96,225.7,224.96,225.7,7023.0,210.0584,210.7493,210.0584,210.7493,7023.0
2022-06-22 11:40:00,225.7,225.79,224.74,224.97,4668.0,210.7493,210.8334,209.8529,210.0677,4668.0
2022-06-22 11:50:00,225.01,225.16,224.52,224.52,7371.0,210.105,210.2451,209.6475,209.6475,7371.0
2022-06-22 12:00:00,224.57,224.94,224.13,224.43,17230.0,209.6942,210.0397,209.2833,209.5635,17230.0
2022-06-22 12:10:00,224.5,225.08,224.39,225.08,7506.0,209.6288,210.1704,209.5261,210.1704,7506.0
2022-06-22 12:20:00,225.07,225.56,224.91,225.27,3616.0,210.1611,210.6186,210.0117,210.3478,3616.0
2022-06-22 12:30:00,225.25,225.66,225.12,225.25,8934.0,210.3291,210.712,210.2078,210.3291,8934.0
2022-06-22 12:40:00,225.27,225.82,225.23,225.41,6790.0,210.3478,210.8614,210.3105,210.4785,6790.0
2022-06-22 12:50:00,225.52,225.76,225.36,225.64,6567.0,210.5813,210.8054,210.4319,210.6933,6567.0
2022-06-22 13:00:00,225.87,225.9,225.37,225.57,7178.0,210.9081,210.9361,210.4412,210.6279,7178.0
2022-06-22 13:10:00,225.53,225.87,225.39,225.87,2069.0,210.5906,210.9081,210.4599,210.9081,2069.0
2022-06-22 13:20:00,225.87,226.03,225.76,225.76,6980.0,210.9081,211.0575,210.8054,210.8054,6980.0
2022-06-22 13:30:00,225.74,225.81,225.4,225.74,7087.0,210.7867,210.852,210.4692,210.7867,7087.0
2022-06-22 13:40:00,225.75,226.16,225.68,226.16,28383.0,210.796,211.1789,210.7307,211.1789,28383.0
2022-06-22 13:50:00,226.14,226.14,225.49,225.85,7235.0,211.1602,211.1602,210.5532,210.8894,7235.0
2022-06-22 14:00:00,225.79,226.09,225.49,226.05,7355.0,210.8334,211.1135,210.5532,211.0762,7355.0
2022-06-22 14:10:00,225.95,226.01,225.65,225.78,7634.0,210.9828,211.0388,210.7026,210.824,7634.0
2022-06-22 14:20:00,225.69,225.69,225.16,225.19,14013.0,210.74,210.74,210.2451,210.2731,14013.0
2022-06-22 14:30:00,225.25,225.43,225.21,225.34,9128.0,210.3291,210.4972,210.2918,210.4132,9128.0
2022-06-22 14:40:00,225.34,225.71,225.26,225.38,18531.0,210.4132,210.7587,210.3385,210.4505,18531.0
2022-06-22 14:50:00,225.31,225.75,225.3,225.63,8099.0,210.3852,210.796,210.3758,210.684,8099.0
2022-06-22 15:00:00,225.63,225.72,225.24,225.26,10274.0,210.684,210.768,210.3198,210.3385,10274.0
2022-06-22 15:10:00,225.26,225.36,225.07,225.12,9609.0,210.3385,210.4319,210.1611,210.2078,9609.0
2022-06-22 15:20:00,225.13,225.32,224.64,224.74,7348.0,210.2171,210.3945,209.7596,209.8529,7348.0
2022-06-22 15:30:00,224.7,225.07,224.61,224.71,15031.0,209.8156,210.1611,209.7315,209.8249,15031.0
2022-06-22 15:40:00,224.72,224.79,224.17,224.32,12598.0,209.8343,209.8996,209.3207,209.4607,12598.0
2022-06-22 15:50:00,224.17,224.73,223.92,224.07,72090.0,209.3207,209.8436,209.0872,209.2273,72090.0
2022-06-23 09:30:00,224.84,225.91,224.39,225.48,35096.0,209.9463,210.9454,209.5261,210.5439,35096.0
2022-06-23 09:40:00,225.32,225.73,224.14,225.29,22646.0,210.3945,210.7773,209.2927,210.3665,22646.0
2022-06-23 09:50:00,225.18,225.18,223.57,224.48,14256.0,210.2638,210.2638,208.7604,209.6102,14256.0
2022-06-23 10:00:00,224.63,224.76,222.35,222.58,14278.0,209.7502,209.8716,207.6212,207.836,14278.0
2022-06-23 10:10:00,222.34,222.57,221.93,222.36,4527.0,207.6119,207.8267,207.2291,207.6306,4527.0
2022-06-23 10:20:00,222.42,223.05,222.31,222.7,6172.0,207.6866,208.2749,207.5839,207.9481,6172.0
2022-06-23 10:30:00,222.9,223.0,222.4,223.0,7380.0,208.1348,208.2282,207.6679,208.2282,7380.0
2022-06-23 10:40:00,223.13,223.47,222.73,222.95,4792.0,208.3496,208.6671,207.9761,208.1815,4792.0
2022-06-23 10:50:00,222.97,224.03,222.77,223.53,10456.0,208.2002,209.19,208.0134,208.7231,10456.0
2022-06-23 11:00:00,223.41,223.62,223.14,223.62,5676.0,208.611,208.8071,208.3589,208.8071,5676.0
2022-06-23 11:10:00,223.51,223.98,223.28,223.65,9907.0,208.7044,209.1433,208.4896,208.8351,9907.0
2022-06-23 11:20:00,223.65,223.75,223.12,223.53,7175.0,208.8351,208.9285,208.3402,208.7231,7175.0
2022-06-23 11:30:00,223.67,223.67,222.3,222.59,11268.0,208.8538,208.8538,207.5746,207.8453,11268.0
2022-06-23 11:40:00,222.49,222.86,222.47,222.55,5790.0,207.752,208.0975,207.7333,207.808,5790.0
2022-06-23 11:50:00,222.48,222.63,221.89,221.89,9515.0,207.7426,207.8827,207.1917,207.1917,9515.0
2022-06-23 12:00:00,222.06,222.14,221.68,222.0,11382.0,207.3505,207.4252,206.9956,207.2944,11382.0
2022-06-23 12:10:00,222.03,222.7,222.03,222.7,8123.0,207.3224,207.9481,207.3224,207.9481,8123.0
2022-06-23 12:20:00,222.49,222.59,221.72,221.84,8638.0,207.752,207.8453,207.033,207.145,8638.0
2022-06-23 12:30:00,221.65,221.81,220.9,220.92,7009.0,206.9676,207.117,206.2673,206.286,7009.0
2022-06-23 12:40:00,220.89,221.06,220.4,220.7,8081.0,206.258,206.4167,205.8004,206.0805,8081.0
2022-06-23 12:50:00,220.7,220.7,220.08,220.38,9468.0,206.0805,206.0805,205.5016,205.7817,9468.0
2022-06-23 13:00:00,220.34,220.75,220.12,220.69,8223.0,205.7444,206.1272,205.539,206.0712,8223.0
2022-06-23 13:10:00,220.7,220.89,220.59,220.7,4590.0,206.0805,206.258,205.9778,206.0805,4590.0
2022-06-23 13:20:00,220.7,221.06,220.37,220.5,13382.0,206.0805,206.4167,205.7724,205.8938,13382.0
2022-06-23 13:30:00,220.67,220.84,220.23,220.35,7989.0,206.0525,206.2113,205.6417,205.7537,7989.0
2022-06-23 13:40:00,220.46,220.64,220.25,220.56,7096.0,205.8564,206.0245,205.6604,205.9498,7096.0
2022-06-23 13:50:00,220.64,221.19,220.64,221.08,6552.0,206.0245,206.5381,206.0245,206.4354,6552.0
2022-06-23 14:00:00,221.1,221.39,220.84,221.39,7564.0,206.454,206.7248,206.2113,206.7248,7564.0
2022-06-23 14:10:00,221.42,221.58,221.07,221.13,11906.0,206.7528,206.9023,206.426,206.4821,11906.0
2022-06-23 14:20:00,221.11,221.27,220.9,221.18,9531.0,206.4634,206.6128,206.2673,206.5287,9531.0
2022-06-23 14:30:00,221.2,221.71,221.19,221.56,9629.0,206.5474,207.0236,206.5381,206.8836,9629.0
2022-06-23 14:40:00,221.57,221.69,221.34,221.52,11680.0,206.8929,207.005,206.6781,206.8462,11680.0
2022-06-23 14:50:00,221.63,221.67,221.45,221.66,6494.0,206.9489,206.9863,206.7809,206.977,6494.0
2022-06-23 15:00:00,221.64,221.82,221.46,221.61,6941.0,206.9583,207.1264,206.7902,206.9303,6941.0
2022-06-23 15:10:00,221.64,221.69,221.18,221.56,13286.0,206.9583,207.005,206.5287,206.8836,13286.0
2022-06-23 15:20:00,221.6,221.97,221.55,221.85,13261.0,206.9209,207.2664,206.8742,207.1544,13261.0
2022-06-23 15:30:00,221.79,222.28,221.73,221.74,16653.0,207.0983,207.5559,207.0423,207.0517,16653.0
2022-06-23 15:40:00,221.79,221.93,221.25,221.58,48045.0,207.0983,207.2291,206.5941,206.9023,48045.0
2022-06-23 15:50:00,221.45,221.83,221.15,221.73,112240.0,206.7809,207.1357,206.5007,207.0423,112240.0
2022-06-24 09:30:00,222.5,225.25,222.5,225.25,41221.0,207.7613,210.3291,207.7613,210.3291,41221.0
2022-06-24 09:40:00,225.26,226.85,225.23,226.49,27788.0,210.3385,211.8232,210.3105,211.487,27788.0
2022-06-24 09:50:00,226.64,227.15,226.27,227.15,22998.0,211.6271,212.1033,211.2816,212.1033,22998.0
2022-06-24 10:00:00,227.12,229.02,227.01,228.75,50383.0,212.0753,213.8494,211.9726,213.5973,50383.0
2022-06-24 10:10:00,228.69,229.71,228.37,229.71,22004.0,213.5413,214.4937,213.2425,214.4937,22004.0
2022-06-24 10:20:00,229.68,230.56,229.67,229.75,23470.0,214.4657,215.2874,214.4564,214.5311,23470.0
2022-06-24 10:30:00,229.93,230.4,229.35,229.59,23741.0,214.6991,215.138,214.1576,214.3817,23741.0
2022-06-24 10:40:00,229.5,230.18,229.38,230.01,19686.0,214.2976,214.9326,214.1856,214.7738,19686.0
2022-06-24 10:50:00,229.94,230.05,229.43,229.57,6221.0,214.7085,214.8112,214.2323,214.363,6221.0
2022-06-24 11:00:00,229.49,229.52,228.89,229.31,5632.0,214.2883,214.3163,213.728,214.1202,5632.0
2022-06-24 11:10:00,229.39,229.59,229.12,229.54,7396.0,214.1949,214.3817,213.9428,214.335,7396.0
2022-06-24 11:20:00,229.56,230.31,229.56,230.27,28798.0,214.3536,215.054,214.3536,215.0166,28798.0
2022-06-24 11:30:00,230.32,230.68,229.98,230.42,6836.0,215.0633,215.3995,214.7458,215.1567,6836.0
2022-06-24 11:40:00,230.46,231.08,230.43,230.72,7846.0,215.194,215.773,215.166,215.4368,7846.0
2022-06-24 11:50:00,230.67,230.91,230.53,230.7,6684.0,215.3901,215.6142,215.2594,215.4181,6684.0
2022-06-24 12:00:00,230.81,231.06,230.6,230.9,8176.0,215.5208,215.7543,215.3248,215.6049,8176.0
2022-06-24 12:10:00,230.82,231.06,230.62,231.06,10179.0,215.5302,215.7543,215.3434,215.7543,10179.0
2022-06-24 12:20:00,231.0,231.0,230.65,230.68,12834.0,215.6983,215.6983,215.3714,215.3995,12834.0
2022-06-24 12:30:00,230.62,230.81,230.25,230.28,19768.0,215.3434,215.5208,214.9979,215.026,19768.0
2022-06-24 12:40:00,230.27,230.31,229.77,229.99,10502.0,215.0166,215.054,214.5497,214.7552,10502.0
2022-06-24 12:50:00,230.08,230.35,229.93,230.11,6119.0,214.8392,215.0913,214.6991,214.8672,6119.0
2022-06-24 13:00:00,230.11,230.49,230.11,230.31,3542.0,214.8672,215.222,214.8672,215.054,3542.0
2022-06-24 13:10:00,230.36,230.36,229.82,229.82,8700.0,215.1007,215.1007,214.5964,214.5964,8700.0
2022-06-24 13:20:00,229.81,230.06,229.57,229.87,8782.0,214.5871,214.8205,214.363,214.6431,8782.0
2022-06-24 13:30:00,229.96,230.17,229.73,229.97,14684.0,214.7271,214.9232,214.5124,214.7365,14684.0
2022-06-24 13:40:00,229.93,230.23,229.93,230.08,5500.0,214.6991,214.9793,214.6991,214.8392,5500.0
2022-06-24 13:50:00,229.97,230.28,229.86,229.95,10193.0,214.7365,215.026,214.6338,214.7178,10193.0
2022-06-24 14:00:00,230.15,230.56,229.95,230.28,11123.0,214.9046,215.2874,214.7178,215.026,11123.0
2022-06-24 14:10:00,230.27,230.35,229.92,229.99,6827.0,215.0166,215.0913,214.6898,214.7552,6827.0
2022-06-24 14:20:00,230.08,230.31,229.91,230.31,4549.0,214.8392,215.054,214.6805,215.054,4549.0
2022-06-24 14:30:00,230.33,230.59,230.33,230.52,4554.0,215.0726,215.3154,215.0726,215.2501,4554.0
2022-06-24 14:40:00,230.39,230.65,230.37,230.48,4958.0,215.1287,215.3714,215.11,215.2127,4958.0
2022-06-24 14:50:00,230.52,230.75,230.49,230.61,5976.0,215.2501,215.4648,215.222,215.3341,5976.0
2022-06-24 15:00:00,230.58,230.65,230.44,230.58,10016.0,215.3061,215.3714,215.1754,215.3061,10016.0
2022-06-24 15:10:00,230.6,230.6,230.14,230.36,23892.0,215.3248,215.3248,214.8952,215.1007,23892.0
2022-06-24 15:20:00,230.38,230.38,230.11,230.18,9923.0,215.1193,215.1193,214.8672,214.9326,9923.0
2022-06-24 15:30:00,230.2,230.46,230.19,230.46,16796.0,214.9513,215.194,214.9419,215.194,16796.0
2022-06-24 15:40:00,230.47,230.64,230.22,230.23,29511.0,215.2034,215.3621,214.9699,214.9793,29511.0
2022-06-24 15:50:00,230.3,230.65,229.96,230.52,120179.0,215.0446,215.3714,214.7271,215.2501,120179.0
2022-06-27 09:30:00,230.7,231.04,228.99,229.23,22368.0,215.4181,215.7356,213.8214,214.0455,22368.0
2022-06-27 09:40:00,229.17,229.38,227.66,227.9,9297.0,213.9895,214.1856,212.5795,212.8036,9297.0
2022-06-27 09:50:00,227.95,228.29,227.38,228.22,11297.0,212.8503,213.1678,212.3181,213.1024,11297.0
2022-06-27 10:00:00,228.59,229.0,227.92,228.1,6377.0,213.4479,213.8307,212.8223,212.9904,6377.0
2022-06-27 10:10:00,228.01,228.01,226.64,227.36,11341.0,212.9063,212.9063,211.6271,212.2994,11341.0
2022-06-27 10:20:00,227.36,227.99,227.24,227.76,5436.0,212.2994,212.8876,212.1873,212.6729,5436.0
2022-06-27 10:30:00,227.83,228.14,227.54,227.65,5271.0,212.7382,213.0277,212.4675,212.5702,5271.0
2022-06-27 10:40:00,227.65,228.53,227.65,228.32,9078.0,212.5702,213.3919,212.5702,213.1958,9078.0
2022-06-27 10:50:00,228.41,228.6,227.98,228.12,9338.0,213.2798,213.4572,212.8783,213.009,9338.0
2022-06-27 11:00:00,228.16,228.18,227.56,227.82,9859.0,213.0464,213.0651,212.4861,212.7289,9859.0
2022-06-27 11:10:00,227.7,228.0,227.47,228.0,9900.0,212.6169,212.897,212.4021,212.897,9900.0
2022-06-27 11:20:00,227.95,228.4,227.88,228.01,6863.0,212.8503,213.2705,212.7849,212.9063,6863.0
2022-06-27 11:30:00,228.05,228.08,227.52,227.88,5318.0,212.9437,212.9717,212.4488,212.7849,5318.0
2022-06-27 11:40:00,227.88,228.25,227.88,228.03,6458.0,212.7849,213.1304,212.7849,212.925,6458.0
2022-06-27 11:50:00,227.96,228.2,227.84,228.11,2246.0,212.8596,213.0837,212.7476,212.9997,2246.0
2022-06-27 12:00:00,228.12,228.21,227.67,227.9,5156.0,213.009,213.0931,212.5888,212.8036,5156.0
2022-06-27 12:10:00,227.92,228.33,227.89,228.17,6910.0,212.8223,213.2051,212.7943,213.0557,6910.0
2022-06-27 12:20:00,228.3,228.44,227.93,228.02,6100.0,213.1771,213.3078,212.8316,212.9157,6100.0
2022-06-27 12:30:00,227.97,227.97,227.24,227.38,5139.0,212.869,212.869,212.1873,212.3181,5139.0
2022-06-27 12:40:00,227.51,227.76,227.31,227.31,5923.0,212.4394,212.6729,212.2527,212.2527,5923.0
2022-06-27 12:50:00,227.31,227.67,227.21,227.32,7602.0,212.2527,212.5888,212.1593,212.262,7602.0
2022-06-27 13:00:00,227.31,227.31,226.77,226.85,7466.0,212.2527,212.2527,211.7485,211.8232,7466.0
2022-06-27 13:10:00,226.96,227.53,226.92,227.53,11126.0,211.9259,212.4581,211.8885,212.4581,11126.0
2022-06-27 13:20:00,227.48,227.5,227.15,227.24,15260.0,212.4114,212.4301,212.1033,212.1873,15260.0
2022-06-27 13:30:00,227.24,227.24,226.9,227.02,8575.0,212.1873,212.1873,211.8698,211.9819,8575.0
2022-06-27 13:40:00,227.02,227.07,226.63,226.9,9100.0,211.9819,212.0286,211.6177,211.8698,9100.0
2022-06-27 13:50:00,226.93,227.16,226.84,227.14,9887.0,211.8979,212.1126,211.8138,212.0939,9887.0
2022-06-27 14:00:00,227.06,227.18,226.83,227.14,13868.0,212.0192,212.1313,211.8045,212.0939,13868.0
2022-06-27 14:10:00,227.1,227.63,226.99,227.53,15052.0,212.0566,212.5515,211.9539,212.4581,15052.0
2022-06-27 14:20:00,227.58,227.69,227.42,227.42,8406.0,212.5048,212.6075,212.3554,212.3554,8406.0
2022-06-27 14:30:00,227.47,228.24,227.39,227.92,8516.0,212.4021,213.1211,212.3274,212.8223,8516.0
2022-06-27 14:40:00,227.89,227.91,227.58,227.7,8304.0,212.7943,212.8129,212.5048,212.6169,8304.0
2022-06-27 14:50:00,227.63,227.76,227.36,227.57,6915.0,212.5515,212.6729,212.2994,212.4955,6915.0
2022-06-27 15:00:00,227.56,227.56,226.85,227.25,11274.0,212.4861,212.4861,211.8232,212.1967,11274.0
2022-06-27 15:10:00,227.21,227.9,227.21,227.86,11533.0,212.1593,212.8036,212.1593,212.7663,11533.0
2022-06-27 15:20:00,227.84,227.95,227.57,227.85,10762.0,212.7476,212.8503,212.4955,212.7569,10762.0
2022-06-27 15:30:00,227.87,227.87,227.23,227.42,11950.0,212.7756,212.7756,212.178,212.3554,11950.0
2022-06-27 15:40:00,227.36,228.25,227.34,227.98,16196.0,212.2994,213.1304,212.2807,212.8783,16196.0
2022-06-27 15:50:00,227.95,227.95,227.25,227.7,48751.0,212.8503,212.8503,212.1967,212.6169,48751.0
2022-06-28 09:30:00,231.15,233.68,229.81,233.44,20969.0,215.8383,218.2007,214.5871,217.9766,20969.0
2022-06-28 09:40:00,233.23,233.44,232.24,232.86,16233.0,217.7805,217.9766,216.8561,217.435,16233.0
2022-06-28 09:50:00,232.74,233.78,232.74,233.55,12665.0,217.323,218.2941,217.323,218.0793,12665.0
2022-06-28 10:00:00,233.66,233.88,232.55,232.66,22059.0,218.1821,218.3875,217.1456,217.2483,22059.0
2022-06-28 10:10:00,232.6,232.83,232.14,232.15,15627.0,217.1923,217.407,216.7627,216.7721,15627.0
2022-06-28 10:20:00,232.05,232.05,230.87,231.73,23787.0,216.6787,216.6787,215.5769,216.3799,23787.0
2022-06-28 10:30:00,231.66,231.73,231.0,231.52,16321.0,216.3145,216.3799,215.6983,216.1838,16321.0
2022-06-28 10:40:00,231.63,231.84,230.56,231.03,6899.0,216.2865,216.4826,215.2874,215.7263,6899.0
2022-06-28 10:50:00,230.93,230.93,230.12,230.41,8331.0,215.6329,215.6329,214.8765,215.1473,8331.0
2022-06-28 11:00:00,230.29,230.66,229.98,230.48,11490.0,215.0353,215.3808,214.7458,215.2127,11490.0
2022-06-28 11:10:00,230.54,230.99,230.54,230.74,7867.0,215.2687,215.6889,215.2687,215.4555,7867.0
2022-06-28 11:20:00,230.76,230.76,229.14,229.47,19681.0,215.4742,215.4742,213.9615,214.2696,19681.0
2022-06-28 11:30:00,229.48,230.21,229.42,229.69,10334.0,214.2789,214.9606,214.2229,214.475,10334.0
2022-06-28 11:40:00,229.65,230.06,229.59,230.0,6562.0,214.4377,214.8205,214.3817,214.7645,6562.0
2022-06-28 11:50:00,229.92,229.95,229.6,229.74,6027.0,214.6898,214.7178,214.391,214.5217,6027.0
2022-06-28 12:00:00,229.66,230.21,229.6,230.21,12360.0,214.447,214.9606,214.391,214.9606,12360.0
2022-06-28 12:10:00,230.24,230.72,230.05,230.38,10180.0,214.9886,215.4368,214.8112,215.1193,10180.0
2022-06-28 12:20:00,230.44,230.82,230.35,230.82,7118.0,215.1754,215.5302,215.0913,215.5302,7118.0
2022-06-28 12:30:00,230.85,230.92,230.15,230.15,10371.0,215.5582,215.6236,214.9046,214.9046,10371.0
2022-06-28 12:40:00,230.17,230.61,230.17,230.49,4026.0,214.9232,215.3341,214.9232,215.222,4026.0
2022-06-28 12:50:00,230.53,230.53,230.15,230.28,4087.0,215.2594,215.2594,214.9046,215.026,4087.0
2022-06-28 13:00:00,230.31,230.47,229.86,229.91,8654.0,215.054,215.2034,214.6338,214.6805,8654.0
2022-06-28 13:10:00,229.91,229.94,229.64,229.73,3611.0,214.6805,214.7085,214.4283,214.5124,3611.0
2022-06-28 13:20:00,229.62,229.87,229.23,229.81,6828.0,214.4097,214.6431,214.0455,214.5871,6828.0
2022-06-28 13:30:00,229.7,229.77,229.32,229.32,5874.0,214.4844,214.5497,214.1295,214.1295,5874.0
2022-06-28 13:40:00,229.42,229.77,229.35,229.68,4368.0,214.2229,214.5497,214.1576,214.4657,4368.0
2022-06-28 13:50:00,229.65,229.77,229.42,229.43,4737.0,214.4377,214.5497,214.2229,214.2323,4737.0
2022-06-28 14:00:00,229.34,229.78,229.03,229.03,6782.0,214.1482,214.5591,213.8588,213.8588,6782.0
2022-06-28 14:10:00,228.91,229.1,228.33,228.37,6198.0,213.7467,213.9241,213.2051,213.2425,6198.0
2022-06-28 14:20:00,228.33,228.41,227.5,227.69,9773.0,213.2051,213.2798,212.4301,212.6075,9773.0
2022-06-28 14:30:00,227.61,227.61,227.37,227.47,4796.0,212.5328,212.5328,212.3087,212.4021,4796.0
2022-06-28 14:40:00,227.42,227.65,226.99,227.63,9143.0,212.3554,212.5702,211.9539,212.5515,9143.0
2022-06-28 14:50:00,227.68,227.72,227.36,227.52,18321.0,212.5982,212.6355,212.2994,212.4488,18321.0
2022-06-28 15:00:00,227.43,227.43,226.61,226.84,12351.0,212.3647,212.3647,211.5991,211.8138,12351.0
2022-06-28 15:10:00,226.85,227.03,226.65,227.0,13435.0,211.8232,211.9912,211.6364,211.9632,13435.0
2022-06-28 15:20:00,226.91,227.23,226.73,227.03,12736.0,211.8792,212.178,211.7111,211.9912,12736.0
2022-06-28 15:30:00,226.97,227.04,226.52,226.81,26342.0,211.9352,212.0006,211.515,211.7858,26342.0
2022-06-28 15:40:00,226.84,226.92,226.14,226.39,32491.0,211.8138,211.8885,211.1602,211.3936,32491.0
2022-06-28 15:50:00,226.39,226.64,226.0,226.39,78436.0,211.3936,211.6271,211.0295,211.3936,78436.0
2022-06-29 09:30:00,227.19,227.2,223.77,223.77,14799.0,212.1406,212.15,208.9472,208.9472,14799.0
2022-06-29 09:40:00,223.47,224.01,223.21,223.73,6511.0,208.6671,209.1713,208.4243,208.9098,6511.0
2022-06-29 09:50:00,224.02,225.69,223.69,225.6,21380.0,209.1806,210.74,208.8725,210.656,21380.0
2022-06-29 10:00:00,225.28,225.72,224.78,224.78,5192.0,210.3572,210.768,209.8903,209.8903,5192.0
2022-06-29 10:10:00,224.59,225.41,224.5,225.0,6572.0,209.7129,210.4785,209.6288,210.0957,6572.0
2022-06-29 10:20:00,225.07,226.37,224.94,226.34,12048.0,210.1611,211.375,210.0397,211.3469,12048.0
2022-06-29 10:30:00,226.58,227.0,225.93,226.11,9746.0,211.571,211.9632,210.9641,211.1322,9746.0
2022-06-29 10:40:00,226.37,226.78,226.05,226.05,10420.0,211.375,211.7578,211.0762,211.0762,10420.0
2022-06-29 10:50:00,226.21,226.44,225.94,226.1,7479.0,211.2256,211.4403,210.9734,211.1228,7479.0
2022-06-29 11:00:00,226.09,226.51,225.82,226.39,8114.0,211.1135,211.5057,210.8614,211.3936,8114.0
2022-06-29 11:10:00,226.37,226.78,226.27,226.31,5538.0,211.375,211.7578,211.2816,211.3189,5538.0
2022-06-29 11:20:00,226.0,226.2,225.43,226.17,4228.0,211.0295,211.2162,210.4972,211.1882,4228.0
2022-06-29 11:30:00,226.07,226.5,226.01,226.43,7402.0,211.0948,211.4963,211.0388,211.431,7402.0
2022-06-29 11:40:00,226.32,226.53,226.1,226.12,3433.0,211.3283,211.5244,211.1228,211.1415,3433.0
2022-06-29 11:50:00,226.25,226.59,226.02,226.31,3714.0,211.2629,211.5804,211.0481,211.3189,3714.0
2022-06-29 12:00:00,226.37,226.46,226.03,226.19,3986.0,211.375,211.459,211.0575,211.2069,3986.0
2022-06-29 12:10:00,226.24,226.29,225.96,226.15,2923.0,211.2536,211.3003,210.9921,211.1695,2923.0
2022-06-29 12:20:00,226.29,226.34,225.66,225.75,2988.0,211.3003,211.3469,210.712,210.796,2988.0
2022-06-29 12:30:00,225.79,226.58,225.79,226.48,3055.0,210.8334,211.571,210.8334,211.4777,3055.0
2022-06-29 12:40:00,226.44,226.44,226.03,226.03,1601.0,211.4403,211.4403,211.0575,211.0575,1601.0
2022-06-29 12:50:00,226.18,226.44,226.14,226.2,2590.0,211.1975,211.4403,211.1602,211.2162,2590.0
2022-06-29 13:00:00,226.16,226.56,226.01,226.56,10438.0,211.1789,211.5524,211.0388,211.5524,10438.0
2022-06-29 13:10:00,226.59,226.86,225.99,226.21,5866.0,211.5804,211.8325,211.0201,211.2256,5866.0
2022-06-29 13:20:00,226.18,226.79,226.18,226.79,4941.0,211.1975,211.7671,211.1975,211.7671,4941.0
2022-06-29 13:30:00,226.7,226.98,226.58,226.98,4679.0,211.6831,211.9445,211.571,211.9445,4679.0
2022-06-29 13:40:00,227.04,227.65,226.95,227.63,7898.0,212.0006,212.5702,211.9165,212.5515,7898.0
2022-06-29 13:50:00,227.68,228.16,227.53,228.03,12451.0,212.5982,213.0464,212.4581,212.925,12451.0
2022-06-29 14:00:00,228.01,228.45,228.01,228.14,8145.0,212.9063,213.3172,212.9063,213.0277,8145.0
2022-06-29 14:10:00,228.08,228.17,227.81,228.06,11273.0,212.9717,213.0557,212.7196,212.953,11273.0
2022-06-29 14:20:00,227.99,227.99,227.59,227.79,5795.0,212.8876,212.8876,212.5141,212.7009,5795.0
2022-06-29 14:30:00,227.84,227.87,227.59,227.59,5803.0,212.7476,212.7756,212.5141,212.5141,5803.0
2022-06-29 14:40:00,227.62,227.66,227.21,227.3,7327.0,212.5422,212.5795,212.1593,212.2433,7327.0
2022-06-29 14:50:00,227.24,227.63,227.19,227.44,3209.0,212.1873,212.5515,212.1406,212.3741,3209.0
2022-06-29 15:00:00,227.42,227.52,227.08,227.5,8461.0,212.3554,212.4488,212.0379,212.4301,8461.0
2022-06-29 15:10:00,227.4,227.93,227.3,227.47,11561.0,212.3367,212.8316,212.2433,212.4021,11561.0
2022-06-29 15:20:00,227.53,227.86,227.44,227.8,21970.0,212.4581,212.7663,212.3741,212.7102,21970.0
2022-06-29 15:30:00,227.8,227.8,227.22,227.56,17112.0,212.7102,212.7102,212.1686,212.4861,17112.0
2022-06-29 15:40:00,227.54,227.54,226.85,227.0,20773.0,212.4675,212.4675,211.8232,211.9632,20773.0
2022-06-29 15:50:00,227.13,227.67,226.63,227.15,72787.0,212.0846,212.5888,211.6177,212.1033,72787.0
2022-06-30 09:30:00,224.6,225.91,223.2,223.85,12537.0,209.7222,210.9454,208.4149,209.0219,12537.0
2022-06-30 09:40:00,223.53,224.77,223.25,224.24,3961.0,208.7231,209.8809,208.4616,209.386,3961.0
2022-06-30 09:50:00,224.19,224.73,224.01,224.56,8154.0,209.3394,209.8436,209.1713,209.6849,8154.0
2022-06-30 10:00:00,224.49,224.49,223.5,223.94,8844.0,209.6195,209.6195,208.6951,209.1059,8844.0
2022-06-30 10:10:00,224.23,225.01,223.99,225.01,4320.0,209.3767,210.105,209.1526,210.105,4320.0
2022-06-30 10:20:00,224.77,224.77,223.9,224.33,10631.0,209.8809,209.8809,209.0686,209.4701,10631.0
2022-06-30 10:30:00,224.44,225.05,223.75,223.76,12638.0,209.5728,210.1424,208.9285,208.9378,12638.0
2022-06-30 10:40:00,223.69,223.81,223.34,223.55,17333.0,208.8725,208.9845,208.5457,208.7418,17333.0
2022-06-30 10:50:00,223.63,224.3,223.58,224.3,10594.0,208.8165,209.4421,208.7698,209.4421,10594.0
2022-06-30 11:00:00,224.15,224.61,223.87,224.48,11079.0,209.302,209.7315,209.0406,209.6102,11079.0
2022-06-30 11:10:00,224.42,224.99,224.02,224.61,8747.0,209.5541,210.0864,209.1806,209.7315,8747.0
2022-06-30 11:20:00,224.62,225.21,224.62,225.18,3552.0,209.7409,210.2918,209.7409,210.2638,3552.0
2022-06-30 11:30:00,225.14,225.39,224.95,225.2,2824.0,210.2264,210.4599,210.049,210.2825,2824.0
2022-06-30 11:40:00,225.28,226.18,225.28,226.06,6394.0,210.3572,211.1975,210.3572,211.0855,6394.0
2022-06-30 11:50:00,226.03,226.4,226.01,226.4,3063.0,211.0575,211.403,211.0388,211.403,3063.0
2022-06-30 12:00:00,226.4,226.64,225.99,225.99,7889.0,211.403,211.6271,211.0201,211.0201,7889.0
2022-06-30 12:10:00,226.06,226.88,226.06,226.54,3132.0,211.0855,211.8512,211.0855,211.5337,3132.0
2022-06-30 12:20:00,226.71,228.12,226.52,227.88,12838.0,211.6924,213.009,211.515,212.7849,12838.0
2022-06-30 12:30:00,227.93,228.14,227.29,227.42,5565.0,212.8316,213.0277,212.234,212.3554,5565.0
2022-06-30 12:40:00,227.43,227.68,227.34,227.55,9048.0,212.3647,212.5982,212.2807,212.4768,9048.0
2022-06-30 12:50:00,227.6,227.83,227.46,227.6,8797.0,212.5235,212.7382,212.3928,212.5235,8797.0
2022-06-30 13:00:00,227.65,227.91,227.32,227.35,8030.0,212.5702,212.8129,212.262,212.29,8030.0
2022-06-30 13:10:00,227.28,227.31,226.67,226.88,8061.0,212.2247,212.2527,211.6551,211.8512,8061.0
2022-06-30 13:20:00,226.86,227.62,226.86,227.51,7875.0,211.8325,212.5422,211.8325,212.4394,7875.0
2022-06-30 13:30:00,227.48,227.81,227.48,227.59,7828.0,212.4114,212.7196,212.4114,212.5141,7828.0
2022-06-30 13:40:00,227.63,227.92,227.27,227.64,5123.0,212.5515,212.8223,212.2153,212.5608,5123.0
2022-06-30 13:50:00,227.61,227.95,227.52,227.79,9226.0,212.5328,212.8503,212.4488,212.7009,9226.0
2022-06-30 14:00:00,227.84,227.93,227.09,227.18,9169.0,212.7476,212.8316,212.0473,212.1313,9169.0
2022-06-30 14:10:00,227.2,227.57,227.19,227.45,6483.0,212.15,212.4955,212.1406,212.3834,6483.0
2022-06-30 14:20:00,227.43,227.6,226.7,227.25,7046.0,212.3647,212.5235,211.6831,212.1967,7046.0
2022-06-30 14:30:00,227.25,227.56,227.24,227.41,8241.0,212.1967,212.4861,212.1873,212.3461,8241.0
2022-06-30 14:40:00,227.39,227.49,226.84,227.22,6834.0,212.3274,212.4208,211.8138,212.1686,6834.0
2022-06-30 14:50:00,227.19,227.25,226.71,227.0,5317.0,212.1406,212.1967,211.6924,211.9632,5317.0
2022-06-30 15:00:00,226.89,226.98,225.87,225.97,6008.0,211.8605,211.9445,210.9081,211.0015,6008.0
2022-06-30 15:10:00,225.98,226.13,225.58,225.69,8373.0,211.0108,211.1509,210.6373,210.74,8373.0
2022-06-30 15:20:00,225.73,227.11,225.7,227.11,11182.0,210.7773,212.0659,210.7493,212.0659,11182.0
2022-06-30 15:30:00,227.06,227.5,227.04,227.07,17701.0,212.0192,212.4301,212.0006,212.0286,17701.0
2022-06-30 15:40:00,227.02,227.53,226.41,227.15,21974.0,211.9819,212.4581,211.4123,212.1033,21974.0
2022-06-30 15:50:00,227.06,227.76,226.43,227.58,82570.0,212.0192,212.6729,211.431,212.5048,82570.0
2022-07-01 09:30:00,227.1,228.52,226.36,228.31,21711.0,212.0566,213.3825,211.3656,213.1864,21711.0
2022-07-01 09:40:00,228.63,230.26,228.55,229.73,10613.0,213.4852,215.0073,213.4105,214.5124,10613.0
2022-07-01 09:50:00,229.26,229.26,228.5,228.6,6475.0,214.0735,214.0735,213.3639,213.4572,6475.0
2022-07-01 10:00:00,228.88,229.51,226.69,226.76,7351.0,213.7187,214.307,211.6738,211.7391,7351.0
2022-07-01 10:10:00,227.14,227.14,224.74,225.41,8741.0,212.0939,212.0939,209.8529,210.4785,8741.0
2022-07-01 10:20:00,225.31,225.31,224.64,225.19,12931.0,210.3852,210.3852,209.7596,210.2731,12931.0
2022-07-01 10:30:00,225.0,225.22,224.68,225.22,6186.0,210.0957,210.3011,209.7969,210.3011,6186.0
2022-07-01 10:40:00,225.43,226.23,225.27,226.09,9229.0,210.4972,211.2442,210.3478,211.1135,9229.0
2022-07-01 10:50:00,226.08,226.21,225.31,225.91,8491.0,211.1042,211.2256,210.3852,210.9454,8491.0
2022-07-01 11:00:00,225.79,226.85,225.64,226.63,4203.0,210.8334,211.8232,210.6933,211.6177,4203.0
2022-07-01 11:10:00,226.65,227.18,226.47,227.0,5032.0,211.6364,212.1313,211.4683,211.9632,5032.0
2022-07-01 11:20:00,227.07,227.21,226.52,226.63,4737.0,212.0286,212.1593,211.515,211.6177,4737.0
2022-07-01 11:30:00,226.72,226.93,226.67,226.7,4173.0,211.7018,211.8979,211.6551,211.6831,4173.0
2022-07-01 11:40:00,226.74,226.74,226.29,226.54,4570.0,211.7204,211.7204,211.3003,211.5337,4570.0
2022-07-01 11:50:00,226.15,226.15,225.62,225.76,4934.0,211.1695,211.1695,210.6746,210.8054,4934.0
2022-07-01 12:00:00,225.83,226.25,225.65,226.18,7368.0,210.8707,211.2629,210.7026,211.1975,7368.0
2022-07-01 12:10:00,226.21,226.54,225.89,226.54,3965.0,211.2256,211.5337,210.9268,211.5337,3965.0
2022-07-01 12:20:00,226.5,226.73,226.37,226.39,5949.0,211.4963,211.7111,211.375,211.3936,5949.0
2022-07-01 12:30:00,226.41,226.58,225.97,226.03,5739.0,211.4123,211.571,211.0015,211.0575,5739.0
2022-07-01 12:40:00,225.96,226.1,225.82,225.96,2200.0,210.9921,211.1228,210.8614,210.9921,2200.0
2022-07-01 12:50:00,226.02,226.21,225.91,225.93,4338.0,211.0481,211.2256,210.9454,210.9641,4338.0
2022-07-01 13:00:00,225.84,225.97,225.74,225.74,2634.0,210.8801,211.0015,210.7867,210.7867,2634.0
2022-07-01 13:10:00,225.95,226.32,225.83,226.24,6309.0,210.9828,211.3283,210.8707,211.2536,6309.0
2022-07-01 13:20:00,226.14,226.61,226.14,226.61,1791.0,211.1602,211.5991,211.1602,211.5991,1791.0
2022-07-01 13:30:00,226.49,226.83,226.29,226.82,6016.0,211.487,211.8045,211.3003,211.7951,6016.0
2022-07-01 13:40:00,226.87,226.94,226.71,226.88,2029.0,211.8418,211.9072,211.6924,211.8512,2029.0
2022-07-01 13:50:00,226.8,226.88,226.59,226.79,8438.0,211.7765,211.8512,211.5804,211.7671,8438.0
2022-07-01 14:00:00,226.79,226.91,226.49,226.57,17971.0,211.7671,211.8792,211.487,211.5617,17971.0
2022-07-01 14:10:00,226.57,227.51,226.38,227.44,3939.0,211.5617,212.4394,211.3843,212.3741,3939.0
2022-07-01 14:20:00,227.44,228.57,227.36,228.03,7494.0,212.3741,213.4292,212.2994,212.925,7494.0
2022-07-01 14:30:00,228.12,228.33,228.11,228.23,4258.0,213.009,213.2051,212.9997,213.1117,4258.0
2022-07-01 14:40:00,228.16,228.22,227.96,228.09,5343.0,213.0464,213.1024,212.8596,212.981,5343.0
2022-07-01 14:50:00,228.03,228.03,227.62,227.99,4154.0,212.925,212.925,212.5422,212.8876,4154.0
2022-07-01 15:00:00,228.06,228.06,227.55,227.97,4935.0,212.953,212.953,212.4768,212.869,4935.0
2022-07-01 15:10:00,228.05,228.46,228.05,228.23,4477.0,212.9437,213.3265,212.9437,213.1117,4477.0
2022-07-01 15:20:00,228.17,228.3,228.06,228.27,5984.0,213.0557,213.1771,212.953,213.1491,5984.0
2022-07-01 15:30:00,228.15,229.02,228.15,228.96,9482.0,213.037,213.8494,213.037,213.7934,9482.0
2022-07-01 15:40:00,229.16,229.29,228.83,228.92,9059.0,213.9801,214.1015,213.672,213.756,9059.0
2022-07-01 15:50:00,229.07,229.07,228.11,228.55,46900.0,213.8961,213.8961,212.9997,213.4105,46900.0
2022-07-05 09:30:00,225.66,227.16,225.15,226.1,22814.0,210.712,212.1126,210.2358,211.1228,22814.0
2022-07-05 09:40:00,226.06,227.17,225.65,225.95,21051.0,211.0855,212.122,210.7026,210.9828,21051.0
2022-07-05 09:50:00,226.16,226.53,224.68,224.91,17744.0,211.1789,211.5244,209.7969,210.0117,17744.0
2022-07-05 10:00:00,224.99,225.53,224.02,224.18,18919.0,210.0864,210.5906,209.1806,209.33,18919.0
2022-07-05 10:10:00,224.7,224.83,223.84,223.84,9374.0,209.8156,209.937,209.0125,209.0125,9374.0
2022-07-05 10:20:00,223.68,224.71,223.39,224.71,10711.0,208.8631,209.8249,208.5924,209.8249,10711.0
2022-07-05 10:30:00,224.44,224.96,223.83,224.62,24896.0,209.5728,210.0584,209.0032,209.7409,24896.0
2022-07-05 10:40:00,224.83,224.83,223.9,224.25,6136.0,209.937,209.937,209.0686,209.3954,6136.0
2022-07-05 10:50:00,224.25,224.33,223.49,224.01,8468.0,209.3954,209.4701,208.6857,209.1713,8468.0
2022-07-05 11:00:00,224.05,224.82,223.54,224.82,7725.0,209.2086,209.9276,208.7324,209.9276,7725.0
2022-07-05 11:10:00,224.89,225.1,224.67,224.8,3721.0,209.993,210.1891,209.7876,209.909,3721.0
2022-07-05 11:20:00,224.91,224.92,224.3,224.61,5677.0,210.0117,210.021,209.4421,209.7315,5677.0
2022-07-05 11:30:00,224.59,224.9,224.17,224.17,3454.0,209.7129,210.0023,209.3207,209.3207,3454.0
2022-07-05 11:40:00,224.27,224.27,223.46,223.87,19737.0,209.4141,209.4141,208.6577,209.0406,19737.0
2022-07-05 11:50:00,223.87,224.23,223.71,224.01,10379.0,209.0406,209.3767,208.8912,209.1713,10379.0
2022-07-05 12:00:00,223.9,223.9,223.07,223.11,3653.0,209.0686,209.0686,208.2936,208.3309,3653.0
2022-07-05 12:10:00,223.01,223.33,222.21,222.38,6767.0,208.2375,208.5363,207.4905,207.6493,6767.0
2022-07-05 12:20:00,222.49,223.0,222.44,222.44,4793.0,207.752,208.2282,207.7053,207.7053,4793.0
2022-07-05 12:30:00,222.43,222.44,222.01,222.27,5438.0,207.6959,207.7053,207.3038,207.5465,5438.0
2022-07-05 12:40:00,222.56,222.56,221.9,221.9,5360.0,207.8173,207.8173,207.2011,207.2011,5360.0
2022-07-05 12:50:00,221.91,222.02,221.81,221.95,10753.0,207.2104,207.3131,207.117,207.2477,10753.0
2022-07-05 13:00:00,221.92,222.39,221.89,222.24,6729.0,207.2197,207.6586,207.1917,207.5185,6729.0
2022-07-05 13:10:00,222.25,222.85,222.24,222.83,5191.0,207.5279,208.0881,207.5185,208.0694,5191.0
2022-07-05 13:20:00,222.9,223.0,222.21,222.28,8858.0,208.1348,208.2282,207.4905,207.5559,8858.0
2022-07-05 13:30:00,222.37,222.37,221.86,222.1,9985.0,207.6399,207.6399,207.1637,207.3878,9985.0
2022-07-05 13:40:00,222.08,222.18,221.47,221.55,5542.0,207.3691,207.4625,206.7995,206.8742,5542.0
2022-07-05 13:50:00,221.63,222.08,221.48,222.08,8169.0,206.9489,207.3691,206.8089,207.3691,8169.0
2022-07-05 14:00:00,222.09,222.43,221.94,221.97,5909.0,207.3785,207.6959,207.2384,207.2664,5909.0
2022-07-05 14:10:00,222.05,222.25,221.69,221.93,7944.0,207.3411,207.5279,207.005,207.2291,7944.0
2022-07-05 14:20:00,222.02,222.58,221.95,222.47,4967.0,207.3131,207.836,207.2477,207.7333,4967.0
2022-07-05 14:30:00,222.61,223.52,222.37,223.44,8581.0,207.864,208.7137,207.6399,208.639,8581.0
2022-07-05 14:40:00,223.4,223.66,223.29,223.38,6776.0,208.6017,208.8445,208.499,208.583,6776.0
2022-07-05 14:50:00,223.41,223.47,223.28,223.37,5302.0,208.611,208.6671,208.4896,208.5737,5302.0
2022-07-05 15:00:00,223.33,223.84,222.88,223.84,12923.0,208.5363,209.0125,208.1161,209.0125,12923.0
2022-07-05 15:10:00,223.87,223.94,223.53,223.53,10394.0,209.0406,209.1059,208.7231,208.7231,10394.0
2022-07-05 15:20:00,223.58,224.18,223.54,224.04,11496.0,208.7698,209.33,208.7324,209.1993,11496.0
2022-07-05 15:30:00,224.08,224.29,223.9,224.03,14966.0,209.2366,209.4327,209.0686,209.19,14966.0
2022-07-05 15:40:00,223.95,224.29,223.8,224.28,17371.0,209.1153,209.4327,208.9752,209.4234,17371.0
2022-07-05 15:50:00,224.23,224.43,223.84,224.34,57021.0,209.3767,209.5635,209.0125,209.4794,57021.0
2022-07-06 09:30:00,223.89,227.28,223.89,226.41,119419.0,209.0592,212.2247,209.0592,211.4123,119419.0
2022-07-06 09:40:00,226.21,226.52,224.8,225.02,19891.0,211.2256,211.515,209.909,210.1144,19891.0
2022-07-06 09:50:00,225.02,225.4,223.78,224.45,12563.0,210.1144,210.4692,208.9565,209.5821,12563.0
2022-07-06 10:00:00,224.5,225.37,223.49,225.13,14835.0,209.6288,210.4412,208.6857,210.2171,14835.0
2022-07-06 10:10:00,225.22,225.77,224.66,225.57,32192.0,210.3011,210.8147,209.7782,210.6279,32192.0
2022-07-06 10:20:00,225.67,226.23,225.55,225.82,18829.0,210.7213,211.2442,210.6093,210.8614,18829.0
2022-07-06 10:30:00,225.81,226.5,225.28,225.42,6988.0,210.852,211.4963,210.3572,210.4879,6988.0
2022-07-06 10:40:00,225.5,225.58,224.31,224.31,7413.0,210.5626,210.6373,209.4514,209.4514,7413.0
2022-07-06 10:50:00,224.56,224.72,224.25,224.38,8415.0,209.6849,209.8343,209.3954,209.5168,8415.0
2022-07-06 11:00:00,224.44,224.61,223.87,224.3,6240.0,209.5728,209.7315,209.0406,209.4421,6240.0
2022-07-06 11:10:00,224.2,224.99,224.13,224.74,12077.0,209.3487,210.0864,209.2833,209.8529,12077.0
2022-07-06 11:20:00,224.67,225.13,224.55,225.07,8582.0,209.7876,210.2171,209.6755,210.1611,8582.0
2022-07-06 11:30:00,225.08,225.08,224.43,224.94,6013.0,210.1704,210.1704,209.5635,210.0397,6013.0
2022-07-06 11:40:00,224.77,225.03,224.67,224.91,6347.0,209.8809,210.1237,209.7876,210.0117,6347.0
2022-07-06 11:50:00,224.89,225.24,224.78,225.18,4550.0,209.993,210.3198,209.8903,210.2638,4550.0
2022-07-06 12:00:00,225.47,225.47,224.39,224.4,6895.0,210.5346,210.5346,209.5261,209.5354,6895.0
2022-07-06 12:10:00,224.44,225.0,224.43,224.56,7150.0,209.5728,210.0957,209.5635,209.6849,7150.0
2022-07-06 12:20:00,224.63,224.85,224.61,224.82,7726.0,209.7502,209.9556,209.7315,209.9276,7726.0
2022-07-06 12:30:00,224.83,224.9,224.61,224.63,9455.0,209.937,210.0023,209.7315,209.7502,9455.0
2022-07-06 12:40:00,224.66,224.93,224.65,224.8,4754.0,209.7782,210.0303,209.7689,209.909,4754.0
2022-07-06 12:50:00,224.74,224.82,224.5,224.71,7786.0,209.8529,209.9276,209.6288,209.8249,7786.0
2022-07-06 13:00:00,224.8,225.04,224.76,224.96,8518.0,209.909,210.1331,209.8716,210.0584,8518.0
2022-07-06 13:10:00,224.88,225.01,224.81,224.89,7016.0,209.9837,210.105,209.9183,209.993,7016.0
2022-07-06 13:20:00,224.91,224.91,224.7,224.73,7802.0,210.0117,210.0117,209.8156,209.8436,7802.0
2022-07-06 13:30:00,224.71,225.0,224.56,224.69,12086.0,209.8249,210.0957,209.6849,209.8062,12086.0
2022-07-06 13:40:00,224.73,224.97,224.61,224.66,10139.0,209.8436,210.0677,209.7315,209.7782,10139.0
2022-07-06 13:50:00,224.64,224.92,224.63,224.8,7480.0,209.7596,210.021,209.7502,209.909,7480.0
2022-07-06 14:00:00,224.78,225.14,224.43,224.89,27850.0,209.8903,210.2264,209.5635,209.993,27850.0
2022-07-06 14:10:00,224.78,225.13,224.24,224.68,8061.0,209.8903,210.2171,209.386,209.7969,8061.0
2022-07-06 14:20:00,224.65,225.58,224.56,225.58,8293.0,209.7689,210.6373,209.6849,210.6373,8293.0
2022-07-06 14:30:00,225.76,226.68,225.65,226.67,8637.0,210.8054,211.6644,210.7026,211.6551,8637.0
2022-07-06 14:40:00,226.58,227.14,226.18,226.19,13720.0,211.571,212.0939,211.1975,211.2069,13720.0
2022-07-06 14:50:00,226.18,226.25,225.87,226.11,4672.0,211.1975,211.2629,210.9081,211.1322,4672.0
2022-07-06 15:00:00,226.08,226.08,225.63,225.92,5776.0,211.1042,211.1042,210.684,210.9548,5776.0
2022-07-06 15:10:00,225.87,226.35,225.81,226.17,11228.0,210.9081,211.3563,210.852,211.1882,11228.0
2022-07-06 15:20:00,226.25,226.63,226.1,226.56,27279.0,211.2629,211.6177,211.1228,211.5524,27279.0
2022-07-06 15:30:00,226.57,226.85,226.45,226.51,11901.0,211.5617,211.8232,211.4497,211.5057,11901.0
2022-07-06 15:40:00,226.47,226.62,225.99,226.09,31602.0,211.4683,211.6084,211.0201,211.1135,31602.0
2022-07-06 15:50:00,226.17,226.24,225.29,225.66,50996.0,211.1882,211.2536,210.3665,210.712,50996.0
2022-07-07 09:30:00,226.13,227.87,226.0,227.02,35279.0,211.1509,212.7756,211.0295,211.9819,35279.0
2022-07-07 09:40:00,227.07,227.67,226.28,227.48,15974.0,212.0286,212.5888,211.2909,212.4114,15974.0
2022-07-07 09:50:00,227.68,227.72,226.2,227.4,7970.0,212.5982,212.6355,211.2162,212.3367,7970.0
2022-07-07 10:00:00,227.01,227.13,225.18,225.26,9638.0,211.9726,212.0846,210.2638,210.3385,9638.0
2022-07-07 10:10:00,225.35,225.7,225.04,225.37,12859.0,210.4225,210.7493,210.1331,210.4412,12859.0
2022-07-07 10:20:00,225.46,225.82,225.27,225.81,6287.0,210.5252,210.8614,210.3478,210.852,6287.0
2022-07-07 10:30:00,225.83,226.92,225.76,226.51,23962.0,210.8707,211.8885,210.8054,211.5057,23962.0
2022-07-07 10:40:00,226.42,226.63,225.92,226.58,5554.0,211.4216,211.6177,210.9548,211.571,5554.0
2022-07-07 10:50:00,226.69,226.81,226.26,226.31,5604.0,211.6738,211.7858,211.2722,211.3189,5604.0
2022-07-07 11:00:00,226.34,226.59,226.12,226.44,12380.0,211.3469,211.5804,211.1415,211.4403,12380.0
2022-07-07 11:10:00,226.42,226.84,226.35,226.44,6861.0,211.4216,211.8138,211.3563,211.4403,6861.0
2022-07-07 11:20:00,226.72,226.86,226.3,226.79,4133.0,211.7018,211.8325,211.3096,211.7671,4133.0
2022-07-07 11:30:00,226.7,226.9,226.36,226.82,7941.0,211.6831,211.8698,211.3656,211.7951,7941.0
2022-07-07 11:40:00,226.75,226.94,226.54,226.66,4495.0,211.7298,211.9072,211.5337,211.6457,4495.0
2022-07-07 11:50:00,226.52,226.7,226.4,226.65,4634.0,211.515,211.6831,211.403,211.6364,4634.0
2022-07-07 12:00:00,226.65,227.07,226.65,226.83,7495.0,211.6364,212.0286,211.6364,211.8045,7495.0
2022-07-07 12:10:00,226.72,227.21,226.69,227.21,4617.0,211.7018,212.1593,211.6738,212.1593,4617.0
2022-07-07 12:20:00,227.16,227.24,227.02,227.02,3850.0,212.1126,212.1873,211.9819,211.9819,3850.0
2022-07-07 12:30:00,227.01,227.36,227.0,227.23,4244.0,211.9726,212.2994,211.9632,212.178,4244.0
2022-07-07 12:40:00,227.22,227.33,226.5,226.57,4496.0,212.1686,212.2714,211.4963,211.5617,4496.0
2022-07-07 12:50:00,226.57,226.94,226.49,226.56,5365.0,211.5617,211.9072,211.487,211.5524,5365.0
2022-07-07 13:00:00,226.74,226.92,226.51,226.81,4210.0,211.7204,211.8885,211.5057,211.7858,4210.0
2022-07-07 13:10:00,226.72,226.89,226.41,226.71,6086.0,211.7018,211.8605,211.4123,211.6924,6086.0
2022-07-07 13:20:00,226.71,226.83,226.56,226.56,7314.0,211.6924,211.8045,211.5524,211.5524,7314.0
2022-07-07 13:30:00,226.51,227.19,226.51,227.19,14032.0,211.5057,212.1406,211.5057,212.1406,14032.0
2022-07-07 13:40:00,227.12,227.39,227.05,227.29,8051.0,212.0753,212.3274,212.0099,212.234,8051.0
2022-07-07 13:50:00,227.23,227.84,227.21,227.57,10332.0,212.178,212.7476,212.1593,212.4955,10332.0
2022-07-07 14:00:00,227.63,227.93,227.56,227.87,5482.0,212.5515,212.8316,212.4861,212.7756,5482.0
2022-07-07 14:10:00,227.79,228.32,227.76,228.08,7951.0,212.7009,213.1958,212.6729,212.9717,7951.0
2022-07-07 14:20:00,228.14,228.27,227.97,228.22,8333.0,213.0277,213.1491,212.869,213.1024,8333.0
2022-07-07 14:30:00,228.29,228.39,227.98,228.39,6384.0,213.1678,213.2611,212.8783,213.2611,6384.0
2022-07-07 14:40:00,228.44,228.44,228.17,228.23,5750.0,213.3078,213.3078,213.0557,213.1117,5750.0
2022-07-07 14:50:00,228.22,228.53,228.11,228.44,16666.0,213.1024,213.3919,212.9997,213.3078,16666.0
2022-07-07 15:00:00,228.49,228.89,228.31,228.83,9047.0,213.3545,213.728,213.1864,213.672,9047.0
2022-07-07 15:10:00,228.86,229.17,228.85,229.08,6820.0,213.7,213.9895,213.6907,213.9054,6820.0
2022-07-07 15:20:00,229.05,229.11,228.71,228.71,8256.0,213.8774,213.9335,213.5599,213.5599,8256.0
2022-07-07 15:30:00,228.71,228.93,228.33,228.37,12740.0,213.5599,213.7654,213.2051,213.2425,12740.0
2022-07-07 15:40:00,228.31,228.53,228.21,228.31,16787.0,213.1864,213.3919,213.0931,213.1864,16787.0
2022-07-07 15:50:00,228.38,228.96,228.21,228.67,70243.0,213.2518,213.7934,213.0931,213.5226,70243.0
2022-07-08 09:30:00,228.35,229.16,225.3,226.02,40098.0,213.2238,213.9801,210.3758,211.0481,40098.0
2022-07-08 09:40:00,225.99,226.54,224.53,224.61,14618.0,211.0201,211.5337,209.6568,209.7315,14618.0
2022-07-08 09:50:00,224.28,224.44,223.12,223.12,7735.0,209.4234,209.5728,208.3402,208.3402,7735.0
2022-07-08 10:00:00,222.88,223.41,222.42,222.8,31805.0,208.1161,208.611,207.6866,208.0414,31805.0
2022-07-08 10:10:00,222.76,223.04,222.38,222.95,16927.0,208.0041,208.2655,207.6493,208.1815,16927.0
2022-07-08 10:20:00,222.98,224.11,222.37,224.1,23424.0,208.2095,209.2647,207.6399,209.2553,23424.0
2022-07-08 10:30:00,224.47,224.79,223.93,224.73,12542.0,209.6008,209.8996,209.0966,209.8436,12542.0
2022-07-08 10:40:00,224.66,225.5,224.29,225.39,17892.0,209.7782,210.5626,209.4327,210.4599,17892.0
2022-07-08 10:50:00,225.46,225.68,224.9,225.56,11771.0,210.5252,210.7307,210.0023,210.6186,11771.0
2022-07-08 11:00:00,225.48,226.25,225.27,226.25,9217.0,210.5439,211.2629,210.3478,211.2629,9217.0
2022-07-08 11:10:00,226.26,226.52,225.86,225.86,7660.0,211.2722,211.515,210.8987,210.8987,7660.0
2022-07-08 11:20:00,225.95,227.01,225.95,226.88,7410.0,210.9828,211.9726,210.9828,211.8512,7410.0
2022-07-08 11:30:00,226.92,227.06,226.14,226.39,18085.0,211.8885,212.0192,211.1602,211.3936,18085.0
2022-07-08 11:40:00,226.58,226.67,225.61,225.78,10777.0,211.571,211.6551,210.6653,210.824,10777.0
2022-07-08 11:50:00,225.79,225.97,225.37,225.48,7501.0,210.8334,211.0015,210.4412,210.5439,7501.0
2022-07-08 12:00:00,225.48,225.69,225.22,225.52,7614.0,210.5439,210.74,210.3011,210.5813,7614.0
2022-07-08 12:10:00,225.59,226.15,225.49,226.14,6623.0,210.6466,211.1695,210.5532,211.1602,6623.0
2022-07-08 12:20:00,226.15,226.23,225.77,225.79,14177.0,211.1695,211.2442,210.8147,210.8334,14177.0
2022-07-08 12:30:00,225.94,226.05,225.68,225.86,10621.0,210.9734,211.0762,210.7307,210.8987,10621.0
2022-07-08 12:40:00,225.86,225.92,225.37,225.37,15166.0,210.8987,210.9548,210.4412,210.4412,15166.0
2022-07-08 12:50:00,225.43,225.56,225.12,225.16,7652.0,210.4972,210.6186,210.2078,210.2451,7652.0
2022-07-08 13:00:00,225.24,225.69,225.11,225.61,6913.0,210.3198,210.74,210.1984,210.6653,6913.0
2022-07-08 13:10:00,225.59,225.76,225.56,225.61,8297.0,210.6466,210.8054,210.6186,210.6653,8297.0
2022-07-08 13:20:00,225.53,225.93,225.49,225.78,19860.0,210.5906,210.9641,210.5532,210.824,19860.0
2022-07-08 13:30:00,225.78,225.95,225.63,225.85,23851.0,210.824,210.9828,210.684,210.8894,23851.0
2022-07-08 13:40:00,225.87,226.53,225.81,226.47,17588.0,210.9081,211.5244,210.852,211.4683,17588.0
2022-07-08 13:50:00,226.49,226.52,226.13,226.14,9921.0,211.487,211.515,211.1509,211.1602,9921.0
2022-07-08 14:00:00,226.26,226.85,226.14,226.7,6900.0,211.2722,211.8232,211.1602,211.6831,6900.0
2022-07-08 14:10:00,226.67,226.85,226.56,226.76,7821.0,211.6551,211.8232,211.5524,211.7391,7821.0
2022-07-08 14:20:00,226.69,226.9,226.69,226.83,2631.0,211.6738,211.8698,211.6738,211.8045,2631.0
2022-07-08 14:30:00,226.8,227.13,226.79,227.07,4224.0,211.7765,212.0846,211.7671,212.0286,4224.0
2022-07-08 14:40:00,227.03,227.21,226.94,226.94,4929.0,211.9912,212.1593,211.9072,211.9072,4929.0
2022-07-08 14:50:00,227.0,227.0,226.52,226.89,3736.0,211.9632,211.9632,211.515,211.8605,3736.0
2022-07-08 15:00:00,226.89,227.06,226.73,226.81,4551.0,211.8605,212.0192,211.7111,211.7858,4551.0
2022-07-08 15:10:00,226.79,226.98,226.5,226.83,4773.0,211.7671,211.9445,211.4963,211.8045,4773.0
2022-07-08 15:20:00,226.78,226.86,226.56,226.56,4844.0,211.7578,211.8325,211.5524,211.5524,4844.0
2022-07-08 15:30:00,226.65,226.83,226.43,226.47,13050.0,211.6364,211.8045,211.431,211.4683,13050.0
2022-07-08 15:40:00,226.4,226.8,226.39,226.56,11699.0,211.403,211.7765,211.3936,211.5524,11699.0
2022-07-08 15:50:00,226.54,226.54,226.08,226.18,42172.0,211.5337,211.5337,211.1042,211.1975,42172.0
2022-07-11 09:30:00,224.72,226.78,224.72,225.59,18748.0,209.8343,211.7578,209.8343,210.6466,18748.0
2022-07-11 09:40:00,225.58,225.58,224.38,224.49,9799.0,210.6373,210.6373,209.5168,209.6195,9799.0
2022-07-11 09:50:00,224.51,226.47,224.3,226.47,26044.0,209.6382,211.4683,209.4421,211.4683,26044.0
2022-07-11 10:00:00,226.72,227.07,226.38,227.04,24346.0,211.7018,212.0286,211.3843,212.0006,24346.0
2022-07-11 10:10:00,227.05,227.46,226.67,226.67,5444.0,212.0099,212.3928,211.6551,211.6551,5444.0
2022-07-11 10:20:00,226.54,226.84,226.15,226.83,24057.0,211.5337,211.8138,211.1695,211.8045,24057.0
2022-07-11 10:30:00,226.79,227.04,226.5,226.81,9132.0,211.7671,212.0006,211.4963,211.7858,9132.0
2022-07-11 10:40:00,226.66,227.24,226.4,227.24,14575.0,211.6457,212.1873,211.403,212.1873,14575.0
2022-07-11 10:50:00,227.21,227.51,226.26,226.38,12613.0,212.1593,212.4394,211.2722,211.3843,12613.0
2022-07-11 11:00:00,226.41,226.92,226.4,226.88,10239.0,211.4123,211.8885,211.403,211.8512,10239.0
2022-07-11 11:10:00,226.74,226.87,226.44,226.44,9510.0,211.7204,211.8418,211.4403,211.4403,9510.0
2022-07-11 11:20:00,226.45,226.89,226.34,226.89,8404.0,211.4497,211.8605,211.3469,211.8605,8404.0
2022-07-11 11:30:00,226.77,226.99,226.47,226.49,8318.0,211.7485,211.9539,211.4683,211.487,8318.0
2022-07-11 11:40:00,226.5,226.7,226.42,226.46,5707.0,211.4963,211.6831,211.4216,211.459,5707.0
2022-07-11 11:50:00,226.44,226.77,226.39,226.68,6134.0,211.4403,211.7485,211.3936,211.6644,6134.0
2022-07-11 12:00:00,226.69,226.72,226.41,226.49,11402.0,211.6738,211.7018,211.4123,211.487,11402.0
2022-07-11 12:10:00,226.64,226.84,226.5,226.6,4358.0,211.6271,211.8138,211.4963,211.5897,4358.0
2022-07-11 12:20:00,226.55,226.55,226.2,226.45,17677.0,211.543,211.543,211.2162,211.4497,17677.0
2022-07-11 12:30:00,226.45,226.6,226.37,226.59,13514.0,211.4497,211.5897,211.375,211.5804,13514.0
2022-07-11 12:40:00,226.57,226.71,226.42,226.57,8918.0,211.5617,211.6924,211.4216,211.5617,8918.0
2022-07-11 12:50:00,226.5,226.8,226.33,226.73,5684.0,211.4963,211.7765,211.3376,211.7111,5684.0
2022-07-11 13:00:00,226.63,227.02,226.49,226.99,5360.0,211.6177,211.9819,211.487,211.9539,5360.0
2022-07-11 13:10:00,226.88,227.08,226.77,226.85,3784.0,211.8512,212.0379,211.7485,211.8232,3784.0
2022-07-11 13:20:00,226.79,226.88,226.72,226.73,2167.0,211.7671,211.8512,211.7018,211.7111,2167.0
2022-07-11 13:30:00,226.67,227.03,226.67,226.81,3813.0,211.6551,211.9912,211.6551,211.7858,3813.0
2022-07-11 13:40:00,226.78,226.92,226.61,226.64,3395.0,211.7578,211.8885,211.5991,211.6271,3395.0
2022-07-11 13:50:00,226.67,226.76,226.6,226.62,2311.0,211.6551,211.7391,211.5897,211.6084,2311.0
2022-07-11 14:00:00,226.53,226.64,226.3,226.31,7110.0,211.5244,211.6271,211.3096,211.3189,7110.0
2022-07-11 14:10:00,226.32,226.58,226.11,226.5,12946.0,211.3283,211.571,211.1322,211.4963,12946.0
2022-07-11 14:20:00,226.56,226.56,226.35,226.45,9876.0,211.5524,211.5524,211.3563,211.4497,9876.0
2022-07-11 14:30:00,226.44,226.61,226.32,226.51,9055.0,211.4403,211.5991,211.3283,211.5057,9055.0
2022-07-11 14:40:00,226.56,226.66,226.43,226.43,9909.0,211.5524,211.6457,211.431,211.431,9909.0
2022-07-11 14:50:00,226.36,226.36,225.59,225.59,7208.0,211.3656,211.3656,210.6466,210.6466,7208.0
2022-07-11 15:00:00,225.64,225.7,225.09,225.2,9650.0,210.6933,210.7493,210.1797,210.2825,9650.0
2022-07-11 15:10:00,225.18,225.23,224.7,224.8,11325.0,210.2638,210.3105,209.8156,209.909,11325.0
2022-07-11 15:20:00,224.86,225.44,224.78,225.37,16330.0,209.965,210.5066,209.8903,210.4412,16330.0
2022-07-11 15:30:00,225.39,225.54,225.09,225.15,15622.0,210.4599,210.5999,210.1797,210.2358,15622.0
2022-07-11 15:40:00,225.13,225.2,224.65,224.81,15107.0,210.2171,210.2825,209.7689,209.9183,15107.0
2022-07-11 15:50:00,224.69,225.7,224.65,225.57,62833.0,209.8062,210.7493,209.7689,210.6279,62833.0
2022-07-12 09:30:00,221.48,222.18,219.69,220.79,53758.0,206.8089,207.4625,205.1374,206.1646,53758.0
2022-07-12 09:40:00,221.17,221.77,219.96,221.77,23409.0,206.5194,207.0797,205.3896,207.0797,23409.0
2022-07-12 09:50:00,221.64,223.76,221.64,223.09,28412.0,206.9583,208.9378,206.9583,208.3122,28412.0
2022-07-12 10:00:00,223.1,223.1,221.6,222.51,32002.0,208.3216,208.3216,206.9209,207.7706,32002.0
2022-07-12 10:10:00,222.39,223.65,222.35,223.65,18719.0,207.6586,208.8351,207.6212,208.8351,18719.0
2022-07-12 10:20:00,223.67,224.0,222.77,222.88,11062.0,208.8538,209.1619,208.0134,208.1161,11062.0
2022-07-12 10:30:00,222.91,223.48,222.66,222.73,8240.0,208.1441,208.6764,207.9107,207.9761,8240.0
2022-07-12 10:40:00,222.5,223.1,222.43,222.82,12864.0,207.7613,208.3216,207.6959,208.0601,12864.0
2022-07-12 10:50:00,222.96,223.05,222.48,222.61,10612.0,208.1908,208.2749,207.7426,207.864,10612.0
2022-07-12 11:00:00,222.69,222.8,222.36,222.62,16009.0,207.9387,208.0414,207.6306,207.8734,16009.0
2022-07-12 11:10:00,222.7,222.98,222.42,222.67,10343.0,207.9481,208.2095,207.6866,207.92,10343.0
2022-07-12 11:20:00,222.7,223.37,222.62,223.36,12923.0,207.9481,208.5737,207.8734,208.5643,12923.0
2022-07-12 11:30:00,223.49,223.62,223.05,223.07,4568.0,208.6857,208.8071,208.2749,208.2936,4568.0
2022-07-12 11:40:00,222.96,223.07,222.63,222.69,5425.0,208.1908,208.2936,207.8827,207.9387,5425.0
2022-07-12 11:50:00,222.7,222.9,222.33,222.81,14390.0,207.9481,208.1348,207.6026,208.0508,14390.0
2022-07-12 12:00:00,222.86,223.14,222.75,222.96,10348.0,208.0975,208.3589,207.9947,208.1908,10348.0
2022-07-12 12:10:00,222.92,223.41,222.92,223.28,7199.0,208.1535,208.611,208.1535,208.4896,7199.0
2022-07-12 12:20:00,223.31,223.78,223.24,223.74,9953.0,208.5177,208.9565,208.4523,208.9192,9953.0
2022-07-12 12:30:00,223.73,223.97,223.5,223.53,8514.0,208.9098,209.1339,208.6951,208.7231,8514.0
2022-07-12 12:40:00,223.6,223.66,223.32,223.4,4853.0,208.7884,208.8445,208.527,208.6017,4853.0
2022-07-12 12:50:00,223.46,223.48,223.27,223.44,3158.0,208.6577,208.6764,208.4803,208.639,3158.0
2022-07-12 13:00:00,223.5,223.5,222.88,222.91,7767.0,208.6951,208.6951,208.1161,208.1441,7767.0
2022-07-12 13:10:00,222.92,222.99,222.46,222.55,10937.0,208.1535,208.2188,207.724,207.808,10937.0
2022-07-12 13:20:00,222.64,222.71,222.48,222.71,5466.0,207.892,207.9574,207.7426,207.9574,5466.0
2022-07-12 13:30:00,222.75,222.91,222.68,222.86,8024.0,207.9947,208.1441,207.9294,208.0975,8024.0
2022-07-12 13:40:00,222.8,222.98,222.48,222.53,9460.0,208.0414,208.2095,207.7426,207.7893,9460.0
2022-07-12 13:50:00,222.57,222.91,222.56,222.85,7141.0,207.8267,208.1441,207.8173,208.0881,7141.0
2022-07-12 14:00:00,222.84,223.51,222.84,223.48,90999.0,208.0788,208.7044,208.0788,208.6764,90999.0
2022-07-12 14:10:00,223.51,223.51,223.08,223.28,13445.0,208.7044,208.7044,208.3029,208.4896,13445.0
2022-07-12 14:20:00,223.29,223.29,222.78,222.94,9383.0,208.499,208.499,208.0228,208.1722,9383.0
2022-07-12 14:30:00,222.96,223.04,222.63,222.64,7206.0,208.1908,208.2655,207.8827,207.892,7206.0
2022-07-12 14:40:00,222.64,222.83,222.47,222.68,7232.0,207.892,208.0694,207.7333,207.9294,7232.0
2022-07-12 14:50:00,222.65,222.65,222.35,222.4,16505.0,207.9014,207.9014,207.6212,207.6679,16505.0
2022-07-12 15:00:00,222.35,222.4,221.77,221.95,29427.0,207.6212,207.6679,207.0797,207.2477,29427.0
2022-07-12 15:10:00,221.92,222.26,221.82,222.14,25291.0,207.2197,207.5372,207.1264,207.4252,25291.0
2022-07-12 15:20:00,222.13,222.18,221.57,221.95,30159.0,207.4158,207.4625,206.8929,207.2477,30159.0
2022-07-12 15:30:00,221.92,222.12,221.18,221.42,34995.0,207.2197,207.4065,206.5287,206.7528,34995.0
2022-07-12 15:40:00,221.47,222.02,221.25,221.97,48720.0,206.7995,207.3131,206.5941,207.2664,48720.0
2022-07-12 15:50:00,221.93,222.57,221.73,222.35,126389.0,207.2291,207.8267,207.0423,207.6212,126389.0
2022-07-13 09:30:00,219.35,221.16,218.72,220.5,32530.0,204.82,206.5101,204.2317,205.8938,32530.0
2022-07-13 09:40:00,220.58,220.77,219.05,220.02,35857.0,205.9685,206.1459,204.5398,205.4456,35857.0
2022-07-13 09:50:00,219.99,220.43,219.46,219.77,12857.0,205.4176,205.8284,204.9227,205.2121,12857.0
2022-07-13 10:00:00,219.88,219.92,219.0,219.29,25250.0,205.3149,205.3522,204.4932,204.7639,25250.0
2022-07-13 10:10:00,219.18,219.56,218.4,218.4,9281.0,204.6612,205.0161,203.9329,203.9329,9281.0
2022-07-13 10:20:00,218.39,218.56,217.88,218.56,13208.0,203.9236,204.0823,203.4473,204.0823,13208.0
2022-07-13 10:30:00,218.49,220.13,218.48,220.1,16192.0,204.0169,205.5483,204.0076,205.5203,16192.0
2022-07-13 10:40:00,220.25,220.85,219.81,220.85,12520.0,205.6604,206.2206,205.2495,206.2206,12520.0
2022-07-13 10:50:00,220.61,221.14,220.5,220.85,9218.0,205.9965,206.4914,205.8938,206.2206,9218.0
2022-07-13 11:00:00,220.86,221.75,220.81,221.75,11050.0,206.2299,207.061,206.1833,207.061,11050.0
2022-07-13 11:10:00,221.82,222.18,220.99,220.99,11066.0,207.1264,207.4625,206.3513,206.3513,11066.0
2022-07-13 11:20:00,221.13,221.22,220.5,220.63,7570.0,206.4821,206.5661,205.8938,206.0152,7570.0
2022-07-13 11:30:00,220.56,220.96,220.35,220.6,8817.0,205.9498,206.3233,205.7537,205.9872,8817.0
2022-07-13 11:40:00,220.56,220.71,220.25,220.68,7300.0,205.9498,206.0899,205.6604,206.0619,7300.0
2022-07-13 11:50:00,220.83,221.36,220.83,221.28,9051.0,206.2019,206.6968,206.2019,206.6221,9051.0
2022-07-13 12:00:00,221.33,222.09,221.16,222.09,12678.0,206.6688,207.3785,206.5101,207.3785,12678.0
2022-07-13 12:10:00,222.03,222.03,221.6,221.64,5397.0,207.3224,207.3224,206.9209,206.9583,5397.0
2022-07-13 12:20:00,221.8,222.18,221.62,222.08,5782.0,207.1077,207.4625,206.9396,207.3691,5782.0
2022-07-13 12:30:00,222.24,222.71,221.95,222.57,6885.0,207.5185,207.9574,207.2477,207.8267,6885.0
2022-07-13 12:40:00,222.56,222.73,222.25,222.59,7929.0,207.8173,207.9761,207.5279,207.8453,7929.0
2022-07-13 12:50:00,222.48,222.79,222.12,222.79,5966.0,207.7426,208.0321,207.4065,208.0321,5966.0
2022-07-13 13:00:00,222.88,223.07,222.53,222.62,5811.0,208.1161,208.2936,207.7893,207.8734,5811.0
2022-07-13 13:10:00,222.48,222.77,222.21,222.39,6314.0,207.7426,208.0134,207.4905,207.6586,6314.0
2022-07-13 13:20:00,222.45,222.68,222.28,222.61,3927.0,207.7146,207.9294,207.5559,207.864,3927.0
2022-07-13 13:30:00,222.52,222.53,222.15,222.3,3874.0,207.78,207.7893,207.4345,207.5746,3874.0
2022-07-13 13:40:00,222.35,222.93,222.35,222.73,8195.0,207.6212,208.1628,207.6212,207.9761,8195.0
2022-07-13 13:50:00,222.87,222.89,222.46,222.59,5451.0,208.1068,208.1255,207.724,207.8453,5451.0
2022-07-13 14:00:00,222.52,222.52,221.47,221.81,5271.0,207.78,207.78,206.7995,207.117,5271.0
2022-07-13 14:10:00,221.85,222.11,221.71,222.06,8076.0,207.1544,207.3971,207.0236,207.3505,8076.0
2022-07-13 14:20:00,222.01,222.41,221.93,222.35,10089.0,207.3038,207.6773,207.2291,207.6212,10089.0
2022-07-13 14:30:00,222.45,223.03,222.41,222.81,13918.0,207.7146,208.2562,207.6773,208.0508,13918.0
2022-07-13 14:40:00,222.87,222.97,222.66,222.69,5458.0,208.1068,208.2002,207.9107,207.9387,5458.0
2022-07-13 14:50:00,222.71,223.07,222.5,223.05,7784.0,207.9574,208.2936,207.7613,208.2749,7784.0
2022-07-13 15:00:00,223.06,223.2,222.86,222.86,13677.0,208.2842,208.4149,208.0975,208.0975,13677.0
2022-07-13 15:10:00,222.88,223.46,222.8,223.33,87672.0,208.1161,208.6577,208.0414,208.5363,87672.0
2022-07-13 15:20:00,223.39,223.61,223.07,223.18,12910.0,208.5924,208.7978,208.2936,208.3963,12910.0
2022-07-13 15:30:00,223.15,223.15,222.19,222.21,21036.0,208.3683,208.3683,207.4718,207.4905,21036.0
2022-07-13 15:40:00,222.26,222.28,221.53,221.72,20644.0,207.5372,207.5559,206.8556,207.033,20644.0
2022-07-13 15:50:00,221.67,222.1,221.34,221.41,64262.0,206.9863,207.3878,206.6781,206.7435,64262.0
2022-07-14 09:30:00,217.55,218.94,217.37,217.41,19500.0,203.1392,204.4371,202.9711,203.0085,19500.0
2022-07-14 09:40:00,217.19,218.57,217.0,218.57,20837.0,202.803,204.0916,202.6256,204.0916,20837.0
2022-07-14 09:50:00,218.5,219.47,218.27,218.97,15120.0,204.0263,204.932,203.8115,204.4651,15120.0
2022-07-14 10:00:00,218.24,218.99,217.79,218.74,50962.0,203.7835,204.4838,203.3633,204.2504,50962.0
2022-07-14 10:10:00,218.81,219.23,218.2,218.34,15771.0,204.3157,204.7079,203.7461,203.8769,15771.0
2022-07-14 10:20:00,218.28,218.94,217.65,218.42,19768.0,203.8208,204.4371,203.2326,203.9516,19768.0
2022-07-14 10:30:00,218.59,219.18,218.49,219.18,10777.0,204.1103,204.6612,204.0169,204.6612,10777.0
2022-07-14 10:40:00,219.14,219.76,219.03,219.74,6353.0,204.6239,205.2028,204.5212,205.1841,6353.0
2022-07-14 10:50:00,219.72,220.34,219.36,219.66,13598.0,205.1655,205.7444,204.8293,205.1094,13598.0
2022-07-14 11:00:00,219.77,220.01,219.02,219.52,14126.0,205.2121,205.4362,204.5118,204.9787,14126.0
2022-07-14 11:10:00,219.51,219.65,218.96,219.43,8401.0,204.9694,205.1001,204.4558,204.8947,8401.0
2022-07-14 11:20:00,219.45,220.0,219.39,219.97,4895.0,204.9133,205.4269,204.8573,205.3989,4895.0
2022-07-14 11:30:00,220.04,220.35,219.8,220.27,7467.0,205.4643,205.7537,205.2402,205.679,7467.0
2022-07-14 11:40:00,220.2,221.26,220.2,221.06,10209.0,205.6137,206.6034,205.6137,206.4167,10209.0
2022-07-14 11:50:00,221.06,221.53,220.92,221.14,6306.0,206.4167,206.8556,206.286,206.4914,6306.0
2022-07-14 12:00:00,221.11,221.21,220.88,220.88,3349.0,206.4634,206.5568,206.2486,206.2486,3349.0
2022-07-14 12:10:00,220.91,221.09,220.79,220.79,3241.0,206.2766,206.4447,206.1646,206.1646,3241.0
2022-07-14 12:20:00,220.92,220.92,220.04,220.04,8643.0,206.286,206.286,205.4643,205.4643,8643.0
2022-07-14 12:30:00,220.24,220.45,220.13,220.37,11614.0,205.651,205.8471,205.5483,205.7724,11614.0
2022-07-14 12:40:00,220.33,220.33,219.76,219.87,6932.0,205.7351,205.7351,205.2028,205.3055,6932.0
2022-07-14 12:50:00,219.97,220.21,219.85,220.09,6865.0,205.3989,205.623,205.2868,205.5109,6865.0
2022-07-14 13:00:00,220.05,220.07,219.63,219.81,8674.0,205.4736,205.4923,205.0814,205.2495,8674.0
2022-07-14 13:10:00,219.85,220.53,219.61,220.29,13227.0,205.2868,205.9218,205.0627,205.6977,13227.0
2022-07-14 13:20:00,220.39,220.63,220.14,220.32,8307.0,205.7911,206.0152,205.5576,205.7257,8307.0
2022-07-14 13:30:00,220.31,220.31,219.75,220.09,7622.0,205.7164,205.7164,205.1935,205.5109,7622.0
2022-07-14 13:40:00,220.08,220.44,220.08,220.27,9945.0,205.5016,205.8378,205.5016,205.679,9945.0
2022-07-14 13:50:00,220.31,220.49,220.13,220.33,5168.0,205.7164,205.8845,205.5483,205.7351,5168.0
2022-07-14 14:00:00,220.5,221.07,220.5,220.93,5003.0,205.8938,206.426,205.8938,206.2953,5003.0
2022-07-14 14:10:00,220.84,221.29,220.42,221.17,8955.0,206.2113,206.6315,205.8191,206.5194,8955.0
2022-07-14 14:20:00,221.31,221.6,221.1,221.24,6483.0,206.6501,206.9209,206.454,206.5848,6483.0
2022-07-14 14:30:00,221.36,221.7,221.31,221.48,7165.0,206.6968,207.0143,206.6501,206.8089,7165.0
2022-07-14 14:40:00,221.55,221.57,220.87,221.2,7449.0,206.8742,206.8929,206.2393,206.5474,7449.0
2022-07-14 14:50:00,221.2,221.66,221.08,221.61,8662.0,206.5474,206.977,206.4354,206.9303,8662.0
2022-07-14 15:00:00,221.7,221.7,221.24,221.35,9318.0,207.0143,207.0143,206.5848,206.6875,9318.0
2022-07-14 15:10:00,221.36,221.8,221.26,221.52,13382.0,206.6968,207.1077,206.6034,206.8462,13382.0
2022-07-14 15:20:00,221.48,221.82,221.48,221.78,9262.0,206.8089,207.1264,206.8089,207.089,9262.0
2022-07-14 15:30:00,221.78,221.9,221.42,221.54,12155.0,207.089,207.2011,206.7528,206.8649,12155.0
2022-07-14 15:40:00,221.56,221.74,221.44,221.68,19983.0,206.8836,207.0517,206.7715,206.9956,19983.0
2022-07-14 15:50:00,221.69,222.02,221.56,221.71,63904.0,207.005,207.3131,206.8836,207.0236,63904.0
2022-07-15 09:30:00,228.95,230.3,225.45,226.31,82229.0,213.7841,215.0446,210.5159,211.3189,82229.0
2022-07-15 09:40:00,226.94,227.78,226.69,226.7,40930.0,211.9072,212.6916,211.6738,211.6831,40930.0
2022-07-15 09:50:00,226.77,227.1,226.2,226.77,22097.0,211.7485,212.0566,211.2162,211.7485,22097.0
2022-07-15 10:00:00,227.02,228.17,226.58,226.84,32467.0,211.9819,213.0557,211.571,211.8138,32467.0
2022-07-15 10:10:00,226.96,227.65,226.82,227.06,16621.0,211.9259,212.5702,211.7951,212.0192,16621.0
2022-07-15 10:20:00,227.18,228.65,226.49,228.65,25925.0,212.1313,213.5039,211.487,213.5039,25925.0
2022-07-15 10:30:00,228.62,229.0,227.71,227.72,21102.0,213.4759,213.8307,212.6262,212.6355,21102.0
2022-07-15 10:40:00,227.79,228.05,227.04,227.38,21356.0,212.7009,212.9437,212.0006,212.3181,21356.0
2022-07-15 10:50:00,227.3,227.8,227.09,227.71,10880.0,212.2433,212.7102,212.0473,212.6262,10880.0
2022-07-15 11:00:00,227.66,228.26,227.49,228.13,12930.0,212.5795,213.1398,212.4208,213.0184,12930.0
2022-07-15 11:10:00,228.02,228.27,227.85,228.11,20552.0,212.9157,213.1491,212.7569,212.9997,20552.0
2022-07-15 11:20:00,228.15,228.48,227.81,228.03,12193.0,213.037,213.3452,212.7196,212.925,12193.0
2022-07-15 11:30:00,228.04,228.04,227.52,227.58,13316.0,212.9343,212.9343,212.4488,212.5048,13316.0
2022-07-15 11:40:00,227.34,227.74,227.31,227.49,10653.0,212.2807,212.6542,212.2527,212.4208,10653.0
2022-07-15 11:50:00,227.42,227.5,227.08,227.17,13373.0,212.3554,212.4301,212.0379,212.122,13373.0
2022-07-15 12:00:00,227.2,227.31,226.79,226.86,13602.0,212.15,212.2527,211.7671,211.8325,13602.0
2022-07-15 12:10:00,226.93,227.76,226.91,227.75,35683.0,211.8979,212.6729,211.8792,212.6635,35683.0
2022-07-15 12:20:00,227.78,227.78,227.27,227.32,11398.0,212.6916,212.6916,212.2153,212.262,11398.0
2022-07-15 12:30:00,227.36,227.7,227.18,227.37,21625.0,212.2994,212.6169,212.1313,212.3087,21625.0
2022-07-15 12:40:00,227.27,227.53,226.9,227.4,13547.0,212.2153,212.4581,211.8698,212.3367,13547.0
2022-07-15 12:50:00,227.39,227.61,226.96,227.38,12117.0,212.3274,212.5328,211.9259,212.3181,12117.0
2022-07-15 13:00:00,227.4,227.58,227.31,227.41,11802.0,212.3367,212.5048,212.2527,212.3461,11802.0
2022-07-15 13:10:00,227.4,227.67,227.29,227.49,14239.0,212.3367,212.5888,212.234,212.4208,14239.0
2022-07-15 13:20:00,227.52,227.99,227.46,227.99,12051.0,212.4488,212.8876,212.3928,212.8876,12051.0
2022-07-15 13:30:00,228.14,228.4,227.43,227.57,27224.0,213.0277,213.2705,212.3647,212.4955,27224.0
2022-07-15 13:40:00,227.41,227.41,226.76,226.84,12083.0,212.3461,212.3461,211.7391,211.8138,12083.0
2022-07-15 13:50:00,226.75,227.05,226.52,226.67,18518.0,211.7298,212.0099,211.515,211.6551,18518.0
2022-07-15 14:00:00,226.67,226.75,226.31,226.59,14605.0,211.6551,211.7298,211.3189,211.5804,14605.0
2022-07-15 14:10:00,226.59,226.71,226.33,226.58,9419.0,211.5804,211.6924,211.3376,211.571,9419.0
2022-07-15 14:20:00,226.54,226.58,226.03,226.14,16919.0,211.5337,211.571,211.0575,211.1602,16919.0
2022-07-15 14:30:00,226.23,226.72,226.2,226.63,14704.0,211.2442,211.7018,211.2162,211.6177,14704.0
2022-07-15 14:40:00,226.59,226.95,226.48,226.9,12273.0,211.5804,211.9165,211.4777,211.8698,12273.0
2022-07-15 14:50:00,226.9,227.05,226.65,227.01,12280.0,211.8698,212.0099,211.6364,211.9726,12280.0
2022-07-15 15:00:00,227.0,227.39,226.74,227.39,31785.0,211.9632,212.3274,211.7204,212.3274,31785.0
2022-07-15 15:10:00,227.3,227.56,227.23,227.48,23626.0,212.2433,212.4861,212.178,212.4114,23626.0
2022-07-15 15:20:00,227.45,227.81,227.42,227.53,21201.0,212.3834,212.7196,212.3554,212.4581,21201.0
2022-07-15 15:30:00,227.6,227.66,226.98,227.34,26241.0,212.5235,212.5795,211.9445,212.2807,26241.0
2022-07-15 15:40:00,227.3,227.79,227.26,227.71,38437.0,212.2433,212.7009,212.206,212.6262,38437.0
2022-07-15 15:50:00,227.63,228.12,227.12,227.91,168661.0,212.5515,213.009,212.0753,212.8129,168661.0
2022-07-18 09:30:00,229.45,231.78,229.4,231.26,41544.0,214.2509,216.4266,214.2042,215.941,41544.0
2022-07-18 09:40:00,231.0,232.11,230.42,231.24,9243.0,215.6983,216.7347,215.1567,215.9224,9243.0
2022-07-18 09:50:00,231.19,231.91,230.73,231.13,36276.0,215.8757,216.548,215.4461,215.8196,36276.0
2022-07-18 10:00:00,231.04,231.22,230.7,231.0,18398.0,215.7356,215.9037,215.4181,215.6983,18398.0
2022-07-18 10:10:00,231.14,232.04,230.74,231.76,9185.0,215.829,216.6694,215.4555,216.4079,9185.0
2022-07-18 10:20:00,231.81,231.81,230.85,231.07,12945.0,216.4546,216.4546,215.5582,215.7636,12945.0
2022-07-18 10:30:00,230.99,231.36,230.88,231.32,10353.0,215.6889,216.0344,215.5862,215.9971,10353.0
2022-07-18 10:40:00,231.46,231.58,230.89,231.28,4173.0,216.1278,216.2398,215.5955,215.9597,4173.0
2022-07-18 10:50:00,231.34,231.45,231.19,231.44,5949.0,216.0157,216.1184,215.8757,216.1091,5949.0
2022-07-18 11:00:00,231.4,231.4,230.99,231.09,7191.0,216.0718,216.0718,215.6889,215.7823,7191.0
2022-07-18 11:10:00,231.11,231.24,231.03,231.24,2965.0,215.801,215.9224,215.7263,215.9224,2965.0
2022-07-18 11:20:00,231.11,231.25,231.01,231.22,11180.0,215.801,215.9317,215.7076,215.9037,11180.0
2022-07-18 11:30:00,231.23,231.3,231.06,231.25,6125.0,215.913,215.9784,215.7543,215.9317,6125.0
2022-07-18 11:40:00,231.33,231.85,231.33,231.78,7922.0,216.0064,216.492,216.0064,216.4266,7922.0
2022-07-18 11:50:00,231.81,232.24,231.71,232.12,11549.0,216.4546,216.8561,216.3612,216.7441,11549.0
2022-07-18 12:00:00,232.17,232.21,231.34,231.55,6796.0,216.7908,216.8281,216.0157,216.2118,6796.0
2022-07-18 12:10:00,231.72,231.81,231.3,231.42,6074.0,216.3706,216.4546,215.9784,216.0904,6074.0
2022-07-18 12:20:00,231.42,231.56,231.24,231.41,4484.0,216.0904,216.2212,215.9224,216.0811,4484.0
2022-07-18 12:30:00,231.48,231.53,231.19,231.33,6926.0,216.1465,216.1931,215.8757,216.0064,6926.0
2022-07-18 12:40:00,231.42,231.42,230.97,231.11,12182.0,216.0904,216.0904,215.6702,215.801,12182.0
2022-07-18 12:50:00,231.15,231.17,230.77,231.17,6821.0,215.8383,215.857,215.4835,215.857,6821.0
2022-07-18 13:00:00,231.16,231.24,231.0,231.09,4963.0,215.8477,215.9224,215.6983,215.7823,4963.0
2022-07-18 13:10:00,231.08,231.22,230.92,231.05,6323.0,215.773,215.9037,215.6236,215.7449,6323.0
2022-07-18 13:20:00,231.04,231.42,230.93,231.42,8501.0,215.7356,216.0904,215.6329,216.0904,8501.0
2022-07-18 13:30:00,231.33,231.41,230.79,230.96,10271.0,216.0064,216.0811,215.5022,215.6609,10271.0
2022-07-18 13:40:00,231.17,231.23,230.91,231.19,7302.0,215.857,215.913,215.6142,215.8757,7302.0
2022-07-18 13:50:00,231.19,231.26,230.9,230.91,4986.0,215.8757,215.941,215.6049,215.6142,4986.0
2022-07-18 14:00:00,230.84,231.1,230.84,230.95,8668.0,215.5489,215.7916,215.5489,215.6516,8668.0
2022-07-18 14:10:00,231.01,231.17,230.73,230.94,18162.0,215.7076,215.857,215.4461,215.6422,18162.0
2022-07-18 14:20:00,230.95,230.95,230.16,230.23,4311.0,215.6516,215.6516,214.9139,214.9793,4311.0
2022-07-18 14:30:00,230.17,230.96,230.16,230.96,7877.0,214.9232,215.6609,214.9139,215.6609,7877.0
2022-07-18 14:40:00,230.83,230.89,230.28,230.28,6122.0,215.5395,215.5955,215.026,215.026,6122.0
2022-07-18 14:50:00,230.19,230.5,230.11,230.39,11252.0,214.9419,215.2314,214.8672,215.1287,11252.0
2022-07-18 15:00:00,230.36,230.72,230.15,230.72,4674.0,215.1007,215.4368,214.9046,215.4368,4674.0
2022-07-18 15:10:00,230.61,230.67,230.3,230.58,6328.0,215.3341,215.3901,215.0446,215.3061,6328.0
2022-07-18 15:20:00,230.56,230.63,230.16,230.24,9851.0,215.2874,215.3528,214.9139,214.9886,9851.0
2022-07-18 15:30:00,230.17,230.25,229.72,229.93,20019.0,214.9232,214.9979,214.503,214.6991,20019.0
2022-07-18 15:40:00,229.94,229.96,228.56,228.56,18641.0,214.7085,214.7271,213.4199,213.4199,18641.0
2022-07-18 15:50:00,228.48,229.27,228.47,229.03,54122.0,213.3452,214.0829,213.3358,213.8588,54122.0
2022-07-19 09:30:00,231.33,232.73,230.25,232.1,11294.0,216.0064,217.3137,214.9979,216.7254,11294.0
2022-07-19 09:40:00,231.98,232.54,231.64,231.71,4105.0,216.6133,217.1362,216.2959,216.3612,4105.0
2022-07-19 09:50:00,232.12,232.5,231.79,232.5,5079.0,216.7441,217.0989,216.4359,217.0989,5079.0
2022-07-19 10:00:00,232.44,233.14,232.33,232.34,7943.0,217.0429,217.6965,216.9402,216.9495,7943.0
2022-07-19 10:10:00,232.44,233.68,232.44,233.32,14880.0,217.0429,218.2007,217.0429,217.8646,14880.0
2022-07-19 10:20:00,233.24,234.04,233.24,233.85,7405.0,217.7899,218.5369,217.7899,218.3595,7405.0
2022-07-19 10:30:00,233.85,234.21,233.69,233.81,8632.0,218.3595,218.6956,218.2101,218.3221,8632.0
2022-07-19 10:40:00,233.7,234.1,233.7,234.04,10450.0,218.2194,218.5929,218.2194,218.5369,10450.0
2022-07-19 10:50:00,234.1,234.32,233.98,234.21,7274.0,218.5929,218.7983,218.4809,218.6956,7274.0
2022-07-19 11:00:00,234.45,234.77,234.39,234.66,7796.0,218.9197,219.2185,218.8637,219.1158,7796.0
2022-07-19 11:10:00,234.69,234.73,234.14,234.23,9735.0,219.1438,219.1812,218.6303,218.7143,9735.0
2022-07-19 11:20:00,234.27,234.6,234.2,234.52,17418.0,218.7516,219.0598,218.6863,218.9851,17418.0
2022-07-19 11:30:00,234.51,235.05,234.51,234.66,5859.0,218.9758,219.48,218.9758,219.1158,5859.0
2022-07-19 11:40:00,234.55,234.55,234.22,234.23,10640.0,219.0131,219.0131,218.705,218.7143,10640.0
2022-07-19 11:50:00,234.23,234.84,234.23,234.81,8327.0,218.7143,219.2839,218.7143,219.2559,8327.0
2022-07-19 12:00:00,234.9,234.9,234.04,234.08,6924.0,219.3399,219.3399,218.5369,218.5742,6924.0
2022-07-19 12:10:00,233.91,233.91,233.48,233.59,5469.0,218.4155,218.4155,218.014,218.1167,5469.0
2022-07-19 12:20:00,233.64,234.07,233.64,233.9,7013.0,218.1634,218.5649,218.1634,218.4062,7013.0
2022-07-19 12:30:00,234.0,234.46,234.0,234.33,3293.0,218.4995,218.9291,218.4995,218.8077,3293.0
2022-07-19 12:40:00,234.58,234.86,234.5,234.67,4830.0,219.0411,219.3026,218.9664,219.1252,4830.0
2022-07-19 12:50:00,234.66,234.66,234.3,234.46,4082.0,219.1158,219.1158,218.7797,218.9291,4082.0
2022-07-19 13:00:00,234.43,234.59,234.32,234.45,5792.0,218.901,219.0505,218.7983,218.9197,5792.0
2022-07-19 13:10:00,234.47,234.53,234.18,234.27,9700.0,218.9384,218.9944,218.6676,218.7516,9700.0
2022-07-19 13:20:00,234.25,234.53,234.18,234.4,5777.0,218.733,218.9944,218.6676,218.873,5777.0
2022-07-19 13:30:00,234.51,234.95,234.4,234.91,6129.0,218.9758,219.3866,218.873,219.3493,6129.0
2022-07-19 13:40:00,234.92,234.93,234.66,234.68,6418.0,219.3586,219.3679,219.1158,219.1345,6418.0
2022-07-19 13:50:00,234.67,235.05,234.62,235.05,4902.0,219.1252,219.48,219.0785,219.48,4902.0
2022-07-19 14:00:00,235.09,235.56,235.07,235.56,5878.0,219.5173,219.9562,219.4987,219.9562,5878.0
2022-07-19 14:10:00,235.62,236.05,235.62,235.98,13361.0,220.0122,220.4137,220.0122,220.3484,13361.0
2022-07-19 14:20:00,236.05,236.18,235.85,236.14,12148.0,220.4137,220.5351,220.227,220.4978,12148.0
2022-07-19 14:30:00,236.16,236.51,236.16,236.36,10986.0,220.5165,220.8433,220.5165,220.7032,10986.0
2022-07-19 14:40:00,236.27,236.27,235.97,236.02,8323.0,220.6192,220.6192,220.339,220.3857,8323.0
2022-07-19 14:50:00,235.99,236.31,235.9,236.12,6969.0,220.3577,220.6565,220.2737,220.4791,6969.0
2022-07-19 15:00:00,236.17,236.18,235.74,236.18,6582.0,220.5258,220.5351,220.1243,220.5351,6582.0
2022-07-19 15:10:00,236.17,236.17,235.74,235.74,7985.0,220.5258,220.5258,220.1243,220.1243,7985.0
2022-07-19 15:20:00,235.72,235.76,235.46,235.7,7720.0,220.1056,220.1429,219.8628,220.0869,7720.0
2022-07-19 15:30:00,235.75,236.13,235.75,236.05,11192.0,220.1336,220.4884,220.1336,220.4137,11192.0
2022-07-19 15:40:00,236.04,236.48,236.04,236.31,18600.0,220.4044,220.8153,220.4044,220.6565,18600.0
2022-07-19 15:50:00,236.26,236.47,235.93,236.02,67883.0,220.6098,220.8059,220.3017,220.3857,67883.0
2022-07-20 09:30:00,236.2,236.71,235.21,235.57,17017.0,220.5538,221.03,219.6294,219.9655,17017.0
2022-07-20 09:40:00,235.44,236.14,234.81,235.21,7190.0,219.8441,220.4978,219.2559,219.6294,7190.0
2022-07-20 09:50:00,234.77,235.67,234.09,235.33,8980.0,219.2185,220.0589,218.5836,219.7414,8980.0
2022-07-20 10:00:00,235.52,235.52,234.6,234.94,11000.0,219.9188,219.9188,219.0598,219.3773,11000.0
2022-07-20 10:10:00,234.98,235.53,234.56,234.79,12218.0,219.4146,219.9282,219.0224,219.2372,12218.0
2022-07-20 10:20:00,234.94,235.71,234.87,235.68,9154.0,219.3773,220.0963,219.3119,220.0682,9154.0
2022-07-20 10:30:00,235.67,236.48,235.65,236.35,22275.0,220.0589,220.8153,220.0402,220.6939,22275.0
2022-07-20 10:40:00,236.33,236.88,235.86,236.81,16489.0,220.6752,221.1888,220.2363,221.1234,16489.0
2022-07-20 10:50:00,236.74,238.19,236.68,238.19,23753.0,221.058,222.412,221.002,222.412,23753.0
2022-07-20 11:00:00,238.11,238.18,237.28,237.7,28660.0,222.3373,222.4026,221.5623,221.9544,28660.0
2022-07-20 11:10:00,237.66,237.67,237.11,237.11,9527.0,221.9171,221.9264,221.4035,221.4035,9527.0
2022-07-20 11:20:00,236.8,236.99,236.41,236.86,7526.0,221.1141,221.2915,220.7499,221.1701,7526.0
2022-07-20 11:30:00,236.84,237.1,236.29,236.47,9993.0,221.1514,221.3942,220.6378,220.8059,9993.0
2022-07-20 11:40:00,236.53,236.74,236.5,236.72,7003.0,220.8619,221.058,220.8339,221.0394,7003.0
2022-07-20 11:50:00,236.62,237.21,236.56,237.09,8058.0,220.946,221.4969,220.89,221.3848,8058.0
2022-07-20 12:00:00,236.89,237.29,236.7,237.18,8305.0,221.1981,221.5716,221.0207,221.4689,8305.0
2022-07-20 12:10:00,237.26,237.26,236.63,236.76,8771.0,221.5436,221.5436,220.9553,221.0767,8771.0
2022-07-20 12:20:00,236.81,236.88,236.49,236.49,7987.0,221.1234,221.1888,220.8246,220.8246,7987.0
2022-07-20 12:30:00,236.41,236.68,236.4,236.59,7413.0,220.7499,221.002,220.7406,220.918,7413.0
2022-07-20 12:40:00,236.71,236.75,235.68,235.84,13027.0,221.03,221.0674,220.0682,220.2176,13027.0
2022-07-20 12:50:00,235.9,236.35,235.86,236.17,8242.0,220.2737,220.6939,220.2363,220.5258,8242.0
2022-07-20 13:00:00,236.13,236.14,235.34,235.42,8889.0,220.4884,220.4978,219.7508,219.8255,8889.0
2022-07-20 13:10:00,235.47,235.51,235.25,235.49,10404.0,219.8722,219.9095,219.6667,219.8908,10404.0
2022-07-20 13:20:00,235.42,236.52,235.27,236.52,11929.0,219.8255,220.8526,219.6854,220.8526,11929.0
2022-07-20 13:30:00,236.53,236.78,236.36,236.65,17627.0,220.8619,221.0954,220.7032,220.974,17627.0
2022-07-20 13:40:00,236.68,237.05,236.64,236.82,13706.0,221.002,221.3475,220.9647,221.1327,13706.0
2022-07-20 13:50:00,236.83,237.06,236.29,236.38,11497.0,221.1421,221.3568,220.6378,220.7219,11497.0
2022-07-20 14:00:00,236.46,236.96,236.46,236.81,21287.0,220.7966,221.2635,220.7966,221.1234,21287.0
2022-07-20 14:10:00,236.75,236.75,236.24,236.59,18873.0,221.0674,221.0674,220.5912,220.918,18873.0
2022-07-20 14:20:00,236.7,237.5,236.68,237.43,10508.0,221.0207,221.7677,221.002,221.7023,10508.0
2022-07-20 14:30:00,237.43,237.86,237.22,237.86,16125.0,221.7023,222.1038,221.5062,222.1038,16125.0
2022-07-20 14:40:00,237.77,237.96,237.58,237.76,14967.0,222.0198,222.1972,221.8424,222.0105,14967.0
2022-07-20 14:50:00,237.73,237.79,237.08,237.46,17190.0,221.9825,222.0385,221.3755,221.7303,17190.0
2022-07-20 15:00:00,237.53,238.13,237.35,237.95,9456.0,221.7957,222.356,221.6276,222.1879,9456.0
2022-07-20 15:10:00,237.92,238.45,237.89,238.22,11578.0,222.1599,222.6548,222.1319,222.44,11578.0
2022-07-20 15:20:00,238.24,238.4,237.83,238.4,12176.0,222.4587,222.6081,222.0758,222.6081,12176.0
2022-07-20 15:30:00,238.5,238.5,238.02,238.14,15198.0,222.7014,222.7014,222.2532,222.3653,15198.0
2022-07-20 15:40:00,238.15,238.28,237.67,238.15,33754.0,222.3746,222.496,221.9264,222.3746,33754.0
2022-07-20 15:50:00,238.12,238.29,237.54,237.89,70039.0,222.3466,222.5054,221.805,222.1319,70039.0
2022-07-21 09:30:00,237.53,242.68,237.53,242.68,76726.0,221.7957,226.6046,221.7957,226.6046,76726.0
2022-07-21 09:40:00,242.01,242.26,240.47,241.35,67821.0,225.9789,226.2124,224.541,225.3627,67821.0
2022-07-21 09:50:00,241.48,243.02,241.4,241.76,37661.0,225.484,226.922,225.4093,225.7455,37661.0
2022-07-21 10:00:00,242.19,242.49,240.33,240.74,50220.0,226.147,226.4271,224.4102,224.7931,50220.0
2022-07-21 10:10:00,240.7,241.74,240.14,241.22,31980.0,224.7557,225.7268,224.2328,225.2413,31980.0
2022-07-21 10:20:00,241.5,241.74,240.72,241.26,25166.0,225.5027,225.7268,224.7744,225.2786,25166.0
2022-07-21 10:30:00,241.32,242.14,241.02,242.04,23276.0,225.3346,226.1003,225.0545,226.007,23276.0
2022-07-21 10:40:00,241.98,242.15,241.23,241.85,16077.0,225.9509,226.1097,225.2506,225.8295,16077.0
2022-07-21 10:50:00,242.02,243.14,241.84,242.79,21749.0,225.9883,227.0341,225.8202,226.7073,21749.0
2022-07-21 11:00:00,242.81,243.11,242.39,242.54,12679.0,226.7259,227.0061,226.3338,226.4738,12679.0
2022-07-21 11:10:00,242.44,242.64,242.11,242.64,15968.0,226.3805,226.5672,226.0723,226.5672,15968.0
2022-07-21 11:20:00,242.57,242.58,241.78,242.22,18857.0,226.5018,226.5112,225.7642,226.175,18857.0
2022-07-21 11:30:00,242.22,242.41,241.75,242.41,10584.0,226.175,226.3524,225.7362,226.3524,10584.0
2022-07-21 11:40:00,242.31,242.75,242.16,242.41,8832.0,226.2591,226.6699,226.119,226.3524,8832.0
2022-07-21 11:50:00,242.29,242.81,242.13,242.66,22895.0,226.2404,226.7259,226.091,226.5859,22895.0
2022-07-21 12:00:00,242.69,243.37,242.63,243.0,14660.0,226.6139,227.2489,226.5579,226.9034,14660.0
2022-07-21 12:10:00,243.18,243.18,241.73,241.91,9914.0,227.0714,227.0714,225.7175,225.8856,9914.0
2022-07-21 12:20:00,241.86,241.93,241.37,241.82,9568.0,225.8389,225.9042,225.3813,225.8015,9568.0
2022-07-21 12:30:00,241.83,242.19,241.75,241.96,10325.0,225.8109,226.147,225.7362,225.9323,10325.0
2022-07-21 12:40:00,241.92,241.96,241.68,241.8,6575.0,225.8949,225.9323,225.6708,225.7829,6575.0
2022-07-21 12:50:00,241.88,242.04,241.75,241.95,5925.0,225.8576,226.007,225.7362,225.9229,5925.0
2022-07-21 13:00:00,242.01,242.14,241.61,241.65,7881.0,225.9789,226.1003,225.6054,225.6428,7881.0
2022-07-21 13:10:00,241.65,241.99,241.47,241.58,13347.0,225.6428,225.9603,225.4747,225.5774,13347.0
2022-07-21 13:20:00,241.58,241.77,241.04,241.63,17680.0,225.5774,225.7548,225.0732,225.6241,17680.0
2022-07-21 13:30:00,241.64,241.68,240.38,240.77,11948.0,225.6334,225.6708,224.4569,224.8211,11948.0
2022-07-21 13:40:00,240.95,241.26,240.81,240.94,7272.0,224.9892,225.2786,224.8584,224.9798,7272.0
2022-07-21 13:50:00,240.79,241.11,240.74,241.08,8414.0,224.8398,225.1386,224.7931,225.1105,8414.0
2022-07-21 14:00:00,241.1,241.52,241.0,241.14,8393.0,225.1292,225.5214,225.0358,225.1666,8393.0
2022-07-21 14:10:00,241.05,241.05,240.51,240.74,9590.0,225.0825,225.0825,224.5783,224.7931,9590.0
2022-07-21 14:20:00,240.79,240.79,240.24,240.25,6368.0,224.8398,224.8398,224.3262,224.3355,6368.0
2022-07-21 14:30:00,240.22,240.47,239.86,240.34,19660.0,224.3075,224.541,223.9714,224.4196,19660.0
2022-07-21 14:40:00,240.34,240.34,239.48,239.77,7211.0,224.4196,224.4196,223.6165,223.8873,7211.0
2022-07-21 14:50:00,239.96,240.3,239.66,240.23,9885.0,224.0647,224.3822,223.7846,224.3168,9885.0
2022-07-21 15:00:00,240.16,240.86,240.16,240.86,8908.0,224.2515,224.9051,224.2515,224.9051,8908.0
2022-07-21 15:10:00,240.78,240.89,240.41,240.63,10280.0,224.8304,224.9331,224.4849,224.6904,10280.0
2022-07-21 15:20:00,240.55,240.82,240.5,240.58,16367.0,224.6157,224.8678,224.569,224.6437,16367.0
2022-07-21 15:30:00,240.45,240.83,240.34,240.7,16276.0,224.5223,224.8771,224.4196,224.7557,16276.0
2022-07-21 15:40:00,240.68,241.23,240.6,241.18,20439.0,224.737,225.2506,224.6623,225.2039,20439.0
2022-07-21 15:50:00,241.23,242.12,241.09,242.11,81394.0,225.2506,226.0817,225.1199,226.0723,81394.0
2022-07-22 09:30:00,242.31,243.25,241.32,243.22,19050.0,226.2591,227.1368,225.3346,227.1088,19050.0
2022-07-22 09:40:00,243.2,243.2,241.76,242.06,8417.0,227.0901,227.0901,225.7455,226.0256,8417.0
2022-07-22 09:50:00,242.16,242.5,241.99,242.27,7377.0,226.119,226.4365,225.9603,226.2217,7377.0
2022-07-22 10:00:00,242.26,243.25,241.91,243.11,10951.0,226.2124,227.1368,225.8856,227.0061,10951.0
2022-07-22 10:10:00,243.14,244.8,243.0,244.67,18943.0,227.0341,228.5841,226.9034,228.4627,18943.0
2022-07-22 10:20:00,244.7,244.78,244.14,244.49,14186.0,228.4908,228.5655,227.9678,228.2947,14186.0
2022-07-22 10:30:00,244.61,244.75,244.22,244.56,10387.0,228.4067,228.5374,228.0425,228.36,10387.0
2022-07-22 10:40:00,244.5,245.25,244.42,245.09,8959.0,228.304,229.0043,228.2293,228.8549,8959.0
2022-07-22 10:50:00,245.1,245.1,244.6,244.93,11255.0,228.8643,228.8643,228.3974,228.7055,11255.0
2022-07-22 11:00:00,244.91,245.17,244.04,244.22,9171.0,228.6868,228.9296,227.8745,228.0425,9171.0
2022-07-22 11:10:00,244.38,244.92,244.08,244.17,4200.0,228.1919,228.6962,227.9118,227.9959,4200.0
2022-07-22 11:20:00,244.13,244.13,243.58,243.83,6253.0,227.9585,227.9585,227.4449,227.6784,6253.0
2022-07-22 11:30:00,243.87,243.91,242.89,243.75,9733.0,227.7157,227.7531,226.8006,227.6037,9733.0
2022-07-22 11:40:00,243.87,244.19,243.63,244.05,18655.0,227.7157,228.0145,227.4916,227.8838,18655.0
2022-07-22 11:50:00,244.16,244.41,243.96,244.41,9860.0,227.9865,228.22,227.7998,228.22,9860.0
2022-07-22 12:00:00,244.4,244.68,244.23,244.36,8187.0,228.2106,228.4721,228.0519,228.1733,8187.0
2022-07-22 12:10:00,244.3,244.56,243.97,244.18,7066.0,228.1172,228.36,227.8091,228.0052,7066.0
2022-07-22 12:20:00,244.14,244.77,244.1,244.51,8372.0,227.9678,228.5561,227.9305,228.3133,8372.0
2022-07-22 12:30:00,244.52,244.94,244.43,244.64,7019.0,228.3227,228.7149,228.2386,228.4347,7019.0
2022-07-22 12:40:00,244.58,244.67,244.34,244.66,6282.0,228.3787,228.4627,228.1546,228.4534,6282.0
2022-07-22 12:50:00,244.67,244.86,244.47,244.61,15441.0,228.4627,228.6402,228.276,228.4067,15441.0
2022-07-22 13:00:00,244.43,244.43,243.89,244.22,4217.0,228.2386,228.2386,227.7344,228.0425,4217.0
2022-07-22 13:10:00,244.35,244.35,243.8,243.83,7853.0,228.1639,228.1639,227.6504,227.6784,7853.0
2022-07-22 13:20:00,243.9,244.1,243.69,244.04,6051.0,227.7437,227.9305,227.5477,227.8745,6051.0
2022-07-22 13:30:00,243.96,243.99,243.25,243.6,9709.0,227.7998,227.8278,227.1368,227.4636,9709.0
2022-07-22 13:40:00,243.63,243.63,243.08,243.4,10693.0,227.4916,227.4916,226.9781,227.2769,10693.0
2022-07-22 13:50:00,243.19,243.37,242.88,243.27,8564.0,227.0808,227.2489,226.7913,227.1555,8564.0
2022-07-22 14:00:00,243.35,243.35,242.55,242.82,6730.0,227.2302,227.2302,226.4832,226.7353,6730.0
2022-07-22 14:10:00,242.67,243.03,242.52,242.96,6536.0,226.5952,226.9314,226.4552,226.866,6536.0
2022-07-22 14:20:00,242.99,243.03,242.67,242.85,6841.0,226.894,226.9314,226.5952,226.7633,6841.0
2022-07-22 14:30:00,242.83,242.97,242.41,242.49,8416.0,226.7446,226.8753,226.3524,226.4271,8416.0
2022-07-22 14:40:00,242.48,242.48,242.12,242.3,9747.0,226.4178,226.4178,226.0817,226.2497,9747.0
2022-07-22 14:50:00,242.33,242.58,242.1,242.42,8121.0,226.2777,226.5112,226.063,226.3618,8121.0
2022-07-22 15:00:00,242.41,242.63,242.23,242.39,6898.0,226.3524,226.5579,226.1844,226.3338,6898.0
2022-07-22 15:10:00,242.38,243.09,242.37,242.61,7615.0,226.3244,226.9874,226.3151,226.5392,7615.0
2022-07-22 15:20:00,242.65,242.82,242.49,242.77,9935.0,226.5765,226.7353,226.4271,226.6886,9935.0
2022-07-22 15:30:00,242.7,242.99,242.63,242.79,15767.0,226.6232,226.894,226.5579,226.7073,15767.0
2022-07-22 15:40:00,242.82,243.06,242.53,242.74,16212.0,226.7353,226.9594,226.4645,226.6606,16212.0
2022-07-22 15:50:00,242.96,243.34,242.71,243.22,76474.0,226.866,227.2208,226.6326,227.1088,76474.0
2022-07-25 09:30:00,242.54,243.66,241.76,242.96,17047.0,226.4738,227.5196,225.7455,226.866,17047.0
2022-07-25 09:40:00,243.22,244.44,242.54,243.26,5846.0,227.1088,228.248,226.4738,227.1461,5846.0
2022-07-25 09:50:00,243.36,244.65,243.2,244.36,8043.0,227.2395,228.4441,227.0901,228.1733,8043.0
2022-07-25 10:00:00,244.35,244.58,244.05,244.5,11744.0,228.1639,228.3787,227.8838,228.304,11744.0
2022-07-25 10:10:00,244.45,245.22,244.45,244.63,10532.0,228.2573,228.9763,228.2573,228.4254,10532.0
2022-07-25 10:20:00,244.61,245.29,244.36,245.29,8915.0,228.4067,229.0417,228.1733,229.0417,8915.0
2022-07-25 10:30:00,245.07,245.2,244.57,244.57,8755.0,228.8362,228.9576,228.3694,228.3694,8755.0
2022-07-25 10:40:00,244.52,245.21,244.43,245.21,8087.0,228.3227,228.967,228.2386,228.967,8087.0
2022-07-25 10:50:00,245.12,245.68,245.1,245.59,13790.0,228.8829,229.4058,228.8643,229.3218,13790.0
2022-07-25 11:00:00,245.59,245.59,245.21,245.53,8932.0,229.3218,229.3218,228.967,229.2658,8932.0
2022-07-25 11:10:00,245.56,245.61,244.86,245.45,8502.0,229.2938,229.3405,228.6402,229.1911,8502.0
2022-07-25 11:20:00,245.59,245.77,245.02,245.5,6850.0,229.3218,229.4899,228.7896,229.2378,6850.0
2022-07-25 11:30:00,245.56,245.83,245.24,245.24,5584.0,229.2938,229.5459,228.995,228.995,5584.0
2022-07-25 11:40:00,245.49,245.77,245.42,245.69,3826.0,229.2284,229.4899,229.1631,229.4152,3826.0
2022-07-25 11:50:00,245.63,245.83,245.51,245.79,4840.0,229.3591,229.5459,229.2471,229.5085,4840.0
2022-07-25 12:00:00,245.65,245.73,245.43,245.59,3043.0,229.3778,229.4525,229.1724,229.3218,3043.0
2022-07-25 12:10:00,245.62,245.62,245.1,245.33,7130.0,229.3498,229.3498,228.8643,229.079,7130.0
2022-07-25 12:20:00,245.31,245.89,245.26,245.77,8966.0,229.0603,229.6019,229.0137,229.4899,8966.0
2022-07-25 12:30:00,245.84,246.56,245.81,246.34,10630.0,229.5552,230.2275,229.5272,230.0221,10630.0
2022-07-25 12:40:00,246.21,246.87,246.11,246.82,8729.0,229.9007,230.517,229.8074,230.4703,8729.0
2022-07-25 12:50:00,246.89,247.0,246.1,246.43,21080.0,230.5357,230.6384,229.798,230.1062,21080.0
2022-07-25 13:00:00,246.25,246.68,246.18,246.68,4395.0,229.9381,230.3396,229.8727,230.3396,4395.0
2022-07-25 13:10:00,246.67,246.77,246.48,246.62,8051.0,230.3303,230.4236,230.1528,230.2836,8051.0
2022-07-25 13:20:00,246.59,246.68,246.2,246.26,5665.0,230.2556,230.3396,229.8914,229.9474,5665.0
2022-07-25 13:30:00,246.28,246.41,245.79,245.8,6938.0,229.9661,230.0875,229.5085,229.5179,6938.0
2022-07-25 13:40:00,245.76,245.96,245.68,245.71,11448.0,229.4805,229.6673,229.4058,229.4338,11448.0
2022-07-25 13:50:00,245.65,245.66,245.29,245.61,7084.0,229.3778,229.3872,229.0417,229.3405,7084.0
2022-07-25 14:00:00,245.54,246.08,245.49,245.92,12275.0,229.2751,229.7793,229.2284,229.6299,12275.0
2022-07-25 14:10:00,245.93,246.3,245.7,245.7,9776.0,229.6393,229.9848,229.4245,229.4245,9776.0
2022-07-25 14:20:00,245.74,246.11,245.7,245.77,10290.0,229.4619,229.8074,229.4245,229.4899,10290.0
2022-07-25 14:30:00,245.82,246.09,245.6,245.85,6803.0,229.5366,229.7887,229.3311,229.5646,6803.0
2022-07-25 14:40:00,245.81,246.2,245.8,245.8,7815.0,229.5272,229.8914,229.5179,229.5179,7815.0
2022-07-25 14:50:00,245.8,245.95,245.67,245.83,9102.0,229.5179,229.6579,229.3965,229.5459,9102.0
2022-07-25 15:00:00,245.84,246.08,245.43,245.77,10158.0,229.5552,229.7793,229.1724,229.4899,10158.0
2022-07-25 15:10:00,245.82,245.88,245.64,245.8,9287.0,229.5366,229.5926,229.3685,229.5179,9287.0
2022-07-25 15:20:00,245.73,246.32,245.73,245.79,30133.0,229.4525,230.0034,229.4525,229.5085,30133.0
2022-07-25 15:30:00,245.79,246.46,245.69,246.43,28506.0,229.5085,230.1342,229.4152,230.1062,28506.0
2022-07-25 15:40:00,246.41,246.59,246.21,246.44,28944.0,230.0875,230.2556,229.9007,230.1155,28944.0
2022-07-25 15:50:00,246.5,247.03,246.45,247.0,100750.0,230.1715,230.6664,230.1248,230.6384,100750.0
2022-07-26 09:30:00,245.51,246.72,245.15,246.37,17979.0,229.2471,230.3769,228.9109,230.0501,17979.0
2022-07-26 09:40:00,246.99,247.34,245.87,246.06,16839.0,230.6291,230.9559,229.5832,229.7607,16839.0
2022-07-26 09:50:00,246.01,246.96,245.35,245.78,10391.0,229.714,230.601,229.0977,229.4992,10391.0
2022-07-26 10:00:00,245.8,246.34,244.89,246.06,18762.0,229.5179,230.0221,228.6682,229.7607,18762.0
2022-07-26 10:10:00,246.1,246.53,245.96,246.51,11860.0,229.798,230.1995,229.6673,230.1809,11860.0
2022-07-26 10:20:00,246.47,246.47,245.69,246.23,11368.0,230.1435,230.1435,229.4152,229.9194,11368.0
2022-07-26 10:30:00,246.29,246.74,245.78,246.55,16256.0,229.9754,230.3956,229.4992,230.2182,16256.0
2022-07-26 10:40:00,246.52,247.47,246.52,247.13,13615.0,230.1902,231.0773,230.1902,230.7598,13615.0
2022-07-26 10:50:00,246.94,247.6,246.87,247.6,12167.0,230.5824,231.1987,230.517,231.1987,12167.0
2022-07-26 11:00:00,247.61,247.72,246.84,246.99,13015.0,231.208,231.3107,230.489,230.6291,13015.0
2022-07-26 11:10:00,247.08,247.53,246.97,247.22,15469.0,230.7131,231.1333,230.6104,230.8438,15469.0
2022-07-26 11:20:00,247.17,247.44,246.54,246.74,13590.0,230.7971,231.0492,230.2089,230.3956,13590.0
2022-07-26 11:30:00,246.77,247.18,246.73,246.73,9005.0,230.4236,230.8065,230.3863,230.3863,9005.0
2022-07-26 11:40:00,246.62,246.79,245.92,246.09,20960.0,230.2836,230.4423,229.6299,229.7887,20960.0
2022-07-26 11:50:00,246.06,246.06,244.92,245.08,16587.0,229.7607,229.7607,228.6962,228.8456,16587.0
2022-07-26 12:00:00,245.17,245.28,244.69,244.7,11758.0,228.9296,229.0323,228.4814,228.4908,11758.0
2022-07-26 12:10:00,244.73,245.14,244.5,245.0,11119.0,228.5188,228.9016,228.304,228.7709,11119.0
2022-07-26 12:20:00,244.94,245.41,244.84,245.38,10183.0,228.7149,229.1537,228.6215,229.1257,10183.0
2022-07-26 12:30:00,245.4,245.64,244.99,245.09,7581.0,229.1444,229.3685,228.7615,228.8549,7581.0
2022-07-26 12:40:00,245.1,245.17,244.75,245.17,10848.0,228.8643,228.9296,228.5374,228.9296,10848.0
2022-07-26 12:50:00,245.32,245.62,245.13,245.55,10538.0,229.0697,229.3498,228.8923,229.2844,10538.0
2022-07-26 13:00:00,245.46,245.67,245.38,245.59,7499.0,229.2004,229.3965,229.1257,229.3218,7499.0
2022-07-26 13:10:00,245.57,245.62,245.2,245.4,7796.0,229.3031,229.3498,228.9576,229.1444,7796.0
2022-07-26 13:20:00,245.32,245.73,245.28,245.71,9944.0,229.0697,229.4525,229.0323,229.4338,9944.0
2022-07-26 13:30:00,245.69,245.76,245.08,245.48,6063.0,229.4152,229.4805,228.8456,229.2191,6063.0
2022-07-26 13:40:00,245.47,245.47,245.05,245.46,9204.0,229.2097,229.2097,228.8176,229.2004,9204.0
2022-07-26 13:50:00,245.42,245.5,245.05,245.15,8422.0,229.1631,229.2378,228.8176,228.9109,8422.0
2022-07-26 14:00:00,245.03,245.22,244.56,244.64,9482.0,228.7989,228.9763,228.36,228.4347,9482.0
2022-07-26 14:10:00,244.47,244.68,244.41,244.5,8498.0,228.276,228.4721,228.22,228.304,8498.0
2022-07-26 14:20:00,244.54,244.54,244.18,244.19,12120.0,228.3413,228.3413,228.0052,228.0145,12120.0
2022-07-26 14:30:00,244.22,244.61,244.16,244.51,8750.0,228.0425,228.4067,227.9865,228.3133,8750.0
2022-07-26 14:40:00,244.69,244.92,244.51,244.76,7778.0,228.4814,228.6962,228.3133,228.5468,7778.0
2022-07-26 14:50:00,244.78,244.95,244.71,244.84,8119.0,228.5655,228.7242,228.5001,228.6215,8119.0
2022-07-26 15:00:00,244.86,244.99,244.57,244.66,9744.0,228.6402,228.7615,228.3694,228.4534,9744.0
2022-07-26 15:10:00,244.63,245.24,244.63,244.92,13808.0,228.4254,228.995,228.4254,228.6962,13808.0
2022-07-26 15:20:00,245.0,245.13,244.83,245.0,13751.0,228.7709,228.8923,228.6121,228.7709,13751.0
2022-07-26 15:30:00,245.01,245.24,244.84,245.16,17325.0,228.7802,228.995,228.6215,228.9203,17325.0
2022-07-26 15:40:00,245.17,245.24,244.74,244.87,25963.0,228.9296,228.995,228.5281,228.6495,25963.0
2022-07-26 15:50:00,244.88,245.21,244.43,244.56,82551.0,228.6588,228.967,228.2386,228.36,82551.0
2022-07-27 09:30:00,241.47,244.36,237.87,240.7,66654.0,225.4747,228.1733,222.1132,224.7557,66654.0
2022-07-27 09:40:00,240.72,241.1,238.0,238.78,85218.0,224.7744,225.1292,222.2346,222.9629,85218.0
2022-07-27 09:50:00,238.89,238.89,237.26,237.9,73936.0,223.0656,223.0656,221.5436,222.1412,73936.0
2022-07-27 10:00:00,237.81,238.84,236.12,236.33,45760.0,222.0572,223.0189,220.4791,220.6752,45760.0
2022-07-27 10:10:00,236.21,238.09,236.21,237.56,31231.0,220.5631,222.3186,220.5631,221.8237,31231.0
2022-07-27 10:20:00,237.68,238.6,237.26,238.37,35009.0,221.9358,222.7948,221.5436,222.5801,35009.0
2022-07-27 10:30:00,238.13,240.16,238.13,239.9,25757.0,222.356,224.2515,222.356,224.0087,25757.0
2022-07-27 10:40:00,239.83,240.32,239.03,240.32,18148.0,223.9433,224.4009,223.1963,224.4009,18148.0
2022-07-27 10:50:00,240.36,240.56,239.47,239.63,22372.0,224.4382,224.625,223.6072,223.7566,22372.0
2022-07-27 11:00:00,239.71,240.21,239.17,239.19,12860.0,223.8313,224.2982,223.3271,223.3457,12860.0
2022-07-27 11:10:00,239.17,239.33,238.69,239.18,12600.0,223.3271,223.4765,222.8789,223.3364,12600.0
2022-07-27 11:20:00,239.06,239.58,238.95,239.29,12924.0,223.2244,223.7099,223.1216,223.4391,12924.0
2022-07-27 11:30:00,239.1,239.6,239.08,239.12,12082.0,223.2617,223.7286,223.243,223.2804,12082.0
2022-07-27 11:40:00,239.12,239.73,239.05,239.41,10844.0,223.2804,223.85,223.215,223.5512,10844.0
2022-07-27 11:50:00,239.44,239.77,239.11,239.25,15022.0,223.5792,223.8873,223.271,223.4018,15022.0
2022-07-27 12:00:00,239.22,239.79,239.09,239.72,6786.0,223.3738,223.906,223.2524,223.8406,6786.0
2022-07-27 12:10:00,239.72,240.22,239.58,239.92,9068.0,223.8406,224.3075,223.7099,224.0274,9068.0
2022-07-27 12:20:00,239.86,240.34,239.6,240.21,15275.0,223.9714,224.4196,223.7286,224.2982,15275.0
2022-07-27 12:30:00,240.09,240.42,240.09,240.26,9627.0,224.1861,224.4943,224.1861,224.3449,9627.0
2022-07-27 12:40:00,240.36,240.39,239.94,239.94,7776.0,224.4382,224.4663,224.0461,224.0461,7776.0
2022-07-27 12:50:00,239.9,239.99,239.58,239.86,7240.0,224.0087,224.0927,223.7099,223.9714,7240.0
2022-07-27 13:00:00,239.88,240.17,239.13,239.2,12650.0,223.99,224.2608,223.2897,223.3551,12650.0
2022-07-27 13:10:00,239.16,239.69,238.58,239.63,15861.0,223.3177,223.8126,222.7761,223.7566,15861.0
2022-07-27 13:20:00,239.67,240.3,239.64,239.64,9081.0,223.7939,224.3822,223.7659,223.7659,9081.0
2022-07-27 13:30:00,239.71,240.07,239.7,240.0,9800.0,223.8313,224.1674,223.822,224.1021,9800.0
2022-07-27 13:40:00,240.03,240.61,239.92,240.61,7571.0,224.1301,224.6717,224.0274,224.6717,7571.0
2022-07-27 13:50:00,240.54,240.69,240.27,240.41,11202.0,224.6063,224.7464,224.3542,224.4849,11202.0
2022-07-27 14:00:00,240.48,241.06,240.22,240.86,30233.0,224.5503,225.0919,224.3075,224.9051,30233.0
2022-07-27 14:10:00,240.81,241.83,240.77,241.21,18262.0,224.8584,225.8109,224.8211,225.2319,18262.0
2022-07-27 14:20:00,241.14,241.74,240.95,241.68,23168.0,225.1666,225.7268,224.9892,225.6708,23168.0
2022-07-27 14:30:00,241.58,242.17,240.07,242.17,23310.0,225.5774,226.1283,224.1674,226.1283,23310.0
2022-07-27 14:40:00,242.34,243.0,242.03,242.05,16076.0,226.2871,226.9034,225.9976,226.0163,16076.0
2022-07-27 14:50:00,242.08,242.7,241.68,242.43,17832.0,226.0443,226.6232,225.6708,226.3711,17832.0
2022-07-27 15:00:00,242.44,243.87,242.43,243.58,24048.0,226.3805,227.7157,226.3711,227.4449,24048.0
2022-07-27 15:10:00,243.56,244.06,243.07,243.81,25046.0,227.4263,227.8931,226.9687,227.6597,25046.0
2022-07-27 15:20:00,243.84,244.46,243.63,244.37,25896.0,227.6877,228.2666,227.4916,228.1826,25896.0
2022-07-27 15:30:00,244.38,244.57,243.51,243.52,39878.0,228.1919,228.3694,227.3796,227.3889,39878.0
2022-07-27 15:40:00,243.47,243.88,243.22,243.81,41784.0,227.3422,227.7251,227.1088,227.6597,41784.0
2022-07-27 15:50:00,243.75,243.8,242.57,242.94,113992.0,227.6037,227.6504,226.5018,226.8473,113992.0
2022-07-28 09:30:00,245.7,245.7,243.74,244.35,25469.0,229.4245,229.4245,227.5943,228.1639,25469.0
2022-07-28 09:40:00,244.33,244.54,242.78,242.78,10147.0,228.1453,228.3413,226.6979,226.6979,10147.0
2022-07-28 09:50:00,243.03,243.04,241.69,242.44,14396.0,226.9314,226.9407,225.6801,226.3805,14396.0
2022-07-28 10:00:00,242.48,242.69,240.92,241.31,21492.0,226.4178,226.6139,224.9611,225.3253,21492.0
2022-07-28 10:10:00,241.31,242.64,241.31,242.53,13815.0,225.3253,226.5672,225.3253,226.4645,13815.0
2022-07-28 10:20:00,242.67,242.67,241.72,242.47,9133.0,226.5952,226.5952,225.7082,226.4085,9133.0
2022-07-28 10:30:00,242.46,243.75,242.46,243.49,12116.0,226.3991,227.6037,226.3991,227.3609,12116.0
2022-07-28 10:40:00,243.61,244.55,243.22,244.52,10410.0,227.473,228.3507,227.1088,228.3227,10410.0
2022-07-28 10:50:00,244.36,244.36,242.68,242.8,11218.0,228.1733,228.1733,226.6046,226.7166,11218.0
2022-07-28 11:00:00,242.86,243.06,242.5,242.81,9232.0,226.7726,226.9594,226.4365,226.7259,9232.0
2022-07-28 11:10:00,242.81,242.85,242.06,242.85,6432.0,226.7259,226.7633,226.0256,226.7633,6432.0
2022-07-28 11:20:00,242.73,243.66,242.61,243.24,13176.0,226.6512,227.5196,226.5392,227.1275,13176.0
2022-07-28 11:30:00,243.29,244.13,243.24,244.01,18638.0,227.1742,227.9585,227.1275,227.8465,18638.0
2022-07-28 11:40:00,244.06,244.99,244.05,244.99,12824.0,227.8931,228.7615,227.8838,228.7615,12824.0
2022-07-28 11:50:00,244.94,245.33,244.63,244.74,9265.0,228.7149,229.079,228.4254,228.5281,9265.0
2022-07-28 12:00:00,244.64,245.25,244.63,245.15,8176.0,228.4347,229.0043,228.4254,228.9109,8176.0
2022-07-28 12:10:00,245.3,245.67,245.1,245.1,7451.0,229.051,229.3965,228.8643,228.8643,7451.0
2022-07-28 12:20:00,245.09,245.37,244.95,245.34,10157.0,228.8549,229.1164,228.7242,229.0884,10157.0
2022-07-28 12:30:00,245.35,245.42,244.17,244.17,13521.0,229.0977,229.1631,227.9959,227.9959,13521.0
2022-07-28 12:40:00,244.17,244.27,243.16,243.9,19107.0,227.9959,228.0892,227.0528,227.7437,19107.0
2022-07-28 12:50:00,243.85,244.42,243.76,244.33,6350.0,227.6971,228.2293,227.613,228.1453,6350.0
2022-07-28 13:00:00,244.39,244.73,244.16,244.57,7753.0,228.2013,228.5188,227.9865,228.3694,7753.0
2022-07-28 13:10:00,244.56,244.58,244.31,244.53,6507.0,228.36,228.3787,228.1266,228.332,6507.0
2022-07-28 13:20:00,244.53,245.18,244.52,245.02,8336.0,228.332,228.939,228.3227,228.7896,8336.0
2022-07-28 13:30:00,245.01,245.48,245.0,245.22,15241.0,228.7802,229.2191,228.7709,228.9763,15241.0
2022-07-28 13:40:00,245.22,245.45,245.18,245.38,8792.0,228.9763,229.1911,228.939,229.1257,8792.0
2022-07-28 13:50:00,245.37,245.54,245.15,245.25,7467.0,229.1164,229.2751,228.9109,229.0043,7467.0
2022-07-28 14:00:00,245.15,245.69,245.04,245.48,11132.0,228.9109,229.4152,228.8082,229.2191,11132.0
2022-07-28 14:10:00,245.48,245.81,245.36,245.53,7351.0,229.2191,229.5272,229.107,229.2658,7351.0
2022-07-28 14:20:00,245.56,245.71,245.43,245.5,8714.0,229.2938,229.4338,229.1724,229.2378,8714.0
2022-07-28 14:30:00,245.46,245.85,245.46,245.65,9029.0,229.2004,229.5646,229.2004,229.3778,9029.0
2022-07-28 14:40:00,245.68,245.71,245.5,245.67,9429.0,229.4058,229.4338,229.2378,229.3965,9429.0
2022-07-28 14:50:00,245.69,245.97,245.52,245.73,10036.0,229.4152,229.6766,229.2564,229.4525,10036.0
2022-07-28 15:00:00,245.73,245.85,245.33,245.62,9356.0,229.4525,229.5646,229.079,229.3498,9356.0
2022-07-28 15:10:00,245.57,245.59,245.05,245.14,9853.0,229.3031,229.3218,228.8176,228.9016,9853.0
2022-07-28 15:20:00,245.18,245.58,245.18,245.54,16036.0,228.939,229.3125,228.939,229.2751,16036.0
2022-07-28 15:30:00,245.59,245.6,244.86,244.92,21887.0,229.3218,229.3311,228.6402,228.6962,21887.0
2022-07-28 15:40:00,244.92,244.95,244.18,244.53,33148.0,228.6962,228.7242,228.0052,228.332,33148.0
2022-07-28 15:50:00,244.45,244.99,244.11,244.77,132745.0,228.2573,228.7615,227.9398,228.5561,132745.0
2022-07-29 09:30:00,245.31,246.65,244.89,246.4,10906.0,229.0603,230.3116,228.6682,230.0781,10906.0
2022-07-29 09:40:00,246.66,246.87,245.33,246.49,12592.0,230.3209,230.517,229.079,230.1622,12592.0
2022-07-29 09:50:00,246.36,247.2,246.2,246.93,8488.0,230.0408,230.8251,229.8914,230.573,8488.0
2022-07-29 10:00:00,246.8,247.72,246.35,247.32,11953.0,230.4516,231.3107,230.0315,230.9372,11953.0
2022-07-29 10:10:00,247.24,247.35,246.83,247.13,9382.0,230.8625,230.9652,230.4797,230.7598,9382.0
2022-07-29 10:20:00,247.01,248.4,247.0,248.16,9156.0,230.6477,231.9457,230.6384,231.7216,9156.0
2022-07-29 10:30:00,248.19,248.21,247.59,247.81,5275.0,231.7496,231.7682,231.1893,231.3947,5275.0
2022-07-29 10:40:00,247.79,248.32,247.79,247.83,6804.0,231.3761,231.871,231.3761,231.4134,6804.0
2022-07-29 10:50:00,247.78,248.04,247.28,247.28,5245.0,231.3667,231.6095,230.8998,230.8998,5245.0
2022-07-29 11:00:00,247.44,248.56,247.44,248.54,7191.0,231.0492,232.0951,231.0492,232.0764,7191.0
2022-07-29 11:10:00,248.56,248.56,247.84,248.38,7079.0,232.0951,232.0951,231.4228,231.927,7079.0
2022-07-29 11:20:00,248.34,248.42,247.78,248.09,6444.0,231.8896,231.9643,231.3667,231.6562,6444.0
2022-07-29 11:30:00,248.07,248.43,247.75,248.37,7115.0,231.6375,231.9737,231.3387,231.9176,7115.0
2022-07-29 11:40:00,248.52,248.84,247.92,247.93,5490.0,232.0577,232.3565,231.4975,231.5068,5490.0
2022-07-29 11:50:00,247.84,248.49,247.84,248.4,5559.0,231.4228,232.0297,231.4228,231.9457,5559.0
2022-07-29 12:00:00,248.41,248.65,248.21,248.24,4798.0,231.955,232.1791,231.7682,231.7963,4798.0
2022-07-29 12:10:00,248.38,248.81,248.38,248.67,6882.0,231.927,232.3285,231.927,232.1978,6882.0
2022-07-29 12:20:00,248.62,248.75,248.53,248.68,4836.0,232.1511,232.2725,232.067,232.2071,4836.0
2022-07-29 12:30:00,248.62,249.43,248.62,249.4,13651.0,232.1511,232.9074,232.1511,232.8794,13651.0
2022-07-29 12:40:00,249.45,249.91,249.43,249.84,13214.0,232.9261,233.3556,232.9074,233.2903,13214.0
2022-07-29 12:50:00,249.73,249.9,249.62,249.65,4883.0,233.1876,233.3463,233.0848,233.1129,4883.0
2022-07-29 13:00:00,249.63,249.63,249.09,249.09,5492.0,233.0942,233.0942,232.59,232.59,5492.0
2022-07-29 13:10:00,249.1,249.18,248.62,249.1,11326.0,232.5993,232.674,232.1511,232.5993,11326.0
2022-07-29 13:20:00,249.04,249.19,248.93,248.93,5636.0,232.5433,232.6833,232.4406,232.4406,5636.0
2022-07-29 13:30:00,248.97,249.55,248.95,249.44,19519.0,232.4779,233.0195,232.4592,232.9168,19519.0
2022-07-29 13:40:00,249.55,249.72,249.5,249.63,11029.0,233.0195,233.1782,232.9728,233.0942,11029.0
2022-07-29 13:50:00,249.69,249.93,249.69,249.89,7804.0,233.1502,233.3743,233.1502,233.337,7804.0
2022-07-29 14:00:00,249.92,249.98,249.72,249.88,9162.0,233.365,233.421,233.1782,233.3276,9162.0
2022-07-29 14:10:00,249.91,250.15,249.85,250.09,6895.0,233.3556,233.5797,233.2996,233.5237,6895.0
2022-07-29 14:20:00,250.08,250.14,249.67,250.09,8931.0,233.5144,233.5704,233.1315,233.5237,8931.0
2022-07-29 14:30:00,250.01,250.14,249.89,249.98,12145.0,233.449,233.5704,233.337,233.421,12145.0
2022-07-29 14:40:00,249.89,250.11,249.85,250.04,10940.0,233.337,233.5424,233.2996,233.477,10940.0
2022-07-29 14:50:00,250.06,250.16,249.95,250.15,11036.0,233.4957,233.5891,233.393,233.5797,11036.0
2022-07-29 15:00:00,250.18,250.79,250.13,250.77,12299.0,233.6077,234.1773,233.5611,234.1587,12299.0
2022-07-29 15:10:00,250.78,250.91,250.56,250.84,10782.0,234.168,234.2894,233.9626,234.224,10782.0
2022-07-29 15:20:00,250.81,251.76,250.8,251.57,32220.0,234.196,235.0831,234.1867,234.9057,32220.0
2022-07-29 15:30:00,251.59,252.06,251.35,251.78,36647.0,234.9243,235.3632,234.7002,235.1018,36647.0
2022-07-29 15:40:00,251.73,251.88,251.33,251.68,45778.0,235.0551,235.1951,234.6816,235.0084,45778.0
2022-07-29 15:50:00,251.89,252.1,250.94,251.3,139719.0,235.2045,235.4006,234.3174,234.6536,139719.0
2022-08-01 09:30:00,249.03,251.96,247.97,251.95,29076.0,232.5339,235.2698,231.5441,235.2605,29076.0
2022-08-01 09:40:00,251.97,251.97,250.51,251.21,18016.0,235.2792,235.2792,233.9159,234.5695,18016.0
2022-08-01 09:50:00,251.19,251.99,251.15,251.95,16512.0,234.5508,235.2979,234.5135,235.2605,16512.0
2022-08-01 10:00:00,251.87,253.21,251.73,252.48,40953.0,235.1858,236.437,235.0551,235.7554,40953.0
2022-08-01 10:10:00,252.48,252.63,251.91,251.92,21322.0,235.7554,235.8955,235.2232,235.2325,21322.0
2022-08-01 10:20:00,251.83,252.18,251.44,251.61,19419.0,235.1485,235.4753,234.7843,234.943,19419.0
2022-08-01 10:30:00,251.58,252.13,251.56,251.98,19316.0,234.915,235.4286,234.8963,235.2885,19316.0
2022-08-01 10:40:00,252.09,252.24,251.44,252.18,11095.0,235.3912,235.5313,234.7843,235.4753,11095.0
2022-08-01 10:50:00,252.32,252.69,252.26,252.27,10426.0,235.606,235.9515,235.55,235.5593,10426.0
2022-08-01 11:00:00,252.18,253.11,252.12,252.82,9000.0,235.4753,236.3437,235.4192,236.0729,9000.0
2022-08-01 11:10:00,252.66,252.82,252.03,252.15,7439.0,235.9235,236.0729,235.3352,235.4473,7439.0
2022-08-01 11:20:00,251.98,252.91,251.98,252.91,9938.0,235.2885,236.1569,235.2885,236.1569,9938.0
2022-08-01 11:30:00,252.89,253.25,252.19,252.19,8812.0,236.1382,236.4744,235.4846,235.4846,8812.0
2022-08-01 11:40:00,252.18,252.92,251.96,252.88,12336.0,235.4753,236.1662,235.2698,236.1289,12336.0
2022-08-01 11:50:00,252.91,253.12,252.75,252.94,10068.0,236.1569,236.353,236.0075,236.1849,10068.0
2022-08-01 12:00:00,252.94,252.97,252.52,252.79,6923.0,236.1849,236.2129,235.7927,236.0449,6923.0
2022-08-01 12:10:00,252.77,252.9,252.09,252.15,7658.0,236.0262,236.1476,235.3912,235.4473,7658.0
2022-08-01 12:20:00,252.17,252.57,252.07,252.43,6641.0,235.4659,235.8394,235.3726,235.7087,6641.0
2022-08-01 12:30:00,252.36,253.08,252.11,252.85,12917.0,235.6433,236.3156,235.4099,236.1009,12917.0
2022-08-01 12:40:00,252.94,253.24,252.75,253.22,9389.0,236.1849,236.4651,236.0075,236.4464,9389.0
2022-08-01 12:50:00,253.13,253.49,253.11,253.34,8544.0,236.3623,236.6985,236.3437,236.5584,8544.0
2022-08-01 13:00:00,253.34,253.5,253.02,253.46,11686.0,236.5584,236.7078,236.2596,236.6705,11686.0
2022-08-01 13:10:00,253.47,253.48,252.8,252.89,8692.0,236.6798,236.6892,236.0542,236.1382,8692.0
2022-08-01 13:20:00,252.88,253.2,252.88,252.96,7107.0,236.1289,236.4277,236.1289,236.2036,7107.0
2022-08-01 13:30:00,252.93,253.0,252.59,252.87,10061.0,236.1756,236.2409,235.8581,236.1196,10061.0
2022-08-01 13:40:00,252.86,252.87,252.05,252.41,11329.0,236.1102,236.1196,235.3539,235.69,11329.0
2022-08-01 13:50:00,252.4,252.83,252.17,252.83,8720.0,235.6807,236.0822,235.4659,236.0822,8720.0
2022-08-01 14:00:00,252.78,252.88,252.46,252.88,9232.0,236.0355,236.1289,235.7367,236.1289,9232.0
2022-08-01 14:10:00,252.85,253.7,252.8,253.35,8862.0,236.1009,236.8946,236.0542,236.5678,8862.0
2022-08-01 14:20:00,253.36,253.61,253.27,253.54,7481.0,236.5771,236.8105,236.4931,236.7452,7481.0
2022-08-01 14:30:00,253.53,253.81,253.47,253.63,8582.0,236.7358,236.9973,236.6798,236.8292,8582.0
2022-08-01 14:40:00,253.57,253.73,253.27,253.46,10865.0,236.7732,236.9226,236.4931,236.6705,10865.0
2022-08-01 14:50:00,253.3,253.99,253.2,253.92,8213.0,236.5211,237.1654,236.4277,237.1,8213.0
2022-08-01 15:00:00,253.84,254.31,253.73,254.31,5700.0,237.0253,237.4642,236.9226,237.4642,5700.0
2022-08-01 15:10:00,254.29,254.44,253.97,254.26,15000.0,237.4455,237.5856,237.1467,237.4175,15000.0
2022-08-01 15:20:00,254.29,254.31,254.04,254.23,23780.0,237.4455,237.4642,237.2121,237.3895,23780.0
2022-08-01 15:30:00,254.17,254.25,253.87,254.08,19017.0,237.3334,237.4081,237.0533,237.2494,19017.0
2022-08-01 15:40:00,254.08,254.13,253.55,253.92,26314.0,237.2494,237.2961,236.7545,237.1,26314.0
2022-08-01 15:50:00,254.03,254.23,252.85,253.0,64763.0,237.2027,237.3895,236.1009,236.2409,64763.0
2022-08-02 09:30:00,252.56,252.57,249.63,250.23,23565.0,235.8301,235.8394,233.0942,233.6544,23565.0
2022-08-02 09:40:00,250.11,250.65,248.63,249.67,39668.0,233.5424,234.0466,232.1604,233.1315,39668.0
2022-08-02 09:50:00,249.82,250.08,248.58,248.58,45256.0,233.2716,233.5144,232.1137,232.1137,45256.0
2022-08-02 10:00:00,248.47,249.62,248.35,249.42,15785.0,232.011,233.0848,231.899,232.8981,15785.0
2022-08-02 10:10:00,249.53,250.29,249.24,249.37,12593.0,233.0008,233.7105,232.73,232.8514,12593.0
2022-08-02 10:20:00,249.12,249.51,248.62,249.51,25603.0,232.618,232.9821,232.1511,232.9821,25603.0
2022-08-02 10:30:00,249.76,250.19,249.38,250.12,14221.0,233.2156,233.6171,232.8607,233.5517,14221.0
2022-08-02 10:40:00,250.36,250.88,250.12,250.36,11457.0,233.7758,234.2614,233.5517,233.7758,11457.0
2022-08-02 10:50:00,250.42,250.85,250.08,250.19,14408.0,233.8319,234.2334,233.5144,233.6171,14408.0
2022-08-02 11:00:00,250.19,250.25,248.55,248.93,31303.0,233.6171,233.6731,232.0857,232.4406,31303.0
2022-08-02 11:10:00,248.9,248.9,248.53,248.59,7148.0,232.4125,232.4125,232.067,232.1231,7148.0
2022-08-02 11:20:00,248.52,248.57,247.79,248.2,10079.0,232.0577,232.1044,231.3761,231.7589,10079.0
2022-08-02 11:30:00,248.09,248.75,247.91,248.64,6872.0,231.6562,232.2725,231.4881,232.1698,6872.0
2022-08-02 11:40:00,248.61,248.86,248.56,248.66,6428.0,232.1417,232.3752,232.0951,232.1884,6428.0
2022-08-02 11:50:00,248.66,248.69,248.29,248.43,7434.0,232.1884,232.2164,231.8429,231.9737,7434.0
2022-08-02 12:00:00,248.56,249.28,248.56,249.08,11026.0,232.0951,232.7674,232.0951,232.5806,11026.0
2022-08-02 12:10:00,248.93,249.46,248.9,249.17,7281.0,232.4406,232.9354,232.4125,232.6647,7281.0
2022-08-02 12:20:00,249.18,249.36,248.95,249.27,8342.0,232.674,232.8421,232.4592,232.758,8342.0
2022-08-02 12:30:00,249.28,249.29,248.61,248.97,9107.0,232.7674,232.7767,232.1417,232.4779,9107.0
2022-08-02 12:40:00,248.95,249.08,248.65,248.67,10160.0,232.4592,232.5806,232.1791,232.1978,10160.0
2022-08-02 12:50:00,248.59,249.1,248.28,248.65,18855.0,232.1231,232.5993,231.8336,232.1791,18855.0
2022-08-02 13:00:00,248.66,248.66,248.14,248.29,6139.0,232.1884,232.1884,231.7029,231.8429,6139.0
2022-08-02 13:10:00,248.33,248.93,248.26,248.83,12169.0,231.8803,232.4406,231.8149,232.3472,12169.0
2022-08-02 13:20:00,248.78,249.24,248.71,249.23,13928.0,232.3005,232.73,232.2351,232.7207,13928.0
2022-08-02 13:30:00,249.16,249.16,247.83,248.31,11205.0,232.6553,232.6553,231.4134,231.8616,11205.0
2022-08-02 13:40:00,248.55,248.79,248.41,248.59,9254.0,232.0857,232.3098,231.955,232.1231,9254.0
2022-08-02 13:50:00,248.59,249.08,248.34,248.97,8537.0,232.1231,232.5806,231.8896,232.4779,8537.0
2022-08-02 14:00:00,248.93,249.45,248.53,249.45,15613.0,232.4406,232.9261,232.067,232.9261,15613.0
2022-08-02 14:10:00,249.4,249.68,249.11,249.15,11275.0,232.8794,233.1409,232.6086,232.646,11275.0
2022-08-02 14:20:00,249.01,249.9,248.91,249.9,10807.0,232.5153,233.3463,232.4219,233.3463,10807.0
2022-08-02 14:30:00,249.77,249.86,249.58,249.62,8460.0,233.2249,233.3089,233.0475,233.0848,8460.0
2022-08-02 14:40:00,249.68,249.83,249.24,249.43,8316.0,233.1409,233.2809,232.73,232.9074,8316.0
2022-08-02 14:50:00,249.49,249.66,248.84,249.08,10295.0,232.9635,233.1222,232.3565,232.5806,10295.0
2022-08-02 15:00:00,249.07,249.42,249.01,249.14,9903.0,232.5713,232.8981,232.5153,232.6366,9903.0
2022-08-02 15:10:00,249.12,249.18,248.36,248.43,10640.0,232.618,232.674,231.9083,231.9737,10640.0
2022-08-02 15:20:00,248.22,248.75,247.98,248.7,16108.0,231.7776,232.2725,231.5535,232.2258,16108.0
2022-08-02 15:30:00,248.67,249.31,248.56,248.9,16389.0,232.1978,232.7954,232.0951,232.4125,16389.0
2022-08-02 15:40:00,248.97,249.16,248.68,248.79,24861.0,232.4779,232.6553,232.2071,232.3098,24861.0
2022-08-02 15:50:00,248.85,248.89,247.82,247.96,67548.0,232.3658,232.4032,231.4041,231.5348,67548.0
2022-08-03 09:30:00,249.14,250.82,249.14,250.82,21227.0,232.6366,234.2054,232.6366,234.2054,21227.0
2022-08-03 09:40:00,250.64,250.64,249.02,249.75,10923.0,234.0373,234.0373,232.5246,233.2062,10923.0
2022-08-03 09:50:00,249.62,250.24,249.41,250.24,6080.0,233.0848,233.6638,232.8888,233.6638,6080.0
2022-08-03 10:00:00,250.1,250.44,249.46,250.27,12334.0,233.533,233.8505,232.9354,233.6918,12334.0
2022-08-03 10:10:00,250.28,250.29,249.27,249.27,13021.0,233.7011,233.7105,232.758,232.758,13021.0
2022-08-03 10:20:00,249.32,250.14,249.3,250.12,11395.0,232.8047,233.5704,232.786,233.5517,11395.0
2022-08-03 10:30:00,250.13,250.24,249.79,249.91,8154.0,233.5611,233.6638,233.2436,233.3556,8154.0
2022-08-03 10:40:00,249.93,250.39,249.52,250.35,6268.0,233.3743,233.8038,232.9915,233.7665,6268.0
2022-08-03 10:50:00,250.31,250.39,249.86,250.17,4380.0,233.7291,233.8038,233.3089,233.5984,4380.0
2022-08-03 11:00:00,250.27,250.71,250.23,250.4,5930.0,233.6918,234.1026,233.6544,233.8132,5930.0
2022-08-03 11:10:00,250.5,250.92,250.26,250.62,4898.0,233.9066,234.2987,233.6824,234.0186,4898.0
2022-08-03 11:20:00,250.61,250.86,250.27,250.71,6911.0,234.0093,234.2427,233.6918,234.1026,6911.0
2022-08-03 11:30:00,250.72,250.93,250.39,250.59,8061.0,234.112,234.3081,233.8038,233.9906,8061.0
2022-08-03 11:40:00,250.55,250.65,250.39,250.39,3988.0,233.9532,234.0466,233.8038,233.8038,3988.0
2022-08-03 11:50:00,250.26,250.52,250.22,250.35,3234.0,233.6824,233.9252,233.6451,233.7665,3234.0
2022-08-03 12:00:00,250.27,250.56,250.19,250.48,3058.0,233.6918,233.9626,233.6171,233.8879,3058.0
2022-08-03 12:10:00,250.56,250.64,250.07,250.07,4009.0,233.9626,234.0373,233.505,233.505,4009.0
2022-08-03 12:20:00,250.23,250.6,250.2,250.59,3221.0,233.6544,233.9999,233.6264,233.9906,3221.0
2022-08-03 12:30:00,250.51,250.67,250.33,250.52,4276.0,233.9159,234.0653,233.7478,233.9252,4276.0
2022-08-03 12:40:00,250.4,250.64,250.38,250.64,4419.0,233.8132,234.0373,233.7945,234.0373,4419.0
2022-08-03 12:50:00,250.65,250.73,250.53,250.53,3899.0,234.0466,234.1213,233.9346,233.9346,3899.0
2022-08-03 13:00:00,250.64,250.72,250.17,250.37,7785.0,234.0373,234.112,233.5984,233.7852,7785.0
2022-08-03 13:10:00,250.31,250.45,250.0,250.0,4699.0,233.7291,233.8599,233.4397,233.4397,4699.0
2022-08-03 13:20:00,249.96,250.23,249.92,250.2,4010.0,233.4023,233.6544,233.365,233.6264,4010.0
2022-08-03 13:30:00,250.26,250.36,250.03,250.06,5976.0,233.6824,233.7758,233.4677,233.4957,5976.0
2022-08-03 13:40:00,249.93,249.99,249.63,249.64,4724.0,233.3743,233.4303,233.0942,233.1035,4724.0
2022-08-03 13:50:00,249.76,249.96,249.65,249.9,5931.0,233.2156,233.4023,233.1129,233.3463,5931.0
2022-08-03 14:00:00,249.83,250.06,249.72,250.04,3756.0,233.2809,233.4957,233.1782,233.477,3756.0
2022-08-03 14:10:00,250.08,251.37,250.08,251.37,13595.0,233.5144,234.7189,233.5144,234.7189,13595.0
2022-08-03 14:20:00,251.33,251.33,250.74,250.8,5325.0,234.6816,234.6816,234.1307,234.1867,5325.0
2022-08-03 14:30:00,250.9,250.9,250.64,250.64,2018.0,234.2801,234.2801,234.0373,234.0373,2018.0
2022-08-03 14:40:00,250.66,250.98,250.66,250.98,3903.0,234.056,234.3548,234.056,234.3548,3903.0
2022-08-03 14:50:00,251.07,251.29,250.79,250.8,4676.0,234.4388,234.6442,234.1773,234.1867,4676.0
2022-08-03 15:00:00,250.86,251.24,250.73,250.98,6992.0,234.2427,234.5975,234.1213,234.3548,6992.0
2022-08-03 15:10:00,250.91,250.96,250.73,250.92,5798.0,234.2894,234.3361,234.1213,234.2987,5798.0
2022-08-03 15:20:00,250.84,251.1,250.84,250.88,7114.0,234.224,234.4668,234.224,234.2614,7114.0
2022-08-03 15:30:00,250.84,251.25,250.84,251.1,10461.0,234.224,234.6069,234.224,234.4668,10461.0
2022-08-03 15:40:00,251.06,251.22,250.68,250.68,13610.0,234.4295,234.5789,234.0746,234.0746,13610.0
2022-08-03 15:50:00,250.74,251.03,250.02,250.16,60417.0,234.1307,234.4014,233.4583,233.5891,60417.0
2022-08-04 09:30:00,250.62,251.59,249.74,250.39,15308.0,234.0186,234.9243,233.1969,233.8038,15308.0
2022-08-04 09:40:00,249.78,252.21,249.78,251.93,5429.0,233.2342,235.5033,233.2342,235.2418,5429.0
2022-08-04 09:50:00,252.06,252.13,251.4,251.46,5711.0,235.3632,235.4286,234.7469,234.803,5711.0
2022-08-04 10:00:00,251.54,252.1,251.36,251.99,8133.0,234.8777,235.4006,234.7096,235.2979,8133.0
2022-08-04 10:10:00,251.88,252.3,251.77,252.23,5306.0,235.1951,235.5873,235.0924,235.522,5306.0
2022-08-04 10:20:00,252.19,253.1,252.04,252.59,6026.0,235.4846,236.3343,235.3445,235.8581,6026.0
2022-08-04 10:30:00,252.52,252.8,251.81,252.05,8189.0,235.7927,236.0542,235.1298,235.3539,8189.0
2022-08-04 10:40:00,251.88,252.41,251.75,252.3,5185.0,235.1951,235.69,235.0737,235.5873,5185.0
2022-08-04 10:50:00,252.2,252.67,252.19,252.44,12549.0,235.4939,235.9328,235.4846,235.718,12549.0
2022-08-04 11:00:00,252.37,252.46,251.62,251.97,4637.0,235.6527,235.7367,234.9524,235.2792,4637.0
2022-08-04 11:10:00,251.97,252.38,251.71,252.26,5284.0,235.2792,235.662,235.0364,235.55,5284.0
2022-08-04 11:20:00,252.38,252.43,251.56,251.56,3344.0,235.662,235.7087,234.8963,234.8963,3344.0
2022-08-04 11:30:00,251.79,252.37,251.79,251.93,3524.0,235.1111,235.6527,235.1111,235.2418,3524.0
2022-08-04 11:40:00,251.98,252.24,251.73,252.24,5035.0,235.2885,235.5313,235.0551,235.5313,5035.0
2022-08-04 11:50:00,252.08,252.42,251.93,252.3,4350.0,235.3819,235.6994,235.2418,235.5873,4350.0
2022-08-04 12:00:00,252.43,252.47,251.99,251.99,3999.0,235.7087,235.7461,235.2979,235.2979,3999.0
2022-08-04 12:10:00,251.98,252.34,251.85,252.08,4705.0,235.2885,235.6247,235.1671,235.3819,4705.0
2022-08-04 12:20:00,252.06,252.18,251.77,252.14,4021.0,235.3632,235.4753,235.0924,235.4379,4021.0
2022-08-04 12:30:00,252.32,252.52,251.93,252.06,2818.0,235.606,235.7927,235.2418,235.3632,2818.0
2022-08-04 12:40:00,252.13,252.15,251.65,251.65,3615.0,235.4286,235.4473,234.9804,234.9804,3615.0
2022-08-04 12:50:00,251.61,251.7,251.48,251.55,2767.0,234.943,235.0271,234.8216,234.887,2767.0
2022-08-04 13:00:00,251.47,251.98,251.37,251.52,4041.0,234.8123,235.2885,234.7189,234.859,4041.0
2022-08-04 13:10:00,251.56,251.93,251.56,251.79,3852.0,234.8963,235.2418,234.8963,235.1111,3852.0
2022-08-04 13:20:00,251.8,252.02,251.67,252.02,2530.0,235.1204,235.3259,234.999,235.3259,2530.0
2022-08-04 13:30:00,251.98,252.04,251.81,251.92,5491.0,235.2885,235.3445,235.1298,235.2325,5491.0
2022-08-04 13:40:00,251.94,252.09,251.8,252.08,3719.0,235.2512,235.3912,235.1204,235.3819,3719.0
2022-08-04 13:50:00,252.12,252.14,251.75,251.82,2842.0,235.4192,235.4379,235.0737,235.1391,2842.0
2022-08-04 14:00:00,251.82,252.02,251.68,251.75,3967.0,235.1391,235.3259,235.0084,235.0737,3967.0
2022-08-04 14:10:00,251.8,251.82,251.54,251.82,7024.0,235.1204,235.1391,234.8777,235.1391,7024.0
2022-08-04 14:20:00,251.91,251.93,251.55,251.78,11369.0,235.2232,235.2418,234.887,235.1018,11369.0
2022-08-04 14:30:00,251.8,251.99,251.5,251.71,6641.0,235.1204,235.2979,234.8403,235.0364,6641.0
2022-08-04 14:40:00,251.62,251.73,251.16,251.3,18610.0,234.9524,235.0551,234.5228,234.6536,18610.0
2022-08-04 14:50:00,251.41,251.41,250.92,251.01,13656.0,234.7563,234.7563,234.2987,234.3828,13656.0
2022-08-04 15:00:00,250.91,251.19,250.87,250.95,9920.0,234.2894,234.5508,234.252,234.3267,9920.0
2022-08-04 15:10:00,251.04,251.15,250.88,250.99,7763.0,234.4108,234.5135,234.2614,234.3641,7763.0
2022-08-04 15:20:00,250.98,251.12,250.8,251.06,13979.0,234.3548,234.4855,234.1867,234.4295,13979.0
2022-08-04 15:30:00,251.01,251.31,250.88,251.21,7246.0,234.3828,234.6629,234.2614,234.5695,7246.0
2022-08-04 15:40:00,251.19,251.2,250.68,250.68,11149.0,234.5508,234.5602,234.0746,234.0746,11149.0
2022-08-04 15:50:00,250.62,251.14,250.62,250.91,62101.0,234.0186,234.5042,234.0186,234.2894,62101.0
2022-08-05 09:30:00,248.18,250.53,247.77,250.17,12400.0,232.885,235.0902,232.5003,234.7524,12400.0
2022-08-05 09:40:00,250.14,250.14,249.12,249.82,4587.0,234.7242,234.7242,233.7671,234.4239,4587.0
2022-08-05 09:50:00,249.67,250.8,249.67,249.92,5845.0,234.2832,235.3435,234.2832,234.5178,5845.0
2022-08-05 10:00:00,250.04,251.54,249.89,251.46,8613.0,234.6304,236.0379,234.4896,235.9629,8613.0
2022-08-05 10:10:00,251.41,251.41,250.26,250.55,12919.0,235.9159,235.9159,234.8368,235.1089,12919.0
2022-08-05 10:20:00,250.69,250.69,249.99,250.16,5905.0,235.2403,235.2403,234.5834,234.743,5905.0
2022-08-05 10:30:00,249.93,250.32,249.51,250.25,6250.0,234.5271,234.8931,234.133,234.8274,6250.0
2022-08-05 10:40:00,250.33,250.33,249.59,249.66,6059.0,234.9025,234.9025,234.2081,234.2738,6059.0
2022-08-05 10:50:00,249.75,250.41,249.58,250.3,5786.0,234.3582,234.9776,234.1987,234.8743,5786.0
2022-08-05 11:00:00,250.22,250.23,249.75,249.8,10288.0,234.7993,234.8087,234.3582,234.4052,10288.0
2022-08-05 11:10:00,249.87,249.89,249.53,249.73,6270.0,234.4708,234.4896,234.1518,234.3395,6270.0
2022-08-05 11:20:00,249.74,249.79,249.4,249.45,4312.0,234.3489,234.3958,234.0298,234.0767,4312.0
2022-08-05 11:30:00,249.38,249.69,249.16,249.4,5791.0,234.011,234.3019,233.8046,234.0298,5791.0
2022-08-05 11:40:00,249.42,249.42,249.01,249.09,3600.0,234.0486,234.0486,233.6638,233.7389,3600.0
2022-08-05 11:50:00,249.18,249.35,249.0,249.16,2799.0,233.8234,233.9829,233.6545,233.8046,2799.0
2022-08-05 12:00:00,249.01,249.56,248.83,249.42,3106.0,233.6638,234.1799,233.4949,234.0486,3106.0
2022-08-05 12:10:00,249.5,249.67,249.4,249.42,3667.0,234.1236,234.2832,234.0298,234.0486,3667.0
2022-08-05 12:20:00,249.37,249.37,249.11,249.28,3026.0,234.0017,234.0017,233.7577,233.9172,3026.0
2022-08-05 12:30:00,249.22,249.31,249.08,249.31,3249.0,233.8609,233.9454,233.7295,233.9454,3249.0
2022-08-05 12:40:00,249.24,249.63,249.21,249.56,4131.0,233.8797,234.2456,233.8515,234.1799,4131.0
2022-08-05 12:50:00,249.56,249.63,249.35,249.57,3944.0,234.1799,234.2456,233.9829,234.1893,3944.0
2022-08-05 13:00:00,249.54,250.14,249.35,250.14,4742.0,234.1612,234.7242,233.9829,234.7242,4742.0
2022-08-05 13:10:00,250.37,250.5,250.09,250.17,6072.0,234.94,235.062,234.6773,234.7524,6072.0
2022-08-05 13:20:00,250.09,250.23,250.01,250.05,2694.0,234.6773,234.8087,234.6022,234.6397,2694.0
2022-08-05 13:30:00,250.2,250.86,250.2,250.77,5157.0,234.7805,235.3998,234.7805,235.3154,5157.0
2022-08-05 13:40:00,250.75,251.09,250.75,250.91,5620.0,235.2966,235.6157,235.2966,235.4467,5620.0
2022-08-05 13:50:00,250.84,250.96,250.53,250.54,2811.0,235.3811,235.4937,235.0902,235.0995,2811.0
2022-08-05 14:00:00,250.48,250.79,250.4,250.49,5328.0,235.0432,235.3341,234.9682,235.0526,5328.0
2022-08-05 14:10:00,250.5,250.53,249.79,250.02,13317.0,235.062,235.0902,234.3958,234.6116,13317.0
2022-08-05 14:20:00,250.02,250.58,249.93,249.97,2954.0,234.6116,235.1371,234.5271,234.5647,2954.0
2022-08-05 14:30:00,249.93,250.27,249.9,250.27,3955.0,234.5271,234.8462,234.499,234.8462,3955.0
2022-08-05 14:40:00,250.18,250.53,250.09,250.35,5908.0,234.7617,235.0902,234.6773,234.9213,5908.0
2022-08-05 14:50:00,250.33,250.43,250.11,250.42,4313.0,234.9025,234.9963,234.696,234.9869,4313.0
2022-08-05 15:00:00,250.51,250.57,250.22,250.45,5068.0,235.0714,235.1277,234.7993,235.0151,5068.0
2022-08-05 15:10:00,250.41,250.46,250.13,250.13,8552.0,234.9776,235.0245,234.7148,234.7148,8552.0
2022-08-05 15:20:00,250.17,250.3,249.99,250.19,13731.0,234.7524,234.8743,234.5834,234.7711,13731.0
2022-08-05 15:30:00,250.19,250.58,249.93,250.53,14947.0,234.7711,235.1371,234.5271,235.0902,14947.0
2022-08-05 15:40:00,250.51,250.85,250.41,250.61,15388.0,235.0714,235.3904,234.9776,235.1652,15388.0
2022-08-05 15:50:00,250.68,251.08,250.55,250.94,51779.0,235.2309,235.6063,235.1089,235.4749,51779.0
2022-08-08 09:30:00,252.75,253.95,252.65,253.85,16589.0,237.1733,238.2994,237.0795,238.2056,16589.0
2022-08-08 09:40:00,253.75,253.87,253.1,253.11,18671.0,238.1117,238.2243,237.5018,237.5112,18671.0
2022-08-08 09:50:00,253.31,253.62,252.6,253.0,12907.0,237.6988,237.9897,237.0326,237.4079,12907.0
2022-08-08 10:00:00,252.92,253.59,252.91,253.43,10007.0,237.3329,237.9616,237.3235,237.8114,10007.0
2022-08-08 10:10:00,253.45,253.6,252.68,252.91,17107.0,237.8302,237.971,237.1077,237.3235,17107.0
2022-08-08 10:20:00,253.05,253.95,252.79,253.95,10770.0,237.4549,238.2994,237.2109,238.2994,10770.0
2022-08-08 10:30:00,253.87,254.13,253.6,254.13,7574.0,238.2243,238.4683,237.971,238.4683,7574.0
2022-08-08 10:40:00,254.11,254.16,253.44,253.7,12299.0,238.4495,238.4965,237.8208,238.0648,12299.0
2022-08-08 10:50:00,253.71,253.89,253.5,253.76,22996.0,238.0742,238.2431,237.8771,238.1211,22996.0
2022-08-08 11:00:00,253.84,253.95,252.42,252.48,10065.0,238.1962,238.2994,236.8637,236.92,10065.0
2022-08-08 11:10:00,252.39,252.68,251.55,251.57,8505.0,236.8355,237.1077,236.0473,236.0661,8505.0
2022-08-08 11:20:00,251.57,252.0,250.86,251.2,21752.0,236.0661,236.4696,235.3998,235.7189,21752.0
2022-08-08 11:30:00,251.11,251.74,250.76,251.22,8244.0,235.6344,236.2256,235.306,235.7376,8244.0
2022-08-08 11:40:00,251.19,251.4,251.02,251.3,6031.0,235.7095,235.9065,235.55,235.8127,6031.0
2022-08-08 11:50:00,251.21,251.62,251.02,251.62,8200.0,235.7283,236.113,235.55,236.113,8200.0
2022-08-08 12:00:00,251.55,251.55,250.83,250.87,6262.0,236.0473,236.0473,235.3717,235.4092,6262.0
2022-08-08 12:10:00,251.09,251.11,250.63,250.67,3552.0,235.6157,235.6344,235.184,235.2215,3552.0
2022-08-08 12:20:00,250.84,251.21,250.82,250.95,4962.0,235.3811,235.7283,235.3623,235.4843,4962.0
2022-08-08 12:30:00,250.94,251.04,250.55,250.97,3207.0,235.4749,235.5687,235.1089,235.503,3207.0
2022-08-08 12:40:00,251.06,251.55,251.06,251.55,5450.0,235.5875,236.0473,235.5875,236.0473,5450.0
2022-08-08 12:50:00,251.54,251.71,251.47,251.53,2280.0,236.0379,236.1974,235.9722,236.0285,2280.0
2022-08-08 13:00:00,251.55,251.68,251.3,251.61,2962.0,236.0473,236.1693,235.8127,236.1036,2962.0
2022-08-08 13:10:00,251.63,252.04,251.55,252.04,4210.0,236.1224,236.5071,236.0473,236.5071,4210.0
2022-08-08 13:20:00,251.93,252.14,251.68,251.87,3148.0,236.4039,236.6009,236.1693,236.3476,3148.0
2022-08-08 13:30:00,251.88,252.02,251.73,251.74,4334.0,236.357,236.4883,236.2162,236.2256,4334.0
2022-08-08 13:40:00,251.67,252.02,251.64,251.91,3097.0,236.1599,236.4883,236.1318,236.3851,3097.0
2022-08-08 13:50:00,251.94,252.4,251.84,252.4,3830.0,236.4133,236.8449,236.3194,236.8449,3830.0
2022-08-08 14:00:00,252.27,252.27,251.5,251.89,5785.0,236.7229,236.7229,236.0004,236.3663,5785.0
2022-08-08 14:10:00,251.97,252.04,251.63,251.71,3961.0,236.4414,236.5071,236.1224,236.1974,3961.0
2022-08-08 14:20:00,251.62,251.72,251.14,251.27,7125.0,236.113,236.2068,235.6626,235.7846,7125.0
2022-08-08 14:30:00,251.39,251.5,251.13,251.21,12449.0,235.8972,236.0004,235.6532,235.7283,12449.0
2022-08-08 14:40:00,251.21,251.32,250.6,250.6,6527.0,235.7283,235.8315,235.1559,235.1559,6527.0
2022-08-08 14:50:00,250.53,250.63,249.99,250.63,8426.0,235.0902,235.184,234.5834,235.184,8426.0
2022-08-08 15:00:00,250.68,250.68,250.23,250.43,10573.0,235.2309,235.2309,234.8087,234.9963,10573.0
2022-08-08 15:10:00,250.43,250.67,250.04,250.14,8468.0,234.9963,235.2215,234.6304,234.7242,8468.0
2022-08-08 15:20:00,250.16,250.35,249.98,250.2,13777.0,234.743,234.9213,234.5741,234.7805,13777.0
2022-08-08 15:30:00,250.17,250.34,249.93,250.09,20922.0,234.7524,234.9119,234.5271,234.6773,20922.0
2022-08-08 15:40:00,250.09,250.36,249.8,249.82,25305.0,234.6773,234.9306,234.4052,234.4239,25305.0
2022-08-08 15:50:00,249.73,250.12,249.61,249.72,119714.0,234.3395,234.7054,234.2269,234.3301,119714.0
2022-08-09 09:30:00,250.0,251.27,250.0,250.84,11355.0,234.5928,235.7846,234.5928,235.3811,11355.0
2022-08-09 09:40:00,250.73,250.9,249.88,250.27,7643.0,235.2778,235.4374,234.4802,234.8462,7643.0
2022-08-09 09:50:00,250.21,250.42,249.43,250.03,8954.0,234.7899,234.9869,234.058,234.621,8954.0
2022-08-09 10:00:00,250.0,251.14,250.0,250.84,6849.0,234.5928,235.6626,234.5928,235.3811,6849.0
2022-08-09 10:10:00,250.72,251.14,250.7,250.74,6526.0,235.2685,235.6626,235.2497,235.2872,6526.0
2022-08-09 10:20:00,250.63,250.66,249.99,250.5,14046.0,235.184,235.2122,234.5834,235.062,14046.0
2022-08-09 10:30:00,250.55,251.19,250.43,251.13,7080.0,235.1089,235.7095,234.9963,235.6532,7080.0
2022-08-09 10:40:00,250.89,251.15,250.7,250.87,5066.0,235.428,235.672,235.2497,235.4092,5066.0
2022-08-09 10:50:00,250.95,251.06,250.7,250.82,3629.0,235.4843,235.5875,235.2497,235.3623,3629.0
2022-08-09 11:00:00,250.67,250.71,250.26,250.41,6529.0,235.2215,235.2591,234.8368,234.9776,6529.0
2022-08-09 11:10:00,250.57,251.12,250.43,251.08,21266.0,235.1277,235.6438,234.9963,235.6063,21266.0
2022-08-09 11:20:00,250.97,251.16,250.83,250.94,4580.0,235.503,235.6813,235.3717,235.4749,4580.0
2022-08-09 11:30:00,250.96,251.59,250.96,251.38,2100.0,235.4937,236.0848,235.4937,235.8878,2100.0
2022-08-09 11:40:00,251.37,251.38,250.55,251.07,5446.0,235.8784,235.8878,235.1089,235.5969,5446.0
2022-08-09 11:50:00,250.94,251.15,250.59,251.06,3437.0,235.4749,235.672,235.1465,235.5875,3437.0
2022-08-09 12:00:00,250.84,251.09,250.76,251.05,3030.0,235.3811,235.6157,235.306,235.5781,3030.0
2022-08-09 12:10:00,251.18,251.21,250.75,250.95,3100.0,235.7001,235.7283,235.2966,235.4843,3100.0
2022-08-09 12:20:00,250.95,251.38,250.93,251.07,3686.0,235.4843,235.8878,235.4655,235.5969,3686.0
2022-08-09 12:30:00,251.17,251.46,251.05,251.3,5424.0,235.6907,235.9629,235.5781,235.8127,5424.0
2022-08-09 12:40:00,251.24,251.41,250.96,251.15,3156.0,235.7564,235.9159,235.4937,235.672,3156.0
2022-08-09 12:50:00,251.17,251.23,251.01,251.23,4600.0,235.6907,235.747,235.5406,235.747,4600.0
2022-08-09 13:00:00,251.16,251.27,250.85,250.94,4026.0,235.6813,235.7846,235.3904,235.4749,4026.0
2022-08-09 13:10:00,250.85,251.23,250.85,251.16,4100.0,235.3904,235.747,235.3904,235.6813,4100.0
2022-08-09 13:20:00,251.18,251.24,250.72,250.94,3475.0,235.7001,235.7564,235.2685,235.4749,3475.0
2022-08-09 13:30:00,250.83,251.06,250.41,250.47,13667.0,235.3717,235.5875,234.9776,235.0339,13667.0
2022-08-09 13:40:00,250.48,250.53,250.14,250.43,4347.0,235.0432,235.0902,234.7242,234.9963,4347.0
2022-08-09 13:50:00,250.42,250.42,249.76,249.94,10085.0,234.9869,234.9869,234.3676,234.5365,10085.0
2022-08-09 14:00:00,249.95,250.54,249.87,250.32,6268.0,234.5459,235.0995,234.4708,234.8931,6268.0
2022-08-09 14:10:00,250.27,250.39,249.87,249.95,6233.0,234.8462,234.9588,234.4708,234.5459,6233.0
2022-08-09 14:20:00,249.92,250.1,249.79,250.01,6004.0,234.5178,234.6867,234.3958,234.6022,6004.0
2022-08-09 14:30:00,250.03,250.13,249.73,250.07,14027.0,234.621,234.7148,234.3395,234.6585,14027.0
2022-08-09 14:40:00,250.09,250.23,249.94,250.23,5564.0,234.6773,234.8087,234.5365,234.8087,5564.0
2022-08-09 14:50:00,250.23,250.53,250.23,250.32,7110.0,234.8087,235.0902,234.8087,234.8931,7110.0
2022-08-09 15:00:00,250.43,250.43,250.12,250.35,5191.0,234.9963,234.9963,234.7054,234.9213,5191.0
2022-08-09 15:10:00,250.29,250.31,250.02,250.22,5330.0,234.865,234.8837,234.6116,234.7993,5330.0
2022-08-09 15:20:00,250.15,250.57,250.15,250.33,5607.0,234.7336,235.1277,234.7336,234.9025,5607.0
2022-08-09 15:30:00,250.36,250.4,249.99,250.04,8696.0,234.9306,234.9682,234.5834,234.6304,8696.0
2022-08-09 15:40:00,250.03,250.09,249.43,249.56,14012.0,234.621,234.6773,234.058,234.1799,14012.0
2022-08-09 15:50:00,249.59,249.77,249.07,249.34,71604.0,234.2081,234.377,233.7201,233.9735,71604.0
2022-08-10 09:30:00,253.72,254.48,252.63,253.07,16887.0,238.0836,238.7967,237.0607,237.4736,16887.0
2022-08-10 09:40:00,252.81,254.52,252.8,254.14,12524.0,237.2297,238.8343,237.2203,238.4777,12524.0
2022-08-10 09:50:00,254.43,255.13,254.26,255.0,12372.0,238.7498,239.4067,238.5903,239.2847,12372.0
2022-08-10 10:00:00,254.72,255.64,254.71,255.6,9993.0,239.0219,239.8852,239.0126,239.8477,9993.0
2022-08-10 10:10:00,255.65,255.81,255.18,255.19,7693.0,239.8946,240.0448,239.4536,239.463,7693.0
2022-08-10 10:20:00,255.09,256.31,254.82,255.86,88919.0,239.3691,240.514,239.1158,240.0917,88919.0
2022-08-10 10:30:00,255.79,256.95,255.79,256.75,3749.0,240.026,241.1145,240.026,240.9268,3749.0
2022-08-10 10:40:00,256.77,256.98,256.57,256.67,6674.0,240.9456,241.1427,240.7579,240.8518,6674.0
2022-08-10 10:50:00,256.88,257.08,256.74,256.96,7386.0,241.0488,241.2365,240.9175,241.1239,7386.0
2022-08-10 11:00:00,257.06,257.78,256.92,257.36,9487.0,241.2177,241.8934,241.0864,241.4992,9487.0
2022-08-10 11:10:00,257.42,257.65,257.12,257.18,4950.0,241.5555,241.7714,241.274,241.3303,4950.0
2022-08-10 11:20:00,257.12,258.23,257.11,258.17,7589.0,241.274,242.3156,241.2646,242.2593,7589.0
2022-08-10 11:30:00,258.16,258.16,256.91,256.91,8222.0,242.2499,242.2499,241.077,241.077,8222.0
2022-08-10 11:40:00,257.19,257.59,256.99,257.27,7250.0,241.3397,241.7151,241.152,241.4148,7250.0
2022-08-10 11:50:00,257.24,257.41,257.14,257.19,4668.0,241.3866,241.5462,241.2928,241.3397,4668.0
2022-08-10 12:00:00,257.31,257.35,257.11,257.18,8692.0,241.4523,241.4899,241.2646,241.3303,8692.0
2022-08-10 12:10:00,257.11,257.26,257.0,257.05,2075.0,241.2646,241.4054,241.1614,241.2083,2075.0
2022-08-10 12:20:00,256.95,257.13,256.8,256.86,4073.0,241.1145,241.2834,240.9738,241.0301,4073.0
2022-08-10 12:30:00,257.06,257.42,257.06,257.39,2468.0,241.2177,241.5555,241.2177,241.5274,2468.0
2022-08-10 12:40:00,257.54,257.62,257.3,257.3,2496.0,241.6681,241.7432,241.4429,241.4429,2496.0
2022-08-10 12:50:00,257.41,257.65,257.3,257.54,2660.0,241.5462,241.7714,241.4429,241.6681,2660.0
2022-08-10 13:00:00,257.37,257.57,257.23,257.56,3581.0,241.5086,241.6963,241.3773,241.6869,3581.0
2022-08-10 13:10:00,257.63,257.76,257.5,257.73,1501.0,241.7526,241.8746,241.6306,241.8464,1501.0
2022-08-10 13:20:00,257.74,257.93,257.54,257.8,40303.0,241.8558,242.0341,241.6681,241.9121,40303.0
2022-08-10 13:30:00,257.79,258.05,257.69,258.02,3688.0,241.9027,242.1467,241.8089,242.1186,3688.0
2022-08-10 13:40:00,258.1,258.67,258.04,258.67,8621.0,242.1936,242.7285,242.1373,242.7285,8621.0
2022-08-10 13:50:00,258.62,258.75,258.09,258.2,10398.0,242.6816,242.8036,242.1843,242.2875,10398.0
2022-08-10 14:00:00,258.38,258.64,258.14,258.19,9416.0,242.4564,242.7004,242.2312,242.2781,9416.0
2022-08-10 14:10:00,258.12,258.34,258.0,258.17,8229.0,242.2124,242.4188,242.0998,242.2593,8229.0
2022-08-10 14:20:00,258.18,258.23,257.9,257.96,8486.0,242.2687,242.3156,242.006,242.0623,8486.0
2022-08-10 14:30:00,257.97,258.25,257.89,258.12,5596.0,242.0716,242.3344,241.9966,242.2124,5596.0
2022-08-10 14:40:00,258.19,258.3,257.95,258.0,5874.0,242.2781,242.3813,242.0529,242.0998,5874.0
2022-08-10 14:50:00,258.06,258.14,257.75,257.94,5694.0,242.1561,242.2312,241.8652,242.0435,5694.0
2022-08-10 15:00:00,257.88,258.1,257.79,257.95,6516.0,241.9872,242.1936,241.9027,242.0529,6516.0
2022-08-10 15:10:00,257.94,258.07,257.58,257.59,13049.0,242.0435,242.1655,241.7057,241.7151,13049.0
2022-08-10 15:20:00,257.55,258.0,257.55,257.84,13641.0,241.6775,242.0998,241.6775,241.9497,13641.0
2022-08-10 15:30:00,257.87,258.38,257.87,258.13,19655.0,241.9778,242.4564,241.9778,242.2218,19655.0
2022-08-10 15:40:00,258.13,258.13,257.26,257.26,22255.0,242.2218,242.2218,241.4054,241.4054,22255.0
2022-08-10 15:50:00,257.37,257.68,257.14,257.37,90931.0,241.5086,241.7995,241.2928,241.5086,90931.0
2022-08-11 09:30:00,259.07,260.12,259.07,260.12,21049.0,243.1039,244.0891,243.1039,244.0891,21049.0
2022-08-11 09:40:00,260.11,261.03,259.82,260.71,63643.0,244.0798,244.9431,243.8076,244.6428,63643.0
2022-08-11 09:50:00,260.73,261.34,260.55,261.23,9049.0,244.6616,245.234,244.4926,245.1307,9049.0
2022-08-11 10:00:00,261.35,261.8,261.17,261.25,8448.0,245.2433,245.6656,245.0744,245.1495,8448.0
2022-08-11 10:10:00,261.3,261.49,260.93,261.4,10603.0,245.1964,245.3747,244.8492,245.2903,10603.0
2022-08-11 10:20:00,261.4,261.59,260.93,261.4,28754.0,245.2903,245.4686,244.8492,245.2903,28754.0
2022-08-11 10:30:00,261.4,261.93,261.4,261.75,7102.0,245.2903,245.7876,245.2903,245.6187,7102.0
2022-08-11 10:40:00,261.81,263.02,261.7,262.95,29663.0,245.675,246.8104,245.5718,246.7447,29663.0
2022-08-11 10:50:00,262.78,263.39,262.74,263.1,19418.0,246.5852,247.1576,246.5477,246.8855,19418.0
2022-08-11 11:00:00,263.06,263.61,262.79,263.6,21799.0,246.848,247.3641,246.5946,247.3547,21799.0
2022-08-11 11:10:00,264.0,264.11,263.1,263.1,12690.0,247.73,247.8332,246.8855,246.8855,12690.0
2022-08-11 11:20:00,263.11,263.75,262.56,262.56,13203.0,246.8949,247.4954,246.3788,246.3788,13203.0
2022-08-11 11:30:00,262.58,262.64,261.33,262.17,18319.0,246.3975,246.4538,245.2246,246.0128,18319.0
2022-08-11 11:40:00,262.2,262.5,262.03,262.23,4202.0,246.041,246.3225,245.8814,246.0691,4202.0
2022-08-11 11:50:00,262.15,262.33,261.95,261.96,3510.0,245.994,246.1629,245.8064,245.8157,3510.0
2022-08-11 12:00:00,261.87,262.14,261.74,261.95,6106.0,245.7313,245.9847,245.6093,245.8064,6106.0
2022-08-11 12:10:00,262.18,262.27,261.49,261.54,8574.0,246.0222,246.1066,245.3747,245.4216,8574.0
2022-08-11 12:20:00,261.46,261.74,260.95,261.74,7093.0,245.3466,245.6093,244.868,245.6093,7093.0
2022-08-11 12:30:00,261.68,261.88,261.62,261.71,4042.0,245.553,245.7407,245.4967,245.5812,4042.0
2022-08-11 12:40:00,261.51,261.7,261.3,261.67,3475.0,245.3935,245.5718,245.1964,245.5436,3475.0
2022-08-11 12:50:00,261.63,261.98,261.63,261.84,3547.0,245.5061,245.8345,245.5061,245.7031,3547.0
2022-08-11 13:00:00,261.91,262.06,261.67,261.9,3901.0,245.7688,245.9096,245.5436,245.7594,3901.0
2022-08-11 13:10:00,261.94,262.01,261.43,261.43,8757.0,245.797,245.8627,245.3184,245.3184,8757.0
2022-08-11 13:20:00,261.48,261.55,261.26,261.28,5832.0,245.3653,245.431,245.1589,245.1777,5832.0
2022-08-11 13:30:00,261.26,261.38,261.1,261.24,10394.0,245.1589,245.2715,245.0087,245.1401,10394.0
2022-08-11 13:40:00,261.15,261.33,261.04,261.21,5871.0,245.0557,245.2246,244.9524,245.112,5871.0
2022-08-11 13:50:00,261.25,261.65,261.19,261.61,14458.0,245.1495,245.5249,245.0932,245.4873,14458.0
2022-08-11 14:00:00,261.53,261.57,261.21,261.56,9935.0,245.4122,245.4498,245.112,245.4404,9935.0
2022-08-11 14:10:00,261.56,261.6,261.23,261.49,14256.0,245.4404,245.4779,245.1307,245.3747,14256.0
2022-08-11 14:20:00,261.42,261.42,261.08,261.17,11033.0,245.309,245.309,244.99,245.0744,11033.0
2022-08-11 14:30:00,261.17,261.17,260.58,260.91,14780.0,245.0744,245.0744,244.5208,244.8305,14780.0
2022-08-11 14:40:00,260.92,260.93,260.47,260.69,20628.0,244.8398,244.8492,244.4176,244.624,20628.0
2022-08-11 14:50:00,260.76,260.82,260.34,260.74,9863.0,244.6897,244.746,244.2956,244.6709,9863.0
2022-08-11 15:00:00,260.75,260.75,260.18,260.25,8713.0,244.6803,244.6803,244.1454,244.2111,8713.0
2022-08-11 15:10:00,260.23,260.28,259.73,260.28,14108.0,244.1924,244.2393,243.7232,244.2393,14108.0
2022-08-11 15:20:00,260.34,260.49,260.09,260.39,10578.0,244.2956,244.4363,244.061,244.3425,10578.0
2022-08-11 15:30:00,260.35,260.48,260.1,260.2,12429.0,244.305,244.427,244.0704,244.1642,12429.0
2022-08-11 15:40:00,260.16,260.36,259.88,260.05,24529.0,244.1267,244.3144,243.8639,244.0235,24529.0
2022-08-11 15:50:00,260.05,260.39,259.82,260.3,68365.0,244.0235,244.3425,243.8076,244.2581,68365.0
2022-08-12 09:30:00,261.1,261.95,260.61,261.72,9208.0,245.0087,245.8064,244.5489,245.5905,9208.0
2022-08-12 09:40:00,261.56,261.85,260.95,261.5,9389.0,245.4404,245.7125,244.868,245.3841,9389.0
2022-08-12 09:50:00,261.17,261.56,261.09,261.4,3345.0,245.0744,245.4404,244.9994,245.2903,3345.0
2022-08-12 10:00:00,261.26,261.26,260.17,260.48,7128.0,245.1589,245.1589,244.1361,244.427,7128.0
2022-08-12 10:10:00,260.6,260.97,260.51,260.88,4632.0,244.5396,244.8868,244.4551,244.8023,4632.0
2022-08-12 10:20:00,260.61,261.1,260.38,261.1,6269.0,244.5489,245.0087,244.3331,245.0087,6269.0
2022-08-12 10:30:00,260.93,261.13,260.43,260.76,4373.0,244.8492,245.0369,244.38,244.6897,4373.0
2022-08-12 10:40:00,260.81,261.24,260.46,261.08,15120.0,244.7366,245.1401,244.4082,244.99,15120.0
2022-08-12 10:50:00,261.17,261.17,260.9,261.14,3483.0,245.0744,245.0744,244.8211,245.0463,3483.0
2022-08-12 11:00:00,261.03,261.3,260.95,261.1,5719.0,244.9431,245.1964,244.868,245.0087,5719.0
2022-08-12 11:10:00,261.17,261.52,261.17,261.38,4535.0,245.0744,245.4029,245.0744,245.2715,4535.0
2022-08-12 11:20:00,261.38,261.54,260.97,261.0,3817.0,245.2715,245.4216,244.8868,244.9149,3817.0
2022-08-12 11:30:00,261.01,261.33,261.01,261.33,2000.0,244.9243,245.2246,244.9243,245.2246,2000.0
2022-08-12 11:40:00,261.26,261.27,260.71,260.72,4857.0,245.1589,245.1683,244.6428,244.6522,4857.0
2022-08-12 11:50:00,260.75,260.9,260.63,260.89,4158.0,244.6803,244.8211,244.5677,244.8117,4158.0
2022-08-12 12:00:00,260.77,260.79,260.46,260.46,2546.0,244.6991,244.7179,244.4082,244.4082,2546.0
2022-08-12 12:10:00,260.4,260.76,260.4,260.6,3774.0,244.3519,244.6897,244.3519,244.5396,3774.0
2022-08-12 12:20:00,260.71,260.95,260.58,260.58,4036.0,244.6428,244.868,244.5208,244.5208,4036.0
2022-08-12 12:30:00,260.65,260.65,260.43,260.56,3058.0,244.5865,244.5865,244.38,244.502,3058.0
2022-08-12 12:40:00,260.48,260.52,260.19,260.42,5324.0,244.427,244.4645,244.1548,244.3707,5324.0
2022-08-12 12:50:00,260.51,260.58,260.18,260.47,4424.0,244.4551,244.5208,244.1454,244.4176,4424.0
2022-08-12 13:00:00,260.49,260.79,260.39,260.61,7217.0,244.4363,244.7179,244.3425,244.5489,7217.0
2022-08-12 13:10:00,260.67,260.99,260.65,260.82,8319.0,244.6052,244.9055,244.5865,244.746,8319.0
2022-08-12 13:20:00,260.92,261.04,260.87,260.87,4323.0,244.8398,244.9524,244.7929,244.7929,4323.0
2022-08-12 13:30:00,260.91,261.01,260.83,260.88,5720.0,244.8305,244.9243,244.7554,244.8023,5720.0
2022-08-12 13:40:00,260.9,261.2,260.9,260.98,7259.0,244.8211,245.1026,244.8211,244.8961,7259.0
2022-08-12 13:50:00,261.05,261.12,260.91,260.95,2660.0,244.9618,245.0275,244.8305,244.868,2660.0
2022-08-12 14:00:00,260.93,261.03,260.82,260.91,3682.0,244.8492,244.9431,244.746,244.8305,3682.0
2022-08-12 14:10:00,260.91,261.12,260.87,261.03,6680.0,244.8305,245.0275,244.7929,244.9431,6680.0
2022-08-12 14:20:00,260.98,261.04,260.83,260.94,7046.0,244.8961,244.9524,244.7554,244.8586,7046.0
2022-08-12 14:30:00,261.01,261.48,261.01,261.18,4730.0,244.9243,245.3653,244.9243,245.0838,4730.0
2022-08-12 14:40:00,261.18,261.21,260.88,260.93,5418.0,245.0838,245.112,244.8023,244.8492,5418.0
2022-08-12 14:50:00,260.95,261.05,260.88,260.94,3776.0,244.868,244.9618,244.8023,244.8586,3776.0
2022-08-12 15:00:00,260.98,261.47,260.91,261.33,5835.0,244.8961,245.3559,244.8305,245.2246,5835.0
2022-08-12 15:10:00,261.29,261.71,261.29,261.56,9999.0,245.187,245.5812,245.187,245.4404,9999.0
2022-08-12 15:20:00,261.52,261.52,261.27,261.49,8126.0,245.4029,245.4029,245.1683,245.3747,8126.0
2022-08-12 15:30:00,261.44,261.52,261.11,261.29,11582.0,245.3278,245.4029,245.0181,245.187,11582.0
2022-08-12 15:40:00,261.31,261.6,261.25,261.49,15454.0,245.2058,245.4779,245.1495,245.3747,15454.0
2022-08-12 15:50:00,261.65,261.95,261.37,261.84,80310.0,245.5249,245.8064,245.2621,245.7031,80310.0
2022-08-15 09:30:00,260.67,261.36,258.95,260.25,16239.0,244.6052,245.2527,242.9913,244.2111,16239.0
2022-08-15 09:40:00,260.55,261.06,259.73,260.04,6451.0,244.4926,244.9712,243.7232,244.0141,6451.0
2022-08-15 09:50:00,260.29,260.77,259.77,260.54,7576.0,244.2487,244.6991,243.7607,244.4833,7576.0
2022-08-15 10:00:00,260.4,260.63,259.45,259.58,11148.0,244.3519,244.5677,243.4604,243.5824,11148.0
2022-08-15 10:10:00,259.37,259.44,258.81,258.81,7895.0,243.3854,243.4511,242.8599,242.8599,7895.0
2022-08-15 10:20:00,259.06,259.11,258.31,258.6,7247.0,243.0945,243.1414,242.3907,242.6628,7247.0
2022-08-15 10:30:00,258.39,258.82,258.14,258.16,11929.0,242.4658,242.8693,242.2312,242.2499,11929.0
2022-08-15 10:40:00,258.13,258.95,258.1,258.51,13009.0,242.2218,242.9913,242.1936,242.5784,13009.0
2022-08-15 10:50:00,258.55,258.61,258.09,258.4,8271.0,242.6159,242.6722,242.1843,242.4751,8271.0
2022-08-15 11:00:00,258.37,258.73,258.1,258.21,6461.0,242.447,242.7848,242.1936,242.2969,6461.0
2022-08-15 11:10:00,258.18,258.67,258.18,258.53,6436.0,242.2687,242.7285,242.2687,242.5971,6436.0
2022-08-15 11:20:00,258.54,258.84,258.26,258.34,9168.0,242.6065,242.888,242.3438,242.4188,9168.0
2022-08-15 11:30:00,258.34,258.85,258.34,258.68,3617.0,242.4188,242.8974,242.4188,242.7379,3617.0
2022-08-15 11:40:00,258.73,259.2,258.62,259.11,4767.0,242.7848,243.2258,242.6816,243.1414,4767.0
2022-08-15 11:50:00,259.21,259.63,259.05,259.1,6335.0,243.2352,243.6293,243.0851,243.132,6335.0
2022-08-15 12:00:00,259.01,259.1,258.65,258.65,3839.0,243.0476,243.132,242.7097,242.7097,3839.0
2022-08-15 12:10:00,258.81,259.13,258.71,259.04,6718.0,242.8599,243.1602,242.766,243.0757,6718.0
2022-08-15 12:20:00,259.04,259.36,259.03,259.27,7068.0,243.0757,243.376,243.0663,243.2915,7068.0
2022-08-15 12:30:00,259.25,259.73,259.25,259.56,9413.0,243.2728,243.7232,243.2728,243.5637,9413.0
2022-08-15 12:40:00,259.48,259.58,259.08,259.23,6132.0,243.4886,243.5824,243.1132,243.254,6132.0
2022-08-15 12:50:00,259.22,259.42,259.05,259.06,6129.0,243.2446,243.4323,243.0851,243.0945,6129.0
2022-08-15 13:00:00,259.07,259.41,258.96,259.31,9540.0,243.1039,243.4229,243.0006,243.3291,9540.0
2022-08-15 13:10:00,259.38,259.39,258.8,258.86,8585.0,243.3948,243.4041,242.8505,242.9068,8585.0
2022-08-15 13:20:00,258.77,258.97,258.59,258.67,10135.0,242.8223,243.01,242.6534,242.7285,10135.0
2022-08-15 13:30:00,258.73,258.84,258.39,258.4,11799.0,242.7848,242.888,242.4658,242.4751,11799.0
2022-08-15 13:40:00,258.42,258.84,258.39,258.72,6791.0,242.4939,242.888,242.4658,242.7754,6791.0
2022-08-15 13:50:00,258.67,258.76,258.35,258.4,8072.0,242.7285,242.813,242.4282,242.4751,8072.0
2022-08-15 14:00:00,258.32,258.51,258.0,258.07,7176.0,242.4001,242.5784,242.0998,242.1655,7176.0
2022-08-15 14:10:00,257.99,258.23,257.83,257.97,8494.0,242.0904,242.3156,241.9403,242.0716,8494.0
2022-08-15 14:20:00,258.07,258.14,257.66,257.94,9987.0,242.1655,242.2312,241.7808,242.0435,9987.0
2022-08-15 14:30:00,257.98,258.3,257.91,258.24,8418.0,242.081,242.3813,242.0153,242.325,8418.0
2022-08-15 14:40:00,258.16,258.18,257.93,258.02,6596.0,242.2499,242.2687,242.0341,242.1186,6596.0
2022-08-15 14:50:00,258.03,258.23,257.82,258.18,15499.0,242.1279,242.3156,241.9309,242.2687,15499.0
2022-08-15 15:00:00,258.16,258.24,257.6,257.69,13618.0,242.2499,242.325,241.7245,241.8089,13618.0
2022-08-15 15:10:00,257.71,257.91,257.55,257.55,8780.0,241.8277,242.0153,241.6775,241.6775,8780.0
2022-08-15 15:20:00,257.56,257.65,257.3,257.44,19244.0,241.6869,241.7714,241.4429,241.5743,19244.0
2022-08-15 15:30:00,257.46,257.84,257.38,257.76,22253.0,241.5931,241.9497,241.518,241.8746,22253.0
2022-08-15 15:40:00,257.75,257.76,257.34,257.42,23147.0,241.8652,241.8746,241.4805,241.5555,23147.0
2022-08-15 15:50:00,257.45,257.5,256.74,257.06,113218.0,241.5837,241.6306,240.9175,241.2177,113218.0
2022-08-16 09:30:00,255.83,257.73,255.61,256.49,64158.0,240.0635,241.8464,239.8571,240.6829,64158.0
2022-08-16 09:40:00,256.59,257.42,256.05,256.78,36000.0,240.7767,241.5555,240.27,240.955,36000.0
2022-08-16 09:50:00,256.65,258.18,256.46,257.43,13657.0,240.833,242.2687,240.6547,241.5649,13657.0
2022-08-16 10:00:00,257.57,257.87,257.14,257.42,19571.0,241.6963,241.9778,241.2928,241.5555,19571.0
2022-08-16 10:10:00,257.41,257.8,257.03,257.2,13173.0,241.5462,241.9121,241.1896,241.3491,13173.0
2022-08-16 10:20:00,256.75,257.41,256.75,257.36,13168.0,240.9268,241.5462,240.9268,241.4992,13168.0
2022-08-16 10:30:00,257.32,257.49,256.98,257.14,9252.0,241.4617,241.6212,241.1427,241.2928,9252.0
2022-08-16 10:40:00,257.08,257.18,256.8,256.92,7896.0,241.2365,241.3303,240.9738,241.0864,7896.0
2022-08-16 10:50:00,256.91,257.0,256.67,256.9,8244.0,241.077,241.1614,240.8518,241.0676,8244.0
2022-08-16 11:00:00,256.88,257.31,256.81,256.94,8633.0,241.0488,241.4523,240.9831,241.1051,8633.0
2022-08-16 11:10:00,257.03,257.38,256.77,257.38,22781.0,241.1896,241.518,240.9456,241.518,22781.0
2022-08-16 11:20:00,257.3,257.4,257.04,257.31,9747.0,241.4429,241.5368,241.199,241.4523,9747.0
2022-08-16 11:30:00,257.28,257.94,257.28,257.94,11181.0,241.4242,242.0435,241.4242,242.0435,11181.0
2022-08-16 11:40:00,257.86,257.86,257.28,257.29,4932.0,241.9684,241.9684,241.4242,241.4336,4932.0
2022-08-16 11:50:00,257.31,257.6,257.26,257.32,8472.0,241.4523,241.7245,241.4054,241.4617,8472.0
2022-08-16 12:00:00,257.37,257.53,257.29,257.36,17169.0,241.5086,241.6588,241.4336,241.4992,17169.0
2022-08-16 12:10:00,257.33,257.48,257.18,257.29,11047.0,241.4711,241.6118,241.3303,241.4336,11047.0
2022-08-16 12:20:00,257.29,257.29,256.87,256.98,10756.0,241.4336,241.4336,241.0394,241.1427,10756.0
2022-08-16 12:30:00,256.95,257.43,256.93,257.33,8622.0,241.1145,241.5649,241.0957,241.4711,8622.0
2022-08-16 12:40:00,257.34,257.34,256.89,257.05,13000.0,241.4805,241.4805,241.0582,241.2083,13000.0
2022-08-16 12:50:00,257.05,257.19,257.04,257.09,7385.0,241.2083,241.3397,241.199,241.2459,7385.0
2022-08-16 13:00:00,257.16,257.84,257.09,257.84,6786.0,241.3116,241.9497,241.2459,241.9497,6786.0
2022-08-16 13:10:00,257.88,258.0,257.75,257.83,4730.0,241.9872,242.0998,241.8652,241.9403,4730.0
2022-08-16 13:20:00,257.82,258.25,257.82,258.09,5841.0,241.9309,242.3344,241.9309,242.1843,5841.0
2022-08-16 13:30:00,258.12,258.25,257.66,257.82,14849.0,242.2124,242.3344,241.7808,241.9309,14849.0
2022-08-16 13:40:00,257.85,258.11,257.75,258.0,25696.0,241.959,242.203,241.8652,242.0998,25696.0
2022-08-16 13:50:00,258.01,258.64,257.99,258.54,8397.0,242.1092,242.7004,242.0904,242.6065,8397.0
2022-08-16 14:00:00,258.49,258.81,258.43,258.78,7193.0,242.5596,242.8599,242.5033,242.8317,7193.0
2022-08-16 14:10:00,258.86,259.04,258.72,258.79,5577.0,242.9068,243.0757,242.7754,242.8411,5577.0
2022-08-16 14:20:00,258.83,258.88,258.47,258.47,4202.0,242.8786,242.9256,242.5408,242.5408,4202.0
2022-08-16 14:30:00,258.56,258.56,257.62,257.73,7516.0,242.6253,242.6253,241.7432,241.8464,7516.0
2022-08-16 14:40:00,257.74,257.74,257.19,257.3,7903.0,241.8558,241.8558,241.3397,241.4429,7903.0
2022-08-16 14:50:00,257.32,257.54,257.25,257.38,6585.0,241.4617,241.6681,241.396,241.518,6585.0
2022-08-16 15:00:00,257.38,257.6,257.13,257.51,14079.0,241.518,241.7245,241.2834,241.64,14079.0
2022-08-16 15:10:00,257.5,257.5,257.18,257.22,21900.0,241.6306,241.6306,241.3303,241.3679,21900.0
2022-08-16 15:20:00,257.27,257.9,257.05,257.81,57561.0,241.4148,242.006,241.2083,241.9215,57561.0
2022-08-16 15:30:00,257.8,258.02,257.45,257.5,26490.0,241.9121,242.1186,241.5837,241.6306,26490.0
2022-08-16 15:40:00,257.45,257.84,257.43,257.75,35736.0,241.5837,241.9497,241.5649,241.8652,35736.0
2022-08-16 15:50:00,257.76,257.84,257.31,257.67,130721.0,241.8746,241.9497,241.4523,241.7901,130721.0
2022-08-17 09:30:00,255.05,256.15,254.48,255.87,18869.0,239.3316,240.3638,238.7967,240.1011,18869.0
2022-08-17 09:40:00,256.28,256.28,254.53,254.77,17356.0,240.4858,240.4858,238.8437,239.0689,17356.0
2022-08-17 09:50:00,254.58,254.61,253.63,254.5,11697.0,238.8906,238.9187,237.9991,238.8155,11697.0
2022-08-17 10:00:00,254.5,254.99,254.29,254.85,30059.0,238.8155,239.2753,238.6184,239.1439,30059.0
2022-08-17 10:10:00,254.78,255.51,254.66,255.18,15572.0,239.0782,239.7633,238.9656,239.4536,15572.0
2022-08-17 10:20:00,255.14,255.36,254.7,254.88,12503.0,239.4161,239.6225,239.0032,239.1721,12503.0
2022-08-17 10:30:00,254.83,254.83,254.19,254.56,11263.0,239.1252,239.1252,238.5246,238.8718,11263.0
2022-08-17 10:40:00,254.4,255.25,254.33,254.69,10604.0,238.7217,239.5193,238.656,238.9938,10604.0
2022-08-17 10:50:00,254.69,254.86,254.25,254.45,12376.0,238.9938,239.1533,238.5809,238.7686,12376.0
2022-08-17 11:00:00,254.51,255.3,254.46,255.23,9635.0,238.8249,239.5662,238.778,239.5005,9635.0
2022-08-17 11:10:00,255.22,255.26,255.0,255.08,7528.0,239.4911,239.5287,239.2847,239.3598,7528.0
2022-08-17 11:20:00,255.09,255.6,255.03,255.38,13254.0,239.3691,239.8477,239.3128,239.6413,13254.0
2022-08-17 11:30:00,255.34,255.62,255.15,255.15,6327.0,239.6037,239.8665,239.4254,239.4254,6327.0
2022-08-17 11:40:00,255.12,255.14,254.37,254.7,6901.0,239.3973,239.4161,238.6935,239.0032,6901.0
2022-08-17 11:50:00,254.76,255.03,254.71,254.92,4058.0,239.0595,239.3128,239.0126,239.2096,4058.0
2022-08-17 12:00:00,254.93,255.3,254.73,254.74,5983.0,239.219,239.5662,239.0313,239.0407,5983.0
2022-08-17 12:10:00,254.78,255.29,254.71,255.29,4921.0,239.0782,239.5568,239.0126,239.5568,4921.0
2022-08-17 12:20:00,255.26,255.4,255.09,255.39,5472.0,239.5287,239.66,239.3691,239.6506,5472.0
2022-08-17 12:30:00,255.39,255.88,255.21,255.88,7848.0,239.6506,240.1105,239.4817,240.1105,7848.0
2022-08-17 12:40:00,255.84,256.04,255.62,255.77,4105.0,240.0729,240.2606,239.8665,240.0072,4105.0
2022-08-17 12:50:00,255.67,255.68,255.08,255.31,11635.0,239.9134,239.9228,239.3598,239.5756,11635.0
2022-08-17 13:00:00,255.21,255.39,255.03,255.28,7539.0,239.4817,239.6506,239.3128,239.5474,7539.0
2022-08-17 13:10:00,255.32,255.65,255.31,255.42,6939.0,239.585,239.8946,239.5756,239.6788,6939.0
2022-08-17 13:20:00,255.51,255.68,255.35,255.65,12974.0,239.7633,239.9228,239.6131,239.8946,12974.0
2022-08-17 13:30:00,255.74,256.09,255.6,256.04,14890.0,239.9791,240.3075,239.8477,240.2606,14890.0
2022-08-17 13:40:00,255.93,256.18,255.75,256.1,10902.0,240.1574,240.392,239.9885,240.3169,10902.0
2022-08-17 13:50:00,256.03,256.13,255.88,255.88,7465.0,240.2512,240.345,240.1105,240.1105,7465.0
2022-08-17 14:00:00,256.14,257.5,255.87,257.31,26634.0,240.3544,241.6306,240.1011,241.4523,26634.0
2022-08-17 14:10:00,257.28,257.84,257.26,257.75,6583.0,241.4242,241.9497,241.4054,241.8652,6583.0
2022-08-17 14:20:00,257.67,257.8,257.29,257.8,5018.0,241.7901,241.9121,241.4336,241.9121,5018.0
2022-08-17 14:30:00,257.81,258.31,257.61,258.27,4975.0,241.9215,242.3907,241.7338,242.3532,4975.0
2022-08-17 14:40:00,258.12,258.12,257.32,257.38,5057.0,242.2124,242.2124,241.4617,241.518,5057.0
2022-08-17 14:50:00,257.4,257.45,256.99,257.17,5100.0,241.5368,241.5837,241.152,241.321,5100.0
2022-08-17 15:00:00,257.13,257.63,257.05,257.2,7692.0,241.2834,241.7526,241.2083,241.3491,7692.0
2022-08-17 15:10:00,257.24,257.24,256.64,256.91,7818.0,241.3866,241.3866,240.8236,241.077,7818.0
2022-08-17 15:20:00,256.86,257.31,256.86,257.19,8322.0,241.0301,241.4523,241.0301,241.3397,8322.0
2022-08-17 15:30:00,257.25,257.7,257.12,257.63,16612.0,241.396,241.8183,241.274,241.7526,16612.0
2022-08-17 15:40:00,257.63,257.89,257.49,257.55,21081.0,241.7526,241.9966,241.6212,241.6775,21081.0
2022-08-17 15:50:00,257.57,258.07,257.42,257.74,76759.0,241.6963,242.1655,241.5555,241.8558,76759.0
2022-08-18 09:30:00,258.43,259.24,257.93,259.0,33510.0,242.5033,243.2634,242.0341,243.0382,33510.0
2022-08-18 09:40:00,258.8,259.02,258.7,258.83,6862.0,242.8505,243.0569,242.7567,242.8786,6862.0
2022-08-18 09:50:00,258.57,258.8,258.07,258.62,10639.0,242.6347,242.8505,242.1655,242.6816,10639.0
2022-08-18 10:00:00,258.44,258.63,257.61,257.7,10159.0,242.5127,242.691,241.7338,241.8183,10159.0
2022-08-18 10:10:00,257.97,258.12,257.38,257.63,6014.0,242.0716,242.2124,241.518,241.7526,6014.0
2022-08-18 10:20:00,257.67,258.15,257.67,258.0,6945.0,241.7901,242.2406,241.7901,242.0998,6945.0
2022-08-18 10:30:00,258.17,258.18,257.33,257.59,10036.0,242.2593,242.2687,241.4711,241.7151,10036.0
2022-08-18 10:40:00,257.62,258.0,257.43,257.96,4653.0,241.7432,242.0998,241.5649,242.0623,4653.0
2022-08-18 10:50:00,257.9,257.95,256.93,257.13,16096.0,242.006,242.0529,241.0957,241.2834,16096.0
2022-08-18 11:00:00,257.23,257.24,256.72,256.97,4412.0,241.3773,241.3866,240.8987,241.1333,4412.0
2022-08-18 11:10:00,256.91,257.36,256.88,257.24,11428.0,241.077,241.4992,241.0488,241.3866,11428.0
2022-08-18 11:20:00,257.29,257.49,257.23,257.34,7274.0,241.4336,241.6212,241.3773,241.4805,7274.0
2022-08-18 11:30:00,257.41,257.99,257.41,257.9,9070.0,241.5462,242.0904,241.5462,242.006,9070.0
2022-08-18 11:40:00,258.05,258.25,257.83,258.25,16001.0,242.1467,242.3344,241.9403,242.3344,16001.0
2022-08-18 11:50:00,258.34,258.34,257.84,258.03,5593.0,242.4188,242.4188,241.9497,242.1279,5593.0
2022-08-18 12:00:00,258.16,258.6,258.16,258.3,6735.0,242.2499,242.6628,242.2499,242.3813,6735.0
2022-08-18 12:10:00,258.33,258.37,258.09,258.28,5403.0,242.4095,242.447,242.1843,242.3625,5403.0
2022-08-18 12:20:00,258.16,258.17,257.64,257.69,4936.0,242.2499,242.2593,241.762,241.8089,4936.0
2022-08-18 12:30:00,257.79,258.05,257.69,257.69,4447.0,241.9027,242.1467,241.8089,241.8089,4447.0
2022-08-18 12:40:00,257.73,257.97,257.59,257.7,5358.0,241.8464,242.0716,241.7151,241.8183,5358.0
2022-08-18 12:50:00,257.67,257.82,257.5,257.79,4215.0,241.7901,241.9309,241.6306,241.9027,4215.0
2022-08-18 13:00:00,257.8,257.86,257.49,257.81,2100.0,241.9121,241.9684,241.6212,241.9215,2100.0
2022-08-18 13:10:00,257.89,258.11,257.85,258.09,4130.0,241.9966,242.203,241.959,242.1843,4130.0
2022-08-18 13:20:00,258.06,258.38,258.0,258.32,2698.0,242.1561,242.4564,242.0998,242.4001,2698.0
2022-08-18 13:30:00,258.3,258.54,258.06,258.54,3887.0,242.3813,242.6065,242.1561,242.6065,3887.0
2022-08-18 13:40:00,258.57,258.57,258.29,258.33,6147.0,242.6347,242.6347,242.3719,242.4095,6147.0
2022-08-18 13:50:00,258.35,258.4,258.18,258.18,4031.0,242.4282,242.4751,242.2687,242.2687,4031.0
2022-08-18 14:00:00,258.33,258.89,258.33,258.89,11032.0,242.4095,242.9349,242.4095,242.9349,11032.0
2022-08-18 14:10:00,258.94,259.02,258.83,258.94,13557.0,242.9819,243.0569,242.8786,242.9819,13557.0
2022-08-18 14:20:00,258.79,258.82,258.54,258.62,6870.0,242.8411,242.8693,242.6065,242.6816,6870.0
2022-08-18 14:30:00,258.57,258.62,258.4,258.45,3986.0,242.6347,242.6816,242.4751,242.5221,3986.0
2022-08-18 14:40:00,258.44,259.01,258.44,258.98,8358.0,242.5127,243.0476,242.5127,243.0194,8358.0
2022-08-18 14:50:00,259.0,259.03,258.74,258.81,9145.0,243.0382,243.0663,242.7942,242.8599,9145.0
2022-08-18 15:00:00,258.84,259.0,258.84,258.96,3383.0,242.888,243.0382,242.888,243.0006,3383.0
2022-08-18 15:10:00,258.91,259.05,258.67,259.0,15371.0,242.9537,243.0851,242.7285,243.0382,15371.0
2022-08-18 15:20:00,258.95,258.97,258.69,258.86,15047.0,242.9913,243.01,242.7473,242.9068,15047.0
2022-08-18 15:30:00,258.88,259.04,258.76,258.95,6235.0,242.9256,243.0757,242.813,242.9913,6235.0
2022-08-18 15:40:00,259.0,259.05,258.71,258.76,10963.0,243.0382,243.0851,242.766,242.813,10963.0
2022-08-18 15:50:00,258.7,258.77,258.25,258.62,59195.0,242.7567,242.8223,242.3344,242.6816,59195.0
2022-08-19 09:30:00,257.4,257.5,256.64,257.05,39951.0,241.5368,241.6306,240.8236,241.2083,39951.0
2022-08-19 09:40:00,257.31,257.43,257.08,257.21,3779.0,241.4523,241.5649,241.2365,241.3585,3779.0
2022-08-19 09:50:00,257.14,257.31,256.46,256.46,4903.0,241.2928,241.4523,240.6547,240.6547,4903.0
2022-08-19 10:00:00,256.53,256.98,256.42,256.42,6836.0,240.7204,241.1427,240.6172,240.6172,6836.0
2022-08-19 10:10:00,256.29,257.3,256.2,257.3,5080.0,240.4952,241.4429,240.4107,241.4429,5080.0
2022-08-19 10:20:00,257.47,257.78,257.31,257.7,3006.0,241.6025,241.8934,241.4523,241.8183,3006.0
2022-08-19 10:30:00,257.81,257.89,257.12,257.32,5180.0,241.9215,241.9966,241.274,241.4617,5180.0
2022-08-19 10:40:00,257.12,257.24,256.86,257.13,3030.0,241.274,241.3866,241.0301,241.2834,3030.0
2022-08-19 10:50:00,256.93,256.93,256.45,256.65,2931.0,241.0957,241.0957,240.6453,240.833,2931.0
2022-08-19 11:00:00,256.67,256.88,256.02,256.12,4027.0,240.8518,241.0488,240.2418,240.3357,4027.0
2022-08-19 11:10:00,256.18,256.58,256.1,256.45,6587.0,240.392,240.7673,240.3169,240.6453,6587.0
2022-08-19 11:20:00,256.45,256.91,256.36,256.91,4551.0,240.6453,241.077,240.5609,241.077,4551.0
2022-08-19 11:30:00,256.87,257.46,256.67,257.28,2518.0,241.0394,241.5931,240.8518,241.4242,2518.0
2022-08-19 11:40:00,257.36,257.73,257.19,257.43,10210.0,241.4992,241.8464,241.3397,241.5649,10210.0
2022-08-19 11:50:00,257.36,257.52,257.22,257.41,2512.0,241.4992,241.6494,241.3679,241.5462,2512.0
2022-08-19 12:00:00,257.47,257.48,256.74,256.78,21536.0,241.6025,241.6118,240.9175,240.955,21536.0
2022-08-19 12:10:00,256.79,257.12,256.72,257.07,6131.0,240.9644,241.274,240.8987,241.2271,6131.0
2022-08-19 12:20:00,257.12,257.12,256.79,256.86,10598.0,241.274,241.274,240.9644,241.0301,10598.0
2022-08-19 12:30:00,256.8,257.19,256.65,256.87,8304.0,240.9738,241.3397,240.833,241.0394,8304.0
2022-08-19 12:40:00,256.66,256.88,256.55,256.66,5460.0,240.8424,241.0488,240.7392,240.8424,5460.0
2022-08-19 12:50:00,256.67,256.87,256.58,256.58,3543.0,240.8518,241.0394,240.7673,240.7673,3543.0
2022-08-19 13:00:00,256.53,256.66,256.32,256.32,4653.0,240.7204,240.8424,240.5233,240.5233,4653.0
2022-08-19 13:10:00,256.42,256.61,256.26,256.32,5438.0,240.6172,240.7955,240.467,240.5233,5438.0
2022-08-19 13:20:00,256.26,256.53,256.18,256.38,4510.0,240.467,240.7204,240.392,240.5796,4510.0
2022-08-19 13:30:00,256.36,256.52,256.12,256.5,4016.0,240.5609,240.711,240.3357,240.6922,4016.0
2022-08-19 13:40:00,256.49,256.69,256.14,256.14,10002.0,240.6829,240.8705,240.3544,240.3544,10002.0
2022-08-19 13:50:00,256.18,256.34,256.11,256.3,6512.0,240.392,240.5421,240.3263,240.5046,6512.0
2022-08-19 14:00:00,256.29,256.35,256.08,256.25,19877.0,240.4952,240.5515,240.2981,240.4576,19877.0
2022-08-19 14:10:00,256.24,256.24,255.98,256.11,4309.0,240.4483,240.4483,240.2043,240.3263,4309.0
2022-08-19 14:20:00,256.08,256.26,255.82,256.1,7689.0,240.2981,240.467,240.0541,240.3169,7689.0
2022-08-19 14:30:00,256.08,256.13,255.45,255.47,28019.0,240.2981,240.345,239.707,239.7257,28019.0
2022-08-19 14:40:00,255.41,255.63,255.11,255.59,5709.0,239.6694,239.8759,239.3879,239.8383,5709.0
2022-08-19 14:50:00,255.57,255.71,255.42,255.67,3425.0,239.8196,239.9509,239.6788,239.9134,3425.0
2022-08-19 15:00:00,255.61,255.69,255.4,255.69,4542.0,239.8571,239.9322,239.66,239.9322,4542.0
2022-08-19 15:10:00,255.85,256.22,255.74,256.09,4310.0,240.0823,240.4295,239.9791,240.3075,4310.0
2022-08-19 15:20:00,256.12,256.19,255.84,256.01,7373.0,240.3357,240.4013,240.0729,240.2324,7373.0
2022-08-19 15:30:00,256.01,256.22,255.88,256.08,18472.0,240.2324,240.4295,240.1105,240.2981,18472.0
2022-08-19 15:40:00,256.07,256.16,255.76,255.92,17555.0,240.2887,240.3732,239.9978,240.148,17555.0
2022-08-19 15:50:00,255.93,256.27,255.64,255.67,62502.0,240.1574,240.4764,239.8852,239.9134,62502.0
2022-08-22 09:30:00,252.86,253.0,251.42,252.98,28156.0,237.2766,237.4079,235.9253,237.3892,28156.0
2022-08-22 09:40:00,253.21,253.21,252.42,252.81,4873.0,237.605,237.605,236.8637,237.2297,4873.0
2022-08-22 09:50:00,252.88,253.38,252.87,253.36,27966.0,237.2953,237.7645,237.286,237.7458,27966.0
2022-08-22 10:00:00,253.25,253.47,252.8,253.46,12168.0,237.6425,237.849,237.2203,237.8396,12168.0
2022-08-22 10:10:00,253.56,253.85,253.34,253.67,8382.0,237.9334,238.2056,237.727,238.0367,8382.0
2022-08-22 10:20:00,253.7,254.13,253.62,253.73,12510.0,238.0648,238.4683,237.9897,238.093,12510.0
2022-08-22 10:30:00,253.67,253.96,253.45,253.86,9675.0,238.0367,238.3088,237.8302,238.2149,9675.0
2022-08-22 10:40:00,253.88,254.42,253.74,254.37,19950.0,238.2337,238.7404,238.1023,238.6935,19950.0
2022-08-22 10:50:00,254.21,254.45,253.92,254.12,11686.0,238.5434,238.7686,238.2712,238.4589,11686.0
2022-08-22 11:00:00,254.12,254.69,254.0,254.69,18986.0,238.4589,238.9938,238.3463,238.9938,18986.0
2022-08-22 11:10:00,254.76,255.26,254.71,254.83,10697.0,239.0595,239.5287,239.0126,239.1252,10697.0
2022-08-22 11:20:00,254.86,255.07,254.6,254.84,18604.0,239.1533,239.3504,238.9093,239.1345,18604.0
2022-08-22 11:30:00,254.82,255.51,254.82,255.44,24539.0,239.1158,239.7633,239.1158,239.6976,24539.0
2022-08-22 11:40:00,255.44,255.54,254.81,254.82,31122.0,239.6976,239.7914,239.1064,239.1158,31122.0
2022-08-22 11:50:00,254.87,255.33,254.78,255.14,10549.0,239.1627,239.5943,239.0782,239.4161,10549.0
2022-08-22 12:00:00,255.1,255.48,255.02,255.2,12791.0,239.3785,239.7351,239.3035,239.4724,12791.0
2022-08-22 12:10:00,255.1,255.63,254.88,255.43,17385.0,239.3785,239.8759,239.1721,239.6882,17385.0
2022-08-22 12:20:00,255.51,256.0,255.5,255.83,16097.0,239.7633,240.2231,239.7539,240.0635,16097.0
2022-08-22 12:30:00,255.85,255.98,255.71,255.97,13727.0,240.0823,240.2043,239.9509,240.1949,13727.0
2022-08-22 12:40:00,255.92,255.92,255.63,255.78,13802.0,240.148,240.148,239.8759,240.0166,13802.0
2022-08-22 12:50:00,255.76,256.02,255.75,256.02,8460.0,239.9978,240.2418,239.9885,240.2418,8460.0
2022-08-22 13:00:00,256.03,256.07,255.44,255.47,8026.0,240.2512,240.2887,239.6976,239.7257,8026.0
2022-08-22 13:10:00,255.46,255.63,255.23,255.63,9051.0,239.7163,239.8759,239.5005,239.8759,9051.0
2022-08-22 13:20:00,255.61,255.68,255.41,255.56,9945.0,239.8571,239.9228,239.6694,239.8102,9945.0
2022-08-22 13:30:00,255.5,255.52,255.05,255.12,6082.0,239.7539,239.7726,239.3316,239.3973,6082.0
2022-08-22 13:40:00,255.07,255.58,254.89,255.43,11063.0,239.3504,239.8289,239.1815,239.6882,11063.0
2022-08-22 13:50:00,255.36,255.68,255.31,255.53,13412.0,239.6225,239.9228,239.5756,239.782,13412.0
2022-08-22 14:00:00,255.49,255.68,255.28,255.44,7331.0,239.7445,239.9228,239.5474,239.6976,7331.0
2022-08-22 14:10:00,255.45,255.64,255.29,255.64,6041.0,239.707,239.8852,239.5568,239.8852,6041.0
2022-08-22 14:20:00,255.74,255.8,255.51,255.8,7034.0,239.9791,240.0354,239.7633,240.0354,7034.0
2022-08-22 14:30:00,255.76,256.09,255.7,256.06,11175.0,239.9978,240.3075,239.9415,240.2794,11175.0
2022-08-22 14:40:00,256.03,256.03,255.82,255.96,7174.0,240.2512,240.2512,240.0541,240.1855,7174.0
2022-08-22 14:50:00,255.94,256.03,255.69,255.82,7053.0,240.1668,240.2512,239.9322,240.0541,7053.0
2022-08-22 15:00:00,255.8,255.96,255.6,255.82,10700.0,240.0354,240.1855,239.8477,240.0541,10700.0
2022-08-22 15:10:00,255.82,256.25,255.82,256.19,16304.0,240.0541,240.4576,240.0541,240.4013,16304.0
2022-08-22 15:20:00,256.19,256.59,256.01,256.48,35128.0,240.4013,240.7767,240.2324,240.6735,35128.0
2022-08-22 15:30:00,256.51,257.34,256.48,256.94,57967.0,240.7016,241.4805,240.6735,241.1051,57967.0
2022-08-22 15:40:00,256.92,257.01,256.37,256.73,46732.0,241.0864,241.1708,240.5703,240.9081,46732.0
2022-08-22 15:50:00,256.7,257.19,256.56,256.95,78621.0,240.8799,241.3397,240.7485,241.1145,78621.0
2022-08-23 09:30:00,256.74,258.28,255.98,257.58,17846.0,240.9175,242.3625,240.2043,241.7057,17846.0
2022-08-23 09:40:00,257.61,258.13,257.38,257.65,9857.0,241.7338,242.2218,241.518,241.7714,9857.0
2022-08-23 09:50:00,257.68,258.3,257.4,258.26,10914.0,241.7995,242.3813,241.5368,242.3438,10914.0
2022-08-23 10:00:00,258.45,258.98,258.22,258.83,18362.0,242.5221,243.0194,242.3062,242.8786,18362.0
2022-08-23 10:10:00,258.91,259.13,258.24,258.41,9296.0,242.9537,243.1602,242.325,242.4845,9296.0
2022-08-23 10:20:00,258.59,259.2,258.44,258.44,6911.0,242.6534,243.2258,242.5127,242.5127,6911.0
2022-08-23 10:30:00,258.46,258.93,258.11,258.71,7612.0,242.5314,242.9725,242.203,242.766,7612.0
2022-08-23 10:40:00,258.7,258.7,258.25,258.57,4250.0,242.7567,242.7567,242.3344,242.6347,4250.0
2022-08-23 10:50:00,258.65,258.99,258.45,258.95,7274.0,242.7097,243.0288,242.5221,242.9913,7274.0
2022-08-23 11:00:00,258.9,258.9,257.67,257.8,6103.0,242.9443,242.9443,241.7901,241.9121,6103.0
2022-08-23 11:10:00,257.79,257.97,257.71,257.78,5944.0,241.9027,242.0716,241.8277,241.8934,5944.0
2022-08-23 11:20:00,257.71,258.07,257.5,257.5,6251.0,241.8277,242.1655,241.6306,241.6306,6251.0
2022-08-23 11:30:00,257.47,257.66,257.2,257.2,7436.0,241.6025,241.7808,241.3491,241.3491,7436.0
2022-08-23 11:40:00,257.29,257.39,257.13,257.32,8936.0,241.4336,241.5274,241.2834,241.4617,8936.0
2022-08-23 11:50:00,257.42,257.45,257.04,257.16,5772.0,241.5555,241.5837,241.199,241.3116,5772.0
2022-08-23 12:00:00,257.11,257.22,256.51,256.82,6896.0,241.2646,241.3679,240.7016,240.9925,6896.0
2022-08-23 12:10:00,256.8,257.05,256.62,256.7,6671.0,240.9738,241.2083,240.8048,240.8799,6671.0
2022-08-23 12:20:00,256.7,256.79,256.19,256.45,7581.0,240.8799,240.9644,240.4013,240.6453,7581.0
2022-08-23 12:30:00,256.59,257.11,256.54,257.11,4063.0,240.7767,241.2646,240.7298,241.2646,4063.0
2022-08-23 12:40:00,257.2,257.21,256.62,256.74,5146.0,241.3491,241.3585,240.8048,240.9175,5146.0
2022-08-23 12:50:00,256.83,256.99,256.65,256.99,3844.0,241.0019,241.152,240.833,241.152,3844.0
2022-08-23 13:00:00,256.91,257.3,256.91,257.3,4327.0,241.077,241.4429,241.077,241.4429,4327.0
2022-08-23 13:10:00,257.39,257.68,257.3,257.53,8166.0,241.5274,241.7995,241.4429,241.6588,8166.0
2022-08-23 13:20:00,257.63,258.26,257.63,258.0,20368.0,241.7526,242.3438,241.7526,242.0998,20368.0
2022-08-23 13:30:00,258.01,258.38,257.85,257.95,11280.0,242.1092,242.4564,241.959,242.0529,11280.0
2022-08-23 13:40:00,257.96,257.96,257.25,257.26,5802.0,242.0623,242.0623,241.396,241.4054,5802.0
2022-08-23 13:50:00,257.27,257.27,256.84,256.84,6601.0,241.4148,241.4148,241.0113,241.0113,6601.0
2022-08-23 14:00:00,256.61,257.08,256.6,257.0,6540.0,240.7955,241.2365,240.7861,241.1614,6540.0
2022-08-23 14:10:00,257.05,257.52,256.92,257.51,8530.0,241.2083,241.6494,241.0864,241.64,8530.0
2022-08-23 14:20:00,257.52,257.8,257.44,257.69,7660.0,241.6494,241.9121,241.5743,241.8089,7660.0
2022-08-23 14:30:00,257.72,257.82,257.41,257.68,7384.0,241.8371,241.9309,241.5462,241.7995,7384.0
2022-08-23 14:40:00,257.63,257.93,257.6,257.8,7452.0,241.7526,242.0341,241.7245,241.9121,7452.0
2022-08-23 14:50:00,257.78,257.94,257.69,257.82,8522.0,241.8934,242.0435,241.8089,241.9309,8522.0
2022-08-23 15:00:00,257.85,258.0,257.77,258.0,8569.0,241.959,242.0998,241.884,242.0998,8569.0
2022-08-23 15:10:00,258.04,258.16,257.85,258.15,12195.0,242.1373,242.2499,241.959,242.2406,12195.0
2022-08-23 15:20:00,258.18,258.66,258.16,258.65,18653.0,242.2687,242.7191,242.2499,242.7097,18653.0
2022-08-23 15:30:00,258.65,258.71,258.51,258.56,28254.0,242.7097,242.766,242.5784,242.6253,28254.0
2022-08-23 15:40:00,258.56,258.77,258.23,258.65,47925.0,242.6253,242.8223,242.3156,242.7097,47925.0
2022-08-23 15:50:00,258.62,258.93,258.14,258.2,111636.0,242.6816,242.9725,242.2312,242.2875,111636.0
2022-08-24 09:30:00,258.25,259.31,257.87,259.05,18323.0,242.3344,243.3291,241.9778,243.0851,18323.0
2022-08-24 09:40:00,258.92,260.72,258.92,260.57,12046.0,242.9631,244.6522,242.9631,244.5114,12046.0
2022-08-24 09:50:00,260.43,260.71,260.11,260.11,13255.0,244.38,244.6428,244.0798,244.0798,13255.0
2022-08-24 10:00:00,260.07,260.76,259.93,260.53,17943.0,244.0422,244.6897,243.9109,244.4739,17943.0
2022-08-24 10:10:00,260.6,261.05,260.43,260.78,13259.0,244.5396,244.9618,244.38,244.7085,13259.0
2022-08-24 10:20:00,260.85,261.02,260.53,260.55,19491.0,244.7742,244.9337,244.4739,244.4926,19491.0
2022-08-24 10:30:00,260.54,260.69,260.21,260.35,13767.0,244.4833,244.624,244.1736,244.305,13767.0
2022-08-24 10:40:00,260.31,260.56,259.87,260.32,8508.0,244.2674,244.502,243.8546,244.2768,8508.0
2022-08-24 10:50:00,260.41,260.75,260.32,260.61,17297.0,244.3613,244.6803,244.2768,244.5489,17297.0
2022-08-24 11:00:00,260.65,260.71,260.24,260.41,8414.0,244.5865,244.6428,244.2018,244.3613,8414.0
2022-08-24 11:10:00,260.4,260.76,260.27,260.61,10297.0,244.3519,244.6897,244.2299,244.5489,10297.0
2022-08-24 11:20:00,260.66,260.72,260.47,260.66,8063.0,244.5959,244.6522,244.4176,244.5959,8063.0
2022-08-24 11:30:00,260.67,260.79,260.37,260.41,4904.0,244.6052,244.7179,244.3237,244.3613,4904.0
2022-08-24 11:40:00,260.55,260.83,260.49,260.75,5127.0,244.4926,244.7554,244.4363,244.6803,5127.0
2022-08-24 11:50:00,260.8,260.93,260.63,260.8,5703.0,244.7272,244.8492,244.5677,244.7272,5703.0
2022-08-24 12:00:00,260.69,260.77,260.49,260.49,3621.0,244.624,244.6991,244.4363,244.4363,3621.0
2022-08-24 12:10:00,260.49,260.8,260.32,260.74,13316.0,244.4363,244.7272,244.2768,244.6709,13316.0
2022-08-24 12:20:00,260.7,260.86,260.45,260.69,5306.0,244.6334,244.7835,244.3988,244.624,5306.0
2022-08-24 12:30:00,260.76,260.89,260.26,260.35,7060.0,244.6897,244.8117,244.2205,244.305,7060.0
2022-08-24 12:40:00,260.41,260.64,259.77,259.9,5597.0,244.3613,244.5771,243.7607,243.8827,5597.0
2022-08-24 12:50:00,260.06,260.09,259.59,259.7,5110.0,244.0328,244.061,243.5918,243.695,5110.0
2022-08-24 13:00:00,259.78,259.85,259.63,259.85,4764.0,243.7701,243.8358,243.6293,243.8358,4764.0
2022-08-24 13:10:00,259.75,259.98,259.63,259.9,5794.0,243.7419,243.9578,243.6293,243.8827,5794.0
2022-08-24 13:20:00,259.88,260.09,259.87,259.91,8613.0,243.8639,244.061,243.8546,243.8921,8613.0
2022-08-24 13:30:00,259.85,259.9,259.43,259.85,7037.0,243.8358,243.8827,243.4417,243.8358,7037.0
2022-08-24 13:40:00,259.82,260.06,259.74,259.99,8333.0,243.8076,244.0328,243.7326,243.9672,8333.0
2022-08-24 13:50:00,259.96,260.13,259.89,260.04,4610.0,243.939,244.0985,243.8733,244.0141,4610.0
2022-08-24 14:00:00,259.98,260.04,259.84,259.91,5295.0,243.9578,244.0141,243.8264,243.8921,5295.0
2022-08-24 14:10:00,259.84,260.07,259.8,260.03,5032.0,243.8264,244.0422,243.7889,244.0047,5032.0
2022-08-24 14:20:00,259.99,260.08,259.91,259.91,5331.0,243.9672,244.0516,243.8921,243.8921,5331.0
2022-08-24 14:30:00,259.95,260.11,259.73,260.1,14524.0,243.9296,244.0798,243.7232,244.0704,14524.0
2022-08-24 14:40:00,260.13,260.23,260.0,260.13,3578.0,244.0985,244.1924,243.9765,244.0985,3578.0
2022-08-24 14:50:00,260.12,260.58,260.11,260.53,8765.0,244.0891,244.5208,244.0798,244.4739,8765.0
2022-08-24 15:00:00,260.5,261.02,260.5,260.81,8223.0,244.4457,244.9337,244.4457,244.7366,8223.0
2022-08-24 15:10:00,260.79,260.84,260.49,260.69,10535.0,244.7179,244.7648,244.4363,244.624,10535.0
2022-08-24 15:20:00,260.67,260.67,260.08,260.12,73474.0,244.6052,244.6052,244.0516,244.0891,73474.0
2022-08-24 15:30:00,260.18,260.49,260.05,260.49,15796.0,244.1454,244.4363,244.0235,244.4363,15796.0
2022-08-24 15:40:00,260.42,260.53,260.3,260.38,16119.0,244.3707,244.4739,244.2581,244.3331,16119.0
2022-08-24 15:50:00,260.42,260.61,259.47,259.9,102973.0,244.3707,244.5489,243.4792,243.8827,102973.0
2022-08-25 09:30:00,261.57,261.61,260.67,261.47,17106.0,245.4498,245.4873,244.6052,245.3559,17106.0
2022-08-25 09:40:00,261.66,261.79,261.13,261.69,14770.0,245.5342,245.6562,245.0369,245.5624,14770.0
2022-08-25 09:50:00,261.7,262.71,261.7,262.36,5195.0,245.5718,246.5195,245.5718,246.1911,5195.0
2022-08-25 10:00:00,262.67,263.37,262.67,262.74,6738.0,246.482,247.1389,246.482,246.5477,6738.0
2022-08-25 10:10:00,262.7,263.17,262.66,262.88,12041.0,246.5101,246.9512,246.4726,246.6791,12041.0
2022-08-25 10:20:00,262.95,263.33,262.82,263.11,6829.0,246.7447,247.1013,246.6227,246.8949,6829.0
2022-08-25 10:30:00,263.14,263.38,262.71,262.99,7546.0,246.923,247.1482,246.5195,246.7823,7546.0
2022-08-25 10:40:00,262.93,263.02,262.28,262.28,5077.0,246.726,246.8104,246.116,246.116,5077.0
2022-08-25 10:50:00,262.06,262.49,261.93,262.0,5602.0,245.9096,246.3131,245.7876,245.8533,5602.0
2022-08-25 11:00:00,261.88,262.3,261.56,261.87,8956.0,245.7407,246.1348,245.4404,245.7313,8956.0
2022-08-25 11:10:00,261.87,262.03,261.65,261.67,6212.0,245.7313,245.8814,245.5249,245.5436,6212.0
2022-08-25 11:20:00,261.65,261.83,261.44,261.83,8755.0,245.5249,245.6938,245.3278,245.6938,8755.0
2022-08-25 11:30:00,261.87,261.97,261.5,261.63,7988.0,245.7313,245.8251,245.3841,245.5061,7988.0
2022-08-25 11:40:00,261.65,261.72,261.43,261.61,5637.0,245.5249,245.5905,245.3184,245.4873,5637.0
2022-08-25 11:50:00,261.65,261.65,261.26,261.51,4814.0,245.5249,245.5249,245.1589,245.3935,4814.0
2022-08-25 12:00:00,261.46,261.62,261.24,261.27,8504.0,245.3466,245.4967,245.1401,245.1683,8504.0
2022-08-25 12:10:00,261.27,261.33,261.0,261.18,11763.0,245.1683,245.2246,244.9149,245.0838,11763.0
2022-08-25 12:20:00,261.21,261.49,261.13,261.24,12365.0,245.112,245.3747,245.0369,245.1401,12365.0
2022-08-25 12:30:00,261.3,261.53,261.28,261.53,3309.0,245.1964,245.4122,245.1777,245.4122,3309.0
2022-08-25 12:40:00,261.59,261.59,260.97,260.97,5065.0,245.4686,245.4686,244.8868,244.8868,5065.0
2022-08-25 12:50:00,260.98,261.14,260.98,261.1,2300.0,244.8961,245.0463,244.8961,245.0087,2300.0
2022-08-25 13:00:00,261.06,261.22,260.89,260.96,4949.0,244.9712,245.1214,244.8117,244.8774,4949.0
2022-08-25 13:10:00,260.81,261.04,260.7,261.01,2498.0,244.7366,244.9524,244.6334,244.9243,2498.0
2022-08-25 13:20:00,261.01,261.27,260.94,261.13,2720.0,244.9243,245.1683,244.8586,245.0369,2720.0
2022-08-25 13:30:00,261.1,261.16,260.77,260.9,4218.0,245.0087,245.0651,244.6991,244.8211,4218.0
2022-08-25 13:40:00,260.88,261.15,260.86,261.09,4405.0,244.8023,245.0557,244.7835,244.9994,4405.0
2022-08-25 13:50:00,261.05,261.32,260.97,261.2,5626.0,244.9618,245.2152,244.8868,245.1026,5626.0
2022-08-25 14:00:00,261.32,261.33,260.84,260.98,4279.0,245.2152,245.2246,244.7648,244.8961,4279.0
2022-08-25 14:10:00,260.97,261.27,260.97,261.17,3915.0,244.8868,245.1683,244.8868,245.0744,3915.0
2022-08-25 14:20:00,261.06,261.37,261.06,261.28,4401.0,244.9712,245.2621,244.9712,245.1777,4401.0
2022-08-25 14:30:00,261.34,261.34,260.98,260.99,3709.0,245.234,245.234,244.8961,244.9055,3709.0
2022-08-25 14:40:00,260.95,261.11,260.91,261.02,4220.0,244.868,245.0181,244.8305,244.9337,4220.0
2022-08-25 14:50:00,261.02,261.34,260.99,261.22,8276.0,244.9337,245.234,244.9055,245.1214,8276.0
2022-08-25 15:00:00,261.21,261.53,261.21,261.44,4414.0,245.112,245.4122,245.112,245.3278,4414.0
2022-08-25 15:10:00,261.44,261.64,261.39,261.6,3817.0,245.3278,245.5155,245.2809,245.4779,3817.0
2022-08-25 15:20:00,261.68,261.8,261.67,261.75,6945.0,245.553,245.6656,245.5436,245.6187,6945.0
2022-08-25 15:30:00,261.74,261.85,261.53,261.82,13362.0,245.6093,245.7125,245.4122,245.6844,13362.0
2022-08-25 15:40:00,261.84,262.6,261.77,262.55,11955.0,245.7031,246.4163,245.6375,246.3694,11955.0
2022-08-25 15:50:00,262.53,263.0,262.37,262.99,84287.0,246.3506,246.7917,246.2005,246.7823,84287.0
2022-08-26 09:30:00,262.88,263.52,262.3,263.29,20997.0,246.6791,247.2796,246.1348,247.0638,20997.0
2022-08-26 09:40:00,263.18,264.22,262.82,262.83,7958.0,246.9606,247.9365,246.6227,246.6321,7958.0
2022-08-26 09:50:00,262.86,263.0,262.12,262.59,9109.0,246.6603,246.7917,245.9659,246.4069,9109.0
2022-08-26 10:00:00,262.45,262.57,260.5,261.81,11167.0,246.2756,246.3882,244.4457,245.675,11167.0
2022-08-26 10:10:00,262.56,262.56,261.58,262.15,19551.0,246.3788,246.3788,245.4592,245.994,19551.0
2022-08-26 10:20:00,262.0,262.15,259.53,259.85,8486.0,245.8533,245.994,243.5355,243.8358,8486.0
2022-08-26 10:30:00,259.71,259.72,258.45,258.51,6294.0,243.7044,243.7138,242.5221,242.5784,6294.0
2022-08-26 10:40:00,258.69,259.3,258.51,258.64,4512.0,242.7473,243.3197,242.5784,242.7004,4512.0
2022-08-26 10:50:00,258.62,259.1,258.32,258.69,4588.0,242.6816,243.132,242.4001,242.7473,4588.0
2022-08-26 11:00:00,258.56,258.59,257.43,257.66,5514.0,242.6253,242.6534,241.5649,241.7808,5514.0
2022-08-26 11:10:00,257.59,257.84,257.35,257.6,2817.0,241.7151,241.9497,241.4899,241.7245,2817.0
2022-08-26 11:20:00,257.48,257.66,257.2,257.59,5615.0,241.6118,241.7808,241.3491,241.7151,5615.0
2022-08-26 11:30:00,257.7,257.97,257.62,257.76,4902.0,241.8183,242.0716,241.7432,241.8746,4902.0
2022-08-26 11:40:00,257.8,257.88,257.48,257.83,4433.0,241.9121,241.9872,241.6118,241.9403,4433.0
2022-08-26 11:50:00,257.72,258.05,257.35,257.35,3930.0,241.8371,242.1467,241.4899,241.4899,3930.0
2022-08-26 12:00:00,257.27,257.3,256.85,257.16,4480.0,241.4148,241.4429,241.0207,241.3116,4480.0
2022-08-26 12:10:00,257.15,257.21,256.12,256.37,4927.0,241.3022,241.3585,240.3357,240.5703,4927.0
2022-08-26 12:20:00,256.49,256.84,256.48,256.79,3888.0,240.6829,241.0113,240.6735,240.9644,3888.0
2022-08-26 12:30:00,256.79,256.79,256.03,256.08,4004.0,240.9644,240.9644,240.2512,240.2981,4004.0
2022-08-26 12:40:00,256.01,256.36,255.97,256.23,4227.0,240.2324,240.5609,240.1949,240.4389,4227.0
2022-08-26 12:50:00,256.15,256.43,256.0,256.43,3596.0,240.3638,240.6266,240.2231,240.6266,3596.0
2022-08-26 13:00:00,256.47,256.75,256.35,256.63,2762.0,240.6641,240.9268,240.5515,240.8142,2762.0
2022-08-26 13:10:00,256.67,256.7,256.36,256.62,3777.0,240.8518,240.8799,240.5609,240.8048,3777.0
2022-08-26 13:20:00,256.66,257.01,256.6,256.8,4555.0,240.8424,241.1708,240.7861,240.9738,4555.0
2022-08-26 13:30:00,256.69,256.87,256.53,256.77,3264.0,240.8705,241.0394,240.7204,240.9456,3264.0
2022-08-26 13:40:00,256.62,256.62,256.39,256.57,4091.0,240.8048,240.8048,240.589,240.7579,4091.0
2022-08-26 13:50:00,256.57,256.66,256.39,256.53,2891.0,240.7579,240.8424,240.589,240.7204,2891.0
2022-08-26 14:00:00,256.63,256.89,256.55,256.62,5106.0,240.8142,241.0582,240.7392,240.8048,5106.0
2022-08-26 14:10:00,256.57,256.57,256.01,256.01,3755.0,240.7579,240.7579,240.2324,240.2324,3755.0
2022-08-26 14:20:00,256.06,256.2,255.98,256.08,2920.0,240.2794,240.4107,240.2043,240.2981,2920.0
2022-08-26 14:30:00,256.08,256.37,256.0,256.16,3214.0,240.2981,240.5703,240.2231,240.3732,3214.0
2022-08-26 14:40:00,256.09,256.09,255.43,255.59,5454.0,240.3075,240.3075,239.6882,239.8383,5454.0
2022-08-26 14:50:00,255.43,255.44,254.78,254.89,4769.0,239.6882,239.6976,239.0782,239.1815,4769.0
2022-08-26 15:00:00,254.84,255.1,254.59,254.65,5101.0,239.1345,239.3785,238.9,238.9563,5101.0
2022-08-26 15:10:00,254.65,255.0,254.5,254.66,9215.0,238.9563,239.2847,238.8155,238.9656,9215.0
2022-08-26 15:20:00,254.6,254.94,254.36,254.78,12054.0,238.9093,239.2284,238.6841,239.0782,12054.0
2022-08-26 15:30:00,254.77,254.78,253.98,254.17,16944.0,239.0689,239.0782,238.3275,238.5058,16944.0
2022-08-26 15:40:00,254.1,254.1,253.31,253.32,18222.0,238.4402,238.4402,237.6988,237.7082,18222.0
2022-08-26 15:50:00,253.29,253.65,252.88,252.98,83354.0,237.6801,238.0179,237.2953,237.3892,83354.0
2022-08-29 09:30:00,251.98,252.57,250.91,250.91,20583.0,236.4508,237.0044,235.4467,235.4467,20583.0
2022-08-29 09:40:00,251.13,251.2,250.56,250.95,8091.0,235.6532,235.7189,235.1183,235.4843,8091.0
2022-08-29 09:50:00,251.13,252.16,251.11,251.64,6737.0,235.6532,236.6197,235.6344,236.1318,6737.0
2022-08-29 10:00:00,251.83,252.5,251.83,252.45,7175.0,236.31,236.9388,236.31,236.8918,7175.0
2022-08-29 10:10:00,252.52,253.33,252.5,252.97,6004.0,236.9575,237.7176,236.9388,237.3798,6004.0
2022-08-29 10:20:00,252.8,253.15,252.61,252.72,6745.0,237.2203,237.5487,237.042,237.1452,6745.0
2022-08-29 10:30:00,252.63,252.99,251.81,251.81,5945.0,237.0607,237.3986,236.2913,236.2913,5945.0
2022-08-29 10:40:00,252.03,252.45,251.96,252.34,5580.0,236.4977,236.8918,236.432,236.7886,5580.0
2022-08-29 10:50:00,252.22,252.26,251.89,252.06,6014.0,236.676,236.7135,236.3663,236.5259,6014.0
2022-08-29 11:00:00,252.16,252.47,251.9,252.08,5822.0,236.6197,236.9106,236.3757,236.5446,5822.0
2022-08-29 11:10:00,252.11,252.58,252.03,252.52,5385.0,236.5728,237.0138,236.4977,236.9575,5385.0
2022-08-29 11:20:00,252.6,252.99,252.55,252.57,6365.0,237.0326,237.3986,236.9857,237.0044,6365.0
2022-08-29 11:30:00,252.58,253.4,252.5,253.28,7332.0,237.0138,237.7833,236.9388,237.6707,7332.0
2022-08-29 11:40:00,253.24,253.59,252.91,253.55,6821.0,237.6332,237.9616,237.3235,237.924,6821.0
2022-08-29 11:50:00,253.53,253.73,253.16,253.66,4779.0,237.9053,238.093,237.5581,238.0273,4779.0
2022-08-29 12:00:00,253.6,254.43,253.46,254.11,6292.0,237.971,238.7498,237.8396,238.4495,6292.0
2022-08-29 12:10:00,254.25,254.41,253.86,254.1,5071.0,238.5809,238.731,238.2149,238.4402,5071.0
2022-08-29 12:20:00,254.07,254.31,253.89,254.22,6544.0,238.412,238.6372,238.2431,238.5528,6544.0
2022-08-29 12:30:00,254.17,254.17,253.79,254.04,3200.0,238.5058,238.5058,238.1493,238.3838,3200.0
2022-08-29 12:40:00,254.01,254.56,253.93,254.56,5967.0,238.3557,238.8718,238.2806,238.8718,5967.0
2022-08-29 12:50:00,254.5,254.8,254.49,254.66,4009.0,238.8155,239.097,238.8061,238.9656,4009.0
2022-08-29 13:00:00,254.72,254.81,254.39,254.54,4701.0,239.0219,239.1064,238.7123,238.853,4701.0
2022-08-29 13:10:00,254.58,254.58,253.72,253.82,6885.0,238.8906,238.8906,238.0836,238.1774,6885.0
2022-08-29 13:20:00,253.88,253.98,253.45,253.97,11973.0,238.2337,238.3275,237.8302,238.3182,11973.0
2022-08-29 13:30:00,254.0,254.7,253.96,254.62,4808.0,238.3463,239.0032,238.3088,238.9281,4808.0
2022-08-29 13:40:00,254.56,254.98,254.47,254.67,6467.0,238.8718,239.2659,238.7873,238.975,6467.0
2022-08-29 13:50:00,254.68,254.73,254.41,254.62,5174.0,238.9844,239.0313,238.731,238.9281,5174.0
2022-08-29 14:00:00,254.62,254.77,254.32,254.32,4964.0,238.9281,239.0689,238.6466,238.6466,4964.0
2022-08-29 14:10:00,254.36,254.42,253.88,253.97,6334.0,238.6841,238.7404,238.2337,238.3182,6334.0
2022-08-29 14:20:00,253.97,254.13,253.82,253.82,4549.0,238.3182,238.4683,238.1774,238.1774,4549.0
2022-08-29 14:30:00,253.82,254.12,253.65,253.95,7664.0,238.1774,238.4589,238.0179,238.2994,7664.0
2022-08-29 14:40:00,253.82,253.95,253.69,253.7,7625.0,238.1774,238.2994,238.0554,238.0648,7625.0
2022-08-29 14:50:00,253.64,253.69,252.91,253.46,9985.0,238.0085,238.0554,237.3235,237.8396,9985.0
2022-08-29 15:00:00,253.38,253.85,253.37,253.61,7509.0,237.7645,238.2056,237.7551,237.9803,7509.0
2022-08-29 15:10:00,253.61,253.61,253.13,253.17,11825.0,237.9803,237.9803,237.5299,237.5675,11825.0
2022-08-29 15:20:00,253.1,253.41,252.91,252.95,10490.0,237.5018,237.7927,237.3235,237.361,10490.0
2022-08-29 15:30:00,252.89,253.3,252.57,253.26,19943.0,237.3047,237.6895,237.0044,237.6519,19943.0
2022-08-29 15:40:00,253.23,253.38,252.68,252.68,22008.0,237.6238,237.7645,237.1077,237.1077,22008.0
2022-08-29 15:50:00,252.63,252.7,251.84,251.85,86454.0,237.0607,237.1264,236.3194,236.3288,86454.0
2022-08-30 09:30:00,251.81,251.88,250.63,251.05,22066.0,236.2913,236.357,235.184,235.5781,22066.0
2022-08-30 09:40:00,251.03,251.64,247.8,248.08,18907.0,235.5594,236.1318,232.5284,232.7912,18907.0
2022-08-30 09:50:00,248.02,248.13,247.38,247.39,7253.0,232.7349,232.8381,232.1343,232.1437,7253.0
2022-08-30 10:00:00,247.16,247.67,246.23,246.93,21236.0,231.9279,232.4064,231.0552,231.712,21236.0
2022-08-30 10:10:00,247.04,247.04,246.04,246.05,23631.0,231.8152,231.8152,230.8769,230.8863,23631.0
2022-08-30 10:20:00,246.2,246.68,245.29,246.54,32917.0,231.027,231.4774,230.1731,231.3461,32917.0
2022-08-30 10:30:00,246.5,247.02,245.46,245.89,19444.0,231.3085,231.7965,230.3326,230.7361,19444.0
2022-08-30 10:40:00,245.91,246.02,244.95,245.14,22152.0,230.7549,230.8581,229.8541,230.0323,22152.0
2022-08-30 10:50:00,245.1,245.1,244.05,244.44,32922.0,229.9948,229.9948,229.0095,229.3755,32922.0
2022-08-30 11:00:00,244.44,244.69,243.92,244.11,33998.0,229.3755,229.6101,228.8875,229.0658,33998.0
2022-08-30 11:10:00,244.1,244.22,243.63,244.0,28103.0,229.0564,229.169,228.6154,228.9626,28103.0
2022-08-30 11:20:00,244.01,244.3,243.54,243.91,17172.0,228.972,229.2441,228.5309,228.8781,17172.0
2022-08-30 11:30:00,243.82,244.84,243.82,244.42,17008.0,228.7937,229.7508,228.7937,229.3567,17008.0
2022-08-30 11:40:00,244.38,244.81,244.2,244.35,19439.0,229.3192,229.7227,229.1503,229.291,19439.0
2022-08-30 11:50:00,244.31,244.9,244.31,244.68,15190.0,229.2535,229.8071,229.2535,229.6007,15190.0
2022-08-30 12:00:00,244.67,244.88,244.07,244.08,15406.0,229.5913,229.7884,229.0283,229.0377,15406.0
2022-08-30 12:10:00,244.09,244.79,243.68,244.53,8751.0,229.0471,229.7039,228.6623,229.4599,8751.0
2022-08-30 12:20:00,244.39,244.39,244.0,244.0,6568.0,229.3286,229.3286,228.9626,228.9626,6568.0
2022-08-30 12:30:00,244.02,244.02,243.33,243.43,10643.0,228.9814,228.9814,228.3339,228.4277,10643.0
2022-08-30 12:40:00,243.5,243.51,242.13,242.81,15702.0,228.4934,228.5028,227.2078,227.8459,15702.0
2022-08-30 12:50:00,242.9,243.63,242.74,243.51,7605.0,227.9304,228.6154,227.7803,228.5028,7605.0
2022-08-30 13:00:00,243.39,243.78,243.3,243.48,5474.0,228.3902,228.7562,228.3057,228.4746,5474.0
2022-08-30 13:10:00,243.61,243.68,243.35,243.4,7632.0,228.5966,228.6623,228.3527,228.3996,7632.0
2022-08-30 13:20:00,243.4,243.83,243.08,243.82,50955.0,228.3996,228.8031,228.0993,228.7937,50955.0
2022-08-30 13:30:00,243.77,244.09,243.66,243.97,6420.0,228.7468,229.0471,228.6436,228.9344,6420.0
2022-08-30 13:40:00,244.07,244.09,243.5,244.05,16220.0,229.0283,229.0471,228.4934,229.0095,16220.0
2022-08-30 13:50:00,243.98,244.06,243.71,243.96,7550.0,228.9438,229.0189,228.6905,228.9251,7550.0
2022-08-30 14:00:00,244.01,244.24,243.74,244.2,13366.0,228.972,229.1878,228.7186,229.1503,13366.0
2022-08-30 14:10:00,244.16,244.53,244.03,244.4,9769.0,229.1127,229.4599,228.9908,229.3379,9769.0
2022-08-30 14:20:00,244.33,244.59,243.89,243.96,8417.0,229.2723,229.5162,228.8594,228.9251,8417.0
2022-08-30 14:30:00,243.85,244.22,243.72,243.91,8065.0,228.8218,229.169,228.6999,228.8781,8065.0
2022-08-30 14:40:00,243.95,244.02,243.69,243.93,6449.0,228.9157,228.9814,228.6717,228.8969,6449.0
2022-08-30 14:50:00,243.94,244.56,243.88,244.28,28094.0,228.9063,229.4881,228.85,229.2253,28094.0
2022-08-30 15:00:00,244.33,244.92,244.13,244.8,51868.0,229.2723,229.8259,229.0846,229.7133,51868.0
2022-08-30 15:10:00,244.81,245.23,244.5,244.83,22656.0,229.7227,230.1168,229.4318,229.7414,22656.0
2022-08-30 15:20:00,244.82,244.82,244.15,244.67,44052.0,229.7321,229.7321,229.1034,229.5913,44052.0
2022-08-30 15:30:00,244.6,244.6,243.95,244.06,39398.0,229.5256,229.5256,228.9157,229.0189,39398.0
2022-08-30 15:40:00,244.03,244.71,243.95,244.01,61907.0,228.9908,229.6288,228.9157,228.972,61907.0
2022-08-30 15:50:00,243.93,244.79,243.47,244.78,210471.0,228.8969,229.7039,228.4653,229.6945,210471.0
2022-08-31 09:30:00,245.99,245.99,244.0,244.47,16748.0,230.83,230.83,228.9626,229.4036,16748.0
2022-08-31 09:40:00,244.83,245.91,244.7,245.71,13795.0,229.7414,230.7549,229.6195,230.5672,13795.0
2022-08-31 09:50:00,245.23,245.47,244.19,244.41,9591.0,230.1168,230.342,229.1409,229.3473,9591.0
2022-08-31 10:00:00,244.22,244.34,243.09,243.09,38416.0,229.169,229.2816,228.1087,228.1087,38416.0
2022-08-31 10:10:00,243.03,243.97,242.86,243.92,23060.0,228.0524,228.9344,227.8929,228.8875,23060.0
2022-08-31 10:20:00,243.92,243.92,243.37,243.52,8749.0,228.8875,228.8875,228.3714,228.5122,8749.0
2022-08-31 10:30:00,243.55,244.28,243.42,244.07,11759.0,228.5403,229.2253,228.4183,229.0283,11759.0
2022-08-31 10:40:00,244.0,245.1,244.0,244.59,6905.0,228.9626,229.9948,228.9626,229.5162,6905.0
2022-08-31 10:50:00,244.53,245.11,244.39,244.89,6302.0,229.4599,230.0042,229.3286,229.7978,6302.0
2022-08-31 11:00:00,244.91,245.11,243.97,244.26,10053.0,229.8165,230.0042,228.9344,229.2066,10053.0
2022-08-31 11:10:00,244.18,244.36,243.74,244.36,8662.0,229.1315,229.3004,228.7186,229.3004,8662.0
2022-08-31 11:20:00,244.38,244.76,244.18,244.39,8042.0,229.3192,229.6758,229.1315,229.3286,8042.0
2022-08-31 11:30:00,244.42,244.74,244.0,244.3,6268.0,229.3567,229.657,228.9626,229.2441,6268.0
2022-08-31 11:40:00,244.21,244.59,244.2,244.34,11095.0,229.1597,229.5162,229.1503,229.2816,11095.0
2022-08-31 11:50:00,244.26,244.8,244.26,244.74,7520.0,229.2066,229.7133,229.2066,229.657,7520.0
2022-08-31 12:00:00,244.79,245.04,244.53,244.78,8115.0,229.7039,229.9385,229.4599,229.6945,8115.0
2022-08-31 12:10:00,244.7,245.19,244.53,245.01,5956.0,229.6195,230.0793,229.4599,229.9104,5956.0
2022-08-31 12:20:00,245.01,245.08,244.68,244.68,7691.0,229.9104,229.976,229.6007,229.6007,7691.0
2022-08-31 12:30:00,244.74,244.96,244.64,244.8,9797.0,229.657,229.8634,229.5632,229.7133,9797.0
2022-08-31 12:40:00,244.58,244.76,244.48,244.75,8368.0,229.5069,229.6758,229.413,229.6664,8368.0
2022-08-31 12:50:00,244.74,244.79,244.57,244.76,6726.0,229.657,229.7039,229.4975,229.6758,6726.0
2022-08-31 13:00:00,244.84,245.16,244.77,245.1,18794.0,229.7508,230.0511,229.6851,229.9948,18794.0
2022-08-31 13:10:00,245.16,245.3,244.74,244.74,6294.0,230.0511,230.1825,229.657,229.657,6294.0
2022-08-31 13:20:00,244.78,244.89,244.4,244.49,7077.0,229.6945,229.7978,229.3379,229.4224,7077.0
2022-08-31 13:30:00,244.49,244.49,244.09,244.18,12391.0,229.4224,229.4224,229.0471,229.1315,12391.0
2022-08-31 13:40:00,244.18,244.18,243.55,243.79,38074.0,229.1315,229.1315,228.5403,228.7655,38074.0
2022-08-31 13:50:00,243.74,243.94,243.66,243.73,9576.0,228.7186,228.9063,228.6436,228.7092,9576.0
2022-08-31 14:00:00,243.72,244.25,243.61,244.01,95218.0,228.6999,229.1972,228.5966,228.972,95218.0
2022-08-31 14:10:00,244.05,244.12,243.23,243.25,10509.0,229.0095,229.0752,228.2401,228.2588,10509.0
2022-08-31 14:20:00,243.16,243.41,242.96,243.3,12409.0,228.1744,228.409,227.9867,228.3057,12409.0
2022-08-31 14:30:00,243.22,243.23,242.84,243.0,62564.0,228.2307,228.2401,227.8741,228.0242,62564.0
2022-08-31 14:40:00,243.01,243.04,242.74,242.98,8161.0,228.0336,228.0618,227.7803,228.0055,8161.0
2022-08-31 14:50:00,242.96,243.45,242.94,243.45,18861.0,227.9867,228.4465,227.9679,228.4465,18861.0
2022-08-31 15:00:00,243.45,243.99,242.98,243.84,14129.0,228.4465,228.9532,228.0055,228.8125,14129.0
2022-08-31 15:10:00,243.9,244.36,243.79,244.27,7684.0,228.8688,229.3004,228.7655,229.216,7684.0
2022-08-31 15:20:00,244.2,244.2,243.27,243.46,11518.0,229.1503,229.1503,228.2776,228.4559,11518.0
2022-08-31 15:30:00,243.44,243.74,243.18,243.73,14530.0,228.4371,228.7186,228.1931,228.7092,14530.0
2022-08-31 15:40:00,243.71,244.23,243.42,244.0,19889.0,228.6905,229.1784,228.4183,228.9626,19889.0
2022-08-31 15:50:00,243.85,244.07,243.12,243.15,100329.0,228.8218,229.0283,228.1368,228.165,100329.0
2022-09-01 09:30:00,241.28,241.99,239.19,240.31,29604.0,226.4102,227.0765,224.449,225.5,29604.0
2022-09-01 09:40:00,240.68,241.37,239.94,240.84,21144.0,225.8472,226.4947,225.1528,225.9973,21144.0
2022-09-01 09:50:00,241.17,241.47,240.65,241.2,7979.0,226.307,226.5885,225.8191,226.3352,7979.0
2022-09-01 10:00:00,241.26,241.57,240.13,240.21,18423.0,226.3915,226.6824,225.3311,225.4062,18423.0
2022-09-01 10:10:00,240.13,240.85,240.03,240.5,13263.0,225.3311,226.0067,225.2373,225.6783,13263.0
2022-09-01 10:20:00,240.77,241.39,240.51,240.89,43435.0,225.9317,226.5135,225.6877,226.0443,43435.0
2022-09-01 10:30:00,241.01,241.6,240.6,240.99,18400.0,226.1569,226.7105,225.7721,226.1381,18400.0
2022-09-01 10:40:00,240.87,241.29,240.72,241.01,12709.0,226.0255,226.4196,225.8847,226.1569,12709.0
2022-09-01 10:50:00,241.12,241.19,240.68,240.96,16685.0,226.2601,226.3258,225.8472,226.11,16685.0
2022-09-01 11:00:00,241.03,241.56,240.48,241.47,12625.0,226.1756,226.673,225.6595,226.5885,12625.0
2022-09-01 11:10:00,241.46,242.16,241.32,241.91,10343.0,226.5791,227.236,226.4478,227.0014,10343.0
2022-09-01 11:20:00,241.8,241.93,241.5,241.61,32729.0,226.8982,227.0202,226.6167,226.7199,32729.0
2022-09-01 11:30:00,241.54,242.15,241.4,241.62,12663.0,226.6542,227.2266,226.5228,226.7293,12663.0
2022-09-01 11:40:00,241.63,241.73,241.04,241.26,9480.0,226.7387,226.8325,226.185,226.3915,9480.0
2022-09-01 11:50:00,241.35,241.35,240.86,240.91,11287.0,226.4759,226.4759,226.0161,226.063,11287.0
2022-09-01 12:00:00,240.91,241.53,240.91,241.53,18387.0,226.063,226.6448,226.063,226.6448,18387.0
2022-09-01 12:10:00,241.45,241.67,241.07,241.43,8647.0,226.5698,226.7762,226.2132,226.551,8647.0
2022-09-01 12:20:00,241.4,241.49,241.06,241.15,7534.0,226.5228,226.6073,226.2038,226.2882,7534.0
2022-09-01 12:30:00,241.14,241.16,240.43,240.66,27501.0,226.2789,226.2976,225.6126,225.8284,27501.0
2022-09-01 12:40:00,240.63,240.71,240.26,240.36,21165.0,225.8003,225.8754,225.4531,225.5469,21165.0
2022-09-01 12:50:00,240.29,240.29,239.45,239.76,25427.0,225.4812,225.4812,224.693,224.9839,25427.0
2022-09-01 13:00:00,239.72,239.89,239.41,239.77,24197.0,224.9464,225.1059,224.6555,224.9933,24197.0
2022-09-01 13:10:00,239.77,240.26,239.55,240.14,18135.0,224.9933,225.4531,224.7868,225.3405,18135.0
2022-09-01 13:20:00,240.2,240.59,240.03,240.44,25329.0,225.3968,225.7628,225.2373,225.622,25329.0
2022-09-01 13:30:00,240.56,240.97,240.54,240.64,11242.0,225.7346,226.1193,225.7158,225.8097,11242.0
2022-09-01 13:40:00,240.61,240.91,240.42,240.91,23241.0,225.7815,226.063,225.6032,226.063,23241.0
2022-09-01 13:50:00,240.92,241.19,240.48,240.48,14376.0,226.0724,226.3258,225.6595,225.6595,14376.0
2022-09-01 14:00:00,240.59,241.1,240.54,240.74,15841.0,225.7628,226.2413,225.7158,225.9035,15841.0
2022-09-01 14:10:00,240.71,240.99,240.6,240.93,11993.0,225.8754,226.1381,225.7721,226.0818,11993.0
2022-09-01 14:20:00,240.95,241.99,240.92,241.72,24409.0,226.1006,227.0765,226.0724,226.8231,24409.0
2022-09-01 14:30:00,241.8,242.04,241.3,241.38,27613.0,226.8982,227.1234,226.429,226.5041,27613.0
2022-09-01 14:40:00,241.39,241.4,240.9,240.97,18433.0,226.5135,226.5228,226.0536,226.1193,18433.0
2022-09-01 14:50:00,241.02,241.38,240.97,240.99,16186.0,226.1663,226.5041,226.1193,226.1381,16186.0
2022-09-01 15:00:00,240.96,241.4,240.84,241.31,19449.0,226.11,226.5228,225.9973,226.4384,19449.0
2022-09-01 15:10:00,241.36,241.36,240.8,240.8,23088.0,226.4853,226.4853,225.9598,225.9598,23088.0
2022-09-01 15:20:00,240.81,241.0,240.49,240.5,47995.0,225.9692,226.1475,225.6689,225.6783,47995.0
2022-09-01 15:30:00,240.47,240.47,239.42,239.79,53680.0,225.6501,225.6501,224.6649,225.0121,53680.0
2022-09-01 15:40:00,239.78,240.11,239.59,239.59,95049.0,225.0027,225.3123,224.8244,224.8244,95049.0
2022-09-01 15:50:00,239.53,241.18,239.52,241.14,187717.0,224.7681,226.3164,224.7587,226.2789,187717.0
2022-09-02 09:30:00,243.91,244.08,241.43,242.28,21051.0,228.8781,229.0377,226.551,227.3486,21051.0
2022-09-02 09:40:00,242.2,242.2,241.25,241.35,23619.0,227.2735,227.2735,226.3821,226.4759,23619.0
2022-09-02 09:50:00,241.52,241.98,241.51,241.68,20671.0,226.6354,227.0671,226.6261,226.7856,20671.0
2022-09-02 10:00:00,241.81,241.9,240.81,240.96,21718.0,226.9076,226.992,225.9692,226.11,21718.0
2022-09-02 10:10:00,240.9,242.34,240.88,241.77,14397.0,226.0536,227.4049,226.0349,226.87,14397.0
2022-09-02 10:20:00,241.79,242.25,241.59,242.15,11723.0,226.8888,227.3205,226.7011,227.2266,11723.0
2022-09-02 10:30:00,242.21,242.51,242.16,242.42,11060.0,227.2829,227.5644,227.236,227.48,11060.0
2022-09-02 10:40:00,242.55,242.84,242.15,242.21,9988.0,227.602,227.8741,227.2266,227.2829,9988.0
2022-09-02 10:50:00,242.25,242.34,241.64,241.82,11902.0,227.3205,227.4049,226.748,226.917,11902.0
2022-09-02 11:00:00,241.89,242.37,241.89,241.93,14111.0,226.9826,227.4331,226.9826,227.0202,14111.0
2022-09-02 11:10:00,242.0,242.29,241.95,242.18,18567.0,227.0859,227.358,227.0389,227.2548,18567.0
2022-09-02 11:20:00,242.23,242.23,241.51,241.59,14692.0,227.3017,227.3017,226.6261,226.7011,14692.0
2022-09-02 11:30:00,241.68,242.04,241.65,241.96,9587.0,226.7856,227.1234,226.7574,227.0483,9587.0
2022-09-02 11:40:00,241.96,242.25,241.77,242.19,6762.0,227.0483,227.3205,226.87,227.2641,6762.0
2022-09-02 11:50:00,242.14,242.37,242.14,242.34,6889.0,227.2172,227.4331,227.2172,227.4049,6889.0
2022-09-02 12:00:00,242.39,242.4,241.89,241.89,8930.0,227.4518,227.4612,226.9826,226.9826,8930.0
2022-09-02 12:10:00,241.81,241.94,241.45,241.68,23116.0,226.9076,227.0296,226.5698,226.7856,23116.0
2022-09-02 12:20:00,241.76,241.8,240.61,240.77,14836.0,226.8606,226.8982,225.7815,225.9317,14836.0
2022-09-02 12:30:00,240.76,240.88,240.25,240.6,37579.0,225.9223,226.0349,225.4437,225.7721,37579.0
2022-09-02 12:40:00,240.46,240.64,239.92,240.05,46197.0,225.6408,225.8097,225.134,225.256,46197.0
2022-09-02 12:50:00,240.0,240.66,240.0,240.53,25887.0,225.2091,225.8284,225.2091,225.7065,25887.0
2022-09-02 13:00:00,240.33,240.33,239.62,239.85,51894.0,225.5188,225.5188,224.8525,225.0684,51894.0
2022-09-02 13:10:00,239.77,240.5,239.69,240.49,22082.0,224.9933,225.6783,224.9182,225.6689,22082.0
2022-09-02 13:20:00,240.45,240.5,239.64,239.64,70326.0,225.6314,225.6783,224.8713,224.8713,70326.0
2022-09-02 13:30:00,239.75,239.83,238.83,239.38,26406.0,224.9745,225.0496,224.1112,224.6273,26406.0
2022-09-02 13:40:00,239.3,239.67,239.08,239.16,16119.0,224.5523,224.8995,224.3458,224.4209,16119.0
2022-09-02 13:50:00,239.15,239.2,238.64,238.71,22913.0,224.4115,224.4584,223.9329,223.9986,22913.0
2022-09-02 14:00:00,238.74,239.47,238.5,239.46,24667.0,224.0268,224.7118,223.8016,224.7024,24667.0
2022-09-02 14:10:00,239.47,239.63,238.71,238.74,30818.0,224.7118,224.8619,223.9986,224.0268,30818.0
2022-09-02 14:20:00,238.76,239.75,238.55,239.75,19062.0,224.0455,224.9745,223.8485,224.9745,19062.0
2022-09-02 14:30:00,239.7,240.07,239.31,240.06,21817.0,224.9276,225.2748,224.5616,225.2654,21817.0
2022-09-02 14:40:00,240.02,240.17,239.77,239.96,23361.0,225.2279,225.3686,224.9933,225.1716,23361.0
2022-09-02 14:50:00,239.98,240.01,239.45,239.68,29957.0,225.1903,225.2185,224.693,224.9088,29957.0
2022-09-02 15:00:00,239.6,240.25,239.6,239.97,26758.0,224.8338,225.4437,224.8338,225.181,26758.0
2022-09-02 15:10:00,239.96,240.04,239.53,239.66,30909.0,225.1716,225.2466,224.7681,224.8901,30909.0
2022-09-02 15:20:00,239.72,239.93,238.77,239.49,38836.0,224.9464,225.1434,224.0549,224.7305,38836.0
2022-09-02 15:30:00,239.44,239.51,238.12,238.3,50503.0,224.6836,224.7493,223.445,223.6139,50503.0
2022-09-02 15:40:00,238.29,238.77,237.79,238.6,63514.0,223.6045,224.0549,223.1353,223.8954,63514.0
2022-09-02 15:50:00,238.57,239.79,238.53,239.29,206476.0,223.8672,225.0121,223.8297,224.5429,206476.0
2022-09-06 09:30:00,237.01,239.58,236.53,238.08,42582.0,222.4034,224.815,221.953,223.4074,42582.0
2022-09-06 09:40:00,237.98,238.85,237.42,237.5,29227.0,223.3136,224.13,222.7881,222.8632,29227.0
2022-09-06 09:50:00,237.5,238.7,237.47,238.7,36680.0,222.8632,223.9892,222.835,223.9892,36680.0
2022-09-06 10:00:00,238.58,238.58,237.44,237.55,20871.0,223.8766,223.8766,222.8069,222.9101,20871.0
2022-09-06 10:10:00,237.49,238.3,237.34,238.3,27438.0,222.8538,223.6139,222.713,223.6139,27438.0
2022-09-06 10:20:00,238.21,239.21,237.98,239.2,19149.0,223.5294,224.4678,223.3136,224.4584,19149.0
2022-09-06 10:30:00,239.17,239.95,238.88,239.95,18255.0,224.4303,225.1622,224.1581,225.1622,18255.0
2022-09-06 10:40:00,240.32,240.39,239.73,239.98,19016.0,225.5094,225.5751,224.9558,225.1903,19016.0
2022-09-06 10:50:00,239.97,241.56,239.97,241.38,18550.0,225.181,226.673,225.181,226.5041,18550.0
2022-09-06 11:00:00,241.24,241.91,241.24,241.68,14980.0,226.3727,227.0014,226.3727,226.7856,14980.0
2022-09-06 11:10:00,241.63,242.0,241.3,241.36,18816.0,226.7387,227.0859,226.429,226.4853,18816.0
2022-09-06 11:20:00,241.26,241.79,241.03,241.23,11594.0,226.3915,226.8888,226.1756,226.3633,11594.0
2022-09-06 11:30:00,241.18,241.95,241.01,241.91,15816.0,226.3164,227.0389,226.1569,227.0014,15816.0
2022-09-06 11:40:00,241.9,242.57,241.82,241.99,10814.0,226.992,227.6207,226.917,227.0765,10814.0
2022-09-06 11:50:00,241.98,242.39,241.93,242.24,6554.0,227.0671,227.4518,227.0202,227.3111,6554.0
2022-09-06 12:00:00,242.11,242.13,241.21,241.25,7259.0,227.1891,227.2078,226.3445,226.3821,7259.0
2022-09-06 12:10:00,241.18,241.25,240.47,240.49,6007.0,226.3164,226.3821,225.6501,225.6689,6007.0
2022-09-06 12:20:00,240.39,240.8,240.22,240.68,11169.0,225.5751,225.9598,225.4156,225.8472,11169.0
2022-09-06 12:30:00,240.73,240.79,240.46,240.6,8039.0,225.8941,225.9504,225.6408,225.7721,8039.0
2022-09-06 12:40:00,240.61,241.02,240.43,240.8,16467.0,225.7815,226.1663,225.6126,225.9598,16467.0
2022-09-06 12:50:00,240.84,240.9,240.46,240.62,27758.0,225.9973,226.0536,225.6408,225.7909,27758.0
2022-09-06 13:00:00,240.6,240.6,239.62,239.79,10022.0,225.7721,225.7721,224.8525,225.0121,10022.0
2022-09-06 13:10:00,239.83,239.95,239.18,239.58,9520.0,225.0496,225.1622,224.4397,224.815,9520.0
2022-09-06 13:20:00,239.58,239.67,239.11,239.13,8198.0,224.815,224.8995,224.374,224.3927,8198.0
2022-09-06 13:30:00,239.08,239.59,239.08,239.5,7582.0,224.3458,224.8244,224.3458,224.7399,7582.0
2022-09-06 13:40:00,239.48,239.49,238.68,238.69,9677.0,224.7212,224.7305,223.9705,223.9798,9677.0
2022-09-06 13:50:00,238.61,239.03,238.54,239.0,5737.0,223.9048,224.2989,223.8391,224.2707,5737.0
2022-09-06 14:00:00,239.0,239.4,239.0,239.26,10733.0,224.2707,224.6461,224.2707,224.5147,10733.0
2022-09-06 14:10:00,239.28,239.92,239.21,239.71,13330.0,224.5335,225.134,224.4678,224.937,13330.0
2022-09-06 14:20:00,239.65,239.67,239.17,239.17,8748.0,224.8807,224.8995,224.4303,224.4303,8748.0
2022-09-06 14:30:00,239.27,239.47,238.98,239.36,9162.0,224.5241,224.7118,224.252,224.6086,9162.0
2022-09-06 14:40:00,239.37,239.47,238.97,239.33,12354.0,224.6179,224.7118,224.2426,224.5804,12354.0
2022-09-06 14:50:00,239.29,239.39,238.93,239.01,13850.0,224.5429,224.6367,224.2051,224.2801,13850.0
2022-09-06 15:00:00,239.15,239.37,238.72,239.37,12654.0,224.4115,224.6179,224.008,224.6179,12654.0
2022-09-06 15:10:00,239.41,239.66,239.34,239.47,12699.0,224.6555,224.8901,224.5898,224.7118,12699.0
2022-09-06 15:20:00,239.45,239.98,239.11,239.79,20857.0,224.693,225.1903,224.374,225.0121,20857.0
2022-09-06 15:30:00,239.75,239.75,239.19,239.59,30455.0,224.9745,224.9745,224.449,224.8244,30455.0
2022-09-06 15:40:00,239.62,240.15,239.59,239.94,30373.0,224.8525,225.3499,224.8244,225.1528,30373.0
2022-09-06 15:50:00,239.83,240.09,239.11,239.89,117990.0,225.0496,225.2936,224.374,225.1059,117990.0
2022-09-07 09:30:00,238.71,240.48,238.71,239.62,12570.0,223.9986,225.6595,223.9986,224.8525,12570.0
2022-09-07 09:40:00,239.83,240.66,239.61,240.65,8581.0,225.0496,225.8284,224.8432,225.8191,8581.0
2022-09-07 09:50:00,240.53,240.72,240.16,240.33,7902.0,225.7065,225.8847,225.3593,225.5188,7902.0
2022-09-07 10:00:00,240.21,240.47,239.73,239.83,9392.0,225.4062,225.6501,224.9558,225.0496,9392.0
2022-09-07 10:10:00,239.96,240.22,238.98,239.26,5855.0,225.1716,225.4156,224.252,224.5147,5855.0
2022-09-07 10:20:00,239.54,239.8,239.31,239.8,10594.0,224.7775,225.0214,224.5616,225.0214,10594.0
2022-09-07 10:30:00,239.84,240.3,239.84,240.13,14667.0,225.059,225.4906,225.059,225.3311,14667.0
2022-09-07 10:40:00,240.2,240.62,240.13,240.53,15639.0,225.3968,225.7909,225.3311,225.7065,15639.0
2022-09-07 10:50:00,240.7,241.74,240.61,241.61,29429.0,225.866,226.8419,225.7815,226.7199,29429.0
2022-09-07 11:00:00,241.72,242.52,241.4,242.07,19271.0,226.8231,227.5738,226.5228,227.1515,19271.0
2022-09-07 11:10:00,242.21,242.49,242.03,242.21,7200.0,227.2829,227.5457,227.114,227.2829,7200.0
2022-09-07 11:20:00,242.23,243.35,242.23,243.13,18350.0,227.3017,228.3527,227.3017,228.1462,18350.0
2022-09-07 11:30:00,243.09,243.23,242.43,242.5,12326.0,228.1087,228.2401,227.4894,227.555,12326.0
2022-09-07 11:40:00,242.39,242.51,241.83,241.9,5741.0,227.4518,227.5644,226.9263,226.992,5741.0
2022-09-07 11:50:00,241.93,242.05,241.44,241.45,5827.0,227.0202,227.1328,226.5604,226.5698,5827.0
2022-09-07 12:00:00,241.44,241.69,241.13,241.47,8405.0,226.5604,226.795,226.2695,226.5885,8405.0
2022-09-07 12:10:00,241.5,241.5,240.59,240.76,7436.0,226.6167,226.6167,225.7628,225.9223,7436.0
2022-09-07 12:20:00,240.88,241.14,240.49,241.07,5094.0,226.0349,226.2789,225.6689,226.2132,5094.0
2022-09-07 12:30:00,240.97,241.4,240.75,241.4,10560.0,226.1193,226.5228,225.9129,226.5228,10560.0
2022-09-07 12:40:00,241.4,241.9,241.35,241.57,6909.0,226.5228,226.992,226.4759,226.6824,6909.0
2022-09-07 12:50:00,241.57,241.6,241.29,241.52,4889.0,226.6824,226.7105,226.4196,226.6354,4889.0
2022-09-07 13:00:00,241.56,241.95,241.39,241.68,7425.0,226.673,227.0389,226.5135,226.7856,7425.0
2022-09-07 13:10:00,241.72,241.8,240.99,241.01,8155.0,226.8231,226.8982,226.1381,226.1569,8155.0
2022-09-07 13:20:00,241.03,241.42,240.8,241.42,6990.0,226.1756,226.5416,225.9598,226.5416,6990.0
2022-09-07 13:30:00,241.46,242.21,241.31,242.11,13197.0,226.5791,227.2829,226.4384,227.1891,13197.0
2022-09-07 13:40:00,242.2,242.77,242.2,242.55,10617.0,227.2735,227.8084,227.2735,227.602,10617.0
2022-09-07 13:50:00,242.58,242.97,242.46,242.46,14841.0,227.6301,227.9961,227.5175,227.5175,14841.0
2022-09-07 14:00:00,242.52,243.26,242.52,242.73,7129.0,227.5738,228.2682,227.5738,227.7709,7129.0
2022-09-07 14:10:00,242.65,242.89,242.36,242.36,8224.0,227.6958,227.921,227.4237,227.4237,8224.0
2022-09-07 14:20:00,242.41,242.63,242.29,242.5,7805.0,227.4706,227.677,227.358,227.555,7805.0
2022-09-07 14:30:00,242.49,242.83,242.49,242.53,7071.0,227.5457,227.8647,227.5457,227.5832,7071.0
2022-09-07 14:40:00,242.54,242.77,242.4,242.74,11191.0,227.5926,227.8084,227.4612,227.7803,11191.0
2022-09-07 14:50:00,242.71,243.15,242.71,243.11,9500.0,227.7521,228.165,227.7521,228.1274,9500.0
2022-09-07 15:00:00,243.13,243.23,242.88,242.88,9078.0,228.1462,228.2401,227.9116,227.9116,9078.0
2022-09-07 15:10:00,242.91,243.08,242.74,242.79,7362.0,227.9398,228.0993,227.7803,227.8272,7362.0
2022-09-07 15:20:00,242.84,243.83,242.72,243.75,18525.0,227.8741,228.8031,227.7615,228.728,18525.0
2022-09-07 15:30:00,243.74,244.03,243.11,243.28,33683.0,228.7186,228.9908,228.1274,228.287,33683.0
2022-09-07 15:40:00,243.26,244.06,243.24,243.49,57097.0,228.2682,229.0189,228.2494,228.484,57097.0
2022-09-07 15:50:00,243.6,243.64,242.8,243.25,76153.0,228.5873,228.6248,227.8366,228.2588,76153.0
2022-09-08 09:30:00,242.53,243.41,242.24,242.4,24658.0,227.5832,228.409,227.3111,227.4612,24658.0
2022-09-08 09:40:00,242.59,243.4,241.84,243.19,15015.0,227.6395,228.3996,226.9357,228.2025,15015.0
2022-09-08 09:50:00,243.06,243.61,242.64,243.6,10368.0,228.0805,228.5966,227.6864,228.5873,10368.0
2022-09-08 10:00:00,243.69,244.23,243.2,243.87,8846.0,228.6717,229.1784,228.2119,228.8406,8846.0
2022-09-08 10:10:00,243.85,244.46,243.29,244.28,10194.0,228.8218,229.3943,228.2964,229.2253,10194.0
2022-09-08 10:20:00,244.5,244.68,243.98,244.4,12417.0,229.4318,229.6007,228.9438,229.3379,12417.0
2022-09-08 10:30:00,244.22,245.22,244.22,245.16,10258.0,229.169,230.1074,229.169,230.0511,10258.0
2022-09-08 10:40:00,245.04,245.56,244.76,245.25,8737.0,229.9385,230.4265,229.6758,230.1356,8737.0
2022-09-08 10:50:00,245.16,245.62,245.03,245.28,11200.0,230.0511,230.4828,229.9291,230.1637,11200.0
2022-09-08 11:00:00,245.26,245.6,245.2,245.33,7039.0,230.1449,230.464,230.0886,230.2106,7039.0
2022-09-08 11:10:00,245.26,245.55,245.21,245.28,10330.0,230.1449,230.4171,230.098,230.1637,10330.0
2022-09-08 11:20:00,245.35,245.36,244.46,244.6,5484.0,230.2294,230.2388,229.3943,229.5256,5484.0
2022-09-08 11:30:00,244.45,244.74,244.16,244.17,5767.0,229.3849,229.657,229.1127,229.1221,5767.0
2022-09-08 11:40:00,244.15,244.35,243.88,243.91,4132.0,229.1034,229.291,228.85,228.8781,4132.0
2022-09-08 11:50:00,243.76,244.04,243.67,243.87,3531.0,228.7374,229.0001,228.6529,228.8406,3531.0
2022-09-08 12:00:00,243.8,243.88,242.18,242.73,6876.0,228.7749,228.85,227.2548,227.7709,6876.0
2022-09-08 12:10:00,242.58,242.94,242.15,242.94,4672.0,227.6301,227.9679,227.2266,227.9679,4672.0
2022-09-08 12:20:00,242.94,242.98,242.33,242.7,5071.0,227.9679,228.0055,227.3955,227.7427,5071.0
2022-09-08 12:30:00,242.86,243.26,242.85,242.92,3607.0,227.8929,228.2682,227.8835,227.9492,3607.0
2022-09-08 12:40:00,242.87,243.53,242.85,243.53,4781.0,227.9022,228.5216,227.8835,228.5216,4781.0
2022-09-08 12:50:00,243.49,243.81,243.48,243.71,3763.0,228.484,228.7843,228.4746,228.6905,3763.0
2022-09-08 13:00:00,243.6,243.82,243.37,243.56,4911.0,228.5873,228.7937,228.3714,228.5497,4911.0
2022-09-08 13:10:00,243.65,244.38,243.65,244.12,3295.0,228.6342,229.3192,228.6342,229.0752,3295.0
2022-09-08 13:20:00,244.2,244.64,244.18,244.39,4424.0,229.1503,229.5632,229.1315,229.3286,4424.0
2022-09-08 13:30:00,244.43,244.8,244.3,244.69,2931.0,229.3661,229.7133,229.2441,229.6101,2931.0
2022-09-08 13:40:00,244.76,244.83,244.56,244.75,3722.0,229.6758,229.7414,229.4881,229.6664,3722.0
2022-09-08 13:50:00,244.8,244.82,244.1,244.45,7586.0,229.7133,229.7321,229.0564,229.3849,7586.0
2022-09-08 14:00:00,244.49,245.05,244.49,244.77,6131.0,229.4224,229.9479,229.4224,229.6851,6131.0
2022-09-08 14:10:00,244.84,244.93,244.63,244.88,3650.0,229.7508,229.8353,229.5538,229.7884,3650.0
2022-09-08 14:20:00,244.77,244.88,244.65,244.66,4121.0,229.6851,229.7884,229.5725,229.5819,4121.0
2022-09-08 14:30:00,244.56,245.0,244.56,244.94,2914.0,229.4881,229.901,229.4881,229.8447,2914.0
2022-09-08 14:40:00,244.98,245.12,244.3,244.3,4706.0,229.8822,230.0136,229.2441,229.2441,4706.0
2022-09-08 14:50:00,244.37,244.74,244.33,244.7,6081.0,229.3098,229.657,229.2723,229.6195,6081.0
2022-09-08 15:00:00,244.81,244.92,244.46,244.6,3967.0,229.7227,229.8259,229.3943,229.5256,3967.0
2022-09-08 15:10:00,244.51,245.14,244.5,245.08,7116.0,229.4412,230.0323,229.4318,229.976,7116.0
2022-09-08 15:20:00,245.09,245.33,244.98,245.21,7877.0,229.9854,230.2106,229.8822,230.098,7877.0
2022-09-08 15:30:00,245.23,245.47,245.16,245.19,8627.0,230.1168,230.342,230.0511,230.0793,8627.0
2022-09-08 15:40:00,245.22,245.28,244.56,244.68,18107.0,230.1074,230.1637,229.4881,229.6007,18107.0
2022-09-08 15:50:00,244.72,246.06,244.72,245.92,68080.0,229.6382,230.8956,229.6382,230.7643,68080.0
2022-09-09 09:30:00,247.18,249.22,247.18,248.78,23845.0,231.9466,233.8609,231.9466,233.448,23845.0
2022-09-09 09:40:00,249.04,249.56,248.55,248.56,9560.0,233.692,234.1799,233.2322,233.2416,9560.0
2022-09-09 09:50:00,248.63,248.77,247.79,248.63,12107.0,233.3073,233.4386,232.519,233.3073,12107.0
2022-09-09 10:00:00,248.7,250.1,248.7,249.91,12262.0,233.3729,234.6867,233.3729,234.5084,12262.0
2022-09-09 10:10:00,249.77,249.77,248.91,249.37,6888.0,234.377,234.377,233.57,234.0017,6888.0
2022-09-09 10:20:00,249.28,249.63,249.03,249.54,6707.0,233.9172,234.2456,233.6826,234.1612,6707.0
2022-09-09 10:30:00,249.57,249.83,249.3,249.39,7352.0,234.1893,234.4333,233.936,234.0204,7352.0
2022-09-09 10:40:00,249.29,249.93,249.27,249.83,6171.0,233.9266,234.5271,233.9078,234.4333,6171.0
2022-09-09 10:50:00,249.88,249.88,249.16,249.5,17156.0,234.4802,234.4802,233.8046,234.1236,17156.0
2022-09-09 11:00:00,249.5,249.51,249.08,249.4,14819.0,234.1236,234.133,233.7295,234.0298,14819.0
2022-09-09 11:10:00,249.4,249.4,248.95,249.0,6727.0,234.0298,234.0298,233.6075,233.6545,6727.0
2022-09-09 11:20:00,248.95,249.36,248.77,248.95,4192.0,233.6075,233.9923,233.4386,233.6075,4192.0
2022-09-09 11:30:00,248.97,249.22,248.56,249.22,6519.0,233.6263,233.8609,233.2416,233.8609,6519.0
2022-09-09 11:40:00,249.22,249.28,249.05,249.12,5264.0,233.8609,233.9172,233.7014,233.7671,5264.0
2022-09-09 11:50:00,249.01,249.27,248.97,249.15,7755.0,233.6638,233.9078,233.6263,233.7952,7755.0
2022-09-09 12:00:00,249.15,249.24,248.66,249.24,11736.0,233.7952,233.8797,233.3354,233.8797,11736.0
2022-09-09 12:10:00,249.48,249.85,249.16,249.4,6635.0,234.1049,234.4521,233.8046,234.0298,6635.0
2022-09-09 12:20:00,249.38,249.38,248.82,248.91,8364.0,234.011,234.011,233.4855,233.57,8364.0
2022-09-09 12:30:00,248.98,249.16,248.83,248.83,6092.0,233.6357,233.8046,233.4949,233.4949,6092.0
2022-09-09 12:40:00,248.87,249.05,248.65,249.05,5319.0,233.5325,233.7014,233.326,233.7014,5319.0
2022-09-09 12:50:00,249.14,249.35,249.08,249.28,4445.0,233.7858,233.9829,233.7295,233.9172,4445.0
2022-09-09 13:00:00,249.28,249.28,248.84,249.13,5974.0,233.9172,233.9172,233.5043,233.7764,5974.0
2022-09-09 13:10:00,249.13,249.4,249.04,249.33,5204.0,233.7764,234.0298,233.692,233.9641,5204.0
2022-09-09 13:20:00,249.29,249.55,249.23,249.43,4855.0,233.9266,234.1706,233.8703,234.058,4855.0
2022-09-09 13:30:00,249.39,249.76,249.39,249.76,5385.0,234.0204,234.3676,234.0204,234.3676,5385.0
2022-09-09 13:40:00,249.73,249.73,249.35,249.59,7187.0,234.3395,234.3395,233.9829,234.2081,7187.0
2022-09-09 13:50:00,249.63,249.7,249.47,249.7,7716.0,234.2456,234.3113,234.0955,234.3113,7716.0
2022-09-09 14:00:00,249.65,249.65,249.43,249.54,9878.0,234.2644,234.2644,234.058,234.1612,9878.0
2022-09-09 14:10:00,249.53,249.6,249.38,249.49,11326.0,234.1518,234.2175,234.011,234.1143,11326.0
2022-09-09 14:20:00,249.37,249.85,249.33,249.8,7236.0,234.0017,234.4521,233.9641,234.4052,7236.0
2022-09-09 14:30:00,249.83,250.19,249.71,250.17,11377.0,234.4333,234.7711,234.3207,234.7524,11377.0
2022-09-09 14:40:00,250.05,250.3,249.83,249.84,7585.0,234.6397,234.8743,234.4333,234.4427,7585.0
2022-09-09 14:50:00,249.8,250.27,249.65,250.23,9867.0,234.4052,234.8462,234.2644,234.8087,9867.0
2022-09-09 15:00:00,250.3,250.4,250.12,250.27,9645.0,234.8743,234.9682,234.7054,234.8462,9645.0
2022-09-09 15:10:00,250.27,250.76,250.16,250.46,11637.0,234.8462,235.306,234.743,235.0245,11637.0
2022-09-09 15:20:00,250.46,250.72,250.33,250.44,16895.0,235.0245,235.2685,234.9025,235.0057,16895.0
2022-09-09 15:30:00,250.41,250.65,249.91,249.91,19276.0,234.9776,235.2028,234.5084,234.5084,19276.0
2022-09-09 15:40:00,249.92,250.24,249.9,250.19,22885.0,234.5178,234.818,234.499,234.7711,22885.0
2022-09-09 15:50:00,250.19,250.29,249.71,249.73,85887.0,234.7711,234.865,234.3207,234.3395,85887.0
2022-09-12 09:30:00,251.58,251.81,248.74,249.5,19183.0,236.0755,236.2913,233.4105,234.1236,19183.0
2022-09-12 09:40:00,249.24,251.19,248.76,251.08,44528.0,233.8797,235.7095,233.4292,235.6063,44528.0
2022-09-12 09:50:00,251.1,251.74,251.1,251.5,10672.0,235.625,236.2256,235.625,236.0004,10672.0
2022-09-12 10:00:00,251.72,251.72,250.95,250.95,8321.0,236.2068,236.2068,235.4843,235.4843,8321.0
2022-09-12 10:10:00,250.97,251.78,250.8,251.78,5925.0,235.503,236.2631,235.3435,236.2631,5925.0
2022-09-12 10:20:00,251.75,251.76,251.36,251.52,3965.0,236.235,236.2444,235.869,236.0192,3965.0
2022-09-12 10:30:00,251.61,251.88,250.88,251.17,7188.0,236.1036,236.357,235.4186,235.6907,7188.0
2022-09-12 10:40:00,251.27,251.42,250.98,251.31,4194.0,235.7846,235.9253,235.5124,235.8221,4194.0
2022-09-12 10:50:00,251.49,251.59,251.0,251.26,3561.0,235.991,236.0848,235.5312,235.7752,3561.0
2022-09-12 11:00:00,251.33,251.55,251.01,251.17,5086.0,235.8409,236.0473,235.5406,235.6907,5086.0
2022-09-12 11:10:00,251.28,251.36,250.82,251.27,7521.0,235.7939,235.869,235.3623,235.7846,7521.0
2022-09-12 11:20:00,251.35,252.08,251.16,252.07,9537.0,235.8596,236.5446,235.6813,236.5353,9537.0
2022-09-12 11:30:00,252.06,252.18,251.4,251.64,4061.0,236.5259,236.6385,235.9065,236.1318,4061.0
2022-09-12 11:40:00,251.49,251.71,251.17,251.17,2857.0,235.991,236.1974,235.6907,235.6907,2857.0
2022-09-12 11:50:00,251.21,251.36,250.28,250.71,3046.0,235.7283,235.869,234.8556,235.2591,3046.0
2022-09-12 12:00:00,250.68,250.78,250.36,250.4,3761.0,235.2309,235.3248,234.9306,234.9682,3761.0
2022-09-12 12:10:00,250.48,250.94,250.36,250.94,7494.0,235.0432,235.4749,234.9306,235.4749,7494.0
2022-09-12 12:20:00,250.73,251.03,250.7,250.89,7438.0,235.2778,235.5594,235.2497,235.428,7438.0
2022-09-12 12:30:00,250.97,251.08,250.59,250.77,4797.0,235.503,235.6063,235.1465,235.3154,4797.0
2022-09-12 12:40:00,250.94,250.94,250.52,250.52,4112.0,235.4749,235.4749,235.0808,235.0808,4112.0
2022-09-12 12:50:00,250.73,250.88,250.67,250.71,5520.0,235.2778,235.4186,235.2215,235.2591,5520.0
2022-09-12 13:00:00,250.88,251.36,250.49,251.23,13310.0,235.4186,235.869,235.0526,235.747,13310.0
2022-09-12 13:10:00,251.2,251.36,251.03,251.31,1800.0,235.7189,235.869,235.5594,235.8221,1800.0
2022-09-12 13:20:00,251.31,251.9,251.28,251.72,3464.0,235.8221,236.3757,235.7939,236.2068,3464.0
2022-09-12 13:30:00,251.76,251.8,251.29,251.36,4754.0,236.2444,236.2819,235.8033,235.869,4754.0
2022-09-12 13:40:00,251.38,251.38,250.88,251.04,4546.0,235.8878,235.8878,235.4186,235.5687,4546.0
2022-09-12 13:50:00,251.03,251.37,251.02,251.09,2053.0,235.5594,235.8784,235.55,235.6157,2053.0
2022-09-12 14:00:00,251.19,251.19,250.74,250.76,4026.0,235.7095,235.7095,235.2872,235.306,4026.0
2022-09-12 14:10:00,250.74,251.24,250.65,250.83,5492.0,235.2872,235.7564,235.2028,235.3717,5492.0
2022-09-12 14:20:00,250.74,250.98,250.45,250.52,9314.0,235.2872,235.5124,235.0151,235.0808,9314.0
2022-09-12 14:30:00,250.66,250.88,250.45,250.72,7012.0,235.2122,235.4186,235.0151,235.2685,7012.0
2022-09-12 14:40:00,250.72,250.88,250.58,250.86,3377.0,235.2685,235.4186,235.1371,235.3998,3377.0
2022-09-12 14:50:00,250.9,251.25,250.89,251.14,3202.0,235.4374,235.7658,235.428,235.6626,3202.0
2022-09-12 15:00:00,251.21,251.43,251.09,251.39,4393.0,235.7283,235.9347,235.6157,235.8972,4393.0
2022-09-12 15:10:00,251.39,251.43,251.04,251.18,7776.0,235.8972,235.9347,235.5687,235.7001,7776.0
2022-09-12 15:20:00,251.19,251.19,250.83,251.05,6252.0,235.7095,235.7095,235.3717,235.5781,6252.0
2022-09-12 15:30:00,251.02,251.21,250.63,251.03,8581.0,235.55,235.7283,235.184,235.5594,8581.0
2022-09-12 15:40:00,250.96,251.13,250.32,250.47,18195.0,235.4937,235.6532,234.8931,235.0339,18195.0
2022-09-12 15:50:00,250.54,250.72,250.14,250.59,122675.0,235.0995,235.2685,234.7242,235.1465,122675.0
2022-09-13 09:30:00,246.21,247.64,245.94,246.47,20489.0,231.0364,232.3783,230.783,231.2804,20489.0
2022-09-13 09:40:00,246.65,248.1,246.32,247.87,17542.0,231.4493,232.8099,231.1396,232.5941,17542.0
2022-09-13 09:50:00,247.88,248.25,247.24,247.26,14471.0,232.6035,232.9507,232.0029,232.0217,14471.0
2022-09-13 10:00:00,247.3,247.46,246.58,246.71,13015.0,232.0592,232.2094,231.3836,231.5056,13015.0
2022-09-13 10:10:00,246.79,247.36,246.38,247.24,6071.0,231.5807,232.1155,231.1959,232.0029,6071.0
2022-09-13 10:20:00,247.17,247.18,246.22,246.67,9249.0,231.9372,231.9466,231.0458,231.4681,9249.0
2022-09-13 10:30:00,246.77,246.81,245.8,245.88,7576.0,231.5619,231.5994,230.6517,230.7267,7576.0
2022-09-13 10:40:00,245.99,246.15,245.51,245.72,7615.0,230.83,230.9801,230.3795,230.5766,7615.0
2022-09-13 10:50:00,245.73,245.76,245.57,245.67,4298.0,230.586,230.6141,230.4358,230.5297,4298.0
2022-09-13 11:00:00,245.77,246.22,245.72,246.06,7292.0,230.6235,231.0458,230.5766,230.8956,7292.0
2022-09-13 11:10:00,245.99,245.99,245.26,245.47,6574.0,230.83,230.83,230.1449,230.342,6574.0
2022-09-13 11:20:00,245.68,245.71,245.21,245.58,4616.0,230.5391,230.5672,230.098,230.4452,4616.0
2022-09-13 11:30:00,245.5,245.65,245.14,245.52,4370.0,230.3702,230.5109,230.0323,230.3889,4370.0
2022-09-13 11:40:00,245.52,245.52,244.68,245.34,14446.0,230.3889,230.3889,229.6007,230.22,14446.0
2022-09-13 11:50:00,245.24,245.59,244.9,245.32,9661.0,230.1262,230.4546,229.8071,230.2013,9661.0
2022-09-13 12:00:00,245.39,246.22,245.37,246.19,5018.0,230.2669,231.0458,230.2482,231.0176,5018.0
2022-09-13 12:10:00,246.22,246.74,246.05,246.48,8873.0,231.0458,231.5337,230.8863,231.2898,8873.0
2022-09-13 12:20:00,246.39,246.8,245.86,246.09,14519.0,231.2053,231.59,230.708,230.9238,14519.0
2022-09-13 12:30:00,245.99,246.38,245.86,246.38,6863.0,230.83,231.1959,230.708,231.1959,6863.0
2022-09-13 12:40:00,246.55,246.84,246.45,246.84,9149.0,231.3554,231.6276,231.2616,231.6276,9149.0
2022-09-13 12:50:00,246.98,247.32,246.84,246.96,8521.0,231.7589,232.078,231.6276,231.7402,8521.0
2022-09-13 13:00:00,246.87,247.26,246.7,247.1,7422.0,231.6557,232.0217,231.4962,231.8716,7422.0
2022-09-13 13:10:00,247.02,247.54,246.95,247.05,5746.0,231.7965,232.2844,231.7308,231.8246,5746.0
2022-09-13 13:20:00,247.13,247.26,246.88,247.25,6748.0,231.8997,232.0217,231.6651,232.0123,6748.0
2022-09-13 13:30:00,247.2,247.39,246.72,246.86,6708.0,231.9654,232.1437,231.515,231.6463,6708.0
2022-09-13 13:40:00,246.87,246.87,246.53,246.8,3027.0,231.6557,231.6557,231.3367,231.59,3027.0
2022-09-13 13:50:00,246.72,246.72,246.28,246.3,4451.0,231.515,231.515,231.1021,231.1209,4451.0
2022-09-13 14:00:00,246.21,246.22,245.79,245.85,5353.0,231.0364,231.0458,230.6423,230.6986,5353.0
2022-09-13 14:10:00,245.71,246.12,245.69,246.04,5400.0,230.5672,230.9519,230.5484,230.8769,5400.0
2022-09-13 14:20:00,246.08,246.09,245.41,245.62,10900.0,230.9144,230.9238,230.2857,230.4828,10900.0
2022-09-13 14:30:00,245.57,245.67,245.3,245.37,4900.0,230.4358,230.5297,230.1825,230.2482,4900.0
2022-09-13 14:40:00,245.43,245.43,244.83,244.87,6390.0,230.3045,230.3045,229.7414,229.779,6390.0
2022-09-13 14:50:00,244.9,245.07,244.42,244.62,7909.0,229.8071,229.9667,229.3567,229.5444,7909.0
2022-09-13 15:00:00,244.76,244.76,244.02,244.03,10162.0,229.6758,229.6758,228.9814,228.9908,10162.0
2022-09-13 15:10:00,244.09,244.09,243.4,243.64,22315.0,229.0471,229.0471,228.3996,228.6248,22315.0
2022-09-13 15:20:00,243.64,243.92,243.58,243.73,13864.0,228.6248,228.8875,228.5685,228.7092,13864.0
2022-09-13 15:30:00,243.65,243.68,242.69,243.14,16207.0,228.6342,228.6623,227.7333,228.1556,16207.0
2022-09-13 15:40:00,243.03,243.03,242.3,242.75,29851.0,228.0524,228.0524,227.3674,227.7896,29851.0
2022-09-13 15:50:00,243.02,244.02,242.88,243.21,92942.0,228.043,228.9814,227.9116,228.2213,92942.0
2022-09-14 09:30:00,242.29,242.66,239.31,240.26,31908.0,227.358,227.7052,224.5616,225.4531,31908.0
2022-09-14 09:40:00,240.11,240.64,236.8,237.29,25351.0,225.3123,225.8097,222.2063,222.6661,25351.0
2022-09-14 09:50:00,237.18,238.02,236.51,236.76,19803.0,222.5629,223.3511,221.9342,222.1688,19803.0
2022-09-14 10:00:00,236.77,236.99,234.12,234.12,78172.0,222.1782,222.3846,219.6915,219.6915,78172.0
2022-09-14 10:10:00,234.12,235.22,233.93,234.71,35317.0,219.6915,220.7237,219.5132,220.2451,35317.0
2022-09-14 10:20:00,234.91,235.1,233.61,233.85,44177.0,220.4328,220.6111,219.2129,219.4381,44177.0
2022-09-14 10:30:00,233.95,235.04,233.1,234.42,57524.0,219.532,220.5548,218.7344,219.973,57524.0
2022-09-14 10:40:00,234.35,235.6,234.04,235.34,40634.0,219.9073,221.0803,219.6164,220.8363,40634.0
2022-09-14 10:50:00,235.26,235.99,235.04,235.61,31366.0,220.7612,221.4462,220.5548,221.0897,31366.0
2022-09-14 11:00:00,235.6,236.13,235.43,235.81,51509.0,221.0803,221.5776,220.9208,221.2773,51509.0
2022-09-14 11:10:00,235.91,237.27,235.7,236.99,15986.0,221.3712,222.6474,221.1741,222.3846,15986.0
2022-09-14 11:20:00,236.86,237.38,236.42,236.61,5706.0,222.2626,222.7506,221.8497,222.028,5706.0
2022-09-14 11:30:00,236.53,236.9,236.23,236.4,7922.0,221.953,222.3002,221.6715,221.831,7922.0
2022-09-14 11:40:00,236.42,237.06,236.42,236.71,4896.0,221.8497,222.4503,221.8497,222.1219,4896.0
2022-09-14 11:50:00,236.73,236.98,236.3,236.3,7264.0,222.1406,222.3752,221.7371,221.7371,7264.0
2022-09-14 12:00:00,236.21,236.61,236.21,236.4,6080.0,221.6527,222.028,221.6527,221.831,6080.0
2022-09-14 12:10:00,236.37,237.74,236.28,237.59,7212.0,221.8028,223.0884,221.7184,222.9476,7212.0
2022-09-14 12:20:00,237.54,238.11,237.39,237.83,4204.0,222.9007,223.4356,222.76,223.1728,4204.0
2022-09-14 12:30:00,237.93,238.32,237.56,238.18,4249.0,223.2667,223.6327,222.9195,223.5013,4249.0
2022-09-14 12:40:00,238.25,239.26,238.13,239.17,6953.0,223.567,224.5147,223.4544,224.4303,6953.0
2022-09-14 12:50:00,239.24,239.57,239.02,239.28,8453.0,224.496,224.8056,224.2895,224.5335,8453.0
2022-09-14 13:00:00,239.23,239.32,238.17,238.25,12104.0,224.4866,224.571,223.4919,223.567,12104.0
2022-09-14 13:10:00,238.29,238.78,238.07,238.52,11016.0,223.6045,224.0643,223.3981,223.8203,11016.0
2022-09-14 13:20:00,238.52,239.05,238.44,238.92,14330.0,223.8203,224.3177,223.7453,224.1957,14330.0
2022-09-14 13:30:00,238.97,239.29,238.82,238.87,20407.0,224.2426,224.5429,224.1018,224.1488,20407.0
2022-09-14 13:40:00,238.85,238.87,237.51,237.75,8449.0,224.13,224.1488,222.8726,223.0978,8449.0
2022-09-14 13:50:00,237.92,238.18,237.71,237.86,4182.0,223.2573,223.5013,223.0602,223.201,4182.0
2022-09-14 14:00:00,237.89,237.97,237.51,237.75,6784.0,223.2292,223.3042,222.8726,223.0978,6784.0
2022-09-14 14:10:00,237.79,237.98,237.54,237.66,23234.0,223.1353,223.3136,222.9007,223.0133,23234.0
2022-09-14 14:20:00,237.72,238.32,237.37,238.08,39480.0,223.0696,223.6327,222.7412,223.4074,39480.0
2022-09-14 14:30:00,238.12,238.81,238.02,238.74,33016.0,223.445,224.0925,223.3511,224.0268,33016.0
2022-09-14 14:40:00,238.67,239.1,238.39,238.98,53804.0,223.9611,224.3646,223.6983,224.252,53804.0
2022-09-14 14:50:00,239.02,239.11,238.33,238.84,52680.0,224.2895,224.374,223.642,224.1206,52680.0
2022-09-14 15:00:00,238.9,239.14,238.84,239.06,38366.0,224.1769,224.4021,224.1206,224.327,38366.0
2022-09-14 15:10:00,239.02,239.02,237.49,237.61,17923.0,224.2895,224.2895,222.8538,222.9664,17923.0
2022-09-14 15:20:00,237.52,237.75,237.07,237.33,14960.0,222.882,223.0978,222.4597,222.7037,14960.0
2022-09-14 15:30:00,237.33,237.48,236.6,237.34,36999.0,222.7037,222.8444,222.0187,222.713,36999.0
2022-09-14 15:40:00,237.28,238.14,237.0,238.01,44550.0,222.6567,223.4637,222.394,223.3418,44550.0
2022-09-14 15:50:00,238.05,239.08,237.37,238.06,186819.0,223.3793,224.3458,222.7412,223.3887,186819.0
2022-09-15 09:30:00,243.87,244.52,238.95,240.87,74483.0,228.8406,229.4506,224.2238,226.0255,74483.0
2022-09-15 09:40:00,240.85,242.18,240.7,242.18,21388.0,226.0067,227.2548,225.866,227.2548,21388.0
2022-09-15 09:50:00,242.6,243.03,242.27,242.27,20405.0,227.6489,228.0524,227.3392,227.3392,20405.0
2022-09-15 10:00:00,242.35,243.84,242.12,243.5,19407.0,227.4143,228.8125,227.1985,228.4934,19407.0
2022-09-15 10:10:00,243.48,243.56,242.81,242.9,8173.0,228.4746,228.5497,227.8459,227.9304,8173.0
2022-09-15 10:20:00,242.94,243.31,241.68,241.68,17823.0,227.9679,228.3151,226.7856,226.7856,17823.0
2022-09-15 10:30:00,241.91,242.77,241.58,242.39,16653.0,227.0014,227.8084,226.6917,227.4518,16653.0
2022-09-15 10:40:00,242.51,242.99,242.41,242.77,4783.0,227.5644,228.0148,227.4706,227.8084,4783.0
2022-09-15 10:50:00,242.71,242.74,241.99,242.62,11060.0,227.7521,227.7803,227.0765,227.6676,11060.0
2022-09-15 11:00:00,242.44,242.44,241.46,241.49,14065.0,227.4987,227.4987,226.5791,226.6073,14065.0
2022-09-15 11:10:00,241.34,241.5,240.56,241.5,10314.0,226.4665,226.6167,225.7346,226.6167,10314.0
2022-09-15 11:20:00,241.4,241.96,241.18,241.91,8972.0,226.5228,227.0483,226.3164,227.0014,8972.0
2022-09-15 11:30:00,241.87,241.92,241.18,241.23,8054.0,226.9639,227.0108,226.3164,226.3633,8054.0
2022-09-15 11:40:00,241.26,241.6,241.23,241.49,8131.0,226.3915,226.7105,226.3633,226.6073,8131.0
2022-09-15 11:50:00,241.41,241.42,240.09,240.42,15810.0,226.5322,226.5416,225.2936,225.6032,15810.0
2022-09-15 12:00:00,240.47,240.75,239.72,239.82,9404.0,225.6501,225.9129,224.9464,225.0402,9404.0
2022-09-15 12:10:00,239.78,240.21,239.39,240.21,9425.0,225.0027,225.4062,224.6367,225.4062,9425.0
2022-09-15 12:20:00,240.21,240.41,239.93,239.93,8753.0,225.4062,225.5938,225.1434,225.1434,8753.0
2022-09-15 12:30:00,239.88,240.3,239.84,240.07,11672.0,225.0965,225.4906,225.059,225.2748,11672.0
2022-09-15 12:40:00,240.02,240.31,239.21,239.41,13378.0,225.2279,225.5,224.4678,224.6555,13378.0
2022-09-15 12:50:00,239.48,239.95,239.36,239.9,10684.0,224.7212,225.1622,224.6086,225.1153,10684.0
2022-09-15 13:00:00,239.9,240.92,239.9,240.67,6900.0,225.1153,226.0724,225.1153,225.8378,6900.0
2022-09-15 13:10:00,240.62,241.05,240.58,240.97,7113.0,225.7909,226.1944,225.7534,226.1193,7113.0
2022-09-15 13:20:00,240.97,241.06,240.73,240.8,6168.0,226.1193,226.2038,225.8941,225.9598,6168.0
2022-09-15 13:30:00,240.78,241.17,240.77,241.07,7181.0,225.941,226.307,225.9317,226.2132,7181.0
2022-09-15 13:40:00,241.09,241.12,240.72,240.77,4420.0,226.2319,226.2601,225.8847,225.9317,4420.0
2022-09-15 13:50:00,240.71,240.82,240.53,240.64,6524.0,225.8754,225.9786,225.7065,225.8097,6524.0
2022-09-15 14:00:00,240.67,240.67,239.5,239.91,16300.0,225.8378,225.8378,224.7399,225.1247,16300.0
2022-09-15 14:10:00,239.88,240.86,239.84,240.82,8706.0,225.0965,226.0161,225.059,225.9786,8706.0
2022-09-15 14:20:00,240.81,240.9,240.62,240.84,8156.0,225.9692,226.0536,225.7909,225.9973,8156.0
2022-09-15 14:30:00,240.86,240.92,240.22,240.5,7865.0,226.0161,226.0724,225.4156,225.6783,7865.0
2022-09-15 14:40:00,240.48,240.48,239.29,239.31,19120.0,225.6595,225.6595,224.5429,224.5616,19120.0
2022-09-15 14:50:00,239.27,239.41,238.67,238.79,27139.0,224.5241,224.6555,223.9611,224.0737,27139.0
2022-09-15 15:00:00,238.77,238.83,237.89,237.89,23507.0,224.0549,224.1112,223.2292,223.2292,23507.0
2022-09-15 15:10:00,237.9,237.9,237.13,237.4,26358.0,223.2385,223.2385,222.516,222.7693,26358.0
2022-09-15 15:20:00,237.33,238.21,237.33,237.91,23413.0,222.7037,223.5294,222.7037,223.2479,23413.0
2022-09-15 15:30:00,237.86,238.36,237.65,238.25,22510.0,223.201,223.6702,223.0039,223.567,22510.0
2022-09-15 15:40:00,238.25,239.08,238.05,238.74,29402.0,223.567,224.3458,223.3793,224.0268,29402.0
2022-09-15 15:50:00,238.71,239.23,238.56,238.79,78782.0,223.9986,224.4866,223.8579,224.0737,78782.0
2022-09-16 09:30:00,233.52,234.67,229.54,230.46,327850.0,219.1285,220.2076,215.3938,216.2571,327850.0
2022-09-16 09:40:00,230.73,230.73,229.46,229.6,40687.0,216.5104,216.5104,215.3187,215.4501,40687.0
2022-09-16 09:50:00,229.41,230.55,228.76,229.57,30778.0,215.2718,216.3415,214.6618,215.4219,30778.0
2022-09-16 10:00:00,229.58,232.39,229.58,231.36,29012.0,215.4313,218.0681,215.4313,217.1016,29012.0
2022-09-16 10:10:00,231.21,234.66,231.21,234.39,31261.0,216.9608,220.1982,216.9608,219.9449,31261.0
2022-09-16 10:20:00,234.45,236.02,234.15,234.46,27493.0,220.0012,221.4744,219.7196,220.0105,27493.0
2022-09-16 10:30:00,234.32,234.58,233.64,234.02,19663.0,219.8792,220.1231,219.2411,219.5977,19663.0
2022-09-16 10:40:00,234.04,234.14,233.36,233.5,15710.0,219.6164,219.7103,218.9783,219.1097,15710.0
2022-09-16 10:50:00,233.63,234.38,232.87,233.15,17461.0,219.2317,219.9355,218.5185,218.7813,17461.0
2022-09-16 11:00:00,233.13,233.3,232.79,233.24,8612.0,218.7625,218.922,218.4435,218.8657,8612.0
2022-09-16 11:10:00,233.14,233.28,232.54,233.28,5023.0,218.7719,218.9033,218.2089,218.9033,5023.0
2022-09-16 11:20:00,233.23,233.23,232.03,232.32,9557.0,218.8563,218.8563,217.7303,218.0024,9557.0
2022-09-16 11:30:00,232.33,232.94,232.0,232.85,25333.0,218.0118,218.5842,217.7021,218.4998,25333.0
2022-09-16 11:40:00,232.8,232.81,232.29,232.56,13679.0,218.4528,218.4622,217.9743,218.2276,13679.0
2022-09-16 11:50:00,232.56,232.95,232.45,232.95,17711.0,218.2276,218.5936,218.1244,218.5936,17711.0
2022-09-16 12:00:00,232.9,233.26,232.66,232.76,9661.0,218.5467,218.8845,218.3215,218.4153,9661.0
2022-09-16 12:10:00,232.87,232.96,232.21,232.29,19274.0,218.5185,218.603,217.8992,217.9743,19274.0
2022-09-16 12:20:00,232.17,232.22,231.59,231.81,17121.0,217.8617,217.9086,217.3174,217.5239,17121.0
2022-09-16 12:30:00,231.87,231.99,231.56,231.68,14959.0,217.5802,217.6928,217.2893,217.4019,14959.0
2022-09-16 12:40:00,231.84,232.26,231.84,232.21,11723.0,217.552,217.9461,217.552,217.8992,11723.0
2022-09-16 12:50:00,232.2,232.2,231.7,232.05,6182.0,217.8898,217.8898,217.4206,217.7491,6182.0
2022-09-16 13:00:00,231.97,231.97,231.23,231.32,7494.0,217.674,217.674,216.9796,217.0641,7494.0
2022-09-16 13:10:00,231.42,231.48,231.05,231.41,8891.0,217.1579,217.2142,216.8107,217.1485,8891.0
2022-09-16 13:20:00,231.46,231.55,231.13,231.25,11113.0,217.1954,217.2799,216.8858,216.9984,11113.0
2022-09-16 13:30:00,231.26,231.43,230.91,231.3,11343.0,217.0077,217.1673,216.6793,217.0453,11343.0
2022-09-16 13:40:00,231.24,231.33,230.97,231.01,4624.0,216.989,217.0734,216.7356,216.7732,4624.0
2022-09-16 13:50:00,230.84,230.84,230.33,230.62,12213.0,216.6136,216.6136,216.1351,216.4072,12213.0
2022-09-16 14:00:00,230.51,230.87,230.5,230.65,7955.0,216.304,216.6418,216.2946,216.4353,7955.0
2022-09-16 14:10:00,230.78,230.83,230.25,230.26,4763.0,216.5573,216.6042,216.06,216.0694,4763.0
2022-09-16 14:20:00,230.26,231.31,230.26,231.3,9119.0,216.0694,217.0547,216.0694,217.0453,9119.0
2022-09-16 14:30:00,231.2,231.28,230.8,231.07,11311.0,216.9514,217.0265,216.5761,216.8295,11311.0
2022-09-16 14:40:00,231.01,231.6,230.89,231.52,6762.0,216.7732,217.3268,216.6606,217.2517,6762.0
2022-09-16 14:50:00,231.45,231.76,231.31,231.54,13160.0,217.186,217.4769,217.0547,217.2705,13160.0
2022-09-16 15:00:00,231.56,232.77,231.55,232.46,9909.0,217.2893,218.4247,217.2799,218.1338,9909.0
2022-09-16 15:10:00,232.34,232.54,232.01,232.38,14192.0,218.0212,218.2089,217.7115,218.0587,14192.0
2022-09-16 15:20:00,232.4,233.12,232.4,232.81,13659.0,218.0775,218.7531,218.0775,218.4622,13659.0
2022-09-16 15:30:00,232.75,233.11,232.16,233.05,18398.0,218.4059,218.7437,217.8523,218.6874,18398.0
2022-09-16 15:40:00,233.12,233.74,232.84,233.5,47484.0,218.7531,219.3349,218.4904,219.1097,47484.0
2022-09-16 15:50:00,233.53,234.41,233.51,233.98,149203.0,219.1379,219.9636,219.1191,219.5601,149203.0
2022-09-19 09:30:00,233.01,235.16,232.39,235.01,11610.0,218.6499,220.6674,218.0681,220.5266,11610.0
2022-09-19 09:40:00,235.19,236.16,234.85,235.72,5151.0,220.6955,221.6058,220.3765,221.1929,5151.0
2022-09-19 09:50:00,235.58,236.6,235.19,235.41,9797.0,221.0615,222.0187,220.6955,220.902,9797.0
2022-09-19 10:00:00,235.24,235.24,234.6,235.22,8296.0,220.7425,220.7425,220.1419,220.7237,8296.0
2022-09-19 10:10:00,235.18,236.72,235.0,235.72,7447.0,220.6862,222.1313,220.5173,221.1929,7447.0
2022-09-19 10:20:00,235.76,236.42,235.35,236.33,9555.0,221.2304,221.8497,220.8457,221.7653,9555.0
2022-09-19 10:30:00,236.41,236.71,235.88,236.48,9173.0,221.8404,222.1219,221.343,221.906,9173.0
2022-09-19 10:40:00,236.46,236.79,235.87,236.08,7780.0,221.8873,222.1969,221.3336,221.5307,7780.0
2022-09-19 10:50:00,236.08,236.08,235.39,235.73,7955.0,221.5307,221.5307,220.8832,221.2023,7955.0
2022-09-19 11:00:00,235.71,236.08,235.3,235.3,10554.0,221.1835,221.5307,220.7988,220.7988,10554.0
2022-09-19 11:10:00,235.34,235.91,235.34,235.61,13254.0,220.8363,221.3712,220.8363,221.0897,13254.0
2022-09-19 11:20:00,235.61,235.65,234.67,234.94,7910.0,221.0897,221.1272,220.2076,220.461,7910.0
2022-09-19 11:30:00,234.95,235.03,234.21,234.45,9265.0,220.4703,220.5454,219.7759,220.0012,9265.0
2022-09-19 11:40:00,234.38,234.67,234.18,234.32,6942.0,219.9355,220.2076,219.7478,219.8792,6942.0
2022-09-19 11:50:00,234.37,234.75,234.18,234.26,4205.0,219.9261,220.2827,219.7478,219.8229,4205.0
2022-09-19 12:00:00,234.19,234.5,233.8,234.44,8514.0,219.7572,220.0481,219.3912,219.9918,8514.0
2022-09-19 12:10:00,234.38,234.63,234.16,234.35,6137.0,219.9355,220.1701,219.729,219.9073,6137.0
2022-09-19 12:20:00,234.16,234.27,233.86,233.98,13563.0,219.729,219.8322,219.4475,219.5601,13563.0
2022-09-19 12:30:00,234.0,234.79,234.0,234.66,10504.0,219.5789,220.3202,219.5789,220.1982,10504.0
2022-09-19 12:40:00,234.57,234.94,234.5,234.66,4276.0,220.1138,220.461,220.0481,220.1982,4276.0
2022-09-19 12:50:00,234.67,234.96,234.67,234.92,8869.0,220.2076,220.4797,220.2076,220.4422,8869.0
2022-09-19 13:00:00,234.84,234.99,234.69,234.91,5637.0,220.3671,220.5079,220.2264,220.4328,5637.0
2022-09-19 13:10:00,234.98,235.1,234.72,234.87,5519.0,220.4985,220.6111,220.2545,220.3953,5519.0
2022-09-19 13:20:00,234.91,235.14,234.88,235.05,5309.0,220.4328,220.6486,220.4047,220.5642,5309.0
2022-09-19 13:30:00,235.11,235.12,234.55,234.85,9178.0,220.6205,220.6299,220.095,220.3765,9178.0
2022-09-19 13:40:00,234.81,235.15,234.67,235.04,6714.0,220.339,220.658,220.2076,220.5548,6714.0
2022-09-19 13:50:00,235.07,235.2,234.87,235.17,6295.0,220.5829,220.7049,220.3953,220.6768,6295.0
2022-09-19 14:00:00,235.14,235.44,235.01,235.22,8594.0,220.6486,220.9301,220.5266,220.7237,8594.0
2022-09-19 14:10:00,235.09,235.25,234.9,235.05,5770.0,220.6017,220.7519,220.4234,220.5642,5770.0
2022-09-19 14:20:00,235.08,235.22,234.66,234.87,5187.0,220.5923,220.7237,220.1982,220.3953,5187.0
2022-09-19 14:30:00,234.89,235.25,234.83,235.06,4989.0,220.414,220.7519,220.3577,220.5736,4989.0
2022-09-19 14:40:00,235.04,235.06,234.6,234.7,6463.0,220.5548,220.5736,220.1419,220.2357,6463.0
2022-09-19 14:50:00,234.76,235.15,234.76,235.14,12754.0,220.292,220.658,220.292,220.6486,12754.0
2022-09-19 15:00:00,235.2,236.37,235.2,236.3,3765.0,220.7049,221.8028,220.7049,221.7371,3765.0
2022-09-19 15:10:00,236.29,236.7,236.24,236.38,7419.0,221.7278,222.1125,221.6808,221.8122,7419.0
2022-09-19 15:20:00,236.34,236.89,236.26,236.63,6513.0,221.7747,222.2908,221.6996,222.0468,6513.0
2022-09-19 15:30:00,236.76,237.11,236.74,237.0,7469.0,222.1688,222.4972,222.15,222.394,7469.0
2022-09-19 15:40:00,237.03,237.19,236.4,236.4,12524.0,222.4222,222.5723,221.831,221.831,12524.0
2022-09-19 15:50:00,236.34,236.43,235.84,236.08,103225.0,221.7747,221.8591,221.3055,221.5307,103225.0
2022-09-20 09:30:00,232.7,234.07,232.06,233.24,38525.0,218.359,219.6446,217.7584,218.8657,38525.0
2022-09-20 09:40:00,233.23,233.23,232.06,232.26,14991.0,218.8563,218.8563,217.7584,217.9461,14991.0
2022-09-20 09:50:00,232.11,232.73,231.52,231.85,36826.0,217.8054,218.3872,217.2517,217.5614,36826.0
2022-09-20 10:00:00,231.84,232.31,231.3,231.46,36640.0,217.552,217.993,217.0453,217.1954,36640.0
2022-09-20 10:10:00,231.42,231.53,230.3,230.46,23969.0,217.1579,217.2611,216.1069,216.2571,23969.0
2022-09-20 10:20:00,230.45,230.66,229.71,230.15,45919.0,216.2477,216.4447,215.5533,215.9662,45919.0
2022-09-20 10:30:00,230.08,230.28,228.77,228.88,21283.0,215.9005,216.0881,214.6712,214.7744,21283.0
2022-09-20 10:40:00,228.92,229.53,228.73,229.32,13912.0,214.812,215.3844,214.6337,215.1873,13912.0
2022-09-20 10:50:00,229.26,229.92,229.26,229.45,16853.0,215.131,215.7503,215.131,215.3093,16853.0
2022-09-20 11:00:00,229.34,230.19,229.26,230.18,23360.0,215.2061,216.0037,215.131,215.9943,23360.0
2022-09-20 11:10:00,230.0,230.29,229.66,229.83,14514.0,215.8254,216.0975,215.5064,215.6659,14514.0
2022-09-20 11:20:00,229.71,229.72,229.02,229.03,21033.0,215.5533,215.5627,214.9058,214.9152,21033.0
2022-09-20 11:30:00,229.03,229.71,229.0,229.43,14280.0,214.9152,215.5533,214.887,215.2905,14280.0
2022-09-20 11:40:00,229.63,230.17,229.59,230.08,10093.0,215.4782,215.9849,215.4407,215.9005,10093.0
2022-09-20 11:50:00,230.11,230.62,230.0,230.62,47452.0,215.9286,216.4072,215.8254,216.4072,47452.0
2022-09-20 12:00:00,230.66,230.77,230.4,230.41,16941.0,216.4447,216.5479,216.2008,216.2101,16941.0
2022-09-20 12:10:00,230.41,230.75,230.09,230.16,12840.0,216.2101,216.5292,215.9099,215.9755,12840.0
2022-09-20 12:20:00,230.17,230.27,229.63,229.75,12604.0,215.9849,216.0788,215.4782,215.5908,12604.0
2022-09-20 12:30:00,229.65,229.65,228.99,229.46,11692.0,215.497,215.497,214.8776,215.3187,11692.0
2022-09-20 12:40:00,229.4,229.56,229.1,229.5,10167.0,215.2624,215.4125,214.9809,215.3562,10167.0
2022-09-20 12:50:00,229.51,229.65,229.36,229.51,7887.0,215.3656,215.497,215.2248,215.3656,7887.0
2022-09-20 13:00:00,229.47,229.47,229.06,229.09,9246.0,215.3281,215.3281,214.9433,214.9715,9246.0
2022-09-20 13:10:00,229.02,229.19,228.76,228.93,8270.0,214.9058,215.0653,214.6618,214.8213,8270.0
2022-09-20 13:20:00,228.87,229.18,228.46,228.46,8657.0,214.765,215.0559,214.3803,214.3803,8657.0
2022-09-20 13:30:00,228.37,228.37,227.67,228.06,21860.0,214.2959,214.2959,213.639,214.005,21860.0
2022-09-20 13:40:00,228.11,228.38,227.81,227.81,52551.0,214.0519,214.3052,213.7704,213.7704,52551.0
2022-09-20 13:50:00,227.73,227.76,227.44,227.58,12798.0,213.6953,213.7235,213.4232,213.5545,12798.0
2022-09-20 14:00:00,227.6,228.3,227.6,228.3,12519.0,213.5733,214.2302,213.5733,214.2302,12519.0
2022-09-20 14:10:00,228.21,228.74,227.99,228.74,48809.0,214.1457,214.6431,213.9393,214.6431,48809.0
2022-09-20 14:20:00,228.84,229.2,228.44,228.64,12977.0,214.7369,215.0747,214.3615,214.5492,12977.0
2022-09-20 14:30:00,228.6,228.6,228.12,228.12,17303.0,214.5117,214.5117,214.0613,214.0613,17303.0
2022-09-20 14:40:00,228.13,229.23,227.98,228.79,12799.0,214.0706,215.1029,213.9299,214.69,12799.0
2022-09-20 14:50:00,228.79,228.94,228.24,228.32,43933.0,214.69,214.8307,214.1739,214.2489,43933.0
2022-09-20 15:00:00,228.33,228.8,228.16,228.16,25419.0,214.2583,214.6994,214.0988,214.0988,25419.0
2022-09-20 15:10:00,228.11,228.67,227.82,228.67,32627.0,214.0519,214.5774,213.7798,214.5774,32627.0
2022-09-20 15:20:00,228.66,229.18,228.62,229.09,20615.0,214.568,215.0559,214.5304,214.9715,20615.0
2022-09-20 15:30:00,229.09,229.8,228.74,229.73,25350.0,214.9715,215.6377,214.6431,215.572,25350.0
2022-09-20 15:40:00,229.7,229.87,229.34,229.54,46642.0,215.5439,215.7034,215.2061,215.3938,46642.0
2022-09-20 15:50:00,229.52,229.77,229.27,229.58,107927.0,215.375,215.6096,215.1404,215.4313,107927.0
2022-09-21 09:30:00,231.45,232.55,231.26,232.18,13903.0,217.186,218.2182,217.0077,217.8711,13903.0
2022-09-21 09:40:00,232.16,233.09,231.89,233.09,8871.0,217.8523,218.725,217.5989,218.725,8871.0
2022-09-21 09:50:00,233.0,233.09,232.65,232.65,3762.0,218.6405,218.725,218.3121,218.3121,3762.0
2022-09-21 10:00:00,232.72,233.91,232.48,233.91,10838.0,218.3778,219.4944,218.1526,219.4944,10838.0
2022-09-21 10:10:00,233.81,234.11,233.39,233.53,10246.0,219.4006,219.6821,219.0065,219.1379,10246.0
2022-09-21 10:20:00,233.74,234.08,233.23,233.91,8021.0,219.3349,219.654,218.8563,219.4944,8021.0
2022-09-21 10:30:00,234.0,234.1,233.46,233.74,4570.0,219.5789,219.6727,219.0722,219.3349,4570.0
2022-09-21 10:40:00,233.71,233.71,232.29,232.73,11290.0,219.3068,219.3068,217.9743,218.3872,11290.0
2022-09-21 10:50:00,232.65,233.11,232.65,232.85,6886.0,218.3121,218.7437,218.3121,218.4998,6886.0
2022-09-21 11:00:00,232.98,233.2,232.12,232.26,10587.0,218.6217,218.8282,217.8147,217.9461,10587.0
2022-09-21 11:10:00,232.18,232.4,231.85,232.04,19197.0,217.8711,218.0775,217.5614,217.7397,19197.0
2022-09-21 11:20:00,232.03,232.95,232.02,232.71,8570.0,217.7303,218.5936,217.7209,218.3684,8570.0
2022-09-21 11:30:00,232.71,232.77,232.46,232.67,7380.0,218.3684,218.4247,218.1338,218.3309,7380.0
2022-09-21 11:40:00,232.67,233.86,232.67,233.27,12600.0,218.3309,219.4475,218.3309,218.8939,12600.0
2022-09-21 11:50:00,233.16,233.46,233.07,233.23,4609.0,218.7907,219.0722,218.7062,218.8563,4609.0
2022-09-21 12:00:00,233.07,233.89,233.03,233.81,7506.0,218.7062,219.4757,218.6687,219.4006,7506.0
2022-09-21 12:10:00,233.91,234.31,233.85,234.02,16162.0,219.4944,219.8698,219.4381,219.5977,16162.0
2022-09-21 12:20:00,234.02,234.08,233.5,233.88,5412.0,219.5977,219.654,219.1097,219.4663,5412.0
2022-09-21 12:30:00,233.84,234.49,233.79,234.31,14124.0,219.4287,220.0387,219.3818,219.8698,14124.0
2022-09-21 12:40:00,234.31,234.48,233.79,233.79,7675.0,219.8698,220.0293,219.3818,219.3818,7675.0
2022-09-21 12:50:00,233.77,233.8,233.28,233.43,2149.0,219.3631,219.3912,218.9033,219.044,2149.0
2022-09-21 13:00:00,233.6,233.98,233.58,233.88,3486.0,219.2035,219.5601,219.1848,219.4663,3486.0
2022-09-21 13:10:00,233.79,234.21,233.79,234.1,1700.0,219.3818,219.7759,219.3818,219.6727,1700.0
2022-09-21 13:20:00,234.07,234.16,233.89,234.06,3851.0,219.6446,219.729,219.4757,219.6352,3851.0
2022-09-21 13:30:00,234.07,234.07,233.79,233.84,3347.0,219.6446,219.6446,219.3818,219.4287,3347.0
2022-09-21 13:40:00,233.85,234.16,233.83,233.89,5488.0,219.4381,219.729,219.4194,219.4757,5488.0
2022-09-21 13:50:00,233.89,234.12,233.57,234.12,7673.0,219.4757,219.6915,219.1754,219.6915,7673.0
2022-09-21 14:00:00,234.16,234.16,230.59,231.43,7459.0,219.729,219.729,216.379,217.1673,7459.0
2022-09-21 14:10:00,231.57,231.57,230.1,230.59,5305.0,217.2986,217.2986,215.9192,216.379,5305.0
2022-09-21 14:20:00,230.68,230.88,230.16,230.33,19555.0,216.4635,216.6512,215.9755,216.1351,19555.0
2022-09-21 14:30:00,230.35,232.09,229.87,231.31,18519.0,216.1538,217.7866,215.7034,217.0547,18519.0
2022-09-21 14:40:00,231.42,233.88,231.13,232.1,24776.0,217.1579,219.4663,216.8858,217.796,24776.0
2022-09-21 14:50:00,231.93,232.91,231.44,231.95,13673.0,217.6365,218.5561,217.1767,217.6552,13673.0
2022-09-21 15:00:00,232.1,232.39,231.13,231.13,15632.0,217.796,218.0681,216.8858,216.8858,15632.0
2022-09-21 15:10:00,230.95,231.64,229.5,230.8,14164.0,216.7169,217.3643,215.3562,216.5761,14164.0
2022-09-21 15:20:00,230.68,230.96,229.43,229.59,14514.0,216.4635,216.7262,215.2905,215.4407,14514.0
2022-09-21 15:30:00,229.49,229.97,228.54,228.7,25414.0,215.3468,215.7973,214.4554,214.6055,25414.0
2022-09-21 15:40:00,228.65,229.0,228.01,228.29,31840.0,214.5586,214.887,213.958,214.2208,31840.0
2022-09-21 15:50:00,228.44,228.74,227.76,227.76,57469.0,214.3615,214.6431,213.7235,213.7235,57469.0
2022-09-22 09:30:00,227.12,227.12,225.26,225.36,12027.0,213.1229,213.1229,211.3775,211.4714,12027.0
2022-09-22 09:40:00,225.31,226.19,224.98,225.76,9592.0,211.4244,212.2502,211.1148,211.8467,9592.0
2022-09-22 09:50:00,225.7,226.27,225.58,225.67,8461.0,211.7904,212.3253,211.6778,211.7623,8461.0
2022-09-22 10:00:00,225.68,226.84,225.66,226.68,12134.0,211.7716,212.8601,211.7529,212.71,12134.0
2022-09-22 10:10:00,226.69,227.44,226.23,226.31,4005.0,212.7194,213.4232,212.2877,212.3628,4005.0
2022-09-22 10:20:00,226.45,226.89,226.05,226.79,37406.0,212.4942,212.9071,212.1188,212.8132,37406.0
2022-09-22 10:30:00,226.81,227.2,226.36,226.77,5792.0,212.832,213.198,212.4097,212.7945,5792.0
2022-09-22 10:40:00,226.79,226.86,226.13,226.3,6242.0,212.8132,212.8789,212.1939,212.3534,6242.0
2022-09-22 10:50:00,226.09,226.24,225.83,225.9,5186.0,212.1564,212.2971,211.9124,211.9781,5186.0
2022-09-22 11:00:00,225.85,226.18,225.53,226.16,5853.0,211.9312,212.2408,211.6309,212.2221,5853.0
2022-09-22 11:10:00,226.05,226.05,225.69,225.71,4386.0,212.1188,212.1188,211.781,211.7998,4386.0
2022-09-22 11:20:00,225.54,225.59,225.05,225.17,7683.0,211.6403,211.6872,211.1805,211.2931,7683.0
2022-09-22 11:30:00,225.09,226.1,225.09,225.66,5937.0,211.218,212.1658,211.218,211.7529,5937.0
2022-09-22 11:40:00,225.56,225.69,225.07,225.44,7709.0,211.659,211.781,211.1992,211.5464,7709.0
2022-09-22 11:50:00,225.33,225.69,225.03,225.04,4727.0,211.4432,211.781,211.1617,211.1711,4727.0
2022-09-22 12:00:00,224.98,225.21,224.86,225.21,4797.0,211.1148,211.3306,211.0022,211.3306,4797.0
2022-09-22 12:10:00,225.16,225.3,224.91,225.3,4756.0,211.2837,211.4151,211.0491,211.4151,4756.0
2022-09-22 12:20:00,225.22,226.01,225.12,225.44,13748.0,211.34,212.0813,211.2461,211.5464,13748.0
2022-09-22 12:30:00,225.07,225.77,225.03,225.56,11804.0,211.1992,211.8561,211.1617,211.659,11804.0
2022-09-22 12:40:00,225.64,225.65,225.01,225.04,5584.0,211.7341,211.7435,211.1429,211.1711,5584.0
2022-09-22 12:50:00,225.01,225.3,224.51,224.51,13166.0,211.1429,211.4151,210.6737,210.6737,13166.0
2022-09-22 13:00:00,224.59,224.75,224.35,224.35,9586.0,210.7488,210.899,210.5236,210.5236,9586.0
2022-09-22 13:10:00,224.32,224.48,223.6,223.97,15222.0,210.4955,210.6456,209.8198,210.167,15222.0
2022-09-22 13:20:00,223.97,224.25,223.97,224.22,11016.0,210.167,210.4298,210.167,210.4016,11016.0
2022-09-22 13:30:00,224.37,225.14,224.37,224.98,5838.0,210.5424,211.2649,210.5424,211.1148,5838.0
2022-09-22 13:40:00,224.87,224.96,224.44,224.67,6668.0,211.0116,211.096,210.6081,210.8239,6668.0
2022-09-22 13:50:00,224.73,225.02,224.48,224.58,21940.0,210.8802,211.1523,210.6456,210.7394,21940.0
2022-09-22 14:00:00,224.49,224.63,224.11,224.43,11987.0,210.655,210.7863,210.2984,210.5987,11987.0
2022-09-22 14:10:00,224.58,224.71,224.2,224.49,7396.0,210.7394,210.8614,210.3828,210.655,7396.0
2022-09-22 14:20:00,224.52,224.59,224.18,224.53,11499.0,210.6831,210.7488,210.3641,210.6925,11499.0
2022-09-22 14:30:00,224.4,225.19,224.38,224.72,9451.0,210.5705,211.3118,210.5518,210.8708,9451.0
2022-09-22 14:40:00,224.85,224.85,224.33,224.34,9694.0,210.9928,210.9928,210.5048,210.5142,9694.0
2022-09-22 14:50:00,224.54,225.1,224.54,224.71,10192.0,210.7019,211.2274,210.7019,210.8614,10192.0
2022-09-22 15:00:00,224.7,225.34,224.7,225.19,14091.0,210.852,211.4526,210.852,211.3118,14091.0
2022-09-22 15:10:00,225.32,225.77,225.08,225.1,13114.0,211.4338,211.8561,211.2086,211.2274,13114.0
2022-09-22 15:20:00,224.98,225.17,224.74,225.17,15009.0,211.1148,211.2931,210.8896,211.2931,15009.0
2022-09-22 15:30:00,225.23,225.85,225.17,225.63,24048.0,211.3494,211.9312,211.2931,211.7247,24048.0
2022-09-22 15:40:00,225.71,226.4,225.63,226.4,22034.0,211.7998,212.4473,211.7247,212.4473,22034.0
2022-09-22 15:50:00,226.3,226.36,224.51,224.62,68272.0,212.3534,212.4097,210.6737,210.777,68272.0
2022-09-23 09:30:00,221.64,222.14,220.36,220.39,32157.0,207.9806,208.4498,206.7795,206.8077,32157.0
2022-09-23 09:40:00,220.28,221.53,219.76,219.77,39533.0,206.7044,207.8774,206.2165,206.2259,39533.0
2022-09-23 09:50:00,219.57,220.63,219.49,220.07,14339.0,206.0382,207.0329,205.9631,206.5074,14339.0
2022-09-23 10:00:00,220.11,220.58,219.86,220.18,14055.0,206.5449,206.9859,206.3103,206.6106,14055.0
2022-09-23 10:10:00,220.13,221.25,219.96,220.34,9296.0,206.5637,207.6147,206.4042,206.7607,9296.0
2022-09-23 10:20:00,220.44,220.5,219.66,220.38,14745.0,206.8546,206.9109,206.1226,206.7983,14745.0
2022-09-23 10:30:00,220.27,220.29,218.93,219.15,13872.0,206.695,206.7138,205.4376,205.6441,13872.0
2022-09-23 10:40:00,219.16,219.24,218.37,218.37,8412.0,205.6535,205.7285,204.9121,204.9121,8412.0
2022-09-23 10:50:00,218.43,218.83,218.18,218.18,17805.0,204.9684,205.3438,204.7339,204.7339,17805.0
2022-09-23 11:00:00,218.29,219.16,218.12,219.16,5973.0,204.8371,205.6535,204.6776,205.6535,5973.0
2022-09-23 11:10:00,219.08,219.43,218.81,219.43,6041.0,205.5784,205.9068,205.325,205.9068,6041.0
2022-09-23 11:20:00,219.46,219.73,218.97,218.97,6973.0,205.935,206.1883,205.4752,205.4752,6973.0
2022-09-23 11:30:00,218.99,219.36,218.65,218.65,9234.0,205.4939,205.8411,205.1749,205.1749,9234.0
2022-09-23 11:40:00,218.65,218.78,217.71,218.0,12396.0,205.1749,205.2969,204.2928,204.5649,12396.0
2022-09-23 11:50:00,218.12,218.18,217.64,218.0,22759.0,204.6776,204.7339,204.2271,204.5649,22759.0
2022-09-23 12:00:00,217.95,217.98,217.14,217.25,7946.0,204.518,204.5462,203.7579,203.8612,7946.0
2022-09-23 12:10:00,217.35,217.62,217.12,217.62,6015.0,203.955,204.2084,203.7392,204.2084,6015.0
2022-09-23 12:20:00,217.6,218.25,217.18,217.32,36203.0,204.1896,204.7995,203.7955,203.9269,36203.0
2022-09-23 12:30:00,217.33,217.33,216.78,217.04,4472.0,203.9362,203.9362,203.4201,203.6641,4472.0
2022-09-23 12:40:00,217.05,217.7,216.92,217.7,9704.0,203.6735,204.2834,203.5515,204.2834,9704.0
2022-09-23 12:50:00,217.74,218.16,217.69,218.16,6678.0,204.321,204.7151,204.2741,204.7151,6678.0
2022-09-23 13:00:00,218.04,218.39,217.75,217.93,8263.0,204.6025,204.9309,204.3304,204.4993,8263.0
2022-09-23 13:10:00,218.09,218.53,218.02,218.53,4136.0,204.6494,205.0623,204.5837,205.0623,4136.0
2022-09-23 13:20:00,218.51,218.61,217.9,217.9,9731.0,205.0435,205.1374,204.4711,204.4711,9731.0
2022-09-23 13:30:00,217.91,218.16,217.78,217.81,6983.0,204.4805,204.7151,204.3585,204.3867,6983.0
2022-09-23 13:40:00,217.69,218.34,217.45,218.09,6748.0,204.2741,204.884,204.0488,204.6494,6748.0
2022-09-23 13:50:00,218.13,218.13,217.37,217.51,11644.0,204.6869,204.6869,203.9738,204.1051,11644.0
2022-09-23 14:00:00,217.5,217.75,217.02,217.02,18340.0,204.0958,204.3304,203.6453,203.6453,18340.0
2022-09-23 14:10:00,217.05,217.17,216.19,216.31,8564.0,203.6735,203.7861,202.8665,202.9791,8564.0
2022-09-23 14:20:00,216.32,217.47,216.32,217.29,14153.0,202.9885,204.0676,202.9885,203.8987,14153.0
2022-09-23 14:30:00,217.32,217.33,216.57,216.66,10426.0,203.9269,203.9362,203.2231,203.3075,10426.0
2022-09-23 14:40:00,216.67,216.87,216.44,216.77,16719.0,203.3169,203.5046,203.1011,203.4107,16719.0
2022-09-23 14:50:00,216.62,216.71,216.05,216.11,13697.0,203.27,203.3544,202.7351,202.7914,13697.0
2022-09-23 15:00:00,216.13,217.3,216.03,216.91,17278.0,202.8102,203.9081,202.7164,203.5421,17278.0
2022-09-23 15:10:00,216.91,217.44,216.57,217.26,20326.0,203.5421,204.0395,203.2231,203.8706,20326.0
2022-09-23 15:20:00,217.2,217.6,216.62,216.85,37459.0,203.8142,204.1896,203.27,203.4858,37459.0
2022-09-23 15:30:00,216.88,217.31,216.61,217.31,32673.0,203.514,203.9175,203.2606,203.9175,32673.0
2022-09-23 15:40:00,217.23,217.54,216.93,217.03,35527.0,203.8424,204.1333,203.5609,203.6547,35527.0
2022-09-23 15:50:00,216.92,217.69,216.73,217.67,131361.0,203.5515,204.2741,203.3732,204.2553,131361.0
2022-09-26 09:30:00,216.37,217.5,216.01,217.22,23118.0,203.0354,204.0958,202.6976,203.833,23118.0
2022-09-26 09:40:00,217.43,217.43,216.03,216.9,14405.0,204.0301,204.0301,202.7164,203.5327,14405.0
2022-09-26 09:50:00,217.16,217.36,216.15,216.27,16721.0,203.7767,203.9644,202.829,202.9416,16721.0
2022-09-26 10:00:00,216.36,216.82,215.2,215.2,23961.0,203.026,203.4577,201.9375,201.9375,23961.0
2022-09-26 10:10:00,215.1,216.57,214.7,216.37,22411.0,201.8437,203.2231,201.4683,203.0354,22411.0
2022-09-26 10:20:00,216.57,216.95,215.97,216.56,9071.0,203.2231,203.5797,202.6601,203.2137,9071.0
2022-09-26 10:30:00,216.56,216.56,215.76,216.13,19887.0,203.2137,203.2137,202.463,202.8102,19887.0
2022-09-26 10:40:00,216.2,216.3,214.71,214.88,22434.0,202.8759,202.9697,201.4777,201.6372,22434.0
2022-09-26 10:50:00,214.76,215.61,214.4,215.22,24574.0,201.5246,202.3222,201.1868,201.9563,24574.0
2022-09-26 11:00:00,215.26,215.29,214.18,214.18,20998.0,201.9938,202.022,200.9804,200.9804,20998.0
2022-09-26 11:10:00,214.16,214.17,213.63,213.63,15570.0,200.9616,200.971,200.4643,200.4643,15570.0
2022-09-26 11:20:00,213.58,213.77,213.06,213.16,18361.0,200.4173,200.5956,199.9294,200.0232,18361.0
2022-09-26 11:30:00,213.09,213.96,213.09,213.91,9638.0,199.9575,200.7739,199.9575,200.727,9638.0
2022-09-26 11:40:00,214.02,214.55,213.55,214.22,10088.0,200.8302,201.3276,200.3892,201.0179,10088.0
2022-09-26 11:50:00,214.25,214.93,214.21,214.58,7032.0,201.0461,201.6841,201.0085,201.3557,7032.0
2022-09-26 12:00:00,214.56,214.84,214.18,214.84,11006.0,201.3369,201.5997,200.9804,201.5997,11006.0
2022-09-26 12:10:00,214.88,215.6,214.82,215.35,12258.0,201.6372,202.3129,201.5809,202.0783,12258.0
2022-09-26 12:20:00,215.34,215.4,214.41,214.61,10484.0,202.0689,202.1252,201.1962,201.3839,10484.0
2022-09-26 12:30:00,214.64,214.66,214.28,214.3,5293.0,201.412,201.4308,201.0742,201.093,5293.0
2022-09-26 12:40:00,214.38,214.75,214.23,214.38,11514.0,201.168,201.5152,201.0273,201.168,11514.0
2022-09-26 12:50:00,214.33,214.75,214.33,214.69,9076.0,201.1211,201.5152,201.1211,201.4589,9076.0
2022-09-26 13:00:00,214.49,214.51,213.63,213.79,8903.0,201.2713,201.29,200.4643,200.6144,8903.0
2022-09-26 13:10:00,213.8,213.81,213.15,213.27,10972.0,200.6238,200.6332,200.0138,200.1264,10972.0
2022-09-26 13:20:00,213.18,213.27,212.68,213.06,12697.0,200.042,200.1264,199.5728,199.9294,12697.0
2022-09-26 13:30:00,213.07,214.02,213.06,213.94,13590.0,199.9388,200.8302,199.9294,200.7552,13590.0
2022-09-26 13:40:00,213.92,213.96,213.43,213.68,14487.0,200.7364,200.7739,200.2766,200.5112,14487.0
2022-09-26 13:50:00,213.7,214.03,213.44,213.52,14109.0,200.5299,200.8396,200.286,200.361,14109.0
2022-09-26 14:00:00,213.42,214.53,213.37,214.35,7272.0,200.2672,201.3088,200.2203,201.1399,7272.0
2022-09-26 14:10:00,214.41,214.48,214.1,214.11,7191.0,201.1962,201.2619,200.9053,200.9147,7191.0
2022-09-26 14:20:00,214.1,214.17,213.27,213.37,13912.0,200.9053,200.971,200.1264,200.2203,13912.0
2022-09-26 14:30:00,213.34,213.67,213.22,213.63,15854.0,200.1921,200.5018,200.0795,200.4643,15854.0
2022-09-26 14:40:00,213.71,214.69,213.46,214.56,17776.0,200.5393,201.4589,200.3047,201.3369,17776.0
2022-09-26 14:50:00,214.5,214.54,214.15,214.32,18407.0,201.2806,201.3182,200.9522,201.1117,18407.0
2022-09-26 15:00:00,214.27,214.54,213.91,214.37,24713.0,201.0648,201.3182,200.727,201.1587,24713.0
2022-09-26 15:10:00,214.37,214.47,213.82,214.23,22756.0,201.1587,201.2525,200.6426,201.0273,22756.0
2022-09-26 15:20:00,214.1,214.39,213.9,214.36,25900.0,200.9053,201.1774,200.7176,201.1493,25900.0
2022-09-26 15:30:00,214.3,214.98,213.93,214.69,45055.0,201.093,201.7311,200.7458,201.4589,45055.0
2022-09-26 15:40:00,214.67,215.56,214.63,215.5,43225.0,201.4402,202.2753,201.4026,202.219,43225.0
2022-09-26 15:50:00,215.46,216.14,214.59,214.83,144721.0,202.1815,202.8196,201.3651,201.5903,144721.0
2022-09-27 09:30:00,215.0,216.94,214.66,215.95,28885.0,201.7498,203.5703,201.4308,202.6413,28885.0
2022-09-27 09:40:00,216.1,216.71,215.24,215.71,16096.0,202.782,203.3544,201.975,202.4161,16096.0
2022-09-27 09:50:00,215.66,215.88,214.83,215.19,25533.0,202.3692,202.5756,201.5903,201.9281,25533.0
2022-09-27 10:00:00,215.14,215.16,213.49,213.9,28679.0,201.8812,201.9,200.3329,200.7176,28679.0
2022-09-27 10:10:00,213.81,214.42,213.79,214.03,18341.0,200.6332,201.2056,200.6144,200.8396,18341.0
2022-09-27 10:20:00,213.97,215.06,213.97,214.22,13152.0,200.7833,201.8061,200.7833,201.0179,13152.0
2022-09-27 10:30:00,214.44,215.78,214.44,215.39,10152.0,201.2243,202.4818,201.2243,202.1158,10152.0
2022-09-27 10:40:00,215.31,216.64,215.21,216.46,10752.0,202.0407,203.2888,201.9469,203.1199,10752.0
2022-09-27 10:50:00,216.4,216.57,216.03,216.14,9904.0,203.0636,203.2231,202.7164,202.8196,9904.0
2022-09-27 11:00:00,216.19,216.46,215.57,216.38,12178.0,202.8665,203.1199,202.2847,203.0448,12178.0
2022-09-27 11:10:00,216.43,216.43,215.6,215.65,12794.0,203.0917,203.0917,202.3129,202.3598,12794.0
2022-09-27 11:20:00,215.62,215.68,214.18,214.31,8663.0,202.3316,202.3879,200.9804,201.1024,8663.0
2022-09-27 11:30:00,214.34,214.97,214.27,214.55,9016.0,201.1305,201.7217,201.0648,201.3276,9016.0
2022-09-27 11:40:00,214.44,214.62,213.86,213.98,10749.0,201.2243,201.3933,200.6801,200.7927,10749.0
2022-09-27 11:50:00,214.15,214.25,213.35,213.47,5843.0,200.9522,201.0461,200.2015,200.3141,5843.0
2022-09-27 12:00:00,213.35,213.69,213.11,213.21,5885.0,200.2015,200.5206,199.9763,200.0701,5885.0
2022-09-27 12:10:00,213.13,213.13,211.73,211.77,15654.0,199.9951,199.9951,198.6814,198.7189,15654.0
2022-09-27 12:20:00,211.73,212.38,211.66,212.11,9686.0,198.6814,199.2913,198.6157,199.0379,9686.0
2022-09-27 12:30:00,212.39,212.6,211.88,211.88,7353.0,199.3007,199.4977,198.8221,198.8221,7353.0
2022-09-27 12:40:00,211.86,212.38,211.85,212.31,4609.0,198.8033,199.2913,198.794,199.2256,4609.0
2022-09-27 12:50:00,212.3,212.84,211.87,212.58,9033.0,199.2162,199.723,198.8127,199.479,9033.0
2022-09-27 13:00:00,212.53,212.53,211.94,212.2,11700.0,199.4321,199.4321,198.8784,199.1224,11700.0
2022-09-27 13:10:00,212.0,212.41,211.77,212.38,10421.0,198.9347,199.3195,198.7189,199.2913,10421.0
2022-09-27 13:20:00,212.32,213.11,212.29,212.96,23121.0,199.235,199.9763,199.2068,199.8356,23121.0
2022-09-27 13:30:00,212.86,213.21,212.49,212.49,6052.0,199.7417,200.0701,199.3945,199.3945,6052.0
2022-09-27 13:40:00,212.49,212.49,212.03,212.05,6865.0,199.3945,199.3945,198.9629,198.9816,6865.0
2022-09-27 13:50:00,212.04,212.6,211.95,212.6,8469.0,198.9723,199.4977,198.8878,199.4977,8469.0
2022-09-27 14:00:00,212.72,213.3,212.72,213.0,7683.0,199.6103,200.1546,199.6103,199.8731,7683.0
2022-09-27 14:10:00,212.89,212.89,212.25,212.4,7932.0,199.7699,199.7699,199.1693,199.3101,7932.0
2022-09-27 14:20:00,212.37,212.92,212.25,212.89,7990.0,199.2819,199.798,199.1693,199.7699,7990.0
2022-09-27 14:30:00,212.82,213.69,212.57,213.56,8273.0,199.7042,200.5206,199.4696,200.3986,8273.0
2022-09-27 14:40:00,213.63,213.87,213.14,213.44,8944.0,200.4643,200.6895,200.0045,200.286,8944.0
2022-09-27 14:50:00,213.32,214.28,213.32,214.27,26556.0,200.1734,201.0742,200.1734,201.0648,26556.0
2022-09-27 15:00:00,214.19,214.37,213.69,214.24,34533.0,200.9898,201.1587,200.5206,201.0367,34533.0
2022-09-27 15:10:00,214.26,214.33,213.7,214.33,16402.0,201.0554,201.1211,200.5299,201.1211,16402.0
2022-09-27 15:20:00,214.29,214.36,213.34,213.77,20769.0,201.0836,201.1493,200.1921,200.5956,20769.0
2022-09-27 15:30:00,213.84,213.85,212.93,213.08,17928.0,200.6613,200.6707,199.8074,199.9482,17928.0
2022-09-27 15:40:00,212.97,213.88,212.9,213.87,27856.0,199.8449,200.6989,199.7793,200.6895,27856.0
2022-09-27 15:50:00,213.8,214.25,213.62,213.88,98266.0,200.6238,201.0461,200.4549,200.6989,98266.0
2022-09-28 09:30:00,212.6,213.42,212.27,212.96,34175.0,199.4977,200.2672,199.1881,199.8356,34175.0
2022-09-28 09:40:00,213.13,214.39,212.99,213.82,15157.0,199.9951,201.1774,199.8637,200.6426,15157.0
2022-09-28 09:50:00,213.77,214.46,213.42,213.98,12670.0,200.5956,201.2431,200.2672,200.7927,12670.0
2022-09-28 10:00:00,214.05,215.05,213.42,213.52,11674.0,200.8584,201.7968,200.2672,200.361,11674.0
2022-09-28 10:10:00,213.67,213.84,213.13,213.73,10784.0,200.5018,200.6613,199.9951,200.5581,10784.0
2022-09-28 10:20:00,213.88,214.69,213.71,214.42,15476.0,200.6989,201.4589,200.5393,201.2056,15476.0
2022-09-28 10:30:00,214.51,215.3,214.19,214.72,15299.0,201.29,202.0313,200.9898,201.4871,15299.0
2022-09-28 10:40:00,214.83,216.39,214.83,216.39,22542.0,201.5903,203.0542,201.5903,203.0542,22542.0
2022-09-28 10:50:00,216.25,216.25,215.12,215.32,11173.0,202.9228,202.9228,201.8624,202.0501,11173.0
2022-09-28 11:00:00,215.16,215.18,214.61,215.01,34628.0,201.9,201.9187,201.3839,201.7592,34628.0
2022-09-28 11:10:00,214.86,215.78,214.8,215.38,9945.0,201.6185,202.4818,201.5622,202.1064,9945.0
2022-09-28 11:20:00,215.48,216.13,215.48,215.58,9592.0,202.2003,202.8102,202.2003,202.2941,9592.0
2022-09-28 11:30:00,215.58,216.01,215.43,215.49,22179.0,202.2941,202.6976,202.1533,202.2096,22179.0
2022-09-28 11:40:00,215.52,216.28,215.34,215.95,9769.0,202.2378,202.9509,202.0689,202.6413,9769.0
2022-09-28 11:50:00,215.8,216.39,215.8,216.32,5061.0,202.5005,203.0542,202.5005,202.9885,5061.0
2022-09-28 12:00:00,216.31,216.86,216.29,216.57,6742.0,202.9791,203.4952,202.9603,203.2231,6742.0
2022-09-28 12:10:00,216.58,217.12,216.57,217.12,7673.0,203.2325,203.7392,203.2231,203.7392,7673.0
2022-09-28 12:20:00,217.28,217.28,216.74,216.81,4335.0,203.8893,203.8893,203.3826,203.4483,4335.0
2022-09-28 12:30:00,216.78,216.9,216.28,216.28,7230.0,203.4201,203.5327,202.9509,202.9509,7230.0
2022-09-28 12:40:00,216.32,216.97,216.32,216.9,5498.0,202.9885,203.5984,202.9885,203.5327,5498.0
2022-09-28 12:50:00,216.82,217.04,216.73,216.91,3863.0,203.4577,203.6641,203.3732,203.5421,3863.0
2022-09-28 13:00:00,216.97,217.22,216.63,217.15,16364.0,203.5984,203.833,203.2794,203.7673,16364.0
2022-09-28 13:10:00,217.14,217.15,216.56,216.66,8178.0,203.7579,203.7673,203.2137,203.3075,8178.0
2022-09-28 13:20:00,216.64,216.78,216.01,216.26,7948.0,203.2888,203.4201,202.6976,202.9322,7948.0
2022-09-28 13:30:00,216.28,216.62,216.28,216.61,4636.0,202.9509,203.27,202.9509,203.2606,4636.0
2022-09-28 13:40:00,216.69,216.79,215.98,216.11,6685.0,203.3357,203.4295,202.6694,202.7914,6685.0
2022-09-28 13:50:00,216.08,216.43,215.91,216.19,11409.0,202.7633,203.0917,202.6038,202.8665,11409.0
2022-09-28 14:00:00,216.24,216.52,216.11,216.5,6428.0,202.9134,203.1762,202.7914,203.1574,6428.0
2022-09-28 14:10:00,216.47,216.5,216.02,216.14,6051.0,203.1292,203.1574,202.707,202.8196,6051.0
2022-09-28 14:20:00,216.05,216.05,215.65,215.79,6610.0,202.7351,202.7351,202.3598,202.4911,6610.0
2022-09-28 14:30:00,215.88,216.62,215.88,216.42,8547.0,202.5756,203.27,202.5756,203.0823,8547.0
2022-09-28 14:40:00,216.41,216.47,215.96,216.24,5917.0,203.0729,203.1292,202.6507,202.9134,5917.0
2022-09-28 14:50:00,216.27,216.6,216.27,216.31,4907.0,202.9416,203.2512,202.9416,202.9791,4907.0
2022-09-28 15:00:00,216.28,216.89,216.28,216.67,8409.0,202.9509,203.5234,202.9509,203.3169,8409.0
2022-09-28 15:10:00,216.59,216.92,216.49,216.75,7013.0,203.2418,203.5515,203.148,203.392,7013.0
2022-09-28 15:20:00,216.77,217.34,216.66,217.31,18331.0,203.4107,203.9456,203.3075,203.9175,18331.0
2022-09-28 15:30:00,217.34,218.12,217.34,217.61,32619.0,203.9456,204.6776,203.9456,204.199,32619.0
2022-09-28 15:40:00,217.68,218.31,217.67,218.16,22986.0,204.2647,204.8558,204.2553,204.7151,22986.0
2022-09-28 15:50:00,218.04,218.04,216.59,216.74,109521.0,204.6025,204.6025,203.2418,203.3826,109521.0
2022-09-29 09:30:00,214.4,215.65,213.57,214.97,18716.0,201.1868,202.3598,200.408,201.7217,18716.0
2022-09-29 09:40:00,214.61,214.77,213.27,213.77,9549.0,201.3839,201.534,200.1264,200.5956,9549.0
2022-09-29 09:50:00,213.8,214.86,213.74,214.78,13852.0,200.6238,201.6185,200.5675,201.5434,13852.0
2022-09-29 10:00:00,214.7,214.78,213.4,214.45,27766.0,201.4683,201.5434,200.2484,201.2337,27766.0
2022-09-29 10:10:00,214.47,214.55,213.59,213.9,19089.0,201.2525,201.3276,200.4267,200.7176,19089.0
2022-09-29 10:20:00,213.79,214.55,213.62,214.45,13428.0,200.6144,201.3276,200.4549,201.2337,13428.0
2022-09-29 10:30:00,214.45,214.46,213.18,213.67,13310.0,201.2337,201.2431,200.042,200.5018,13310.0
2022-09-29 10:40:00,213.58,214.47,213.58,214.37,5530.0,200.4173,201.2525,200.4173,201.1587,5530.0
2022-09-29 10:50:00,214.36,215.06,214.36,214.91,7741.0,201.1493,201.8061,201.1493,201.6654,7741.0
2022-09-29 11:00:00,214.78,216.05,214.71,216.02,10084.0,201.5434,202.7351,201.4777,202.707,10084.0
2022-09-29 11:10:00,215.92,216.15,215.02,215.14,13093.0,202.6131,202.829,201.7686,201.8812,13093.0
2022-09-29 11:20:00,215.06,215.06,214.05,214.7,18240.0,201.8061,201.8061,200.8584,201.4683,18240.0
2022-09-29 11:30:00,214.62,215.03,214.36,214.72,7304.0,201.3933,201.778,201.1493,201.4871,7304.0
2022-09-29 11:40:00,214.63,215.14,214.52,214.75,8355.0,201.4026,201.8812,201.2994,201.5152,8355.0
2022-09-29 11:50:00,214.72,215.24,214.68,214.98,7758.0,201.4871,201.975,201.4496,201.7311,7758.0
2022-09-29 12:00:00,214.89,215.08,214.55,214.88,13928.0,201.6466,201.8249,201.3276,201.6372,13928.0
2022-09-29 12:10:00,214.88,214.92,214.05,214.06,11919.0,201.6372,201.6748,200.8584,200.8678,11919.0
2022-09-29 12:20:00,214.29,214.3,213.95,214.19,6238.0,201.0836,201.093,200.7645,200.9898,6238.0
2022-09-29 12:30:00,214.12,214.69,214.12,214.51,8929.0,200.9241,201.4589,200.9241,201.29,8929.0
2022-09-29 12:40:00,214.5,214.68,213.95,214.16,6993.0,201.2806,201.4496,200.7645,200.9616,6993.0
2022-09-29 12:50:00,214.08,214.24,213.9,214.08,4722.0,200.8865,201.0367,200.7176,200.8865,4722.0
2022-09-29 13:00:00,214.03,214.03,213.41,213.6,8112.0,200.8396,200.8396,200.2578,200.4361,8112.0
2022-09-29 13:10:00,213.55,213.87,213.55,213.64,7201.0,200.3892,200.6895,200.3892,200.4736,7201.0
2022-09-29 13:20:00,213.58,213.77,213.4,213.47,5782.0,200.4173,200.5956,200.2484,200.3141,5782.0
2022-09-29 13:30:00,213.5,213.73,213.34,213.6,8946.0,200.3423,200.5581,200.1921,200.4361,8946.0
2022-09-29 13:40:00,213.55,213.55,213.11,213.16,4942.0,200.3892,200.3892,199.9763,200.0232,4942.0
2022-09-29 13:50:00,213.08,213.08,212.71,212.71,8299.0,199.9482,199.9482,199.601,199.601,8299.0
2022-09-29 14:00:00,212.72,213.42,212.53,213.29,9415.0,199.6103,200.2672,199.4321,200.1452,9415.0
2022-09-29 14:10:00,213.26,213.26,212.8,212.8,5536.0,200.1171,200.1171,199.6854,199.6854,5536.0
2022-09-29 14:20:00,212.8,213.33,212.78,213.2,6623.0,199.6854,200.1828,199.6666,200.0608,6623.0
2022-09-29 14:30:00,213.21,213.96,213.2,213.82,13155.0,200.0701,200.7739,200.0608,200.6426,13155.0
2022-09-29 14:40:00,213.78,213.82,213.55,213.64,19494.0,200.605,200.6426,200.3892,200.4736,19494.0
2022-09-29 14:50:00,213.61,213.69,213.39,213.47,12328.0,200.4455,200.5206,200.2391,200.3141,12328.0
2022-09-29 15:00:00,213.62,214.04,213.6,213.77,7333.0,200.4549,200.849,200.4361,200.5956,7333.0
2022-09-29 15:10:00,213.67,214.45,213.54,214.29,9769.0,200.5018,201.2337,200.3798,201.0836,9769.0
2022-09-29 15:20:00,214.25,214.71,214.11,214.58,17895.0,201.0461,201.4777,200.9147,201.3557,17895.0
2022-09-29 15:30:00,214.53,215.45,214.45,215.11,19745.0,201.3088,202.1721,201.2337,201.8531,19745.0
2022-09-29 15:40:00,215.05,215.17,214.52,214.74,13858.0,201.7968,201.9094,201.2994,201.5059,13858.0
2022-09-29 15:50:00,214.71,214.92,214.3,214.75,52020.0,201.4777,201.6748,201.093,201.5152,52020.0
2022-09-30 09:30:00,214.0,214.0,210.5,210.74,23373.0,200.8115,200.8115,197.5272,197.7524,23373.0
2022-09-30 09:40:00,210.89,212.65,210.56,212.12,14776.0,197.8931,199.5447,197.5835,199.0473,14776.0
2022-09-30 09:50:00,212.23,214.71,212.13,214.33,4968.0,199.1505,201.4777,199.0567,201.1211,4968.0
2022-09-30 10:00:00,214.35,214.52,213.65,213.86,8917.0,201.1399,201.2994,200.483,200.6801,8917.0
2022-09-30 10:10:00,213.78,214.2,213.13,213.88,5430.0,200.605,200.9991,199.9951,200.6989,5430.0
2022-09-30 10:20:00,213.79,213.88,213.15,213.31,5028.0,200.6144,200.6989,200.0138,200.164,5028.0
2022-09-30 10:30:00,213.39,214.46,213.3,214.0,7215.0,200.2391,201.2431,200.1546,200.8115,7215.0
2022-09-30 10:40:00,213.99,214.09,212.97,213.56,18292.0,200.8021,200.8959,199.8449,200.3986,18292.0
2022-09-30 10:50:00,213.56,213.83,212.83,213.07,4905.0,200.3986,200.6519,199.7136,199.9388,4905.0
2022-09-30 11:00:00,213.13,213.95,212.62,213.79,9578.0,199.9951,200.7645,199.5165,200.6144,9578.0
2022-09-30 11:10:00,213.53,213.8,213.2,213.8,34321.0,200.3704,200.6238,200.0608,200.6238,34321.0
2022-09-30 11:20:00,213.81,214.02,213.24,213.44,8844.0,200.6332,200.8302,200.0983,200.286,8844.0
2022-09-30 11:30:00,213.5,213.66,212.75,212.75,7292.0,200.3423,200.4924,199.6385,199.6385,7292.0
2022-09-30 11:40:00,212.81,212.81,212.03,212.17,10192.0,199.6948,199.6948,198.9629,199.0942,10192.0
2022-09-30 11:50:00,212.09,212.3,211.99,212.3,6067.0,199.0192,199.2162,198.9253,199.2162,6067.0
2022-09-30 12:00:00,212.19,212.21,211.75,211.86,7544.0,199.113,199.1318,198.7001,198.8033,7544.0
2022-09-30 12:10:00,211.86,211.99,211.61,211.8,8904.0,198.8033,198.9253,198.5688,198.747,8904.0
2022-09-30 12:20:00,211.7,212.01,211.34,211.92,5540.0,198.6532,198.9441,198.3154,198.8596,5540.0
2022-09-30 12:30:00,211.89,212.44,211.88,212.44,7250.0,198.8315,199.3476,198.8221,199.3476,7250.0
2022-09-30 12:40:00,212.44,212.51,211.94,211.94,9310.0,199.3476,199.4133,198.8784,198.8784,9310.0
2022-09-30 12:50:00,212.0,212.08,211.61,211.78,7347.0,198.9347,199.0098,198.5688,198.7283,7347.0
2022-09-30 13:00:00,211.76,211.87,211.44,211.83,4997.0,198.7095,198.8127,198.4092,198.7752,4997.0
2022-09-30 13:10:00,211.92,212.24,211.5,211.59,14668.0,198.8596,199.1599,198.4655,198.55,14668.0
2022-09-30 13:20:00,211.53,211.77,211.45,211.68,11239.0,198.4937,198.7189,198.4186,198.6344,11239.0
2022-09-30 13:30:00,211.63,211.77,211.08,211.08,13024.0,198.5875,198.7189,198.0714,198.0714,13024.0
2022-09-30 13:40:00,211.07,211.13,210.79,210.82,5840.0,198.062,198.1183,197.7993,197.8274,5840.0
2022-09-30 13:50:00,210.83,211.25,210.82,210.93,32624.0,197.8368,198.2309,197.8274,197.9307,32624.0
2022-09-30 14:00:00,210.86,211.21,210.79,211.09,9917.0,197.865,198.1934,197.7993,198.0808,9917.0
2022-09-30 14:10:00,211.1,211.32,211.03,211.12,17491.0,198.0902,198.2966,198.0245,198.109,17491.0
2022-09-30 14:20:00,211.16,211.32,210.74,210.8,5566.0,198.1465,198.2966,197.7524,197.8087,5566.0
2022-09-30 14:30:00,210.74,211.06,210.71,210.89,12346.0,197.7524,198.0526,197.7242,197.8931,12346.0
2022-09-30 14:40:00,210.88,210.89,210.1,210.38,5341.0,197.8837,197.8931,197.1518,197.4146,5341.0
2022-09-30 14:50:00,210.42,210.56,210.08,210.24,6647.0,197.4521,197.5835,197.133,197.2832,6647.0
2022-09-30 15:00:00,210.17,210.67,210.16,210.23,12491.0,197.2175,197.6867,197.2081,197.2738,12491.0
2022-09-30 15:10:00,210.18,210.65,210.0,210.22,19273.0,197.2269,197.6679,197.058,197.2644,19273.0
2022-09-30 15:20:00,210.22,210.57,209.85,210.51,17535.0,197.2644,197.5928,196.9172,197.5365,17535.0
2022-09-30 15:30:00,210.7,210.82,210.1,210.38,18253.0,197.7148,197.8274,197.1518,197.4146,18253.0
2022-09-30 15:40:00,210.34,210.81,210.34,210.63,18115.0,197.377,197.8181,197.377,197.6491,18115.0
2022-09-30 15:50:00,210.48,210.48,209.59,209.83,102552.0,197.5084,197.5084,196.6732,196.8985,102552.0
2022-10-03 09:30:00,211.41,213.25,211.14,213.22,22493.0,198.3811,200.1077,198.1277,200.0795,22493.0
2022-10-03 09:40:00,212.9,213.71,211.81,213.54,7396.0,199.7793,200.5393,198.7564,200.3798,7396.0
2022-10-03 09:50:00,213.37,213.52,212.58,213.15,6516.0,200.2203,200.361,199.479,200.0138,6516.0
2022-10-03 10:00:00,213.12,216.18,213.12,215.66,12718.0,199.9857,202.8571,199.9857,202.3692,12718.0
2022-10-03 10:10:00,215.46,215.96,215.33,215.9,5494.0,202.1815,202.6507,202.0595,202.5944,5494.0
2022-10-03 10:20:00,215.84,216.31,215.7,215.78,5648.0,202.5381,202.9791,202.4067,202.4818,5648.0
2022-10-03 10:30:00,215.84,216.03,215.27,215.27,5901.0,202.5381,202.7164,202.0032,202.0032,5901.0
2022-10-03 10:40:00,215.22,216.14,215.09,216.14,6153.0,201.9563,202.8196,201.8343,202.8196,6153.0
2022-10-03 10:50:00,216.1,216.43,215.84,216.08,18892.0,202.782,203.0917,202.5381,202.7633,18892.0
2022-10-03 11:00:00,216.04,216.92,215.65,216.86,8458.0,202.7257,203.5515,202.3598,203.4952,8458.0
2022-10-03 11:10:00,216.87,216.89,216.45,216.47,8651.0,203.5046,203.5234,203.1105,203.1292,8651.0
2022-10-03 11:20:00,216.38,216.81,216.01,216.81,14568.0,203.0448,203.4483,202.6976,203.4483,14568.0
2022-10-03 11:30:00,216.83,217.21,216.52,216.68,9291.0,203.4671,203.8236,203.1762,203.3263,9291.0
2022-10-03 11:40:00,216.39,216.54,216.18,216.39,6176.0,203.0542,203.1949,202.8571,203.0542,6176.0
2022-10-03 11:50:00,216.47,216.72,215.65,216.11,5198.0,203.1292,203.3638,202.3598,202.7914,5198.0
2022-10-03 12:00:00,216.19,216.42,216.18,216.42,3468.0,202.8665,203.0823,202.8571,203.0823,3468.0
2022-10-03 12:10:00,216.48,216.79,216.34,216.48,4151.0,203.1386,203.4295,203.0072,203.1386,4151.0
2022-10-03 12:20:00,216.49,216.58,215.65,215.66,4582.0,203.148,203.2325,202.3598,202.3692,4582.0
2022-10-03 12:30:00,215.55,216.03,215.54,215.76,6630.0,202.2659,202.7164,202.2566,202.463,6630.0
2022-10-03 12:40:00,215.86,215.96,215.58,215.87,3416.0,202.5568,202.6507,202.2941,202.5662,3416.0
2022-10-03 12:50:00,215.81,215.96,215.59,215.96,3172.0,202.5099,202.6507,202.3035,202.6507,3172.0
2022-10-03 13:00:00,216.0,216.2,215.89,216.12,3175.0,202.6882,202.8759,202.585,202.8008,3175.0
2022-10-03 13:10:00,216.05,216.06,215.84,215.97,3665.0,202.7351,202.7445,202.5381,202.6601,3665.0
2022-10-03 13:20:00,216.01,216.78,216.01,216.11,6357.0,202.6976,203.4201,202.6976,202.7914,6357.0
2022-10-03 13:30:00,216.16,216.89,216.16,216.86,4234.0,202.8383,203.5234,202.8383,203.4952,4234.0
2022-10-03 13:40:00,216.89,217.14,216.85,216.99,3755.0,203.5234,203.7579,203.4858,203.6172,3755.0
2022-10-03 13:50:00,216.93,216.93,216.61,216.69,4473.0,203.5609,203.5609,203.2606,203.3357,4473.0
2022-10-03 14:00:00,216.78,217.19,216.78,216.96,3527.0,203.4201,203.8049,203.4201,203.589,3527.0
2022-10-03 14:10:00,216.99,217.11,216.89,217.01,6419.0,203.6172,203.7298,203.5234,203.636,6419.0
2022-10-03 14:20:00,216.97,217.9,216.92,217.9,15494.0,203.5984,204.4711,203.5515,204.4711,15494.0
2022-10-03 14:30:00,217.8,217.8,217.54,217.68,3629.0,204.3773,204.3773,204.1333,204.2647,3629.0
2022-10-03 14:40:00,217.83,218.16,217.74,217.96,8959.0,204.4054,204.7151,204.321,204.5274,8959.0
2022-10-03 14:50:00,218.03,218.44,218.02,218.19,9684.0,204.5931,204.9778,204.5837,204.7432,9684.0
2022-10-03 15:00:00,218.09,218.16,217.9,218.0,6005.0,204.6494,204.7151,204.4711,204.5649,6005.0
2022-10-03 15:10:00,217.94,217.99,217.2,217.57,8714.0,204.5086,204.5556,203.8142,204.1614,8714.0
2022-10-03 15:20:00,217.58,217.9,217.57,217.57,7849.0,204.1708,204.4711,204.1614,204.1614,7849.0
2022-10-03 15:30:00,217.57,217.66,217.23,217.32,14048.0,204.1614,204.2459,203.8424,203.9269,14048.0
2022-10-03 15:40:00,217.23,217.27,216.65,216.81,20984.0,203.8424,203.8799,203.2981,203.4483,20984.0
2022-10-03 15:50:00,216.67,216.88,216.28,216.81,79706.0,203.3169,203.514,202.9509,203.4483,79706.0
2022-10-04 09:30:00,219.33,221.3,219.33,221.07,22348.0,205.813,207.6616,205.813,207.4457,22348.0
2022-10-04 09:40:00,221.14,222.08,220.85,221.55,24312.0,207.5114,208.3935,207.2393,207.8962,24312.0
2022-10-04 09:50:00,221.55,221.87,221.06,221.83,22386.0,207.8962,208.1964,207.4364,208.1589,22386.0
2022-10-04 10:00:00,221.85,222.34,221.57,221.62,6477.0,208.1777,208.6375,207.9149,207.9619,6477.0
2022-10-04 10:10:00,221.28,221.9,221.28,221.9,6314.0,207.6428,208.2246,207.6428,208.2246,6314.0
2022-10-04 10:20:00,221.73,221.73,221.28,221.42,5872.0,208.0651,208.0651,207.6428,207.7742,5872.0
2022-10-04 10:30:00,221.54,222.17,221.51,221.62,6008.0,207.8868,208.478,207.8586,207.9619,6008.0
2022-10-04 10:40:00,221.61,221.67,220.62,220.62,4432.0,207.9525,208.0088,207.0235,207.0235,4432.0
2022-10-04 10:50:00,220.73,221.15,220.22,221.0,2100.0,207.1267,207.5208,206.6481,207.3801,2100.0
2022-10-04 11:00:00,221.22,221.5,221.16,221.37,7978.0,207.5865,207.8492,207.5302,207.7273,7978.0
2022-10-04 11:10:00,221.11,221.32,220.77,221.31,10969.0,207.4833,207.6803,207.1642,207.671,10969.0
2022-10-04 11:20:00,221.31,221.39,221.0,221.0,6244.0,207.671,207.746,207.3801,207.3801,6244.0
2022-10-04 11:30:00,220.99,221.67,220.85,221.57,6318.0,207.3707,208.0088,207.2393,207.9149,6318.0
2022-10-04 11:40:00,221.52,221.6,221.36,221.45,2710.0,207.868,207.9431,207.7179,207.8023,2710.0
2022-10-04 11:50:00,221.49,221.54,220.98,221.23,6849.0,207.8399,207.8868,207.3613,207.5959,6849.0
2022-10-04 12:00:00,221.27,221.33,220.77,221.13,6500.0,207.6334,207.6897,207.1642,207.502,6500.0
2022-10-04 12:10:00,221.23,221.43,221.15,221.19,2142.0,207.5959,207.7836,207.5208,207.5584,2142.0
2022-10-04 12:20:00,221.18,221.64,221.15,221.31,4208.0,207.549,207.9806,207.5208,207.671,4208.0
2022-10-04 12:30:00,221.37,221.56,221.18,221.24,5414.0,207.7273,207.9055,207.549,207.6053,5414.0
2022-10-04 12:40:00,221.16,221.17,220.84,221.08,6104.0,207.5302,207.5396,207.2299,207.4551,6104.0
2022-10-04 12:50:00,221.03,221.37,220.8,221.28,5266.0,207.4082,207.7273,207.1924,207.6428,5266.0
2022-10-04 13:00:00,221.38,221.44,220.91,221.07,7894.0,207.7366,207.7929,207.2956,207.4457,7894.0
2022-10-04 13:10:00,221.06,221.16,220.36,220.36,3900.0,207.4364,207.5302,206.7795,206.7795,3900.0
2022-10-04 13:20:00,220.12,221.15,220.11,221.06,7896.0,206.5543,207.5208,206.5449,207.4364,7896.0
2022-10-04 13:30:00,221.09,221.28,220.9,221.28,8896.0,207.4645,207.6428,207.2862,207.6428,8896.0
2022-10-04 13:40:00,221.34,221.6,221.08,221.49,10517.0,207.6991,207.9431,207.4551,207.8399,10517.0
2022-10-04 13:50:00,221.47,221.85,221.35,221.72,10084.0,207.8211,208.1777,207.7085,208.0557,10084.0
2022-10-04 14:00:00,221.66,222.08,221.61,221.86,9893.0,207.9994,208.3935,207.9525,208.1871,9893.0
2022-10-04 14:10:00,221.86,222.2,221.63,222.05,10982.0,208.1871,208.5061,207.9712,208.3653,10982.0
2022-10-04 14:20:00,222.05,222.37,221.95,221.95,6896.0,208.3653,208.6656,208.2715,208.2715,6896.0
2022-10-04 14:30:00,221.83,222.26,221.65,221.81,5653.0,208.1589,208.5624,207.99,208.1401,5653.0
2022-10-04 14:40:00,221.87,222.49,221.87,222.41,10248.0,208.1964,208.7782,208.1964,208.7032,10248.0
2022-10-04 14:50:00,222.45,223.01,222.44,222.76,19471.0,208.7407,209.2662,208.7313,209.0316,19471.0
2022-10-04 15:00:00,222.79,222.94,222.51,222.51,11918.0,209.0597,209.2005,208.797,208.797,11918.0
2022-10-04 15:10:00,222.56,222.76,222.21,222.52,9935.0,208.8439,209.0316,208.5155,208.8064,9935.0
2022-10-04 15:20:00,222.46,222.88,222.21,222.66,11631.0,208.7501,209.1442,208.5155,208.9378,11631.0
2022-10-04 15:30:00,222.6,223.12,222.39,222.96,14463.0,208.8815,209.3694,208.6844,209.2193,14463.0
2022-10-04 15:40:00,222.92,223.11,222.65,222.98,19709.0,209.1817,209.36,208.9284,209.238,19709.0
2022-10-04 15:50:00,223.03,223.46,222.8,223.32,62319.0,209.285,209.6885,209.0691,209.5571,62319.0
2022-10-05 09:30:00,220.72,221.7,219.25,220.86,16976.0,207.1173,208.0369,205.7379,207.2487,16976.0
2022-10-05 09:40:00,221.06,222.2,220.71,221.79,8196.0,207.4364,208.5061,207.1079,208.1214,8196.0
2022-10-05 09:50:00,221.3,222.58,221.3,222.58,5597.0,207.6616,208.8627,207.6616,208.8627,5597.0
2022-10-05 10:00:00,222.22,222.27,220.21,220.31,14881.0,208.5249,208.5718,206.6387,206.7326,14881.0
2022-10-05 10:10:00,220.3,220.3,219.43,219.44,12967.0,206.7232,206.7232,205.9068,205.9162,12967.0
2022-10-05 10:20:00,219.52,220.43,219.51,219.94,8100.0,205.9913,206.8452,205.9819,206.3854,8100.0
2022-10-05 10:30:00,220.21,220.22,219.76,220.06,6863.0,206.6387,206.6481,206.2165,206.498,6863.0
2022-10-05 10:40:00,219.94,220.66,219.91,220.38,6579.0,206.3854,207.061,206.3572,206.7983,6579.0
2022-10-05 10:50:00,220.34,220.54,219.7,219.81,16910.0,206.7607,206.9484,206.1602,206.2634,16910.0
2022-10-05 11:00:00,219.82,220.23,219.8,219.83,10920.0,206.2728,206.6575,206.254,206.2822,10920.0
2022-10-05 11:10:00,219.85,220.07,219.53,220.07,17702.0,206.3009,206.5074,206.0007,206.5074,17702.0
2022-10-05 11:20:00,220.17,220.52,219.96,220.27,11922.0,206.6012,206.9296,206.4042,206.695,11922.0
2022-10-05 11:30:00,220.31,220.98,220.15,220.95,7162.0,206.7326,207.3613,206.5824,207.3331,7162.0
2022-10-05 11:40:00,221.09,221.11,220.49,220.49,9421.0,207.4645,207.4833,206.9015,206.9015,9421.0
2022-10-05 11:50:00,220.39,220.89,220.32,220.64,6511.0,206.8077,207.2768,206.742,207.0422,6511.0
2022-10-05 12:00:00,220.65,221.47,220.45,221.16,5917.0,207.0516,207.8211,206.864,207.5302,5917.0
2022-10-05 12:10:00,221.34,221.99,221.28,221.61,6292.0,207.6991,208.309,207.6428,207.9525,6292.0
2022-10-05 12:20:00,221.68,221.72,221.37,221.42,8576.0,208.0182,208.0557,207.7273,207.7742,8576.0
2022-10-05 12:30:00,221.34,221.52,220.88,221.33,13230.0,207.6991,207.868,207.2675,207.6897,13230.0
2022-10-05 12:40:00,221.43,222.02,221.2,221.76,16223.0,207.7836,208.3372,207.5677,208.0932,16223.0
2022-10-05 12:50:00,221.78,222.11,221.75,221.76,2428.0,208.112,208.4217,208.0838,208.0932,2428.0
2022-10-05 13:00:00,221.78,222.32,221.59,221.94,16441.0,208.112,208.6187,207.9337,208.2621,16441.0
2022-10-05 13:10:00,222.0,222.54,221.79,222.43,16384.0,208.3184,208.8252,208.1214,208.7219,16384.0
2022-10-05 13:20:00,222.67,222.86,222.01,222.24,6900.0,208.9471,209.1254,208.3278,208.5436,6900.0
2022-10-05 13:30:00,222.16,222.16,221.59,221.8,5906.0,208.4686,208.4686,207.9337,208.1308,5906.0
2022-10-05 13:40:00,221.91,222.02,221.63,221.84,6794.0,208.234,208.3372,207.9712,208.1683,6794.0
2022-10-05 13:50:00,221.84,221.85,221.28,221.3,10072.0,208.1683,208.1777,207.6428,207.6616,10072.0
2022-10-05 14:00:00,221.31,221.38,220.96,221.21,16268.0,207.671,207.7366,207.3425,207.5771,16268.0
2022-10-05 14:10:00,221.08,221.98,221.07,221.9,12305.0,207.4551,208.2997,207.4457,208.2246,12305.0
2022-10-05 14:20:00,221.91,221.91,221.48,221.78,10547.0,208.234,208.234,207.8305,208.112,10547.0
2022-10-05 14:30:00,221.72,221.88,221.33,221.68,6367.0,208.0557,208.2058,207.6897,208.0182,6367.0
2022-10-05 14:40:00,221.63,221.79,221.51,221.79,6970.0,207.9712,208.1214,207.8586,208.1214,6970.0
2022-10-05 14:50:00,221.84,222.17,221.79,221.96,6133.0,208.1683,208.478,208.1214,208.2809,6133.0
2022-10-05 15:00:00,222.01,222.34,221.96,222.08,8438.0,208.3278,208.6375,208.2809,208.3935,8438.0
2022-10-05 15:10:00,222.06,222.77,221.87,222.65,11561.0,208.3747,209.041,208.1964,208.9284,11561.0
2022-10-05 15:20:00,222.59,222.7,222.27,222.35,12431.0,208.8721,208.9753,208.5718,208.6469,12431.0
2022-10-05 15:30:00,222.31,222.42,221.85,222.06,14345.0,208.6093,208.7125,208.1777,208.3747,14345.0
2022-10-05 15:40:00,221.9,222.08,221.35,221.43,23580.0,208.2246,208.3935,207.7085,207.7836,23580.0
2022-10-05 15:50:00,221.38,221.72,220.75,221.02,77245.0,207.7366,208.0557,207.1455,207.3988,77245.0
2022-10-06 09:30:00,220.1,221.57,219.22,220.75,18810.0,206.5355,207.9149,205.7098,207.1455,18810.0
2022-10-06 09:40:00,220.75,221.78,220.64,220.9,5146.0,207.1455,208.112,207.0422,207.2862,5146.0
2022-10-06 09:50:00,221.08,221.63,220.37,220.39,9118.0,207.4551,207.9712,206.7889,206.8077,9118.0
2022-10-06 10:00:00,220.34,220.37,219.36,219.47,7107.0,206.7607,206.7889,205.8411,205.9444,7107.0
2022-10-06 10:10:00,219.31,219.79,218.96,219.5,6279.0,205.7942,206.2446,205.4658,205.9725,6279.0
2022-10-06 10:20:00,219.55,220.01,219.39,219.53,5098.0,206.0194,206.4511,205.8693,206.0007,5098.0
2022-10-06 10:30:00,219.58,219.97,219.33,219.66,3354.0,206.0476,206.4135,205.813,206.1226,3354.0
2022-10-06 10:40:00,219.83,220.58,219.75,220.58,3837.0,206.2822,206.9859,206.2071,206.9859,3837.0
2022-10-06 10:50:00,220.47,221.09,220.3,221.09,4799.0,206.8827,207.4645,206.7232,207.4645,4799.0
2022-10-06 11:00:00,221.13,221.13,220.39,220.61,3405.0,207.502,207.502,206.8077,207.0141,3405.0
2022-10-06 11:10:00,220.8,221.15,220.55,221.13,5996.0,207.1924,207.5208,206.9578,207.502,5996.0
2022-10-06 11:20:00,221.12,221.48,220.98,221.45,5627.0,207.4927,207.8305,207.3613,207.8023,5627.0
2022-10-06 11:30:00,221.55,221.65,221.12,221.2,3814.0,207.8962,207.99,207.4927,207.5677,3814.0
2022-10-06 11:40:00,221.13,221.71,221.09,221.68,4422.0,207.502,208.0463,207.4645,208.0182,4422.0
2022-10-06 11:50:00,221.64,221.81,220.47,220.53,6850.0,207.9806,208.1401,206.8827,206.939,6850.0
2022-10-06 12:00:00,220.46,220.74,220.41,220.53,3774.0,206.8733,207.1361,206.8264,206.939,3774.0
2022-10-06 12:10:00,220.51,220.51,220.0,220.33,4752.0,206.9203,206.9203,206.4417,206.7514,4752.0
2022-10-06 12:20:00,220.29,220.99,220.25,220.99,4409.0,206.7138,207.3707,206.6763,207.3707,4409.0
2022-10-06 12:30:00,221.02,221.18,220.7,221.11,3924.0,207.3988,207.549,207.0985,207.4833,3924.0
2022-10-06 12:40:00,221.11,221.48,221.03,221.06,5299.0,207.4833,207.8305,207.4082,207.4364,5299.0
2022-10-06 12:50:00,220.98,221.04,220.43,220.66,2730.0,207.3613,207.4176,206.8452,207.061,2730.0
2022-10-06 13:00:00,220.73,220.77,220.33,220.33,9431.0,207.1267,207.1642,206.7514,206.7514,9431.0
2022-10-06 13:10:00,220.45,220.84,220.4,220.74,3217.0,206.864,207.2299,206.817,207.1361,3217.0
2022-10-06 13:20:00,220.78,220.95,220.49,220.74,6214.0,207.1736,207.3331,206.9015,207.1361,6214.0
2022-10-06 13:30:00,220.65,220.65,220.15,220.37,10638.0,207.0516,207.0516,206.5824,206.7889,10638.0
2022-10-06 13:40:00,220.28,220.83,220.26,220.62,4891.0,206.7044,207.2205,206.6857,207.0235,4891.0
2022-10-06 13:50:00,220.76,220.76,220.5,220.5,7350.0,207.1549,207.1549,206.9109,206.9109,7350.0
2022-10-06 14:00:00,220.45,220.45,219.7,219.81,3125.0,206.864,206.864,206.1602,206.2634,3125.0
2022-10-06 14:10:00,219.82,219.9,219.46,219.51,7128.0,206.2728,206.3479,205.935,205.9819,7128.0
2022-10-06 14:20:00,219.49,219.74,219.18,219.19,7477.0,205.9631,206.1977,205.6722,205.6816,7477.0
2022-10-06 14:30:00,219.23,219.39,218.95,219.08,6956.0,205.7191,205.8693,205.4564,205.5784,6956.0
2022-10-06 14:40:00,219.01,219.07,218.64,218.65,7604.0,205.5127,205.569,205.1655,205.1749,7604.0
2022-10-06 14:50:00,218.6,218.83,218.3,218.68,8043.0,205.128,205.3438,204.8465,205.203,8043.0
2022-10-06 15:00:00,218.69,218.78,218.17,218.37,16745.0,205.2124,205.2969,204.7245,204.9121,16745.0
2022-10-06 15:10:00,218.32,218.86,218.23,218.67,6597.0,204.8652,205.3719,204.7808,205.1937,6597.0
2022-10-06 15:20:00,218.65,219.33,218.65,219.28,7166.0,205.1749,205.813,205.1749,205.7661,7166.0
2022-10-06 15:30:00,219.2,219.26,219.02,219.1,5840.0,205.691,205.7473,205.5221,205.5972,5840.0
2022-10-06 15:40:00,219.06,219.32,218.85,218.95,18905.0,205.5596,205.8036,205.3626,205.4564,18905.0
2022-10-06 15:50:00,219.11,219.34,218.71,218.84,59472.0,205.6065,205.8224,205.2312,205.3532,59472.0
2022-10-07 09:30:00,215.93,217.06,215.49,216.68,23028.0,202.6225,203.6829,202.2096,203.3263,23028.0
2022-10-07 09:40:00,216.88,217.03,215.41,215.6,12283.0,203.514,203.6547,202.1346,202.3129,12283.0
2022-10-07 09:50:00,215.41,215.83,214.49,215.18,11617.0,202.1346,202.5287,201.2713,201.9187,11617.0
2022-10-07 10:00:00,214.97,214.99,214.28,214.65,22057.0,201.7217,201.7404,201.0742,201.4214,22057.0
2022-10-07 10:10:00,214.53,214.99,214.41,214.83,15752.0,201.3088,201.7404,201.1962,201.5903,15752.0
2022-10-07 10:20:00,214.78,215.39,214.63,215.39,15272.0,201.5434,202.1158,201.4026,202.1158,15272.0
2022-10-07 10:30:00,215.39,215.53,214.84,215.24,10234.0,202.1158,202.2472,201.5997,201.975,10234.0
2022-10-07 10:40:00,215.28,215.97,215.28,215.78,9148.0,202.0126,202.6601,202.0126,202.4818,9148.0
2022-10-07 10:50:00,215.63,216.0,215.35,215.91,6486.0,202.341,202.6882,202.0783,202.6038,6486.0
2022-10-07 11:00:00,216.09,216.13,215.34,215.4,10140.0,202.7727,202.8102,202.0689,202.1252,10140.0
2022-10-07 11:10:00,215.4,215.59,215.05,215.21,11428.0,202.1252,202.3035,201.7968,201.9469,11428.0
2022-10-07 11:20:00,215.2,215.2,214.66,214.66,9970.0,201.9375,201.9375,201.4308,201.4308,9970.0
2022-10-07 11:30:00,214.89,214.94,214.34,214.69,7058.0,201.6466,201.6935,201.1305,201.4589,7058.0
2022-10-07 11:40:00,214.61,215.08,214.61,214.73,6609.0,201.3839,201.8249,201.3839,201.4965,6609.0
2022-10-07 11:50:00,214.66,214.95,214.57,214.95,7574.0,201.4308,201.7029,201.3463,201.7029,7574.0
2022-10-07 12:00:00,214.83,215.22,214.77,214.88,3149.0,201.5903,201.9563,201.534,201.6372,3149.0
2022-10-07 12:10:00,215.08,215.26,214.84,214.91,6200.0,201.8249,201.9938,201.5997,201.6654,6200.0
2022-10-07 12:20:00,214.8,214.81,214.33,214.57,3126.0,201.5622,201.5715,201.1211,201.3463,3126.0
2022-10-07 12:30:00,214.53,214.55,214.31,214.34,3674.0,201.3088,201.3276,201.1024,201.1305,3674.0
2022-10-07 12:40:00,214.33,214.33,213.82,213.99,3762.0,201.1211,201.1211,200.6426,200.8021,3762.0
2022-10-07 12:50:00,213.92,214.15,213.88,214.1,7053.0,200.7364,200.9522,200.6989,200.9053,7053.0
2022-10-07 13:00:00,214.07,214.1,213.56,213.56,6123.0,200.8771,200.9053,200.3986,200.3986,6123.0
2022-10-07 13:10:00,213.6,214.21,213.54,214.21,3300.0,200.4361,201.0085,200.3798,201.0085,3300.0
2022-10-07 13:20:00,214.13,214.25,213.78,214.06,8152.0,200.9334,201.0461,200.605,200.8678,8152.0
2022-10-07 13:30:00,214.09,214.41,213.84,214.3,9000.0,200.8959,201.1962,200.6613,201.093,9000.0
2022-10-07 13:40:00,214.34,214.55,214.08,214.23,15307.0,201.1305,201.3276,200.8865,201.0273,15307.0
2022-10-07 13:50:00,214.22,214.27,214.02,214.1,6263.0,201.0179,201.0648,200.8302,200.9053,6263.0
2022-10-07 14:00:00,214.17,214.62,214.14,214.47,5935.0,200.971,201.3933,200.9428,201.2525,5935.0
2022-10-07 14:10:00,214.37,214.37,214.11,214.15,7326.0,201.1587,201.1587,200.9147,200.9522,7326.0
2022-10-07 14:20:00,214.16,214.17,213.95,214.03,5540.0,200.9616,200.971,200.7645,200.8396,5540.0
2022-10-07 14:30:00,213.96,214.08,213.74,214.06,5800.0,200.7739,200.8865,200.5675,200.8678,5800.0
2022-10-07 14:40:00,214.05,214.16,213.84,214.04,8384.0,200.8584,200.9616,200.6613,200.849,8384.0
2022-10-07 14:50:00,214.1,214.25,214.0,214.15,8263.0,200.9053,201.0461,200.8115,200.9522,8263.0
2022-10-07 15:00:00,214.18,214.53,214.14,214.14,8275.0,200.9804,201.3088,200.9428,200.9428,8275.0
2022-10-07 15:10:00,214.17,214.29,213.51,213.52,6075.0,200.971,201.0836,200.3517,200.361,6075.0
2022-10-07 15:20:00,213.48,213.65,213.1,213.32,11792.0,200.3235,200.483,199.9669,200.1734,11792.0
2022-10-07 15:30:00,213.29,213.53,212.96,213.53,13259.0,200.1452,200.3704,199.8356,200.3704,13259.0
2022-10-07 15:40:00,213.61,214.12,213.56,213.89,15301.0,200.4455,200.9241,200.3986,200.7082,15301.0
2022-10-07 15:50:00,213.98,214.7,213.98,214.56,62347.0,200.7927,201.4683,200.7927,201.3369,62347.0
2022-10-10 09:30:00,216.63,216.63,215.55,215.8,23270.0,203.2794,203.2794,202.2659,202.5005,23270.0
2022-10-10 09:40:00,215.35,216.97,215.35,216.81,4930.0,202.0783,203.5984,202.0783,203.4483,4930.0
2022-10-10 09:50:00,216.77,217.0,215.56,215.78,12718.0,203.4107,203.6266,202.2753,202.4818,12718.0
2022-10-10 10:00:00,215.66,215.76,214.73,214.84,8811.0,202.3692,202.463,201.4965,201.5997,8811.0
2022-10-10 10:10:00,214.68,215.55,214.68,215.27,4727.0,201.4496,202.2659,201.4496,202.0032,4727.0
2022-10-10 10:20:00,215.24,216.19,215.24,216.08,5376.0,201.975,202.8665,201.975,202.7633,5376.0
2022-10-10 10:30:00,216.1,216.23,214.63,214.74,9773.0,202.782,202.904,201.4026,201.5059,9773.0
2022-10-10 10:40:00,214.56,214.71,213.66,213.66,27234.0,201.3369,201.4777,200.4924,200.4924,27234.0
2022-10-10 10:50:00,213.89,214.2,213.54,214.2,5595.0,200.7082,200.9991,200.3798,200.9991,5595.0
2022-10-10 11:00:00,214.0,214.12,213.72,214.12,4634.0,200.8115,200.9241,200.5487,200.9241,4634.0
2022-10-10 11:10:00,214.11,215.41,214.11,214.62,46829.0,200.9147,202.1346,200.9147,201.3933,46829.0
2022-10-10 11:20:00,214.71,215.62,214.66,215.02,14812.0,201.4777,202.3316,201.4308,201.7686,14812.0
2022-10-10 11:30:00,214.9,215.0,214.2,214.2,10474.0,201.656,201.7498,200.9991,200.9991,10474.0
2022-10-10 11:40:00,214.28,214.66,214.05,214.66,4185.0,201.0742,201.4308,200.8584,201.4308,4185.0
2022-10-10 11:50:00,214.64,215.12,214.64,214.92,5673.0,201.412,201.8624,201.412,201.6748,5673.0
2022-10-10 12:00:00,214.88,214.93,214.42,214.43,4021.0,201.6372,201.6841,201.2056,201.215,4021.0
2022-10-10 12:10:00,214.39,214.39,214.07,214.08,2200.0,201.1774,201.1774,200.8771,200.8865,2200.0
2022-10-10 12:20:00,213.96,213.96,213.52,213.58,3532.0,200.7739,200.7739,200.361,200.4173,3532.0
2022-10-10 12:30:00,213.73,213.73,213.41,213.61,2539.0,200.5581,200.5581,200.2578,200.4455,2539.0
2022-10-10 12:40:00,213.67,213.68,213.33,213.33,2651.0,200.5018,200.5112,200.1828,200.1828,2651.0
2022-10-10 12:50:00,213.3,213.3,212.76,212.76,4576.0,200.1546,200.1546,199.6479,199.6479,4576.0
2022-10-10 13:00:00,212.71,212.99,212.61,212.99,3001.0,199.601,199.8637,199.5071,199.8637,3001.0
2022-10-10 13:10:00,213.01,213.61,212.88,213.38,5998.0,199.8825,200.4455,199.7605,200.2297,5998.0
2022-10-10 13:20:00,213.56,213.67,213.45,213.67,1671.0,200.3986,200.5018,200.2954,200.5018,1671.0
2022-10-10 13:30:00,213.69,214.01,213.55,213.97,5033.0,200.5206,200.8208,200.3892,200.7833,5033.0
2022-10-10 13:40:00,213.99,215.03,213.85,215.03,3894.0,200.8021,201.778,200.6707,201.778,3894.0
2022-10-10 13:50:00,214.73,215.29,214.66,214.76,5650.0,201.4965,202.022,201.4308,201.5246,5650.0
2022-10-10 14:00:00,214.88,214.89,214.28,214.4,6052.0,201.6372,201.6466,201.0742,201.1868,6052.0
2022-10-10 14:10:00,214.44,214.44,214.14,214.19,5125.0,201.2243,201.2243,200.9428,200.9898,5125.0
2022-10-10 14:20:00,214.23,214.48,214.15,214.36,4267.0,201.0273,201.2619,200.9522,201.1493,4267.0
2022-10-10 14:30:00,214.31,214.82,214.26,214.75,11225.0,201.1024,201.5809,201.0554,201.5152,11225.0
2022-10-10 14:40:00,214.88,214.97,214.05,214.08,10233.0,201.6372,201.7217,200.8584,200.8865,10233.0
2022-10-10 14:50:00,214.13,214.15,213.29,213.51,16778.0,200.9334,200.9522,200.1452,200.3517,16778.0
2022-10-10 15:00:00,213.48,213.7,212.75,213.11,14450.0,200.3235,200.5299,199.6385,199.9763,14450.0
2022-10-10 15:10:00,213.21,213.71,213.08,213.48,16922.0,200.0701,200.5393,199.9482,200.3235,16922.0
2022-10-10 15:20:00,213.54,213.68,212.81,212.85,18717.0,200.3798,200.5112,199.6948,199.7323,18717.0
2022-10-10 15:30:00,212.9,213.42,212.7,213.23,26724.0,199.7793,200.2672,199.5916,200.0889,26724.0
2022-10-10 15:40:00,213.28,213.28,212.64,212.64,31445.0,200.1358,200.1358,199.5353,199.5353,31445.0
2022-10-10 15:50:00,212.78,212.98,212.1,212.13,124155.0,199.6666,199.8543,199.0286,199.0567,124155.0
2022-10-11 09:30:00,210.75,211.35,210.12,211.16,27987.0,197.7618,198.3248,197.1706,198.1465,27987.0
2022-10-11 09:40:00,211.31,212.44,211.31,211.92,29957.0,198.2872,199.3476,198.2872,198.8596,29957.0
2022-10-11 09:50:00,211.87,211.87,211.0,211.49,13777.0,198.8127,198.8127,197.9963,198.4561,13777.0
2022-10-11 10:00:00,211.52,211.52,210.77,211.08,16424.0,198.4843,198.4843,197.7805,198.0714,16424.0
2022-10-11 10:10:00,211.27,211.54,210.83,211.42,5530.0,198.2497,198.5031,197.8368,198.3905,5530.0
2022-10-11 10:20:00,211.25,211.9,211.15,211.29,12260.0,198.2309,198.8409,198.1371,198.2685,12260.0
2022-10-11 10:30:00,211.2,211.69,210.97,211.66,11406.0,198.184,198.6438,197.9682,198.6157,11406.0
2022-10-11 10:40:00,211.64,212.19,211.49,211.87,29963.0,198.5969,199.113,198.4561,198.8127,29963.0
2022-10-11 10:50:00,211.87,212.12,211.33,211.34,13379.0,198.8127,199.0473,198.306,198.3154,13379.0
2022-10-11 11:00:00,211.44,212.12,211.41,212.01,8226.0,198.4092,199.0473,198.3811,198.9441,8226.0
2022-10-11 11:10:00,212.03,212.41,211.92,212.33,14891.0,198.9629,199.3195,198.8596,199.2444,14891.0
2022-10-11 11:20:00,212.27,212.49,211.94,212.3,9700.0,199.1881,199.3945,198.8784,199.2162,9700.0
2022-10-11 11:30:00,212.61,212.67,212.38,212.49,4648.0,199.5071,199.5634,199.2913,199.3945,4648.0
2022-10-11 11:40:00,212.35,213.46,212.21,213.29,10037.0,199.2631,200.3047,199.1318,200.1452,10037.0
2022-10-11 11:50:00,213.46,213.58,212.98,213.22,4320.0,200.3047,200.4173,199.8543,200.0795,4320.0
2022-10-11 12:00:00,213.14,213.15,212.72,212.91,4184.0,200.0045,200.0138,199.6103,199.7886,4184.0
2022-10-11 12:10:00,212.93,213.44,212.92,213.42,17580.0,199.8074,200.286,199.798,200.2672,17580.0
2022-10-11 12:20:00,213.34,213.53,213.22,213.42,15004.0,200.1921,200.3704,200.0795,200.2672,15004.0
2022-10-11 12:30:00,213.37,213.72,213.33,213.72,52354.0,200.2203,200.5487,200.1828,200.5487,52354.0
2022-10-11 12:40:00,213.65,213.97,213.65,213.72,8924.0,200.483,200.7833,200.483,200.5487,8924.0
2022-10-11 12:50:00,213.77,213.84,213.49,213.6,27705.0,200.5956,200.6613,200.3329,200.4361,27705.0
2022-10-11 13:00:00,213.69,213.94,213.24,213.86,57665.0,200.5206,200.7552,200.0983,200.6801,57665.0
2022-10-11 13:10:00,213.92,214.06,213.6,213.76,4698.0,200.7364,200.8678,200.4361,200.5863,4698.0
2022-10-11 13:20:00,213.86,214.15,213.86,214.11,9246.0,200.6801,200.9522,200.6801,200.9147,9246.0
2022-10-11 13:30:00,214.14,214.65,214.14,214.58,10640.0,200.9428,201.4214,200.9428,201.3557,10640.0
2022-10-11 13:40:00,214.69,215.13,214.66,214.95,13899.0,201.4589,201.8718,201.4308,201.7029,13899.0
2022-10-11 13:50:00,214.95,215.29,214.78,214.78,4915.0,201.7029,202.022,201.5434,201.5434,4915.0
2022-10-11 14:00:00,214.78,215.11,214.55,214.7,15097.0,201.5434,201.8531,201.3276,201.4683,15097.0
2022-10-11 14:10:00,214.61,214.85,214.61,214.69,17993.0,201.3839,201.6091,201.3839,201.4589,17993.0
2022-10-11 14:20:00,214.72,215.1,214.71,215.07,11402.0,201.4871,201.8437,201.4777,201.8155,11402.0
2022-10-11 14:30:00,215.02,215.28,214.89,215.13,7316.0,201.7686,202.0126,201.6466,201.8718,7316.0
2022-10-11 14:40:00,215.09,215.25,214.16,214.36,25950.0,201.8343,201.9844,200.9616,201.1493,25950.0
2022-10-11 14:50:00,214.36,214.45,213.29,213.3,31680.0,201.1493,201.2337,200.1452,200.1546,31680.0
2022-10-11 15:00:00,213.25,213.35,212.42,212.66,20596.0,200.1077,200.2015,199.3288,199.554,20596.0
2022-10-11 15:10:00,212.65,212.71,211.81,212.16,18665.0,199.5447,199.601,198.7564,199.0849,18665.0
2022-10-11 15:20:00,212.09,212.75,211.95,212.33,20891.0,199.0192,199.6385,198.8878,199.2444,20891.0
2022-10-11 15:30:00,212.42,213.02,211.97,212.96,24128.0,199.3288,199.8919,198.9066,199.8356,24128.0
2022-10-11 15:40:00,212.88,212.88,212.32,212.75,32359.0,199.7605,199.7605,199.235,199.6385,32359.0
2022-10-11 15:50:00,212.69,212.94,212.12,212.82,100402.0,199.5822,199.8168,199.0473,199.7042,100402.0
2022-10-12 09:30:00,212.35,212.91,211.67,212.48,18068.0,199.2631,199.7886,198.6251,199.3851,18068.0
2022-10-12 09:40:00,212.4,213.31,211.88,212.78,8089.0,199.3101,200.164,198.8221,199.6666,8089.0
2022-10-12 09:50:00,212.86,213.34,212.42,213.34,21036.0,199.7417,200.1921,199.3288,200.1921,21036.0
2022-10-12 10:00:00,213.23,214.87,213.23,214.87,16731.0,200.0889,201.6278,200.0889,201.6278,16731.0
2022-10-12 10:10:00,214.75,214.75,213.93,214.48,15340.0,201.5152,201.5152,200.7458,201.2619,15340.0
2022-10-12 10:20:00,214.43,214.88,213.66,214.78,8371.0,201.215,201.6372,200.4924,201.5434,8371.0
2022-10-12 10:30:00,214.78,215.86,214.29,214.29,11397.0,201.5434,202.5568,201.0836,201.0836,11397.0
2022-10-12 10:40:00,214.14,214.38,213.55,213.79,25647.0,200.9428,201.168,200.3892,200.6144,25647.0
2022-10-12 10:50:00,213.83,214.23,213.37,213.61,7217.0,200.6519,201.0273,200.2203,200.4455,7217.0
2022-10-12 11:00:00,213.66,214.24,213.51,214.1,5476.0,200.4924,201.0367,200.3517,200.9053,5476.0
2022-10-12 11:10:00,214.06,214.92,214.06,214.74,7673.0,200.8678,201.6748,200.8678,201.5059,7673.0
2022-10-12 11:20:00,214.72,214.75,214.09,214.11,6350.0,201.4871,201.5152,200.8959,200.9147,6350.0
2022-10-12 11:30:00,214.24,214.4,213.86,213.95,10002.0,201.0367,201.1868,200.6801,200.7645,10002.0
2022-10-12 11:40:00,213.83,214.48,213.77,214.03,7715.0,200.6519,201.2619,200.5956,200.8396,7715.0
2022-10-12 11:50:00,214.13,214.68,214.06,214.5,4695.0,200.9334,201.4496,200.8678,201.2806,4695.0
2022-10-12 12:00:00,214.61,215.12,214.54,214.62,5716.0,201.3839,201.8624,201.3182,201.3933,5716.0
2022-10-12 12:10:00,214.63,214.67,214.27,214.65,4019.0,201.4026,201.4402,201.0648,201.4214,4019.0
2022-10-12 12:20:00,214.53,214.76,214.44,214.51,5515.0,201.3088,201.5246,201.2243,201.29,5515.0
2022-10-12 12:30:00,214.61,214.71,214.19,214.25,3568.0,201.3839,201.4777,200.9898,201.0461,3568.0
2022-10-12 12:40:00,214.29,214.52,214.04,214.31,4908.0,201.0836,201.2994,200.849,201.1024,4908.0
2022-10-12 12:50:00,214.27,214.46,214.26,214.26,3370.0,201.0648,201.2431,201.0554,201.0554,3370.0
2022-10-12 13:00:00,214.31,214.39,213.72,213.91,3849.0,201.1024,201.1774,200.5487,200.727,3849.0
2022-10-12 13:10:00,213.98,214.02,213.62,213.66,2816.0,200.7927,200.8302,200.4549,200.4924,2816.0
2022-10-12 13:20:00,213.57,213.7,213.13,213.18,9606.0,200.408,200.5299,199.9951,200.042,9606.0
2022-10-12 13:30:00,213.17,213.23,212.69,212.78,11899.0,200.0326,200.0889,199.5822,199.6666,11899.0
2022-10-12 13:40:00,212.74,212.86,212.45,212.81,12416.0,199.6291,199.7417,199.357,199.6948,12416.0
2022-10-12 13:50:00,212.88,213.15,212.77,212.95,10263.0,199.7605,200.0138,199.6573,199.8262,10263.0
2022-10-12 14:00:00,212.91,213.05,212.31,212.88,11581.0,199.7886,199.92,199.2256,199.7605,11581.0
2022-10-12 14:10:00,212.66,213.14,212.56,213.03,5700.0,199.554,200.0045,199.4602,199.9012,5700.0
2022-10-12 14:20:00,212.91,213.22,212.63,213.14,11094.0,199.7886,200.0795,199.5259,200.0045,11094.0
2022-10-12 14:30:00,213.27,213.62,212.98,213.3,5372.0,200.1264,200.4549,199.8543,200.1546,5372.0
2022-10-12 14:40:00,213.45,213.51,212.63,212.63,5252.0,200.2954,200.3517,199.5259,199.5259,5252.0
2022-10-12 14:50:00,212.63,212.7,212.14,212.24,10798.0,199.5259,199.5916,199.0661,199.1599,10798.0
2022-10-12 15:00:00,212.16,212.36,212.04,212.22,11162.0,199.0849,199.2725,198.9723,199.1412,11162.0
2022-10-12 15:10:00,212.26,212.53,212.17,212.44,15250.0,199.1787,199.4321,199.0942,199.3476,15250.0
2022-10-12 15:20:00,212.5,212.55,212.23,212.44,17234.0,199.4039,199.4508,199.1505,199.3476,17234.0
2022-10-12 15:30:00,212.43,212.67,212.27,212.53,13141.0,199.3382,199.5634,199.1881,199.4321,13141.0
2022-10-12 15:40:00,212.53,212.53,212.02,212.19,28918.0,199.4321,199.4321,198.9535,199.113,28918.0
2022-10-12 15:50:00,212.13,212.15,211.27,211.31,88999.0,199.0567,199.0755,198.2497,198.2872,88999.0
2022-10-13 09:30:00,205.54,206.85,204.31,204.79,36186.0,192.8728,194.1021,191.7186,192.1691,36186.0
2022-10-13 09:40:00,204.79,207.33,204.26,207.18,16823.0,192.1691,194.5525,191.6717,194.4118,16823.0
2022-10-13 09:50:00,207.01,208.35,206.83,207.9,9055.0,194.2522,195.5097,194.0833,195.0874,9055.0
2022-10-13 10:00:00,207.65,208.72,207.47,208.03,11257.0,194.8528,195.8569,194.6839,195.2094,11257.0
2022-10-13 10:10:00,207.96,208.66,207.65,207.83,18122.0,195.1437,195.8006,194.8528,195.0217,18122.0
2022-10-13 10:20:00,207.94,208.09,206.49,207.23,29319.0,195.1249,195.2657,193.7643,194.4587,29319.0
2022-10-13 10:30:00,207.19,208.38,206.91,208.19,13023.0,194.4212,195.5378,194.1584,195.3595,13023.0
2022-10-13 10:40:00,208.28,208.52,207.84,208.52,8686.0,195.444,195.6692,195.0311,195.6692,8686.0
2022-10-13 10:50:00,208.54,208.95,208.21,208.33,10458.0,195.688,196.0727,195.3783,195.4909,10458.0
2022-10-13 11:00:00,208.33,210.26,208.31,210.26,4253.0,195.4909,197.302,195.4721,197.302,4253.0
2022-10-13 11:10:00,210.46,212.31,209.96,211.69,7802.0,197.4896,199.2256,197.0204,198.6438,7802.0
2022-10-13 11:20:00,211.89,213.27,211.69,212.22,6836.0,198.8315,200.1264,198.6438,199.1412,6836.0
2022-10-13 11:30:00,212.39,214.77,212.04,214.16,7731.0,199.3007,201.534,198.9723,200.9616,7731.0
2022-10-13 11:40:00,214.48,215.13,213.19,213.32,8954.0,201.2619,201.8718,200.0514,200.1734,8954.0
2022-10-13 11:50:00,213.28,214.41,212.87,214.15,13339.0,200.1358,201.1962,199.7511,200.9522,13339.0
2022-10-13 12:00:00,214.36,214.89,214.26,214.48,7248.0,201.1493,201.6466,201.0554,201.2619,7248.0
2022-10-13 12:10:00,214.61,214.61,213.33,213.61,7545.0,201.3839,201.3839,200.1828,200.4455,7545.0
2022-10-13 12:20:00,213.55,214.26,213.34,213.89,9777.0,200.3892,201.0554,200.1921,200.7082,9777.0
2022-10-13 12:30:00,213.96,214.6,213.84,214.31,4972.0,200.7739,201.3745,200.6613,201.1024,4972.0
2022-10-13 12:40:00,214.44,215.32,214.43,215.25,6324.0,201.2243,202.0501,201.215,201.9844,6324.0
2022-10-13 12:50:00,215.24,215.49,214.87,215.07,6715.0,201.975,202.2096,201.6278,201.8155,6715.0
2022-10-13 13:00:00,215.17,215.48,214.94,215.08,3063.0,201.9094,202.2003,201.6935,201.8249,3063.0
2022-10-13 13:10:00,215.13,215.21,214.66,215.21,6179.0,201.8718,201.9469,201.4308,201.9469,6179.0
2022-10-13 13:20:00,215.41,216.33,215.41,216.21,5822.0,202.1346,202.9979,202.1346,202.8853,5822.0
2022-10-13 13:30:00,216.28,216.88,216.27,216.45,4976.0,202.9509,203.514,202.9416,203.1105,4976.0
2022-10-13 13:40:00,216.47,216.5,215.87,216.04,7265.0,203.1292,203.1574,202.5662,202.7257,7265.0
2022-10-13 13:50:00,216.17,216.33,215.89,216.26,3678.0,202.8477,202.9979,202.585,202.9322,3678.0
2022-10-13 14:00:00,216.08,216.44,215.93,216.14,7172.0,202.7633,203.1011,202.6225,202.8196,7172.0
2022-10-13 14:10:00,216.02,216.33,215.86,216.25,3437.0,202.707,202.9979,202.5568,202.9228,3437.0
2022-10-13 14:20:00,216.21,216.33,215.5,215.52,3540.0,202.8853,202.9979,202.219,202.2378,3540.0
2022-10-13 14:30:00,215.77,216.13,215.64,216.11,14943.0,202.4724,202.8102,202.3504,202.7914,14943.0
2022-10-13 14:40:00,216.1,216.55,215.81,216.34,6676.0,202.782,203.2043,202.5099,203.0072,6676.0
2022-10-13 14:50:00,216.33,217.2,216.12,216.97,10305.0,202.9979,203.8142,202.8008,203.5984,10305.0
2022-10-13 15:00:00,216.89,217.62,216.62,217.54,6981.0,203.5234,204.2084,203.27,204.1333,6981.0
2022-10-13 15:10:00,217.6,217.6,216.95,216.98,9502.0,204.1896,204.1896,203.5797,203.6078,9502.0
2022-10-13 15:20:00,217.06,217.15,216.47,216.58,7733.0,203.6829,203.7673,203.1292,203.2325,7733.0
2022-10-13 15:30:00,216.52,216.58,215.62,216.26,13992.0,203.1762,203.2325,202.3316,202.9322,13992.0
2022-10-13 15:40:00,216.19,216.4,215.97,216.15,19960.0,202.8665,203.0636,202.6601,202.829,19960.0
2022-10-13 15:50:00,216.05,216.34,215.43,215.63,92240.0,202.7351,203.0072,202.1533,202.341,92240.0
2022-10-14 09:30:00,217.51,218.46,217.14,218.12,17924.0,204.1051,204.9966,203.7579,204.6776,17924.0
2022-10-14 09:40:00,218.11,218.13,217.14,217.73,9158.0,204.6682,204.6869,203.7579,204.3116,9158.0
2022-10-14 09:50:00,217.73,218.64,217.15,217.9,7440.0,204.3116,205.1655,203.7673,204.4711,7440.0
2022-10-14 10:00:00,217.75,217.75,215.62,216.27,6746.0,204.3304,204.3304,202.3316,202.9416,6746.0
2022-10-14 10:10:00,216.06,216.19,214.49,214.78,6043.0,202.7445,202.8665,201.2713,201.5434,6043.0
2022-10-14 10:20:00,214.67,214.94,214.2,214.94,6384.0,201.4402,201.6935,200.9991,201.6935,6384.0
2022-10-14 10:30:00,214.64,215.1,214.44,214.93,5521.0,201.412,201.8437,201.2243,201.6841,5521.0
2022-10-14 10:40:00,215.28,215.42,213.93,214.49,6970.0,202.0126,202.1439,200.7458,201.2713,6970.0
2022-10-14 10:50:00,214.42,215.35,214.42,215.29,6043.0,201.2056,202.0783,201.2056,202.022,6043.0
2022-10-14 11:00:00,215.32,216.28,215.32,215.76,7903.0,202.0501,202.9509,202.0501,202.463,7903.0
2022-10-14 11:10:00,215.89,215.89,215.16,215.46,3674.0,202.585,202.585,201.9,202.1815,3674.0
2022-10-14 11:20:00,215.55,216.05,215.55,215.92,5317.0,202.2659,202.7351,202.2659,202.6131,5317.0
2022-10-14 11:30:00,215.7,215.7,214.86,215.4,5738.0,202.4067,202.4067,201.6185,202.1252,5738.0
2022-10-14 11:40:00,215.38,215.38,214.73,214.78,4301.0,202.1064,202.1064,201.4965,201.5434,4301.0
2022-10-14 11:50:00,214.87,214.98,214.29,214.52,4264.0,201.6278,201.7311,201.0836,201.2994,4264.0
2022-10-14 12:00:00,214.27,215.03,213.99,214.01,4826.0,201.0648,201.778,200.8021,200.8208,4826.0
2022-10-14 12:10:00,213.94,214.46,213.56,214.4,3631.0,200.7552,201.2431,200.3986,201.1868,3631.0
2022-10-14 12:20:00,214.31,214.68,214.27,214.6,8435.0,201.1024,201.4496,201.0648,201.3745,8435.0
2022-10-14 12:30:00,214.92,215.4,214.77,215.25,3588.0,201.6748,202.1252,201.534,201.9844,3588.0
2022-10-14 12:40:00,215.1,215.67,215.1,215.19,4779.0,201.8437,202.3785,201.8437,201.9281,4779.0
2022-10-14 12:50:00,215.04,215.06,214.58,214.59,6049.0,201.7874,201.8061,201.3557,201.3651,6049.0
2022-10-14 13:00:00,214.62,215.12,214.42,214.45,5452.0,201.3933,201.8624,201.2056,201.2337,5452.0
2022-10-14 13:10:00,214.57,214.7,214.21,214.35,4766.0,201.3463,201.4683,201.0085,201.1399,4766.0
2022-10-14 13:20:00,214.33,214.58,214.18,214.48,6340.0,201.1211,201.3557,200.9804,201.2619,6340.0
2022-10-14 13:30:00,214.46,214.79,214.18,214.47,3627.0,201.2431,201.5528,200.9804,201.2525,3627.0
2022-10-14 13:40:00,214.46,214.63,214.1,214.21,6186.0,201.2431,201.4026,200.9053,201.0085,6186.0
2022-10-14 13:50:00,214.22,214.38,213.98,214.14,7917.0,201.0179,201.168,200.7927,200.9428,7917.0
2022-10-14 14:00:00,214.2,214.2,213.73,213.84,6276.0,200.9991,200.9991,200.5581,200.6613,6276.0
2022-10-14 14:10:00,213.73,213.87,213.25,213.34,4262.0,200.5581,200.6895,200.1077,200.1921,4262.0
2022-10-14 14:20:00,213.45,213.68,213.27,213.48,6175.0,200.2954,200.5112,200.1264,200.3235,6175.0
2022-10-14 14:30:00,213.5,213.6,213.3,213.51,5626.0,200.3423,200.4361,200.1546,200.3517,5626.0
2022-10-14 14:40:00,213.47,213.86,213.2,213.86,6475.0,200.3141,200.6801,200.0608,200.6801,6475.0
2022-10-14 14:50:00,213.76,214.16,213.68,214.16,8603.0,200.5863,200.9616,200.5112,200.9616,8603.0
2022-10-14 15:00:00,214.22,214.71,214.13,214.22,7912.0,201.0179,201.4777,200.9334,201.0179,7912.0
2022-10-14 15:10:00,214.14,214.24,213.52,213.73,10447.0,200.9428,201.0367,200.361,200.5581,10447.0
2022-10-14 15:20:00,213.69,214.07,213.67,213.95,23631.0,200.5206,200.8771,200.5018,200.7645,23631.0
2022-10-14 15:30:00,213.97,214.48,213.66,214.18,12747.0,200.7833,201.2619,200.4924,200.9804,12747.0
2022-10-14 15:40:00,214.1,214.1,213.59,213.87,10633.0,200.9053,200.9053,200.4267,200.6895,10633.0
2022-10-14 15:50:00,214.01,214.3,213.19,213.84,73402.0,200.8208,201.093,200.0514,200.6613,73402.0
2022-10-17 09:30:00,216.69,218.09,216.56,217.9,14852.0,203.3357,204.6494,203.2137,204.4711,14852.0
2022-10-17 09:40:00,217.9,218.92,217.9,218.09,9357.0,204.4711,205.4282,204.4711,204.6494,9357.0
2022-10-17 09:50:00,218.01,218.85,217.73,217.86,6707.0,204.5743,205.3626,204.3116,204.4336,6707.0
2022-10-17 10:00:00,217.99,218.27,217.5,217.5,9556.0,204.5556,204.8183,204.0958,204.0958,9556.0
2022-10-17 10:10:00,217.65,218.81,217.57,218.48,10223.0,204.2365,205.325,204.1614,205.0154,10223.0
2022-10-17 10:20:00,218.48,219.09,217.89,218.02,6238.0,205.0154,205.5878,204.4617,204.5837,6238.0
2022-10-17 10:30:00,218.0,218.93,218.0,218.71,6317.0,204.5649,205.4376,204.5649,205.2312,6317.0
2022-10-17 10:40:00,219.0,219.04,218.33,218.35,7058.0,205.5033,205.5409,204.8746,204.8934,7058.0
2022-10-17 10:50:00,218.25,218.3,217.0,217.2,9738.0,204.7995,204.8465,203.6266,203.8142,9738.0
2022-10-17 11:00:00,217.2,217.86,217.03,217.03,19297.0,203.8142,204.4336,203.6547,203.6547,19297.0
2022-10-17 11:10:00,217.12,217.51,216.91,216.91,14719.0,203.7392,204.1051,203.5421,203.5421,14719.0
2022-10-17 11:20:00,216.8,217.97,216.8,217.95,8569.0,203.4389,204.5368,203.4389,204.518,8569.0
2022-10-17 11:30:00,217.94,218.21,217.83,218.15,3473.0,204.5086,204.762,204.4054,204.7057,3473.0
2022-10-17 11:40:00,218.18,218.48,217.79,218.11,8016.0,204.7339,205.0154,204.3679,204.6682,8016.0
2022-10-17 11:50:00,218.23,218.37,217.7,217.81,5359.0,204.7808,204.9121,204.2834,204.3867,5359.0
2022-10-17 12:00:00,217.92,218.37,217.85,218.35,3709.0,204.4899,204.9121,204.4242,204.8934,3709.0
2022-10-17 12:10:00,218.32,218.38,217.74,217.74,2932.0,204.8652,204.9215,204.321,204.321,2932.0
2022-10-17 12:20:00,217.75,217.75,217.3,217.69,6806.0,204.3304,204.3304,203.9081,204.2741,6806.0
2022-10-17 12:30:00,217.61,217.92,217.61,217.63,5243.0,204.199,204.4899,204.199,204.2177,5243.0
2022-10-17 12:40:00,217.53,217.6,217.16,217.46,11403.0,204.1239,204.1896,203.7767,204.0582,11403.0
2022-10-17 12:50:00,217.36,217.49,217.2,217.2,4135.0,203.9644,204.0864,203.8142,203.8142,4135.0
2022-10-17 13:00:00,217.26,217.87,217.2,217.65,5355.0,203.8706,204.443,203.8142,204.2365,5355.0
2022-10-17 13:10:00,217.61,218.04,217.55,217.86,5976.0,204.199,204.6025,204.1427,204.4336,5976.0
2022-10-17 13:20:00,217.86,218.25,217.86,218.09,5599.0,204.4336,204.7995,204.4336,204.6494,5599.0
2022-10-17 13:30:00,218.11,218.43,218.03,218.43,9235.0,204.6682,204.9684,204.5931,204.9684,9235.0
2022-10-17 13:40:00,218.43,218.93,218.25,218.82,15719.0,204.9684,205.4376,204.7995,205.3344,15719.0
2022-10-17 13:50:00,218.82,219.13,218.42,218.49,13206.0,205.3344,205.6253,204.9591,205.0247,13206.0
2022-10-17 14:00:00,218.38,218.69,218.23,218.41,7820.0,204.9215,205.2124,204.7808,204.9497,7820.0
2022-10-17 14:10:00,218.39,218.4,218.06,218.24,30558.0,204.9309,204.9403,204.6212,204.7902,30558.0
2022-10-17 14:20:00,218.2,218.34,218.04,218.17,13713.0,204.7526,204.884,204.6025,204.7245,13713.0
2022-10-17 14:30:00,218.17,218.66,218.13,218.61,26264.0,204.7245,205.1843,204.6869,205.1374,26264.0
2022-10-17 14:40:00,218.61,218.95,218.53,218.68,13247.0,205.1374,205.4564,205.0623,205.203,13247.0
2022-10-17 14:50:00,218.63,218.93,218.53,218.83,11497.0,205.1561,205.4376,205.0623,205.3438,11497.0
2022-10-17 15:00:00,218.79,219.29,218.73,218.93,12203.0,205.3063,205.7754,205.25,205.4376,12203.0
2022-10-17 15:10:00,218.88,219.04,218.68,218.95,24474.0,205.3907,205.5409,205.203,205.4564,24474.0
2022-10-17 15:20:00,218.92,219.13,218.65,219.09,33380.0,205.4282,205.6253,205.1749,205.5878,33380.0
2022-10-17 15:30:00,219.1,219.3,218.86,218.86,20917.0,205.5972,205.7848,205.3719,205.3719,20917.0
2022-10-17 15:40:00,218.87,219.14,218.86,219.01,35976.0,205.3813,205.6347,205.3719,205.5127,35976.0
2022-10-17 15:50:00,219.09,219.18,218.6,219.11,103263.0,205.5878,205.6722,205.128,205.6065,103263.0
2022-10-18 09:30:00,223.21,224.62,223.0,224.06,31989.0,209.4539,210.777,209.2568,210.2515,31989.0
2022-10-18 09:40:00,224.04,224.34,222.82,223.59,26520.0,210.2327,210.5142,209.0879,209.8104,26520.0
2022-10-18 09:50:00,223.6,223.69,222.72,223.07,47255.0,209.8198,209.9043,208.9941,209.3225,47255.0
2022-10-18 10:00:00,223.01,223.8,222.97,223.75,36681.0,209.2662,210.0075,209.2287,209.9606,36681.0
2022-10-18 10:10:00,223.66,223.7,222.84,223.2,32416.0,209.8761,209.9137,209.1067,209.4445,32416.0
2022-10-18 10:20:00,223.25,223.25,221.76,221.76,21681.0,209.4914,209.4914,208.0932,208.0932,21681.0
2022-10-18 10:30:00,221.84,222.18,221.1,221.16,17585.0,208.1683,208.4873,207.4739,207.5302,17585.0
2022-10-18 10:40:00,221.3,221.95,221.18,221.84,14392.0,207.6616,208.2715,207.549,208.1683,14392.0
2022-10-18 10:50:00,221.74,221.92,221.04,221.28,21354.0,208.0745,208.2434,207.4176,207.6428,21354.0
2022-10-18 11:00:00,221.31,221.66,220.77,221.07,20653.0,207.671,207.9994,207.1642,207.4457,20653.0
2022-10-18 11:10:00,221.1,221.15,220.14,220.52,20621.0,207.4739,207.5208,206.5731,206.9296,20621.0
2022-10-18 11:20:00,220.53,220.54,219.37,220.0,23653.0,206.939,206.9484,205.8505,206.4417,23653.0
2022-10-18 11:30:00,220.04,220.67,219.88,220.36,20927.0,206.4792,207.0704,206.3291,206.7795,20927.0
2022-10-18 11:40:00,220.41,220.55,219.86,220.53,14903.0,206.8264,206.9578,206.3103,206.939,14903.0
2022-10-18 11:50:00,220.55,220.8,220.51,220.8,7211.0,206.9578,207.1924,206.9203,207.1924,7211.0
2022-10-18 12:00:00,220.74,221.2,220.42,221.2,13171.0,207.1361,207.5677,206.8358,207.5677,13171.0
2022-10-18 12:10:00,221.15,221.35,220.7,221.25,14276.0,207.5208,207.7085,207.0985,207.6147,14276.0
2022-10-18 12:20:00,221.28,221.49,221.0,221.44,12994.0,207.6428,207.8399,207.3801,207.7929,12994.0
2022-10-18 12:30:00,221.48,222.66,221.37,222.4,19937.0,207.8305,208.9378,207.7273,208.6938,19937.0
2022-10-18 12:40:00,222.44,222.57,221.7,221.92,19028.0,208.7313,208.8533,208.0369,208.2434,19028.0
2022-10-18 12:50:00,221.86,222.28,221.63,221.63,10215.0,208.1871,208.5812,207.9712,207.9712,10215.0
2022-10-18 13:00:00,221.76,221.76,220.95,221.31,13745.0,208.0932,208.0932,207.3331,207.671,13745.0
2022-10-18 13:10:00,221.4,221.91,221.32,221.88,13365.0,207.7554,208.234,207.6803,208.2058,13365.0
2022-10-18 13:20:00,221.83,222.41,221.73,222.41,11195.0,208.1589,208.7032,208.0651,208.7032,11195.0
2022-10-18 13:30:00,222.37,223.09,222.31,222.63,13531.0,208.6656,209.3413,208.6093,208.9096,13531.0
2022-10-18 13:40:00,222.67,222.91,222.51,222.89,9483.0,208.9471,209.1723,208.797,209.1536,9483.0
2022-10-18 13:50:00,222.99,223.3,222.79,223.24,13864.0,209.2474,209.5383,209.0597,209.482,13864.0
2022-10-18 14:00:00,223.24,223.26,222.51,222.51,16667.0,209.482,209.5008,208.797,208.797,16667.0
2022-10-18 14:10:00,222.56,222.64,222.27,222.35,12229.0,208.8439,208.919,208.5718,208.6469,12229.0
2022-10-18 14:20:00,222.28,222.57,222.14,222.47,14867.0,208.5812,208.8533,208.4498,208.7595,14867.0
2022-10-18 14:30:00,222.54,222.6,221.39,221.39,11827.0,208.8252,208.8815,207.746,207.746,11827.0
2022-10-18 14:40:00,221.53,221.65,220.85,221.11,14377.0,207.8774,207.99,207.2393,207.4833,14377.0
2022-10-18 14:50:00,221.04,221.34,220.84,221.34,16367.0,207.4176,207.6991,207.2299,207.6991,16367.0
2022-10-18 15:00:00,221.31,221.41,221.05,221.37,43195.0,207.671,207.7648,207.427,207.7273,43195.0
2022-10-18 15:10:00,221.38,221.43,220.96,221.24,13543.0,207.7366,207.7836,207.3425,207.6053,13543.0
2022-10-18 15:20:00,221.29,221.8,221.13,221.3,18516.0,207.6522,208.1308,207.502,207.6616,18516.0
2022-10-18 15:30:00,221.29,222.3,221.27,221.92,27430.0,207.6522,208.5999,207.6334,208.2434,27430.0
2022-10-18 15:40:00,221.93,222.24,221.88,222.02,23219.0,208.2527,208.5436,208.2058,208.3372,23219.0
2022-10-18 15:50:00,222.07,222.41,221.87,222.33,134638.0,208.3841,208.7032,208.1964,208.6281,134638.0
2022-10-19 09:30:00,221.0,221.62,220.22,220.88,45119.0,207.3801,207.9619,206.6481,207.2675,45119.0
2022-10-19 09:40:00,221.14,221.26,219.03,219.03,28428.0,207.5114,207.624,205.5315,205.5315,28428.0
2022-10-19 09:50:00,219.13,219.94,218.61,218.73,13951.0,205.6253,206.3854,205.1374,205.25,13951.0
2022-10-19 10:00:00,218.73,218.94,218.17,218.53,17878.0,205.25,205.447,204.7245,205.0623,17878.0
2022-10-19 10:10:00,218.53,219.62,218.22,219.16,19227.0,205.0623,206.0851,204.7714,205.6535,19227.0
2022-10-19 10:20:00,219.33,220.02,219.26,219.82,16331.0,205.813,206.4605,205.7473,206.2728,16331.0
2022-10-19 10:30:00,219.87,220.01,219.49,219.5,12215.0,206.3197,206.4511,205.9631,205.9725,12215.0
2022-10-19 10:40:00,219.58,219.58,219.07,219.28,12544.0,206.0476,206.0476,205.569,205.7661,12544.0
2022-10-19 10:50:00,219.29,219.43,218.99,219.24,15664.0,205.7754,205.9068,205.4939,205.7285,15664.0
2022-10-19 11:00:00,219.19,219.87,218.91,219.64,31364.0,205.6816,206.3197,205.4189,206.1039,31364.0
2022-10-19 11:10:00,219.6,220.58,219.6,220.56,9024.0,206.0663,206.9859,206.0663,206.9672,9024.0
2022-10-19 11:20:00,220.56,220.56,219.97,220.26,7550.0,206.9672,206.9672,206.4135,206.6857,7550.0
2022-10-19 11:30:00,220.21,220.41,219.95,220.38,8083.0,206.6387,206.8264,206.3948,206.7983,8083.0
2022-10-19 11:40:00,220.35,220.73,220.35,220.72,8027.0,206.7701,207.1267,206.7701,207.1173,8027.0
2022-10-19 11:50:00,220.74,220.84,220.3,220.36,7688.0,207.1361,207.2299,206.7232,206.7795,7688.0
2022-10-19 12:00:00,220.28,220.3,219.55,219.56,11156.0,206.7044,206.7232,206.0194,206.0288,11156.0
2022-10-19 12:10:00,219.62,219.65,219.28,219.55,10679.0,206.0851,206.1133,205.7661,206.0194,10679.0
2022-10-19 12:20:00,219.63,220.04,219.36,219.38,11755.0,206.0945,206.4792,205.8411,205.8599,11755.0
2022-10-19 12:30:00,219.4,219.6,219.17,219.17,4426.0,205.8787,206.0663,205.6628,205.6628,4426.0
2022-10-19 12:40:00,219.2,219.2,217.98,218.01,6625.0,205.691,205.691,204.5462,204.5743,6625.0
2022-10-19 12:50:00,218.07,218.13,217.55,217.95,15709.0,204.6306,204.6869,204.1427,204.518,15709.0
2022-10-19 13:00:00,217.9,218.21,217.53,218.02,11084.0,204.4711,204.762,204.1239,204.5837,11084.0
2022-10-19 13:10:00,217.96,218.47,217.88,218.32,5103.0,204.5274,205.006,204.4523,204.8652,5103.0
2022-10-19 13:20:00,218.64,218.86,218.36,218.43,6066.0,205.1655,205.3719,204.9028,204.9684,6066.0
2022-10-19 13:30:00,218.37,218.66,218.31,218.56,6747.0,204.9121,205.1843,204.8558,205.0904,6747.0
2022-10-19 13:40:00,218.52,218.67,218.25,218.31,9068.0,205.0529,205.1937,204.7995,204.8558,9068.0
2022-10-19 13:50:00,218.36,218.7,218.08,218.7,20996.0,204.9028,205.2218,204.64,205.2218,20996.0
2022-10-19 14:00:00,218.65,218.91,218.25,218.85,21017.0,205.1749,205.4189,204.7995,205.3626,21017.0
2022-10-19 14:10:00,218.83,218.94,218.62,218.74,8719.0,205.3438,205.447,205.1467,205.2593,8719.0
2022-10-19 14:20:00,218.66,218.75,218.32,218.55,12454.0,205.1843,205.2687,204.8652,205.0811,12454.0
2022-10-19 14:30:00,218.5,218.65,218.39,218.48,11457.0,205.0341,205.1749,204.9309,205.0154,11457.0
2022-10-19 14:40:00,218.42,218.81,218.27,218.32,14649.0,204.9591,205.325,204.8183,204.8652,14649.0
2022-10-19 14:50:00,218.3,218.3,217.85,217.96,29195.0,204.8465,204.8465,204.4242,204.5274,29195.0
2022-10-19 15:00:00,217.95,218.33,217.82,218.25,15643.0,204.518,204.8746,204.396,204.7995,15643.0
2022-10-19 15:10:00,218.29,218.77,218.18,218.56,27256.0,204.8371,205.2875,204.7339,205.0904,27256.0
2022-10-19 15:20:00,218.63,218.67,217.51,217.69,26996.0,205.1561,205.1937,204.1051,204.2741,26996.0
2022-10-19 15:30:00,217.7,218.16,217.69,217.86,35083.0,204.2834,204.7151,204.2741,204.4336,35083.0
2022-10-19 15:40:00,217.92,218.31,217.92,218.23,18776.0,204.4899,204.8558,204.4899,204.7808,18776.0
2022-10-19 15:50:00,218.11,218.44,217.57,217.6,177695.0,204.6682,204.9778,204.1614,204.1896,177695.0
2022-10-20 09:30:00,213.6,213.84,207.53,209.21,91019.0,200.4361,200.6613,194.7402,196.3167,91019.0
2022-10-20 09:40:00,209.56,211.46,207.89,211.46,44275.0,196.6451,198.428,195.078,198.428,44275.0
2022-10-20 09:50:00,211.76,214.2,211.41,213.4,33154.0,198.7095,200.9991,198.3811,200.2484,33154.0
2022-10-20 10:00:00,213.52,216.21,213.52,215.87,21515.0,200.361,202.8853,200.361,202.5662,21515.0
2022-10-20 10:10:00,216.23,216.89,215.63,216.89,36089.0,202.904,203.5234,202.341,203.5234,36089.0
2022-10-20 10:20:00,216.99,217.13,216.18,216.61,11668.0,203.6172,203.7486,202.8571,203.2606,11668.0
2022-10-20 10:30:00,216.67,216.67,215.86,215.89,15005.0,203.3169,203.3169,202.5568,202.585,15005.0
2022-10-20 10:40:00,215.78,215.88,215.14,215.45,17376.0,202.4818,202.5756,201.8812,202.1721,17376.0
2022-10-20 10:50:00,215.39,216.07,214.92,215.78,31316.0,202.1158,202.7539,201.6748,202.4818,31316.0
2022-10-20 11:00:00,215.85,215.85,215.41,215.51,5954.0,202.5474,202.5474,202.1346,202.2284,5954.0
2022-10-20 11:10:00,215.45,215.76,214.7,214.74,13992.0,202.1721,202.463,201.4683,201.5059,13992.0
2022-10-20 11:20:00,214.83,214.99,214.04,214.2,17623.0,201.5903,201.7404,200.849,200.9991,17623.0
2022-10-20 11:30:00,214.2,214.77,213.95,214.01,34032.0,200.9991,201.534,200.7645,200.8208,34032.0
2022-10-20 11:40:00,214.08,214.12,212.72,213.11,17368.0,200.8865,200.9241,199.6103,199.9763,17368.0
2022-10-20 11:50:00,213.09,213.17,212.21,212.21,30548.0,199.9575,200.0326,199.1318,199.1318,30548.0
2022-10-20 12:00:00,212.34,212.53,211.58,211.66,12227.0,199.2538,199.4321,198.5406,198.6157,12227.0
2022-10-20 12:10:00,211.59,211.86,211.07,211.21,27364.0,198.55,198.8033,198.062,198.1934,27364.0
2022-10-20 12:20:00,211.3,211.31,210.51,210.81,35019.0,198.2779,198.2872,197.5365,197.8181,35019.0
2022-10-20 12:30:00,210.8,211.0,210.46,210.46,32940.0,197.8087,197.9963,197.4896,197.4896,32940.0
2022-10-20 12:40:00,210.56,210.93,210.03,210.33,21288.0,197.5835,197.9307,197.0861,197.3676,21288.0
2022-10-20 12:50:00,210.29,210.35,209.66,209.81,27793.0,197.3301,197.3864,196.7389,196.8797,27793.0
2022-10-20 13:00:00,209.88,210.02,209.07,209.25,22573.0,196.9454,197.0767,196.1853,196.3542,22573.0
2022-10-20 13:10:00,209.17,209.52,208.68,208.91,20864.0,196.2791,196.6076,195.8193,196.0352,20864.0
2022-10-20 13:20:00,208.85,209.55,208.73,209.16,30403.0,195.9788,196.6357,195.8662,196.2697,30403.0
2022-10-20 13:30:00,209.05,209.31,208.85,208.9,36291.0,196.1665,196.4105,195.9788,196.0258,36291.0
2022-10-20 13:40:00,208.92,209.04,207.98,208.19,33539.0,196.0445,196.1571,195.1625,195.3595,33539.0
2022-10-20 13:50:00,208.24,208.41,207.99,208.15,25826.0,195.4064,195.566,195.1718,195.322,25826.0
2022-10-20 14:00:00,208.14,208.35,207.98,208.32,26726.0,195.3126,195.5097,195.1625,195.4815,26726.0
2022-10-20 14:10:00,208.23,208.83,207.98,208.18,36893.0,195.3971,195.9601,195.1625,195.3501,36893.0
2022-10-20 14:20:00,208.13,208.28,207.86,207.86,31978.0,195.3032,195.444,195.0499,195.0499,31978.0
2022-10-20 14:30:00,207.87,208.26,207.66,208.0,24834.0,195.0592,195.4252,194.8622,195.1812,24834.0
2022-10-20 14:40:00,207.95,208.22,207.65,207.8,21035.0,195.1343,195.3877,194.8528,194.9936,21035.0
2022-10-20 14:50:00,207.81,208.15,207.61,208.06,58073.0,195.0029,195.322,194.8153,195.2375,58073.0
2022-10-20 15:00:00,208.0,208.47,207.82,207.96,32717.0,195.1812,195.6223,195.0123,195.1437,32717.0
2022-10-20 15:10:00,207.96,207.96,207.1,207.1,28299.0,195.1437,195.1437,194.3367,194.3367,28299.0
2022-10-20 15:20:00,207.1,207.13,206.61,206.99,45962.0,194.3367,194.3648,193.8769,194.2335,45962.0
2022-10-20 15:30:00,206.99,207.5,206.5,207.26,52164.0,194.2335,194.712,193.7737,194.4868,52164.0
2022-10-20 15:40:00,207.25,207.69,207.15,207.39,71728.0,194.4775,194.8903,194.3836,194.6088,71728.0
2022-10-20 15:50:00,207.43,207.89,203.65,204.66,880839.0,194.6464,195.078,191.0993,192.0471,880839.0
2022-10-21 09:30:00,205.79,210.76,205.69,209.3,146062.0,193.1074,197.7711,193.0136,196.4011,146062.0
2022-10-21 09:40:00,209.22,209.22,207.56,207.79,46879.0,196.326,196.326,194.7683,194.9842,46879.0
2022-10-21 09:50:00,207.89,210.02,207.88,209.64,39057.0,195.078,197.0767,195.0686,196.7202,39057.0
2022-10-21 10:00:00,209.66,210.57,209.06,209.06,23706.0,196.7389,197.5928,196.1759,196.1759,23706.0
2022-10-21 10:10:00,209.06,209.78,208.37,208.7,18916.0,196.1759,196.8515,195.5284,195.8381,18916.0
2022-10-21 10:20:00,208.86,209.03,205.83,206.17,40229.0,195.9882,196.1478,193.145,193.464,40229.0
2022-10-21 10:30:00,206.17,206.67,204.64,205.01,33739.0,193.464,193.9332,192.0283,192.3755,33739.0
2022-10-21 10:40:00,204.99,207.02,204.98,207.02,44699.0,192.3567,194.2616,192.3474,194.2616,44699.0
2022-10-21 10:50:00,206.84,207.0,205.45,205.9,39394.0,194.0927,194.2429,192.7884,193.2107,39394.0
2022-10-21 11:00:00,206.01,206.38,205.46,206.23,31054.0,193.3139,193.6611,192.7978,193.5203,31054.0
2022-10-21 11:10:00,206.28,206.61,205.56,205.81,73562.0,193.5672,193.8769,192.8916,193.1262,73562.0
2022-10-21 11:20:00,205.76,206.47,205.35,205.82,31627.0,193.0793,193.7455,192.6945,193.1356,31627.0
2022-10-21 11:30:00,205.84,207.03,205.62,206.13,72543.0,193.1544,194.271,192.9479,193.4265,72543.0
2022-10-21 11:40:00,206.22,206.6,205.64,206.07,39867.0,193.5109,193.8675,192.9667,193.3702,39867.0
2022-10-21 11:50:00,205.94,206.92,205.71,206.92,53895.0,193.2482,194.1678,193.0324,194.1678,53895.0
2022-10-21 12:00:00,206.92,207.86,206.72,207.75,38933.0,194.1678,195.0499,193.9801,194.9466,38933.0
2022-10-21 12:10:00,207.79,208.43,207.3,207.4,34398.0,194.9842,195.5847,194.5244,194.6182,34398.0
2022-10-21 12:20:00,207.4,208.17,206.82,206.83,90264.0,194.6182,195.3408,194.074,194.0833,90264.0
2022-10-21 12:30:00,206.92,208.7,206.86,208.1,25760.0,194.1678,195.8381,194.1115,195.2751,25760.0
2022-10-21 12:40:00,208.15,208.9,207.94,208.25,64354.0,195.322,196.0258,195.1249,195.4158,64354.0
2022-10-21 12:50:00,208.24,208.77,207.9,207.99,23688.0,195.4064,195.9038,195.0874,195.1718,23688.0
2022-10-21 13:00:00,207.99,208.38,207.98,208.03,43282.0,195.1718,195.5378,195.1625,195.2094,43282.0
2022-10-21 13:10:00,208.04,208.11,207.04,207.58,37340.0,195.2188,195.2845,194.2804,194.7871,37340.0
2022-10-21 13:20:00,207.65,207.79,206.83,207.37,39026.0,194.8528,194.9842,194.0833,194.5901,39026.0
2022-10-21 13:30:00,207.45,208.0,207.0,207.71,91308.0,194.6651,195.1812,194.2429,194.9091,91308.0
2022-10-21 13:40:00,207.81,208.69,207.56,208.63,10878.0,195.0029,195.8287,194.7683,195.7724,10878.0
2022-10-21 13:50:00,208.64,208.78,208.28,208.53,17250.0,195.7818,195.9132,195.444,195.6786,17250.0
2022-10-21 14:00:00,208.53,208.74,208.28,208.7,19557.0,195.6786,195.8756,195.444,195.8381,19557.0
2022-10-21 14:10:00,208.62,208.62,207.52,207.68,50457.0,195.763,195.763,194.7308,194.881,50457.0
2022-10-21 14:20:00,207.72,207.91,207.44,207.74,22272.0,194.9185,195.0968,194.6557,194.9373,22272.0
2022-10-21 14:30:00,207.74,208.16,207.65,207.89,25104.0,194.9373,195.3314,194.8528,195.078,25104.0
2022-10-21 14:40:00,207.8,207.85,207.28,207.47,32484.0,194.9936,195.0405,194.5056,194.6839,32484.0
2022-10-21 14:50:00,207.53,207.53,206.91,207.4,65479.0,194.7402,194.7402,194.1584,194.6182,65479.0
2022-10-21 15:00:00,207.34,207.84,207.28,207.7,27803.0,194.5619,195.0311,194.5056,194.8997,27803.0
2022-10-21 15:10:00,207.67,208.21,207.54,208.11,41707.0,194.8716,195.3783,194.7496,195.2845,41707.0
2022-10-21 15:20:00,208.05,208.69,207.73,208.69,83271.0,195.2282,195.8287,194.9279,195.8287,83271.0
2022-10-21 15:30:00,208.72,208.89,208.43,208.79,78090.0,195.8569,196.0164,195.5847,195.9225,78090.0
2022-10-21 15:40:00,208.8,208.85,208.47,208.58,108259.0,195.9319,195.9788,195.6223,195.7255,108259.0
2022-10-21 15:50:00,208.61,208.98,207.64,208.2,273498.0,195.7536,196.1008,194.8434,195.3689,273498.0
2022-10-24 09:30:00,210.45,212.78,210.25,211.84,29456.0,197.4802,199.6666,197.2926,198.7846,29456.0
2022-10-24 09:40:00,211.77,214.58,211.11,212.92,40064.0,198.7189,201.3557,198.0996,199.798,40064.0
2022-10-24 09:50:00,212.76,213.08,212.14,212.95,16619.0,199.6479,199.9482,199.0661,199.8262,16619.0
2022-10-24 10:00:00,212.77,212.77,210.63,210.89,14493.0,199.6573,199.6573,197.6491,197.8931,14493.0
2022-10-24 10:10:00,210.97,211.7,210.3,211.42,15480.0,197.9682,198.6532,197.3395,198.3905,15480.0
2022-10-24 10:20:00,211.14,211.26,209.95,211.06,16942.0,198.1277,198.2403,197.0111,198.0526,16942.0
2022-10-24 10:30:00,210.96,212.11,210.9,212.05,14509.0,197.9588,199.0379,197.9025,198.9816,14509.0
2022-10-24 10:40:00,212.08,212.32,210.91,210.91,11944.0,199.0098,199.235,197.9119,197.9119,11944.0
2022-10-24 10:50:00,211.05,212.47,210.88,212.39,12320.0,198.0433,199.3758,197.8837,199.3007,12320.0
2022-10-24 11:00:00,212.38,212.7,211.88,212.23,8575.0,199.2913,199.5916,198.8221,199.1505,8575.0
2022-10-24 11:10:00,212.17,212.43,211.82,211.97,7816.0,199.0942,199.3382,198.7658,198.9066,7816.0
2022-10-24 11:20:00,211.98,212.52,211.95,212.43,8544.0,198.916,199.4227,198.8878,199.3382,8544.0
2022-10-24 11:30:00,212.44,212.9,211.91,212.64,7084.0,199.3476,199.7793,198.8503,199.5353,7084.0
2022-10-24 11:40:00,212.8,213.18,212.38,213.06,19923.0,199.6854,200.042,199.2913,199.9294,19923.0
2022-10-24 11:50:00,213.12,213.74,212.98,213.56,15133.0,199.9857,200.5675,199.8543,200.3986,15133.0
2022-10-24 12:00:00,213.69,213.73,213.11,213.19,9772.0,200.5206,200.5581,199.9763,200.0514,9772.0
2022-10-24 12:10:00,213.28,213.41,212.67,213.08,12510.0,200.1358,200.2578,199.5634,199.9482,12510.0
2022-10-24 12:20:00,213.03,213.03,212.46,212.51,12945.0,199.9012,199.9012,199.3664,199.4133,12945.0
2022-10-24 12:30:00,212.45,212.6,212.28,212.29,15064.0,199.357,199.4977,199.1975,199.2068,15064.0
2022-10-24 12:40:00,212.31,212.56,212.01,212.47,5222.0,199.2256,199.4602,198.9441,199.3758,5222.0
2022-10-24 12:50:00,212.37,212.67,212.17,212.24,8683.0,199.2819,199.5634,199.0942,199.1599,8683.0
2022-10-24 13:00:00,212.21,212.38,212.08,212.08,5047.0,199.1318,199.2913,199.0098,199.0098,5047.0
2022-10-24 13:10:00,212.17,212.24,211.89,212.0,10073.0,199.0942,199.1599,198.8315,198.9347,10073.0
2022-10-24 13:20:00,212.0,212.05,211.29,211.62,24537.0,198.9347,198.9816,198.2685,198.5781,24537.0
2022-10-24 13:30:00,211.62,211.76,211.26,211.7,9175.0,198.5781,198.7095,198.2403,198.6532,9175.0
2022-10-24 13:40:00,211.72,212.08,211.67,212.02,6819.0,198.672,199.0098,198.6251,198.9535,6819.0
2022-10-24 13:50:00,211.94,212.21,211.75,211.81,9360.0,198.8784,199.1318,198.7001,198.7564,9360.0
2022-10-24 14:00:00,211.68,212.28,211.68,212.16,8023.0,198.6344,199.1975,198.6344,199.0849,8023.0
2022-10-24 14:10:00,212.19,212.54,212.05,212.44,7561.0,199.113,199.4414,198.9816,199.3476,7561.0
2022-10-24 14:20:00,212.54,212.54,212.2,212.35,8846.0,199.4414,199.4414,199.1224,199.2631,8846.0
2022-10-24 14:30:00,212.35,212.65,212.15,212.44,10985.0,199.2631,199.5447,199.0755,199.3476,10985.0
2022-10-24 14:40:00,212.45,213.21,212.45,213.13,9655.0,199.357,200.0701,199.357,199.9951,9655.0
2022-10-24 14:50:00,213.05,213.67,213.03,213.56,8545.0,199.92,200.5018,199.9012,200.3986,8545.0
2022-10-24 15:00:00,213.51,213.6,213.25,213.36,12604.0,200.3517,200.4361,200.1077,200.2109,12604.0
2022-10-24 15:10:00,213.37,213.56,213.25,213.55,17811.0,200.2203,200.3986,200.1077,200.3892,17811.0
2022-10-24 15:20:00,213.55,214.0,213.39,213.81,12467.0,200.3892,200.8115,200.2391,200.6332,12467.0
2022-10-24 15:30:00,213.78,213.84,213.31,213.37,21522.0,200.605,200.6613,200.164,200.2203,21522.0
2022-10-24 15:40:00,213.33,213.46,213.16,213.22,28416.0,200.1828,200.3047,200.0232,200.0795,28416.0
2022-10-24 15:50:00,213.23,213.41,213.09,213.23,116115.0,200.0889,200.2578,199.9575,200.0889,116115.0
2022-10-25 09:30:00,213.74,215.18,213.16,214.66,21870.0,200.5675,201.9187,200.0232,201.4308,21870.0
2022-10-25 09:40:00,214.67,214.7,213.45,213.73,16334.0,201.4402,201.4683,200.2954,200.5581,16334.0
2022-10-25 09:50:00,213.63,214.02,213.11,213.33,13639.0,200.4643,200.8302,199.9763,200.1828,13639.0
2022-10-25 10:00:00,213.49,213.75,213.02,213.21,17486.0,200.3329,200.5769,199.8919,200.0701,17486.0
2022-10-25 10:10:00,213.3,214.58,213.26,214.58,12865.0,200.1546,201.3557,200.1171,201.3557,12865.0
2022-10-25 10:20:00,214.61,215.36,214.48,215.31,12150.0,201.3839,202.0876,201.2619,202.0407,12150.0
2022-10-25 10:30:00,215.31,215.69,215.0,215.15,10690.0,202.0407,202.3973,201.7498,201.8906,10690.0
2022-10-25 10:40:00,215.08,215.14,214.75,214.91,13022.0,201.8249,201.8812,201.5152,201.6654,13022.0
2022-10-25 10:50:00,214.9,215.24,214.5,214.62,7897.0,201.656,201.975,201.2806,201.3933,7897.0
2022-10-25 11:00:00,214.74,215.26,214.32,215.07,5341.0,201.5059,201.9938,201.1117,201.8155,5341.0
2022-10-25 11:10:00,215.05,215.13,214.55,215.05,11110.0,201.7968,201.8718,201.3276,201.7968,11110.0
2022-10-25 11:20:00,215.05,215.1,214.81,214.97,4637.0,201.7968,201.8437,201.5715,201.7217,4637.0
2022-10-25 11:30:00,214.92,215.74,214.78,215.68,10989.0,201.6748,202.4442,201.5434,202.3879,10989.0
2022-10-25 11:40:00,215.65,215.65,215.08,215.09,9327.0,202.3598,202.3598,201.8249,201.8343,9327.0
2022-10-25 11:50:00,215.05,215.11,214.6,214.73,6549.0,201.7968,201.8531,201.3745,201.4965,6549.0
2022-10-25 12:00:00,214.73,215.05,214.56,214.86,5227.0,201.4965,201.7968,201.3369,201.6185,5227.0
2022-10-25 12:10:00,214.91,214.94,214.6,214.94,6145.0,201.6654,201.6935,201.3745,201.6935,6145.0
2022-10-25 12:20:00,215.03,215.08,214.71,215.08,8709.0,201.778,201.8249,201.4777,201.8249,8709.0
2022-10-25 12:30:00,215.07,215.21,214.87,214.89,8666.0,201.8155,201.9469,201.6278,201.6466,8666.0
2022-10-25 12:40:00,215.0,215.14,214.87,214.96,7800.0,201.7498,201.8812,201.6278,201.7123,7800.0
2022-10-25 12:50:00,214.89,214.89,214.5,214.54,12564.0,201.6466,201.6466,201.2806,201.3182,12564.0
2022-10-25 13:00:00,214.55,215.12,214.55,215.01,12189.0,201.3276,201.8624,201.3276,201.7592,12189.0
2022-10-25 13:10:00,215.02,215.34,214.73,214.97,11507.0,201.7686,202.0689,201.4965,201.7217,11507.0
2022-10-25 13:20:00,214.95,215.54,214.85,215.36,12954.0,201.7029,202.2566,201.6091,202.0876,12954.0
2022-10-25 13:30:00,215.43,215.83,215.43,215.7,8914.0,202.1533,202.5287,202.1533,202.4067,8914.0
2022-10-25 13:40:00,215.73,215.78,215.31,215.56,10037.0,202.4348,202.4818,202.0407,202.2753,10037.0
2022-10-25 13:50:00,215.53,215.92,215.37,215.78,14728.0,202.2472,202.6131,202.097,202.4818,14728.0
2022-10-25 14:00:00,215.72,216.29,215.64,216.08,15073.0,202.4255,202.9603,202.3504,202.7633,15073.0
2022-10-25 14:10:00,216.1,216.48,216.03,216.41,6431.0,202.782,203.1386,202.7164,203.0729,6431.0
2022-10-25 14:20:00,216.5,216.53,216.1,216.26,10971.0,203.1574,203.1855,202.782,202.9322,10971.0
2022-10-25 14:30:00,216.23,216.44,216.07,216.13,13059.0,202.904,203.1011,202.7539,202.8102,13059.0
2022-10-25 14:40:00,216.19,216.19,215.69,215.86,10948.0,202.8665,202.8665,202.3973,202.5568,10948.0
2022-10-25 14:50:00,215.87,215.98,215.43,215.53,18132.0,202.5662,202.6694,202.1533,202.2472,18132.0
2022-10-25 15:00:00,215.54,215.94,215.54,215.94,12208.0,202.2566,202.6319,202.2566,202.6319,12208.0
2022-10-25 15:10:00,215.94,216.06,215.37,215.57,20035.0,202.6319,202.7445,202.097,202.2847,20035.0
2022-10-25 15:20:00,215.63,216.41,215.63,216.41,16149.0,202.341,203.0729,202.341,203.0729,16149.0
2022-10-25 15:30:00,216.5,216.92,216.3,216.8,23427.0,203.1574,203.5515,202.9697,203.4389,23427.0
2022-10-25 15:40:00,216.78,217.25,216.59,217.07,58602.0,203.4201,203.8612,203.2418,203.6923,58602.0
2022-10-25 15:50:00,217.08,217.58,215.93,216.23,272031.0,203.7016,204.1708,202.6225,202.904,272031.0
2022-10-26 09:30:00,220.54,222.57,219.2,222.57,95875.0,206.9484,208.8533,205.691,208.8533,95875.0
2022-10-26 09:40:00,222.01,224.6,219.24,219.24,51889.0,208.3278,210.7582,205.7285,205.7285,51889.0
2022-10-26 09:50:00,219.24,219.68,218.22,218.39,51752.0,205.7285,206.1414,204.7714,204.9309,51752.0
2022-10-26 10:00:00,218.87,219.95,218.35,219.39,29095.0,205.3813,206.3948,204.8934,205.8693,29095.0
2022-10-26 10:10:00,219.17,221.58,218.98,221.56,21800.0,205.6628,207.9243,205.4845,207.9055,21800.0
2022-10-26 10:20:00,221.76,222.81,221.42,222.44,36887.0,208.0932,209.0785,207.7742,208.7313,36887.0
2022-10-26 10:30:00,222.33,222.66,221.56,221.97,21235.0,208.6281,208.9378,207.9055,208.2903,21235.0
2022-10-26 10:40:00,221.98,223.67,221.91,223.67,21530.0,208.2997,209.8855,208.234,209.8855,21530.0
2022-10-26 10:50:00,224.0,225.74,223.86,224.47,28782.0,210.1952,211.8279,210.0638,210.6362,28782.0
2022-10-26 11:00:00,224.61,226.21,224.46,225.72,28662.0,210.7676,212.269,210.6268,211.8092,28662.0
2022-10-26 11:10:00,225.6,226.56,225.6,226.37,31047.0,211.6966,212.5974,211.6966,212.4191,31047.0
2022-10-26 11:20:00,226.39,226.59,225.96,226.0,22689.0,212.4379,212.6256,212.0344,212.0719,22689.0
2022-10-26 11:30:00,225.96,226.72,225.19,225.35,24678.0,212.0344,212.7475,211.3118,211.462,24678.0
2022-10-26 11:40:00,225.33,225.73,225.08,225.34,15212.0,211.4432,211.8186,211.2086,211.4526,15212.0
2022-10-26 11:50:00,225.45,225.69,224.94,225.39,15528.0,211.5558,211.781,211.0772,211.4995,15528.0
2022-10-26 12:00:00,225.46,225.74,225.01,225.17,13102.0,211.5652,211.8279,211.1429,211.2931,13102.0
2022-10-26 12:10:00,225.26,225.31,224.56,225.14,9769.0,211.3775,211.4244,210.7207,211.2649,9769.0
2022-10-26 12:20:00,224.91,225.29,224.37,224.6,10526.0,211.0491,211.4057,210.5424,210.7582,10526.0
2022-10-26 12:30:00,224.6,224.79,224.38,224.44,11771.0,210.7582,210.9365,210.5518,210.6081,11771.0
2022-10-26 12:40:00,224.44,224.66,223.96,223.96,11819.0,210.6081,210.8145,210.1576,210.1576,11819.0
2022-10-26 12:50:00,223.96,224.37,223.33,223.57,9263.0,210.1576,210.5424,209.5665,209.7917,9263.0
2022-10-26 13:00:00,223.53,223.95,223.42,223.79,11628.0,209.7541,210.1483,209.6509,209.9981,11628.0
2022-10-26 13:10:00,223.75,224.24,223.5,224.01,15441.0,209.9606,210.4204,209.726,210.2046,15441.0
2022-10-26 13:20:00,224.02,224.16,223.74,223.8,17170.0,210.2139,210.3453,209.9512,210.0075,17170.0
2022-10-26 13:30:00,223.78,223.79,223.3,223.66,11379.0,209.9887,209.9981,209.5383,209.8761,11379.0
2022-10-26 13:40:00,223.66,223.71,223.3,223.32,12284.0,209.8761,209.923,209.5383,209.5571,12284.0
2022-10-26 13:50:00,223.37,223.81,223.26,223.59,11486.0,209.604,210.0169,209.5008,209.8104,11486.0
2022-10-26 14:00:00,223.49,224.42,223.34,224.24,15755.0,209.7166,210.5893,209.5758,210.4204,15755.0
2022-10-26 14:10:00,224.13,224.43,223.88,223.88,12623.0,210.3172,210.5987,210.0826,210.0826,12623.0
2022-10-26 14:20:00,223.95,223.95,223.38,223.39,9165.0,210.1483,210.1483,209.6134,209.6228,9165.0
2022-10-26 14:30:00,223.44,224.2,223.26,224.2,15232.0,209.6697,210.3828,209.5008,210.3828,15232.0
2022-10-26 14:40:00,224.21,224.21,223.26,223.47,23045.0,210.3922,210.3922,209.5008,209.6978,23045.0
2022-10-26 14:50:00,223.46,223.51,222.78,222.81,25080.0,209.6885,209.7354,209.0504,209.0785,25080.0
2022-10-26 15:00:00,222.75,222.76,221.61,222.14,44659.0,209.0222,209.0316,207.9525,208.4498,44659.0
2022-10-26 15:10:00,222.12,222.82,221.87,222.82,27713.0,208.431,209.0879,208.1964,209.0879,27713.0
2022-10-26 15:20:00,222.82,222.91,222.41,222.91,24760.0,209.0879,209.1723,208.7032,209.1723,24760.0
2022-10-26 15:30:00,222.99,223.24,222.64,222.84,35514.0,209.2474,209.482,208.919,209.1067,35514.0
2022-10-26 15:40:00,222.84,223.2,222.83,223.09,65267.0,209.1067,209.4445,209.0973,209.3413,65267.0
2022-10-26 15:50:00,223.14,223.46,222.19,222.22,188481.0,209.3882,209.6885,208.4967,208.5249,188481.0
2022-10-27 09:30:00,223.9,225.74,223.43,224.12,27150.0,210.1013,211.8279,209.6603,210.3078,27150.0
2022-10-27 09:40:00,224.33,225.52,223.98,224.05,19042.0,210.5048,211.6215,210.1764,210.2421,19042.0
2022-10-27 09:50:00,223.91,224.92,223.19,224.3,31495.0,210.1107,211.0585,209.4351,210.4767,31495.0
2022-10-27 10:00:00,224.19,226.0,224.06,225.08,21444.0,210.3735,212.0719,210.2515,211.2086,21444.0
2022-10-27 10:10:00,224.96,226.32,224.82,226.09,10138.0,211.096,212.3722,210.9646,212.1564,10138.0
2022-10-27 10:20:00,226.19,226.6,225.73,225.82,22803.0,212.2502,212.6349,211.8186,211.903,22803.0
2022-10-27 10:30:00,225.82,226.57,225.66,226.32,13954.0,211.903,212.6068,211.7529,212.3722,13954.0
2022-10-27 10:40:00,226.6,226.73,225.69,225.72,15961.0,212.6349,212.7569,211.781,211.8092,15961.0
2022-10-27 10:50:00,225.76,226.4,225.46,225.5,15950.0,211.8467,212.4473,211.5652,211.6027,15950.0
2022-10-27 11:00:00,225.52,226.05,225.52,226.02,12105.0,211.6215,212.1188,211.6215,212.0907,12105.0
2022-10-27 11:10:00,225.88,226.26,225.72,225.8,12721.0,211.9593,212.3159,211.8092,211.8842,12721.0
2022-10-27 11:20:00,225.91,226.55,225.74,226.34,12836.0,211.9875,212.588,211.8279,212.391,12836.0
2022-10-27 11:30:00,226.37,226.79,225.91,226.05,12338.0,212.4191,212.8132,211.9875,212.1188,12338.0
2022-10-27 11:40:00,226.03,226.15,225.37,225.72,15404.0,212.1001,212.2127,211.4807,211.8092,15404.0
2022-10-27 11:50:00,225.64,225.64,224.87,225.17,9311.0,211.7341,211.7341,211.0116,211.2931,9311.0
2022-10-27 12:00:00,225.25,225.58,225.11,225.19,18027.0,211.3681,211.6778,211.2368,211.3118,18027.0
2022-10-27 12:10:00,225.14,225.57,224.46,224.57,11854.0,211.2649,211.6684,210.6268,210.73,11854.0
2022-10-27 12:20:00,224.43,224.95,224.38,224.49,12363.0,210.5987,211.0866,210.5518,210.655,12363.0
2022-10-27 12:30:00,224.47,224.75,224.3,224.41,10337.0,210.6362,210.899,210.4767,210.5799,10337.0
2022-10-27 12:40:00,224.28,224.71,224.14,224.45,16940.0,210.4579,210.8614,210.3265,210.6174,16940.0
2022-10-27 12:50:00,224.4,225.28,224.4,225.28,16178.0,210.5705,211.3963,210.5705,211.3963,16178.0
2022-10-27 13:00:00,225.31,225.49,224.87,225.49,7490.0,211.4244,211.5933,211.0116,211.5933,7490.0
2022-10-27 13:10:00,225.56,225.62,225.05,225.47,10063.0,211.659,211.7153,211.1805,211.5746,10063.0
2022-10-27 13:20:00,225.5,225.7,225.09,225.09,9001.0,211.6027,211.7904,211.218,211.218,9001.0
2022-10-27 13:30:00,225.15,225.56,225.06,225.37,8431.0,211.2743,211.659,211.1898,211.4807,8431.0
2022-10-27 13:40:00,225.39,225.51,225.24,225.46,4330.0,211.4995,211.6121,211.3588,211.5652,4330.0
2022-10-27 13:50:00,225.49,225.5,224.83,224.83,8082.0,211.5933,211.6027,210.974,210.974,8082.0
2022-10-27 14:00:00,224.88,224.9,223.95,224.02,11121.0,211.0209,211.0397,210.1483,210.2139,11121.0
2022-10-27 14:10:00,224.03,224.36,224.02,224.25,14875.0,210.2233,210.533,210.2139,210.4298,14875.0
2022-10-27 14:20:00,224.18,224.21,223.88,224.08,12272.0,210.3641,210.3922,210.0826,210.2702,12272.0
2022-10-27 14:30:00,224.12,224.13,223.66,223.69,15254.0,210.3078,210.3172,209.8761,209.9043,15254.0
2022-10-27 14:40:00,223.69,223.94,223.62,223.68,12227.0,209.9043,210.1389,209.8386,209.8949,12227.0
2022-10-27 14:50:00,223.71,224.04,223.71,223.84,18154.0,209.923,210.2327,209.923,210.045,18154.0
2022-10-27 15:00:00,223.82,224.13,223.26,223.26,14165.0,210.0263,210.3172,209.5008,209.5008,14165.0
2022-10-27 15:10:00,223.31,223.68,223.25,223.34,17427.0,209.5477,209.8949,209.4914,209.5758,17427.0
2022-10-27 15:20:00,223.33,223.99,223.32,223.91,17718.0,209.5665,210.1858,209.5571,210.1107,17718.0
2022-10-27 15:30:00,223.98,224.37,223.86,224.03,45680.0,210.1764,210.5424,210.0638,210.2233,45680.0
2022-10-27 15:40:00,224.03,224.16,223.77,223.89,28301.0,210.2233,210.3453,209.9793,210.092,28301.0
2022-10-27 15:50:00,223.94,224.14,223.31,223.77,132911.0,210.1389,210.3265,209.5477,209.9793,132911.0
2022-10-28 09:30:00,224.52,226.98,224.08,226.98,21604.0,210.6831,212.9915,210.2702,212.9915,21604.0
2022-10-28 09:40:00,226.76,226.81,225.12,225.12,18456.0,212.7851,212.832,211.2461,211.2461,18456.0
2022-10-28 09:50:00,224.98,225.88,224.91,224.95,13216.0,211.1148,211.9593,211.0491,211.0866,13216.0
2022-10-28 10:00:00,225.06,225.27,223.88,224.93,51853.0,211.1898,211.3869,210.0826,211.0679,51853.0
2022-10-28 10:10:00,224.9,226.06,224.41,225.87,12086.0,211.0397,212.1282,210.5799,211.9499,12086.0
2022-10-28 10:20:00,225.81,226.29,225.55,226.05,8002.0,211.8936,212.344,211.6496,212.1188,8002.0
2022-10-28 10:30:00,226.24,226.44,225.64,225.75,9392.0,212.2971,212.4848,211.7341,211.8373,9392.0
2022-10-28 10:40:00,225.77,226.05,225.58,225.98,10566.0,211.8561,212.1188,211.6778,212.0531,10566.0
2022-10-28 10:50:00,226.08,226.46,225.87,226.18,10427.0,212.147,212.5036,211.9499,212.2408,10427.0
2022-10-28 11:00:00,226.33,226.54,226.01,226.15,9450.0,212.3816,212.5786,212.0813,212.2127,9450.0
2022-10-28 11:10:00,226.04,226.3,225.85,225.97,9251.0,212.1095,212.3534,211.9312,212.0438,9251.0
2022-10-28 11:20:00,225.96,226.11,225.34,225.7,12256.0,212.0344,212.1751,211.4526,211.7904,12256.0
2022-10-28 11:30:00,225.91,226.01,225.51,225.65,5352.0,211.9875,212.0813,211.6121,211.7435,5352.0
2022-10-28 11:40:00,225.76,226.11,225.76,225.9,5324.0,211.8467,212.1751,211.8467,211.9781,5324.0
2022-10-28 11:50:00,225.92,226.04,225.77,225.77,4782.0,211.9968,212.1095,211.8561,211.8561,4782.0
2022-10-28 12:00:00,225.76,225.84,224.89,225.15,6644.0,211.8467,211.9218,211.0303,211.2743,6644.0
2022-10-28 12:10:00,225.24,225.67,225.23,225.49,10469.0,211.3588,211.7623,211.3494,211.5933,10469.0
2022-10-28 12:20:00,225.42,225.72,225.41,225.65,17685.0,211.5277,211.8092,211.5183,211.7435,17685.0
2022-10-28 12:30:00,225.72,226.15,225.72,225.81,12302.0,211.8092,212.2127,211.8092,211.8936,12302.0
2022-10-28 12:40:00,225.81,225.86,225.4,225.79,5640.0,211.8936,211.9405,211.5089,211.8749,5640.0
2022-10-28 12:50:00,225.74,226.06,225.73,226.06,5790.0,211.8279,212.1282,211.8186,212.1282,5790.0
2022-10-28 13:00:00,226.06,226.35,226.0,226.16,8154.0,212.1282,212.4003,212.0719,212.2221,8154.0
2022-10-28 13:10:00,226.17,226.34,226.17,226.19,6364.0,212.2314,212.391,212.2314,212.2502,6364.0
2022-10-28 13:20:00,226.23,226.53,226.16,226.48,6034.0,212.2877,212.5693,212.2221,212.5223,6034.0
2022-10-28 13:30:00,226.59,227.09,226.59,227.05,9312.0,212.6256,213.0947,212.6256,213.0572,9312.0
2022-10-28 13:40:00,227.02,227.73,226.99,227.56,10307.0,213.0291,213.6953,213.0009,213.5358,10307.0
2022-10-28 13:50:00,227.62,228.18,227.62,228.09,11745.0,213.5921,214.1176,213.5921,214.0331,11745.0
2022-10-28 14:00:00,228.15,228.29,227.81,227.81,11914.0,214.0894,214.2208,213.7704,213.7704,11914.0
2022-10-28 14:10:00,227.89,228.06,227.68,227.96,10771.0,213.8454,214.005,213.6484,213.9111,10771.0
2022-10-28 14:20:00,227.96,228.09,227.8,227.89,8393.0,213.9111,214.0331,213.761,213.8454,8393.0
2022-10-28 14:30:00,227.88,228.5,227.87,228.5,12305.0,213.8361,214.4178,213.8267,214.4178,12305.0
2022-10-28 14:40:00,228.45,228.87,228.31,228.87,35872.0,214.3709,214.765,214.2396,214.765,35872.0
2022-10-28 14:50:00,228.83,228.9,228.67,228.83,17901.0,214.7275,214.7932,214.5774,214.7275,17901.0
2022-10-28 15:00:00,228.88,229.01,228.69,228.98,14596.0,214.7744,214.8964,214.5961,214.8683,14596.0
2022-10-28 15:10:00,228.95,229.15,228.84,229.0,17547.0,214.8401,215.0278,214.7369,214.887,17547.0
2022-10-28 15:20:00,229.03,229.6,228.91,229.44,37239.0,214.9152,215.4501,214.8026,215.2999,37239.0
2022-10-28 15:30:00,229.44,229.67,229.26,229.52,45186.0,215.2999,215.5157,215.131,215.375,45186.0
2022-10-28 15:40:00,229.52,229.74,229.22,229.22,82031.0,215.375,215.5814,215.0935,215.0935,82031.0
2022-10-28 15:50:00,229.19,229.56,228.78,229.2,181980.0,215.0653,215.4125,214.6806,215.0747,181980.0
2022-10-31 09:30:00,227.49,228.73,227.48,228.55,25653.0,213.4701,214.6337,213.4607,214.4648,25653.0
2022-10-31 09:40:00,228.56,229.1,227.55,227.67,68021.0,214.4741,214.9809,213.5264,213.639,68021.0
2022-10-31 09:50:00,227.67,228.83,227.49,227.84,29017.0,213.639,214.7275,213.4701,213.7985,29017.0
2022-10-31 10:00:00,227.94,228.67,227.8,228.39,25880.0,213.8924,214.5774,213.761,214.3146,25880.0
2022-10-31 10:10:00,228.39,230.13,227.76,229.67,38311.0,214.3146,215.9474,213.7235,215.5157,38311.0
2022-10-31 10:20:00,229.58,229.77,229.28,229.29,17545.0,215.4313,215.6096,215.1498,215.1592,17545.0
2022-10-31 10:30:00,229.33,230.0,229.32,229.91,17048.0,215.1967,215.8254,215.1873,215.7409,17048.0
2022-10-31 10:40:00,229.82,230.19,229.67,229.81,14381.0,215.6565,216.0037,215.5157,215.6471,14381.0
2022-10-31 10:50:00,229.85,229.92,228.99,229.3,23089.0,215.6846,215.7503,214.8776,215.1685,23089.0
2022-10-31 11:00:00,229.39,230.2,229.29,230.12,11640.0,215.253,216.0131,215.1592,215.938,11640.0
2022-10-31 11:10:00,230.01,230.72,229.85,230.36,23377.0,215.8348,216.501,215.6846,216.1632,23377.0
2022-10-31 11:20:00,230.33,230.61,230.09,230.3,32768.0,216.1351,216.3978,215.9099,216.1069,32768.0
2022-10-31 11:30:00,230.27,230.52,230.06,230.07,23275.0,216.0788,216.3134,215.8817,215.8911,23275.0
2022-10-31 11:40:00,230.08,230.64,230.07,230.5,20712.0,215.9005,216.426,215.8911,216.2946,20712.0
2022-10-31 11:50:00,230.46,231.13,229.91,230.25,21672.0,216.2571,216.8858,215.7409,216.06,21672.0
2022-10-31 12:00:00,230.22,230.48,230.03,230.03,25291.0,216.0318,216.2758,215.8536,215.8536,25291.0
2022-10-31 12:10:00,230.16,231.01,230.13,230.88,22950.0,215.9755,216.7732,215.9474,216.6512,22950.0
2022-10-31 12:20:00,230.52,230.63,230.0,230.12,5665.0,216.3134,216.4166,215.8254,215.938,5665.0
2022-10-31 12:30:00,230.12,230.22,229.72,229.89,6054.0,215.938,216.0318,215.5627,215.7222,6054.0
2022-10-31 12:40:00,229.9,229.98,229.47,229.73,4421.0,215.7316,215.8066,215.3281,215.572,4421.0
2022-10-31 12:50:00,229.73,230.08,229.37,229.86,13406.0,215.572,215.9005,215.2342,215.694,13406.0
2022-10-31 13:00:00,229.61,229.89,229.46,229.89,7016.0,215.4594,215.7222,215.3187,215.7222,7016.0
2022-10-31 13:10:00,229.85,230.11,229.71,230.03,9844.0,215.6846,215.9286,215.5533,215.8536,9844.0
2022-10-31 13:20:00,230.01,230.1,229.75,230.0,6415.0,215.8348,215.9192,215.5908,215.8254,6415.0
2022-10-31 13:30:00,229.96,230.06,229.66,229.74,6241.0,215.7879,215.8817,215.5064,215.5814,6241.0
2022-10-31 13:40:00,229.56,229.62,229.36,229.38,4752.0,215.4125,215.4688,215.2248,215.2436,4752.0
2022-10-31 13:50:00,229.57,229.7,229.34,229.35,12087.0,215.4219,215.5439,215.2061,215.2155,12087.0
2022-10-31 14:00:00,229.35,229.52,229.18,229.34,7807.0,215.2155,215.375,215.0559,215.2061,7807.0
2022-10-31 14:10:00,229.29,229.52,229.16,229.45,7873.0,215.1592,215.375,215.0372,215.3093,7873.0
2022-10-31 14:20:00,229.45,229.56,229.34,229.5,6202.0,215.3093,215.4125,215.2061,215.3562,6202.0
2022-10-31 14:30:00,229.4,229.6,229.25,229.25,14832.0,215.2624,215.4501,215.1216,215.1216,14832.0
2022-10-31 14:40:00,229.26,229.58,229.23,229.33,14007.0,215.131,215.4313,215.1029,215.1967,14007.0
2022-10-31 14:50:00,229.33,229.58,229.22,229.31,12207.0,215.1967,215.4313,215.0935,215.1779,12207.0
2022-10-31 15:00:00,229.13,229.14,228.57,228.66,8188.0,215.009,215.0184,214.4835,214.568,8188.0
2022-10-31 15:10:00,228.74,228.85,228.59,228.67,10763.0,214.6431,214.7463,214.5023,214.5774,10763.0
2022-10-31 15:20:00,228.7,229.06,228.64,228.93,21470.0,214.6055,214.9433,214.5492,214.8213,21470.0
2022-10-31 15:30:00,228.88,229.28,228.79,229.23,22991.0,214.7744,215.1498,214.69,215.1029,22991.0
2022-10-31 15:40:00,229.25,229.6,229.14,229.14,28622.0,215.1216,215.4501,215.0184,215.0184,28622.0
2022-10-31 15:50:00,229.07,229.07,228.05,228.14,128836.0,214.9527,214.9527,213.9956,214.08,128836.0
2022-11-01 09:30:00,230.2,231.37,230.06,231.04,36371.0,216.0131,217.111,215.8817,216.8013,36371.0
2022-11-01 09:40:00,230.71,231.5,230.09,230.3,42405.0,216.4916,217.233,215.9099,216.1069,42405.0
2022-11-01 09:50:00,230.35,231.09,230.1,230.81,51903.0,216.1538,216.8482,215.9192,216.5855,51903.0
2022-11-01 10:00:00,230.85,230.85,229.51,229.55,39233.0,216.623,216.623,215.3656,215.4031,39233.0
2022-11-01 10:10:00,229.55,230.03,228.47,228.47,26901.0,215.4031,215.8536,214.3897,214.3897,26901.0
2022-11-01 10:20:00,228.46,229.65,228.21,229.48,11084.0,214.3803,215.497,214.1457,215.3374,11084.0
2022-11-01 10:30:00,229.45,229.62,228.99,229.12,9841.0,215.3093,215.4688,214.8776,214.9996,9841.0
2022-11-01 10:40:00,229.15,229.19,228.5,228.59,13480.0,215.0278,215.0653,214.4178,214.5023,13480.0
2022-11-01 10:50:00,228.72,229.05,228.12,228.13,13315.0,214.6243,214.9339,214.0613,214.0706,13315.0
2022-11-01 11:00:00,228.17,228.23,227.78,228.17,25839.0,214.1082,214.1645,213.7422,214.1082,25839.0
2022-11-01 11:10:00,228.25,228.35,227.9,227.91,6573.0,214.1833,214.2771,213.8548,213.8642,6573.0
2022-11-01 11:20:00,227.94,228.3,227.91,228.16,7812.0,213.8924,214.2302,213.8642,214.0988,7812.0
2022-11-01 11:30:00,228.16,228.48,227.78,227.96,9457.0,214.0988,214.3991,213.7422,213.9111,9457.0
2022-11-01 11:40:00,228.12,228.45,227.91,228.31,8200.0,214.0613,214.3709,213.8642,214.2396,8200.0
2022-11-01 11:50:00,228.26,228.64,228.06,228.53,4588.0,214.1926,214.5492,214.005,214.446,4588.0
2022-11-01 12:00:00,228.45,229.06,228.28,228.94,10978.0,214.3709,214.9433,214.2114,214.8307,10978.0
2022-11-01 12:10:00,228.95,229.23,228.68,228.69,12620.0,214.8401,215.1029,214.5868,214.5961,12620.0
2022-11-01 12:20:00,228.69,228.88,228.38,228.73,9034.0,214.5961,214.7744,214.3052,214.6337,9034.0
2022-11-01 12:30:00,228.73,229.28,228.68,229.21,4216.0,214.6337,215.1498,214.5868,215.0841,4216.0
2022-11-01 12:40:00,229.33,229.73,229.3,229.62,3090.0,215.1967,215.572,215.1685,215.4688,3090.0
2022-11-01 12:50:00,229.72,229.87,229.36,229.84,7940.0,215.5627,215.7034,215.2248,215.6753,7940.0
2022-11-01 13:00:00,229.85,229.93,229.37,229.37,6271.0,215.6846,215.7597,215.2342,215.2342,6271.0
2022-11-01 13:10:00,229.31,229.66,229.02,229.28,4779.0,215.1779,215.5064,214.9058,215.1498,4779.0
2022-11-01 13:20:00,229.28,229.37,228.87,228.88,5840.0,215.1498,215.2342,214.765,214.7744,5840.0
2022-11-01 13:30:00,228.88,229.09,228.74,229.09,8549.0,214.7744,214.9715,214.6431,214.9715,8549.0
2022-11-01 13:40:00,229.1,229.1,228.88,228.92,5304.0,214.9809,214.9809,214.7744,214.812,5304.0
2022-11-01 13:50:00,228.9,229.15,228.77,229.15,4923.0,214.7932,215.0278,214.6712,215.0278,4923.0
2022-11-01 14:00:00,229.19,229.25,229.06,229.12,5052.0,215.0653,215.1216,214.9433,214.9996,5052.0
2022-11-01 14:10:00,229.1,229.19,228.92,228.92,3824.0,214.9809,215.0653,214.812,214.812,3824.0
2022-11-01 14:20:00,228.87,229.55,228.87,229.54,7612.0,214.765,215.4031,214.765,215.3938,7612.0
2022-11-01 14:30:00,229.49,229.97,229.36,229.86,33148.0,215.3468,215.7973,215.2248,215.694,33148.0
2022-11-01 14:40:00,229.77,229.86,229.48,229.74,38270.0,215.6096,215.694,215.3374,215.5814,38270.0
2022-11-01 14:50:00,229.69,230.16,229.69,230.16,17253.0,215.5345,215.9755,215.5345,215.9755,17253.0
2022-11-01 15:00:00,230.1,230.65,230.04,230.26,33799.0,215.9192,216.4353,215.8629,216.0694,33799.0
2022-11-01 15:10:00,230.15,230.27,230.0,230.26,10837.0,215.9662,216.0788,215.8254,216.0694,10837.0
2022-11-01 15:20:00,230.4,230.4,229.84,229.84,7893.0,216.2008,216.2008,215.6753,215.6753,7893.0
2022-11-01 15:30:00,229.84,230.02,229.48,229.48,23720.0,215.6753,215.8442,215.3374,215.3374,23720.0
2022-11-01 15:40:00,229.52,230.01,229.37,230.01,17043.0,215.375,215.8348,215.2342,215.8348,17043.0
2022-11-01 15:50:00,230.04,230.22,229.86,229.99,115549.0,215.8629,216.0318,215.694,215.816,115549.0
2022-11-02 09:30:00,228.84,229.79,227.92,228.33,14010.0,214.7369,215.6283,213.8736,214.2583,14010.0
2022-11-02 09:40:00,228.57,228.78,227.68,228.28,19553.0,214.4835,214.6806,213.6484,214.2114,19553.0
2022-11-02 09:50:00,228.17,228.17,227.78,227.96,14819.0,214.1082,214.1082,213.7422,213.9111,14819.0
2022-11-02 10:00:00,227.83,228.68,227.82,228.54,9405.0,213.7891,214.5868,213.7798,214.4554,9405.0
2022-11-02 10:10:00,228.59,229.06,228.45,228.53,12974.0,214.5023,214.9433,214.3709,214.446,12974.0
2022-11-02 10:20:00,228.55,228.83,228.18,228.83,15540.0,214.4648,214.7275,214.1176,214.7275,15540.0
2022-11-02 10:30:00,228.8,229.06,228.52,228.97,14607.0,214.6994,214.9433,214.4366,214.8589,14607.0
2022-11-02 10:40:00,229.02,229.23,228.81,229.04,5994.0,214.9058,215.1029,214.7087,214.9246,5994.0
2022-11-02 10:50:00,229.0,229.35,228.88,229.27,6288.0,214.887,215.2155,214.7744,215.1404,6288.0
2022-11-02 11:00:00,229.27,230.09,229.26,229.85,10977.0,215.1404,215.9099,215.131,215.6846,10977.0
2022-11-02 11:10:00,230.06,230.42,229.91,230.41,7869.0,215.8817,216.2195,215.7409,216.2101,7869.0
2022-11-02 11:20:00,230.44,230.45,229.45,229.61,11699.0,216.2383,216.2477,215.3093,215.4594,11699.0
2022-11-02 11:30:00,229.69,229.99,229.15,229.99,9225.0,215.5345,215.816,215.0278,215.816,9225.0
2022-11-02 11:40:00,230.0,230.63,229.87,230.63,12281.0,215.8254,216.4166,215.7034,216.4166,12281.0
2022-11-02 11:50:00,230.37,230.72,230.34,230.55,16267.0,216.1726,216.501,216.1444,216.3415,16267.0
2022-11-02 12:00:00,230.29,230.52,230.18,230.35,11476.0,216.0975,216.3134,215.9943,216.1538,11476.0
2022-11-02 12:10:00,230.41,230.52,230.08,230.26,6293.0,216.2101,216.3134,215.9005,216.0694,6293.0
2022-11-02 12:20:00,230.26,230.26,229.68,229.74,7341.0,216.0694,216.0694,215.5251,215.5814,7341.0
2022-11-02 12:30:00,229.74,230.06,229.36,229.37,3462.0,215.5814,215.8817,215.2248,215.2342,3462.0
2022-11-02 12:40:00,229.35,229.6,229.16,229.56,4581.0,215.2155,215.4501,215.0372,215.4125,4581.0
2022-11-02 12:50:00,229.64,229.74,229.44,229.51,6514.0,215.4876,215.5814,215.2999,215.3656,6514.0
2022-11-02 13:00:00,229.5,229.81,229.5,229.67,4006.0,215.3562,215.6471,215.3562,215.5157,4006.0
2022-11-02 13:10:00,229.69,229.69,229.45,229.54,4598.0,215.5345,215.5345,215.3093,215.3938,4598.0
2022-11-02 13:20:00,229.53,229.63,229.46,229.55,4349.0,215.3844,215.4782,215.3187,215.4031,4349.0
2022-11-02 13:30:00,229.55,230.0,229.47,229.94,7078.0,215.4031,215.8254,215.3281,215.7691,7078.0
2022-11-02 13:40:00,230.0,230.72,230.0,230.68,5621.0,215.8254,216.501,215.8254,216.4635,5621.0
2022-11-02 13:50:00,230.73,230.97,230.53,230.74,7987.0,216.5104,216.7356,216.3227,216.5198,7987.0
2022-11-02 14:00:00,230.82,233.44,230.39,233.2,26142.0,216.5949,219.0534,216.1914,218.8282,26142.0
2022-11-02 14:10:00,233.12,233.73,232.87,233.25,28964.0,218.7531,219.3255,218.5185,218.8751,28964.0
2022-11-02 14:20:00,233.12,234.0,232.89,233.99,18832.0,218.7531,219.5789,218.5373,219.5695,18832.0
2022-11-02 14:30:00,234.17,234.71,231.6,232.43,35110.0,219.7384,220.2451,217.3268,218.1056,35110.0
2022-11-02 14:40:00,232.48,233.51,231.7,231.9,21709.0,218.1526,219.1191,217.4206,217.6083,21709.0
2022-11-02 14:50:00,231.65,231.67,229.11,230.29,27160.0,217.3737,217.3925,214.9903,216.0975,27160.0
2022-11-02 15:00:00,230.28,231.33,230.13,231.06,24168.0,216.0881,217.0734,215.9474,216.8201,24168.0
2022-11-02 15:10:00,231.07,231.29,229.12,229.12,14949.0,216.8295,217.0359,214.9996,214.9996,14949.0
2022-11-02 15:20:00,228.92,228.93,227.24,227.63,11641.0,214.812,214.8213,213.2355,213.6015,11641.0
2022-11-02 15:30:00,227.64,227.64,226.65,227.37,27029.0,213.6108,213.6108,212.6819,213.3575,27029.0
2022-11-02 15:40:00,227.29,227.29,226.11,226.22,27276.0,213.2824,213.2824,212.1751,212.2784,27276.0
2022-11-02 15:50:00,226.12,226.25,225.35,225.4,83761.0,212.1845,212.3065,211.462,211.5089,83761.0
2022-11-03 09:30:00,221.65,223.44,221.02,223.43,36949.0,209.1251,210.814,208.5307,210.8045,36949.0
2022-11-03 09:40:00,223.85,223.85,222.34,222.59,15040.0,211.2008,211.2008,209.7761,210.012,15040.0
2022-11-03 09:50:00,222.46,223.78,222.31,222.49,31718.0,209.8893,211.1347,209.7478,209.9176,31718.0
2022-11-03 10:00:00,222.87,225.29,222.84,225.08,13774.0,210.2762,212.5594,210.2479,212.3613,13774.0
2022-11-03 10:10:00,224.88,225.6,224.27,225.34,12549.0,212.1726,212.8519,211.5971,212.6066,12549.0
2022-11-03 10:20:00,225.26,226.55,225.19,226.51,8879.0,212.5311,213.7482,212.4651,213.7105,8879.0
2022-11-03 10:30:00,226.34,226.42,225.77,226.14,10760.0,213.5501,213.6256,213.0123,213.3614,10760.0
2022-11-03 10:40:00,226.13,227.08,225.99,226.86,14523.0,213.352,214.2483,213.2199,214.0407,14523.0
2022-11-03 10:50:00,226.88,227.66,226.73,226.96,23300.0,214.0596,214.7955,213.918,214.1351,23300.0
2022-11-03 11:00:00,227.03,227.4,226.85,227.1,14928.0,214.2011,214.5502,214.0313,214.2671,14928.0
2022-11-03 11:10:00,227.22,227.32,226.62,226.93,10508.0,214.3804,214.4747,213.8143,214.1067,10508.0
2022-11-03 11:20:00,226.87,226.96,226.47,226.52,9221.0,214.0501,214.1351,213.6727,213.7199,9221.0
2022-11-03 11:30:00,226.51,227.19,226.08,227.19,7610.0,213.7105,214.3521,213.3048,214.3521,7610.0
2022-11-03 11:40:00,227.12,227.93,227.11,227.57,13168.0,214.286,215.0502,214.2766,214.7106,13168.0
2022-11-03 11:50:00,227.54,228.08,227.51,228.08,10304.0,214.6823,215.1918,214.654,215.1918,10304.0
2022-11-03 12:00:00,227.97,228.33,227.83,228.14,9616.0,215.088,215.4276,214.9559,215.2484,9616.0
2022-11-03 12:10:00,228.14,228.6,228.14,228.54,7404.0,215.2484,215.6824,215.2484,215.6258,7404.0
2022-11-03 12:20:00,228.65,228.67,227.85,227.97,12961.0,215.7296,215.7484,214.9748,215.088,12961.0
2022-11-03 12:30:00,227.97,228.26,227.85,228.06,12092.0,215.088,215.3616,214.9748,215.1729,12092.0
2022-11-03 12:40:00,228.04,228.89,227.9,228.88,8289.0,215.154,215.956,215.0219,215.9466,8289.0
2022-11-03 12:50:00,228.88,229.51,228.84,229.32,7786.0,215.9466,216.541,215.9088,216.3617,7786.0
2022-11-03 13:00:00,229.43,229.43,228.91,229.18,5789.0,216.4655,216.4655,215.9749,216.2296,5789.0
2022-11-03 13:10:00,229.06,229.2,228.85,229.05,5430.0,216.1164,216.2485,215.9183,216.107,5430.0
2022-11-03 13:20:00,228.92,228.99,228.74,228.86,4694.0,215.9843,216.0503,215.8145,215.9277,4694.0
2022-11-03 13:30:00,228.78,228.9,228.61,228.84,6725.0,215.8522,215.9654,215.6918,215.9088,6725.0
2022-11-03 13:40:00,228.84,228.89,228.58,228.68,5980.0,215.9088,215.956,215.6635,215.7579,5980.0
2022-11-03 13:50:00,228.72,228.73,228.4,228.44,5229.0,215.7956,215.805,215.4937,215.5314,5229.0
2022-11-03 14:00:00,228.47,228.47,227.9,228.23,6195.0,215.5597,215.5597,215.0219,215.3333,6195.0
2022-11-03 14:10:00,228.18,228.18,227.89,228.15,6012.0,215.2861,215.2861,215.0125,215.2578,6012.0
2022-11-03 14:20:00,228.15,228.55,228.15,228.5,5437.0,215.2578,215.6352,215.2578,215.588,5437.0
2022-11-03 14:30:00,228.5,228.65,228.24,228.28,7390.0,215.588,215.7296,215.3427,215.3805,7390.0
2022-11-03 14:40:00,228.33,228.6,228.17,228.49,9185.0,215.4276,215.6824,215.2767,215.5786,9185.0
2022-11-03 14:50:00,228.49,228.81,228.43,228.74,7688.0,215.5786,215.8805,215.522,215.8145,7688.0
2022-11-03 15:00:00,228.74,228.88,228.6,228.74,13312.0,215.8145,215.9466,215.6824,215.8145,13312.0
2022-11-03 15:10:00,228.67,229.07,228.65,228.94,14278.0,215.7484,216.1258,215.7296,216.0032,14278.0
2022-11-03 15:20:00,228.99,229.04,228.78,228.79,14627.0,216.0503,216.0975,215.8522,215.8616,14627.0
2022-11-03 15:30:00,228.84,228.88,228.1,228.23,12785.0,215.9088,215.9466,215.2106,215.3333,12785.0
2022-11-03 15:40:00,228.15,228.22,227.63,227.69,30405.0,215.2578,215.3239,214.7672,214.8238,30405.0
2022-11-03 15:50:00,227.76,227.76,226.59,227.15,221221.0,214.8898,214.8898,213.786,214.3143,221221.0
2022-11-04 09:30:00,229.84,231.44,229.3,230.61,17759.0,216.8523,218.3619,216.3428,217.5788,17759.0
2022-11-04 09:40:00,230.48,230.88,229.98,230.23,20634.0,217.4561,217.8335,216.9844,217.2203,20634.0
2022-11-04 09:50:00,230.3,231.71,229.87,231.35,11970.0,217.2863,218.6166,216.8806,218.277,11970.0
2022-11-04 10:00:00,231.49,232.16,231.09,231.89,11253.0,218.4091,219.0412,218.0317,218.7865,11253.0
2022-11-04 10:10:00,231.92,232.42,231.47,231.47,10848.0,218.8148,219.2865,218.3902,218.3902,10848.0
2022-11-04 10:20:00,231.7,232.72,231.53,232.31,8798.0,218.6072,219.5696,218.4468,219.1827,8798.0
2022-11-04 10:30:00,232.19,232.42,231.72,232.08,7357.0,219.0695,219.2865,218.6261,218.9657,7357.0
2022-11-04 10:40:00,231.86,232.46,231.78,231.98,8885.0,218.7582,219.3243,218.6827,218.8714,8885.0
2022-11-04 10:50:00,232.04,232.27,231.19,231.44,14478.0,218.928,219.145,218.126,218.3619,14478.0
2022-11-04 11:00:00,231.46,232.11,231.39,231.89,10870.0,218.3808,218.994,218.3147,218.7865,10870.0
2022-11-04 11:10:00,231.86,232.17,231.59,231.99,20578.0,218.7582,219.0506,218.5034,218.8808,20578.0
2022-11-04 11:20:00,231.99,232.47,231.28,231.28,12880.0,218.8808,219.3337,218.2109,218.2109,12880.0
2022-11-04 11:30:00,231.27,231.9,231.27,231.34,32400.0,218.2015,218.7959,218.2015,218.2676,32400.0
2022-11-04 11:40:00,231.37,231.52,231.13,231.33,10754.0,218.2959,218.4374,218.0694,218.2581,10754.0
2022-11-04 11:50:00,231.25,231.25,230.42,230.46,13044.0,218.1826,218.1826,217.3995,217.4373,13044.0
2022-11-04 12:00:00,230.51,231.07,230.28,231.07,17176.0,217.4845,218.0128,217.2674,218.0128,17176.0
2022-11-04 12:10:00,231.01,232.09,230.96,231.93,30755.0,217.9562,218.9752,217.909,218.8242,30755.0
2022-11-04 12:20:00,231.88,232.27,231.88,232.09,14706.0,218.777,219.145,218.777,218.9752,14706.0
2022-11-04 12:30:00,232.11,232.44,231.56,231.56,7284.0,218.994,219.3054,218.4751,218.4751,7284.0
2022-11-04 12:40:00,231.51,231.79,231.21,231.59,7197.0,218.4279,218.6921,218.1449,218.5034,7197.0
2022-11-04 12:50:00,231.59,232.26,231.59,232.03,11585.0,218.5034,219.1356,218.5034,218.9186,11585.0
2022-11-04 13:00:00,231.81,232.43,231.58,231.58,4917.0,218.711,219.296,218.494,218.494,4917.0
2022-11-04 13:10:00,231.57,232.41,231.57,231.98,4702.0,218.4846,219.2771,218.4846,218.8714,4702.0
2022-11-04 13:20:00,232.2,232.25,231.82,231.99,6271.0,219.079,219.1261,218.7204,218.8808,6271.0
2022-11-04 13:30:00,231.73,232.15,231.71,231.77,8994.0,218.6355,219.0318,218.6166,218.6733,8994.0
2022-11-04 13:40:00,231.73,231.89,231.47,231.89,6974.0,218.6355,218.7865,218.3902,218.7865,6974.0
2022-11-04 13:50:00,231.9,231.97,231.59,231.59,13091.0,218.7959,218.862,218.5034,218.5034,13091.0
2022-11-04 14:00:00,231.63,232.03,231.56,231.8,12185.0,218.5412,218.9186,218.4751,218.7016,12185.0
2022-11-04 14:10:00,231.85,232.3,231.7,232.3,9981.0,218.7487,219.1733,218.6072,219.1733,9981.0
2022-11-04 14:20:00,232.22,232.58,232.08,232.33,13413.0,219.0978,219.4375,218.9657,219.2016,13413.0
2022-11-04 14:30:00,232.22,232.44,232.02,232.26,11345.0,219.0978,219.3054,218.9091,219.1356,11345.0
2022-11-04 14:40:00,232.17,232.73,232.14,232.47,15969.0,219.0506,219.579,219.0223,219.3337,15969.0
2022-11-04 14:50:00,232.51,233.02,232.51,232.99,13318.0,219.3714,219.8526,219.3714,219.8243,13318.0
2022-11-04 15:00:00,232.95,233.4,232.84,233.4,12058.0,219.7866,220.2111,219.6828,220.2111,12058.0
2022-11-04 15:10:00,233.49,233.49,232.91,232.98,11704.0,220.2961,220.2961,219.7488,219.8149,11704.0
2022-11-04 15:20:00,233.01,233.07,232.55,232.67,19424.0,219.8432,219.8998,219.4092,219.5224,19424.0
2022-11-04 15:30:00,232.67,233.12,232.55,232.82,37217.0,219.5224,219.947,219.4092,219.6639,37217.0
2022-11-04 15:40:00,232.81,233.98,232.74,233.63,28854.0,219.6545,220.7584,219.5884,220.4281,28854.0
2022-11-04 15:50:00,233.67,233.97,233.08,233.87,102849.0,220.4659,220.7489,219.9092,220.6546,102849.0
2022-11-07 09:30:00,234.98,235.04,233.59,233.93,14243.0,221.7019,221.7585,220.3904,220.7112,14243.0
2022-11-07 09:40:00,234.11,235.5,233.9,235.31,10206.0,220.881,222.1925,220.6829,222.0132,10206.0
2022-11-07 09:50:00,235.15,235.39,233.24,233.24,12034.0,221.8623,222.0887,220.0602,220.0602,12034.0
2022-11-07 10:00:00,233.59,234.19,233.43,233.74,12111.0,220.3904,220.9565,220.2394,220.5319,12111.0
2022-11-07 10:10:00,233.83,234.94,233.78,234.74,10246.0,220.6168,221.6641,220.5697,221.4754,10246.0
2022-11-07 10:20:00,234.56,234.69,233.95,234.35,9696.0,221.3056,221.4283,220.7301,221.1075,9696.0
2022-11-07 10:30:00,234.36,234.8,233.93,233.98,9488.0,221.1169,221.532,220.7112,220.7584,9488.0
2022-11-07 10:40:00,234.16,234.65,234.16,234.37,6657.0,220.9282,221.3905,220.9282,221.1263,6657.0
2022-11-07 10:50:00,234.56,234.56,234.16,234.25,3954.0,221.3056,221.3056,220.9282,221.0131,3954.0
2022-11-07 11:00:00,234.39,234.45,233.98,234.2,13078.0,221.1452,221.2018,220.7584,220.9659,13078.0
2022-11-07 11:10:00,234.46,234.73,234.36,234.62,25741.0,221.2112,221.466,221.1169,221.3622,25741.0
2022-11-07 11:20:00,234.62,234.88,234.36,234.82,6865.0,221.3622,221.6075,221.1169,221.5509,6865.0
2022-11-07 11:30:00,234.82,235.21,234.81,234.96,19043.0,221.5509,221.9189,221.5415,221.683,19043.0
2022-11-07 11:40:00,234.96,234.96,234.29,234.8,64605.0,221.683,221.683,221.0509,221.532,64605.0
2022-11-07 11:50:00,234.76,234.93,234.33,234.41,12323.0,221.4943,221.6547,221.0886,221.1641,12323.0
2022-11-07 12:00:00,234.4,234.78,234.23,234.78,9516.0,221.1546,221.5132,220.9942,221.5132,9516.0
2022-11-07 12:10:00,234.78,235.0,234.64,235.0,5781.0,221.5132,221.7207,221.3811,221.7207,5781.0
2022-11-07 12:20:00,234.91,235.2,234.78,235.17,8488.0,221.6358,221.9094,221.5132,221.8811,8488.0
2022-11-07 12:30:00,235.07,235.21,234.85,235.01,5084.0,221.7868,221.9189,221.5792,221.7302,5084.0
2022-11-07 12:40:00,234.99,235.17,234.78,234.78,5493.0,221.7113,221.8811,221.5132,221.5132,5493.0
2022-11-07 12:50:00,234.75,234.94,234.61,234.94,6834.0,221.4849,221.6641,221.3528,221.6641,6834.0
2022-11-07 13:00:00,234.94,235.67,234.94,235.47,7875.0,221.6641,222.3529,221.6641,222.1642,7875.0
2022-11-07 13:10:00,235.47,235.85,235.44,235.84,7152.0,222.1642,222.5227,222.1359,222.5133,7152.0
2022-11-07 13:20:00,235.86,235.86,235.51,235.63,10844.0,222.5321,222.5321,222.2019,222.3151,10844.0
2022-11-07 13:30:00,235.68,235.69,235.52,235.63,7489.0,222.3623,222.3717,222.2113,222.3151,7489.0
2022-11-07 13:40:00,235.77,235.81,235.35,235.38,9818.0,222.4472,222.485,222.051,222.0793,9818.0
2022-11-07 13:50:00,235.42,235.68,235.19,235.29,11925.0,222.117,222.3623,221.9,221.9943,11925.0
2022-11-07 14:00:00,235.36,235.53,235.28,235.44,5889.0,222.0604,222.2208,221.9849,222.1359,5889.0
2022-11-07 14:10:00,235.41,235.86,235.37,235.86,11314.0,222.1076,222.5321,222.0698,222.5321,11314.0
2022-11-07 14:20:00,235.86,236.05,235.64,235.96,10233.0,222.5321,222.7114,222.3246,222.6265,10233.0
2022-11-07 14:30:00,236.05,236.28,235.96,236.11,9671.0,222.7114,222.9284,222.6265,222.768,9671.0
2022-11-07 14:40:00,236.18,236.29,235.89,236.11,15346.0,222.8341,222.9378,222.5604,222.768,15346.0
2022-11-07 14:50:00,236.2,236.31,235.87,235.89,39394.0,222.8529,222.9567,222.5416,222.5604,39394.0
2022-11-07 15:00:00,235.99,236.36,235.88,236.03,12878.0,222.6548,223.0039,222.551,222.6925,12878.0
2022-11-07 15:10:00,236.04,236.58,235.92,236.54,12602.0,222.702,223.2115,222.5887,223.1737,12602.0
2022-11-07 15:20:00,236.5,236.5,236.15,236.28,18776.0,223.136,223.136,222.8057,222.9284,18776.0
2022-11-07 15:30:00,236.24,236.52,236.21,236.25,23265.0,222.8907,223.1548,222.8624,222.9001,23265.0
2022-11-07 15:40:00,236.29,236.34,235.89,236.22,43505.0,222.9378,222.985,222.5604,222.8718,43505.0
2022-11-07 15:50:00,236.24,236.29,235.47,235.67,121137.0,222.8907,222.9378,222.1642,222.3529,121137.0
2022-11-08 09:30:00,236.82,237.32,236.25,236.79,12206.0,223.4379,223.9096,222.9001,223.4096,12206.0
2022-11-08 09:40:00,236.8,237.5,235.74,236.26,9966.0,223.419,224.0795,222.4189,222.9095,9966.0
2022-11-08 09:50:00,236.05,237.25,236.05,236.68,6176.0,222.7114,223.8436,222.7114,223.3058,6176.0
2022-11-08 10:00:00,236.98,237.78,236.77,236.95,5501.0,223.5888,224.3436,223.3907,223.5605,5501.0
2022-11-08 10:10:00,237.03,237.31,236.5,237.01,5985.0,223.636,223.9002,223.136,223.6172,5985.0
2022-11-08 10:20:00,237.06,237.16,235.74,235.93,6510.0,223.6643,223.7587,222.4189,222.5982,6510.0
2022-11-08 10:30:00,235.96,236.07,235.29,235.66,4760.0,222.6265,222.7303,221.9943,222.3434,4760.0
2022-11-08 10:40:00,235.74,236.43,235.74,235.89,9128.0,222.4189,223.0699,222.4189,222.5604,9128.0
2022-11-08 10:50:00,236.01,236.12,235.13,235.25,9599.0,222.6737,222.7774,221.8434,221.9566,9599.0
2022-11-08 11:00:00,235.28,235.32,234.68,234.68,21709.0,221.9849,222.0227,221.4188,221.4188,21709.0
2022-11-08 11:10:00,234.67,235.16,234.22,234.22,15295.0,221.4094,221.8717,220.9848,220.9848,15295.0
2022-11-08 11:20:00,234.41,234.99,234.41,234.44,6381.0,221.1641,221.7113,221.1641,221.1924,6381.0
2022-11-08 11:30:00,234.26,234.85,234.26,234.81,8423.0,221.0225,221.5792,221.0225,221.5415,8423.0
2022-11-08 11:40:00,234.88,235.14,234.77,234.78,3578.0,221.6075,221.8528,221.5037,221.5132,3578.0
2022-11-08 11:50:00,234.63,234.69,234.29,234.34,7280.0,221.3716,221.4283,221.0509,221.098,7280.0
2022-11-08 12:00:00,234.41,234.42,233.92,234.16,9328.0,221.1641,221.1735,220.7018,220.9282,9328.0
2022-11-08 12:10:00,234.18,234.54,233.95,234.23,9570.0,220.9471,221.2867,220.7301,220.9942,9570.0
2022-11-08 12:20:00,234.19,234.52,234.1,234.38,6029.0,220.9565,221.2679,220.8716,221.1358,6029.0
2022-11-08 12:30:00,234.37,234.62,234.2,234.55,5097.0,221.1263,221.3622,220.9659,221.2962,5097.0
2022-11-08 12:40:00,234.63,234.89,234.51,234.86,13491.0,221.3716,221.6169,221.2584,221.5886,13491.0
2022-11-08 12:50:00,234.93,235.28,234.84,235.19,6156.0,221.6547,221.9849,221.5698,221.9,6156.0
2022-11-08 13:00:00,235.18,235.81,234.97,235.81,6352.0,221.8906,222.485,221.6924,222.485,6352.0
2022-11-08 13:10:00,235.8,235.85,235.59,235.75,9006.0,222.4755,222.5227,222.2774,222.4284,9006.0
2022-11-08 13:20:00,235.62,235.65,234.29,234.47,6807.0,222.3057,222.334,221.0509,221.2207,6807.0
2022-11-08 13:30:00,234.52,234.74,234.08,234.67,8613.0,221.2679,221.4754,220.8527,221.4094,8613.0
2022-11-08 13:40:00,234.7,235.36,234.57,235.01,11004.0,221.4377,222.0604,221.315,221.7302,11004.0
2022-11-08 13:50:00,234.98,234.99,234.17,234.22,6788.0,221.7019,221.7113,220.9376,220.9848,6788.0
2022-11-08 14:00:00,234.27,234.63,234.03,234.03,8168.0,221.032,221.3716,220.8055,220.8055,8168.0
2022-11-08 14:10:00,233.91,234.51,233.75,234.36,20155.0,220.6923,221.2584,220.5414,221.1169,20155.0
2022-11-08 14:20:00,234.24,234.31,232.72,232.73,11305.0,221.0037,221.0697,219.5696,219.579,11305.0
2022-11-08 14:30:00,232.61,233.54,232.37,233.53,19105.0,219.4658,220.3432,219.2393,220.3338,19105.0
2022-11-08 14:40:00,233.53,234.18,233.4,234.16,12288.0,220.3338,220.9471,220.2111,220.9282,12288.0
2022-11-08 14:50:00,234.18,234.68,234.15,234.59,22098.0,220.9471,221.4188,220.9188,221.3339,22098.0
2022-11-08 15:00:00,234.5,235.04,234.45,234.75,20516.0,221.249,221.7585,221.2018,221.4849,20516.0
2022-11-08 15:10:00,234.73,235.93,234.59,235.86,37150.0,221.466,222.5982,221.3339,222.5321,37150.0
2022-11-08 15:20:00,235.99,236.34,235.73,236.25,17282.0,222.6548,222.985,222.4095,222.9001,17282.0
2022-11-08 15:30:00,236.19,237.26,236.11,237.13,31506.0,222.8435,223.853,222.768,223.7304,31506.0
2022-11-08 15:40:00,237.05,237.19,236.23,236.59,24365.0,223.6549,223.787,222.8812,223.2209,24365.0
2022-11-08 15:50:00,236.67,236.82,236.03,236.25,92526.0,223.2964,223.4379,222.6925,222.9001,92526.0
2022-11-09 09:30:00,235.09,235.09,233.75,233.85,19634.0,221.8056,221.8056,220.5414,220.6357,19634.0
2022-11-09 09:40:00,233.8,234.66,233.45,234.66,4618.0,220.5885,221.3999,220.2583,221.3999,4618.0
2022-11-09 09:50:00,234.56,234.74,234.22,234.66,9287.0,221.3056,221.4754,220.9848,221.3999,9287.0
2022-11-09 10:00:00,234.78,235.81,234.77,235.54,12244.0,221.5132,222.485,221.5037,222.2302,12244.0
2022-11-09 10:10:00,235.45,235.46,234.88,235.17,5266.0,222.1453,222.1547,221.6075,221.8811,5266.0
2022-11-09 10:20:00,235.24,235.43,234.42,234.62,7457.0,221.9472,222.1264,221.1735,221.3622,7457.0
2022-11-09 10:30:00,234.75,234.85,233.96,234.04,4438.0,221.4849,221.5792,220.7395,220.815,4438.0
2022-11-09 10:40:00,234.17,234.33,233.79,233.95,5600.0,220.9376,221.0886,220.5791,220.7301,5600.0
2022-11-09 10:50:00,233.95,234.09,233.05,233.78,9120.0,220.7301,220.8622,219.8809,220.5697,9120.0
2022-11-09 11:00:00,233.69,234.43,233.69,233.93,16612.0,220.4848,221.1829,220.4848,220.7112,16612.0
2022-11-09 11:10:00,234.08,234.23,233.71,234.22,37078.0,220.8527,220.9942,220.5036,220.9848,37078.0
2022-11-09 11:20:00,234.07,234.07,233.23,233.4,25724.0,220.8433,220.8433,220.0508,220.2111,25724.0
2022-11-09 11:30:00,233.39,233.8,233.23,233.49,15308.0,220.2017,220.5885,220.0508,220.2961,15308.0
2022-11-09 11:40:00,233.46,234.16,233.42,233.96,11554.0,220.2678,220.9282,220.23,220.7395,11554.0
2022-11-09 11:50:00,234.02,234.02,233.3,233.33,10860.0,220.7961,220.7961,220.1168,220.1451,10860.0
2022-11-09 12:00:00,233.36,233.39,232.65,232.79,6200.0,220.1734,220.2017,219.5035,219.6356,6200.0
2022-11-09 12:10:00,232.76,233.22,232.44,233.2,9401.0,219.6073,220.0413,219.3054,220.0224,9401.0
2022-11-09 12:20:00,233.17,233.22,232.41,232.42,8407.0,219.9941,220.0413,219.2771,219.2865,8407.0
2022-11-09 12:30:00,232.41,233.07,232.36,232.38,9884.0,219.2771,219.8998,219.2299,219.2488,9884.0
2022-11-09 12:40:00,232.32,232.8,232.32,232.64,9828.0,219.1922,219.645,219.1922,219.4941,9828.0
2022-11-09 12:50:00,232.51,232.7,232.44,232.49,8088.0,219.3714,219.5507,219.3054,219.3526,8088.0
2022-11-09 13:00:00,232.23,232.54,231.67,232.08,8694.0,219.1073,219.3997,218.5789,218.9657,8694.0
2022-11-09 13:10:00,231.98,232.19,231.6,231.84,10318.0,218.8714,219.0695,218.5129,218.7393,10318.0
2022-11-09 13:20:00,231.78,232.3,231.68,232.24,9203.0,218.6827,219.1733,218.5883,219.1167,9203.0
2022-11-09 13:30:00,232.23,232.23,231.11,231.3,13152.0,219.1073,219.1073,218.0505,218.2298,13152.0
2022-11-09 13:40:00,231.22,231.52,231.14,231.49,12318.0,218.1543,218.4374,218.0789,218.4091,12318.0
2022-11-09 13:50:00,231.52,231.56,230.94,231.41,11605.0,218.4374,218.4751,217.8902,218.3336,11605.0
2022-11-09 14:00:00,231.3,231.9,231.26,231.68,8000.0,218.2298,218.7959,218.1921,218.5883,8000.0
2022-11-09 14:10:00,231.78,231.99,231.62,231.84,5813.0,218.6827,218.8808,218.5317,218.7393,5813.0
2022-11-09 14:20:00,231.84,231.84,231.16,231.49,8096.0,218.7393,218.7393,218.0977,218.4091,8096.0
2022-11-09 14:30:00,231.41,231.41,230.6,230.72,9060.0,218.3336,218.3336,217.5694,217.6826,9060.0
2022-11-09 14:40:00,230.7,230.99,230.51,230.55,10536.0,217.6637,217.9373,217.4845,217.5222,10536.0
2022-11-09 14:50:00,230.64,230.85,230.4,230.47,10026.0,217.6071,217.8052,217.3807,217.4467,10026.0
2022-11-09 15:00:00,230.41,231.29,230.4,231.16,7902.0,217.3901,218.2204,217.3807,218.0977,7902.0
2022-11-09 15:10:00,231.06,231.2,230.79,231.2,8945.0,218.0034,218.1355,217.7486,218.1355,8945.0
2022-11-09 15:20:00,231.09,231.1,230.66,230.8,10649.0,218.0317,218.0411,217.626,217.7581,10649.0
2022-11-09 15:30:00,230.73,231.11,230.58,231.01,11911.0,217.692,218.0505,217.5505,217.9562,11911.0
2022-11-09 15:40:00,230.97,231.23,230.02,230.02,21068.0,217.9185,218.1638,217.0221,217.0221,21068.0
2022-11-09 15:50:00,230.23,230.77,230.12,230.63,78956.0,217.2203,217.7298,217.1165,217.5977,78956.0
2022-11-10 09:30:00,238.92,238.92,238.07,238.5,15310.0,225.4192,225.4192,224.6173,225.023,15310.0
2022-11-10 09:40:00,238.69,238.7,237.93,237.96,9568.0,225.2022,225.2117,224.4852,224.5135,9568.0
2022-11-10 09:50:00,238.24,239.31,237.88,239.31,6708.0,224.7776,225.7872,224.438,225.7872,6708.0
2022-11-10 10:00:00,239.46,240.6,239.39,240.44,26987.0,225.9287,227.0043,225.8627,226.8533,26987.0
2022-11-10 10:10:00,240.34,240.39,238.33,238.44,9861.0,226.759,226.8062,224.8626,224.9663,9861.0
2022-11-10 10:20:00,238.47,239.26,238.47,239.19,12615.0,224.9947,225.74,224.9947,225.674,12615.0
2022-11-10 10:30:00,239.23,239.55,238.56,238.92,8466.0,225.7117,226.0136,225.0796,225.4192,8466.0
2022-11-10 10:40:00,238.89,240.42,238.88,240.19,7986.0,225.3909,226.8345,225.3815,226.6175,7986.0
2022-11-10 10:50:00,240.06,241.47,240.06,241.44,10337.0,226.4948,227.8251,226.4948,227.7968,10337.0
2022-11-10 11:00:00,241.42,241.45,240.55,240.99,13376.0,227.778,227.8063,226.9571,227.3723,13376.0
2022-11-10 11:10:00,240.92,241.45,240.2,241.09,10046.0,227.3062,227.8063,226.6269,227.4666,10046.0
2022-11-10 11:20:00,241.04,241.57,240.93,241.03,6876.0,227.4194,227.9195,227.3156,227.41,6876.0
2022-11-10 11:30:00,241.21,241.57,240.93,241.19,8630.0,227.5798,227.9195,227.3156,227.561,8630.0
2022-11-10 11:40:00,241.09,241.57,241.0,241.17,7251.0,227.4666,227.9195,227.3817,227.5421,7251.0
2022-11-10 11:50:00,241.05,241.71,241.02,241.39,5810.0,227.4289,228.0516,227.4006,227.7496,5810.0
2022-11-10 12:00:00,241.31,241.36,240.44,240.56,6287.0,227.6742,227.7213,226.8533,226.9666,6287.0
2022-11-10 12:10:00,240.51,241.09,240.44,240.93,3827.0,226.9194,227.4666,226.8533,227.3156,3827.0
2022-11-10 12:20:00,240.78,240.89,240.17,240.19,11727.0,227.1741,227.2779,226.5986,226.6175,11727.0
2022-11-10 12:30:00,240.1,240.1,239.27,239.67,10341.0,226.5325,226.5325,225.7494,226.1268,10341.0
2022-11-10 12:40:00,239.76,240.32,239.55,240.02,10654.0,226.2118,226.7401,226.0136,226.4571,10654.0
2022-11-10 12:50:00,240.0,240.12,239.35,239.62,4710.0,226.4382,226.5514,225.8249,226.0797,4710.0
2022-11-10 13:00:00,239.64,240.25,239.58,240.14,8558.0,226.0985,226.6741,226.0419,226.5703,8558.0
2022-11-10 13:10:00,240.15,241.08,240.15,240.74,2746.0,226.5797,227.4572,226.5797,227.1364,2746.0
2022-11-10 13:20:00,240.77,240.88,240.31,240.72,17509.0,227.1647,227.2685,226.7307,227.1175,17509.0
2022-11-10 13:30:00,240.72,240.85,240.13,240.33,6941.0,227.1175,227.2402,226.5608,226.7495,6941.0
2022-11-10 13:40:00,240.25,241.0,240.21,240.72,9872.0,226.6741,227.3817,226.6363,227.1175,9872.0
2022-11-10 13:50:00,240.8,240.88,240.32,240.52,14300.0,227.193,227.2685,226.7401,226.9288,14300.0
2022-11-10 14:00:00,240.46,241.1,240.46,241.09,9550.0,226.8722,227.476,226.8722,227.4666,9550.0
2022-11-10 14:10:00,240.99,241.37,240.92,241.27,14101.0,227.3723,227.7308,227.3062,227.6364,14101.0
2022-11-10 14:20:00,241.21,241.71,241.11,241.66,5152.0,227.5798,228.0516,227.4855,228.0044,5152.0
2022-11-10 14:30:00,241.69,241.74,241.54,241.67,4909.0,228.0327,228.0799,227.8912,228.0138,4909.0
2022-11-10 14:40:00,241.76,241.81,241.54,241.76,8200.0,228.0987,228.1459,227.8912,228.0987,8200.0
2022-11-10 14:50:00,241.83,242.58,241.61,242.41,11543.0,228.1648,228.8724,227.9572,228.712,11543.0
2022-11-10 15:00:00,242.41,242.75,242.41,242.75,7768.0,228.712,229.0328,228.712,229.0328,7768.0
2022-11-10 15:10:00,242.75,242.85,242.16,242.16,8199.0,229.0328,229.1271,228.4761,228.4761,8199.0
2022-11-10 15:20:00,242.15,242.53,242.14,242.43,10628.0,228.4667,228.8252,228.4573,228.7309,10628.0
2022-11-10 15:30:00,242.5,242.81,242.41,242.8,18591.0,228.7969,229.0894,228.712,229.08,18591.0
2022-11-10 15:40:00,242.8,243.31,242.76,243.11,26242.0,229.08,229.5612,229.0422,229.3725,26242.0
2022-11-10 15:50:00,243.16,243.35,242.71,242.92,61318.0,229.4196,229.5989,228.9951,229.1932,61318.0
2022-11-11 09:30:00,246.35,246.62,245.17,245.47,30708.0,232.4294,232.6841,231.3161,231.5991,30708.0
2022-11-11 09:40:00,245.49,245.91,244.57,245.89,16742.0,231.618,232.0142,230.75,231.9954,16742.0
2022-11-11 09:50:00,245.91,247.11,245.9,246.4,16590.0,232.0142,233.1464,232.0048,232.4765,16590.0
2022-11-11 10:00:00,246.44,247.56,245.75,246.82,19010.0,232.5143,233.571,231.8633,232.8728,19010.0
2022-11-11 10:10:00,246.97,249.61,246.86,249.46,17736.0,233.0143,235.5052,232.9106,235.3636,17736.0
2022-11-11 10:20:00,249.46,250.17,248.28,248.28,26448.0,235.3636,236.0335,234.2503,234.2503,26448.0
2022-11-11 10:30:00,248.31,249.19,248.06,248.79,16491.0,234.2786,235.1089,234.0427,234.7315,16491.0
2022-11-11 10:40:00,248.76,249.35,248.54,249.34,13788.0,234.7032,235.2598,234.4956,235.2504,13788.0
2022-11-11 10:50:00,249.55,249.83,249.19,249.75,27401.0,235.4485,235.7127,235.1089,235.6372,27401.0
2022-11-11 11:00:00,249.67,250.64,249.14,249.37,27160.0,235.5618,236.477,235.0617,235.2787,27160.0
2022-11-11 11:10:00,249.35,249.72,248.95,249.45,46638.0,235.2598,235.6089,234.8825,235.3542,46638.0
2022-11-11 11:20:00,249.45,249.52,248.34,248.44,19609.0,235.3542,235.4202,234.3069,234.4013,19609.0
2022-11-11 11:30:00,248.48,249.29,248.45,248.68,27079.0,234.439,235.2032,234.4107,234.6277,27079.0
2022-11-11 11:40:00,248.42,250.74,248.32,250.28,42669.0,234.3824,236.5713,234.2881,236.1373,42669.0
2022-11-11 11:50:00,250.27,250.92,249.9,250.2,22251.0,236.1279,236.7411,235.7788,236.0618,22251.0
2022-11-11 12:00:00,250.08,250.13,249.57,249.87,13216.0,235.9486,235.9958,235.4674,235.7505,13216.0
2022-11-11 12:10:00,250.06,250.13,249.71,249.98,18193.0,235.9297,235.9958,235.5995,235.8543,18193.0
2022-11-11 12:20:00,249.97,250.22,249.8,250.16,9074.0,235.8448,236.0807,235.6844,236.0241,9074.0
2022-11-11 12:30:00,250.26,250.63,250.15,250.34,8864.0,236.1184,236.4675,236.0146,236.1939,8864.0
2022-11-11 12:40:00,250.2,250.24,249.53,249.77,9787.0,236.0618,236.0996,235.4297,235.6561,9787.0
2022-11-11 12:50:00,249.69,250.09,249.61,249.87,7696.0,235.5806,235.958,235.5052,235.7505,7696.0
2022-11-11 13:00:00,249.88,250.33,249.84,250.1,7840.0,235.7599,236.1845,235.7222,235.9675,7840.0
2022-11-11 13:10:00,250.25,250.74,250.25,250.64,11677.0,236.109,236.5713,236.109,236.477,11677.0
2022-11-11 13:20:00,250.61,251.28,250.57,251.28,9726.0,236.4487,237.0808,236.4109,237.0808,9726.0
2022-11-11 13:30:00,251.31,251.65,251.21,251.53,16639.0,237.1091,237.4299,237.0147,237.3167,16639.0
2022-11-11 13:40:00,251.61,251.71,251.14,251.41,12933.0,237.3921,237.4865,236.9487,237.2034,12933.0
2022-11-11 13:50:00,251.47,251.76,251.38,251.51,5677.0,237.2601,237.5337,237.1751,237.2978,5677.0
2022-11-11 14:00:00,251.49,251.95,251.24,251.95,9051.0,237.2789,237.7129,237.0431,237.7129,9051.0
2022-11-11 14:10:00,251.84,251.93,251.02,251.05,9775.0,237.6091,237.6941,236.8355,236.8638,9775.0
2022-11-11 14:20:00,251.07,251.28,250.78,251.08,20675.0,236.8827,237.0808,236.609,236.8921,20675.0
2022-11-11 14:30:00,251.02,252.41,251.02,252.26,38152.0,236.8355,238.1469,236.8355,238.0054,38152.0
2022-11-11 14:40:00,252.28,252.41,252.07,252.12,35857.0,238.0243,238.1469,237.8261,237.8733,35857.0
2022-11-11 14:50:00,252.14,252.7,252.14,252.65,24154.0,237.8922,238.4205,237.8922,238.3734,24154.0
2022-11-11 15:00:00,252.67,252.71,252.02,252.17,31290.0,238.3922,238.43,237.779,237.9205,31290.0
2022-11-11 15:10:00,252.09,252.14,251.37,251.68,15959.0,237.845,237.8922,237.1657,237.4582,15959.0
2022-11-11 15:20:00,251.74,252.36,251.74,252.1,25361.0,237.5148,238.0998,237.5148,237.8545,25361.0
2022-11-11 15:30:00,252.08,252.24,251.25,251.58,29443.0,237.8356,237.9865,237.0525,237.3638,29443.0
2022-11-11 15:40:00,251.55,252.41,251.55,252.09,31063.0,237.3355,238.1469,237.3355,237.845,31063.0
2022-11-11 15:50:00,252.13,252.28,250.76,250.91,113255.0,237.8828,238.0243,236.5902,236.7317,113255.0
2022-11-14 09:30:00,248.75,250.96,248.75,250.78,24676.0,234.6938,236.7789,234.6938,236.609,24676.0
2022-11-14 09:40:00,251.0,251.59,250.33,251.38,13911.0,236.8166,237.3733,236.1845,237.1751,13911.0
2022-11-14 09:50:00,251.35,252.31,250.29,252.0,28347.0,237.1468,238.0526,236.1467,237.7601,28347.0
2022-11-14 10:00:00,252.19,252.69,251.77,252.52,23468.0,237.9394,238.4111,237.5431,238.2507,23468.0
2022-11-14 10:10:00,252.5,253.77,251.97,253.51,19900.0,238.2319,239.4301,237.7318,239.1848,19900.0
2022-11-14 10:20:00,253.54,253.84,252.96,252.96,13819.0,239.2131,239.4961,238.6659,238.6659,13819.0
2022-11-14 10:30:00,252.77,253.15,252.26,252.59,33306.0,238.4866,238.8451,238.0054,238.3168,33306.0
2022-11-14 10:40:00,252.61,254.19,252.61,253.82,41666.0,238.3356,239.8264,238.3356,239.4773,41666.0
2022-11-14 10:50:00,253.84,254.25,253.44,253.95,36058.0,239.4961,239.883,239.1187,239.5999,36058.0
2022-11-14 11:00:00,254.1,254.34,253.43,254.23,29768.0,239.7414,239.9679,239.1093,239.8641,29768.0
2022-11-14 11:10:00,254.17,254.17,253.05,253.17,24459.0,239.8075,239.8075,238.7508,238.864,24459.0
2022-11-14 11:20:00,253.27,254.01,253.27,253.95,14050.0,238.9583,239.6565,238.9583,239.5999,14050.0
2022-11-14 11:30:00,253.94,255.31,253.8,254.96,23444.0,239.5905,240.8831,239.4584,240.5528,23444.0
2022-11-14 11:40:00,255.04,255.24,254.46,254.51,19205.0,240.6283,240.817,240.0811,240.1283,19205.0
2022-11-14 11:50:00,254.5,254.66,254.21,254.55,11154.0,240.1188,240.2698,239.8452,240.166,11154.0
2022-11-14 12:00:00,254.55,254.72,253.83,254.16,26311.0,240.166,240.3264,239.4867,239.798,26311.0
2022-11-14 12:10:00,254.11,254.23,253.85,254.03,14030.0,239.7509,239.8641,239.5056,239.6754,14030.0
2022-11-14 12:20:00,254.09,254.49,253.74,254.09,18757.0,239.732,240.1094,239.4018,239.732,18757.0
2022-11-14 12:30:00,254.1,255.14,254.09,255.11,18751.0,239.7414,240.7227,239.732,240.6944,18751.0
2022-11-14 12:40:00,255.09,255.1,254.33,254.61,24186.0,240.6755,240.6849,239.9584,240.2226,24186.0
2022-11-14 12:50:00,254.68,254.91,254.36,254.53,16184.0,240.2887,240.5057,239.9867,240.1471,16184.0
2022-11-14 13:00:00,254.52,254.55,253.84,253.95,8772.0,240.1377,240.166,239.4961,239.5999,8772.0
2022-11-14 13:10:00,254.0,254.13,253.83,254.08,6838.0,239.6471,239.7697,239.4867,239.7226,6838.0
2022-11-14 13:20:00,254.01,254.64,254.0,254.64,5807.0,239.6565,240.2509,239.6471,240.2509,5807.0
2022-11-14 13:30:00,254.64,255.33,254.53,255.15,6794.0,240.2509,240.9019,240.1471,240.7321,6794.0
2022-11-14 13:40:00,255.15,255.89,255.15,255.86,13717.0,240.7321,241.4303,240.7321,241.402,13717.0
2022-11-14 13:50:00,255.74,256.19,255.67,255.94,18137.0,241.2888,241.7133,241.2227,241.4775,18137.0
2022-11-14 14:00:00,255.97,256.03,255.26,255.8,17182.0,241.5058,241.5624,240.8359,241.3454,17182.0
2022-11-14 14:10:00,255.63,255.76,255.09,255.36,19741.0,241.185,241.3076,240.6755,240.9302,19741.0
2022-11-14 14:20:00,255.36,255.7,255.16,255.7,11300.0,240.9302,241.251,240.7415,241.251,11300.0
2022-11-14 14:30:00,255.71,255.93,255.2,255.2,9565.0,241.2605,241.468,240.7793,240.7793,9565.0
2022-11-14 14:40:00,255.16,255.27,254.9,255.15,11956.0,240.7415,240.8453,240.4962,240.7321,11956.0
2022-11-14 14:50:00,255.13,255.32,254.96,255.26,15270.0,240.7132,240.8925,240.5528,240.8359,15270.0
2022-11-14 15:00:00,255.31,255.53,255.14,255.19,15259.0,240.8831,241.0906,240.7227,240.7698,15259.0
2022-11-14 15:10:00,255.13,255.29,254.06,254.17,17416.0,240.7132,240.8642,239.7037,239.8075,17416.0
2022-11-14 15:20:00,254.17,254.36,254.04,254.13,18665.0,239.8075,239.9867,239.6848,239.7697,18665.0
2022-11-14 15:30:00,254.08,254.14,253.79,253.98,20686.0,239.7226,239.7792,239.449,239.6282,20686.0
2022-11-14 15:40:00,254.1,254.2,253.03,253.16,39530.0,239.7414,239.8358,238.7319,238.8546,39530.0
2022-11-14 15:50:00,252.92,253.22,251.7,251.9,126004.0,238.6281,238.9112,237.4771,237.6658,126004.0
2022-11-15 09:30:00,254.73,254.94,253.15,254.12,34898.0,240.3358,240.534,238.8451,239.7603,34898.0
2022-11-15 09:40:00,254.2,254.29,252.4,253.0,17946.0,239.8358,239.9207,238.1375,238.7036,17946.0
2022-11-15 09:50:00,253.12,254.04,252.52,253.51,20524.0,238.8168,239.6848,238.2507,239.1848,20524.0
2022-11-15 10:00:00,253.54,253.86,252.48,252.51,26010.0,239.2131,239.515,238.213,238.2413,26010.0
2022-11-15 10:10:00,252.48,253.09,252.19,252.2,9600.0,238.213,238.7885,237.9394,237.9488,9600.0
2022-11-15 10:20:00,252.06,252.9,251.96,252.78,7129.0,237.8167,238.6092,237.7224,238.496,7129.0
2022-11-15 10:30:00,252.98,254.43,252.95,254.01,26515.0,238.6847,240.0528,238.6564,239.6565,26515.0
2022-11-15 10:40:00,253.94,254.68,253.48,253.83,23293.0,239.5905,240.2887,239.1565,239.4867,23293.0
2022-11-15 10:50:00,253.72,253.72,252.92,252.94,21634.0,239.3829,239.3829,238.6281,238.647,21634.0
2022-11-15 11:00:00,252.83,252.83,251.77,251.79,17256.0,238.5432,238.5432,237.5431,237.562,17256.0
2022-11-15 11:10:00,251.7,252.35,251.49,251.67,16988.0,237.4771,238.0903,237.2789,237.4488,16988.0
2022-11-15 11:20:00,251.65,251.94,251.36,251.51,13266.0,237.4299,237.7035,237.1563,237.2978,13266.0
2022-11-15 11:30:00,251.51,252.12,251.47,251.95,16474.0,237.2978,237.8733,237.2601,237.7129,16474.0
2022-11-15 11:40:00,252.19,252.39,251.68,251.91,5875.0,237.9394,238.1281,237.4582,237.6752,5875.0
2022-11-15 11:50:00,251.94,251.94,251.16,251.37,9941.0,237.7035,237.7035,236.9676,237.1657,9941.0
2022-11-15 12:00:00,251.42,251.5,250.85,251.14,10633.0,237.2129,237.2884,236.6751,236.9487,10633.0
2022-11-15 12:10:00,251.14,251.15,250.31,250.39,10040.0,236.9487,236.9581,236.1656,236.2411,10040.0
2022-11-15 12:20:00,250.36,250.6,250.14,250.37,13444.0,236.2128,236.4392,236.0052,236.2222,13444.0
2022-11-15 12:30:00,250.3,250.91,250.3,250.7,10205.0,236.1562,236.7317,236.1562,236.5336,10205.0
2022-11-15 12:40:00,250.73,250.73,249.96,250.23,13757.0,236.5619,236.5619,235.8354,236.0901,13757.0
2022-11-15 12:50:00,250.15,250.15,249.51,249.73,11375.0,236.0146,236.0146,235.4108,235.6184,11375.0
2022-11-15 13:00:00,249.76,250.06,249.6,249.79,11001.0,235.6467,235.9297,235.4957,235.675,11001.0
2022-11-15 13:10:00,249.86,250.19,249.02,249.07,21052.0,235.741,236.0524,234.9485,234.9957,21052.0
2022-11-15 13:20:00,249.02,249.02,246.74,246.82,31806.0,234.9485,234.9485,232.7973,232.8728,31806.0
2022-11-15 13:30:00,246.81,247.15,245.56,245.91,42101.0,232.8634,233.1842,231.684,232.0142,42101.0
2022-11-15 13:40:00,245.98,247.23,245.57,246.78,26762.0,232.0803,233.2596,231.6934,232.8351,26762.0
2022-11-15 13:50:00,246.89,247.75,246.86,246.96,22892.0,232.9389,233.7503,232.9106,233.0049,22892.0
2022-11-15 14:00:00,247.01,247.18,246.25,246.98,47197.0,233.0521,233.2125,232.335,233.0238,47197.0
2022-11-15 14:10:00,246.98,248.17,246.96,247.54,60882.0,233.0238,234.1465,233.0049,233.5521,60882.0
2022-11-15 14:20:00,247.64,248.34,247.62,248.05,11012.0,233.6465,234.3069,233.6276,234.0333,11012.0
2022-11-15 14:30:00,248.01,248.3,247.52,248.17,17698.0,233.9956,234.2692,233.5333,234.1465,17698.0
2022-11-15 14:40:00,248.39,248.5,247.42,247.58,17193.0,234.3541,234.4579,233.4389,233.5899,17193.0
2022-11-15 14:50:00,247.58,248.52,247.4,248.27,20955.0,233.5899,234.4768,233.42,234.2409,20955.0
2022-11-15 15:00:00,248.25,248.56,247.94,248.14,19130.0,234.222,234.5145,233.9295,234.1182,19130.0
2022-11-15 15:10:00,248.2,248.7,247.9,248.68,24373.0,234.1748,234.6466,233.8918,234.6277,24373.0
2022-11-15 15:20:00,248.59,248.93,248.51,248.93,35592.0,234.5428,234.8636,234.4673,234.8636,35592.0
2022-11-15 15:30:00,248.85,248.9,247.86,248.86,47465.0,234.7881,234.8353,233.854,234.7975,47465.0
2022-11-15 15:40:00,248.8,248.87,248.22,248.39,54499.0,234.7409,234.807,234.1937,234.3541,54499.0
2022-11-15 15:50:00,248.34,248.39,247.42,248.28,152819.0,234.3069,234.3541,233.4389,234.2503,152819.0
2022-11-16 09:30:00,248.4,251.13,248.11,249.49,29167.0,234.3635,236.9393,234.0899,235.3919,29167.0
2022-11-16 09:40:00,249.92,251.43,249.76,250.68,14576.0,235.7976,237.2223,235.6467,236.5147,14576.0
2022-11-16 09:50:00,250.97,251.64,249.69,249.98,15360.0,236.7883,237.4204,235.5806,235.8543,15360.0
2022-11-16 10:00:00,250.07,251.14,249.95,251.06,16503.0,235.9392,236.9487,235.8259,236.8732,16503.0
2022-11-16 10:10:00,251.0,251.9,250.89,250.9,15400.0,236.8166,237.6658,236.7128,236.7223,15400.0
2022-11-16 10:20:00,250.9,251.45,250.87,250.88,7447.0,236.7223,237.2412,236.694,236.7034,7447.0
2022-11-16 10:30:00,250.55,251.18,250.45,250.7,10275.0,236.392,236.9864,236.2977,236.5336,10275.0
2022-11-16 10:40:00,250.74,251.38,250.46,250.97,17884.0,236.5713,237.1751,236.3071,236.7883,17884.0
2022-11-16 10:50:00,250.81,250.96,250.26,250.37,5601.0,236.6373,236.7789,236.1184,236.2222,5601.0
2022-11-16 11:00:00,250.46,250.63,250.2,250.45,16267.0,236.3071,236.4675,236.0618,236.2977,16267.0
2022-11-16 11:10:00,250.43,251.37,250.41,251.37,10903.0,236.2788,237.1657,236.26,237.1657,10903.0
2022-11-16 11:20:00,251.49,251.91,251.13,251.83,8454.0,237.2789,237.6752,236.9393,237.5997,8454.0
2022-11-16 11:30:00,251.72,251.93,250.99,251.18,6844.0,237.4959,237.6941,236.8072,236.9864,6844.0
2022-11-16 11:40:00,251.22,251.29,250.77,250.98,13369.0,237.0242,237.0902,236.5996,236.7977,13369.0
2022-11-16 11:50:00,250.91,251.13,250.7,250.7,5834.0,236.7317,236.9393,236.5336,236.5336,5834.0
2022-11-16 12:00:00,250.81,250.84,250.39,250.67,6195.0,236.6373,236.6657,236.2411,236.5053,6195.0
2022-11-16 12:10:00,250.58,250.75,250.18,250.34,6086.0,236.4203,236.5807,236.0429,236.1939,6086.0
2022-11-16 12:20:00,250.36,250.7,249.83,250.02,31889.0,236.2128,236.5336,235.7127,235.892,31889.0
2022-11-16 12:30:00,249.95,250.31,249.95,250.18,5441.0,235.8259,236.1656,235.8259,236.0429,5441.0
2022-11-16 12:40:00,250.18,250.79,250.18,250.47,7928.0,236.0429,236.6185,236.0429,236.3166,7928.0
2022-11-16 12:50:00,250.47,250.8,249.94,250.0,8419.0,236.3166,236.6279,235.8165,235.8731,8419.0
2022-11-16 13:00:00,249.98,250.29,249.87,250.23,5338.0,235.8543,236.1467,235.7505,236.0901,5338.0
2022-11-16 13:10:00,250.38,250.38,250.03,250.07,4461.0,236.2316,236.2316,235.9014,235.9392,4461.0
2022-11-16 13:20:00,250.1,250.15,249.78,249.79,5727.0,235.9675,236.0146,235.6656,235.675,5727.0
2022-11-16 13:30:00,249.73,249.81,249.31,249.8,5780.0,235.6184,235.6939,235.2221,235.6844,5780.0
2022-11-16 13:40:00,249.84,249.85,249.65,249.74,7190.0,235.7222,235.7316,235.5429,235.6278,7190.0
2022-11-16 13:50:00,249.78,249.88,249.57,249.58,5018.0,235.6656,235.7599,235.4674,235.4769,5018.0
2022-11-16 14:00:00,249.38,249.59,249.29,249.55,4768.0,235.2882,235.4863,235.2032,235.4485,4768.0
2022-11-16 14:10:00,249.49,249.82,249.45,249.79,5308.0,235.3919,235.7033,235.3542,235.675,5308.0
2022-11-16 14:20:00,249.82,249.94,249.55,249.75,11557.0,235.7033,235.8165,235.4485,235.6372,11557.0
2022-11-16 14:30:00,249.79,249.84,249.27,249.54,10531.0,235.675,235.7222,235.1844,235.4391,10531.0
2022-11-16 14:40:00,249.59,249.73,249.35,249.43,9288.0,235.4863,235.6184,235.2598,235.3353,9288.0
2022-11-16 14:50:00,249.4,249.87,249.39,249.85,12459.0,235.307,235.7505,235.2976,235.7316,12459.0
2022-11-16 15:00:00,249.81,249.81,249.28,249.29,14140.0,235.6939,235.6939,235.1938,235.2032,14140.0
2022-11-16 15:10:00,249.41,249.49,248.89,248.89,9305.0,235.3165,235.3919,234.8258,234.8258,9305.0
2022-11-16 15:20:00,248.92,249.56,248.89,249.45,13183.0,234.8541,235.458,234.8258,235.3542,13183.0
2022-11-16 15:30:00,249.45,249.79,249.36,249.55,20029.0,235.3542,235.675,235.2693,235.4485,20029.0
2022-11-16 15:40:00,249.55,250.0,249.28,249.89,36194.0,235.4485,235.8731,235.1938,235.7693,36194.0
2022-11-16 15:50:00,249.91,250.14,249.31,249.74,79739.0,235.7882,236.0052,235.2221,235.6278,79739.0
2022-11-17 09:30:00,245.48,247.04,245.27,246.29,30506.0,231.6085,233.0804,231.4104,232.3728,30506.0
2022-11-17 09:40:00,246.46,246.46,244.96,245.21,22886.0,232.5332,232.5332,231.1179,231.3538,22886.0
2022-11-17 09:50:00,245.21,245.52,244.47,244.68,8048.0,231.3538,231.6463,230.6556,230.8537,8048.0
2022-11-17 10:00:00,244.29,245.18,243.81,243.86,8724.0,230.4858,231.3255,230.0329,230.0801,8724.0
2022-11-17 10:10:00,243.8,244.0,243.54,243.67,10358.0,230.0235,230.2122,229.7782,229.9008,10358.0
2022-11-17 10:20:00,243.8,244.13,243.32,243.79,10473.0,230.0235,230.3348,229.5706,230.014,10473.0
2022-11-17 10:30:00,243.77,243.81,242.4,242.42,7891.0,229.9952,230.0329,228.7026,228.7214,7891.0
2022-11-17 10:40:00,242.42,242.64,241.94,241.97,9345.0,228.7214,228.929,228.2686,228.2969,9345.0
2022-11-17 10:50:00,241.96,242.49,241.95,242.38,6027.0,228.2874,228.7875,228.278,228.6837,6027.0
2022-11-17 11:00:00,242.46,243.35,242.46,243.01,10833.0,228.7592,229.5989,228.7592,229.2781,10833.0
2022-11-17 11:10:00,242.97,243.02,242.55,242.62,9690.0,229.2404,229.2875,228.8441,228.9101,9690.0
2022-11-17 11:20:00,242.58,243.69,242.57,243.39,9597.0,228.8724,229.9197,228.863,229.6366,9597.0
2022-11-17 11:30:00,243.55,243.9,243.38,243.9,10854.0,229.7876,230.1178,229.6272,230.1178,10854.0
2022-11-17 11:40:00,243.75,243.75,243.45,243.48,6494.0,229.9763,229.9763,229.6932,229.7215,6494.0
2022-11-17 11:50:00,243.47,244.5,243.3,244.49,6765.0,229.7121,230.6839,229.5517,230.6745,6765.0
2022-11-17 12:00:00,244.62,245.08,244.5,244.94,19510.0,230.7971,231.2311,230.6839,231.099,19510.0
2022-11-17 12:10:00,244.94,244.95,244.26,244.5,6775.0,231.099,231.1085,230.4575,230.6839,6775.0
2022-11-17 12:20:00,244.53,244.64,244.41,244.52,5888.0,230.7122,230.816,230.599,230.7028,5888.0
2022-11-17 12:30:00,244.55,244.69,244.36,244.5,9313.0,230.7311,230.8632,230.5518,230.6839,9313.0
2022-11-17 12:40:00,244.53,245.1,244.53,244.81,5604.0,230.7122,231.25,230.7122,230.9764,5604.0
2022-11-17 12:50:00,244.98,245.17,244.9,244.99,6387.0,231.1368,231.3161,231.0613,231.1462,6387.0
2022-11-17 13:00:00,244.97,245.05,244.76,244.76,3272.0,231.1274,231.2028,230.9292,230.9292,3272.0
2022-11-17 13:10:00,244.85,245.0,244.53,244.83,7422.0,231.0141,231.1557,230.7122,230.9953,7422.0
2022-11-17 13:20:00,244.83,244.88,244.43,244.45,3917.0,230.9953,231.0424,230.6179,230.6367,3917.0
2022-11-17 13:30:00,244.47,244.51,244.27,244.47,8200.0,230.6556,230.6933,230.4669,230.6556,8200.0
2022-11-17 13:40:00,244.48,244.71,244.4,244.54,8187.0,230.665,230.882,230.5896,230.7217,8187.0
2022-11-17 13:50:00,244.54,244.62,244.11,244.51,12069.0,230.7217,230.7971,230.3159,230.6933,12069.0
2022-11-17 14:00:00,244.67,244.87,244.56,244.62,4530.0,230.8443,231.033,230.7405,230.7971,4530.0
2022-11-17 14:10:00,244.51,244.53,244.2,244.26,5927.0,230.6933,230.7122,230.4009,230.4575,5927.0
2022-11-17 14:20:00,244.12,244.12,243.85,243.86,5377.0,230.3254,230.3254,230.0706,230.0801,5377.0
2022-11-17 14:30:00,243.78,244.08,243.71,243.92,7756.0,230.0046,230.2876,229.9386,230.1367,7756.0
2022-11-17 14:40:00,243.92,244.02,243.49,244.02,12385.0,230.1367,230.231,229.731,230.231,12385.0
2022-11-17 14:50:00,244.06,245.03,243.9,244.78,57207.0,230.2688,231.184,230.1178,230.9481,57207.0
2022-11-17 15:00:00,244.87,245.05,244.53,244.74,17165.0,231.033,231.2028,230.7122,230.9103,17165.0
2022-11-17 15:10:00,244.74,244.81,244.04,244.07,6365.0,230.9103,230.9764,230.2499,230.2782,6365.0
2022-11-17 15:20:00,243.99,244.18,243.87,244.09,9951.0,230.2027,230.382,230.0895,230.2971,9951.0
2022-11-17 15:30:00,244.03,244.5,244.03,244.49,9140.0,230.2405,230.6839,230.2405,230.6745,9140.0
2022-11-17 15:40:00,244.54,245.41,244.54,245.34,16213.0,230.7217,231.5425,230.7217,231.4764,16213.0
2022-11-17 15:50:00,245.39,245.87,244.79,245.86,62921.0,231.5236,231.9765,230.9575,231.9671,62921.0
2022-11-18 09:30:00,247.74,248.23,246.4,247.73,39412.0,233.7408,234.2031,232.4765,233.7314,39412.0
2022-11-18 09:40:00,247.83,248.01,246.75,247.14,19557.0,233.8257,233.9956,232.8068,233.1747,19557.0
2022-11-18 09:50:00,247.04,247.86,246.88,246.88,9091.0,233.0804,233.854,232.9294,232.9294,9091.0
2022-11-18 10:00:00,246.94,247.56,246.54,246.85,12858.0,232.986,233.571,232.6086,232.9011,12858.0
2022-11-18 10:10:00,246.94,247.48,246.8,246.91,26834.0,232.986,233.4955,232.8539,232.9577,26834.0
2022-11-18 10:20:00,246.86,247.66,246.85,247.56,7858.0,232.9106,233.6653,232.9011,233.571,7858.0
2022-11-18 10:30:00,247.61,248.12,247.56,247.87,6746.0,233.6182,234.0994,233.571,233.8635,6746.0
2022-11-18 10:40:00,247.76,247.79,247.36,247.44,6246.0,233.7597,233.788,233.3823,233.4578,6246.0
2022-11-18 10:50:00,247.36,247.36,246.44,246.67,11535.0,233.3823,233.3823,232.5143,232.7313,11535.0
2022-11-18 11:00:00,246.71,246.76,246.13,246.21,17391.0,232.769,232.8162,232.2218,232.2973,17391.0
2022-11-18 11:10:00,246.21,246.98,246.19,246.98,6016.0,232.2973,233.0238,232.2784,233.0238,6016.0
2022-11-18 11:20:00,246.94,246.98,246.51,246.51,7008.0,232.986,233.0238,232.5803,232.5803,7008.0
2022-11-18 11:30:00,246.56,246.72,246.4,246.56,15404.0,232.6275,232.7785,232.4765,232.6275,15404.0
2022-11-18 11:40:00,246.56,246.65,245.92,246.0,13198.0,232.6275,232.7124,232.0237,232.0991,13198.0
2022-11-18 11:50:00,246.12,246.44,245.83,246.44,8371.0,232.2124,232.5143,231.9388,232.5143,8371.0
2022-11-18 12:00:00,246.52,246.55,246.25,246.32,7253.0,232.5898,232.6181,232.335,232.4011,7253.0
2022-11-18 12:10:00,246.3,246.33,245.65,245.65,7780.0,232.3822,232.4105,231.7689,231.7689,7780.0
2022-11-18 12:20:00,245.62,246.19,245.33,246.04,17419.0,231.7406,232.2784,231.467,232.1369,17419.0
2022-11-18 12:30:00,246.06,246.45,245.77,246.44,6808.0,232.1558,232.5237,231.8821,232.5143,6808.0
2022-11-18 12:40:00,246.46,246.46,245.55,245.55,10010.0,232.5332,232.5332,231.6746,231.6746,10010.0
2022-11-18 12:50:00,245.5,245.92,245.5,245.76,5874.0,231.6274,232.0237,231.6274,231.8727,5874.0
2022-11-18 13:00:00,245.77,246.21,245.72,246.21,3691.0,231.8821,232.2973,231.835,232.2973,3691.0
2022-11-18 13:10:00,246.2,246.48,246.14,246.39,17180.0,232.2878,232.552,232.2312,232.4671,17180.0
2022-11-18 13:20:00,246.45,246.77,246.33,246.71,5444.0,232.5237,232.8256,232.4105,232.769,5444.0
2022-11-18 13:30:00,246.85,247.02,246.66,246.66,6246.0,232.9011,233.0615,232.7219,232.7219,6246.0
2022-11-18 13:40:00,246.67,246.67,246.18,246.18,2555.0,232.7313,232.7313,232.269,232.269,2555.0
2022-11-18 13:50:00,246.09,246.41,246.02,246.26,6562.0,232.1841,232.486,232.118,232.3445,6562.0
2022-11-18 14:00:00,246.31,247.0,246.31,247.0,12034.0,232.3916,233.0426,232.3916,233.0426,12034.0
2022-11-18 14:10:00,246.99,247.19,246.95,247.06,6378.0,233.0332,233.2219,232.9955,233.0993,6378.0
2022-11-18 14:20:00,247.04,247.21,246.96,246.96,4123.0,233.0804,233.2408,233.0049,233.0049,4123.0
2022-11-18 14:30:00,246.88,247.11,246.47,246.48,6927.0,232.9294,233.1464,232.5426,232.552,6927.0
2022-11-18 14:40:00,246.54,246.81,246.42,246.63,8698.0,232.6086,232.8634,232.4954,232.6936,8698.0
2022-11-18 14:50:00,246.69,246.82,246.61,246.64,8985.0,232.7502,232.8728,232.6747,232.703,8985.0
2022-11-18 15:00:00,246.59,247.04,246.48,246.99,6522.0,232.6558,233.0804,232.552,233.0332,6522.0
2022-11-18 15:10:00,247.04,247.06,246.39,246.47,5829.0,233.0804,233.0993,232.4671,232.5426,5829.0
2022-11-18 15:20:00,246.39,246.75,246.12,246.74,9536.0,232.4671,232.8068,232.2124,232.7973,9536.0
2022-11-18 15:30:00,246.74,246.91,246.48,246.78,13999.0,232.7973,232.9577,232.552,232.8351,13999.0
2022-11-18 15:40:00,246.77,247.06,246.75,247.06,19511.0,232.8256,233.0993,232.8068,233.0993,19511.0
2022-11-18 15:50:00,247.06,247.34,246.23,246.9,69790.0,233.0993,233.3634,232.3162,232.9483,69790.0
2022-11-21 09:30:00,246.07,246.67,242.65,244.17,40911.0,232.1652,232.7313,228.9385,230.3726,40911.0
2022-11-21 09:40:00,244.31,245.64,244.14,244.97,11913.0,230.5046,231.7595,230.3443,231.1274,11913.0
2022-11-21 09:50:00,245.17,245.85,245.05,245.61,8969.0,231.3161,231.9576,231.2028,231.7312,8969.0
2022-11-21 10:00:00,245.7,246.4,245.56,245.73,15429.0,231.8161,232.4765,231.684,231.8444,15429.0
2022-11-21 10:10:00,245.73,246.23,245.34,245.77,8174.0,231.8444,232.3162,231.4764,231.8821,8174.0
2022-11-21 10:20:00,245.89,246.04,245.5,245.91,6375.0,231.9954,232.1369,231.6274,232.0142,6375.0
2022-11-21 10:30:00,245.84,246.06,245.6,245.7,10232.0,231.9482,232.1558,231.7218,231.8161,10232.0
2022-11-21 10:40:00,245.63,245.82,245.12,245.38,17702.0,231.7501,231.9293,231.2689,231.5142,17702.0
2022-11-21 10:50:00,245.47,245.98,245.22,245.77,8264.0,231.5991,232.0803,231.3632,231.8821,8264.0
2022-11-21 11:00:00,245.78,245.99,245.24,245.39,10917.0,231.8916,232.0897,231.3821,231.5236,10917.0
2022-11-21 11:10:00,245.3,245.43,245.08,245.24,9540.0,231.4387,231.5614,231.2311,231.3821,9540.0
2022-11-21 11:20:00,245.16,245.52,245.14,245.31,4311.0,231.3066,231.6463,231.2877,231.4481,4311.0
2022-11-21 11:30:00,245.18,245.53,244.96,245.53,9604.0,231.3255,231.6557,231.1179,231.6557,9604.0
2022-11-21 11:40:00,245.51,245.81,245.43,245.81,5871.0,231.6368,231.9199,231.5614,231.9199,5871.0
2022-11-21 11:50:00,245.73,245.98,245.33,245.9,8085.0,231.8444,232.0803,231.467,232.0048,8085.0
2022-11-21 12:00:00,245.85,247.07,245.85,247.06,10247.0,231.9576,233.1087,231.9576,233.0993,10247.0
2022-11-21 12:10:00,247.06,247.07,246.26,246.26,13617.0,233.0993,233.1087,232.3445,232.3445,13617.0
2022-11-21 12:20:00,246.26,246.72,246.2,246.68,24004.0,232.3445,232.7785,232.2878,232.7407,24004.0
2022-11-21 12:30:00,246.62,247.86,246.41,247.78,7300.0,232.6841,233.854,232.486,233.7786,7300.0
2022-11-21 12:40:00,247.81,247.97,247.39,247.45,9151.0,233.8069,233.9578,233.4106,233.4672,9151.0
2022-11-21 12:50:00,247.36,247.9,247.36,247.84,8191.0,233.3823,233.8918,233.3823,233.8352,8191.0
2022-11-21 13:00:00,247.87,248.05,247.67,248.05,7790.0,233.8635,234.0333,233.6748,234.0333,7790.0
2022-11-21 13:10:00,248.07,248.39,248.07,248.22,4241.0,234.0522,234.3541,234.0522,234.1937,4241.0
2022-11-21 13:20:00,248.16,248.32,248.08,248.09,4287.0,234.1371,234.2881,234.0616,234.071,4287.0
2022-11-21 13:30:00,248.04,248.45,248.04,248.37,6418.0,234.0239,234.4107,234.0239,234.3352,6418.0
2022-11-21 13:40:00,248.42,249.01,248.37,248.84,13420.0,234.3824,234.9391,234.3352,234.7787,13420.0
2022-11-21 13:50:00,248.79,249.13,248.58,248.6,6170.0,234.7315,235.0523,234.5334,234.5522,6170.0
2022-11-21 14:00:00,248.63,248.96,248.61,248.84,8991.0,234.5805,234.8919,234.5617,234.7787,8991.0
2022-11-21 14:10:00,248.87,248.91,248.73,248.86,4625.0,234.807,234.8447,234.6749,234.7975,4625.0
2022-11-21 14:20:00,248.83,248.83,248.38,248.48,7621.0,234.7692,234.7692,234.3447,234.439,7621.0
2022-11-21 14:30:00,248.46,248.57,248.25,248.47,7380.0,234.4201,234.5239,234.222,234.4296,7380.0
2022-11-21 14:40:00,248.52,248.52,248.04,248.19,6653.0,234.4768,234.4768,234.0239,234.1654,6653.0
2022-11-21 14:50:00,248.16,248.51,248.15,248.4,10450.0,234.1371,234.4673,234.1277,234.3635,10450.0
2022-11-21 15:00:00,248.4,248.63,248.31,248.62,9715.0,234.3635,234.5805,234.2786,234.5711,9715.0
2022-11-21 15:10:00,248.58,248.9,248.38,248.88,10528.0,234.5334,234.8353,234.3447,234.8164,10528.0
2022-11-21 15:20:00,248.89,248.95,248.47,248.81,10851.0,234.8258,234.8825,234.4296,234.7504,10851.0
2022-11-21 15:30:00,248.72,248.97,248.35,248.51,11567.0,234.6654,234.9013,234.3164,234.4673,11567.0
2022-11-21 15:40:00,248.57,249.0,248.51,248.86,16669.0,234.5239,234.9296,234.4673,234.7975,16669.0
2022-11-21 15:50:00,248.9,249.32,248.64,249.27,57684.0,234.8353,235.2315,234.59,235.1844,57684.0
2022-11-22 09:30:00,250.88,252.6,250.22,251.92,42834.0,236.7034,238.3262,236.0807,237.6846,42834.0
2022-11-22 09:40:00,252.38,253.78,252.11,253.57,10035.0,238.1186,239.4395,237.8639,239.2414,10035.0
2022-11-22 09:50:00,253.57,253.91,252.62,253.46,32487.0,239.2414,239.5622,238.3451,239.1376,32487.0
2022-11-22 10:00:00,253.62,253.86,252.88,252.97,18508.0,239.2886,239.515,238.5904,238.6753,18508.0
2022-11-22 10:10:00,253.08,253.33,252.29,252.29,9491.0,238.7791,239.0149,238.0337,238.0337,9491.0
2022-11-22 10:20:00,252.29,252.29,251.67,251.68,6883.0,238.0337,238.0337,237.4488,237.4582,6883.0
2022-11-22 10:30:00,251.66,251.72,250.57,250.66,9328.0,237.4393,237.4959,236.4109,236.4958,9328.0
2022-11-22 10:40:00,250.71,250.73,250.14,250.5,11025.0,236.543,236.5619,236.0052,236.3449,11025.0
2022-11-22 10:50:00,250.62,251.05,250.2,250.49,5912.0,236.4581,236.8638,236.0618,236.3354,5912.0
2022-11-22 11:00:00,250.49,250.49,249.16,249.21,17882.0,236.3354,236.3354,235.0806,235.1278,17882.0
2022-11-22 11:10:00,249.29,249.42,248.58,249.28,15420.0,235.2032,235.3259,234.5334,235.1938,15420.0
2022-11-22 11:20:00,249.34,249.66,249.13,249.34,6085.0,235.2504,235.5523,235.0523,235.2504,6085.0
2022-11-22 11:30:00,249.42,249.65,249.25,249.65,6124.0,235.3259,235.5429,235.1655,235.5429,6124.0
2022-11-22 11:40:00,249.69,249.95,249.48,249.86,3037.0,235.5806,235.8259,235.3825,235.741,3037.0
2022-11-22 11:50:00,249.88,250.0,249.57,249.85,5795.0,235.7599,235.8731,235.4674,235.7316,5795.0
2022-11-22 12:00:00,249.9,250.25,249.62,249.62,4770.0,235.7788,236.109,235.5146,235.5146,4770.0
2022-11-22 12:10:00,249.72,249.91,249.63,249.85,3607.0,235.6089,235.7882,235.524,235.7316,3607.0
2022-11-22 12:20:00,249.77,249.88,249.33,249.61,7612.0,235.6561,235.7599,235.241,235.5052,7612.0
2022-11-22 12:30:00,249.62,249.96,249.61,249.96,5718.0,235.5146,235.8354,235.5052,235.8354,5718.0
2022-11-22 12:40:00,249.96,249.96,249.22,249.59,17947.0,235.8354,235.8354,235.1372,235.4863,17947.0
2022-11-22 12:50:00,249.58,249.63,249.43,249.59,5287.0,235.4769,235.524,235.3353,235.4863,5287.0
2022-11-22 13:00:00,249.63,249.79,249.43,249.78,5998.0,235.524,235.675,235.3353,235.6656,5998.0
2022-11-22 13:10:00,249.88,250.06,249.72,250.06,4484.0,235.7599,235.9297,235.6089,235.9297,4484.0
2022-11-22 13:20:00,250.11,250.36,249.99,250.28,3964.0,235.9769,236.2128,235.8637,236.1373,3964.0
2022-11-22 13:30:00,250.28,250.43,250.07,250.14,5827.0,236.1373,236.2788,235.9392,236.0052,5827.0
2022-11-22 13:40:00,250.36,250.36,249.99,250.36,5585.0,236.2128,236.2128,235.8637,236.2128,5585.0
2022-11-22 13:50:00,250.38,250.74,250.38,250.68,4454.0,236.2316,236.5713,236.2316,236.5147,4454.0
2022-11-22 14:00:00,250.74,250.89,250.23,250.37,6304.0,236.5713,236.7128,236.0901,236.2222,6304.0
2022-11-22 14:10:00,250.39,250.48,250.18,250.25,5751.0,236.2411,236.326,236.0429,236.109,5751.0
2022-11-22 14:20:00,250.41,250.73,250.2,250.58,6352.0,236.26,236.5619,236.0618,236.4203,6352.0
2022-11-22 14:30:00,250.62,250.62,250.11,250.36,3687.0,236.4581,236.4581,235.9769,236.2128,3687.0
2022-11-22 14:40:00,250.36,250.42,250.07,250.09,6302.0,236.2128,236.2694,235.9392,235.958,6302.0
2022-11-22 14:50:00,250.11,250.35,250.09,250.1,7512.0,235.9769,236.2033,235.958,235.9675,7512.0
2022-11-22 15:00:00,250.1,250.6,250.03,250.57,3850.0,235.9675,236.4392,235.9014,236.4109,3850.0
2022-11-22 15:10:00,250.49,250.5,250.22,250.3,4552.0,236.3354,236.3449,236.0807,236.1562,4552.0
2022-11-22 15:20:00,250.25,250.69,250.25,250.55,6407.0,236.109,236.5241,236.109,236.392,6407.0
2022-11-22 15:30:00,250.55,250.86,250.48,250.82,10852.0,236.392,236.6845,236.326,236.6468,10852.0
2022-11-22 15:40:00,250.79,251.12,250.57,251.0,16998.0,236.6185,236.9298,236.4109,236.8166,16998.0
2022-11-22 15:50:00,251.06,251.24,250.69,251.17,85127.0,236.8732,237.0431,236.5241,236.977,85127.0
2022-11-23 09:30:00,249.67,251.54,249.04,250.17,24656.0,235.5618,237.3261,234.9674,236.0335,24656.0
2022-11-23 09:40:00,249.86,251.32,249.86,250.84,23941.0,235.741,237.1185,235.741,236.6657,23941.0
2022-11-23 09:50:00,250.5,251.05,249.76,250.05,35474.0,236.3449,236.8638,235.6467,235.9203,35474.0
2022-11-23 10:00:00,250.08,251.37,250.08,250.98,14731.0,235.9486,237.1657,235.9486,236.7977,14731.0
2022-11-23 10:10:00,250.99,251.1,250.14,250.27,9876.0,236.8072,236.911,236.0052,236.1279,9876.0
2022-11-23 10:20:00,250.41,251.56,250.26,251.56,11491.0,236.26,237.345,236.1184,237.345,11491.0
2022-11-23 10:30:00,251.54,251.74,251.05,251.05,7626.0,237.3261,237.5148,236.8638,236.8638,7626.0
2022-11-23 10:40:00,251.17,251.66,251.16,251.53,10036.0,236.977,237.4393,236.9676,237.3167,10036.0
2022-11-23 10:50:00,251.42,251.61,251.38,251.5,10955.0,237.2129,237.3921,237.1751,237.2884,10955.0
2022-11-23 11:00:00,251.55,251.74,251.39,251.63,9818.0,237.3355,237.5148,237.1846,237.411,9818.0
2022-11-23 11:10:00,251.73,251.99,251.59,251.81,9061.0,237.5054,237.7507,237.3733,237.5808,9061.0
2022-11-23 11:20:00,251.81,251.91,251.77,251.83,7458.0,237.5808,237.6752,237.5431,237.5997,7458.0
2022-11-23 11:30:00,251.83,251.87,251.6,251.63,7648.0,237.5997,237.6375,237.3827,237.411,7648.0
2022-11-23 11:40:00,251.5,251.5,250.81,250.91,8076.0,237.2884,237.2884,236.6373,236.7317,8076.0
2022-11-23 11:50:00,250.99,251.21,250.03,250.49,8540.0,236.8072,237.0147,235.9014,236.3354,8540.0
2022-11-23 12:00:00,250.55,251.06,250.41,251.01,9594.0,236.392,236.8732,236.26,236.826,9594.0
2022-11-23 12:10:00,250.99,251.17,250.92,251.13,7456.0,236.8072,236.977,236.7411,236.9393,7456.0
2022-11-23 12:20:00,251.08,251.33,251.01,251.03,7758.0,236.8921,237.128,236.826,236.8449,7758.0
2022-11-23 12:30:00,251.12,251.44,251.03,251.44,8985.0,236.9298,237.2317,236.8449,237.2317,8985.0
2022-11-23 12:40:00,251.4,251.57,251.36,251.49,8046.0,237.194,237.3544,237.1563,237.2789,8046.0
2022-11-23 12:50:00,251.39,251.39,250.6,250.63,7147.0,237.1846,237.1846,236.4392,236.4675,7147.0
2022-11-23 13:00:00,250.72,250.84,250.57,250.65,6766.0,236.5524,236.6657,236.4109,236.4864,6766.0
2022-11-23 13:10:00,250.59,250.86,250.33,250.84,10675.0,236.4298,236.6845,236.1845,236.6657,10675.0
2022-11-23 13:20:00,250.97,251.21,250.97,251.14,5318.0,236.7883,237.0147,236.7883,236.9487,5318.0
2022-11-23 13:30:00,251.2,251.57,251.12,251.54,6685.0,237.0053,237.3544,236.9298,237.3261,6685.0
2022-11-23 13:40:00,251.42,251.56,251.23,251.41,5018.0,237.2129,237.345,237.0336,237.2034,5018.0
2022-11-23 13:50:00,251.4,251.54,251.32,251.39,6740.0,237.194,237.3261,237.1185,237.1846,6740.0
2022-11-23 14:00:00,251.47,252.62,251.08,252.6,10340.0,237.2601,238.3451,236.8921,238.3262,10340.0
2022-11-23 14:10:00,252.51,252.51,252.18,252.39,9981.0,238.2413,238.2413,237.9299,238.1281,9981.0
2022-11-23 14:20:00,252.44,253.08,252.36,252.75,10406.0,238.1752,238.7791,238.0998,238.4677,10406.0
2022-11-23 14:30:00,252.75,252.77,251.74,251.83,5725.0,238.4677,238.4866,237.5148,237.5997,5725.0
2022-11-23 14:40:00,251.79,252.08,251.61,252.06,8528.0,237.562,237.8356,237.3921,237.8167,8528.0
2022-11-23 14:50:00,251.99,252.11,251.61,251.83,7579.0,237.7507,237.8639,237.3921,237.5997,7579.0
2022-11-23 15:00:00,251.75,251.93,251.4,251.48,10452.0,237.5242,237.6941,237.194,237.2695,10452.0
2022-11-23 15:10:00,251.45,251.93,251.33,251.91,11284.0,237.2412,237.6941,237.128,237.6752,11284.0
2022-11-23 15:20:00,251.84,251.84,251.64,251.75,6415.0,237.6091,237.6091,237.4204,237.5242,6415.0
2022-11-23 15:30:00,251.67,251.73,251.41,251.73,14944.0,237.4488,237.5054,237.2034,237.5054,14944.0
2022-11-23 15:40:00,251.79,251.85,251.17,251.17,14715.0,237.562,237.6186,236.977,236.977,14715.0
2022-11-23 15:50:00,251.11,251.34,250.82,251.15,58251.0,236.9204,237.1374,236.6468,236.9581,58251.0
2022-11-25 09:30:00,252.03,252.9,251.72,252.9,13373.0,237.7884,238.6092,237.4959,238.6092,13373.0
2022-11-25 09:40:00,252.8,253.7,252.64,253.59,6082.0,238.5149,239.364,238.3639,239.2603,6082.0
2022-11-25 09:50:00,253.59,253.91,253.36,253.85,7135.0,239.2603,239.5622,239.0433,239.5056,7135.0
2022-11-25 10:00:00,253.94,254.41,253.91,254.41,6539.0,239.5905,240.0339,239.5622,240.0339,6539.0
2022-11-25 10:10:00,254.41,254.41,253.86,254.17,5991.0,240.0339,240.0339,239.515,239.8075,5991.0
2022-11-25 10:20:00,254.17,254.26,253.81,254.2,4632.0,239.8075,239.8924,239.4678,239.8358,4632.0
2022-11-25 10:30:00,254.13,254.13,253.76,254.02,6771.0,239.7697,239.7697,239.4207,239.666,6771.0
2022-11-25 10:40:00,254.06,254.48,253.97,254.34,5490.0,239.7037,240.1,239.6188,239.9679,5490.0
2022-11-25 10:50:00,254.4,254.49,254.25,254.46,6251.0,240.0245,240.1094,239.883,240.0811,6251.0
2022-11-25 11:00:00,254.48,254.48,253.98,254.06,6282.0,240.1,240.1,239.6282,239.7037,6282.0
2022-11-25 11:10:00,254.08,254.08,253.58,253.64,6095.0,239.7226,239.7226,239.2508,239.3074,6095.0
2022-11-25 11:20:00,253.72,253.87,253.6,253.6,6798.0,239.3829,239.5244,239.2697,239.2697,6798.0
2022-11-25 11:30:00,253.47,253.69,253.38,253.69,6195.0,239.147,239.3546,239.0621,239.3546,6195.0
2022-11-25 11:40:00,253.69,253.88,253.6,253.78,6989.0,239.3546,239.5339,239.2697,239.4395,6989.0
2022-11-25 11:50:00,253.74,253.85,253.58,253.58,6500.0,239.4018,239.5056,239.2508,239.2508,6500.0
2022-11-25 12:00:00,253.69,253.73,253.41,253.57,3817.0,239.3546,239.3923,239.0904,239.2414,3817.0
2022-11-25 12:10:00,253.43,253.62,253.41,253.62,4221.0,239.1093,239.2886,239.0904,239.2886,4221.0
2022-11-25 12:20:00,253.56,253.69,253.47,253.64,6149.0,239.232,239.3546,239.147,239.3074,6149.0
2022-11-25 12:30:00,253.55,253.56,253.01,253.26,9585.0,239.2225,239.232,238.713,238.9489,9585.0
2022-11-25 12:40:00,253.22,253.24,251.89,251.89,9897.0,238.9112,238.93,237.6563,237.6563,9897.0
2022-11-25 12:50:00,251.92,252.64,251.72,252.48,23351.0,237.6846,238.3639,237.4959,238.213,23351.0
2022-11-28 09:30:00,249.99,252.08,249.99,252.08,7200.0,235.8637,237.8356,235.8637,237.8356,7200.0
2022-11-28 09:40:00,251.81,251.81,250.77,251.03,27789.0,237.5808,237.5808,236.5996,236.8449,27789.0
2022-11-28 09:50:00,251.38,251.73,250.85,251.65,27747.0,237.1751,237.5054,236.6751,237.4299,27747.0
2022-11-28 10:00:00,251.79,252.35,251.46,251.68,17817.0,237.562,238.0903,237.2506,237.4582,17817.0
2022-11-28 10:10:00,251.72,251.96,251.26,251.91,11757.0,237.4959,237.7224,237.0619,237.6752,11757.0
2022-11-28 10:20:00,252.01,252.01,251.21,251.7,9094.0,237.7695,237.7695,237.0147,237.4771,9094.0
2022-11-28 10:30:00,251.72,251.76,251.3,251.66,6634.0,237.4959,237.5337,237.0997,237.4393,6634.0
2022-11-28 10:40:00,251.63,251.9,251.63,251.7,4614.0,237.411,237.6658,237.411,237.4771,4614.0
2022-11-28 10:50:00,251.72,251.8,251.08,251.18,7514.0,237.4959,237.5714,236.8921,236.9864,7514.0
2022-11-28 11:00:00,251.22,251.38,250.83,250.91,6191.0,237.0242,237.1751,236.6562,236.7317,6191.0
2022-11-28 11:10:00,250.77,250.93,250.67,250.68,5604.0,236.5996,236.7506,236.5053,236.5147,5604.0
2022-11-28 11:20:00,250.61,250.66,250.34,250.36,5274.0,236.4487,236.4958,236.1939,236.2128,5274.0
2022-11-28 11:30:00,250.36,250.9,250.35,250.8,5424.0,236.2128,236.7223,236.2033,236.6279,5424.0
2022-11-28 11:40:00,250.7,250.83,250.45,250.79,18599.0,236.5336,236.6562,236.2977,236.6185,18599.0
2022-11-28 11:50:00,250.88,251.3,250.88,250.99,4523.0,236.7034,237.0997,236.7034,236.8072,4523.0
2022-11-28 12:00:00,250.91,251.14,250.24,250.49,5623.0,236.7317,236.9487,236.0996,236.3354,5623.0
2022-11-28 12:10:00,250.53,250.82,250.4,250.82,2432.0,236.3732,236.6468,236.2505,236.6468,2432.0
2022-11-28 12:20:00,250.81,250.9,250.57,250.57,5627.0,236.6373,236.7223,236.4109,236.4109,5627.0
2022-11-28 12:30:00,250.54,250.75,250.29,250.31,9133.0,236.3826,236.5807,236.1467,236.1656,9133.0
2022-11-28 12:40:00,250.29,250.38,249.87,249.95,6158.0,236.1467,236.2316,235.7505,235.8259,6158.0
2022-11-28 12:50:00,250.0,250.0,249.63,249.78,4567.0,235.8731,235.8731,235.524,235.6656,4567.0
2022-11-28 13:00:00,249.67,249.76,249.52,249.53,3100.0,235.5618,235.6467,235.4202,235.4297,3100.0
2022-11-28 13:10:00,249.61,249.63,249.14,249.61,6722.0,235.5052,235.524,235.0617,235.5052,6722.0
2022-11-28 13:20:00,249.66,249.74,249.38,249.39,6712.0,235.5523,235.6278,235.2882,235.2976,6712.0
2022-11-28 13:30:00,249.41,249.54,249.23,249.39,6635.0,235.3165,235.4391,235.1466,235.2976,6635.0
2022-11-28 13:40:00,249.4,249.57,249.18,249.19,7530.0,235.307,235.4674,235.0995,235.1089,7530.0
2022-11-28 13:50:00,249.19,249.27,248.6,248.84,6147.0,235.1089,235.1844,234.5522,234.7787,6147.0
2022-11-28 14:00:00,248.91,248.94,248.62,248.69,9002.0,234.8447,234.873,234.5711,234.6371,9002.0
2022-11-28 14:10:00,248.71,248.81,248.52,248.53,7485.0,234.656,234.7504,234.4768,234.4862,7485.0
2022-11-28 14:20:00,248.47,248.57,248.25,248.29,5328.0,234.4296,234.5239,234.222,234.2597,5328.0
2022-11-28 14:30:00,248.25,248.35,248.01,248.23,10268.0,234.222,234.3164,233.9956,234.2031,10268.0
2022-11-28 14:40:00,248.25,248.44,248.16,248.21,10801.0,234.222,234.4013,234.1371,234.1843,10801.0
2022-11-28 14:50:00,248.24,248.24,247.68,247.72,11142.0,234.2126,234.2126,233.6842,233.722,11142.0
2022-11-28 15:00:00,247.64,247.82,247.51,247.79,13394.0,233.6465,233.8163,233.5238,233.788,13394.0
2022-11-28 15:10:00,247.79,247.93,247.37,247.61,13388.0,233.788,233.9201,233.3917,233.6182,13388.0
2022-11-28 15:20:00,247.62,247.98,247.61,247.93,19405.0,233.6276,233.9673,233.6182,233.9201,19405.0
2022-11-28 15:30:00,247.89,248.5,247.86,248.35,19619.0,233.8824,234.4579,233.854,234.3164,19619.0
2022-11-28 15:40:00,248.34,248.81,248.34,248.38,22031.0,234.3069,234.7504,234.3069,234.3447,22031.0
2022-11-28 15:50:00,248.41,248.86,248.38,248.58,100015.0,234.373,234.7975,234.3447,234.5334,100015.0
2022-11-29 09:30:00,250.68,251.86,249.37,251.69,23076.0,236.5147,237.628,235.2787,237.4676,23076.0
2022-11-29 09:40:00,251.98,251.99,250.35,250.51,7254.0,237.7412,237.7507,236.2033,236.3543,7254.0
2022-11-29 09:50:00,250.38,250.75,250.13,250.74,3962.0,236.2316,236.5807,235.9958,236.5713,3962.0
2022-11-29 10:00:00,250.71,251.51,250.71,251.51,12563.0,236.543,237.2978,236.543,237.2978,12563.0
2022-11-29 10:10:00,251.54,252.44,251.38,252.4,17756.0,237.3261,238.1752,237.1751,238.1375,17756.0
2022-11-29 10:20:00,252.43,252.82,251.77,252.72,22284.0,238.1658,238.5338,237.5431,238.4394,22284.0
2022-11-29 10:30:00,252.77,252.86,252.06,252.13,12507.0,238.4866,238.5715,237.8167,237.8828,12507.0
2022-11-29 10:40:00,252.14,252.14,251.47,251.77,5201.0,237.8922,237.8922,237.2601,237.5431,5201.0
2022-11-29 10:50:00,251.73,251.96,251.32,251.84,5200.0,237.5054,237.7224,237.1185,237.6091,5200.0
2022-11-29 11:00:00,251.75,251.9,250.41,250.41,8932.0,237.5242,237.6658,236.26,236.26,8932.0
2022-11-29 11:10:00,250.27,250.6,250.0,250.01,5813.0,236.1279,236.4392,235.8731,235.8826,5813.0
2022-11-29 11:20:00,250.0,250.87,249.91,250.6,7851.0,235.8731,236.694,235.7882,236.4392,7851.0
2022-11-29 11:30:00,250.6,250.89,250.5,250.87,6427.0,236.4392,236.7128,236.3449,236.694,6427.0
2022-11-29 11:40:00,250.87,251.03,250.72,250.97,5358.0,236.694,236.8449,236.5524,236.7883,5358.0
2022-11-29 11:50:00,250.99,251.4,250.96,251.4,8922.0,236.8072,237.194,236.7789,237.194,8922.0
2022-11-29 12:00:00,251.33,251.4,250.88,250.98,6413.0,237.128,237.194,236.7034,236.7977,6413.0
2022-11-29 12:10:00,250.99,251.15,250.83,251.15,2710.0,236.8072,236.9581,236.6562,236.9581,2710.0
2022-11-29 12:20:00,251.26,251.55,251.09,251.44,22456.0,237.0619,237.3355,236.9015,237.2317,22456.0
2022-11-29 12:30:00,251.41,251.78,251.41,251.78,11298.0,237.2034,237.5525,237.2034,237.5525,11298.0
2022-11-29 12:40:00,251.68,251.78,251.36,251.66,15829.0,237.4582,237.5525,237.1563,237.4393,15829.0
2022-11-29 12:50:00,251.7,252.05,251.52,251.91,18848.0,237.4771,237.8073,237.3072,237.6752,18848.0
2022-11-29 13:00:00,251.86,251.86,251.51,251.51,4048.0,237.628,237.628,237.2978,237.2978,4048.0
2022-11-29 13:10:00,251.59,251.9,251.58,251.59,4608.0,237.3733,237.6658,237.3638,237.3733,4608.0
2022-11-29 13:20:00,251.58,251.58,251.37,251.41,3184.0,237.3638,237.3638,237.1657,237.2034,3184.0
2022-11-29 13:30:00,251.44,251.85,251.42,251.73,4386.0,237.2317,237.6186,237.2129,237.5054,4386.0
2022-11-29 13:40:00,251.77,252.14,251.77,251.97,8581.0,237.5431,237.8922,237.5431,237.7318,8581.0
2022-11-29 13:50:00,251.92,252.11,251.8,252.04,4403.0,237.6846,237.8639,237.5714,237.7978,4403.0
2022-11-29 14:00:00,252.1,252.43,252.03,252.35,8226.0,237.8545,238.1658,237.7884,238.0903,8226.0
2022-11-29 14:10:00,252.36,252.56,252.29,252.52,5400.0,238.0998,238.2885,238.0337,238.2507,5400.0
2022-11-29 14:20:00,252.51,252.61,252.08,252.24,5757.0,238.2413,238.3356,237.8356,237.9865,5757.0
2022-11-29 14:30:00,252.14,252.57,252.06,252.51,6477.0,237.8922,238.2979,237.8167,238.2413,6477.0
2022-11-29 14:40:00,252.49,252.5,251.98,252.14,13015.0,238.2224,238.2319,237.7412,237.8922,13015.0
2022-11-29 14:50:00,252.09,252.36,252.09,252.36,6889.0,237.845,238.0998,237.845,238.0998,6889.0
2022-11-29 15:00:00,252.41,252.55,252.0,252.49,7348.0,238.1469,238.279,237.7601,238.2224,7348.0
2022-11-29 15:10:00,252.42,252.91,252.42,252.75,10134.0,238.1564,238.6187,238.1564,238.4677,10134.0
2022-11-29 15:20:00,252.72,253.0,252.52,252.74,21069.0,238.4394,238.7036,238.2507,238.4583,21069.0
2022-11-29 15:30:00,252.74,253.22,252.68,252.86,10396.0,238.4583,238.9112,238.4017,238.5715,10396.0
2022-11-29 15:40:00,252.85,253.2,252.65,253.01,15661.0,238.5621,238.8923,238.3734,238.713,15661.0
2022-11-29 15:50:00,253.08,253.51,252.86,253.23,79356.0,238.7791,239.1848,238.5715,238.9206,79356.0
2022-11-30 09:30:00,252.88,254.22,251.36,251.5,13135.0,238.5904,239.8547,237.1563,237.2884,13135.0
2022-11-30 09:40:00,251.36,252.17,250.62,250.62,10613.0,237.1563,237.9205,236.4581,236.4581,10613.0
2022-11-30 09:50:00,250.86,251.09,250.17,251.07,16680.0,236.6845,236.9015,236.0335,236.8827,16680.0
2022-11-30 10:00:00,251.27,251.57,250.89,251.39,11975.0,237.0714,237.3544,236.7128,237.1846,11975.0
2022-11-30 10:10:00,251.4,251.4,249.56,249.58,15300.0,237.194,237.194,235.458,235.4769,15300.0
2022-11-30 10:20:00,249.51,249.67,249.17,249.57,15465.0,235.4108,235.5618,235.09,235.4674,15465.0
2022-11-30 10:30:00,249.62,251.02,249.55,251.02,10785.0,235.5146,236.8355,235.4485,236.8355,10785.0
2022-11-30 10:40:00,251.09,251.37,250.93,250.93,6167.0,236.9015,237.1657,236.7506,236.7506,6167.0
2022-11-30 10:50:00,250.85,251.18,250.64,250.73,8056.0,236.6751,236.9864,236.477,236.5619,8056.0
2022-11-30 11:00:00,250.78,250.91,250.39,250.76,11793.0,236.609,236.7317,236.2411,236.5902,11793.0
2022-11-30 11:10:00,250.75,251.42,250.74,251.42,6402.0,236.5807,237.2129,236.5713,237.2129,6402.0
2022-11-30 11:20:00,251.43,251.57,251.26,251.26,4858.0,237.2223,237.3544,237.0619,237.0619,4858.0
2022-11-30 11:30:00,251.3,251.62,250.98,250.98,5530.0,237.0997,237.4016,236.7977,236.7977,5530.0
2022-11-30 11:40:00,250.8,251.1,250.64,250.9,5257.0,236.6279,236.911,236.477,236.7223,5257.0
2022-11-30 11:50:00,250.85,250.97,250.5,250.86,9214.0,236.6751,236.7883,236.3449,236.6845,9214.0
2022-11-30 12:00:00,251.05,251.05,250.39,250.42,10503.0,236.8638,236.8638,236.2411,236.2694,10503.0
2022-11-30 12:10:00,250.47,250.75,250.29,250.29,14374.0,236.3166,236.5807,236.1467,236.1467,14374.0
2022-11-30 12:20:00,250.24,250.27,249.9,249.9,8572.0,236.0996,236.1279,235.7788,235.7788,8572.0
2022-11-30 12:30:00,250.0,250.06,249.54,249.54,8050.0,235.8731,235.9297,235.4391,235.4391,8050.0
2022-11-30 12:40:00,249.7,249.89,249.53,249.75,8966.0,235.5901,235.7693,235.4297,235.6372,8966.0
2022-11-30 12:50:00,249.79,250.21,249.79,250.21,6966.0,235.675,236.0713,235.675,236.0713,6966.0
2022-11-30 13:00:00,250.2,250.33,250.11,250.27,4974.0,236.0618,236.1845,235.9769,236.1279,4974.0
2022-11-30 13:10:00,250.31,250.77,250.22,250.22,8469.0,236.1656,236.5996,236.0807,236.0807,8469.0
2022-11-30 13:20:00,250.28,250.39,249.95,250.05,6218.0,236.1373,236.2411,235.8259,235.9203,6218.0
2022-11-30 13:30:00,250.08,252.32,249.83,252.32,9796.0,235.9486,238.062,235.7127,238.062,9796.0
2022-11-30 13:40:00,252.33,252.54,251.48,252.05,13475.0,238.0715,238.2696,237.2695,237.8073,13475.0
2022-11-30 13:50:00,252.16,253.73,252.07,253.65,16240.0,237.9111,239.3923,237.8261,239.3169,16240.0
2022-11-30 14:00:00,253.59,254.37,253.59,253.96,14888.0,239.2603,239.9962,239.2603,239.6094,14888.0
2022-11-30 14:10:00,254.01,255.12,253.96,255.12,9960.0,239.6565,240.7038,239.6094,240.7038,9960.0
2022-11-30 14:20:00,255.19,255.21,254.49,254.88,7635.0,240.7698,240.7887,240.1094,240.4774,7635.0
2022-11-30 14:30:00,254.79,254.99,254.55,254.79,7144.0,240.3924,240.5811,240.166,240.3924,7144.0
2022-11-30 14:40:00,254.88,255.0,254.41,254.91,11347.0,240.4774,240.5906,240.0339,240.5057,11347.0
2022-11-30 14:50:00,255.0,255.42,254.96,255.42,11837.0,240.5906,240.9868,240.5528,240.9868,11837.0
2022-11-30 15:00:00,255.48,256.01,255.32,255.95,10348.0,241.0435,241.5435,240.8925,241.4869,10348.0
2022-11-30 15:10:00,256.05,256.59,255.98,256.57,19238.0,241.5812,242.0907,241.5152,242.0719,19238.0
2022-11-30 15:20:00,256.69,256.7,256.46,256.51,11102.0,242.1851,242.1945,241.9681,242.0153,11102.0
2022-11-30 15:30:00,256.51,257.35,256.46,256.89,25467.0,242.0153,242.8078,241.9681,242.3738,25467.0
2022-11-30 15:40:00,256.87,256.94,256.63,256.77,20706.0,242.3549,242.421,242.1285,242.2606,20706.0
2022-11-30 15:50:00,256.69,256.89,255.82,256.6,125480.0,242.1851,242.3738,241.3642,242.1002,125480.0
2022-12-01 09:30:00,258.35,258.98,254.86,254.97,26361.0,243.7513,244.3457,240.4585,240.5623,26361.0
2022-12-01 09:40:00,255.06,255.31,253.91,254.5,16967.0,240.6472,240.8831,239.5622,240.1188,16967.0
2022-12-01 09:50:00,254.62,256.85,254.62,256.81,9471.0,240.2321,242.336,240.2321,242.2983,9471.0
2022-12-01 10:00:00,256.81,257.26,255.75,256.6,12779.0,242.2983,242.7229,241.2982,242.1002,12779.0
2022-12-01 10:10:00,256.35,256.61,255.4,255.49,13741.0,241.8643,242.1096,240.968,241.0529,13741.0
2022-12-01 10:20:00,255.51,255.68,255.12,255.5,26790.0,241.0718,241.2322,240.7038,241.0623,26790.0
2022-12-01 10:30:00,255.49,255.93,255.12,255.69,36261.0,241.0529,241.468,240.7038,241.2416,36261.0
2022-12-01 10:40:00,255.61,256.05,255.39,256.05,12035.0,241.1661,241.5812,240.9585,241.5812,12035.0
2022-12-01 10:50:00,256.05,256.4,255.31,255.87,12795.0,241.5812,241.9115,240.8831,241.4114,12795.0
2022-12-01 11:00:00,255.79,256.12,255.42,255.45,11378.0,241.3359,241.6473,240.9868,241.0152,11378.0
2022-12-01 11:10:00,255.55,255.62,255.01,255.41,38668.0,241.1095,241.1755,240.6,240.9774,38668.0
2022-12-01 11:20:00,255.56,255.64,255.07,255.44,9613.0,241.1189,241.1944,240.6566,241.0057,9613.0
2022-12-01 11:30:00,255.33,256.15,255.33,256.15,8030.0,240.9019,241.6756,240.9019,241.6756,8030.0
2022-12-01 11:40:00,256.15,256.31,255.91,256.18,8213.0,241.6756,241.8266,241.4492,241.7039,8213.0
2022-12-01 11:50:00,256.29,256.37,256.0,256.22,6230.0,241.8077,241.8832,241.5341,241.7416,6230.0
2022-12-01 12:00:00,256.13,256.22,255.75,256.06,10071.0,241.6567,241.7416,241.2982,241.5907,10071.0
2022-12-01 12:10:00,255.98,256.34,255.97,256.16,5239.0,241.5152,241.8549,241.5058,241.685,5239.0
2022-12-01 12:20:00,256.37,256.91,256.37,256.84,2557.0,241.8832,242.3927,241.8832,242.3266,2557.0
2022-12-01 12:30:00,256.88,257.31,256.85,257.08,5049.0,242.3643,242.77,242.336,242.553,5049.0
2022-12-01 12:40:00,257.1,257.1,256.39,256.69,4066.0,242.5719,242.5719,241.902,242.1851,4066.0
2022-12-01 12:50:00,256.79,257.05,256.71,256.84,6133.0,242.2794,242.5247,242.204,242.3266,6133.0
2022-12-01 13:00:00,256.85,257.18,256.82,257.09,4700.0,242.336,242.6474,242.3077,242.5625,4700.0
2022-12-01 13:10:00,257.13,257.13,256.11,256.14,3733.0,242.6002,242.6002,241.6379,241.6662,3733.0
2022-12-01 13:20:00,256.05,256.52,256.05,256.21,7349.0,241.5812,242.0247,241.5812,241.7322,7349.0
2022-12-01 13:30:00,256.17,256.4,255.84,255.84,4602.0,241.6945,241.9115,241.3831,241.3831,4602.0
2022-12-01 13:40:00,255.9,256.5,255.9,256.36,4084.0,241.4397,242.0058,241.4397,241.8737,4084.0
2022-12-01 13:50:00,256.38,256.55,256.2,256.37,7006.0,241.8926,242.053,241.7228,241.8832,7006.0
2022-12-01 14:00:00,256.44,256.67,255.71,255.77,16390.0,241.9492,242.1662,241.2605,241.3171,16390.0
2022-12-01 14:10:00,255.93,256.24,255.78,255.99,6026.0,241.468,241.7605,241.3265,241.5246,6026.0
2022-12-01 14:20:00,255.93,256.16,255.79,256.04,7175.0,241.468,241.685,241.3359,241.5718,7175.0
2022-12-01 14:30:00,256.11,256.15,255.86,255.89,6600.0,241.6379,241.6756,241.402,241.4303,6600.0
2022-12-01 14:40:00,255.93,256.2,255.73,256.2,8501.0,241.468,241.7228,241.2793,241.7228,8501.0
2022-12-01 14:50:00,256.21,256.55,256.2,256.49,9490.0,241.7322,242.053,241.7228,241.9964,9490.0
2022-12-01 15:00:00,256.46,256.55,256.38,256.44,11403.0,241.9681,242.053,241.8926,241.9492,11403.0
2022-12-01 15:10:00,256.33,256.33,255.49,255.58,9100.0,241.8454,241.8454,241.0529,241.1378,9100.0
2022-12-01 15:20:00,255.64,255.72,255.44,255.62,13338.0,241.1944,241.2699,241.0057,241.1755,13338.0
2022-12-01 15:30:00,255.65,256.01,255.6,256.0,15545.0,241.2039,241.5435,241.1567,241.5341,15545.0
2022-12-01 15:40:00,255.95,256.38,255.76,256.33,23539.0,241.4869,241.8926,241.3076,241.8454,23539.0
2022-12-01 15:50:00,256.4,256.94,256.13,256.37,75754.0,241.9115,242.421,241.6567,241.8832,75754.0
2022-12-02 09:30:00,252.84,253.6,251.4,252.73,59311.0,238.5526,239.2697,237.194,238.4489,59311.0
2022-12-02 09:40:00,252.68,252.86,251.46,252.36,24948.0,238.4017,238.5715,237.2506,238.0998,24948.0
2022-12-02 09:50:00,252.31,252.42,251.16,251.58,18373.0,238.0526,238.1564,236.9676,237.3638,18373.0
2022-12-02 10:00:00,251.86,251.87,250.8,251.25,16389.0,237.628,237.6375,236.6279,237.0525,16389.0
2022-12-02 10:10:00,251.34,251.51,250.38,250.39,13879.0,237.1374,237.2978,236.2316,236.2411,13879.0
2022-12-02 10:20:00,250.46,251.87,250.43,251.81,22416.0,236.3071,237.6375,236.2788,237.5808,22416.0
2022-12-02 10:30:00,251.89,252.29,251.44,252.08,9459.0,237.6563,238.0337,237.2317,237.8356,9459.0
2022-12-02 10:40:00,252.18,253.08,252.09,253.08,8333.0,237.9299,238.7791,237.845,238.7791,8333.0
2022-12-02 10:50:00,253.06,253.69,252.81,253.54,10310.0,238.7602,239.3546,238.5243,239.2131,10310.0
2022-12-02 11:00:00,253.41,253.49,253.19,253.28,7286.0,239.0904,239.1659,238.8829,238.9678,7286.0
2022-12-02 11:10:00,253.24,253.77,253.21,253.52,5599.0,238.93,239.4301,238.9017,239.1942,5599.0
2022-12-02 11:20:00,253.4,254.1,253.38,254.07,5851.0,239.081,239.7414,239.0621,239.7131,5851.0
2022-12-02 11:30:00,254.01,254.37,253.99,254.3,5474.0,239.6565,239.9962,239.6377,239.9301,5474.0
2022-12-02 11:40:00,254.14,254.61,254.14,254.55,10544.0,239.7792,240.2226,239.7792,240.166,10544.0
2022-12-02 11:50:00,254.51,254.51,254.22,254.25,4910.0,240.1283,240.1283,239.8547,239.883,4910.0
2022-12-02 12:00:00,254.26,254.35,254.07,254.23,4138.0,239.8924,239.9773,239.7131,239.8641,4138.0
2022-12-02 12:10:00,254.28,254.78,254.28,254.57,5810.0,239.9113,240.383,239.9113,240.1849,5810.0
2022-12-02 12:20:00,254.63,254.65,254.36,254.5,3610.0,240.2415,240.2604,239.9867,240.1188,3610.0
2022-12-02 12:30:00,254.58,254.65,254.14,254.14,3360.0,240.1943,240.2604,239.7792,239.7792,3360.0
2022-12-02 12:40:00,253.9,254.17,253.9,253.93,4169.0,239.5527,239.8075,239.5527,239.581,4169.0
2022-12-02 12:50:00,253.77,253.99,253.42,253.42,5013.0,239.4301,239.6377,239.0999,239.0999,5013.0
2022-12-02 13:00:00,253.55,253.89,253.54,253.83,4408.0,239.2225,239.5433,239.2131,239.4867,4408.0
2022-12-02 13:10:00,253.82,254.18,253.81,253.98,5985.0,239.4773,239.8169,239.4678,239.6282,5985.0
2022-12-02 13:20:00,254.0,254.1,253.85,254.1,7601.0,239.6471,239.7414,239.5056,239.7414,7601.0
2022-12-02 13:30:00,254.14,254.3,253.94,254.1,4468.0,239.7792,239.9301,239.5905,239.7414,4468.0
2022-12-02 13:40:00,254.15,254.2,254.05,254.19,3261.0,239.7886,239.8358,239.6943,239.8264,3261.0
2022-12-02 13:50:00,254.02,254.07,253.83,253.83,13747.0,239.666,239.7131,239.4867,239.4867,13747.0
2022-12-02 14:00:00,253.84,253.94,253.06,253.06,14389.0,239.4961,239.5905,238.7602,238.7602,14389.0
2022-12-02 14:10:00,253.05,253.28,252.76,253.25,6075.0,238.7508,238.9678,238.4772,238.9395,6075.0
2022-12-02 14:20:00,253.32,253.41,253.14,253.29,6027.0,239.0055,239.0904,238.8357,238.9772,6027.0
2022-12-02 14:30:00,253.32,253.74,253.23,253.72,8961.0,239.0055,239.4018,238.9206,239.3829,8961.0
2022-12-02 14:40:00,253.68,254.03,253.47,254.03,7444.0,239.3452,239.6754,239.147,239.6754,7444.0
2022-12-02 14:50:00,254.03,254.6,253.97,254.6,10013.0,239.6754,240.2132,239.6188,240.2132,10013.0
2022-12-02 15:00:00,254.59,255.24,254.59,255.24,11305.0,240.2038,240.817,240.2038,240.817,11305.0
2022-12-02 15:10:00,255.14,255.55,254.98,255.27,16631.0,240.7227,241.1095,240.5717,240.8453,16631.0
2022-12-02 15:20:00,255.24,255.3,254.45,254.45,17523.0,240.817,240.8736,240.0717,240.0717,17523.0
2022-12-02 15:30:00,254.51,254.57,253.98,254.2,15533.0,240.1283,240.1849,239.6282,239.8358,15533.0
2022-12-02 15:40:00,254.32,254.32,253.76,253.8,21867.0,239.949,239.949,239.4207,239.4584,21867.0
2022-12-02 15:50:00,253.8,254.33,253.8,254.07,82622.0,239.4584,239.9584,239.4584,239.7131,82622.0
2022-12-05 09:30:00,251.29,251.7,250.56,251.36,15180.0,237.0902,237.4771,236.4015,237.1563,15180.0
2022-12-05 09:40:00,251.35,251.35,250.36,250.72,9749.0,237.1468,237.1468,236.2128,236.5524,9749.0
2022-12-05 09:50:00,250.77,251.15,249.5,249.69,12242.0,236.5996,236.9581,235.4014,235.5806,12242.0
2022-12-05 10:00:00,249.05,250.5,248.87,249.84,25697.0,234.9768,236.3449,234.807,235.7222,25697.0
2022-12-05 10:10:00,249.59,249.82,249.38,249.49,4933.0,235.4863,235.7033,235.2882,235.3919,4933.0
2022-12-05 10:20:00,249.41,249.41,248.76,248.9,7853.0,235.3165,235.3165,234.7032,234.8353,7853.0
2022-12-05 10:30:00,248.95,249.58,248.81,249.53,8027.0,234.8825,235.4769,234.7504,235.4297,8027.0
2022-12-05 10:40:00,249.55,249.68,249.18,249.3,9816.0,235.4485,235.5712,235.0995,235.2127,9816.0
2022-12-05 10:50:00,249.35,249.43,248.75,249.03,17652.0,235.2598,235.3353,234.6938,234.9579,17652.0
2022-12-05 11:00:00,249.0,249.32,248.83,248.98,4457.0,234.9296,235.2315,234.7692,234.9108,4457.0
2022-12-05 11:10:00,248.98,249.54,248.98,249.23,8302.0,234.9108,235.4391,234.9108,235.1466,8302.0
2022-12-05 11:20:00,249.2,249.57,248.98,249.46,5189.0,235.1183,235.4674,234.9108,235.3636,5189.0
2022-12-05 11:30:00,249.36,249.4,248.55,248.63,8138.0,235.2693,235.307,234.5051,234.5805,8138.0
2022-12-05 11:40:00,248.71,248.99,248.66,248.88,8691.0,234.656,234.9202,234.6088,234.8164,8691.0
2022-12-05 11:50:00,248.91,249.17,248.28,248.34,5757.0,234.8447,235.09,234.2503,234.3069,5757.0
2022-12-05 12:00:00,248.3,248.75,248.29,248.75,9197.0,234.2692,234.6938,234.2597,234.6938,9197.0
2022-12-05 12:10:00,248.75,249.2,248.69,249.06,4579.0,234.6938,235.1183,234.6371,234.9862,4579.0
2022-12-05 12:20:00,249.28,249.29,248.82,248.9,6900.0,235.1938,235.2032,234.7598,234.8353,6900.0
2022-12-05 12:30:00,248.84,248.84,247.93,248.26,13052.0,234.7787,234.7787,233.9201,234.2314,13052.0
2022-12-05 12:40:00,248.26,248.48,248.14,248.27,4989.0,234.2314,234.439,234.1182,234.2409,4989.0
2022-12-05 12:50:00,248.2,248.4,247.98,248.34,14520.0,234.1748,234.3635,233.9673,234.3069,14520.0
2022-12-05 13:00:00,248.34,248.54,248.16,248.38,6685.0,234.3069,234.4956,234.1371,234.3447,6685.0
2022-12-05 13:10:00,248.27,248.9,248.27,248.83,8589.0,234.2409,234.8353,234.2409,234.7692,8589.0
2022-12-05 13:20:00,248.76,248.76,248.31,248.51,5706.0,234.7032,234.7032,234.2786,234.4673,5706.0
2022-12-05 13:30:00,248.51,248.97,248.51,248.82,4941.0,234.4673,234.9013,234.4673,234.7598,4941.0
2022-12-05 13:40:00,248.83,248.95,248.58,248.59,6711.0,234.7692,234.8825,234.5334,234.5428,6711.0
2022-12-05 13:50:00,248.68,248.84,248.32,248.36,13119.0,234.6277,234.7787,234.2881,234.3258,13119.0
2022-12-05 14:00:00,248.42,248.79,248.34,248.74,9354.0,234.3824,234.7315,234.3069,234.6843,9354.0
2022-12-05 14:10:00,248.76,249.0,248.72,248.73,6503.0,234.7032,234.9296,234.6654,234.6749,6503.0
2022-12-05 14:20:00,248.47,248.48,247.96,248.11,5650.0,234.4296,234.439,233.9484,234.0899,5650.0
2022-12-05 14:30:00,248.06,248.1,247.86,247.94,5596.0,234.0427,234.0805,233.854,233.9295,5596.0
2022-12-05 14:40:00,247.87,247.88,247.59,247.86,8904.0,233.8635,233.8729,233.5993,233.854,8904.0
2022-12-05 14:50:00,247.87,248.2,247.87,248.1,5175.0,233.8635,234.1748,233.8635,234.0805,5175.0
2022-12-05 15:00:00,248.15,248.4,247.97,248.38,7470.0,234.1277,234.3635,233.9578,234.3447,7470.0
2022-12-05 15:10:00,248.37,248.5,248.04,248.04,5748.0,234.3352,234.4579,234.0239,234.0239,5748.0
2022-12-05 15:20:00,248.05,248.09,247.45,247.47,7367.0,234.0333,234.071,233.4672,233.4861,7367.0
2022-12-05 15:30:00,247.52,247.94,247.43,247.63,11842.0,233.5333,233.9295,233.4483,233.637,11842.0
2022-12-05 15:40:00,247.61,247.84,247.31,247.6,21807.0,233.6182,233.8352,233.3351,233.6087,21807.0
2022-12-05 15:50:00,247.48,247.88,247.18,247.35,75706.0,233.4955,233.8729,233.2125,233.3729,75706.0
2022-12-06 09:30:00,247.33,248.13,243.82,243.84,37957.0,233.354,234.1088,230.0423,230.0612,37957.0
2022-12-06 09:40:00,243.96,244.64,242.23,242.63,34747.0,230.1744,230.816,228.5422,228.9196,34747.0
2022-12-06 09:50:00,242.73,243.01,240.75,241.14,38811.0,229.0139,229.2781,227.1458,227.5138,38811.0
2022-12-06 10:00:00,241.23,241.53,239.09,239.68,56229.0,227.5987,227.8817,225.5796,226.1363,56229.0
2022-12-06 10:10:00,239.63,239.65,236.93,237.47,59529.0,226.0891,226.108,223.5417,224.0512,59529.0
2022-12-06 10:20:00,237.61,239.19,237.58,239.19,45498.0,224.1832,225.674,224.1549,225.674,45498.0
2022-12-06 10:30:00,239.16,239.67,238.74,238.99,16870.0,225.6457,226.1268,225.2494,225.4853,16870.0
2022-12-06 10:40:00,238.98,239.01,238.42,238.75,9480.0,225.4758,225.5041,224.9475,225.2588,9480.0
2022-12-06 10:50:00,238.81,239.59,238.81,239.44,20947.0,225.3154,226.0514,225.3154,225.9098,20947.0
2022-12-06 11:00:00,239.42,240.72,239.34,240.37,13044.0,225.891,227.1175,225.8155,226.7873,13044.0
2022-12-06 11:10:00,240.54,241.14,239.95,240.49,15402.0,226.9477,227.5138,226.391,226.9005,15402.0
2022-12-06 11:20:00,240.51,241.03,240.45,240.88,16275.0,226.9194,227.41,226.8628,227.2685,16275.0
2022-12-06 11:30:00,240.83,242.06,240.83,241.54,16403.0,227.2213,228.3818,227.2213,227.8912,16403.0
2022-12-06 11:40:00,241.5,242.45,241.49,242.43,10876.0,227.8534,228.7498,227.844,228.7309,10876.0
2022-12-06 11:50:00,242.47,242.61,241.94,242.61,11696.0,228.7686,228.9007,228.2686,228.9007,11696.0
2022-12-06 12:00:00,242.63,242.99,242.51,242.96,12377.0,228.9196,229.2592,228.8064,229.2309,12377.0
2022-12-06 12:10:00,243.02,243.29,242.59,243.05,7345.0,229.2875,229.5423,228.8818,229.3158,7345.0
2022-12-06 12:20:00,243.13,244.0,243.13,243.81,7993.0,229.3913,230.2122,229.3913,230.0329,7993.0
2022-12-06 12:30:00,243.68,243.74,243.18,243.37,13676.0,229.9102,229.9669,229.4385,229.6178,13676.0
2022-12-06 12:40:00,243.47,243.77,242.79,242.91,6038.0,229.7121,229.9952,229.0705,229.1838,6038.0
2022-12-06 12:50:00,243.02,243.02,242.49,242.65,10751.0,229.2875,229.2875,228.7875,228.9385,10751.0
2022-12-06 13:00:00,242.63,242.74,241.81,241.99,9866.0,228.9196,229.0234,228.1459,228.3157,9866.0
2022-12-06 13:10:00,242.08,242.51,241.96,242.49,12706.0,228.4007,228.8064,228.2874,228.7875,12706.0
2022-12-06 13:20:00,242.49,242.53,242.12,242.3,19127.0,228.7875,228.8252,228.4384,228.6082,19127.0
2022-12-06 13:30:00,242.24,242.81,242.24,242.81,8509.0,228.5516,229.0894,228.5516,229.0894,8509.0
2022-12-06 13:40:00,242.83,242.9,242.64,242.64,6533.0,229.1083,229.1743,228.929,228.929,6533.0
2022-12-06 13:50:00,242.64,242.64,241.92,242.04,5092.0,228.929,228.929,228.2497,228.3629,5092.0
2022-12-06 14:00:00,242.01,242.14,240.91,240.92,8954.0,228.3346,228.4573,227.2968,227.3062,8954.0
2022-12-06 14:10:00,240.76,240.98,240.47,240.79,6747.0,227.1552,227.3628,226.8816,227.1836,6747.0
2022-12-06 14:20:00,240.96,241.2,240.77,240.97,7268.0,227.3439,227.5704,227.1647,227.3534,7268.0
2022-12-06 14:30:00,240.99,241.01,240.38,240.58,9228.0,227.3723,227.3911,226.7967,226.9854,9228.0
2022-12-06 14:40:00,240.77,241.21,240.77,241.11,8614.0,227.1647,227.5798,227.1647,227.4855,8614.0
2022-12-06 14:50:00,241.06,241.3,240.96,241.13,10886.0,227.4383,227.6647,227.3439,227.5043,10886.0
2022-12-06 15:00:00,241.18,241.59,241.18,241.53,10996.0,227.5515,227.9383,227.5515,227.8817,10996.0
2022-12-06 15:10:00,241.53,241.53,240.67,240.76,11615.0,227.8817,227.8817,227.0703,227.1552,11615.0
2022-12-06 15:20:00,240.79,241.23,240.63,241.03,16226.0,227.1836,227.5987,227.0326,227.41,16226.0
2022-12-06 15:30:00,241.09,241.91,241.06,241.91,23653.0,227.4666,228.2403,227.4383,228.2403,23653.0
2022-12-06 15:40:00,241.9,242.33,241.58,242.33,42455.0,228.2308,228.6365,227.9289,228.6365,42455.0
2022-12-06 15:50:00,242.3,242.71,241.64,242.48,140563.0,228.6082,228.9951,227.9855,228.7781,140563.0
2022-12-07 09:30:00,242.47,244.49,242.12,244.09,19565.0,228.7686,230.6745,228.4384,230.2971,19565.0
2022-12-07 09:40:00,244.2,244.55,243.19,243.19,9549.0,230.4009,230.7311,229.4479,229.4479,9549.0
2022-12-07 09:50:00,243.21,243.7,242.78,243.35,19857.0,229.4668,229.9291,229.0611,229.5989,19857.0
2022-12-07 10:00:00,243.35,243.7,242.53,242.53,12164.0,229.5989,229.9291,228.8252,228.8252,12164.0
2022-12-07 10:10:00,242.48,243.42,241.96,243.0,13993.0,228.7781,229.6649,228.2874,229.2687,13993.0
2022-12-07 10:20:00,242.95,243.39,242.81,243.39,12470.0,229.2215,229.6366,229.0894,229.6366,12470.0
2022-12-07 10:30:00,243.56,244.03,243.33,243.37,12528.0,229.797,230.2405,229.58,229.6178,12528.0
2022-12-07 10:40:00,243.16,244.02,243.16,243.84,6621.0,229.4196,230.231,229.4196,230.0612,6621.0
2022-12-07 10:50:00,243.93,244.3,243.92,244.11,10235.0,230.1461,230.4952,230.1367,230.3159,10235.0
2022-12-07 11:00:00,244.19,244.49,243.66,243.75,7526.0,230.3914,230.6745,229.8914,229.9763,7526.0
2022-12-07 11:10:00,243.69,243.85,243.26,243.31,9935.0,229.9197,230.0706,229.514,229.5612,9935.0
2022-12-07 11:20:00,243.37,243.37,241.93,242.08,9585.0,229.6178,229.6178,228.2591,228.4007,9585.0
2022-12-07 11:30:00,241.85,242.12,241.46,242.02,8738.0,228.1837,228.4384,227.8157,228.344,8738.0
2022-12-07 11:40:00,242.08,242.44,242.08,242.33,6324.0,228.4007,228.7403,228.4007,228.6365,6324.0
2022-12-07 11:50:00,242.39,242.51,242.05,242.43,6684.0,228.6931,228.8064,228.3724,228.7309,6684.0
2022-12-07 12:00:00,242.32,242.49,242.1,242.3,5349.0,228.6271,228.7875,228.4195,228.6082,5349.0
2022-12-07 12:10:00,242.21,242.5,242.1,242.35,7056.0,228.5233,228.7969,228.4195,228.6554,7056.0
2022-12-07 12:20:00,242.49,242.69,242.05,242.05,4339.0,228.7875,228.9762,228.3724,228.3724,4339.0
2022-12-07 12:30:00,242.14,242.66,242.14,242.4,8263.0,228.4573,228.9479,228.4573,228.7026,8263.0
2022-12-07 12:40:00,242.51,243.11,242.51,243.03,5192.0,228.8064,229.3725,228.8064,229.297,5192.0
2022-12-07 12:50:00,243.04,243.16,242.86,243.13,8125.0,229.3064,229.4196,229.1366,229.3913,8125.0
2022-12-07 13:00:00,243.12,243.33,242.72,243.17,8769.0,229.3819,229.58,229.0045,229.4291,8769.0
2022-12-07 13:10:00,243.22,243.66,243.16,243.65,7027.0,229.4762,229.8914,229.4196,229.8819,7027.0
2022-12-07 13:20:00,243.58,243.58,243.05,243.14,6481.0,229.8159,229.8159,229.3158,229.4008,6481.0
2022-12-07 13:30:00,243.05,243.26,242.65,242.65,5622.0,229.3158,229.514,228.9385,228.9385,5622.0
2022-12-07 13:40:00,242.61,242.78,242.56,242.69,7726.0,228.9007,229.0611,228.8535,228.9762,7726.0
2022-12-07 13:50:00,242.69,242.69,241.78,241.96,10674.0,228.9762,228.9762,228.1176,228.2874,10674.0
2022-12-07 14:00:00,242.03,242.09,241.16,241.23,19855.0,228.3535,228.4101,227.5326,227.5987,19855.0
2022-12-07 14:10:00,241.23,241.99,241.16,241.61,15730.0,227.5987,228.3157,227.5326,227.9572,15730.0
2022-12-07 14:20:00,241.54,241.54,240.87,241.09,28380.0,227.8912,227.8912,227.259,227.4666,28380.0
2022-12-07 14:30:00,241.2,241.71,241.01,241.66,9051.0,227.5704,228.0516,227.3911,228.0044,9051.0
2022-12-07 14:40:00,241.76,241.76,241.1,241.14,14680.0,228.0987,228.0987,227.476,227.5138,14680.0
2022-12-07 14:50:00,241.09,241.18,240.28,241.18,45347.0,227.4666,227.5515,226.7024,227.5515,45347.0
2022-12-07 15:00:00,241.25,241.74,240.73,240.77,14496.0,227.6176,228.0799,227.1269,227.1647,14496.0
2022-12-07 15:10:00,240.89,241.11,240.82,241.05,10141.0,227.2779,227.4855,227.2119,227.4289,10141.0
2022-12-07 15:20:00,241.08,241.24,240.89,241.04,17830.0,227.4572,227.6081,227.2779,227.4194,17830.0
2022-12-07 15:30:00,241.04,241.32,240.96,241.0,43993.0,227.4194,227.6836,227.3439,227.3817,43993.0
2022-12-07 15:40:00,241.0,241.06,240.5,240.84,44116.0,227.3817,227.4383,226.9099,227.2307,44116.0
2022-12-07 15:50:00,240.7,241.59,240.51,241.54,139858.0,227.0986,227.9383,226.9194,227.8912,139858.0
2022-12-08 09:30:00,242.77,244.58,242.51,244.58,14237.0,229.0517,230.7594,228.8064,230.7594,14237.0
2022-12-08 09:40:00,244.68,245.3,244.42,245.05,17012.0,230.8537,231.4387,230.6084,231.2028,17012.0
2022-12-08 09:50:00,244.86,245.81,244.86,245.38,22326.0,231.0236,231.9199,231.0236,231.5142,22326.0
2022-12-08 10:00:00,245.41,245.69,245.02,245.1,12524.0,231.5425,231.8067,231.1745,231.25,12524.0
2022-12-08 10:10:00,245.19,245.19,244.34,244.51,13521.0,231.3349,231.3349,230.533,230.6933,13521.0
2022-12-08 10:20:00,244.56,245.21,244.5,245.07,23795.0,230.7405,231.3538,230.6839,231.2217,23795.0
2022-12-08 10:30:00,245.09,245.74,244.55,245.74,8755.0,231.2406,231.8538,230.7311,231.8538,8755.0
2022-12-08 10:40:00,245.71,246.24,245.67,245.78,19294.0,231.8255,232.3256,231.7878,231.8916,19294.0
2022-12-08 10:50:00,245.78,246.51,245.78,246.37,9602.0,231.8916,232.5803,231.8916,232.4482,9602.0
2022-12-08 11:00:00,246.34,246.51,245.73,245.83,22731.0,232.4199,232.5803,231.8444,231.9388,22731.0
2022-12-08 11:10:00,245.88,246.02,245.26,245.26,15634.0,231.9859,232.118,231.401,231.401,15634.0
2022-12-08 11:20:00,245.42,245.68,245.26,245.63,5014.0,231.5519,231.7972,231.401,231.7501,5014.0
2022-12-08 11:30:00,245.58,246.1,245.57,246.08,8424.0,231.7029,232.1935,231.6934,232.1746,8424.0
2022-12-08 11:40:00,246.14,246.33,245.95,246.05,6088.0,232.2312,232.4105,232.052,232.1463,6088.0
2022-12-08 11:50:00,246.06,246.31,245.93,246.28,6928.0,232.1558,232.3916,232.0331,232.3633,6928.0
2022-12-08 12:00:00,246.24,246.24,245.88,246.16,7095.0,232.3256,232.3256,231.9859,232.2501,7095.0
2022-12-08 12:10:00,246.18,246.33,246.03,246.03,4773.0,232.269,232.4105,232.1275,232.1275,4773.0
2022-12-08 12:20:00,245.94,246.14,245.82,245.84,5017.0,232.0425,232.2312,231.9293,231.9482,5017.0
2022-12-08 12:30:00,245.75,245.77,245.14,245.14,4646.0,231.8633,231.8821,231.2877,231.2877,4646.0
2022-12-08 12:40:00,245.33,245.42,245.01,245.31,6096.0,231.467,231.5519,231.1651,231.4481,6096.0
2022-12-08 12:50:00,245.29,245.67,245.29,245.67,6863.0,231.4293,231.7878,231.4293,231.7878,6863.0
2022-12-08 13:00:00,245.57,245.77,245.39,245.77,10296.0,231.6934,231.8821,231.5236,231.8821,10296.0
2022-12-08 13:10:00,245.77,245.82,245.35,245.82,7816.0,231.8821,231.9293,231.4859,231.9293,7816.0
2022-12-08 13:20:00,245.7,245.91,245.52,245.91,7559.0,231.8161,232.0142,231.6463,232.0142,7559.0
2022-12-08 13:30:00,245.91,246.13,245.69,246.06,5357.0,232.0142,232.2218,231.8067,232.1558,5357.0
2022-12-08 13:40:00,246.12,246.32,245.99,246.02,6260.0,232.2124,232.4011,232.0897,232.118,6260.0
2022-12-08 13:50:00,246.01,246.07,245.58,245.69,5388.0,232.1086,232.1652,231.7029,231.8067,5388.0
2022-12-08 14:00:00,245.6,245.6,244.6,244.84,5939.0,231.7218,231.7218,230.7783,231.0047,5939.0
2022-12-08 14:10:00,244.92,245.34,244.52,245.23,10038.0,231.0802,231.4764,230.7028,231.3727,10038.0
2022-12-08 14:20:00,245.21,245.47,245.15,245.16,3898.0,231.3538,231.5991,231.2972,231.3066,3898.0
2022-12-08 14:30:00,245.2,245.29,244.99,245.26,5250.0,231.3444,231.4293,231.1462,231.401,5250.0
2022-12-08 14:40:00,245.26,245.49,245.24,245.29,4963.0,231.401,231.618,231.3821,231.4293,4963.0
2022-12-08 14:50:00,245.28,245.76,245.16,245.53,9968.0,231.4198,231.8727,231.3066,231.6557,9968.0
2022-12-08 15:00:00,245.5,245.5,245.11,245.48,9250.0,231.6274,231.6274,231.2594,231.6085,9250.0
2022-12-08 15:10:00,245.5,245.7,245.42,245.7,5887.0,231.6274,231.8161,231.5519,231.8161,5887.0
2022-12-08 15:20:00,245.63,245.99,245.4,245.96,7808.0,231.7501,232.0897,231.5331,232.0614,7808.0
2022-12-08 15:30:00,245.99,246.21,245.47,245.52,15251.0,232.0897,232.2973,231.5991,231.6463,15251.0
2022-12-08 15:40:00,245.48,245.53,244.98,245.12,15034.0,231.6085,231.6557,231.1368,231.2689,15034.0
2022-12-08 15:50:00,245.05,245.89,245.04,245.75,56420.0,231.2028,231.9954,231.1934,231.8633,56420.0
2022-12-09 09:30:00,245.03,246.15,244.66,245.97,8269.0,231.184,232.2407,230.8349,232.0708,8269.0
2022-12-09 09:40:00,246.06,246.19,245.44,245.65,7506.0,232.1558,232.2784,231.5708,231.7689,7506.0
2022-12-09 09:50:00,245.4,245.4,244.36,245.28,7864.0,231.5331,231.5331,230.5518,231.4198,7864.0
2022-12-09 10:00:00,245.83,245.88,244.62,245.68,9611.0,231.9388,231.9859,230.7971,231.7972,9611.0
2022-12-09 10:10:00,245.5,245.5,245.0,245.42,5814.0,231.6274,231.6274,231.1557,231.5519,5814.0
2022-12-09 10:20:00,245.64,245.73,245.06,245.34,10614.0,231.7595,231.8444,231.2123,231.4764,10614.0
2022-12-09 10:30:00,245.51,245.97,245.24,245.74,8139.0,231.6368,232.0708,231.3821,231.8538,8139.0
2022-12-09 10:40:00,245.66,245.83,245.13,245.22,5729.0,231.7784,231.9388,231.2783,231.3632,5729.0
2022-12-09 10:50:00,245.22,245.79,245.22,245.71,4133.0,231.3632,231.901,231.3632,231.8255,4133.0
2022-12-09 11:00:00,245.69,245.69,245.28,245.28,3812.0,231.8067,231.8067,231.4198,231.4198,3812.0
2022-12-09 11:10:00,245.1,245.33,244.83,245.2,8273.0,231.25,231.467,230.9953,231.3444,8273.0
2022-12-09 11:20:00,245.11,245.53,245.1,245.41,3655.0,231.2594,231.6557,231.25,231.5425,3655.0
2022-12-09 11:30:00,245.37,245.58,245.21,245.21,6190.0,231.5047,231.7029,231.3538,231.3538,6190.0
2022-12-09 11:40:00,245.29,245.72,245.16,245.64,4859.0,231.4293,231.835,231.3066,231.7595,4859.0
2022-12-09 11:50:00,245.72,246.03,245.65,246.03,6417.0,231.835,232.1275,231.7689,232.1275,6417.0
2022-12-09 12:00:00,246.07,246.07,245.45,245.71,5639.0,232.1652,232.1652,231.5802,231.8255,5639.0
2022-12-09 12:10:00,245.75,245.99,245.64,245.79,4299.0,231.8633,232.0897,231.7595,231.901,4299.0
2022-12-09 12:20:00,245.75,245.91,245.55,245.85,5668.0,231.8633,232.0142,231.6746,231.9576,5668.0
2022-12-09 12:30:00,245.87,246.0,245.76,245.89,4074.0,231.9765,232.0991,231.8727,231.9954,4074.0
2022-12-09 12:40:00,245.9,245.9,245.34,245.49,6513.0,232.0048,232.0048,231.4764,231.618,6513.0
2022-12-09 12:50:00,245.4,245.48,245.28,245.48,2035.0,231.5331,231.6085,231.4198,231.6085,2035.0
2022-12-09 13:00:00,245.39,245.52,245.22,245.31,3329.0,231.5236,231.6463,231.3632,231.4481,3329.0
2022-12-09 13:10:00,245.22,245.61,245.14,245.53,6429.0,231.3632,231.7312,231.2877,231.6557,6429.0
2022-12-09 13:20:00,245.44,245.53,245.1,245.47,5513.0,231.5708,231.6557,231.25,231.5991,5513.0
2022-12-09 13:30:00,245.35,245.62,245.34,245.6,6339.0,231.4859,231.7406,231.4764,231.7218,6339.0
2022-12-09 13:40:00,245.67,245.91,245.57,245.86,6514.0,231.7878,232.0142,231.6934,231.9671,6514.0
2022-12-09 13:50:00,245.86,246.09,245.59,245.79,6966.0,231.9671,232.1841,231.7123,231.901,6966.0
2022-12-09 14:00:00,245.81,245.81,245.33,245.48,8124.0,231.9199,231.9199,231.467,231.6085,8124.0
2022-12-09 14:10:00,245.43,245.61,245.12,245.42,5663.0,231.5614,231.7312,231.2689,231.5519,5663.0
2022-12-09 14:20:00,245.56,245.56,245.28,245.46,4028.0,231.684,231.684,231.4198,231.5897,4028.0
2022-12-09 14:30:00,245.41,245.5,245.21,245.38,4343.0,231.5425,231.6274,231.3538,231.5142,4343.0
2022-12-09 14:40:00,245.4,245.88,245.4,245.86,5722.0,231.5331,231.9859,231.5331,231.9671,5722.0
2022-12-09 14:50:00,245.85,246.09,245.75,245.95,6696.0,231.9576,232.1841,231.8633,232.052,6696.0
2022-12-09 15:00:00,245.96,246.25,245.92,245.92,7590.0,232.0614,232.335,232.0237,232.0237,7590.0
2022-12-09 15:10:00,245.89,246.0,245.68,245.84,8895.0,231.9954,232.0991,231.7972,231.9482,8895.0
2022-12-09 15:20:00,245.82,245.94,245.57,245.66,7521.0,231.9293,232.0425,231.6934,231.7784,7521.0
2022-12-09 15:30:00,245.61,245.82,245.21,245.21,10660.0,231.7312,231.9293,231.3538,231.3538,10660.0
2022-12-09 15:40:00,245.19,245.19,244.76,244.87,16437.0,231.3349,231.3349,230.9292,231.033,16437.0
2022-12-09 15:50:00,244.77,244.82,243.95,244.11,59168.0,230.9387,230.9858,230.165,230.3159,59168.0
2022-12-12 09:30:00,245.16,246.74,244.02,246.16,17323.0,231.3066,232.7973,230.231,232.2501,17323.0
2022-12-12 09:40:00,246.08,246.75,245.56,246.62,10046.0,232.1746,232.8068,231.684,232.6841,10046.0
2022-12-12 09:50:00,246.54,246.95,246.25,246.4,17171.0,232.6086,232.9955,232.335,232.4765,17171.0
2022-12-12 10:00:00,246.65,247.0,246.42,247.0,13223.0,232.7124,233.0426,232.4954,233.0426,13223.0
2022-12-12 10:10:00,247.0,247.33,245.98,246.5,29370.0,233.0426,233.354,232.0803,232.5709,29370.0
2022-12-12 10:20:00,246.5,247.66,246.34,247.37,40120.0,232.5709,233.6653,232.4199,233.3917,40120.0
2022-12-12 10:30:00,247.38,247.99,247.38,247.92,20981.0,233.4012,233.9767,233.4012,233.9107,20981.0
2022-12-12 10:40:00,247.92,248.81,247.89,248.54,26747.0,233.9107,234.7504,233.8824,234.4956,26747.0
2022-12-12 10:50:00,248.49,248.59,247.92,248.43,38553.0,234.4484,234.5428,233.9107,234.3918,38553.0
2022-12-12 11:00:00,248.34,248.7,247.87,248.69,14649.0,234.3069,234.6466,233.8635,234.6371,14649.0
2022-12-12 11:10:00,248.63,248.83,248.39,248.83,11326.0,234.5805,234.7692,234.3541,234.7692,11326.0
2022-12-12 11:20:00,248.86,248.97,248.55,248.78,8831.0,234.7975,234.9013,234.5051,234.7221,8831.0
2022-12-12 11:30:00,248.78,248.78,248.16,248.4,8568.0,234.7221,234.7221,234.1371,234.3635,8568.0
2022-12-12 11:40:00,248.39,249.16,248.36,249.14,14415.0,234.3541,235.0806,234.3258,235.0617,14415.0
2022-12-12 11:50:00,249.14,249.72,248.98,249.72,14079.0,235.0617,235.6089,234.9108,235.6089,14079.0
2022-12-12 12:00:00,249.77,250.06,249.54,249.74,14263.0,235.6561,235.9297,235.4391,235.6278,14263.0
2022-12-12 12:10:00,249.74,250.02,249.37,250.01,13597.0,235.6278,235.892,235.2787,235.8826,13597.0
2022-12-12 12:20:00,249.93,250.42,249.83,250.22,16147.0,235.8071,236.2694,235.7127,236.0807,16147.0
2022-12-12 12:30:00,250.15,250.85,250.07,250.49,19730.0,236.0146,236.6751,235.9392,236.3354,19730.0
2022-12-12 12:40:00,250.61,250.75,250.26,250.34,9161.0,236.4487,236.5807,236.1184,236.1939,9161.0
2022-12-12 12:50:00,250.28,250.61,250.27,250.33,8893.0,236.1373,236.4487,236.1279,236.1845,8893.0
2022-12-12 13:00:00,250.35,250.68,249.95,250.29,9367.0,236.2033,236.5147,235.8259,236.1467,9367.0
2022-12-12 13:10:00,250.25,250.35,249.67,249.71,5184.0,236.109,236.2033,235.5618,235.5995,5184.0
2022-12-12 13:20:00,249.8,249.8,249.51,249.52,4700.0,235.6844,235.6844,235.4108,235.4202,4700.0
2022-12-12 13:30:00,249.6,250.22,249.36,250.09,10437.0,235.4957,236.0807,235.2693,235.958,10437.0
2022-12-12 13:40:00,250.15,250.48,250.1,250.31,7836.0,236.0146,236.326,235.9675,236.1656,7836.0
2022-12-12 13:50:00,250.4,250.43,250.09,250.31,9795.0,236.2505,236.2788,235.958,236.1656,9795.0
2022-12-12 14:00:00,250.3,250.41,250.12,250.29,14388.0,236.1562,236.26,235.9863,236.1467,14388.0
2022-12-12 14:10:00,250.31,250.66,250.29,250.34,10194.0,236.1656,236.4958,236.1467,236.1939,10194.0
2022-12-12 14:20:00,250.34,250.4,250.15,250.4,10496.0,236.1939,236.2505,236.0146,236.2505,10496.0
2022-12-12 14:30:00,250.4,250.64,250.3,250.64,7585.0,236.2505,236.477,236.1562,236.477,7585.0
2022-12-12 14:40:00,250.7,250.94,250.57,250.63,8827.0,236.5336,236.76,236.4109,236.4675,8827.0
2022-12-12 14:50:00,250.61,251.65,250.57,251.47,26554.0,236.4487,237.4299,236.4109,237.2601,26554.0
2022-12-12 15:00:00,251.47,252.44,251.46,252.3,11337.0,237.2601,238.1752,237.2506,238.0432,11337.0
2022-12-12 15:10:00,252.33,252.78,252.32,252.67,17072.0,238.0715,238.496,238.062,238.3922,17072.0
2022-12-12 15:20:00,252.72,253.23,252.72,252.86,17148.0,238.4394,238.9206,238.4394,238.5715,17148.0
2022-12-12 15:30:00,252.94,253.34,252.92,253.26,35414.0,238.647,239.0244,238.6281,238.9489,35414.0
2022-12-12 15:40:00,253.31,253.39,252.55,252.58,32933.0,238.9961,239.0716,238.279,238.3073,32933.0
2022-12-12 15:50:00,252.55,253.39,252.55,253.1,124448.0,238.279,239.0716,238.279,238.7979,124448.0
2022-12-13 09:30:00,259.37,259.37,256.8,257.48,22050.0,244.7136,244.7136,242.2889,242.9304,22050.0
2022-12-13 09:40:00,257.28,258.61,257.19,258.37,18155.0,242.7417,243.9966,242.6568,243.7702,18155.0
2022-12-13 09:50:00,258.37,260.73,258.01,260.21,20551.0,243.7702,245.9968,243.4305,245.5062,20551.0
2022-12-13 10:00:00,260.4,261.06,259.44,261.03,21245.0,245.6854,246.3081,244.7797,246.2798,21245.0
2022-12-13 10:10:00,260.88,260.9,259.24,259.95,18013.0,246.1383,246.1572,244.591,245.2609,18013.0
2022-12-13 10:20:00,259.84,259.92,258.39,259.17,20860.0,245.1571,245.2326,243.789,244.5249,20860.0
2022-12-13 10:30:00,259.23,259.63,257.75,257.75,15191.0,244.5816,244.959,243.1852,243.1852,15191.0
2022-12-13 10:40:00,257.97,259.45,257.86,258.46,13058.0,243.3928,244.7891,243.289,243.8551,13058.0
2022-12-13 10:50:00,258.3,258.6,257.84,258.15,12098.0,243.7041,243.9872,243.2701,243.5626,12098.0
2022-12-13 11:00:00,258.36,258.81,258.11,258.55,9764.0,243.7607,244.1853,243.5248,243.94,9764.0
2022-12-13 11:10:00,258.68,258.98,258.41,258.63,12750.0,244.0626,244.3457,243.8079,244.0155,12750.0
2022-12-13 11:20:00,258.56,258.65,258.01,258.31,15792.0,243.9494,244.0343,243.4305,243.7135,15792.0
2022-12-13 11:30:00,258.39,259.14,258.39,258.87,7671.0,243.789,244.4966,243.789,244.2419,7671.0
2022-12-13 11:40:00,258.8,259.0,257.5,257.72,7203.0,244.1759,244.3646,242.9493,243.1569,7203.0
2022-12-13 11:50:00,257.68,257.91,257.3,257.89,11399.0,243.1191,243.3361,242.7606,243.3173,11399.0
2022-12-13 12:00:00,257.91,258.2,257.65,257.9,10027.0,243.3361,243.6098,243.0908,243.3267,10027.0
2022-12-13 12:10:00,257.81,257.81,256.79,256.8,7759.0,243.2418,243.2418,242.2794,242.2889,7759.0
2022-12-13 12:20:00,256.89,257.5,256.88,257.43,12503.0,242.3738,242.9493,242.3643,242.8833,12503.0
2022-12-13 12:30:00,257.36,257.42,256.64,257.05,16759.0,242.8172,242.8738,242.1379,242.5247,16759.0
2022-12-13 12:40:00,257.12,257.12,255.42,255.54,9326.0,242.5908,242.5908,240.9868,241.1001,9326.0
2022-12-13 12:50:00,255.51,255.95,255.19,255.95,11944.0,241.0718,241.4869,240.7698,241.4869,11944.0
2022-12-13 13:00:00,256.05,256.33,255.85,255.95,9613.0,241.5812,241.8454,241.3926,241.4869,9613.0
2022-12-13 13:10:00,255.99,256.82,255.99,256.74,10569.0,241.5246,242.3077,241.5246,242.2323,10569.0
2022-12-13 13:20:00,256.78,257.34,256.72,257.07,7366.0,242.27,242.7984,242.2134,242.5436,7366.0
2022-12-13 13:30:00,257.07,257.5,256.84,256.96,7770.0,242.5436,242.9493,242.3266,242.4398,7770.0
2022-12-13 13:40:00,256.78,257.14,256.67,256.9,9288.0,242.27,242.6097,242.1662,242.3832,9288.0
2022-12-13 13:50:00,256.87,257.1,256.48,257.04,7680.0,242.3549,242.5719,241.987,242.5153,7680.0
2022-12-13 14:00:00,257.02,257.44,256.88,256.96,11266.0,242.4964,242.8927,242.3643,242.4398,11266.0
2022-12-13 14:10:00,256.91,257.46,256.9,257.03,10934.0,242.3927,242.9116,242.3832,242.5059,10934.0
2022-12-13 14:20:00,257.14,257.3,256.97,257.16,8859.0,242.6097,242.7606,242.4493,242.6285,8859.0
2022-12-13 14:30:00,257.17,257.53,257.02,257.5,11017.0,242.638,242.9776,242.4964,242.9493,11017.0
2022-12-13 14:40:00,257.43,258.29,257.3,258.16,17410.0,242.8833,243.6947,242.7606,243.572,17410.0
2022-12-13 14:50:00,258.13,258.15,257.02,257.32,11995.0,243.5437,243.5626,242.4964,242.7795,11995.0
2022-12-13 15:00:00,257.21,257.29,256.34,256.55,13048.0,242.6757,242.7512,241.8549,242.053,13048.0
2022-12-13 15:10:00,256.48,257.21,256.21,257.16,14158.0,241.987,242.6757,241.7322,242.6285,14158.0
2022-12-13 15:20:00,257.11,257.81,256.99,257.78,14951.0,242.5814,243.2418,242.4681,243.2135,14951.0
2022-12-13 15:30:00,257.77,258.34,257.35,257.43,25736.0,243.2041,243.7418,242.8078,242.8833,25736.0
2022-12-13 15:40:00,257.41,258.45,257.39,257.91,39623.0,242.8644,243.8456,242.8455,243.3361,39623.0
2022-12-13 15:50:00,257.95,258.82,257.28,257.97,119244.0,243.3739,244.1947,242.7417,243.3928,119244.0
2022-12-14 09:30:00,257.51,260.84,257.51,260.57,19036.0,242.9587,246.1006,242.9587,245.8458,19036.0
2022-12-14 09:40:00,260.25,260.64,259.46,260.07,19643.0,245.5439,245.9119,244.7986,245.3741,19643.0
2022-12-14 09:50:00,260.3,260.95,260.06,260.35,14590.0,245.5911,246.2044,245.3647,245.6383,14590.0
2022-12-14 10:00:00,260.3,260.72,260.09,260.14,18341.0,245.5911,245.9874,245.393,245.4401,18341.0
2022-12-14 10:10:00,260.01,260.23,259.3,259.72,10356.0,245.3175,245.525,244.6476,245.0439,10356.0
2022-12-14 10:20:00,259.56,260.12,259.49,259.86,13329.0,244.8929,245.4213,244.8269,245.176,13329.0
2022-12-14 10:30:00,259.86,260.96,259.76,260.41,12008.0,245.176,246.2138,245.0816,245.6949,12008.0
2022-12-14 10:40:00,260.66,261.05,260.59,260.94,11222.0,245.9307,246.2987,245.8647,246.1949,11222.0
2022-12-14 10:50:00,260.94,260.94,260.74,260.82,8070.0,246.1949,246.1949,246.0062,246.0817,8070.0
2022-12-14 11:00:00,260.96,261.71,260.92,261.22,9601.0,246.2138,246.9214,246.1761,246.4591,9601.0
2022-12-14 11:10:00,261.08,261.26,260.63,260.72,10164.0,246.327,246.4968,245.9024,245.9874,10164.0
2022-12-14 11:20:00,260.72,260.74,259.91,260.49,14039.0,245.9874,246.0062,245.2231,245.7704,14039.0
2022-12-14 11:30:00,260.59,260.91,260.46,260.83,8875.0,245.8647,246.1666,245.7421,246.0911,8875.0
2022-12-14 11:40:00,260.93,261.01,260.67,260.69,8020.0,246.1855,246.261,245.9402,245.9591,8020.0
2022-12-14 11:50:00,260.68,260.96,260.38,260.38,7475.0,245.9496,246.2138,245.6666,245.6666,7475.0
2022-12-14 12:00:00,260.5,260.76,260.43,260.6,6883.0,245.7798,246.0251,245.7137,245.8741,6883.0
2022-12-14 12:10:00,260.68,261.02,260.5,261.02,6836.0,245.9496,246.2704,245.7798,246.2704,6836.0
2022-12-14 12:20:00,261.18,261.21,260.6,260.74,5962.0,246.4214,246.4497,245.8741,246.0062,5962.0
2022-12-14 12:30:00,260.71,261.4,260.59,261.33,6762.0,245.9779,246.6289,245.8647,246.5629,6762.0
2022-12-14 12:40:00,261.4,261.58,261.3,261.41,6460.0,246.6289,246.7988,246.5346,246.6384,6460.0
2022-12-14 12:50:00,261.35,261.42,261.09,261.09,8342.0,246.5818,246.6478,246.3365,246.3365,8342.0
2022-12-14 13:00:00,261.07,261.25,260.78,261.25,10640.0,246.3176,246.4874,246.044,246.4874,10640.0
2022-12-14 13:10:00,261.29,261.41,260.94,261.12,7252.0,246.5251,246.6384,246.1949,246.3648,7252.0
2022-12-14 13:20:00,261.11,261.2,260.94,261.0,7388.0,246.3553,246.4402,246.1949,246.2515,7388.0
2022-12-14 13:30:00,261.02,261.36,260.93,261.29,9612.0,246.2704,246.5912,246.1855,246.5251,9612.0
2022-12-14 13:40:00,261.36,261.4,260.9,260.9,8263.0,246.5912,246.6289,246.1572,246.1572,8263.0
2022-12-14 13:50:00,260.57,261.23,260.34,260.81,8870.0,245.8458,246.4685,245.6288,246.0723,8870.0
2022-12-14 14:00:00,260.59,260.86,257.59,257.65,20153.0,245.8647,246.1194,243.0342,243.0908,20153.0
2022-12-14 14:10:00,257.98,258.42,257.54,258.38,11203.0,243.4022,243.8173,242.9871,243.7796,11203.0
2022-12-14 14:20:00,258.25,258.77,257.9,258.53,11236.0,243.6569,244.1475,243.3267,243.9211,11236.0
2022-12-14 14:30:00,258.33,258.83,256.46,256.51,29045.0,243.7324,244.2042,241.9681,242.0153,29045.0
2022-12-14 14:40:00,256.55,259.05,256.35,259.03,27422.0,242.053,244.4117,241.8643,244.3929,27422.0
2022-12-14 14:50:00,258.99,259.09,257.39,258.86,30583.0,244.3551,244.4495,242.8455,244.2325,30583.0
2022-12-14 15:00:00,258.98,259.7,258.5,259.19,20310.0,244.3457,245.025,243.8928,244.5438,20310.0
2022-12-14 15:10:00,259.3,261.07,258.84,259.43,20320.0,244.6476,246.3176,244.2136,244.7703,20320.0
2022-12-14 15:20:00,259.62,260.03,258.2,258.2,41807.0,244.9495,245.3363,243.6098,243.6098,41807.0
2022-12-14 15:30:00,258.07,258.3,257.37,257.8,21781.0,243.4871,243.7041,242.8267,243.2324,21781.0
2022-12-14 15:40:00,257.91,258.44,257.61,258.35,45204.0,243.3361,243.8362,243.0531,243.7513,45204.0
2022-12-14 15:50:00,258.39,259.25,258.35,258.37,109618.0,243.789,244.6004,243.7513,243.7702,109618.0
2022-12-15 09:30:00,254.63,256.15,254.3,255.71,29503.0,240.2415,241.6756,239.9301,241.2605,29503.0
2022-12-15 09:40:00,255.58,256.19,254.6,254.61,37643.0,241.1378,241.7133,240.2132,240.2226,37643.0
2022-12-15 09:50:00,254.29,254.66,253.62,253.81,8931.0,239.9207,240.2698,239.2886,239.4678,8931.0
2022-12-15 10:00:00,253.52,253.53,251.92,252.4,12154.0,239.1942,239.2036,237.6846,238.1375,12154.0
2022-12-15 10:10:00,252.48,252.65,251.95,252.45,17726.0,238.213,238.3734,237.7129,238.1847,17726.0
2022-12-15 10:20:00,252.57,252.8,252.13,252.34,12288.0,238.2979,238.5149,237.8828,238.0809,12288.0
2022-12-15 10:30:00,252.3,253.45,251.66,253.2,14309.0,238.0432,239.1282,237.4393,238.8923,14309.0
2022-12-15 10:40:00,253.24,253.45,252.89,252.89,12923.0,238.93,239.1282,238.5998,238.5998,12923.0
2022-12-15 10:50:00,252.84,253.0,252.19,252.73,8742.0,238.5526,238.7036,237.9394,238.4489,8742.0
2022-12-15 11:00:00,253.01,253.13,252.38,252.7,8585.0,238.713,238.8263,238.1186,238.4205,8585.0
2022-12-15 11:10:00,252.7,252.79,252.06,252.51,10570.0,238.4205,238.5055,237.8167,238.2413,10570.0
2022-12-15 11:20:00,252.69,252.75,252.02,252.18,10365.0,238.4111,238.4677,237.779,237.9299,10365.0
2022-12-15 11:30:00,252.29,252.29,251.44,251.87,8218.0,238.0337,238.0337,237.2317,237.6375,8218.0
2022-12-15 11:40:00,251.83,251.85,251.25,251.29,8592.0,237.5997,237.6186,237.0525,237.0902,8592.0
2022-12-15 11:50:00,251.16,251.79,251.06,251.59,9194.0,236.9676,237.562,236.8732,237.3733,9194.0
2022-12-15 12:00:00,251.73,252.02,251.72,251.82,5093.0,237.5054,237.779,237.4959,237.5903,5093.0
2022-12-15 12:10:00,251.86,252.21,251.64,252.2,5415.0,237.628,237.9582,237.4204,237.9488,5415.0
2022-12-15 12:20:00,252.17,252.17,251.59,251.74,7023.0,237.9205,237.9205,237.3733,237.5148,7023.0
2022-12-15 12:30:00,251.89,252.92,251.88,252.17,6973.0,237.6563,238.6281,237.6469,237.9205,6973.0
2022-12-15 12:40:00,252.16,252.36,251.61,251.72,6770.0,237.9111,238.0998,237.3921,237.4959,6770.0
2022-12-15 12:50:00,251.8,251.96,251.33,251.62,14576.0,237.5714,237.7224,237.128,237.4016,14576.0
2022-12-15 13:00:00,251.53,251.53,250.85,250.92,6376.0,237.3167,237.3167,236.6751,236.7411,6376.0
2022-12-15 13:10:00,250.92,251.31,250.83,251.2,6713.0,236.7411,237.1091,236.6562,237.0053,6713.0
2022-12-15 13:20:00,251.15,251.2,250.74,251.03,6893.0,236.9581,237.0053,236.5713,236.8449,6893.0
2022-12-15 13:30:00,251.03,251.53,250.94,251.19,8807.0,236.8449,237.3167,236.76,236.9959,8807.0
2022-12-15 13:40:00,251.23,251.23,250.76,251.12,8448.0,237.0336,237.0336,236.5902,236.9298,8448.0
2022-12-15 13:50:00,251.14,251.59,250.97,251.59,7438.0,236.9487,237.3733,236.7883,237.3733,7438.0
2022-12-15 14:00:00,251.59,251.91,251.21,251.21,7988.0,237.3733,237.6752,237.0147,237.0147,7988.0
2022-12-15 14:10:00,251.11,251.84,251.03,251.6,8082.0,236.9204,237.6091,236.8449,237.3827,8082.0
2022-12-15 14:20:00,251.54,251.88,251.11,251.25,8191.0,237.3261,237.6469,236.9204,237.0525,8191.0
2022-12-15 14:30:00,251.4,251.62,250.93,251.5,7958.0,237.194,237.4016,236.7506,237.2884,7958.0
2022-12-15 14:40:00,251.5,251.79,251.06,251.3,17251.0,237.2884,237.562,236.8732,237.0997,17251.0
2022-12-15 14:50:00,251.3,252.44,251.05,252.44,13204.0,237.0997,238.1752,236.8638,238.1752,13204.0
2022-12-15 15:00:00,252.37,253.4,252.36,253.1,14812.0,238.1092,239.081,238.0998,238.7979,14812.0
2022-12-15 15:10:00,253.06,253.06,252.32,252.41,9575.0,238.7602,238.7602,238.062,238.1469,9575.0
2022-12-15 15:20:00,252.43,252.95,252.35,252.95,11804.0,238.1658,238.6564,238.0903,238.6564,11804.0
2022-12-15 15:30:00,253.01,253.17,252.34,252.57,12274.0,238.713,238.864,238.0809,238.2979,12274.0
2022-12-15 15:40:00,252.52,252.67,251.95,251.95,24984.0,238.2507,238.3922,237.7129,237.7129,24984.0
2022-12-15 15:50:00,251.95,252.81,251.91,252.35,134752.0,237.7129,238.5243,237.6752,238.0903,134752.0
2022-12-16 09:30:00,248.28,249.46,247.5,248.12,213386.0,234.2503,235.3636,233.5144,234.0994,213386.0
2022-12-16 09:40:00,247.84,249.01,247.8,248.68,12414.0,233.8352,234.9391,233.7974,234.6277,12414.0
2022-12-16 09:50:00,248.79,249.85,247.75,249.49,26538.0,234.7315,235.7316,233.7503,235.3919,26538.0
2022-12-16 10:00:00,249.35,249.43,246.89,246.89,9310.0,235.2598,235.3353,232.9389,232.9389,9310.0
2022-12-16 10:10:00,246.74,247.3,246.13,247.18,6868.0,232.7973,233.3257,232.2218,233.2125,6868.0
2022-12-16 10:20:00,247.17,247.3,246.78,246.94,10267.0,233.203,233.3257,232.8351,232.986,10267.0
2022-12-16 10:30:00,246.84,247.37,246.26,246.89,9567.0,232.8917,233.3917,232.3445,232.9389,9567.0
2022-12-16 10:40:00,246.76,247.84,246.75,247.5,7486.0,232.8162,233.8352,232.8068,233.5144,7486.0
2022-12-16 10:50:00,247.41,248.51,247.41,248.49,9283.0,233.4295,234.4673,233.4295,234.4484,9283.0
2022-12-16 11:00:00,248.48,248.73,248.12,248.16,5340.0,234.439,234.6749,234.0994,234.1371,5340.0
2022-12-16 11:10:00,248.12,248.93,247.91,248.82,7346.0,234.0994,234.8636,233.9012,234.7598,7346.0
2022-12-16 11:20:00,248.88,249.29,248.42,248.61,12143.0,234.8164,235.2032,234.3824,234.5617,12143.0
2022-12-16 11:30:00,248.68,249.02,248.63,248.87,6337.0,234.6277,234.9485,234.5805,234.807,6337.0
2022-12-16 11:40:00,248.76,248.78,248.06,248.2,4910.0,234.7032,234.7221,234.0427,234.1748,4910.0
2022-12-16 11:50:00,248.14,248.29,247.93,248.02,4390.0,234.1182,234.2597,233.9201,234.005,4390.0
2022-12-16 12:00:00,248.26,248.44,248.17,248.31,3683.0,234.2314,234.4013,234.1465,234.2786,3683.0
2022-12-16 12:10:00,248.35,248.59,248.2,248.58,6657.0,234.3164,234.5428,234.1748,234.5334,6657.0
2022-12-16 12:20:00,248.66,248.66,248.21,248.57,3830.0,234.6088,234.6088,234.1843,234.5239,3830.0
2022-12-16 12:30:00,248.58,248.64,248.32,248.43,5676.0,234.5334,234.59,234.2881,234.3918,5676.0
2022-12-16 12:40:00,248.39,248.57,247.88,248.3,4848.0,234.3541,234.5239,233.8729,234.2692,4848.0
2022-12-16 12:50:00,248.16,248.19,247.92,248.01,2100.0,234.1371,234.1654,233.9107,233.9956,2100.0
2022-12-16 13:00:00,248.07,248.09,247.82,248.07,4004.0,234.0522,234.071,233.8163,234.0522,4004.0
2022-12-16 13:10:00,248.07,248.44,248.05,248.16,6570.0,234.0522,234.4013,234.0333,234.1371,6570.0
2022-12-16 13:20:00,248.18,248.18,247.9,248.14,5819.0,234.156,234.156,233.8918,234.1182,5819.0
2022-12-16 13:30:00,248.21,248.24,247.9,248.16,6461.0,234.1843,234.2126,233.8918,234.1371,6461.0
2022-12-16 13:40:00,248.25,248.48,248.16,248.48,4209.0,234.222,234.439,234.1371,234.439,4209.0
2022-12-16 13:50:00,248.52,248.82,248.42,248.74,5747.0,234.4768,234.7598,234.3824,234.6843,5747.0
2022-12-16 14:00:00,248.75,249.36,248.68,249.24,9402.0,234.6938,235.2693,234.6277,235.1561,9402.0
2022-12-16 14:10:00,249.21,249.84,249.21,249.65,5627.0,235.1278,235.7222,235.1278,235.5429,5627.0
2022-12-16 14:20:00,249.76,249.83,249.27,249.67,7317.0,235.6467,235.7127,235.1844,235.5618,7317.0
2022-12-16 14:30:00,249.57,249.65,249.08,249.36,5229.0,235.4674,235.5429,235.0051,235.2693,5229.0
2022-12-16 14:40:00,249.47,249.67,249.44,249.6,4841.0,235.3731,235.5618,235.3448,235.4957,4841.0
2022-12-16 14:50:00,249.77,250.48,249.76,250.32,7361.0,235.6561,236.326,235.6467,236.175,7361.0
2022-12-16 15:00:00,250.25,250.46,249.8,249.8,7764.0,236.109,236.3071,235.6844,235.6844,7764.0
2022-12-16 15:10:00,249.85,250.7,249.85,250.35,9853.0,235.7316,236.5336,235.7316,236.2033,9853.0
2022-12-16 15:20:00,250.3,250.64,250.11,250.24,14463.0,236.1562,236.477,235.9769,236.0996,14463.0
2022-12-16 15:30:00,250.27,250.74,250.01,250.08,14050.0,236.1279,236.5713,235.8826,235.9486,14050.0
2022-12-16 15:40:00,250.08,250.25,249.58,250.01,28753.0,235.9486,236.109,235.4769,235.8826,28753.0
2022-12-16 15:50:00,250.03,251.06,249.88,250.49,149117.0,235.9014,236.8732,235.7599,236.3354,149117.0
2022-12-19 09:30:00,250.83,252.22,250.83,252.01,17122.0,236.6562,237.9677,236.6562,237.7695,17122.0
2022-12-19 09:40:00,252.03,252.06,250.74,250.92,5869.0,237.7884,237.8167,236.5713,236.7411,5869.0
2022-12-19 09:50:00,250.85,250.85,250.0,250.0,14260.0,236.6751,236.6751,235.8731,235.8731,14260.0
2022-12-19 10:00:00,250.16,250.24,249.26,249.35,9090.0,236.0241,236.0996,235.1749,235.2598,9090.0
2022-12-19 10:10:00,249.35,250.54,249.35,250.24,5317.0,235.2598,236.3826,235.2598,236.0996,5317.0
2022-12-19 10:20:00,250.21,250.61,249.92,250.61,4187.0,236.0713,236.4487,235.7976,236.4487,4187.0
2022-12-19 10:30:00,250.51,250.51,249.83,249.88,8557.0,236.3543,236.3543,235.7127,235.7599,8557.0
2022-12-19 10:40:00,249.59,249.9,249.19,249.19,4938.0,235.4863,235.7788,235.1089,235.1089,4938.0
2022-12-19 10:50:00,248.99,249.12,248.37,248.62,8001.0,234.9202,235.0428,234.3352,234.5711,8001.0
2022-12-19 11:00:00,248.66,249.15,248.51,249.15,8126.0,234.6088,235.0712,234.4673,235.0712,8126.0
2022-12-19 11:10:00,249.05,249.66,249.05,249.6,6311.0,234.9768,235.5523,234.9768,235.4957,6311.0
2022-12-19 11:20:00,249.69,249.77,249.37,249.77,3654.0,235.5806,235.6561,235.2787,235.6561,3654.0
2022-12-19 11:30:00,249.59,249.59,248.9,249.16,2984.0,235.4863,235.4863,234.8353,235.0806,2984.0
2022-12-19 11:40:00,249.01,249.01,248.65,248.65,4227.0,234.9391,234.9391,234.5994,234.5994,4227.0
2022-12-19 11:50:00,248.72,248.8,248.45,248.63,4159.0,234.6654,234.7409,234.4107,234.5805,4159.0
2022-12-19 12:00:00,248.78,249.06,248.75,249.06,3048.0,234.7221,234.9862,234.6938,234.9862,3048.0
2022-12-19 12:10:00,249.04,249.27,248.79,248.9,2943.0,234.9674,235.1844,234.7315,234.8353,2943.0
2022-12-19 12:20:00,249.0,249.31,248.97,248.97,4687.0,234.9296,235.2221,234.9013,234.9013,4687.0
2022-12-19 12:30:00,248.86,248.86,248.39,248.78,3501.0,234.7975,234.7975,234.3541,234.7221,3501.0
2022-12-19 12:40:00,248.8,248.95,248.7,248.7,5108.0,234.7409,234.8825,234.6466,234.6466,5108.0
2022-12-19 12:50:00,248.69,248.69,248.2,248.27,3666.0,234.6371,234.6371,234.1748,234.2409,3666.0
2022-12-19 13:00:00,248.36,248.39,248.05,248.18,3315.0,234.3258,234.3541,234.0333,234.156,3315.0
2022-12-19 13:10:00,248.12,248.31,248.04,248.08,4152.0,234.0994,234.2786,234.0239,234.0616,4152.0
2022-12-19 13:20:00,248.2,248.55,248.18,248.19,7710.0,234.1748,234.5051,234.156,234.1654,7710.0
2022-12-19 13:30:00,248.21,248.37,247.81,247.94,4674.0,234.1843,234.3352,233.8069,233.9295,4674.0
2022-12-19 13:40:00,247.93,247.93,247.21,247.36,8927.0,233.9201,233.9201,233.2408,233.3823,8927.0
2022-12-19 13:50:00,247.32,247.75,247.23,247.34,8180.0,233.3446,233.7503,233.2596,233.3634,8180.0
2022-12-19 14:00:00,247.31,247.31,246.77,246.85,6329.0,233.3351,233.3351,232.8256,232.9011,6329.0
2022-12-19 14:10:00,246.88,247.02,246.5,246.54,7011.0,232.9294,233.0615,232.5709,232.6086,7011.0
2022-12-19 14:20:00,246.56,246.96,246.49,246.53,5309.0,232.6275,233.0049,232.5615,232.5992,5309.0
2022-12-19 14:30:00,246.44,246.74,246.37,246.65,13303.0,232.5143,232.7973,232.4482,232.7124,13303.0
2022-12-19 14:40:00,246.49,246.78,246.19,246.45,11356.0,232.5615,232.8351,232.2784,232.5237,11356.0
2022-12-19 14:50:00,246.29,246.29,245.86,245.98,6411.0,232.3728,232.3728,231.9671,232.0803,6411.0
2022-12-19 15:00:00,245.9,245.9,245.37,245.72,7616.0,232.0048,232.0048,231.5047,231.835,7616.0
2022-12-19 15:10:00,245.76,246.03,245.73,245.96,7085.0,231.8727,232.1275,231.8444,232.0614,7085.0
2022-12-19 15:20:00,246.02,246.03,245.62,245.86,16137.0,232.118,232.1275,231.7406,231.9671,16137.0
2022-12-19 15:30:00,245.93,246.86,245.93,246.65,18202.0,232.0331,232.9106,232.0331,232.7124,18202.0
2022-12-19 15:40:00,246.67,247.13,246.32,246.32,38222.0,232.7313,233.1653,232.4011,232.4011,38222.0
2022-12-19 15:50:00,246.33,247.13,246.16,246.92,77666.0,232.4105,233.1653,232.2501,232.9672,77666.0
2022-12-20 09:30:00,246.1,246.48,242.51,243.19,60455.0,232.1935,232.552,228.8064,229.4479,60455.0
2022-12-20 09:40:00,243.2,244.11,242.44,242.45,35658.0,229.4574,230.3159,228.7403,228.7498,35658.0
2022-12-20 09:50:00,242.09,243.47,240.67,243.47,39293.0,228.4101,229.7121,227.0703,229.7121,39293.0
2022-12-20 10:00:00,243.5,244.27,243.24,243.85,22781.0,229.7404,230.4669,229.4951,230.0706,22781.0
2022-12-20 10:10:00,243.86,243.86,243.2,243.82,17095.0,230.0801,230.0801,229.4574,230.0423,17095.0
2022-12-20 10:20:00,243.69,244.28,243.29,244.27,8354.0,229.9197,230.4763,229.5423,230.4669,8354.0
2022-12-20 10:30:00,244.24,244.84,244.0,244.31,16643.0,230.4386,231.0047,230.2122,230.5046,16643.0
2022-12-20 10:40:00,244.43,244.89,244.36,244.68,8774.0,230.6179,231.0519,230.5518,230.8537,8774.0
2022-12-20 10:50:00,244.66,245.67,244.6,245.21,6241.0,230.8349,231.7878,230.7783,231.3538,6241.0
2022-12-20 11:00:00,245.17,245.39,244.78,245.33,8556.0,231.3161,231.5236,230.9481,231.467,8556.0
2022-12-20 11:10:00,245.43,245.59,244.38,244.54,10674.0,231.5614,231.7123,230.5707,230.7217,10674.0
2022-12-20 11:20:00,244.6,244.74,243.61,243.76,7018.0,230.7783,230.9103,229.8442,229.9857,7018.0
2022-12-20 11:30:00,243.65,244.27,243.65,243.99,9869.0,229.8819,230.4669,229.8819,230.2027,9869.0
2022-12-20 11:40:00,244.14,244.14,243.38,243.47,7677.0,230.3443,230.3443,229.6272,229.7121,7677.0
2022-12-20 11:50:00,243.64,244.42,243.5,244.42,18730.0,229.8725,230.6084,229.7404,230.6084,18730.0
2022-12-20 12:00:00,244.34,245.08,244.27,244.92,12761.0,230.533,231.2311,230.4669,231.0802,12761.0
2022-12-20 12:10:00,244.7,244.92,244.11,244.12,14072.0,230.8726,231.0802,230.3159,230.3254,14072.0
2022-12-20 12:20:00,244.08,244.47,243.92,244.12,12878.0,230.2876,230.6556,230.1367,230.3254,12878.0
2022-12-20 12:30:00,243.94,244.04,243.38,243.72,13492.0,230.1556,230.2499,229.6272,229.948,13492.0
2022-12-20 12:40:00,243.77,244.19,243.75,243.95,6990.0,229.9952,230.3914,229.9763,230.165,6990.0
2022-12-20 12:50:00,243.85,244.08,243.49,243.76,10629.0,230.0706,230.2876,229.731,229.9857,10629.0
2022-12-20 13:00:00,243.74,243.89,243.38,243.5,6187.0,229.9669,230.1084,229.6272,229.7404,6187.0
2022-12-20 13:10:00,243.58,243.67,243.36,243.46,8030.0,229.8159,229.9008,229.6083,229.7027,8030.0
2022-12-20 13:20:00,243.36,243.92,243.36,243.83,4473.0,229.6083,230.1367,229.6083,230.0518,4473.0
2022-12-20 13:30:00,243.82,244.41,243.82,244.27,9968.0,230.0423,230.599,230.0423,230.4669,9968.0
2022-12-20 13:40:00,244.32,244.34,243.55,243.55,4072.0,230.5141,230.533,229.7876,229.7876,4072.0
2022-12-20 13:50:00,243.62,243.66,243.31,243.41,8662.0,229.8536,229.8914,229.5612,229.6555,8662.0
2022-12-20 14:00:00,243.43,243.65,243.35,243.46,10422.0,229.6744,229.8819,229.5989,229.7027,10422.0
2022-12-20 14:10:00,243.47,243.75,243.31,243.38,6931.0,229.7121,229.9763,229.5612,229.6272,6931.0
2022-12-20 14:20:00,243.44,243.44,242.92,243.15,14169.0,229.6838,229.6838,229.1932,229.4102,14169.0
2022-12-20 14:30:00,243.07,243.08,242.47,242.6,20787.0,229.3347,229.3442,228.7686,228.8913,20787.0
2022-12-20 14:40:00,242.6,242.66,242.39,242.63,11206.0,228.8913,228.9479,228.6931,228.9196,11206.0
2022-12-20 14:50:00,242.62,242.71,242.27,242.67,15327.0,228.9101,228.9951,228.5799,228.9573,15327.0
2022-12-20 15:00:00,242.67,242.76,242.0,242.14,26912.0,228.9573,229.0422,228.3252,228.4573,26912.0
2022-12-20 15:10:00,242.12,242.5,242.07,242.14,26641.0,228.4384,228.7969,228.3912,228.4573,26641.0
2022-12-20 15:20:00,242.12,242.71,242.0,242.55,22500.0,228.4384,228.9951,228.3252,228.8441,22500.0
2022-12-20 15:30:00,242.56,242.62,241.93,242.58,31028.0,228.8535,228.9101,228.2591,228.8724,31028.0
2022-12-20 15:40:00,242.64,243.5,242.53,243.47,43885.0,228.929,229.7404,228.8252,229.7121,43885.0
2022-12-20 15:50:00,243.41,243.47,242.77,242.83,111464.0,229.6555,229.7121,229.0517,229.1083,111464.0
2022-12-21 09:30:00,245.18,245.62,243.72,244.42,26519.0,231.3255,231.7406,229.948,230.6084,26519.0
2022-12-21 09:40:00,244.55,244.94,244.1,244.41,12300.0,230.7311,231.099,230.3065,230.599,12300.0
2022-12-21 09:50:00,244.2,244.2,243.01,243.27,11408.0,230.4009,230.4009,229.2781,229.5234,11408.0
2022-12-21 10:00:00,243.27,244.18,243.26,244.02,21251.0,229.5234,230.382,229.514,230.231,21251.0
2022-12-21 10:10:00,244.07,244.07,243.13,243.14,7429.0,230.2782,230.2782,229.3913,229.4008,7429.0
2022-12-21 10:20:00,243.15,244.3,243.09,244.14,39184.0,229.4102,230.4952,229.3536,230.3443,39184.0
2022-12-21 10:30:00,244.18,244.89,244.05,244.45,10600.0,230.382,231.0519,230.2593,230.6367,10600.0
2022-12-21 10:40:00,244.41,244.46,244.06,244.34,15387.0,230.599,230.6462,230.2688,230.533,15387.0
2022-12-21 10:50:00,244.46,244.52,244.15,244.52,8418.0,230.6462,230.7028,230.3537,230.7028,8418.0
2022-12-21 11:00:00,244.57,244.98,244.57,244.94,9079.0,230.75,231.1368,230.75,231.099,9079.0
2022-12-21 11:10:00,244.97,245.06,244.36,244.36,10901.0,231.1274,231.2123,230.5518,230.5518,10901.0
2022-12-21 11:20:00,244.41,244.81,244.2,244.51,18994.0,230.599,230.9764,230.4009,230.6933,18994.0
2022-12-21 11:30:00,244.61,244.88,244.14,244.14,22360.0,230.7877,231.0424,230.3443,230.3443,22360.0
2022-12-21 11:40:00,244.17,244.17,243.39,243.4,7282.0,230.3726,230.3726,229.6366,229.6461,7282.0
2022-12-21 11:50:00,243.4,243.89,243.25,243.83,12317.0,229.6461,230.1084,229.5045,230.0518,12317.0
2022-12-21 12:00:00,243.76,244.03,243.58,243.94,6305.0,229.9857,230.2405,229.8159,230.1556,6305.0
2022-12-21 12:10:00,243.94,244.51,243.78,244.5,7670.0,230.1556,230.6933,230.0046,230.6839,7670.0
2022-12-21 12:20:00,244.54,244.58,244.27,244.27,4478.0,230.7217,230.7594,230.4669,230.4669,4478.0
2022-12-21 12:30:00,244.23,244.3,244.1,244.12,4730.0,230.4292,230.4952,230.3065,230.3254,4730.0
2022-12-21 12:40:00,244.15,244.25,243.68,243.85,8730.0,230.3537,230.448,229.9102,230.0706,8730.0
2022-12-21 12:50:00,243.92,244.59,243.92,244.59,7586.0,230.1367,230.7688,230.1367,230.7688,7586.0
2022-12-21 13:00:00,244.58,244.99,244.39,244.66,21293.0,230.7594,231.1462,230.5801,230.8349,21293.0
2022-12-21 13:10:00,244.68,244.82,244.5,244.66,19702.0,230.8537,230.9858,230.6839,230.8349,19702.0
2022-12-21 13:20:00,244.65,244.66,244.27,244.54,6425.0,230.8254,230.8349,230.4669,230.7217,6425.0
2022-12-21 13:30:00,244.52,244.84,244.52,244.64,28955.0,230.7028,231.0047,230.7028,230.816,28955.0
2022-12-21 13:40:00,244.49,244.78,244.4,244.66,5803.0,230.6745,230.9481,230.5896,230.8349,5803.0
2022-12-21 13:50:00,244.66,244.86,244.65,244.73,40024.0,230.8349,231.0236,230.8254,230.9009,40024.0
2022-12-21 14:00:00,244.82,246.05,244.73,245.95,11196.0,230.9858,232.1463,230.9009,232.052,11196.0
2022-12-21 14:10:00,245.9,246.05,245.61,245.64,8749.0,232.0048,232.1463,231.7312,231.7595,8749.0
2022-12-21 14:20:00,245.63,245.89,245.46,245.48,10206.0,231.7501,231.9954,231.5897,231.6085,10206.0
2022-12-21 14:30:00,245.48,245.83,245.42,245.56,7668.0,231.6085,231.9388,231.5519,231.684,7668.0
2022-12-21 14:40:00,245.52,245.61,245.19,245.53,9834.0,231.6463,231.7312,231.3349,231.6557,9834.0
2022-12-21 14:50:00,245.53,245.59,245.26,245.59,7744.0,231.6557,231.7123,231.401,231.7123,7744.0
2022-12-21 15:00:00,245.59,245.75,245.37,245.38,5909.0,231.7123,231.8633,231.5047,231.5142,5909.0
2022-12-21 15:10:00,245.38,245.75,245.38,245.66,5731.0,231.5142,231.8633,231.5142,231.7784,5731.0
2022-12-21 15:20:00,245.66,245.79,245.49,245.72,16346.0,231.7784,231.901,231.618,231.835,16346.0
2022-12-21 15:30:00,245.73,246.02,245.71,245.9,30256.0,231.8444,232.118,231.8255,232.0048,30256.0
2022-12-21 15:40:00,245.9,245.99,245.77,245.99,34443.0,232.0048,232.0897,231.8821,232.0897,34443.0
2022-12-21 15:50:00,245.96,246.72,245.8,246.6,85794.0,232.0614,232.7785,231.9105,232.6652,85794.0
2022-12-22 09:30:00,244.71,244.79,243.95,244.45,9400.0,230.882,230.9575,230.165,230.6367,9400.0
2022-12-22 09:40:00,244.42,245.42,244.41,244.89,7800.0,230.6084,231.5519,230.599,231.0519,7800.0
2022-12-22 09:50:00,244.85,245.03,244.26,244.89,10435.0,231.0141,231.184,230.4575,231.0519,10435.0
2022-12-22 10:00:00,244.83,244.83,243.42,243.64,6820.0,230.9953,230.9953,229.6649,229.8725,6820.0
2022-12-22 10:10:00,243.52,243.99,243.12,243.97,9291.0,229.7593,230.2027,229.3819,230.1839,9291.0
2022-12-22 10:20:00,244.0,244.43,243.91,244.35,2824.0,230.2122,230.6179,230.1273,230.5424,2824.0
2022-12-22 10:30:00,244.11,244.52,244.0,244.3,6261.0,230.3159,230.7028,230.2122,230.4952,6261.0
2022-12-22 10:40:00,244.27,244.43,243.86,244.15,4994.0,230.4669,230.6179,230.0801,230.3537,4994.0
2022-12-22 10:50:00,244.2,244.83,244.2,244.56,26120.0,230.4009,230.9953,230.4009,230.7405,26120.0
2022-12-22 11:00:00,244.42,244.65,244.17,244.18,30000.0,230.6084,230.8254,230.3726,230.382,30000.0
2022-12-22 11:10:00,244.27,244.83,244.25,244.59,14011.0,230.4669,230.9953,230.448,230.7688,14011.0
2022-12-22 11:20:00,244.59,244.83,244.5,244.58,7270.0,230.7688,230.9953,230.6839,230.7594,7270.0
2022-12-22 11:30:00,244.54,244.73,244.37,244.37,6162.0,230.7217,230.9009,230.5613,230.5613,6162.0
2022-12-22 11:40:00,244.27,244.39,244.02,244.15,3914.0,230.4669,230.5801,230.231,230.3537,3914.0
2022-12-22 11:50:00,243.99,244.05,243.47,243.74,2657.0,230.2027,230.2593,229.7121,229.9669,2657.0
2022-12-22 12:00:00,243.85,243.99,243.77,243.99,1478.0,230.0706,230.2027,229.9952,230.2027,1478.0
2022-12-22 12:10:00,243.99,244.47,243.96,243.97,9220.0,230.2027,230.6556,230.1744,230.1839,9220.0
2022-12-22 12:20:00,243.85,244.13,243.51,243.66,25280.0,230.0706,230.3348,229.7499,229.8914,25280.0
2022-12-22 12:30:00,243.66,243.84,243.34,243.62,9414.0,229.8914,230.0612,229.5895,229.8536,9414.0
2022-12-22 12:40:00,243.59,243.77,243.33,243.72,8329.0,229.8253,229.9952,229.58,229.948,8329.0
2022-12-22 12:50:00,243.78,243.78,243.54,243.57,5662.0,230.0046,230.0046,229.7782,229.8065,5662.0
2022-12-22 13:00:00,243.57,243.57,242.94,243.05,21631.0,229.8065,229.8065,229.2121,229.3158,21631.0
2022-12-22 13:10:00,243.05,243.44,242.89,243.06,15355.0,229.3158,229.6838,229.1649,229.3253,15355.0
2022-12-22 13:20:00,243.05,243.25,242.88,243.09,17426.0,229.3158,229.5045,229.1555,229.3536,17426.0
2022-12-22 13:30:00,243.08,243.49,242.72,243.48,36152.0,229.3442,229.731,229.0045,229.7215,36152.0
2022-12-22 13:40:00,243.44,243.54,242.89,243.17,14845.0,229.6838,229.7782,229.1649,229.4291,14845.0
2022-12-22 13:50:00,243.06,243.5,243.06,243.34,13423.0,229.3253,229.7404,229.3253,229.5895,13423.0
2022-12-22 14:00:00,243.26,243.5,243.0,243.18,22813.0,229.514,229.7404,229.2687,229.4385,22813.0
2022-12-22 14:10:00,243.27,243.94,243.27,243.52,7667.0,229.5234,230.1556,229.5234,229.7593,7667.0
2022-12-22 14:20:00,243.36,243.62,243.1,243.62,6434.0,229.6083,229.8536,229.363,229.8536,6434.0
2022-12-22 14:30:00,243.53,243.88,243.34,243.52,4783.0,229.7687,230.0989,229.5895,229.7593,4783.0
2022-12-22 14:40:00,243.52,243.94,243.14,243.94,9842.0,229.7593,230.1556,229.4008,230.1556,9842.0
2022-12-22 14:50:00,244.02,244.48,243.94,244.46,8593.0,230.231,230.665,230.1556,230.6462,8593.0
2022-12-22 15:00:00,244.3,244.93,244.3,244.84,17134.0,230.4952,231.0896,230.4952,231.0047,17134.0
2022-12-22 15:10:00,244.84,244.93,244.55,244.92,9677.0,231.0047,231.0896,230.7311,231.0802,9677.0
2022-12-22 15:20:00,244.99,245.39,244.96,245.1,51231.0,231.1462,231.5236,231.1179,231.25,51231.0
2022-12-22 15:30:00,245.1,245.28,244.34,244.49,16151.0,231.25,231.4198,230.533,230.6745,16151.0
2022-12-22 15:40:00,244.48,244.7,244.29,244.7,9630.0,230.665,230.8726,230.4858,230.8726,9630.0
2022-12-22 15:50:00,244.78,245.56,244.78,245.49,38509.0,230.9481,231.684,230.9481,231.618,38509.0
2022-12-23 09:30:00,244.9,246.23,244.9,245.57,20789.0,231.0613,232.3162,231.0613,231.6934,20789.0
2022-12-23 09:40:00,245.11,246.8,245.11,246.29,24006.0,231.2594,232.8539,231.2594,232.3728,24006.0
2022-12-23 09:50:00,246.38,246.49,245.62,245.94,10092.0,232.4577,232.5615,231.7406,232.0425,10092.0
2022-12-23 10:00:00,246.07,246.93,245.51,246.22,12849.0,232.1652,232.9766,231.6368,232.3067,12849.0
2022-12-23 10:10:00,246.17,247.21,246.17,247.21,6338.0,232.2595,233.2408,232.2595,233.2408,6338.0
2022-12-23 10:20:00,247.37,247.69,247.24,247.24,10439.0,233.3917,233.6937,233.2691,233.2691,10439.0
2022-12-23 10:30:00,247.39,247.56,247.26,247.44,2966.0,233.4106,233.571,233.288,233.4578,2966.0
2022-12-23 10:40:00,247.46,247.46,246.84,246.84,3923.0,233.4766,233.4766,232.8917,232.8917,3923.0
2022-12-23 10:50:00,246.78,247.43,246.57,247.16,15701.0,232.8351,233.4483,232.6369,233.1936,15701.0
2022-12-23 11:00:00,246.65,246.82,246.49,246.82,2100.0,232.7124,232.8728,232.5615,232.8728,2100.0
2022-12-23 11:10:00,246.89,247.3,246.85,247.15,3219.0,232.9389,233.3257,232.9011,233.1842,3219.0
2022-12-23 11:20:00,247.03,247.21,246.76,246.84,4712.0,233.0709,233.2408,232.8162,232.8917,4712.0
2022-12-23 11:30:00,246.79,247.13,246.79,247.13,2874.0,232.8445,233.1653,232.8445,233.1653,2874.0
2022-12-23 11:40:00,247.24,247.33,247.14,247.3,2043.0,233.2691,233.354,233.1747,233.3257,2043.0
2022-12-23 11:50:00,247.44,247.51,247.11,247.29,2924.0,233.4578,233.5238,233.1464,233.3163,2924.0
2022-12-23 12:00:00,247.42,247.55,247.03,247.11,3650.0,233.4389,233.5616,233.0709,233.1464,3650.0
2022-12-23 12:10:00,247.11,247.36,247.04,247.21,2102.0,233.1464,233.3823,233.0804,233.2408,2102.0
2022-12-23 12:20:00,247.19,247.41,247.11,247.41,2209.0,233.2219,233.4295,233.1464,233.4295,2209.0
2022-12-23 12:30:00,247.18,247.58,247.17,247.38,2708.0,233.2125,233.5899,233.203,233.4012,2708.0
2022-12-23 12:40:00,247.37,247.37,246.89,247.06,2052.0,233.3917,233.3917,232.9389,233.0993,2052.0
2022-12-23 12:50:00,247.0,247.0,246.92,247.0,1476.0,233.0426,233.0426,232.9672,233.0426,1476.0
2022-12-23 13:00:00,247.08,247.12,246.81,247.12,1457.0,233.1181,233.1559,232.8634,233.1559,1457.0
2022-12-23 13:10:00,247.2,247.26,246.97,247.13,1961.0,233.2313,233.288,233.0143,233.1653,1961.0
2022-12-23 13:20:00,247.17,247.26,247.14,247.15,623.0,233.203,233.288,233.1747,233.1842,623.0
2022-12-23 13:30:00,247.3,247.39,247.23,247.28,3018.0,233.3257,233.4106,233.2596,233.3068,3018.0
2022-12-23 13:40:00,247.18,247.18,246.5,246.74,4128.0,233.2125,233.2125,232.5709,232.7973,4128.0
2022-12-23 13:50:00,246.83,246.83,246.59,246.59,2113.0,232.8822,232.8822,232.6558,232.6558,2113.0
2022-12-23 14:00:00,246.34,246.58,246.32,246.5,1506.0,232.4199,232.6464,232.4011,232.5709,1506.0
2022-12-23 14:10:00,246.47,247.15,246.41,247.12,7066.0,232.5426,233.1842,232.486,233.1559,7066.0
2022-12-23 14:20:00,247.2,247.49,247.07,247.45,4517.0,233.2313,233.505,233.1087,233.4672,4517.0
2022-12-23 14:30:00,247.47,247.82,247.43,247.71,11317.0,233.4861,233.8163,233.4483,233.7125,11317.0
2022-12-23 14:40:00,247.77,247.94,247.56,247.84,8269.0,233.7691,233.9295,233.571,233.8352,8269.0
2022-12-23 14:50:00,247.92,248.25,247.86,248.18,5771.0,233.9107,234.222,233.854,234.156,5771.0
2022-12-23 15:00:00,248.3,248.5,248.02,248.16,4985.0,234.2692,234.4579,234.005,234.1371,4985.0
2022-12-23 15:10:00,248.26,248.31,248.08,248.12,4648.0,234.2314,234.2786,234.0616,234.0994,4648.0
2022-12-23 15:20:00,248.16,248.16,247.73,247.81,12781.0,234.1371,234.1371,233.7314,233.8069,12781.0
2022-12-23 15:30:00,247.84,247.84,247.29,247.4,10591.0,233.8352,233.8352,233.3163,233.42,10591.0
2022-12-23 15:40:00,247.45,248.11,247.44,248.11,12606.0,233.4672,234.0899,233.4578,234.0899,12606.0
2022-12-23 15:50:00,247.95,247.95,247.15,247.57,40703.0,233.939,233.939,233.1842,233.5804,40703.0
2022-12-27 09:30:00,248.1,248.57,247.05,247.75,17254.0,234.0805,234.5239,233.0898,233.7503,17254.0
2022-12-27 09:40:00,247.78,248.26,247.0,247.34,6571.0,233.7786,234.2314,233.0426,233.3634,6571.0
2022-12-27 09:50:00,247.5,248.12,247.12,247.56,6454.0,233.5144,234.0994,233.1559,233.571,6454.0
2022-12-27 10:00:00,247.8,247.97,247.3,247.87,10969.0,233.7974,233.9578,233.3257,233.8635,10969.0
2022-12-27 10:10:00,247.87,248.65,247.51,248.65,4241.0,233.8635,234.5994,233.5238,234.5994,4241.0
2022-12-27 10:20:00,248.79,249.18,248.78,248.88,8478.0,234.7315,235.0995,234.7221,234.8164,8478.0
2022-12-27 10:30:00,248.9,249.2,248.87,249.2,3326.0,234.8353,235.1183,234.807,235.1183,3326.0
2022-12-27 10:40:00,249.09,249.49,248.98,249.18,8040.0,235.0145,235.3919,234.9108,235.0995,8040.0
2022-12-27 10:50:00,249.13,249.34,248.69,248.71,12366.0,235.0523,235.2504,234.6371,234.656,12366.0
2022-12-27 11:00:00,248.83,249.33,248.7,249.23,7463.0,234.7692,235.241,234.6466,235.1466,7463.0
2022-12-27 11:10:00,249.18,249.49,249.18,249.21,4755.0,235.0995,235.3919,235.0995,235.1278,4755.0
2022-12-27 11:20:00,249.15,249.23,248.99,249.14,13824.0,235.0712,235.1466,234.9202,235.0617,13824.0
2022-12-27 11:30:00,249.18,249.28,249.01,249.13,21629.0,235.0995,235.1938,234.9391,235.0523,21629.0
2022-12-27 11:40:00,249.1,249.24,249.05,249.15,16086.0,235.024,235.1561,234.9768,235.0712,16086.0
2022-12-27 11:50:00,249.15,249.24,248.98,249.12,13693.0,235.0712,235.1561,234.9108,235.0428,13693.0
2022-12-27 12:00:00,249.18,249.29,249.01,249.03,29534.0,235.0995,235.2032,234.9391,234.9579,29534.0
2022-12-27 12:10:00,249.05,249.85,249.05,249.65,12895.0,234.9768,235.7316,234.9768,235.5429,12895.0
2022-12-27 12:20:00,249.81,249.81,249.08,249.09,2442.0,235.6939,235.6939,235.0051,235.0145,2442.0
2022-12-27 12:30:00,249.22,249.33,249.01,249.32,3650.0,235.1372,235.241,234.9391,235.2315,3650.0
2022-12-27 12:40:00,249.27,249.27,248.85,249.06,4956.0,235.1844,235.1844,234.7881,234.9862,4956.0
2022-12-27 12:50:00,249.14,249.17,249.03,249.06,2306.0,235.0617,235.09,234.9579,234.9862,2306.0
2022-12-27 13:00:00,249.09,249.56,249.09,249.52,3573.0,235.0145,235.458,235.0145,235.4202,3573.0
2022-12-27 13:10:00,249.49,249.56,249.32,249.32,4045.0,235.3919,235.458,235.2315,235.2315,4045.0
2022-12-27 13:20:00,249.34,249.37,249.19,249.26,4340.0,235.2504,235.2787,235.1089,235.1749,4340.0
2022-12-27 13:30:00,249.32,249.47,249.06,249.2,5285.0,235.2315,235.3731,234.9862,235.1183,5285.0
2022-12-27 13:40:00,249.05,249.4,249.05,249.28,5291.0,234.9768,235.307,234.9768,235.1938,5291.0
2022-12-27 13:50:00,249.28,249.28,248.85,248.85,5498.0,235.1938,235.1938,234.7881,234.7881,5498.0
2022-12-27 14:00:00,248.86,249.17,248.86,248.94,3957.0,234.7975,235.09,234.7975,234.873,3957.0
2022-12-27 14:10:00,248.97,248.97,248.52,248.52,3556.0,234.9013,234.9013,234.4768,234.4768,3556.0
2022-12-27 14:20:00,248.53,248.53,248.26,248.31,3799.0,234.4862,234.4862,234.2314,234.2786,3799.0
2022-12-27 14:30:00,248.31,248.54,248.14,248.33,4816.0,234.2786,234.4956,234.1182,234.2975,4816.0
2022-12-27 14:40:00,248.39,248.66,248.17,248.66,5533.0,234.3541,234.6088,234.1465,234.6088,5533.0
2022-12-27 14:50:00,248.72,248.96,248.6,248.83,5491.0,234.6654,234.8919,234.5522,234.7692,5491.0
2022-12-27 15:00:00,248.84,249.31,248.78,249.21,4060.0,234.7787,235.2221,234.7221,235.1278,4060.0
2022-12-27 15:10:00,249.25,249.64,249.14,249.5,4022.0,235.1655,235.5335,235.0617,235.4014,4022.0
2022-12-27 15:20:00,249.47,249.67,249.31,249.67,6166.0,235.3731,235.5618,235.2221,235.5618,6166.0
2022-12-27 15:30:00,249.67,250.07,249.65,249.96,11281.0,235.5618,235.9392,235.5429,235.8354,11281.0
2022-12-27 15:40:00,249.94,249.97,249.69,249.84,12605.0,235.8165,235.8448,235.5806,235.7222,12605.0
2022-12-27 15:50:00,249.7,249.93,249.31,249.55,32883.0,235.5901,235.8071,235.2221,235.4485,32883.0
2022-12-28 09:30:00,249.73,250.41,249.1,249.69,21190.0,235.6184,236.26,235.024,235.5806,21190.0
2022-12-28 09:40:00,249.59,250.07,249.31,249.45,6293.0,235.4863,235.9392,235.2221,235.3542,6293.0
2022-12-28 09:50:00,249.16,249.19,248.27,248.75,7331.0,235.0806,235.1089,234.2409,234.6938,7331.0
2022-12-28 10:00:00,248.73,248.99,248.19,248.3,4767.0,234.6749,234.9202,234.1654,234.2692,4767.0
2022-12-28 10:10:00,248.3,248.6,248.03,248.05,7420.0,234.2692,234.5522,234.0144,234.0333,7420.0
2022-12-28 10:20:00,248.32,248.32,246.85,247.0,6112.0,234.2881,234.2881,232.9011,233.0426,6112.0
2022-12-28 10:30:00,246.93,247.51,246.93,247.51,4424.0,232.9766,233.5238,232.9766,233.5238,4424.0
2022-12-28 10:40:00,247.72,247.85,247.52,247.69,2756.0,233.722,233.8446,233.5333,233.6937,2756.0
2022-12-28 10:50:00,247.4,247.53,247.01,247.15,4294.0,233.42,233.5427,233.0521,233.1842,4294.0
2022-12-28 11:00:00,247.33,247.61,246.89,247.01,3650.0,233.354,233.6182,232.9389,233.0521,3650.0
2022-12-28 11:10:00,247.01,247.29,247.01,247.29,2626.0,233.0521,233.3163,233.0521,233.3163,2626.0
2022-12-28 11:20:00,247.55,247.76,247.35,247.35,3373.0,233.5616,233.7597,233.3729,233.3729,3373.0
2022-12-28 11:30:00,247.46,247.46,246.99,247.0,2500.0,233.4766,233.4766,233.0332,233.0426,2500.0
2022-12-28 11:40:00,247.09,247.41,247.09,247.22,3548.0,233.1276,233.4295,233.1276,233.2502,3548.0
2022-12-28 11:50:00,247.18,247.37,246.94,247.04,3356.0,233.2125,233.3917,232.986,233.0804,3356.0
2022-12-28 12:00:00,247.04,247.06,246.38,246.54,5080.0,233.0804,233.0993,232.4577,232.6086,5080.0
2022-12-28 12:10:00,246.54,246.55,246.08,246.08,5165.0,232.6086,232.6181,232.1746,232.1746,5165.0
2022-12-28 12:20:00,246.15,246.24,245.82,246.24,4502.0,232.2407,232.3256,231.9293,232.3256,4502.0
2022-12-28 12:30:00,246.37,246.63,246.25,246.31,4219.0,232.4482,232.6936,232.335,232.3916,4219.0
2022-12-28 12:40:00,246.32,246.97,246.2,246.97,3764.0,232.4011,233.0143,232.2878,233.0143,3764.0
2022-12-28 12:50:00,246.97,247.15,246.84,247.13,4829.0,233.0143,233.1842,232.8917,233.1653,4829.0
2022-12-28 13:00:00,247.04,247.46,247.02,247.36,4369.0,233.0804,233.4766,233.0615,233.3823,4369.0
2022-12-28 13:10:00,247.51,247.55,247.0,247.31,2330.0,233.5238,233.5616,233.0426,233.3351,2330.0
2022-12-28 13:20:00,247.21,247.21,246.97,247.12,3177.0,233.2408,233.2408,233.0143,233.1559,3177.0
2022-12-28 13:30:00,247.05,247.15,246.83,246.92,3708.0,233.0898,233.1842,232.8822,232.9672,3708.0
2022-12-28 13:40:00,246.86,247.11,246.59,246.97,5042.0,232.9106,233.1464,232.6558,233.0143,5042.0
2022-12-28 13:50:00,246.84,247.0,246.73,246.82,3114.0,232.8917,233.0426,232.7879,232.8728,3114.0
2022-12-28 14:00:00,246.74,247.06,246.53,246.53,5603.0,232.7973,233.0993,232.5992,232.5992,5603.0
2022-12-28 14:10:00,246.62,246.79,246.51,246.69,3922.0,232.6841,232.8445,232.5803,232.7502,3922.0
2022-12-28 14:20:00,246.78,246.91,246.52,246.77,4903.0,232.8351,232.9577,232.5898,232.8256,4903.0
2022-12-28 14:30:00,246.73,247.06,246.66,246.85,2777.0,232.7879,233.0993,232.7219,232.9011,2777.0
2022-12-28 14:40:00,246.87,247.35,246.86,247.24,4209.0,232.92,233.3729,232.9106,233.2691,4209.0
2022-12-28 14:50:00,247.17,247.23,246.63,246.74,6639.0,233.203,233.2596,232.6936,232.7973,6639.0
2022-12-28 15:00:00,246.74,246.78,246.18,246.36,6018.0,232.7973,232.8351,232.269,232.4388,6018.0
2022-12-28 15:10:00,246.36,246.38,245.76,245.81,6345.0,232.4388,232.4577,231.8727,231.9199,6345.0
2022-12-28 15:20:00,245.93,245.95,245.45,245.85,9157.0,232.0331,232.052,231.5802,231.9576,9157.0
2022-12-28 15:30:00,245.86,246.1,245.56,245.71,14088.0,231.9671,232.1935,231.684,231.8255,14088.0
2022-12-28 15:40:00,245.72,245.99,245.55,245.89,26076.0,231.835,232.0897,231.6746,231.9954,26076.0
2022-12-28 15:50:00,245.88,246.22,245.66,245.69,57343.0,231.9859,232.3067,231.7784,231.8067,57343.0
2022-12-29 09:30:00,247.24,247.6,246.16,247.24,16136.0,233.2691,233.6087,232.2501,233.2691,16136.0
2022-12-29 09:40:00,247.31,247.42,246.6,247.05,5725.0,233.3351,233.4389,232.6652,233.0898,5725.0
2022-12-29 09:50:00,247.13,247.24,246.55,246.83,8942.0,233.1653,233.2691,232.6181,232.8822,8942.0
2022-12-29 10:00:00,247.06,247.8,246.96,247.65,13307.0,233.0993,233.7974,233.0049,233.6559,13307.0
2022-12-29 10:10:00,247.66,248.0,247.48,248.0,17797.0,233.6653,233.9861,233.4955,233.9861,17797.0
2022-12-29 10:20:00,247.94,248.0,247.54,247.61,4027.0,233.9295,233.9861,233.5521,233.6182,4027.0
2022-12-29 10:30:00,247.61,248.27,247.52,248.27,6729.0,233.6182,234.2409,233.5333,234.2409,6729.0
2022-12-29 10:40:00,248.16,248.16,247.52,247.63,2648.0,234.1371,234.1371,233.5333,233.637,2648.0
2022-12-29 10:50:00,247.62,247.77,247.58,247.61,3691.0,233.6276,233.7691,233.5899,233.6182,3691.0
2022-12-29 11:00:00,247.56,247.57,247.23,247.23,2381.0,233.571,233.5804,233.2596,233.2596,2381.0
2022-12-29 11:10:00,247.12,247.12,246.9,246.98,2522.0,233.1559,233.1559,232.9483,233.0238,2522.0
2022-12-29 11:20:00,246.89,247.51,246.82,247.36,6376.0,232.9389,233.5238,232.8728,233.3823,6376.0
2022-12-29 11:30:00,247.49,247.99,247.42,247.7,4113.0,233.505,233.9767,233.4389,233.7031,4113.0
2022-12-29 11:40:00,247.71,248.19,247.64,248.13,7605.0,233.7125,234.1654,233.6465,234.1088,7605.0
2022-12-29 11:50:00,248.17,248.2,248.01,248.01,3376.0,234.1465,234.1748,233.9956,233.9956,3376.0
2022-12-29 12:00:00,248.0,248.55,247.95,248.44,9697.0,233.9861,234.5051,233.939,234.4013,9697.0
2022-12-29 12:10:00,248.41,248.62,248.41,248.53,2014.0,234.373,234.5711,234.373,234.4862,2014.0
2022-12-29 12:20:00,248.53,248.88,248.53,248.81,2355.0,234.4862,234.8164,234.4862,234.7504,2355.0
2022-12-29 12:30:00,248.84,249.05,248.51,248.59,2916.0,234.7787,234.9768,234.4673,234.5428,2916.0
2022-12-29 12:40:00,248.86,249.08,248.77,248.85,2822.0,234.7975,235.0051,234.7126,234.7881,2822.0
2022-12-29 12:50:00,249.02,249.3,249.02,249.3,3059.0,234.9485,235.2127,234.9485,235.2127,3059.0
2022-12-29 13:00:00,249.28,249.38,248.94,248.99,2669.0,235.1938,235.2882,234.873,234.9202,2669.0
2022-12-29 13:10:00,249.14,249.48,249.13,249.33,2925.0,235.0617,235.3825,235.0523,235.241,2925.0
2022-12-29 13:20:00,249.2,249.2,249.05,249.05,719.0,235.1183,235.1183,234.9768,234.9768,719.0
2022-12-29 13:30:00,248.98,249.02,248.71,248.9,3995.0,234.9108,234.9485,234.656,234.8353,3995.0
2022-12-29 13:40:00,248.96,249.21,248.91,248.98,3414.0,234.8919,235.1278,234.8447,234.9108,3414.0
2022-12-29 13:50:00,249.02,249.19,248.9,249.19,2650.0,234.9485,235.1089,234.8353,235.1089,2650.0
2022-12-29 14:00:00,249.18,249.35,249.1,249.1,2425.0,235.0995,235.2598,235.024,235.024,2425.0
2022-12-29 14:10:00,249.14,249.29,249.14,249.24,3004.0,235.0617,235.2032,235.0617,235.1561,3004.0
2022-12-29 14:20:00,249.15,249.19,249.02,249.02,2612.0,235.0712,235.1089,234.9485,234.9485,2612.0
2022-12-29 14:30:00,248.98,249.41,248.88,249.28,3424.0,234.9108,235.3165,234.8164,235.1938,3424.0
2022-12-29 14:40:00,249.32,249.46,249.27,249.31,3389.0,235.2315,235.3636,235.1844,235.2221,3389.0
2022-12-29 14:50:00,249.24,249.29,248.99,249.05,3842.0,235.1561,235.2032,234.9202,234.9768,3842.0
2022-12-29 15:00:00,248.97,248.97,248.66,248.67,7562.0,234.9013,234.9013,234.6088,234.6183,7562.0
2022-12-29 15:10:00,248.71,248.71,247.93,248.03,4437.0,234.656,234.656,233.9201,234.0144,4437.0
2022-12-29 15:20:00,247.97,248.33,247.88,248.21,5127.0,233.9578,234.2975,233.8729,234.1843,5127.0
2022-12-29 15:30:00,248.19,248.56,248.19,248.36,2780.0,234.1654,234.5145,234.1654,234.3258,2780.0
2022-12-29 15:40:00,248.44,248.87,248.38,248.8,13733.0,234.4013,234.807,234.3447,234.7409,13733.0
2022-12-29 15:50:00,248.86,248.98,248.14,248.19,31886.0,234.7975,234.9108,234.1182,234.1654,31886.0
2022-12-30 09:30:00,246.67,247.51,245.84,247.11,11334.0,232.7313,233.5238,231.9482,233.1464,11334.0
2022-12-30 09:40:00,246.95,246.96,245.32,245.32,3778.0,232.9955,233.0049,231.4576,231.4576,3778.0
2022-12-30 09:50:00,245.5,246.64,245.33,246.58,4960.0,231.6274,232.703,231.467,232.6464,4960.0
2022-12-30 10:00:00,246.76,246.94,246.44,246.73,5956.0,232.8162,232.986,232.5143,232.7879,5956.0
2022-12-30 10:10:00,246.75,247.36,246.75,247.28,14350.0,232.8068,233.3823,232.8068,233.3068,14350.0
2022-12-30 10:20:00,247.24,247.4,246.96,247.21,5799.0,233.2691,233.42,233.0049,233.2408,5799.0
2022-12-30 10:30:00,247.21,247.38,247.09,247.27,4328.0,233.2408,233.4012,233.1276,233.2974,4328.0
2022-12-30 10:40:00,247.2,247.61,247.02,247.56,5255.0,233.2313,233.6182,233.0615,233.571,5255.0
2022-12-30 10:50:00,247.56,247.69,246.92,247.2,6757.0,233.571,233.6937,232.9672,233.2313,6757.0
2022-12-30 11:00:00,246.94,247.14,246.78,246.81,3675.0,232.986,233.1747,232.8351,232.8634,3675.0
2022-12-30 11:10:00,246.81,246.96,246.43,246.43,2754.0,232.8634,233.0049,232.5049,232.5049,2754.0
2022-12-30 11:20:00,246.43,246.49,246.03,246.19,4066.0,232.5049,232.5615,232.1275,232.2784,4066.0
2022-12-30 11:30:00,246.23,246.7,246.17,246.34,4844.0,232.3162,232.7596,232.2595,232.4199,4844.0
2022-12-30 11:40:00,246.29,246.29,245.98,245.99,4241.0,232.3728,232.3728,232.0803,232.0897,4241.0
2022-12-30 11:50:00,246.12,246.61,245.97,246.59,4603.0,232.2124,232.6747,232.0708,232.6558,4603.0
2022-12-30 12:00:00,246.61,246.93,246.45,246.61,3801.0,232.6747,232.9766,232.5237,232.6747,3801.0
2022-12-30 12:10:00,246.66,246.66,246.27,246.52,3144.0,232.7219,232.7219,232.3539,232.5898,3144.0
2022-12-30 12:20:00,246.7,246.87,246.63,246.66,3673.0,232.7596,232.92,232.6936,232.7219,3673.0
2022-12-30 12:30:00,246.64,246.87,246.57,246.57,3512.0,232.703,232.92,232.6369,232.6369,3512.0
2022-12-30 12:40:00,246.6,246.6,246.37,246.37,2568.0,232.6652,232.6652,232.4482,232.4482,2568.0
2022-12-30 12:50:00,246.42,246.75,246.17,246.75,3756.0,232.4954,232.8068,232.2595,232.8068,3756.0
2022-12-30 13:00:00,246.66,246.67,246.45,246.46,2215.0,232.7219,232.7313,232.5237,232.5332,2215.0
2022-12-30 13:10:00,246.49,246.49,245.84,245.85,2412.0,232.5615,232.5615,231.9482,231.9576,2412.0
2022-12-30 13:20:00,245.72,245.72,244.94,245.15,4606.0,231.835,231.835,231.099,231.2972,4606.0
2022-12-30 13:30:00,245.21,245.72,245.17,245.19,5229.0,231.3538,231.835,231.3161,231.3349,5229.0
2022-12-30 13:40:00,245.18,245.49,245.02,245.16,3798.0,231.3255,231.618,231.1745,231.3066,3798.0
2022-12-30 13:50:00,245.06,245.1,244.9,244.9,3724.0,231.2123,231.25,231.0613,231.0613,3724.0
2022-12-30 14:00:00,244.85,244.88,244.28,244.4,4164.0,231.0141,231.0424,230.4763,230.5896,4164.0
2022-12-30 14:10:00,244.26,244.42,244.17,244.42,3622.0,230.4575,230.6084,230.3726,230.6084,3622.0
2022-12-30 14:20:00,244.45,244.45,244.21,244.4,3885.0,230.6367,230.6367,230.4103,230.5896,3885.0
2022-12-30 14:30:00,244.46,244.65,244.3,244.4,4489.0,230.6462,230.8254,230.4952,230.5896,4489.0
2022-12-30 14:40:00,244.37,244.37,244.13,244.13,7300.0,230.5613,230.5613,230.3348,230.3348,7300.0
2022-12-30 14:50:00,244.19,244.32,243.94,244.24,7448.0,230.3914,230.5141,230.1556,230.4386,7448.0
2022-12-30 15:00:00,244.24,244.62,244.24,244.62,4560.0,230.4386,230.7971,230.4386,230.7971,4560.0
2022-12-30 15:10:00,244.7,245.4,244.7,245.22,8193.0,230.8726,231.5331,230.8726,231.3632,8193.0
2022-12-30 15:20:00,245.24,245.41,244.73,244.75,9942.0,231.3821,231.5425,230.9009,230.9198,9942.0
2022-12-30 15:30:00,244.78,245.72,244.77,245.7,10370.0,230.9481,231.835,230.9387,231.8161,10370.0
2022-12-30 15:40:00,245.74,246.33,245.65,246.28,12008.0,231.8538,232.4105,231.7689,232.3633,12008.0
2022-12-30 15:50:00,246.49,246.67,245.93,246.33,43112.0,232.5615,232.7313,232.0331,232.4105,43112.0
2023-01-03 09:30:00,247.11,248.0,246.35,247.25,19402.0,233.1464,233.9861,232.4294,233.2785,19402.0
2023-01-03 09:40:00,247.46,248.3,246.88,247.32,15397.0,233.4766,234.2692,232.9294,233.3446,15397.0
2023-01-03 09:50:00,247.32,247.47,246.23,246.23,10441.0,233.3446,233.4861,232.3162,232.3162,10441.0
2023-01-03 10:00:00,246.69,247.43,246.69,247.22,6426.0,232.7502,233.4483,232.7502,233.2502,6426.0
2023-01-03 10:10:00,247.28,247.29,246.34,246.34,5706.0,233.3068,233.3163,232.4199,232.4199,5706.0
2023-01-03 10:20:00,246.16,246.46,245.96,246.35,13997.0,232.2501,232.5332,232.0614,232.4294,13997.0
2023-01-03 10:30:00,246.34,246.62,246.11,246.54,5316.0,232.4199,232.6841,232.2029,232.6086,5316.0
2023-01-03 10:40:00,246.58,246.95,246.5,246.51,6263.0,232.6464,232.9955,232.5709,232.5803,6263.0
2023-01-03 10:50:00,246.4,247.01,246.16,246.94,5445.0,232.4765,233.0521,232.2501,232.986,5445.0
2023-01-03 11:00:00,247.01,247.54,246.7,246.7,4165.0,233.0521,233.5521,232.7596,232.7596,4165.0
2023-01-03 11:10:00,246.6,246.6,245.44,245.9,2170.0,232.6652,232.6652,231.5708,232.0048,2170.0
2023-01-03 11:20:00,245.97,246.19,245.74,245.86,4538.0,232.0708,232.2784,231.8538,231.9671,4538.0
2023-01-03 11:30:00,245.79,245.79,245.26,245.27,4487.0,231.901,231.901,231.401,231.4104,4487.0
2023-01-03 11:40:00,245.31,245.41,245.11,245.23,2957.0,231.4481,231.5425,231.2594,231.3727,2957.0
2023-01-03 11:50:00,245.21,245.47,245.11,245.47,3747.0,231.3538,231.5991,231.2594,231.5991,3747.0
2023-01-03 12:00:00,245.5,245.96,245.27,245.96,3792.0,231.6274,232.0614,231.4104,232.0614,3792.0
2023-01-03 12:10:00,245.93,246.35,245.8,246.3,12041.0,232.0331,232.4294,231.9105,232.3822,12041.0
2023-01-03 12:20:00,246.2,246.2,245.46,245.74,6474.0,232.2878,232.2878,231.5897,231.8538,6474.0
2023-01-03 12:30:00,245.82,246.73,245.82,246.42,3831.0,231.9293,232.7879,231.9293,232.4954,3831.0
2023-01-03 12:40:00,246.31,246.31,245.14,245.15,4909.0,232.3916,232.3916,231.2877,231.2972,4909.0
2023-01-03 12:50:00,245.25,245.59,245.04,245.4,7714.0,231.3915,231.7123,231.1934,231.5331,7714.0
2023-01-03 13:00:00,245.44,245.92,245.3,245.88,5520.0,231.5708,232.0237,231.4387,231.9859,5520.0
2023-01-03 13:10:00,245.84,246.35,245.8,246.07,12539.0,231.9482,232.4294,231.9105,232.1652,12539.0
2023-01-03 13:20:00,246.03,247.03,246.03,246.93,9273.0,232.1275,233.0709,232.1275,232.9766,9273.0
2023-01-03 13:30:00,246.92,246.92,246.24,246.26,17953.0,232.9672,232.9672,232.3256,232.3445,17953.0
2023-01-03 13:40:00,246.26,246.54,246.08,246.13,10138.0,232.3445,232.6086,232.1746,232.2218,10138.0
2023-01-03 13:50:00,246.04,246.47,246.04,246.39,5490.0,232.1369,232.5426,232.1369,232.4671,5490.0
2023-01-03 14:00:00,246.48,246.59,245.86,245.93,6659.0,232.552,232.6558,231.9671,232.0331,6659.0
2023-01-03 14:10:00,245.89,246.18,245.8,245.93,6823.0,231.9954,232.269,231.9105,232.0331,6823.0
2023-01-03 14:20:00,245.93,245.98,245.4,245.5,5767.0,232.0331,232.0803,231.5331,231.6274,5767.0
2023-01-03 14:30:00,245.5,245.5,244.7,244.75,7949.0,231.6274,231.6274,230.8726,230.9198,7949.0
2023-01-03 14:40:00,244.79,246.55,244.75,246.33,9469.0,230.9575,232.6181,230.9198,232.4105,9469.0
2023-01-03 14:50:00,246.36,246.41,245.95,246.25,5845.0,232.4388,232.486,232.052,232.335,5845.0
2023-01-03 15:00:00,246.26,246.62,246.26,246.43,7018.0,232.3445,232.6841,232.3445,232.5049,7018.0
2023-01-03 15:10:00,246.42,247.03,246.42,246.8,8791.0,232.4954,233.0709,232.4954,232.8539,8791.0
2023-01-03 15:20:00,246.76,246.79,246.18,246.79,8533.0,232.8162,232.8445,232.269,232.8445,8533.0
2023-01-03 15:30:00,246.78,247.28,246.72,246.86,24885.0,232.8351,233.3068,232.7785,232.9106,24885.0
2023-01-03 15:40:00,246.87,247.55,246.79,247.43,25961.0,232.92,233.5616,232.8445,233.4483,25961.0
2023-01-03 15:50:00,247.35,247.93,247.19,247.57,74156.0,233.3729,233.9201,233.2219,233.5804,74156.0
2023-01-04 09:30:00,246.52,249.09,246.23,247.59,25732.0,232.5898,235.0145,232.3162,233.5993,25732.0
2023-01-04 09:40:00,247.59,248.86,247.47,247.7,17275.0,233.5993,234.7975,233.4861,233.7031,17275.0
2023-01-04 09:50:00,247.63,248.76,247.63,248.67,10837.0,233.637,234.7032,233.637,234.6183,10837.0
2023-01-04 10:00:00,248.52,249.47,247.37,247.75,13752.0,234.4768,235.3731,233.3917,233.7503,13752.0
2023-01-04 10:10:00,247.5,247.67,247.16,247.55,12607.0,233.5144,233.6748,233.1936,233.5616,12607.0
2023-01-04 10:20:00,247.47,247.9,247.29,247.9,5891.0,233.4861,233.8918,233.3163,233.8918,5891.0
2023-01-04 10:30:00,247.93,247.93,247.22,247.33,6494.0,233.9201,233.9201,233.2502,233.354,6494.0
2023-01-04 10:40:00,247.43,248.23,247.19,248.01,5806.0,233.4483,234.2031,233.2219,233.9956,5806.0
2023-01-04 10:50:00,248.14,248.23,247.9,248.14,5623.0,234.1182,234.2031,233.8918,234.1182,5623.0
2023-01-04 11:00:00,248.31,248.33,247.68,248.02,6346.0,234.2786,234.2975,233.6842,234.005,6346.0
2023-01-04 11:10:00,248.33,248.5,248.12,248.26,8247.0,234.2975,234.4579,234.0994,234.2314,8247.0
2023-01-04 11:20:00,248.21,248.35,247.75,248.15,7901.0,234.1843,234.3164,233.7503,234.1277,7901.0
2023-01-04 11:30:00,248.25,249.45,248.25,249.32,12859.0,234.222,235.3542,234.222,235.2315,12859.0
2023-01-04 11:40:00,249.4,249.85,249.27,249.75,3974.0,235.307,235.7316,235.1844,235.6372,3974.0
2023-01-04 11:50:00,249.66,250.33,249.62,250.13,6029.0,235.5523,236.1845,235.5146,235.9958,6029.0
2023-01-04 12:00:00,250.29,250.6,249.73,249.75,11102.0,236.1467,236.4392,235.6184,235.6372,11102.0
2023-01-04 12:10:00,249.74,250.31,249.59,250.21,9000.0,235.6278,236.1656,235.4863,236.0713,9000.0
2023-01-04 12:20:00,250.29,250.45,250.05,250.15,10000.0,236.1467,236.2977,235.9203,236.0146,10000.0
2023-01-04 12:30:00,250.12,250.66,250.01,250.49,6357.0,235.9863,236.4958,235.8826,236.3354,6357.0
2023-01-04 12:40:00,250.51,250.72,250.36,250.59,6976.0,236.3543,236.5524,236.2128,236.4298,6976.0
2023-01-04 12:50:00,250.59,250.64,250.21,250.27,7389.0,236.4298,236.477,236.0713,236.1279,7389.0
2023-01-04 13:00:00,250.27,250.27,249.7,249.91,9359.0,236.1279,236.1279,235.5901,235.7882,9359.0
2023-01-04 13:10:00,250.04,250.65,250.01,250.65,5314.0,235.9109,236.4864,235.8826,236.4864,5314.0
2023-01-04 13:20:00,250.71,250.72,250.5,250.63,7713.0,236.543,236.5524,236.3449,236.4675,7713.0
2023-01-04 13:30:00,250.75,251.35,250.74,251.34,7301.0,236.5807,237.1468,236.5713,237.1374,7301.0
2023-01-04 13:40:00,251.29,251.34,250.94,251.22,8215.0,237.0902,237.1374,236.76,237.0242,8215.0
2023-01-04 13:50:00,251.16,251.31,250.56,250.56,7246.0,236.9676,237.1091,236.4015,236.4015,7246.0
2023-01-04 14:00:00,250.53,251.17,249.63,250.36,9466.0,236.3732,236.977,235.524,236.2128,9466.0
2023-01-04 14:10:00,250.37,251.5,250.13,251.5,9749.0,236.2222,237.2884,235.9958,237.2884,9749.0
2023-01-04 14:20:00,251.31,251.33,249.42,249.56,6725.0,237.1091,237.128,235.3259,235.458,6725.0
2023-01-04 14:30:00,249.42,250.11,249.42,249.99,7136.0,235.3259,235.9769,235.3259,235.8637,7136.0
2023-01-04 14:40:00,249.99,250.32,249.81,250.17,11449.0,235.8637,236.175,235.6939,236.0335,11449.0
2023-01-04 14:50:00,250.13,250.6,249.92,250.54,11969.0,235.9958,236.4392,235.7976,236.3826,11969.0
2023-01-04 15:00:00,250.64,251.15,250.52,250.87,9860.0,236.477,236.9581,236.3637,236.694,9860.0
2023-01-04 15:10:00,250.79,250.92,250.57,250.71,7593.0,236.6185,236.7411,236.4109,236.543,7593.0
2023-01-04 15:20:00,250.65,250.84,249.92,249.95,12965.0,236.4864,236.6657,235.7976,235.8259,12965.0
2023-01-04 15:30:00,249.89,250.14,249.28,249.56,13575.0,235.7693,236.0052,235.1938,235.458,13575.0
2023-01-04 15:40:00,249.57,249.67,249.02,249.67,30519.0,235.4674,235.5618,234.9485,235.5618,30519.0
2023-01-04 15:50:00,249.77,251.08,249.76,250.86,74441.0,235.6561,236.8921,235.6467,236.6845,74441.0
2023-01-05 09:30:00,249.36,250.95,248.22,249.24,13504.0,235.2693,236.7694,234.1937,235.1561,13504.0
2023-01-05 09:40:00,248.71,249.35,247.7,248.17,6545.0,234.656,235.2598,233.7031,234.1465,6545.0
2023-01-05 09:50:00,248.42,249.06,248.14,248.61,11908.0,234.3824,234.9862,234.1182,234.5617,11908.0
2023-01-05 10:00:00,248.77,249.28,248.09,248.86,12810.0,234.7126,235.1938,234.071,234.7975,12810.0
2023-01-05 10:10:00,248.73,248.89,248.2,248.54,5237.0,234.6749,234.8258,234.1748,234.4956,5237.0
2023-01-05 10:20:00,248.61,248.7,248.1,248.52,7259.0,234.5617,234.6466,234.0805,234.4768,7259.0
2023-01-05 10:30:00,248.91,248.99,247.92,248.41,5473.0,234.8447,234.9202,233.9107,234.373,5473.0
2023-01-05 10:40:00,248.37,248.55,247.95,248.46,5087.0,234.3352,234.5051,233.939,234.4201,5087.0
2023-01-05 10:50:00,248.31,248.31,247.35,247.55,7668.0,234.2786,234.2786,233.3729,233.5616,7668.0
2023-01-05 11:00:00,247.55,248.26,247.28,248.26,6456.0,233.5616,234.2314,233.3068,234.2314,6456.0
2023-01-05 11:10:00,248.25,248.32,247.74,247.75,7451.0,234.222,234.2881,233.7408,233.7503,7451.0
2023-01-05 11:20:00,247.58,247.58,247.2,247.38,2329.0,233.5899,233.5899,233.2313,233.4012,2329.0
2023-01-05 11:30:00,247.43,247.92,247.37,247.37,4765.0,233.4483,233.9107,233.3917,233.3917,4765.0
2023-01-05 11:40:00,247.24,247.49,247.18,247.4,4354.0,233.2691,233.505,233.2125,233.42,4354.0
2023-01-05 11:50:00,247.4,247.4,246.9,247.16,5453.0,233.42,233.42,232.9483,233.1936,5453.0
2023-01-05 12:00:00,247.13,247.74,246.96,247.69,4640.0,233.1653,233.7408,233.0049,233.6937,4640.0
2023-01-05 12:10:00,247.67,247.74,247.07,247.3,4650.0,233.6748,233.7408,233.1087,233.3257,4650.0
2023-01-05 12:20:00,247.23,247.9,247.23,247.69,4524.0,233.2596,233.8918,233.2596,233.6937,4524.0
2023-01-05 12:30:00,247.66,248.2,247.66,247.83,4299.0,233.6653,234.1748,233.6653,233.8257,4299.0
2023-01-05 12:40:00,247.7,247.84,247.55,247.56,2952.0,233.7031,233.8352,233.5616,233.571,2952.0
2023-01-05 12:50:00,247.46,247.47,247.12,247.47,9663.0,233.4766,233.4861,233.1559,233.4861,9663.0
2023-01-05 13:00:00,247.4,247.47,247.22,247.47,3975.0,233.42,233.4861,233.2502,233.4861,3975.0
2023-01-05 13:10:00,247.47,247.49,247.04,247.04,2737.0,233.4861,233.505,233.0804,233.0804,2737.0
2023-01-05 13:20:00,247.16,248.83,247.16,248.46,7200.0,233.1936,234.7692,233.1936,234.4201,7200.0
2023-01-05 13:30:00,248.37,248.78,248.25,248.3,2500.0,234.3352,234.7221,234.222,234.2692,2500.0
2023-01-05 13:40:00,248.31,248.46,248.14,248.35,6630.0,234.2786,234.4201,234.1182,234.3164,6630.0
2023-01-05 13:50:00,248.28,248.65,248.16,248.3,4500.0,234.2503,234.5994,234.1371,234.2692,4500.0
2023-01-05 14:00:00,248.36,248.71,248.36,248.64,5511.0,234.3258,234.656,234.3258,234.59,5511.0
2023-01-05 14:10:00,248.64,248.79,248.42,248.52,6060.0,234.59,234.7315,234.3824,234.4768,6060.0
2023-01-05 14:20:00,248.52,248.54,248.19,248.32,5736.0,234.4768,234.4956,234.1654,234.2881,5736.0
2023-01-05 14:30:00,248.49,249.56,248.44,249.28,5641.0,234.4484,235.458,234.4013,235.1938,5641.0
2023-01-05 14:40:00,249.27,249.43,249.16,249.33,4528.0,235.1844,235.3353,235.0806,235.241,4528.0
2023-01-05 14:50:00,249.39,249.39,249.01,249.01,6341.0,235.2976,235.2976,234.9391,234.9391,6341.0
2023-01-05 15:00:00,248.92,248.93,248.4,248.5,5143.0,234.8541,234.8636,234.3635,234.4579,5143.0
2023-01-05 15:10:00,248.39,248.49,247.88,247.91,14639.0,234.3541,234.4484,233.8729,233.9012,14639.0
2023-01-05 15:20:00,247.91,248.01,247.41,247.59,9570.0,233.9012,233.9956,233.4295,233.5993,9570.0
2023-01-05 15:30:00,247.53,247.82,247.05,247.55,14192.0,233.5427,233.8163,233.0898,233.5616,14192.0
2023-01-05 15:40:00,247.58,247.59,246.85,247.07,21474.0,233.5899,233.5993,232.9011,233.1087,21474.0
2023-01-05 15:50:00,247.07,247.53,246.79,247.51,74480.0,233.1087,233.5427,232.8445,233.5238,74480.0
2023-01-06 09:30:00,250.43,250.79,249.32,249.79,32474.0,236.2788,236.6185,235.2315,235.675,32474.0
2023-01-06 09:40:00,249.86,250.02,248.55,248.89,10139.0,235.741,235.892,234.5051,234.8258,10139.0
2023-01-06 09:50:00,249.0,250.33,248.84,250.33,37616.0,234.9296,236.1845,234.7787,236.1845,37616.0
2023-01-06 10:00:00,250.51,252.7,250.51,252.33,11907.0,236.3543,238.4205,236.3543,238.0715,11907.0
2023-01-06 10:10:00,252.36,253.23,252.21,252.9,7712.0,238.0998,238.9206,237.9582,238.6092,7712.0
2023-01-06 10:20:00,252.91,253.17,252.43,252.64,7563.0,238.6187,238.864,238.1658,238.3639,7563.0
2023-01-06 10:30:00,252.74,254.85,252.7,254.85,14802.0,238.4583,240.4491,238.4205,240.4491,14802.0
2023-01-06 10:40:00,254.89,254.96,253.91,254.86,11342.0,240.4868,240.5528,239.5622,240.4585,11342.0
2023-01-06 10:50:00,255.0,255.63,254.94,255.11,18878.0,240.5906,241.185,240.534,240.6944,18878.0
2023-01-06 11:00:00,255.24,255.61,255.13,255.3,6348.0,240.817,241.1661,240.7132,240.8736,6348.0
2023-01-06 11:10:00,255.37,255.37,255.03,255.15,4806.0,240.9397,240.9397,240.6189,240.7321,4806.0
2023-01-06 11:20:00,255.26,255.27,254.53,254.82,4295.0,240.8359,240.8453,240.1471,240.4208,4295.0
2023-01-06 11:30:00,254.8,255.03,254.68,254.89,4779.0,240.4019,240.6189,240.2887,240.4868,4779.0
2023-01-06 11:40:00,254.89,254.94,254.69,254.84,5348.0,240.4868,240.534,240.2981,240.4396,5348.0
2023-01-06 11:50:00,254.84,255.12,254.73,254.73,6803.0,240.4396,240.7038,240.3358,240.3358,6803.0
2023-01-06 12:00:00,254.74,254.88,254.48,254.48,2758.0,240.3453,240.4774,240.1,240.1,2758.0
2023-01-06 12:10:00,254.48,254.7,254.18,254.58,3428.0,240.1,240.3075,239.8169,240.1943,3428.0
2023-01-06 12:20:00,254.55,254.55,254.15,254.23,3707.0,240.166,240.166,239.7886,239.8641,3707.0
2023-01-06 12:30:00,254.23,254.24,253.78,253.92,6636.0,239.8641,239.8735,239.4395,239.5716,6636.0
2023-01-06 12:40:00,253.88,253.88,253.43,253.67,18148.0,239.5339,239.5339,239.1093,239.3357,18148.0
2023-01-06 12:50:00,253.67,253.7,253.27,253.36,4663.0,239.3357,239.364,238.9583,239.0433,4663.0
2023-01-06 13:00:00,253.66,253.82,253.34,253.66,3271.0,239.3263,239.4773,239.0244,239.3263,3271.0
2023-01-06 13:10:00,253.66,254.03,253.65,253.71,3586.0,239.3263,239.6754,239.3169,239.3735,3586.0
2023-01-06 13:20:00,253.68,254.15,253.65,253.98,2809.0,239.3452,239.7886,239.3169,239.6282,2809.0
2023-01-06 13:30:00,254.08,254.33,253.95,254.05,5021.0,239.7226,239.9584,239.5999,239.6943,5021.0
2023-01-06 13:40:00,254.21,254.33,254.07,254.09,4286.0,239.8452,239.9584,239.7131,239.732,4286.0
2023-01-06 13:50:00,254.05,254.52,254.04,254.52,2272.0,239.6943,240.1377,239.6848,240.1377,2272.0
2023-01-06 14:00:00,254.51,255.0,254.48,255.0,5280.0,240.1283,240.5906,240.1,240.5906,5280.0
2023-01-06 14:10:00,255.01,255.3,254.93,255.3,5388.0,240.6,240.8736,240.5245,240.8736,5388.0
2023-01-06 14:20:00,255.41,255.53,255.31,255.32,5926.0,240.9774,241.0906,240.8831,240.8925,5926.0
2023-01-06 14:30:00,255.28,255.92,255.28,255.79,4169.0,240.8548,241.4586,240.8548,241.3359,4169.0
2023-01-06 14:40:00,255.69,255.8,255.36,255.71,4675.0,241.2416,241.3454,240.9302,241.2605,4675.0
2023-01-06 14:50:00,255.85,256.17,255.77,256.15,7908.0,241.3926,241.6945,241.3171,241.6756,7908.0
2023-01-06 15:00:00,256.09,256.49,256.08,256.38,8493.0,241.619,241.9964,241.6096,241.8926,8493.0
2023-01-06 15:10:00,256.48,256.6,256.19,256.19,8267.0,241.987,242.1002,241.7133,241.7133,8267.0
2023-01-06 15:20:00,256.2,256.29,255.89,256.07,9962.0,241.7228,241.8077,241.4303,241.6001,9962.0
2023-01-06 15:30:00,256.08,256.4,255.76,255.91,12193.0,241.6096,241.9115,241.3076,241.4492,12193.0
2023-01-06 15:40:00,256.0,256.29,255.9,256.01,22226.0,241.5341,241.8077,241.4397,241.5435,22226.0
2023-01-06 15:50:00,256.04,256.04,255.24,255.71,65565.0,241.5718,241.5718,240.817,241.2605,65565.0
2023-01-09 09:30:00,256.49,256.49,254.63,255.08,15406.0,241.9964,241.9964,240.2415,240.6661,15406.0
2023-01-09 09:40:00,255.15,256.27,255.15,256.2,7660.0,240.7321,241.7888,240.7321,241.7228,7660.0
2023-01-09 09:50:00,256.51,257.49,256.12,257.39,10920.0,242.0153,242.9399,241.6473,242.8455,10920.0
2023-01-09 10:00:00,257.28,257.29,256.09,256.09,14918.0,242.7417,242.7512,241.619,241.619,14918.0
2023-01-09 10:10:00,256.13,256.25,255.53,255.97,10407.0,241.6567,241.7699,241.0906,241.5058,10407.0
2023-01-09 10:20:00,255.95,256.04,255.41,255.41,9725.0,241.4869,241.5718,240.9774,240.9774,9725.0
2023-01-09 10:30:00,255.35,256.17,255.21,256.05,9590.0,240.9208,241.6945,240.7887,241.5812,9590.0
2023-01-09 10:40:00,256.21,257.0,255.97,257.0,9792.0,241.7322,242.4776,241.5058,242.4776,9792.0
2023-01-09 10:50:00,256.9,257.12,256.64,256.73,7774.0,242.3832,242.5908,242.1379,242.2228,7774.0
2023-01-09 11:00:00,256.81,257.4,256.63,257.1,11642.0,242.2983,242.855,242.1285,242.5719,11642.0
2023-01-09 11:10:00,257.03,257.15,256.78,256.81,9598.0,242.5059,242.6191,242.27,242.2983,9598.0
2023-01-09 11:20:00,256.91,257.5,256.83,256.83,9424.0,242.3927,242.9493,242.3172,242.3172,9424.0
2023-01-09 11:30:00,256.9,257.05,256.07,256.26,12407.0,242.3832,242.5247,241.6001,241.7794,12407.0
2023-01-09 11:40:00,256.31,256.77,256.13,256.43,15846.0,241.8266,242.2606,241.6567,241.9398,15846.0
2023-01-09 11:50:00,256.56,257.15,256.38,256.88,23145.0,242.0624,242.6191,241.8926,242.3643,23145.0
2023-01-09 12:00:00,256.8,256.8,256.29,256.34,12619.0,242.2889,242.2889,241.8077,241.8549,12619.0
2023-01-09 12:10:00,256.48,256.69,256.07,256.37,10646.0,241.987,242.1851,241.6001,241.8832,10646.0
2023-01-09 12:20:00,256.38,256.8,256.31,256.7,11691.0,241.8926,242.2889,241.8266,242.1945,11691.0
2023-01-09 12:30:00,256.66,257.22,256.19,256.38,15570.0,242.1568,242.6851,241.7133,241.8926,15570.0
2023-01-09 12:40:00,256.47,257.05,256.39,256.81,5740.0,241.9775,242.5247,241.902,242.2983,5740.0
2023-01-09 12:50:00,256.87,257.09,256.78,257.09,2741.0,242.3549,242.5625,242.27,242.5625,2741.0
2023-01-09 13:00:00,257.07,257.07,256.65,256.73,3909.0,242.5436,242.5436,242.1473,242.2228,3909.0
2023-01-09 13:10:00,256.66,256.97,256.44,256.82,4928.0,242.1568,242.4493,241.9492,242.3077,4928.0
2023-01-09 13:20:00,256.83,257.08,256.67,256.89,5853.0,242.3172,242.553,242.1662,242.3738,5853.0
2023-01-09 13:30:00,256.89,256.99,255.77,255.96,6839.0,242.3738,242.4681,241.3171,241.4963,6839.0
2023-01-09 13:40:00,255.97,255.98,255.25,255.63,9396.0,241.5058,241.5152,240.8265,241.185,9396.0
2023-01-09 13:50:00,255.51,255.7,255.38,255.6,11803.0,241.0718,241.251,240.9491,241.1567,11803.0
2023-01-09 14:00:00,255.68,255.89,254.68,255.12,12588.0,241.2322,241.4303,240.2887,240.7038,12588.0
2023-01-09 14:10:00,255.18,255.52,255.11,255.21,3853.0,240.7604,241.0812,240.6944,240.7887,3853.0
2023-01-09 14:20:00,255.3,255.63,255.28,255.34,9908.0,240.8736,241.185,240.8548,240.9114,9908.0
2023-01-09 14:30:00,255.15,255.44,254.76,254.76,6492.0,240.7321,241.0057,240.3641,240.3641,6492.0
2023-01-09 14:40:00,254.86,255.02,254.55,254.76,8226.0,240.4585,240.6095,240.166,240.3641,8226.0
2023-01-09 14:50:00,254.64,254.68,253.82,253.82,6712.0,240.2509,240.2887,239.4773,239.4773,6712.0
2023-01-09 15:00:00,253.76,253.97,253.56,253.79,14583.0,239.4207,239.6188,239.232,239.449,14583.0
2023-01-09 15:10:00,253.9,253.9,253.03,253.41,13597.0,239.5527,239.5527,238.7319,239.0904,13597.0
2023-01-09 15:20:00,253.37,253.68,253.13,253.33,10994.0,239.0527,239.3452,238.8263,239.0149,10994.0
2023-01-09 15:30:00,253.29,253.54,253.03,253.3,13478.0,238.9772,239.2131,238.7319,238.9866,13478.0
2023-01-09 15:40:00,253.28,253.95,253.14,253.83,39628.0,238.9678,239.5999,238.8357,239.4867,39628.0
2023-01-09 15:50:00,253.87,254.51,253.72,254.2,77851.0,239.5244,240.1283,239.3829,239.8358,77851.0
2023-01-10 09:30:00,254.11,254.25,253.64,253.71,9747.0,239.7509,239.883,239.3074,239.3735,9747.0
2023-01-10 09:40:00,253.84,254.37,253.07,253.29,7983.0,239.4961,239.9962,238.7696,238.9772,7983.0
2023-01-10 09:50:00,253.09,253.91,252.9,253.42,5847.0,238.7885,239.5622,238.6092,239.0999,5847.0
2023-01-10 10:00:00,253.42,253.82,252.8,252.8,5422.0,239.0999,239.4773,238.5149,238.5149,5422.0
2023-01-10 10:10:00,252.83,253.47,252.48,253.3,8025.0,238.5432,239.147,238.213,238.9866,8025.0
2023-01-10 10:20:00,252.7,252.75,251.93,252.14,8741.0,238.4205,238.4677,237.6941,237.8922,8741.0
2023-01-10 10:30:00,252.2,252.2,251.17,251.3,7213.0,237.9488,237.9488,236.977,237.0997,7213.0
2023-01-10 10:40:00,251.3,252.56,251.13,252.53,8209.0,237.0997,238.2885,236.9393,238.2602,8209.0
2023-01-10 10:50:00,252.62,253.1,252.49,253.05,11890.0,238.3451,238.7979,238.2224,238.7508,11890.0
2023-01-10 11:00:00,253.15,253.51,253.07,253.35,3653.0,238.8451,239.1848,238.7696,239.0338,3653.0
2023-01-10 11:10:00,253.45,253.68,253.31,253.49,5956.0,239.1282,239.3452,238.9961,239.1659,5956.0
2023-01-10 11:20:00,253.61,253.63,252.96,253.13,7902.0,239.2791,239.298,238.6659,238.8263,7902.0
2023-01-10 11:30:00,253.25,253.38,252.95,253.01,3908.0,238.9395,239.0621,238.6564,238.713,3908.0
2023-01-10 11:40:00,253.04,253.29,253.01,253.27,3876.0,238.7413,238.9772,238.713,238.9583,3876.0
2023-01-10 11:50:00,253.36,253.52,253.12,253.12,3141.0,239.0433,239.1942,238.8168,238.8168,3141.0
2023-01-10 12:00:00,253.1,253.1,252.59,252.63,6532.0,238.7979,238.7979,238.3168,238.3545,6532.0
2023-01-10 12:10:00,252.6,252.76,252.23,252.26,2970.0,238.3262,238.4772,237.9771,238.0054,2970.0
2023-01-10 12:20:00,252.19,252.55,252.05,252.34,2974.0,237.9394,238.279,237.8073,238.0809,2974.0
2023-01-10 12:30:00,252.55,252.83,252.46,252.79,3213.0,238.279,238.5432,238.1941,238.5055,3213.0
2023-01-10 12:40:00,252.91,253.11,252.79,252.98,1903.0,238.6187,238.8074,238.5055,238.6847,1903.0
2023-01-10 12:50:00,253.13,253.15,252.75,252.93,6310.0,238.8263,238.8451,238.4677,238.6376,6310.0
2023-01-10 13:00:00,252.74,253.08,252.66,252.9,2717.0,238.4583,238.7791,238.3828,238.6092,2717.0
2023-01-10 13:10:00,252.87,253.04,252.64,252.68,3158.0,238.5809,238.7413,238.3639,238.4017,3158.0
2023-01-10 13:20:00,252.7,253.01,252.59,253.0,2766.0,238.4205,238.713,238.3168,238.7036,2766.0
2023-01-10 13:30:00,253.09,253.69,253.05,253.45,3754.0,238.7885,239.3546,238.7508,239.1282,3754.0
2023-01-10 13:40:00,253.41,253.74,253.41,253.49,4500.0,239.0904,239.4018,239.0904,239.1659,4500.0
2023-01-10 13:50:00,253.52,253.64,253.35,253.64,3339.0,239.1942,239.3074,239.0338,239.3074,3339.0
2023-01-10 14:00:00,253.87,253.92,253.6,253.74,3773.0,239.5244,239.5716,239.2697,239.4018,3773.0
2023-01-10 14:10:00,253.92,254.08,253.77,253.99,2781.0,239.5716,239.7226,239.4301,239.6377,2781.0
2023-01-10 14:20:00,254.18,254.23,253.76,253.98,3481.0,239.8169,239.8641,239.4207,239.6282,3481.0
2023-01-10 14:30:00,253.99,254.6,253.96,254.59,11499.0,239.6377,240.2132,239.6094,240.2038,11499.0
2023-01-10 14:40:00,254.59,254.59,254.27,254.5,12216.0,240.2038,240.2038,239.9018,240.1188,12216.0
2023-01-10 14:50:00,254.6,254.69,254.27,254.27,6906.0,240.2132,240.2981,239.9018,239.9018,6906.0
2023-01-10 15:00:00,254.2,254.21,253.53,253.93,5913.0,239.8358,239.8452,239.2036,239.581,5913.0
2023-01-10 15:10:00,253.82,254.49,253.77,254.34,12137.0,239.4773,240.1094,239.4301,239.9679,12137.0
2023-01-10 15:20:00,254.07,254.19,253.95,254.03,6804.0,239.7131,239.8264,239.5999,239.6754,6804.0
2023-01-10 15:30:00,253.99,254.31,253.89,254.2,8903.0,239.6377,239.9396,239.5433,239.8358,8903.0
2023-01-10 15:40:00,254.24,254.46,254.04,254.31,9386.0,239.8735,240.0811,239.6848,239.9396,9386.0
2023-01-10 15:50:00,254.35,254.86,254.31,254.61,59251.0,239.9773,240.4585,239.9396,240.2226,59251.0
2023-01-11 09:30:00,256.28,256.28,254.64,254.64,18708.0,241.7983,241.7983,240.2509,240.2509,18708.0
2023-01-11 09:40:00,254.86,256.05,254.86,255.47,11592.0,240.4585,241.5812,240.4585,241.034,11592.0
2023-01-11 09:50:00,255.09,255.38,254.08,254.33,7968.0,240.6755,240.9491,239.7226,239.9584,7968.0
2023-01-11 10:00:00,254.33,254.45,253.89,254.04,10277.0,239.9584,240.0717,239.5433,239.6848,10277.0
2023-01-11 10:10:00,254.44,254.44,253.34,253.34,5541.0,240.0622,240.0622,239.0244,239.0244,5541.0
2023-01-11 10:20:00,253.32,253.72,253.15,253.23,8931.0,239.0055,239.3829,238.8451,238.9206,8931.0
2023-01-11 10:30:00,253.47,253.49,252.67,252.92,15341.0,239.147,239.1659,238.3922,238.6281,15341.0
2023-01-11 10:40:00,253.02,253.83,253.02,253.53,9111.0,238.7225,239.4867,238.7225,239.2036,9111.0
2023-01-11 10:50:00,253.44,253.44,252.88,252.95,3480.0,239.1187,239.1187,238.5904,238.6564,3480.0
2023-01-11 11:00:00,253.06,253.42,253.0,253.18,3754.0,238.7602,239.0999,238.7036,238.8734,3754.0
2023-01-11 11:10:00,253.06,253.83,253.02,253.59,4800.0,238.7602,239.4867,238.7225,239.2603,4800.0
2023-01-11 11:20:00,253.35,253.43,252.97,253.09,5000.0,239.0338,239.1093,238.6753,238.7885,5000.0
2023-01-11 11:30:00,253.3,253.44,252.85,252.85,10513.0,238.9866,239.1187,238.5621,238.5621,10513.0
2023-01-11 11:40:00,253.0,253.56,252.91,253.49,12121.0,238.7036,239.232,238.6187,239.1659,12121.0
2023-01-11 11:50:00,253.26,253.35,253.01,253.13,9437.0,238.9489,239.0338,238.713,238.8263,9437.0
2023-01-11 12:00:00,253.08,253.49,253.08,253.47,6181.0,238.7791,239.1659,238.7791,239.147,6181.0
2023-01-11 12:10:00,253.47,253.95,253.47,253.53,6108.0,239.147,239.5999,239.147,239.2036,6108.0
2023-01-11 12:20:00,253.44,254.01,253.43,253.97,10370.0,239.1187,239.6565,239.1093,239.6188,10370.0
2023-01-11 12:30:00,253.95,253.95,253.73,253.88,2253.0,239.5999,239.5999,239.3923,239.5339,2253.0
2023-01-11 12:40:00,253.75,253.83,253.57,253.7,3200.0,239.4112,239.4867,239.2414,239.364,3200.0
2023-01-11 12:50:00,253.65,253.67,253.24,253.46,22496.0,239.3169,239.3357,238.93,239.1376,22496.0
2023-01-11 13:00:00,253.48,254.23,253.42,254.23,6027.0,239.1565,239.8641,239.0999,239.8641,6027.0
2023-01-11 13:10:00,254.23,254.82,254.23,254.81,9871.0,239.8641,240.4208,239.8641,240.4113,9871.0
2023-01-11 13:20:00,254.65,255.14,254.57,255.02,5482.0,240.2604,240.7227,240.1849,240.6095,5482.0
2023-01-11 13:30:00,254.88,255.12,254.8,254.83,5656.0,240.4774,240.7038,240.4019,240.4302,5656.0
2023-01-11 13:40:00,254.78,254.85,254.44,254.44,14003.0,240.383,240.4491,240.0622,240.0622,14003.0
2023-01-11 13:50:00,254.37,254.37,253.98,254.09,3921.0,239.9962,239.9962,239.6282,239.732,3921.0
2023-01-11 14:00:00,254.25,254.27,253.89,254.13,4006.0,239.883,239.9018,239.5433,239.7697,4006.0
2023-01-11 14:10:00,254.18,254.27,253.94,254.05,11948.0,239.8169,239.9018,239.5905,239.6943,11948.0
2023-01-11 14:20:00,253.99,254.35,253.99,254.29,6788.0,239.6377,239.9773,239.6377,239.9207,6788.0
2023-01-11 14:30:00,254.38,255.02,254.37,254.94,5566.0,240.0056,240.6095,239.9962,240.534,5566.0
2023-01-11 14:40:00,254.91,255.31,254.83,255.31,9602.0,240.5057,240.8831,240.4302,240.8831,9602.0
2023-01-11 14:50:00,255.38,255.63,255.38,255.6,11555.0,240.9491,241.185,240.9491,241.1567,11555.0
2023-01-11 15:00:00,255.65,256.08,255.65,256.01,11686.0,241.2039,241.6096,241.2039,241.5435,11686.0
2023-01-11 15:10:00,255.92,256.02,255.74,255.97,15736.0,241.4586,241.5529,241.2888,241.5058,15736.0
2023-01-11 15:20:00,255.97,255.99,255.2,255.29,7807.0,241.5058,241.5246,240.7793,240.8642,7807.0
2023-01-11 15:30:00,255.29,255.51,255.18,255.4,9288.0,240.8642,241.0718,240.7604,240.968,9288.0
2023-01-11 15:40:00,255.33,255.6,255.01,255.6,11157.0,240.9019,241.1567,240.6,241.1567,11157.0
2023-01-11 15:50:00,255.62,256.38,255.42,256.14,69827.0,241.1755,241.8926,240.9868,241.6662,69827.0
2023-01-12 09:30:00,257.59,257.59,256.51,257.29,8684.0,243.0342,243.0342,242.0153,242.7512,8684.0
2023-01-12 09:40:00,256.84,256.84,254.68,254.71,5600.0,242.3266,242.3266,240.2887,240.317,5600.0
2023-01-12 09:50:00,254.72,256.01,254.25,255.87,11256.0,240.3264,241.5435,239.883,241.4114,11256.0
2023-01-12 10:00:00,255.88,256.32,255.46,255.83,12632.0,241.4209,241.836,241.0246,241.3737,12632.0
2023-01-12 10:10:00,255.82,257.15,255.82,256.28,11300.0,241.3642,242.6191,241.3642,241.7983,11300.0
2023-01-12 10:20:00,256.38,256.56,255.81,256.12,7215.0,241.8926,242.0624,241.3548,241.6473,7215.0
2023-01-12 10:30:00,256.08,256.2,255.27,256.15,30822.0,241.6096,241.7228,240.8453,241.6756,30822.0
2023-01-12 10:40:00,256.17,256.33,254.79,255.6,6152.0,241.6945,241.8454,240.3924,241.1567,6152.0
2023-01-12 10:50:00,255.34,255.88,255.06,255.27,11861.0,240.9114,241.4209,240.6472,240.8453,11861.0
2023-01-12 11:00:00,255.16,255.7,254.88,255.49,8742.0,240.7415,241.251,240.4774,241.0529,8742.0
2023-01-12 11:10:00,255.47,255.93,255.38,255.49,7284.0,241.034,241.468,240.9491,241.0529,7284.0
2023-01-12 11:20:00,255.49,255.68,255.14,255.46,7390.0,241.0529,241.2322,240.7227,241.0246,7390.0
2023-01-12 11:30:00,255.33,255.34,254.83,255.26,3172.0,240.9019,240.9114,240.4302,240.8359,3172.0
2023-01-12 11:40:00,255.16,255.71,255.03,255.03,8813.0,240.7415,241.2605,240.6189,240.6189,8813.0
2023-01-12 11:50:00,255.01,255.39,255.01,255.29,25527.0,240.6,240.9585,240.6,240.8642,25527.0
2023-01-12 12:00:00,255.25,255.46,255.21,255.26,23574.0,240.8265,241.0246,240.7887,240.8359,23574.0
2023-01-12 12:10:00,255.34,255.73,255.24,255.29,17475.0,240.9114,241.2793,240.817,240.8642,17475.0
2023-01-12 12:20:00,255.29,255.6,255.25,255.46,13778.0,240.8642,241.1567,240.8265,241.0246,13778.0
2023-01-12 12:30:00,255.53,255.69,255.36,255.46,7720.0,241.0906,241.2416,240.9302,241.0246,7720.0
2023-01-12 12:40:00,255.46,255.61,255.39,255.4,13182.0,241.0246,241.1661,240.9585,240.968,13182.0
2023-01-12 12:50:00,255.42,255.74,255.31,255.31,6077.0,240.9868,241.2888,240.8831,240.8831,6077.0
2023-01-12 13:00:00,255.25,255.41,255.11,255.12,12969.0,240.8265,240.9774,240.6944,240.7038,12969.0
2023-01-12 13:10:00,255.06,255.48,254.93,255.4,6195.0,240.6472,241.0435,240.5245,240.968,6195.0
2023-01-12 13:20:00,255.37,255.37,254.27,254.27,5023.0,240.9397,240.9397,239.9018,239.9018,5023.0
2023-01-12 13:30:00,254.24,255.14,254.18,255.04,14661.0,239.8735,240.7227,239.8169,240.6283,14661.0
2023-01-12 13:40:00,255.09,255.49,254.97,255.33,11469.0,240.6755,241.0529,240.5623,240.9019,11469.0
2023-01-12 13:50:00,255.27,255.77,255.26,255.49,14560.0,240.8453,241.3171,240.8359,241.0529,14560.0
2023-01-12 14:00:00,255.49,255.53,254.8,254.8,18642.0,241.0529,241.0906,240.4019,240.4019,18642.0
2023-01-12 14:10:00,254.86,255.1,254.74,255.07,6958.0,240.4585,240.6849,240.3453,240.6566,6958.0
2023-01-12 14:20:00,255.07,255.07,254.62,254.83,5791.0,240.6566,240.6566,240.2321,240.4302,5791.0
2023-01-12 14:30:00,254.76,255.14,254.74,254.93,6963.0,240.3641,240.7227,240.3453,240.5245,6963.0
2023-01-12 14:40:00,255.02,255.08,254.72,254.97,4830.0,240.6095,240.6661,240.3264,240.5623,4830.0
2023-01-12 14:50:00,254.9,254.91,254.53,254.76,11818.0,240.4962,240.5057,240.1471,240.3641,11818.0
2023-01-12 15:00:00,254.69,254.83,254.37,254.38,12168.0,240.2981,240.4302,239.9962,240.0056,12168.0
2023-01-12 15:10:00,254.33,254.6,254.27,254.42,14482.0,239.9584,240.2132,239.9018,240.0434,14482.0
2023-01-12 15:20:00,254.49,255.08,254.42,254.65,22447.0,240.1094,240.6661,240.0434,240.2604,22447.0
2023-01-12 15:30:00,254.64,254.72,254.37,254.53,27667.0,240.2509,240.3264,239.9962,240.1471,27667.0
2023-01-12 15:40:00,254.58,254.62,254.16,254.27,25220.0,240.1943,240.2321,239.798,239.9018,25220.0
2023-01-12 15:50:00,254.44,254.55,254.08,254.16,126124.0,240.0622,240.166,239.7226,239.798,126124.0
2023-01-13 09:30:00,251.72,253.7,251.54,252.23,14454.0,237.4959,239.364,237.3261,237.9771,14454.0
2023-01-13 09:40:00,252.45,253.5,252.0,253.17,9056.0,238.1847,239.1753,237.7601,238.864,9056.0
2023-01-13 09:50:00,253.41,253.84,253.14,253.14,7309.0,239.0904,239.4961,238.8357,238.8357,7309.0
2023-01-13 10:00:00,253.12,253.51,252.49,252.58,14593.0,238.8168,239.1848,238.2224,238.3073,14593.0
2023-01-13 10:10:00,252.69,253.24,252.42,252.7,8855.0,238.4111,238.93,238.1564,238.4205,8855.0
2023-01-13 10:20:00,252.7,253.17,252.5,252.88,12597.0,238.4205,238.864,238.2319,238.5904,12597.0
2023-01-13 10:30:00,252.83,252.99,252.46,252.58,7994.0,238.5432,238.6942,238.1941,238.3073,7994.0
2023-01-13 10:40:00,252.58,253.05,252.28,253.03,12182.0,238.3073,238.7508,238.0243,238.7319,12182.0
2023-01-13 10:50:00,252.93,252.93,252.47,252.56,10269.0,238.6376,238.6376,238.2035,238.2885,10269.0
2023-01-13 11:00:00,252.63,252.84,252.4,252.44,13990.0,238.3545,238.5526,238.1375,238.1752,13990.0
2023-01-13 11:10:00,252.4,252.93,252.4,252.69,11349.0,238.1375,238.6376,238.1375,238.4111,11349.0
2023-01-13 11:20:00,252.76,253.43,252.75,253.22,18179.0,238.4772,239.1093,238.4677,238.9112,18179.0
2023-01-13 11:30:00,253.28,253.51,252.97,253.34,7733.0,238.9678,239.1848,238.6753,239.0244,7733.0
2023-01-13 11:40:00,253.4,253.69,253.35,253.57,6667.0,239.081,239.3546,239.0338,239.2414,6667.0
2023-01-13 11:50:00,253.57,253.59,253.06,253.23,6056.0,239.2414,239.2603,238.7602,238.9206,6056.0
2023-01-13 12:00:00,253.29,253.47,253.13,253.45,8353.0,238.9772,239.147,238.8263,239.1282,8353.0
2023-01-13 12:10:00,253.46,253.79,253.36,253.61,8465.0,239.1376,239.449,239.0433,239.2791,8465.0
2023-01-13 12:20:00,253.6,253.88,253.4,253.73,6588.0,239.2697,239.5339,239.081,239.3923,6588.0
2023-01-13 12:30:00,253.62,253.69,253.42,253.42,6696.0,239.2886,239.3546,239.0999,239.0999,6696.0
2023-01-13 12:40:00,253.27,253.64,253.27,253.43,12661.0,238.9583,239.3074,238.9583,239.1093,12661.0
2023-01-13 12:50:00,253.41,253.8,253.27,253.8,8312.0,239.0904,239.4584,238.9583,239.4584,8312.0
2023-01-13 13:00:00,253.93,254.36,253.93,254.36,7798.0,239.581,239.9867,239.581,239.9867,7798.0
2023-01-13 13:10:00,254.43,254.81,254.2,254.31,8403.0,240.0528,240.4113,239.8358,239.9396,8403.0
2023-01-13 13:20:00,254.34,254.48,254.08,254.08,6068.0,239.9679,240.1,239.7226,239.7226,6068.0
2023-01-13 13:30:00,253.99,254.12,253.91,253.93,3122.0,239.6377,239.7603,239.5622,239.581,3122.0
2023-01-13 13:40:00,253.99,254.32,253.91,254.3,8284.0,239.6377,239.949,239.5622,239.9301,8284.0
2023-01-13 13:50:00,254.31,254.31,254.13,254.31,6538.0,239.9396,239.9396,239.7697,239.9396,6538.0
2023-01-13 14:00:00,254.32,254.37,254.11,254.16,4614.0,239.949,239.9962,239.7509,239.798,4614.0
2023-01-13 14:10:00,254.23,254.64,254.23,254.29,11477.0,239.8641,240.2509,239.8641,239.9207,11477.0
2023-01-13 14:20:00,254.2,254.56,254.05,254.56,8299.0,239.8358,240.1754,239.6943,240.1754,8299.0
2023-01-13 14:30:00,254.57,254.6,254.28,254.57,7149.0,240.1849,240.2132,239.9113,240.1849,7149.0
2023-01-13 14:40:00,254.55,254.87,254.3,254.82,10067.0,240.166,240.4679,239.9301,240.4208,10067.0
2023-01-13 14:50:00,254.77,254.88,254.63,254.83,6959.0,240.3736,240.4774,240.2415,240.4302,6959.0
2023-01-13 15:00:00,254.83,255.06,254.77,255.06,7799.0,240.4302,240.6472,240.3736,240.6472,7799.0
2023-01-13 15:10:00,255.26,255.42,255.06,255.33,7169.0,240.8359,240.9868,240.6472,240.9019,7169.0
2023-01-13 15:20:00,255.34,255.56,255.07,255.13,10789.0,240.9114,241.1189,240.6566,240.7132,10789.0
2023-01-13 15:30:00,255.17,255.84,255.12,255.82,14602.0,240.751,241.3831,240.7038,241.3642,14602.0
2023-01-13 15:40:00,255.77,255.81,255.19,255.42,22249.0,241.3171,241.3548,240.7698,240.9868,22249.0
2023-01-13 15:50:00,255.52,255.62,255.09,255.2,92230.0,241.0812,241.1755,240.6755,240.7793,92230.0
2023-01-17 09:30:00,256.4,256.4,253.86,256.13,30630.0,241.9115,241.9115,239.515,241.6567,30630.0
2023-01-17 09:40:00,256.31,258.66,256.14,258.1,17218.0,241.8266,244.0438,241.6662,243.5154,17218.0
2023-01-17 09:50:00,258.11,258.11,257.03,257.44,24780.0,243.5248,243.5248,242.5059,242.8927,24780.0
2023-01-17 10:00:00,257.5,259.12,257.49,258.84,44630.0,242.9493,244.4778,242.9399,244.2136,44630.0
2023-01-17 10:10:00,258.87,258.94,258.03,258.45,9277.0,244.2419,244.3079,243.4494,243.8456,9277.0
2023-01-17 10:20:00,258.49,259.39,258.39,259.09,12228.0,243.8834,244.7325,243.789,244.4495,12228.0
2023-01-17 10:30:00,259.2,259.57,258.77,258.84,12453.0,244.5533,244.9023,244.1475,244.2136,12453.0
2023-01-17 10:40:00,258.72,258.91,258.05,258.7,12896.0,244.1004,244.2796,243.4682,244.0815,12896.0
2023-01-17 10:50:00,258.69,259.06,258.37,258.79,12834.0,244.0721,244.4212,243.7702,244.1664,12834.0
2023-01-17 11:00:00,258.7,259.02,257.76,257.76,16554.0,244.0815,244.3834,243.1946,243.1946,16554.0
2023-01-17 11:10:00,257.93,258.19,257.14,258.15,20799.0,243.355,243.6003,242.6097,243.5626,20799.0
2023-01-17 11:20:00,258.07,258.21,257.7,258.04,11296.0,243.4871,243.6192,243.138,243.4588,11296.0
2023-01-17 11:30:00,258.07,258.55,257.78,258.42,9168.0,243.4871,243.94,243.2135,243.8173,9168.0
2023-01-17 11:40:00,258.5,258.79,258.39,258.79,6405.0,243.8928,244.1664,243.789,244.1664,6405.0
2023-01-17 11:50:00,258.75,258.84,258.42,258.69,9627.0,244.1287,244.2136,243.8173,244.0721,9627.0
2023-01-17 12:00:00,258.91,259.02,258.24,258.27,15039.0,244.2796,244.3834,243.6475,243.6758,15039.0
2023-01-17 12:10:00,258.26,258.5,257.92,258.23,10553.0,243.6664,243.8928,243.3456,243.6381,10553.0
2023-01-17 12:20:00,258.28,258.28,257.66,257.78,8752.0,243.6852,243.6852,243.1003,243.2135,8752.0
2023-01-17 12:30:00,257.72,258.22,257.71,257.89,9703.0,243.1569,243.6286,243.1474,243.3173,9703.0
2023-01-17 12:40:00,257.88,257.93,257.61,257.61,5886.0,243.3078,243.355,243.0531,243.0531,5886.0
2023-01-17 12:50:00,257.56,257.81,257.24,257.29,8602.0,243.0059,243.2418,242.704,242.7512,8602.0
2023-01-17 13:00:00,257.26,257.74,257.26,257.63,18122.0,242.7229,243.1758,242.7229,243.072,18122.0
2023-01-17 13:10:00,257.51,257.51,257.13,257.16,11775.0,242.9587,242.9587,242.6002,242.6285,11775.0
2023-01-17 13:20:00,257.19,257.38,257.0,257.38,6987.0,242.6568,242.8361,242.4776,242.8361,6987.0
2023-01-17 13:30:00,257.37,257.38,256.87,257.27,22193.0,242.8267,242.8361,242.3549,242.7323,22193.0
2023-01-17 13:40:00,257.32,257.76,257.25,257.74,9570.0,242.7795,243.1946,242.7134,243.1758,9570.0
2023-01-17 13:50:00,257.67,257.96,257.36,257.45,23275.0,243.1097,243.3833,242.8172,242.9021,23275.0
2023-01-17 14:00:00,257.36,257.72,257.36,257.68,7732.0,242.8172,243.1569,242.8172,243.1191,7732.0
2023-01-17 14:10:00,257.63,257.64,256.35,256.48,15366.0,243.072,243.0814,241.8643,241.987,15366.0
2023-01-17 14:20:00,256.43,256.82,256.13,256.48,13831.0,241.9398,242.3077,241.6567,241.987,13831.0
2023-01-17 14:30:00,256.51,257.15,256.32,256.74,14473.0,242.0153,242.6191,241.836,242.2323,14473.0
2023-01-17 14:40:00,256.7,256.91,256.6,256.87,20722.0,242.1945,242.3927,242.1002,242.3549,20722.0
2023-01-17 14:50:00,256.87,256.87,256.39,256.43,32722.0,242.3549,242.3549,241.902,241.9398,32722.0
2023-01-17 15:00:00,256.43,256.69,256.26,256.32,28166.0,241.9398,242.1851,241.7794,241.836,28166.0
2023-01-17 15:10:00,256.32,256.33,255.81,255.97,21983.0,241.836,241.8454,241.3548,241.5058,21983.0
2023-01-17 15:20:00,255.98,256.1,255.75,255.97,25096.0,241.5152,241.6284,241.2982,241.5058,25096.0
2023-01-17 15:30:00,255.97,256.55,255.8,256.41,23926.0,241.5058,242.053,241.3454,241.9209,23926.0
2023-01-17 15:40:00,256.44,256.64,256.25,256.38,40968.0,241.9492,242.1379,241.7699,241.8926,40968.0
2023-01-17 15:50:00,256.31,256.89,255.83,256.66,111391.0,241.8266,242.3738,241.3737,242.1568,111391.0
2023-01-18 09:30:00,256.89,258.17,255.54,257.26,21432.0,242.3738,243.5815,241.1001,242.7229,21432.0
2023-01-18 09:40:00,258.04,258.68,256.89,256.89,7050.0,243.4588,244.0626,242.3738,242.3738,7050.0
2023-01-18 09:50:00,257.47,257.75,256.89,257.38,10122.0,242.921,243.1852,242.3738,242.8361,10122.0
2023-01-18 10:00:00,257.38,258.14,257.19,257.81,10695.0,242.8361,243.5531,242.6568,243.2418,10695.0
2023-01-18 10:10:00,257.69,258.88,257.68,258.65,17799.0,243.1286,244.2513,243.1191,244.0343,17799.0
2023-01-18 10:20:00,258.8,259.22,258.68,259.05,15290.0,244.1759,244.5721,244.0626,244.4117,15290.0
2023-01-18 10:30:00,259.19,259.57,259.03,259.51,13051.0,244.5438,244.9023,244.3929,244.8457,13051.0
2023-01-18 10:40:00,259.59,260.09,259.35,260.03,27086.0,244.9212,245.393,244.6948,245.3363,27086.0
2023-01-18 10:50:00,260.07,260.2,259.43,259.87,24467.0,245.3741,245.4967,244.7703,245.1854,24467.0
2023-01-18 11:00:00,259.94,259.98,258.5,258.69,16545.0,245.2514,245.2892,243.8928,244.0721,16545.0
2023-01-18 11:10:00,258.49,258.58,257.71,258.06,18378.0,243.8834,243.9683,243.1474,243.4777,18378.0
2023-01-18 11:20:00,257.97,258.49,257.64,257.64,43998.0,243.3928,243.8834,243.0814,243.0814,43998.0
2023-01-18 11:30:00,257.62,257.62,257.11,257.11,10991.0,243.0625,243.0625,242.5814,242.5814,10991.0
2023-01-18 11:40:00,257.17,257.29,255.94,256.37,12351.0,242.638,242.7512,241.4775,241.8832,12351.0
2023-01-18 11:50:00,256.35,256.35,255.68,255.82,13304.0,241.8643,241.8643,241.2322,241.3642,13304.0
2023-01-18 12:00:00,255.9,256.35,255.74,256.06,6504.0,241.4397,241.8643,241.2888,241.5907,6504.0
2023-01-18 12:10:00,256.12,256.31,255.59,255.73,14753.0,241.6473,241.8266,241.1472,241.2793,14753.0
2023-01-18 12:20:00,255.67,255.79,254.26,254.33,8284.0,241.2227,241.3359,239.8924,239.9584,8284.0
2023-01-18 12:30:00,254.23,254.74,254.0,254.74,13244.0,239.8641,240.3453,239.6471,240.3453,13244.0
2023-01-18 12:40:00,254.61,255.72,254.42,255.72,63632.0,240.2226,241.2699,240.0434,241.2699,63632.0
2023-01-18 12:50:00,255.74,255.84,254.81,254.99,4168.0,241.2888,241.3831,240.4113,240.5811,4168.0
2023-01-18 13:00:00,254.92,254.92,254.15,254.15,5323.0,240.5151,240.5151,239.7886,239.7886,5323.0
2023-01-18 13:10:00,254.23,254.38,254.03,254.06,4224.0,239.8641,240.0056,239.6754,239.7037,4224.0
2023-01-18 13:20:00,254.0,254.75,254.0,254.74,5731.0,239.6471,240.3547,239.6471,240.3453,5731.0
2023-01-18 13:30:00,254.97,255.22,254.89,255.17,7946.0,240.5623,240.7982,240.4868,240.751,7946.0
2023-01-18 13:40:00,255.17,255.86,255.11,255.6,7344.0,240.751,241.402,240.6944,241.1567,7344.0
2023-01-18 13:50:00,255.68,255.83,255.31,255.52,11494.0,241.2322,241.3737,240.8831,241.0812,11494.0
2023-01-18 14:00:00,255.63,255.75,255.29,255.65,6755.0,241.185,241.2982,240.8642,241.2039,6755.0
2023-01-18 14:10:00,255.64,255.75,255.11,255.12,5633.0,241.1944,241.2982,240.6944,240.7038,5633.0
2023-01-18 14:20:00,255.18,255.32,254.7,254.9,5842.0,240.7604,240.8925,240.3075,240.4962,5842.0
2023-01-18 14:30:00,254.88,255.24,254.82,254.9,5273.0,240.4774,240.817,240.4208,240.4962,5273.0
2023-01-18 14:40:00,254.83,255.33,254.77,254.93,7280.0,240.4302,240.9019,240.3736,240.5245,7280.0
2023-01-18 14:50:00,254.76,254.94,254.72,254.91,5158.0,240.3641,240.534,240.3264,240.5057,5158.0
2023-01-18 15:00:00,254.88,255.08,254.46,254.99,8752.0,240.4774,240.6661,240.0811,240.5811,8752.0
2023-01-18 15:10:00,255.09,255.45,254.86,255.1,10296.0,240.6755,241.0152,240.4585,240.6849,10296.0
2023-01-18 15:20:00,255.08,255.4,254.87,254.87,12368.0,240.6661,240.968,240.4679,240.4679,12368.0
2023-01-18 15:30:00,254.8,255.18,254.8,254.92,17305.0,240.4019,240.7604,240.4019,240.5151,17305.0
2023-01-18 15:40:00,254.87,254.92,254.27,254.75,31962.0,240.4679,240.5151,239.9018,240.3547,31962.0
2023-01-18 15:50:00,254.68,254.9,254.54,254.7,65199.0,240.2887,240.4962,240.1566,240.3075,65199.0
2023-01-19 09:30:00,253.28,253.76,252.61,253.75,20529.0,238.9678,239.4207,238.3356,239.4112,20529.0
2023-01-19 09:40:00,253.59,253.8,252.28,252.28,13430.0,239.2603,239.4584,238.0243,238.0243,13430.0
2023-01-19 09:50:00,252.32,252.8,250.75,251.08,17175.0,238.062,238.5149,236.5807,236.8921,17175.0
2023-01-19 10:00:00,251.14,251.91,250.87,251.46,11194.0,236.9487,237.6752,236.694,237.2506,11194.0
2023-01-19 10:10:00,251.37,251.45,249.87,250.17,14300.0,237.1657,237.2412,235.7505,236.0335,14300.0
2023-01-19 10:20:00,250.2,251.18,250.07,250.67,8888.0,236.0618,236.9864,235.9392,236.5053,8888.0
2023-01-19 10:30:00,250.61,250.61,249.72,249.8,8264.0,236.4487,236.4487,235.6089,235.6844,8264.0
2023-01-19 10:40:00,249.81,249.99,249.26,249.59,8609.0,235.6939,235.8637,235.1749,235.4863,8609.0
2023-01-19 10:50:00,249.66,250.06,249.36,250.06,7668.0,235.5523,235.9297,235.2693,235.9297,7668.0
2023-01-19 11:00:00,250.06,250.9,249.96,250.79,10580.0,235.9297,236.7223,235.8354,236.6185,10580.0
2023-01-19 11:10:00,250.84,251.04,250.38,250.42,7624.0,236.6657,236.8544,236.2316,236.2694,7624.0
2023-01-19 11:20:00,250.46,250.76,250.18,250.28,11915.0,236.3071,236.5902,236.0429,236.1373,11915.0
2023-01-19 11:30:00,250.29,250.87,250.14,250.57,5592.0,236.1467,236.694,236.0052,236.4109,5592.0
2023-01-19 11:40:00,250.6,250.6,250.03,250.24,10514.0,236.4392,236.4392,235.9014,236.0996,10514.0
2023-01-19 11:50:00,250.16,250.38,250.0,250.28,9629.0,236.0241,236.2316,235.8731,236.1373,9629.0
2023-01-19 12:00:00,250.41,251.01,250.41,250.43,5866.0,236.26,236.826,236.26,236.2788,5866.0
2023-01-19 12:10:00,250.54,251.01,250.54,250.77,5003.0,236.3826,236.826,236.3826,236.5996,5003.0
2023-01-19 12:20:00,250.72,250.93,250.47,250.69,6641.0,236.5524,236.7506,236.3166,236.5241,6641.0
2023-01-19 12:30:00,250.69,251.22,250.5,251.06,8913.0,236.5241,237.0242,236.3449,236.8732,8913.0
2023-01-19 12:40:00,251.0,251.02,250.72,250.93,14266.0,236.8166,236.8355,236.5524,236.7506,14266.0
2023-01-19 12:50:00,250.94,251.26,250.84,251.26,11245.0,236.76,237.0619,236.6657,237.0619,11245.0
2023-01-19 13:00:00,251.33,251.59,251.18,251.46,4689.0,237.128,237.3733,236.9864,237.2506,4689.0
2023-01-19 13:10:00,251.47,251.69,251.39,251.45,6034.0,237.2601,237.4676,237.1846,237.2412,6034.0
2023-01-19 13:20:00,251.45,251.69,251.17,251.33,3608.0,237.2412,237.4676,236.977,237.128,3608.0
2023-01-19 13:30:00,251.39,251.78,251.37,251.67,6919.0,237.1846,237.5525,237.1657,237.4488,6919.0
2023-01-19 13:40:00,251.7,251.85,251.24,251.31,6470.0,237.4771,237.6186,237.0431,237.1091,6470.0
2023-01-19 13:50:00,251.23,251.23,250.89,251.18,5954.0,237.0336,237.0336,236.7128,236.9864,5954.0
2023-01-19 14:00:00,251.17,251.21,250.7,250.87,6269.0,236.977,237.0147,236.5336,236.694,6269.0
2023-01-19 14:10:00,250.92,251.42,250.8,251.11,6044.0,236.7411,237.2129,236.6279,236.9204,6044.0
2023-01-19 14:20:00,251.15,251.49,251.14,251.34,5250.0,236.9581,237.2789,236.9487,237.1374,5250.0
2023-01-19 14:30:00,251.3,251.85,251.15,251.78,12669.0,237.0997,237.6186,236.9581,237.5525,12669.0
2023-01-19 14:40:00,251.74,251.81,251.33,251.33,6279.0,237.5148,237.5808,237.128,237.128,6279.0
2023-01-19 14:50:00,251.32,251.62,251.05,251.45,7729.0,237.1185,237.4016,236.8638,237.2412,7729.0
2023-01-19 15:00:00,251.4,251.73,251.16,251.16,6188.0,237.194,237.5054,236.9676,236.9676,6188.0
2023-01-19 15:10:00,251.26,251.6,251.17,251.43,9053.0,237.0619,237.3827,236.977,237.2223,9053.0
2023-01-19 15:20:00,251.43,251.74,251.2,251.71,13535.0,237.2223,237.5148,237.0053,237.4865,13535.0
2023-01-19 15:30:00,251.77,251.77,251.16,251.18,16471.0,237.5431,237.5431,236.9676,236.9864,16471.0
2023-01-19 15:40:00,251.16,251.17,250.72,250.85,28040.0,236.9676,236.977,236.5524,236.6751,28040.0
2023-01-19 15:50:00,250.83,251.03,249.79,249.89,101716.0,236.6562,236.8449,235.675,235.7693,101716.0
2023-01-20 09:30:00,250.94,251.85,249.48,249.67,92375.0,236.76,237.6186,235.3825,235.5618,92375.0
2023-01-20 09:40:00,250.19,251.27,249.77,250.17,12048.0,236.0524,237.0714,235.6561,236.0335,12048.0
2023-01-20 09:50:00,250.29,250.48,249.62,250.06,6109.0,236.1467,236.326,235.5146,235.9297,6109.0
2023-01-20 10:00:00,249.93,250.89,249.93,250.46,6378.0,235.8071,236.7128,235.8071,236.3071,6378.0
2023-01-20 10:10:00,250.32,250.73,250.06,250.07,6065.0,236.175,236.5619,235.9297,235.9392,6065.0
2023-01-20 10:20:00,250.02,251.25,249.85,251.14,8330.0,235.892,237.0525,235.7316,236.9487,8330.0
2023-01-20 10:30:00,251.21,251.28,250.89,251.05,7781.0,237.0147,237.0808,236.7128,236.8638,7781.0
2023-01-20 10:40:00,251.18,251.45,251.08,251.34,11909.0,236.9864,237.2412,236.8921,237.1374,11909.0
2023-01-20 10:50:00,251.34,251.9,251.14,251.78,6032.0,237.1374,237.6658,236.9487,237.5525,6032.0
2023-01-20 11:00:00,251.76,252.45,251.76,252.12,14583.0,237.5337,238.1847,237.5337,237.8733,14583.0
2023-01-20 11:10:00,252.15,252.58,252.15,252.41,11349.0,237.9016,238.3073,237.9016,238.1469,11349.0
2023-01-20 11:20:00,252.48,252.79,252.31,252.78,9173.0,238.213,238.5055,238.0526,238.496,9173.0
2023-01-20 11:30:00,252.78,252.78,252.45,252.51,7886.0,238.496,238.496,238.1847,238.2413,7886.0
2023-01-20 11:40:00,252.49,253.2,252.48,253.19,6409.0,238.2224,238.8923,238.213,238.8829,6409.0
2023-01-20 11:50:00,253.13,253.42,252.96,253.3,8222.0,238.8263,239.0999,238.6659,238.9866,8222.0
2023-01-20 12:00:00,253.48,253.54,253.1,253.25,6389.0,239.1565,239.2131,238.7979,238.9395,6389.0
2023-01-20 12:10:00,253.24,253.31,252.89,252.94,4878.0,238.93,238.9961,238.5998,238.647,4878.0
2023-01-20 12:20:00,252.94,253.07,252.76,252.79,6926.0,238.647,238.7696,238.4772,238.5055,6926.0
2023-01-20 12:30:00,252.7,252.81,252.43,252.52,4616.0,238.4205,238.5243,238.1658,238.2507,4616.0
2023-01-20 12:40:00,252.63,252.92,252.57,252.77,3449.0,238.3545,238.6281,238.2979,238.4866,3449.0
2023-01-20 12:50:00,252.82,253.03,252.72,252.94,6548.0,238.5338,238.7319,238.4394,238.647,6548.0
2023-01-20 13:00:00,253.0,253.31,252.94,253.04,7168.0,238.7036,238.9961,238.647,238.7413,7168.0
2023-01-20 13:10:00,252.97,253.12,252.6,252.81,10741.0,238.6753,238.8168,238.3262,238.5243,10741.0
2023-01-20 13:20:00,252.82,253.59,252.82,253.46,13656.0,238.5338,239.2603,238.5338,239.1376,13656.0
2023-01-20 13:30:00,253.55,254.41,253.54,254.14,8244.0,239.2225,240.0339,239.2131,239.7792,8244.0
2023-01-20 13:40:00,254.28,254.41,253.7,253.97,12580.0,239.9113,240.0339,239.364,239.6188,12580.0
2023-01-20 13:50:00,254.02,254.02,253.53,253.67,7669.0,239.666,239.666,239.2036,239.3357,7669.0
2023-01-20 14:00:00,253.75,253.95,253.51,253.64,9666.0,239.4112,239.5999,239.1848,239.3074,9666.0
2023-01-20 14:10:00,253.73,253.82,253.41,253.41,11623.0,239.3923,239.4773,239.0904,239.0904,11623.0
2023-01-20 14:20:00,253.41,253.63,253.16,253.26,18252.0,239.0904,239.298,238.8546,238.9489,18252.0
2023-01-20 14:30:00,253.27,253.61,253.26,253.44,6974.0,238.9583,239.2791,238.9489,239.1187,6974.0
2023-01-20 14:40:00,253.37,253.38,252.74,252.88,8998.0,239.0527,239.0621,238.4583,238.5904,8998.0
2023-01-20 14:50:00,252.92,253.16,252.81,253.16,7806.0,238.6281,238.8546,238.5243,238.8546,7806.0
2023-01-20 15:00:00,253.23,253.58,253.23,253.5,10377.0,238.9206,239.2508,238.9206,239.1753,10377.0
2023-01-20 15:10:00,253.5,253.73,253.38,253.67,14716.0,239.1753,239.3923,239.0621,239.3357,14716.0
2023-01-20 15:20:00,253.64,253.86,253.3,253.7,18050.0,239.3074,239.515,238.9866,239.364,18050.0
2023-01-20 15:30:00,253.76,254.06,253.21,253.25,24692.0,239.4207,239.7037,238.9017,238.9395,24692.0
2023-01-20 15:40:00,253.2,253.28,252.38,253.2,76030.0,238.8923,238.9678,238.1186,238.8923,76030.0
2023-01-20 15:50:00,253.17,253.7,252.43,253.66,217865.0,238.864,239.364,238.1658,239.3263,217865.0
2023-01-23 09:30:00,252.68,254.56,252.67,253.32,21646.0,238.4017,240.1754,238.3922,239.0055,21646.0
2023-01-23 09:40:00,253.38,253.77,252.46,253.72,9774.0,239.0621,239.4301,238.1941,239.3829,9774.0
2023-01-23 09:50:00,253.85,254.28,253.33,254.22,15540.0,239.5056,239.9113,239.0149,239.8547,15540.0
2023-01-23 10:00:00,254.26,254.55,253.42,254.13,15929.0,239.8924,240.166,239.0999,239.7697,15929.0
2023-01-23 10:10:00,254.41,255.72,254.36,255.37,18934.0,240.0339,241.2699,239.9867,240.9397,18934.0
2023-01-23 10:20:00,255.29,256.33,255.04,256.29,17676.0,240.8642,241.8454,240.6283,241.8077,17676.0
2023-01-23 10:30:00,256.29,257.37,256.2,257.31,20599.0,241.8077,242.8267,241.7228,242.77,20599.0
2023-01-23 10:40:00,257.26,257.92,256.87,257.88,19861.0,242.7229,243.3456,242.3549,243.3078,19861.0
2023-01-23 10:50:00,257.94,258.24,257.61,257.72,20749.0,243.3645,243.6475,243.0531,243.1569,20749.0
2023-01-23 11:00:00,257.79,258.82,257.69,258.76,10921.0,243.2229,244.1947,243.1286,244.1381,10921.0
2023-01-23 11:10:00,258.85,259.13,258.32,259.13,21208.0,244.223,244.4872,243.723,244.4872,21208.0
2023-01-23 11:20:00,259.24,259.37,258.21,258.38,13948.0,244.591,244.7136,243.6192,243.7796,13948.0
2023-01-23 11:30:00,258.56,258.94,258.12,258.43,11978.0,243.9494,244.3079,243.5343,243.8268,11978.0
2023-01-23 11:40:00,258.4,258.73,258.32,258.72,9888.0,243.7985,244.1098,243.723,244.1004,9888.0
2023-01-23 11:50:00,258.71,258.71,258.45,258.48,5795.0,244.0909,244.0909,243.8456,243.8739,5795.0
2023-01-23 12:00:00,258.45,258.45,257.53,257.53,6338.0,243.8456,243.8456,242.9776,242.9776,6338.0
2023-01-23 12:10:00,257.55,257.74,257.18,257.4,5436.0,242.9965,243.1758,242.6474,242.855,5436.0
2023-01-23 12:20:00,257.32,257.64,257.26,257.59,6502.0,242.7795,243.0814,242.7229,243.0342,6502.0
2023-01-23 12:30:00,257.58,258.11,257.58,257.97,7522.0,243.0248,243.5248,243.0248,243.3928,7522.0
2023-01-23 12:40:00,257.96,257.99,257.67,257.94,4980.0,243.3833,243.4116,243.1097,243.3645,4980.0
2023-01-23 12:50:00,257.84,258.27,257.74,258.25,8791.0,243.2701,243.6758,243.1758,243.6569,8791.0
2023-01-23 13:00:00,258.28,258.44,258.09,258.43,4939.0,243.6852,243.8362,243.506,243.8268,4939.0
2023-01-23 13:10:00,258.52,258.71,258.46,258.54,7815.0,243.9117,244.0909,243.8551,243.9305,7815.0
2023-01-23 13:20:00,258.54,259.13,258.54,259.1,5152.0,243.9305,244.4872,243.9305,244.4589,5152.0
2023-01-23 13:30:00,259.28,259.63,259.22,259.53,18248.0,244.6287,244.959,244.5721,244.8646,18248.0
2023-01-23 13:40:00,259.49,259.67,259.24,259.31,22270.0,244.8269,244.9967,244.591,244.657,22270.0
2023-01-23 13:50:00,259.28,259.29,258.87,259.01,14893.0,244.6287,244.6382,244.2419,244.374,14893.0
2023-01-23 14:00:00,258.96,258.96,258.0,258.36,13816.0,244.3268,244.3268,243.4211,243.7607,13816.0
2023-01-23 14:10:00,258.32,258.32,257.79,257.79,6831.0,243.723,243.723,243.2229,243.2229,6831.0
2023-01-23 14:20:00,257.68,257.68,256.75,256.81,10472.0,243.1191,243.1191,242.2417,242.2983,10472.0
2023-01-23 14:30:00,256.79,257.17,256.52,256.67,15046.0,242.2794,242.638,242.0247,242.1662,15046.0
2023-01-23 14:40:00,256.69,256.75,255.85,255.96,17406.0,242.1851,242.2417,241.3926,241.4963,17406.0
2023-01-23 14:50:00,255.86,256.29,255.54,256.29,18026.0,241.402,241.8077,241.1001,241.8077,18026.0
2023-01-23 15:00:00,256.34,256.89,256.3,256.68,18819.0,241.8549,242.3738,241.8171,242.1756,18819.0
2023-01-23 15:10:00,256.68,257.16,256.6,257.07,9931.0,242.1756,242.6285,242.1002,242.5436,9931.0
2023-01-23 15:20:00,257.0,257.2,256.73,256.99,13606.0,242.4776,242.6663,242.2228,242.4681,13606.0
2023-01-23 15:30:00,257.08,257.08,256.46,256.75,20509.0,242.553,242.553,241.9681,242.2417,20509.0
2023-01-23 15:40:00,256.72,257.01,256.42,256.92,30980.0,242.2134,242.487,241.9303,242.4021,30980.0
2023-01-23 15:50:00,256.92,257.0,256.39,256.5,111702.0,242.4021,242.4776,241.902,242.0058,111702.0
2023-01-24 09:30:00,253.13,254.76,251.02,251.66,27397.0,238.8263,240.3641,236.8355,237.4393,27397.0
2023-01-24 09:40:00,251.45,254.47,250.16,254.04,33879.0,237.2412,240.0905,236.0241,239.6848,33879.0
2023-01-24 09:50:00,253.95,254.11,252.22,252.73,49500.0,239.5999,239.7509,237.9677,238.4489,49500.0
2023-01-24 10:00:00,252.52,253.41,252.22,252.57,15901.0,238.2507,239.0904,237.9677,238.2979,15901.0
2023-01-24 10:10:00,253.0,254.67,253.0,253.71,21546.0,238.7036,240.2792,238.7036,239.3735,21546.0
2023-01-24 10:20:00,254.06,254.75,254.06,254.47,5472.0,239.7037,240.3547,239.7037,240.0905,5472.0
2023-01-24 10:30:00,254.27,255.52,254.0,255.14,10201.0,239.9018,241.0812,239.6471,240.7227,10201.0
2023-01-24 10:40:00,255.06,255.91,255.05,255.8,9878.0,240.6472,241.4492,240.6378,241.3454,9878.0
2023-01-24 10:50:00,255.7,256.28,255.38,255.89,20179.0,241.251,241.7983,240.9491,241.4303,20179.0
2023-01-24 11:00:00,255.89,256.13,255.69,255.96,7702.0,241.4303,241.6567,241.2416,241.4963,7702.0
2023-01-24 11:10:00,255.96,255.98,254.95,254.95,12895.0,241.4963,241.5152,240.5434,240.5434,12895.0
2023-01-24 11:20:00,254.95,255.43,254.94,255.34,8722.0,240.5434,240.9963,240.534,240.9114,8722.0
2023-01-24 11:30:00,255.24,255.75,255.15,255.75,6435.0,240.817,241.2982,240.7321,241.2982,6435.0
2023-01-24 11:40:00,255.81,256.06,255.69,255.86,10844.0,241.3548,241.5907,241.2416,241.402,10844.0
2023-01-24 11:50:00,255.98,256.05,255.33,255.43,15583.0,241.5152,241.5812,240.9019,240.9963,15583.0
2023-01-24 12:00:00,255.43,255.78,255.06,255.78,11696.0,240.9963,241.3265,240.6472,241.3265,11696.0
2023-01-24 12:10:00,255.74,256.22,255.52,256.03,8477.0,241.2888,241.7416,241.0812,241.5624,8477.0
2023-01-24 12:20:00,256.11,256.32,256.03,256.03,5268.0,241.6379,241.836,241.5624,241.5624,5268.0
2023-01-24 12:30:00,256.05,256.26,255.95,256.16,6534.0,241.5812,241.7794,241.4869,241.685,6534.0
2023-01-24 12:40:00,256.16,256.46,256.15,256.41,6444.0,241.685,241.9681,241.6756,241.9209,6444.0
2023-01-24 12:50:00,256.44,257.03,256.32,256.76,16212.0,241.9492,242.5059,241.836,242.2511,16212.0
2023-01-24 13:00:00,256.83,256.83,256.05,256.31,8625.0,242.3172,242.3172,241.5812,241.8266,8625.0
2023-01-24 13:10:00,256.39,256.87,256.39,256.87,5104.0,241.902,242.3549,241.902,242.3549,5104.0
2023-01-24 13:20:00,256.86,256.86,256.38,256.64,10414.0,242.3455,242.3455,241.8926,242.1379,10414.0
2023-01-24 13:30:00,256.55,257.16,256.54,257.08,9783.0,242.053,242.6285,242.0436,242.553,9783.0
2023-01-24 13:40:00,257.09,257.69,257.04,257.62,13633.0,242.5625,243.1286,242.5153,243.0625,13633.0
2023-01-24 13:50:00,257.61,257.69,257.31,257.34,9584.0,243.0531,243.1286,242.77,242.7984,9584.0
2023-01-24 14:00:00,257.3,257.38,256.73,256.95,19473.0,242.7606,242.8361,242.2228,242.4304,19473.0
2023-01-24 14:10:00,256.8,256.99,256.51,256.53,21473.0,242.2889,242.4681,242.0153,242.0341,21473.0
2023-01-24 14:20:00,256.34,256.47,255.89,256.16,16972.0,241.8549,241.9775,241.4303,241.685,16972.0
2023-01-24 14:30:00,256.15,256.69,256.12,256.44,20446.0,241.6756,242.1851,241.6473,241.9492,20446.0
2023-01-24 14:40:00,256.48,256.9,256.3,256.81,17956.0,241.987,242.3832,241.8171,242.2983,17956.0
2023-01-24 14:50:00,256.83,257.33,256.79,257.25,12863.0,242.3172,242.7889,242.2794,242.7134,12863.0
2023-01-24 15:00:00,257.23,257.54,257.17,257.5,14924.0,242.6946,242.9871,242.638,242.9493,14924.0
2023-01-24 15:10:00,257.51,257.76,256.94,256.94,20270.0,242.9587,243.1946,242.421,242.421,20270.0
2023-01-24 15:20:00,257.07,257.21,256.13,256.17,37789.0,242.5436,242.6757,241.6567,241.6945,37789.0
2023-01-24 15:30:00,256.17,256.36,255.39,256.24,42422.0,241.6945,241.8737,240.9585,241.7605,42422.0
2023-01-24 15:40:00,256.25,256.29,255.33,255.33,39210.0,241.7699,241.8077,240.9019,240.9019,39210.0
2023-01-24 15:50:00,255.49,256.69,255.36,255.67,116760.0,241.0529,242.1851,240.9302,241.2227,116760.0
2023-01-25 09:30:00,251.25,251.93,240.3,244.51,145818.0,237.0525,237.6941,226.7212,230.6933,145818.0
2023-01-25 09:40:00,244.21,250.1,244.09,245.84,85382.0,230.4103,235.9675,230.2971,231.9482,85382.0
2023-01-25 09:50:00,245.67,245.67,243.63,243.63,103557.0,231.7878,231.7878,229.8631,229.8631,103557.0
2023-01-25 10:00:00,243.44,245.47,242.41,244.49,67240.0,229.6838,231.5991,228.712,230.6745,67240.0
2023-01-25 10:10:00,244.48,245.18,241.27,242.05,49847.0,230.665,231.3255,227.6364,228.3724,49847.0
2023-01-25 10:20:00,242.06,242.48,241.0,241.17,46314.0,228.3818,228.7781,227.3817,227.5421,46314.0
2023-01-25 10:30:00,241.03,242.32,240.21,240.6,68407.0,227.41,228.6271,226.6363,227.0043,68407.0
2023-01-25 10:40:00,240.5,241.59,240.25,240.75,30277.0,226.9099,227.9383,226.6741,227.1458,30277.0
2023-01-25 10:50:00,240.88,240.94,240.17,240.44,29959.0,227.2685,227.3251,226.5986,226.8533,29959.0
2023-01-25 11:00:00,240.31,242.39,240.31,242.01,59926.0,226.7307,228.6931,226.7307,228.3346,59926.0
2023-01-25 11:10:00,242.17,243.78,242.14,243.28,44947.0,228.4856,230.0046,228.4573,229.5329,44947.0
2023-01-25 11:20:00,243.19,244.14,242.86,244.14,24007.0,229.4479,230.3443,229.1366,230.3443,24007.0
2023-01-25 11:30:00,244.24,244.24,242.39,242.52,17021.0,230.4386,230.4386,228.6931,228.8158,17021.0
2023-01-25 11:40:00,242.15,242.21,241.25,241.68,13724.0,228.4667,228.5233,227.6176,228.0233,13724.0
2023-01-25 11:50:00,241.68,242.8,241.68,242.15,11427.0,228.0233,229.08,228.0233,228.4667,11427.0
2023-01-25 12:00:00,242.07,242.25,241.06,241.98,32482.0,228.3912,228.5611,227.4383,228.3063,32482.0
2023-01-25 12:10:00,241.92,242.22,241.21,241.21,19575.0,228.2497,228.5327,227.5798,227.5798,19575.0
2023-01-25 12:20:00,241.22,241.61,240.76,241.44,13162.0,227.5893,227.9572,227.1552,227.7968,13162.0
2023-01-25 12:30:00,241.6,241.96,241.27,241.59,17276.0,227.9478,228.2874,227.6364,227.9383,17276.0
2023-01-25 12:40:00,241.67,242.34,241.67,242.28,17413.0,228.0138,228.646,228.0138,228.5894,17413.0
2023-01-25 12:50:00,242.27,243.3,242.22,243.16,17112.0,228.5799,229.5517,228.5327,229.4196,17112.0
2023-01-25 13:00:00,243.27,243.34,242.81,243.34,16250.0,229.5234,229.5895,229.0894,229.5895,16250.0
2023-01-25 13:10:00,243.47,244.53,243.47,244.43,24968.0,229.7121,230.7122,229.7121,230.6179,24968.0
2023-01-25 13:20:00,244.43,244.81,244.0,244.34,48620.0,230.6179,230.9764,230.2122,230.533,48620.0
2023-01-25 13:30:00,244.38,244.5,243.58,244.14,22266.0,230.5707,230.6839,229.8159,230.3443,22266.0
2023-01-25 13:40:00,244.26,244.26,243.45,244.24,20012.0,230.4575,230.4575,229.6932,230.4386,20012.0
2023-01-25 13:50:00,244.21,244.32,243.59,243.78,19697.0,230.4103,230.5141,229.8253,230.0046,19697.0
2023-01-25 14:00:00,243.82,243.82,242.86,243.17,23272.0,230.0423,230.0423,229.1366,229.4291,23272.0
2023-01-25 14:10:00,243.2,243.51,242.98,243.37,23121.0,229.4574,229.7499,229.2498,229.6178,23121.0
2023-01-25 14:20:00,243.38,243.49,242.18,242.35,45486.0,229.6272,229.731,228.495,228.6554,45486.0
2023-01-25 14:30:00,242.41,243.33,242.22,243.33,30983.0,228.712,229.58,228.5327,229.58,30983.0
2023-01-25 14:40:00,243.31,244.07,243.3,243.93,18894.0,229.5612,230.2782,229.5517,230.1461,18894.0
2023-01-25 14:50:00,243.99,244.71,243.9,243.99,26598.0,230.2027,230.882,230.1178,230.2027,26598.0
2023-01-25 15:00:00,244.08,244.09,242.65,243.25,49553.0,230.2876,230.2971,228.9385,229.5045,49553.0
2023-01-25 15:10:00,243.25,243.61,242.97,243.43,36672.0,229.5045,229.8442,229.2404,229.6744,36672.0
2023-01-25 15:20:00,243.54,243.79,243.17,243.53,55830.0,229.7782,230.014,229.4291,229.7687,55830.0
2023-01-25 15:30:00,243.56,243.56,242.8,243.44,69218.0,229.797,229.797,229.08,229.6838,69218.0
2023-01-25 15:40:00,243.39,243.45,242.17,242.2,53104.0,229.6366,229.6932,228.4856,228.5139,53104.0
2023-01-25 15:50:00,242.17,242.97,241.57,242.96,189029.0,228.4856,229.2404,227.9195,229.2309,189029.0
2023-01-26 09:30:00,243.86,245.41,240.28,241.77,41351.0,230.0801,231.5425,226.7024,228.1082,41351.0
2023-01-26 09:40:00,241.97,241.97,238.71,238.72,38479.0,228.2969,228.2969,225.2211,225.2305,38479.0
2023-01-26 09:50:00,238.72,239.02,236.32,237.3,47686.0,225.2305,225.5136,222.9661,223.8908,47686.0
2023-01-26 10:00:00,237.66,238.11,236.14,236.14,54325.0,224.2304,224.655,222.7963,222.7963,54325.0
2023-01-26 10:10:00,236.07,239.5,235.42,239.16,45562.0,222.7303,225.9664,222.117,225.6457,45562.0
2023-01-26 10:20:00,239.24,240.34,239.24,240.34,51094.0,225.7211,226.759,225.7211,226.759,51094.0
2023-01-26 10:30:00,240.41,240.45,239.42,239.76,26974.0,226.825,226.8628,225.891,226.2118,26974.0
2023-01-26 10:40:00,239.62,240.14,239.34,239.89,19323.0,226.0797,226.5703,225.8155,226.3344,19323.0
2023-01-26 10:50:00,239.89,239.96,238.59,238.83,17981.0,226.3344,226.4005,225.1079,225.3343,17981.0
2023-01-26 11:00:00,238.75,239.05,238.5,238.78,9790.0,225.2588,225.5419,225.023,225.2871,9790.0
2023-01-26 11:10:00,238.94,239.45,238.52,238.82,13455.0,225.4381,225.9193,225.0418,225.3249,13455.0
2023-01-26 11:20:00,238.71,238.71,237.97,238.42,9182.0,225.2211,225.2211,224.5229,224.9475,9182.0
2023-01-26 11:30:00,238.46,238.87,238.43,238.48,5903.0,224.9852,225.372,224.9569,225.0041,5903.0
2023-01-26 11:40:00,238.49,239.42,238.44,239.35,9789.0,225.0135,225.891,224.9663,225.8249,9789.0
2023-01-26 11:50:00,239.45,239.6,238.99,239.49,27019.0,225.9193,226.0608,225.4853,225.957,27019.0
2023-01-26 12:00:00,239.6,240.19,239.47,239.93,24982.0,226.0608,226.6175,225.9381,226.3722,24982.0
2023-01-26 12:10:00,239.95,240.05,239.28,239.3,10335.0,226.391,226.4854,225.7589,225.7778,10335.0
2023-01-26 12:20:00,239.35,239.41,238.82,239.4,16526.0,225.8249,225.8815,225.3249,225.8721,16526.0
2023-01-26 12:30:00,239.38,240.06,239.28,239.51,13044.0,225.8532,226.4948,225.7589,225.9759,13044.0
2023-01-26 12:40:00,239.59,239.86,239.22,239.55,7361.0,226.0514,226.3061,225.7023,226.0136,7361.0
2023-01-26 12:50:00,239.61,240.01,239.38,239.63,12078.0,226.0702,226.4476,225.8532,226.0891,12078.0
2023-01-26 13:00:00,239.69,240.15,239.44,239.68,13342.0,226.1457,226.5797,225.9098,226.1363,13342.0
2023-01-26 13:10:00,239.78,240.06,239.4,239.4,7672.0,226.2306,226.4948,225.8721,225.8721,7672.0
2023-01-26 13:20:00,239.47,240.16,239.42,239.96,16333.0,225.9381,226.5892,225.891,226.4005,16333.0
2023-01-26 13:30:00,239.96,240.39,239.96,240.33,19731.0,226.4005,226.8062,226.4005,226.7495,19731.0
2023-01-26 13:40:00,240.33,240.45,239.82,240.0,68930.0,226.7495,226.8628,226.2684,226.4382,68930.0
2023-01-26 13:50:00,240.04,240.04,239.44,239.85,14133.0,226.4759,226.4759,225.9098,226.2967,14133.0
2023-01-26 14:00:00,239.88,240.22,239.69,240.0,11802.0,226.325,226.6458,226.1457,226.4382,11802.0
2023-01-26 14:10:00,239.95,240.01,239.75,239.83,8037.0,226.391,226.4476,226.2023,226.2778,8037.0
2023-01-26 14:20:00,239.81,240.14,239.53,240.08,14876.0,226.2589,226.5703,225.9948,226.5137,14876.0
2023-01-26 14:30:00,240.0,240.93,239.85,240.93,14744.0,226.4382,227.3156,226.2967,227.3156,14744.0
2023-01-26 14:40:00,240.74,241.54,240.61,241.36,12736.0,227.1364,227.8912,227.0137,227.7213,12736.0
2023-01-26 14:50:00,241.29,241.61,241.17,241.54,9254.0,227.6553,227.9572,227.5421,227.8912,9254.0
2023-01-26 15:00:00,241.53,241.6,240.83,240.83,15380.0,227.8817,227.9478,227.2213,227.2213,15380.0
2023-01-26 15:10:00,240.8,241.51,240.7,241.51,14882.0,227.193,227.8629,227.0986,227.8629,14882.0
2023-01-26 15:20:00,241.47,241.5,240.98,240.98,24648.0,227.8251,227.8534,227.3628,227.3628,24648.0
2023-01-26 15:30:00,240.97,241.04,240.22,240.38,31268.0,227.3534,227.4194,226.6458,226.7967,31268.0
2023-01-26 15:40:00,240.34,240.62,240.14,240.53,33411.0,226.759,227.0232,226.5703,226.9382,33411.0
2023-01-26 15:50:00,240.52,241.22,240.52,241.18,103902.0,226.9288,227.5893,226.9288,227.5515,103902.0
2023-01-27 09:30:00,241.22,242.11,239.94,241.84,17939.0,227.5893,228.429,226.3816,228.1742,17939.0
2023-01-27 09:40:00,241.59,243.68,241.14,243.68,11628.0,227.9383,229.9102,227.5138,229.9102,11628.0
2023-01-27 09:50:00,243.56,244.66,243.37,243.63,37315.0,229.797,230.8349,229.6178,229.8631,37315.0
2023-01-27 10:00:00,243.18,243.86,242.64,243.1,11258.0,229.4385,230.0801,228.929,229.363,11258.0
2023-01-27 10:10:00,242.91,243.3,241.28,241.66,27647.0,229.1838,229.5517,227.6459,228.0044,27647.0
2023-01-27 10:20:00,241.67,241.86,240.88,241.74,24269.0,228.0138,228.1931,227.2685,228.0799,24269.0
2023-01-27 10:30:00,241.65,241.97,241.16,241.3,16809.0,227.995,228.2969,227.5326,227.6647,16809.0
2023-01-27 10:40:00,241.29,241.29,240.92,241.15,8946.0,227.6553,227.6553,227.3062,227.5232,8946.0
2023-01-27 10:50:00,241.02,241.08,240.04,240.67,16028.0,227.4006,227.4572,226.4759,227.0703,16028.0
2023-01-27 11:00:00,240.61,240.73,239.39,239.47,16998.0,227.0137,227.1269,225.8627,225.9381,16998.0
2023-01-27 11:10:00,239.36,241.02,239.36,241.01,20068.0,225.8344,227.4006,225.8344,227.3911,20068.0
2023-01-27 11:20:00,240.9,241.33,240.66,241.33,20274.0,227.2873,227.693,227.0609,227.693,20274.0
2023-01-27 11:30:00,241.31,242.02,241.21,241.23,16353.0,227.6742,228.344,227.5798,227.5987,16353.0
2023-01-27 11:40:00,241.3,241.43,241.07,241.33,9900.0,227.6647,227.7874,227.4477,227.693,9900.0
2023-01-27 11:50:00,241.43,241.43,240.34,240.44,16147.0,227.7874,227.7874,226.759,226.8533,16147.0
2023-01-27 12:00:00,240.33,240.6,239.95,240.34,20421.0,226.7495,227.0043,226.391,226.759,20421.0
2023-01-27 12:10:00,240.45,241.15,240.33,240.54,11106.0,226.8628,227.5232,226.7495,226.9477,11106.0
2023-01-27 12:20:00,240.54,240.65,239.88,239.99,16419.0,226.9477,227.0515,226.325,226.4288,16419.0
2023-01-27 12:30:00,239.99,240.52,239.87,240.24,22350.0,226.4288,226.9288,226.3155,226.6646,22350.0
2023-01-27 12:40:00,240.25,240.44,239.82,240.41,16515.0,226.6741,226.8533,226.2684,226.825,16515.0
2023-01-27 12:50:00,240.49,240.49,239.82,239.84,9992.0,226.9005,226.9005,226.2684,226.2872,9992.0
2023-01-27 13:00:00,239.9,239.9,239.05,239.51,30335.0,226.3438,226.3438,225.5419,225.9759,30335.0
2023-01-27 13:10:00,239.46,239.73,239.31,239.73,11615.0,225.9287,226.1835,225.7872,226.1835,11615.0
2023-01-27 13:20:00,239.76,239.77,239.15,239.19,19994.0,226.2118,226.2212,225.6362,225.674,19994.0
2023-01-27 13:30:00,239.13,239.68,239.12,239.68,8143.0,225.6174,226.1363,225.6079,226.1363,8143.0
2023-01-27 13:40:00,239.55,239.56,238.56,238.68,24434.0,226.0136,226.0231,225.0796,225.1928,24434.0
2023-01-27 13:50:00,238.68,238.79,237.91,238.15,25500.0,225.1928,225.2966,224.4663,224.6927,25500.0
2023-01-27 14:00:00,238.14,238.81,237.74,237.95,52104.0,224.6833,225.3154,224.3059,224.504,52104.0
2023-01-27 14:10:00,237.97,238.86,237.95,238.79,15730.0,224.5229,225.3626,224.504,225.2966,15730.0
2023-01-27 14:20:00,238.84,239.08,238.71,238.84,17680.0,225.3437,225.5702,225.2211,225.3437,17680.0
2023-01-27 14:30:00,238.83,239.41,238.83,239.41,11553.0,225.3343,225.8815,225.3343,225.8815,11553.0
2023-01-27 14:40:00,239.31,239.91,239.22,239.91,16847.0,225.7872,226.3533,225.7023,226.3533,16847.0
2023-01-27 14:50:00,239.87,239.9,239.26,239.57,20450.0,226.3155,226.3438,225.74,226.0325,20450.0
2023-01-27 15:00:00,239.63,240.36,239.57,240.31,15016.0,226.0891,226.7779,226.0325,226.7307,15016.0
2023-01-27 15:10:00,240.33,240.4,239.64,239.82,26129.0,226.7495,226.8156,226.0985,226.2684,26129.0
2023-01-27 15:20:00,239.82,239.82,239.17,239.2,20995.0,226.2684,226.2684,225.6551,225.6834,20995.0
2023-01-27 15:30:00,239.24,239.46,238.66,239.42,38054.0,225.7211,225.9287,225.1739,225.891,38054.0
2023-01-27 15:40:00,239.43,239.52,238.71,238.85,42824.0,225.9004,225.9853,225.2211,225.3532,42824.0
2023-01-27 15:50:00,238.89,239.07,238.68,238.78,117907.0,225.3909,225.5607,225.1928,225.2871,117907.0
2023-01-30 09:30:00,237.17,238.83,237.17,238.83,18054.0,223.7681,225.3343,223.7681,225.3343,18054.0
2023-01-30 09:40:00,238.92,239.84,238.57,239.75,11766.0,225.4192,226.2872,225.089,226.2023,11766.0
2023-01-30 09:50:00,239.71,239.71,238.72,239.46,7275.0,226.1646,226.1646,225.2305,225.9287,7275.0
2023-01-30 10:00:00,239.41,239.62,238.97,239.56,14771.0,225.8815,226.0797,225.4664,226.0231,14771.0
2023-01-30 10:10:00,239.66,240.03,239.48,240.0,13296.0,226.1174,226.4665,225.9476,226.4382,13296.0
2023-01-30 10:20:00,240.11,240.4,239.37,239.82,25658.0,226.542,226.8156,225.8438,226.2684,25658.0
2023-01-30 10:30:00,239.94,239.96,239.39,239.39,12738.0,226.3816,226.4005,225.8627,225.8627,12738.0
2023-01-30 10:40:00,239.36,239.83,238.96,239.83,15019.0,225.8344,226.2778,225.457,226.2778,15019.0
2023-01-30 10:50:00,239.95,240.36,239.8,239.89,10111.0,226.391,226.7779,226.2495,226.3344,10111.0
2023-01-30 11:00:00,239.88,239.88,239.42,239.56,5793.0,226.325,226.325,225.891,226.0231,5793.0
2023-01-30 11:10:00,239.58,240.54,239.54,240.36,9533.0,226.0419,226.9477,226.0042,226.7779,9533.0
2023-01-30 11:20:00,240.36,240.44,239.9,240.14,15242.0,226.7779,226.8533,226.3438,226.5703,15242.0
2023-01-30 11:30:00,240.27,240.46,239.86,239.96,6813.0,226.6929,226.8722,226.3061,226.4005,6813.0
2023-01-30 11:40:00,239.81,239.83,239.4,239.46,5623.0,226.2589,226.2778,225.8721,225.9287,5623.0
2023-01-30 11:50:00,239.44,240.34,239.27,240.34,19129.0,225.9098,226.759,225.7494,226.759,19129.0
2023-01-30 12:00:00,240.31,240.48,240.2,240.44,12398.0,226.7307,226.8911,226.6269,226.8533,12398.0
2023-01-30 12:10:00,240.38,240.66,240.0,240.0,14126.0,226.7967,227.0609,226.4382,226.4382,14126.0
2023-01-30 12:20:00,240.0,240.72,239.94,240.45,20525.0,226.4382,227.1175,226.3816,226.8628,20525.0
2023-01-30 12:30:00,240.4,240.8,240.32,240.65,31478.0,226.8156,227.193,226.7401,227.0515,31478.0
2023-01-30 12:40:00,240.67,240.94,240.27,240.5,9540.0,227.0703,227.3251,226.6929,226.9099,9540.0
2023-01-30 12:50:00,240.49,240.58,239.72,239.95,10590.0,226.9005,226.9854,226.174,226.391,10590.0
2023-01-30 13:00:00,239.95,240.17,239.74,239.81,9779.0,226.391,226.5986,226.1929,226.2589,9779.0
2023-01-30 13:10:00,239.89,240.59,239.74,240.47,8947.0,226.3344,226.9949,226.1929,226.8816,8947.0
2023-01-30 13:20:00,240.47,240.47,240.08,240.23,12654.0,226.8816,226.8816,226.5137,226.6552,12654.0
2023-01-30 13:30:00,240.14,240.34,239.97,240.24,8906.0,226.5703,226.759,226.4099,226.6646,8906.0
2023-01-30 13:40:00,240.23,240.23,239.92,240.09,13031.0,226.6552,226.6552,226.3627,226.5231,13031.0
2023-01-30 13:50:00,240.24,240.3,239.94,240.25,9261.0,226.6646,226.7212,226.3816,226.6741,9261.0
2023-01-30 14:00:00,240.29,240.54,240.04,240.04,8913.0,226.7118,226.9477,226.4759,226.4759,8913.0
2023-01-30 14:10:00,240.05,240.07,239.57,239.61,11832.0,226.4854,226.5042,226.0325,226.0702,11832.0
2023-01-30 14:20:00,239.58,239.75,239.39,239.46,10233.0,226.0419,226.2023,225.8627,225.9287,10233.0
2023-01-30 14:30:00,239.45,239.52,239.03,239.18,13038.0,225.9193,225.9853,225.523,225.6645,13038.0
2023-01-30 14:40:00,239.13,239.18,238.9,239.06,7567.0,225.6174,225.6645,225.4004,225.5513,7567.0
2023-01-30 14:50:00,239.03,239.28,238.84,239.11,13571.0,225.523,225.7589,225.3437,225.5985,13571.0
2023-01-30 15:00:00,239.13,239.19,238.64,238.76,13787.0,225.6174,225.674,225.155,225.2683,13787.0
2023-01-30 15:10:00,238.74,238.97,238.62,238.89,11611.0,225.2494,225.4664,225.1362,225.3909,11611.0
2023-01-30 15:20:00,238.96,238.99,238.55,238.67,11390.0,225.457,225.4853,225.0701,225.1834,11390.0
2023-01-30 15:30:00,238.65,239.42,238.53,239.34,21184.0,225.1645,225.891,225.0513,225.8155,21184.0
2023-01-30 15:40:00,239.34,239.35,238.53,238.72,23286.0,225.8155,225.8249,225.0513,225.2305,23286.0
2023-01-30 15:50:00,238.66,238.84,238.08,238.17,76538.0,225.1739,225.3437,224.6267,224.7116,76538.0
2023-01-31 09:30:00,238.92,240.74,238.37,240.71,13856.0,225.4192,227.1364,224.9003,227.1081,13856.0
2023-01-31 09:40:00,240.74,241.38,239.76,240.6,13986.0,227.1364,227.7402,226.2118,227.0043,13986.0
2023-01-31 09:50:00,240.45,240.67,239.77,239.77,11686.0,226.8628,227.0703,226.2212,226.2212,11686.0
2023-01-31 10:00:00,239.91,240.27,239.31,239.34,16835.0,226.3533,226.6929,225.7872,225.8155,16835.0
2023-01-31 10:10:00,239.48,242.0,239.35,241.61,533078.0,225.9476,228.3252,225.8249,227.9572,533078.0
2023-01-31 10:20:00,241.45,241.94,240.79,241.94,45369.0,227.8063,228.2686,227.1836,228.2686,45369.0
2023-01-31 10:30:00,241.92,242.09,241.39,241.64,13650.0,228.2497,228.4101,227.7496,227.9855,13650.0
2023-01-31 10:40:00,241.77,242.07,241.49,241.64,13105.0,228.1082,228.3912,227.844,227.9855,13105.0
2023-01-31 10:50:00,241.73,241.74,241.04,241.25,16349.0,228.0704,228.0799,227.4194,227.6176,16349.0
2023-01-31 11:00:00,241.38,242.43,241.3,242.43,18909.0,227.7402,228.7309,227.6647,228.7309,18909.0
2023-01-31 11:10:00,242.28,242.3,241.57,241.74,7974.0,228.5894,228.6082,227.9195,228.0799,7974.0
2023-01-31 11:20:00,241.9,242.37,241.66,242.37,15701.0,228.2308,228.6743,228.0044,228.6743,15701.0
2023-01-31 11:30:00,242.19,242.61,242.13,242.32,31553.0,228.5044,228.9007,228.4478,228.6271,31553.0
2023-01-31 11:40:00,242.42,243.16,242.26,243.16,10443.0,228.7214,229.4196,228.5705,229.4196,10443.0
2023-01-31 11:50:00,242.96,243.38,242.79,243.28,7543.0,229.2309,229.6272,229.0705,229.5329,7543.0
2023-01-31 12:00:00,243.18,243.5,242.89,243.39,29271.0,229.4385,229.7404,229.1649,229.6366,29271.0
2023-01-31 12:10:00,243.29,243.7,243.1,243.66,6868.0,229.5423,229.9291,229.363,229.8914,6868.0
2023-01-31 12:20:00,243.64,243.89,243.49,243.8,12177.0,229.8725,230.1084,229.731,230.0235,12177.0
2023-01-31 12:30:00,243.8,244.02,243.39,243.84,13958.0,230.0235,230.231,229.6366,230.0612,13958.0
2023-01-31 12:40:00,243.9,244.37,243.87,244.29,13245.0,230.1178,230.5613,230.0895,230.4858,13245.0
2023-01-31 12:50:00,244.23,244.23,243.68,243.81,13668.0,230.4292,230.4292,229.9102,230.0329,13668.0
2023-01-31 13:00:00,243.92,243.98,243.62,243.62,8579.0,230.1367,230.1933,229.8536,229.8536,8579.0
2023-01-31 13:10:00,243.62,243.64,243.41,243.43,4691.0,229.8536,229.8725,229.6555,229.6744,4691.0
2023-01-31 13:20:00,243.37,243.37,243.0,243.12,6842.0,229.6178,229.6178,229.2687,229.3819,6842.0
2023-01-31 13:30:00,243.13,243.28,242.83,243.0,12598.0,229.3913,229.5329,229.1083,229.2687,12598.0
2023-01-31 13:40:00,242.96,243.5,242.83,243.23,9137.0,229.2309,229.7404,229.1083,229.4857,9137.0
2023-01-31 13:50:00,243.31,243.31,242.86,242.86,6158.0,229.5612,229.5612,229.1366,229.1366,6158.0
2023-01-31 14:00:00,242.91,243.59,242.91,243.49,15643.0,229.1838,229.8253,229.1838,229.731,15643.0
2023-01-31 14:10:00,243.54,243.78,243.27,243.28,11244.0,229.7782,230.0046,229.5234,229.5329,11244.0
2023-01-31 14:20:00,243.41,243.56,243.02,243.22,7202.0,229.6555,229.797,229.2875,229.4762,7202.0
2023-01-31 14:30:00,243.3,243.81,243.26,243.58,9463.0,229.5517,230.0329,229.514,229.8159,9463.0
2023-01-31 14:40:00,243.52,243.61,243.28,243.54,6554.0,229.7593,229.8442,229.5329,229.7782,6554.0
2023-01-31 14:50:00,243.51,243.92,243.35,243.65,11665.0,229.7499,230.1367,229.5989,229.8819,11665.0
2023-01-31 15:00:00,243.64,243.97,243.52,243.77,10319.0,229.8725,230.1839,229.7593,229.9952,10319.0
2023-01-31 15:10:00,243.8,243.83,243.42,243.56,21473.0,230.0235,230.0518,229.6649,229.797,21473.0
2023-01-31 15:20:00,243.63,243.84,243.45,243.48,11526.0,229.8631,230.0612,229.6932,229.7215,11526.0
2023-01-31 15:30:00,243.5,244.61,243.5,244.42,23116.0,229.7404,230.7877,229.7404,230.6084,23116.0
2023-01-31 15:40:00,244.5,245.3,244.45,244.99,47275.0,230.6839,231.4387,230.6367,231.1462,47275.0
2023-01-31 15:50:00,245.04,245.98,244.89,245.98,131764.0,231.1934,232.0803,231.0519,232.0803,131764.0
2023-02-01 09:30:00,244.27,247.33,244.08,247.21,13044.0,230.4669,233.354,230.2876,233.2408,13044.0
2023-02-01 09:40:00,247.05,247.05,245.51,246.01,4542.0,233.0898,233.0898,231.6368,232.1086,4542.0
2023-02-01 09:50:00,245.98,246.47,245.21,245.33,6715.0,232.0803,232.5426,231.3538,231.467,6715.0
2023-02-01 10:00:00,245.04,245.04,243.22,244.32,30237.0,231.1934,231.1934,229.4762,230.5141,30237.0
2023-02-01 10:10:00,244.24,244.41,243.33,243.63,17098.0,230.4386,230.599,229.58,229.8631,17098.0
2023-02-01 10:20:00,243.61,244.55,243.61,244.14,15802.0,229.8442,230.7311,229.8442,230.3443,15802.0
2023-02-01 10:30:00,243.98,244.21,243.52,243.98,6214.0,230.1933,230.4103,229.7593,230.1933,6214.0
2023-02-01 10:40:00,244.0,244.23,243.67,243.71,10622.0,230.2122,230.4292,229.9008,229.9386,10622.0
2023-02-01 10:50:00,243.64,243.64,242.73,243.26,6259.0,229.8725,229.8725,229.0139,229.514,6259.0
2023-02-01 11:00:00,243.34,243.39,242.97,243.31,8283.0,229.5895,229.6366,229.2404,229.5612,8283.0
2023-02-01 11:10:00,243.22,243.4,242.93,243.4,6128.0,229.4762,229.6461,229.2026,229.6461,6128.0
2023-02-01 11:20:00,243.47,244.43,243.47,244.18,11263.0,229.7121,230.6179,229.7121,230.382,11263.0
2023-02-01 11:30:00,244.21,244.48,243.89,243.93,5850.0,230.4103,230.665,230.1084,230.1461,5850.0
2023-02-01 11:40:00,243.82,244.12,243.54,243.77,5331.0,230.0423,230.3254,229.7782,229.9952,5331.0
2023-02-01 11:50:00,243.9,244.1,243.7,243.94,5522.0,230.1178,230.3065,229.9291,230.1556,5522.0
2023-02-01 12:00:00,243.83,244.11,243.67,243.94,5189.0,230.0518,230.3159,229.9008,230.1556,5189.0
2023-02-01 12:10:00,243.96,244.13,243.91,243.92,4504.0,230.1744,230.3348,230.1273,230.1367,4504.0
2023-02-01 12:20:00,243.75,244.39,243.61,244.34,14366.0,229.9763,230.5801,229.8442,230.533,14366.0
2023-02-01 12:30:00,244.46,244.79,244.32,244.44,23154.0,230.6462,230.9575,230.5141,230.6273,23154.0
2023-02-01 12:40:00,244.33,244.38,243.71,243.72,4434.0,230.5235,230.5707,229.9386,229.948,4434.0
2023-02-01 12:50:00,243.84,243.98,243.7,243.7,6834.0,230.0612,230.1933,229.9291,229.9291,6834.0
2023-02-01 13:00:00,243.67,244.14,243.67,244.01,24452.0,229.9008,230.3443,229.9008,230.2216,24452.0
2023-02-01 13:10:00,243.94,243.95,243.37,243.5,4146.0,230.1556,230.165,229.6178,229.7404,4146.0
2023-02-01 13:20:00,243.61,243.81,243.54,243.79,4528.0,229.8442,230.0329,229.7782,230.014,4528.0
2023-02-01 13:30:00,243.8,244.01,243.57,243.93,8834.0,230.0235,230.2216,229.8065,230.1461,8834.0
2023-02-01 13:40:00,243.88,244.09,243.61,243.73,5486.0,230.0989,230.2971,229.8442,229.9574,5486.0
2023-02-01 13:50:00,243.81,244.81,243.79,244.51,8497.0,230.0329,230.9764,230.014,230.6933,8497.0
2023-02-01 14:00:00,244.32,244.95,243.34,244.67,9823.0,230.5141,231.1085,229.5895,230.8443,9823.0
2023-02-01 14:10:00,244.84,245.0,244.07,244.34,16296.0,231.0047,231.1557,230.2782,230.533,16296.0
2023-02-01 14:20:00,244.34,244.58,244.19,244.31,8469.0,230.533,230.7594,230.3914,230.5046,8469.0
2023-02-01 14:30:00,244.53,245.96,243.22,245.96,30460.0,230.7122,232.0614,229.4762,232.0614,30460.0
2023-02-01 14:40:00,246.18,247.63,245.86,247.02,24737.0,232.269,233.637,231.9671,233.0615,24737.0
2023-02-01 14:50:00,246.95,247.97,246.67,247.08,21901.0,232.9955,233.9578,232.7313,233.1181,21901.0
2023-02-01 15:00:00,247.06,248.52,246.88,248.52,14331.0,233.0993,234.4768,232.9294,234.4768,14331.0
2023-02-01 15:10:00,248.47,248.47,247.51,248.38,35020.0,234.4296,234.4296,233.5238,234.3447,35020.0
2023-02-01 15:20:00,248.5,248.87,248.17,248.85,22541.0,234.4579,234.807,234.1465,234.7881,22541.0
2023-02-01 15:30:00,248.84,250.21,248.69,249.94,42499.0,234.7787,236.0713,234.6371,235.8165,42499.0
2023-02-01 15:40:00,249.93,250.27,248.77,248.8,20882.0,235.8071,236.1279,234.7126,234.7409,20882.0
2023-02-01 15:50:00,248.8,248.81,247.69,248.79,88088.0,234.7409,234.7504,233.6937,234.7315,88088.0
2023-02-02 09:30:00,247.97,249.21,247.67,249.01,12352.0,235.1972,236.3733,234.9127,236.1836,12352.0
2023-02-02 09:40:00,248.39,249.39,247.88,249.36,6166.0,235.5956,236.5441,235.1118,236.5156,6166.0
2023-02-02 09:50:00,249.08,250.11,248.46,250.11,16662.0,236.25,237.227,235.662,237.227,16662.0
2023-02-02 10:00:00,250.02,250.9,249.45,250.17,13427.0,237.1416,237.9763,236.601,237.2839,13427.0
2023-02-02 10:10:00,249.9,251.1,249.53,251.1,16295.0,237.0278,238.166,236.6769,238.166,16295.0
2023-02-02 10:20:00,251.11,251.11,249.81,250.34,8520.0,238.1755,238.1755,236.9424,237.4451,8520.0
2023-02-02 10:30:00,250.5,251.94,250.45,251.79,14666.0,237.5969,238.9627,237.5495,238.8204,14666.0
2023-02-02 10:40:00,251.78,252.1,251.43,251.85,29347.0,238.811,239.1145,238.479,238.8774,29347.0
2023-02-02 10:50:00,251.74,252.62,251.62,251.94,22779.0,238.773,239.6077,238.6592,238.9627,22779.0
2023-02-02 11:00:00,251.86,252.13,251.45,251.98,14473.0,238.8868,239.1429,238.498,239.0007,14473.0
2023-02-02 11:10:00,251.98,252.49,251.76,251.86,8436.0,239.0007,239.4844,238.792,238.8868,8436.0
2023-02-02 11:20:00,251.78,252.19,251.71,252.08,8100.0,238.811,239.1998,238.7446,239.0955,8100.0
2023-02-02 11:30:00,252.0,252.52,251.72,251.72,25467.0,239.0196,239.5128,238.754,238.754,25467.0
2023-02-02 11:40:00,251.86,252.57,251.61,252.02,9369.0,238.8868,239.5603,238.6497,239.0386,9369.0
2023-02-02 11:50:00,252.09,252.46,251.82,251.96,6555.0,239.105,239.4559,238.8489,238.9817,6555.0
2023-02-02 12:00:00,252.01,252.13,251.58,251.7,9238.0,239.0291,239.1429,238.6213,238.7351,9238.0
2023-02-02 12:10:00,251.7,252.0,251.62,251.69,13541.0,238.7351,239.0196,238.6592,238.7256,13541.0
2023-02-02 12:20:00,251.63,253.23,251.52,253.12,13034.0,238.6687,240.1863,238.5643,240.0819,13034.0
2023-02-02 12:30:00,253.09,253.92,253.07,253.76,17152.0,240.0535,240.8407,240.0345,240.689,17152.0
2023-02-02 12:40:00,253.65,253.93,253.37,253.85,8433.0,240.5846,240.8502,240.3191,240.7743,8433.0
2023-02-02 12:50:00,253.84,254.02,253.5,253.95,6898.0,240.7648,240.9356,240.4424,240.8692,6898.0
2023-02-02 13:00:00,254.1,254.66,253.98,254.25,6007.0,241.0115,241.5426,240.8976,241.1537,6007.0
2023-02-02 13:10:00,254.17,254.51,254.08,254.31,6162.0,241.0778,241.4003,240.9925,241.2106,6162.0
2023-02-02 13:20:00,254.39,254.7,254.18,254.55,11609.0,241.2865,241.5805,241.0873,241.4383,11609.0
2023-02-02 13:30:00,254.64,255.05,254.59,254.99,5725.0,241.5236,241.9125,241.4762,241.8556,5725.0
2023-02-02 13:40:00,255.07,255.52,255.07,255.25,11756.0,241.9315,242.3583,241.9315,242.1022,11756.0
2023-02-02 13:50:00,255.16,255.79,254.96,255.79,8208.0,242.0169,242.6144,241.8272,242.6144,8208.0
2023-02-02 14:00:00,255.77,255.9,255.13,255.16,11846.0,242.5954,242.7187,241.9884,242.0169,11846.0
2023-02-02 14:10:00,255.08,255.12,254.3,254.71,16448.0,241.941,241.9789,241.2012,241.59,16448.0
2023-02-02 14:20:00,254.79,254.79,254.31,254.56,13807.0,241.6659,241.6659,241.2106,241.4478,13807.0
2023-02-02 14:30:00,254.56,254.89,254.21,254.55,22770.0,241.4478,241.7608,241.1158,241.4383,22770.0
2023-02-02 14:40:00,254.48,255.22,254.24,255.22,16234.0,241.3719,242.0738,241.1442,242.0738,16234.0
2023-02-02 14:50:00,255.38,255.38,254.28,254.42,20447.0,242.2255,242.2255,241.1822,241.315,20447.0
2023-02-02 15:00:00,254.41,254.97,254.2,254.39,18352.0,241.3055,241.8366,241.1063,241.2865,18352.0
2023-02-02 15:10:00,254.47,254.72,254.21,254.55,15903.0,241.3624,241.5995,241.1158,241.4383,15903.0
2023-02-02 15:20:00,254.58,254.88,254.47,254.71,15229.0,241.4667,241.7513,241.3624,241.59,15229.0
2023-02-02 15:30:00,254.77,255.32,254.77,254.83,18282.0,241.6469,242.1686,241.6469,241.7039,18282.0
2023-02-02 15:40:00,254.9,254.99,254.21,254.46,32027.0,241.7702,241.8556,241.1158,241.3529,32027.0
2023-02-02 15:50:00,254.57,255.09,253.97,254.84,86465.0,241.4572,241.9505,240.8882,241.7133,86465.0
2023-02-03 09:30:00,252.62,254.1,252.61,253.81,19466.0,239.6077,241.0115,239.5982,240.7364,19466.0
2023-02-03 09:40:00,253.76,254.11,253.08,253.34,24114.0,240.689,241.0209,240.044,240.2906,24114.0
2023-02-03 09:50:00,253.18,254.01,252.71,253.62,22771.0,240.1388,240.9261,239.6931,240.5562,22771.0
2023-02-03 10:00:00,253.36,254.18,252.94,254.18,17516.0,240.3096,241.0873,239.9112,241.0873,17516.0
2023-02-03 10:10:00,254.11,254.69,253.72,254.08,16452.0,241.0209,241.5711,240.651,240.9925,16452.0
2023-02-03 10:20:00,254.33,254.54,253.78,254.05,10000.0,241.2296,241.4288,240.7079,240.964,10000.0
2023-02-03 10:30:00,254.13,255.05,254.06,254.87,12248.0,241.0399,241.9125,240.9735,241.7418,12248.0
2023-02-03 10:40:00,254.86,255.32,254.69,254.77,9054.0,241.7323,242.1686,241.5711,241.6469,9054.0
2023-02-03 10:50:00,254.7,254.7,253.81,253.81,7568.0,241.5805,241.5805,240.7364,240.7364,7568.0
2023-02-03 11:00:00,254.12,254.55,254.04,254.16,6822.0,241.0304,241.4383,240.9545,241.0684,6822.0
2023-02-03 11:10:00,254.29,254.99,254.29,254.43,10258.0,241.1917,241.8556,241.1917,241.3245,10258.0
2023-02-03 11:20:00,254.41,254.54,253.83,254.25,11401.0,241.3055,241.4288,240.7554,241.1537,11401.0
2023-02-03 11:30:00,254.32,254.78,253.73,253.96,8470.0,241.2201,241.6564,240.6605,240.8787,8470.0
2023-02-03 11:40:00,253.8,253.97,253.41,253.61,59349.0,240.7269,240.8882,240.357,240.5467,59349.0
2023-02-03 11:50:00,253.61,254.04,253.4,253.4,14936.0,240.5467,240.9545,240.3475,240.3475,14936.0
2023-02-03 12:00:00,253.47,253.75,253.28,253.49,5346.0,240.4139,240.6795,240.2337,240.4329,5346.0
2023-02-03 12:10:00,253.56,253.82,253.41,253.65,6796.0,240.4993,240.7459,240.357,240.5846,6796.0
2023-02-03 12:20:00,253.83,254.12,253.66,253.9,8157.0,240.7554,241.0304,240.5941,240.8218,8157.0
2023-02-03 12:30:00,253.82,254.06,253.61,253.77,33911.0,240.7459,240.9735,240.5467,240.6985,33911.0
2023-02-03 12:40:00,253.78,254.0,253.66,253.66,12294.0,240.7079,240.9166,240.5941,240.5941,12294.0
2023-02-03 12:50:00,253.66,253.79,252.53,252.54,6539.0,240.5941,240.7174,239.5223,239.5318,6539.0
2023-02-03 13:00:00,252.46,252.91,252.4,252.42,8680.0,239.4559,239.8828,239.399,239.418,8680.0
2023-02-03 13:10:00,252.38,252.57,252.21,252.22,5122.0,239.3801,239.5603,239.2188,239.2283,5122.0
2023-02-03 13:20:00,252.26,252.49,252.08,252.24,8872.0,239.2662,239.4844,239.0955,239.2473,8872.0
2023-02-03 13:30:00,252.19,252.49,251.85,252.22,12138.0,239.1998,239.4844,238.8774,239.2283,12138.0
2023-02-03 13:40:00,252.12,252.18,251.48,251.7,7150.0,239.1334,239.1904,238.5264,238.7351,7150.0
2023-02-03 13:50:00,251.75,252.1,251.65,251.74,16041.0,238.7825,239.1145,238.6877,238.773,16041.0
2023-02-03 14:00:00,251.74,252.03,251.59,251.75,8519.0,238.773,239.0481,238.6307,238.7825,8519.0
2023-02-03 14:10:00,251.8,251.81,251.3,251.51,3903.0,238.8299,238.8394,238.3557,238.5549,3903.0
2023-02-03 14:20:00,251.57,252.01,251.42,251.9,13831.0,238.6118,239.0291,238.4695,238.9248,13831.0
2023-02-03 14:30:00,251.88,252.46,251.48,252.21,24620.0,238.9058,239.4559,238.5264,239.2188,24620.0
2023-02-03 14:40:00,252.25,252.28,251.62,251.75,7509.0,239.2567,239.2852,238.6592,238.7825,7509.0
2023-02-03 14:50:00,251.62,251.86,251.22,251.43,6021.0,238.6592,238.8868,238.2798,238.479,6021.0
2023-02-03 15:00:00,251.34,251.34,250.93,251.28,3344.0,238.3936,238.3936,238.0047,238.3367,3344.0
2023-02-03 15:10:00,251.18,251.82,251.1,251.73,7153.0,238.2419,238.8489,238.166,238.7635,7153.0
2023-02-03 15:20:00,251.78,251.92,251.52,251.58,5537.0,238.811,238.9437,238.5643,238.6213,5537.0
2023-02-03 15:30:00,251.67,251.8,251.17,251.3,13916.0,238.7066,238.8299,238.2324,238.3557,13916.0
2023-02-03 15:40:00,251.37,251.7,251.08,251.27,23829.0,238.4221,238.7351,238.147,238.3272,23829.0
2023-02-03 15:50:00,251.22,252.18,251.22,252.13,81326.0,238.2798,239.1904,238.2798,239.1429,81326.0
2023-02-06 09:30:00,250.31,250.6,248.68,249.44,28759.0,237.4167,237.6917,235.8706,236.5915,28759.0
2023-02-06 09:40:00,249.01,249.01,247.04,247.48,17597.0,236.1836,236.1836,234.3151,234.7324,17597.0
2023-02-06 09:50:00,247.51,248.08,247.3,247.63,38480.0,234.7609,235.3015,234.5617,234.8747,38480.0
2023-02-06 10:00:00,247.65,247.79,246.31,247.04,24824.0,234.8937,235.0265,233.6227,234.3151,24824.0
2023-02-06 10:10:00,246.79,246.79,245.76,246.02,20636.0,234.078,234.078,233.101,233.3477,20636.0
2023-02-06 10:20:00,246.11,246.45,245.79,245.79,5509.0,233.433,233.7555,233.1295,233.1295,5509.0
2023-02-06 10:30:00,245.82,246.81,245.76,246.53,16430.0,233.158,234.097,233.101,233.8314,16430.0
2023-02-06 10:40:00,246.64,247.73,246.58,247.36,36183.0,233.9357,234.9696,233.8788,234.6186,36183.0
2023-02-06 10:50:00,247.0,247.97,247.0,247.54,30690.0,234.2772,235.1972,234.2772,234.7894,30690.0
2023-02-06 11:00:00,247.55,247.55,247.02,247.4,14461.0,234.7988,234.7988,234.2961,234.6566,14461.0
2023-02-06 11:10:00,247.33,247.59,247.0,247.28,9258.0,234.5902,234.8368,234.2772,234.5427,9258.0
2023-02-06 11:20:00,247.39,247.4,246.87,247.31,9842.0,234.6471,234.6566,234.1539,234.5712,9842.0
2023-02-06 11:30:00,247.31,247.81,247.14,247.48,24804.0,234.5712,235.0454,234.41,234.7324,24804.0
2023-02-06 11:40:00,247.48,247.48,246.46,246.46,13210.0,234.7324,234.7324,233.765,233.765,13210.0
2023-02-06 11:50:00,246.48,246.62,246.19,246.21,13564.0,233.784,233.9167,233.5089,233.5279,13564.0
2023-02-06 12:00:00,246.26,246.39,245.94,246.39,7011.0,233.5753,233.6986,233.2718,233.6986,7011.0
2023-02-06 12:10:00,246.48,246.69,246.09,246.09,13168.0,233.784,233.9831,233.414,233.414,13168.0
2023-02-06 12:20:00,246.11,246.46,245.98,246.44,9049.0,233.433,233.765,233.3097,233.746,9049.0
2023-02-06 12:30:00,246.49,246.78,246.31,246.52,9455.0,233.7934,234.0685,233.6227,233.8219,9455.0
2023-02-06 12:40:00,246.46,246.89,246.39,246.72,9635.0,233.765,234.1728,233.6986,234.0116,9635.0
2023-02-06 12:50:00,246.78,246.99,246.47,246.47,15044.0,234.0685,234.2677,233.7745,233.7745,15044.0
2023-02-06 13:00:00,246.46,246.51,246.12,246.34,8988.0,233.765,233.8124,233.4425,233.6512,8988.0
2023-02-06 13:10:00,246.38,246.38,245.89,246.28,7204.0,233.6891,233.6891,233.2243,233.5943,7204.0
2023-02-06 13:20:00,246.27,246.6,246.27,246.41,5329.0,233.5848,233.8978,233.5848,233.7176,5329.0
2023-02-06 13:30:00,246.29,246.58,246.12,246.25,13238.0,233.6037,233.8788,233.4425,233.5658,13238.0
2023-02-06 13:40:00,246.29,246.43,246.13,246.28,9156.0,233.6037,233.7365,233.452,233.5943,9156.0
2023-02-06 13:50:00,246.31,247.18,246.31,247.02,8357.0,233.6227,234.4479,233.6227,234.2961,8357.0
2023-02-06 14:00:00,246.96,247.32,246.85,247.28,7371.0,234.2392,234.5807,234.1349,234.5427,7371.0
2023-02-06 14:10:00,247.3,247.82,247.2,247.48,9286.0,234.5617,235.0549,234.4669,234.7324,9286.0
2023-02-06 14:20:00,247.46,247.54,247.15,247.17,10910.0,234.7135,234.7894,234.4194,234.4384,10910.0
2023-02-06 14:30:00,247.34,247.34,246.76,247.05,12572.0,234.5997,234.5997,234.0495,234.3246,12572.0
2023-02-06 14:40:00,247.03,247.03,246.76,246.86,5072.0,234.3056,234.3056,234.0495,234.1444,5072.0
2023-02-06 14:50:00,246.87,247.18,246.72,247.18,4533.0,234.1539,234.4479,234.0116,234.4479,4533.0
2023-02-06 15:00:00,247.08,247.14,246.58,246.9,9521.0,234.3531,234.41,233.8788,234.1823,9521.0
2023-02-06 15:10:00,246.85,246.9,246.47,246.55,7749.0,234.1349,234.1823,233.7745,233.8504,7749.0
2023-02-06 15:20:00,246.61,246.75,246.23,246.24,5010.0,233.9073,234.04,233.5468,233.5563,5010.0
2023-02-06 15:30:00,246.25,246.74,245.99,246.51,8496.0,233.5658,234.0306,233.3192,233.8124,8496.0
2023-02-06 15:40:00,246.52,246.61,245.94,246.17,13541.0,233.8219,233.9073,233.2718,233.4899,13541.0
2023-02-06 15:50:00,246.25,246.64,246.04,246.55,51072.0,233.5658,233.9357,233.3666,233.8504,51072.0
2023-02-07 09:30:00,245.0,245.04,244.38,244.63,25339.0,232.3802,232.4181,231.7921,232.0292,25339.0
2023-02-07 09:40:00,244.68,245.93,244.68,245.5,17920.0,232.0767,233.2623,232.0767,232.8544,17920.0
2023-02-07 09:50:00,245.37,245.98,245.37,245.85,24116.0,232.7311,233.3097,232.7311,233.1864,24116.0
2023-02-07 10:00:00,245.93,246.16,245.27,245.93,12201.0,233.2623,233.4804,232.6363,233.2623,12201.0
2023-02-07 10:10:00,245.96,246.28,245.24,245.42,13879.0,233.2907,233.5943,232.6078,232.7786,13879.0
2023-02-07 10:20:00,245.42,245.43,244.67,244.98,16573.0,232.7786,232.788,232.0672,232.3612,16573.0
2023-02-07 10:30:00,244.97,245.65,244.76,244.81,18475.0,232.3517,232.9967,232.1526,232.2,18475.0
2023-02-07 10:40:00,244.81,245.21,244.6,244.76,24629.0,232.2,232.5794,232.0008,232.1526,24629.0
2023-02-07 10:50:00,244.85,245.17,243.77,244.01,30704.0,232.2379,232.5414,231.2135,231.4412,30704.0
2023-02-07 11:00:00,244.12,245.0,243.91,244.91,23473.0,231.5455,232.3802,231.3463,232.2948,23473.0
2023-02-07 11:10:00,244.85,245.0,244.55,244.57,11582.0,232.2379,232.3802,231.9534,231.9723,11582.0
2023-02-07 11:20:00,244.64,244.74,244.4,244.48,6623.0,232.0387,232.1336,231.8111,231.887,6623.0
2023-02-07 11:30:00,244.46,244.87,244.29,244.49,10005.0,231.868,232.2569,231.7068,231.8965,10005.0
2023-02-07 11:40:00,244.59,245.07,244.47,244.98,16842.0,231.9913,232.4466,231.8775,232.3612,16842.0
2023-02-07 11:50:00,244.96,245.08,244.46,244.46,9506.0,232.3423,232.4561,231.868,231.868,9506.0
2023-02-07 12:00:00,244.44,245.13,244.31,245.05,11243.0,231.849,232.5035,231.7257,232.4276,11243.0
2023-02-07 12:10:00,244.98,245.11,244.92,245.06,2618.0,232.3612,232.4845,232.3043,232.4371,2618.0
2023-02-07 12:20:00,245.0,245.14,244.84,245.08,19715.0,232.3802,232.513,232.2284,232.4561,19715.0
2023-02-07 12:30:00,245.1,245.23,244.66,245.13,7730.0,232.475,232.5983,232.0577,232.5035,7730.0
2023-02-07 12:40:00,245.16,246.8,245.1,246.6,33384.0,232.5319,234.0875,232.475,233.8978,33384.0
2023-02-07 12:50:00,246.86,247.93,246.56,247.6,27869.0,234.1444,235.1593,233.8598,234.8463,27869.0
2023-02-07 13:00:00,247.82,247.93,246.87,246.89,29632.0,235.0549,235.1593,234.1539,234.1728,29632.0
2023-02-07 13:10:00,246.96,246.96,245.55,246.47,11187.0,234.2392,234.2392,232.9019,233.7745,11187.0
2023-02-07 13:20:00,246.3,246.35,245.0,245.0,6941.0,233.6132,233.6607,232.3802,232.3802,6941.0
2023-02-07 13:30:00,244.66,244.77,243.92,244.0,18811.0,232.0577,232.162,231.3558,231.4317,18811.0
2023-02-07 13:40:00,244.0,244.57,243.57,243.68,7514.0,231.4317,231.9723,231.0238,231.1282,7514.0
2023-02-07 13:50:00,243.71,244.42,243.62,244.16,10375.0,231.1566,231.8301,231.0713,231.5835,10375.0
2023-02-07 14:00:00,244.33,245.74,244.26,245.74,7061.0,231.7447,233.0821,231.6783,233.0821,7061.0
2023-02-07 14:10:00,245.98,246.28,245.67,246.28,7608.0,233.3097,233.5943,233.0157,233.5943,7608.0
2023-02-07 14:20:00,246.09,246.52,245.89,246.27,7054.0,233.414,233.8219,233.2243,233.5848,7054.0
2023-02-07 14:30:00,246.17,246.91,246.12,246.23,15855.0,233.4899,234.1918,233.4425,233.5468,15855.0
2023-02-07 14:40:00,246.25,246.65,246.1,246.43,9700.0,233.5658,233.9452,233.4235,233.7365,9700.0
2023-02-07 14:50:00,246.36,246.76,246.23,246.57,7583.0,233.6701,234.0495,233.5468,233.8693,7583.0
2023-02-07 15:00:00,246.58,247.17,246.14,246.28,10858.0,233.8788,234.4384,233.4615,233.5943,10858.0
2023-02-07 15:10:00,246.35,246.88,246.27,246.74,11935.0,233.6607,234.1634,233.5848,234.0306,11935.0
2023-02-07 15:20:00,246.91,247.18,246.52,247.12,20094.0,234.1918,234.4479,233.8219,234.391,20094.0
2023-02-07 15:30:00,247.12,247.81,246.89,247.79,18697.0,234.391,235.0454,234.1728,235.0265,18697.0
2023-02-07 15:40:00,247.76,248.4,247.73,248.33,30695.0,234.998,235.6051,234.9696,235.5387,30695.0
2023-02-07 15:50:00,248.43,248.51,247.57,247.57,78932.0,235.6335,235.7094,234.8178,234.8178,78932.0
2023-02-08 09:30:00,246.31,246.77,245.26,246.77,15061.0,233.6227,234.059,232.6268,234.059,15061.0
2023-02-08 09:40:00,246.7,247.59,246.62,246.84,6931.0,233.9926,234.8368,233.9167,234.1254,6931.0
2023-02-08 09:50:00,246.79,248.22,246.08,248.22,8901.0,234.078,235.4343,233.4046,235.4343,8901.0
2023-02-08 10:00:00,248.18,248.33,247.3,247.37,10968.0,235.3964,235.5387,234.5617,234.6281,10968.0
2023-02-08 10:10:00,247.29,247.88,246.84,247.76,7453.0,234.5522,235.1118,234.1254,234.998,7453.0
2023-02-08 10:20:00,247.7,247.7,247.02,247.02,15289.0,234.9411,234.9411,234.2961,234.2961,15289.0
2023-02-08 10:30:00,246.95,247.1,246.17,247.09,7645.0,234.2297,234.372,233.4899,234.3625,7645.0
2023-02-08 10:40:00,247.11,247.22,246.33,246.33,10972.0,234.3815,234.4858,233.6417,233.6417,10972.0
2023-02-08 10:50:00,246.48,246.51,246.0,246.47,4724.0,233.784,233.8124,233.3287,233.7745,4724.0
2023-02-08 11:00:00,246.4,246.52,245.82,246.11,18311.0,233.7081,233.8219,233.158,233.433,18311.0
2023-02-08 11:10:00,246.13,246.27,245.76,246.27,11249.0,233.452,233.5848,233.101,233.5848,11249.0
2023-02-08 11:20:00,246.36,246.41,245.17,245.34,5691.0,233.6701,233.7176,232.5414,232.7027,5691.0
2023-02-08 11:30:00,245.38,245.59,245.02,245.55,3110.0,232.7406,232.9398,232.3992,232.9019,3110.0
2023-02-08 11:40:00,245.55,245.84,245.34,245.59,7413.0,232.9019,233.1769,232.7027,232.9398,7413.0
2023-02-08 11:50:00,245.5,246.12,245.43,246.03,6641.0,232.8544,233.4425,232.788,233.3571,6641.0
2023-02-08 12:00:00,246.19,246.2,245.6,246.1,6412.0,233.5089,233.5184,232.9493,233.4235,6412.0
2023-02-08 12:10:00,246.28,246.69,246.28,246.46,13384.0,233.5943,233.9831,233.5943,233.765,13384.0
2023-02-08 12:20:00,246.52,246.73,246.3,246.58,13046.0,233.8219,234.0211,233.6132,233.8788,13046.0
2023-02-08 12:30:00,246.75,246.8,246.22,246.38,5183.0,234.04,234.0875,233.5373,233.6891,5183.0
2023-02-08 12:40:00,246.39,247.18,246.14,247.18,16108.0,233.6986,234.4479,233.4615,234.4479,16108.0
2023-02-08 12:50:00,247.41,247.41,246.85,247.01,12693.0,234.6661,234.6661,234.1349,234.2867,12693.0
2023-02-08 13:00:00,247.13,247.38,247.07,247.21,3731.0,234.4005,234.6376,234.3436,234.4764,3731.0
2023-02-08 13:10:00,247.11,247.27,246.55,246.55,5748.0,234.3815,234.5333,233.8504,233.8504,5748.0
2023-02-08 13:20:00,246.89,246.96,246.34,246.34,8915.0,234.1728,234.2392,233.6512,233.6512,8915.0
2023-02-08 13:30:00,246.37,246.8,246.01,246.56,9766.0,233.6796,234.0875,233.3382,233.8598,9766.0
2023-02-08 13:40:00,246.43,246.85,246.39,246.68,17327.0,233.7365,234.1349,233.6986,233.9737,17327.0
2023-02-08 13:50:00,246.55,246.69,246.25,246.57,10272.0,233.8504,233.9831,233.5658,233.8693,10272.0
2023-02-08 14:00:00,246.41,246.48,245.66,245.77,12635.0,233.7176,233.784,233.0062,233.1105,12635.0
2023-02-08 14:10:00,246.14,246.41,246.0,246.11,6823.0,233.4615,233.7176,233.3287,233.433,6823.0
2023-02-08 14:20:00,246.15,246.15,245.77,245.83,8200.0,233.471,233.471,233.1105,233.1674,8200.0
2023-02-08 14:30:00,245.97,246.09,245.61,246.08,5801.0,233.3002,233.414,232.9588,233.4046,5801.0
2023-02-08 14:40:00,246.17,246.17,245.66,245.99,4506.0,233.4899,233.4899,233.0062,233.3192,4506.0
2023-02-08 14:50:00,246.18,246.55,246.15,246.49,3574.0,233.4994,233.8504,233.471,233.7934,3574.0
2023-02-08 15:00:00,246.6,246.6,245.88,246.18,8110.0,233.8978,233.8978,233.2149,233.4994,8110.0
2023-02-08 15:10:00,246.22,246.22,245.89,245.95,25118.0,233.5373,233.5373,233.2243,233.2813,25118.0
2023-02-08 15:20:00,246.09,246.9,246.09,246.82,6560.0,233.414,234.1823,233.414,234.1064,6560.0
2023-02-08 15:30:00,246.77,247.16,246.73,247.08,10132.0,234.059,234.4289,234.0211,234.3531,10132.0
2023-02-08 15:40:00,247.02,247.07,246.57,246.66,16516.0,234.2961,234.3436,233.8693,233.9547,16516.0
2023-02-08 15:50:00,246.7,247.02,245.93,246.64,89745.0,233.9926,234.2961,233.2623,233.9357,89745.0
2023-02-09 09:30:00,247.93,248.94,247.9,248.47,9316.0,235.1593,236.1172,235.1308,235.6715,9316.0
2023-02-09 09:40:00,248.41,248.41,246.88,247.11,4575.0,235.6145,235.6145,234.1634,234.3815,4575.0
2023-02-09 09:50:00,247.34,247.69,245.77,245.77,5074.0,234.5997,234.9316,233.1105,233.1105,5074.0
2023-02-09 10:00:00,245.76,246.04,245.39,245.72,8027.0,233.101,233.3666,232.7501,233.0631,8027.0
2023-02-09 10:10:00,245.78,245.78,245.17,245.4,8193.0,233.12,233.12,232.5414,232.7596,8193.0
2023-02-09 10:20:00,245.56,245.64,244.72,245.04,7466.0,232.9113,232.9872,232.1146,232.4181,7466.0
2023-02-09 10:30:00,245.03,245.3,244.48,244.61,5553.0,232.4086,232.6647,231.887,232.0103,5553.0
2023-02-09 10:40:00,244.43,245.54,244.43,245.14,5595.0,231.8396,232.8924,231.8396,232.513,5595.0
2023-02-09 10:50:00,245.24,245.24,244.46,244.62,3804.0,232.6078,232.6078,231.868,232.0198,3804.0
2023-02-09 11:00:00,244.52,244.76,243.83,244.2,11537.0,231.9249,232.1526,231.2705,231.6214,11537.0
2023-02-09 11:10:00,244.24,244.24,243.51,243.86,8192.0,231.6593,231.6593,230.9669,231.2989,8192.0
2023-02-09 11:20:00,243.65,243.71,243.14,243.66,10684.0,231.0997,231.1566,230.616,231.1092,10684.0
2023-02-09 11:30:00,243.63,244.01,243.58,243.9,35330.0,231.0808,231.4412,231.0333,231.3369,35330.0
2023-02-09 11:40:00,243.89,243.89,243.16,243.16,7754.0,231.3274,231.3274,230.635,230.635,7754.0
2023-02-09 11:50:00,243.05,243.3,242.85,243.06,14413.0,230.5306,230.7678,230.3409,230.5401,14413.0
2023-02-09 12:00:00,243.07,243.35,243.07,243.12,3695.0,230.5496,230.8152,230.5496,230.597,3695.0
2023-02-09 12:10:00,243.13,243.24,242.61,243.17,6990.0,230.6065,230.7108,230.1133,230.6445,6990.0
2023-02-09 12:20:00,243.28,243.39,242.68,242.68,5104.0,230.7488,230.8531,230.1797,230.1797,5104.0
2023-02-09 12:30:00,242.72,242.72,241.54,241.54,5802.0,230.2176,230.2176,229.0984,229.0984,5802.0
2023-02-09 12:40:00,241.55,241.91,241.34,241.35,6205.0,229.1079,229.4494,228.9087,228.9182,6205.0
2023-02-09 12:50:00,241.39,241.83,241.18,241.57,12406.0,228.9561,229.3735,228.757,229.1269,12406.0
2023-02-09 13:00:00,241.52,242.12,241.39,242.08,7521.0,229.0794,229.6485,228.9561,229.6106,7521.0
2023-02-09 13:10:00,242.18,242.27,241.95,242.09,7236.0,229.7054,229.7908,229.4873,229.6201,7236.0
2023-02-09 13:20:00,242.07,242.13,241.61,241.62,3975.0,229.6011,229.658,229.1648,229.1743,3975.0
2023-02-09 13:30:00,241.33,241.78,240.83,241.01,16972.0,228.8992,229.3261,228.425,228.5957,16972.0
2023-02-09 13:40:00,240.82,241.12,240.65,241.0,11008.0,228.4155,228.7,228.2543,228.5862,11008.0
2023-02-09 13:50:00,241.0,241.13,240.82,240.91,5228.0,228.5862,228.7095,228.4155,228.5009,5228.0
2023-02-09 14:00:00,241.12,241.16,240.5,240.98,5187.0,228.7,228.738,228.112,228.5673,5187.0
2023-02-09 14:10:00,240.84,241.82,240.65,240.65,30506.0,228.4345,229.364,228.2543,228.2543,30506.0
2023-02-09 14:20:00,240.76,240.93,240.63,240.68,5118.0,228.3586,228.5198,228.2353,228.2827,5118.0
2023-02-09 14:30:00,240.65,241.24,240.64,241.17,12808.0,228.2543,228.8139,228.2448,228.7475,12808.0
2023-02-09 14:40:00,241.13,241.32,240.84,241.08,8401.0,228.7095,228.8897,228.4345,228.6621,8401.0
2023-02-09 14:50:00,241.01,241.11,240.74,240.98,5328.0,228.5957,228.6906,228.3396,228.5673,5328.0
2023-02-09 15:00:00,240.9,240.91,240.12,240.49,7050.0,228.4914,228.5009,227.7516,228.1025,7050.0
2023-02-09 15:10:00,240.58,240.58,240.19,240.26,8923.0,228.1879,228.1879,227.818,227.8843,8923.0
2023-02-09 15:20:00,240.24,240.36,239.83,239.91,11453.0,227.8654,227.9792,227.4765,227.5524,11453.0
2023-02-09 15:30:00,239.91,239.91,239.32,239.83,15201.0,227.5524,227.5524,226.9928,227.4765,15201.0
2023-02-09 15:40:00,239.84,240.09,239.24,239.32,31198.0,227.486,227.7231,226.9169,226.9928,31198.0
2023-02-09 15:50:00,239.31,240.05,238.84,238.99,162598.0,226.9833,227.6852,226.5375,226.6798,162598.0
2023-02-10 09:30:00,238.0,238.78,237.63,237.86,22901.0,225.7408,226.4806,225.3898,225.608,22901.0
2023-02-10 09:40:00,238.08,239.16,238.0,239.13,14300.0,225.8166,226.841,225.7408,226.8126,14300.0
2023-02-10 09:50:00,238.75,239.82,238.53,239.56,17573.0,226.4521,227.467,226.2435,227.2204,17573.0
2023-02-10 10:00:00,239.34,240.35,238.67,240.21,16825.0,227.0117,227.9697,226.3762,227.8369,16825.0
2023-02-10 10:10:00,240.33,241.58,240.23,241.48,45400.0,227.9507,229.1364,227.8559,229.0415,45400.0
2023-02-10 10:20:00,241.56,241.61,240.98,241.23,9013.0,229.1174,229.1648,228.5673,228.8044,9013.0
2023-02-10 10:30:00,241.36,242.08,241.29,241.59,12440.0,228.9277,229.6106,228.8613,229.1458,12440.0
2023-02-10 10:40:00,241.45,241.45,240.8,240.8,8515.0,229.013,229.013,228.3965,228.3965,8515.0
2023-02-10 10:50:00,240.75,240.76,240.19,240.67,15881.0,228.3491,228.3586,227.818,228.2732,15881.0
2023-02-10 11:00:00,240.58,241.73,240.46,241.71,28888.0,228.1879,229.2786,228.074,229.2597,28888.0
2023-02-10 11:10:00,241.71,241.81,240.83,241.64,16233.0,229.2597,229.3545,228.425,229.1933,16233.0
2023-02-10 11:20:00,241.61,242.26,241.32,241.76,17778.0,229.1648,229.7813,228.8897,229.3071,17778.0
2023-02-10 11:30:00,241.76,241.86,241.16,241.2,7535.0,229.3071,229.4019,228.738,228.7759,7535.0
2023-02-10 11:40:00,241.2,241.81,241.16,241.31,13287.0,228.7759,229.3545,228.738,228.8803,13287.0
2023-02-10 11:50:00,241.21,241.6,241.1,241.38,7131.0,228.7854,229.1553,228.6811,228.9467,7131.0
2023-02-10 12:00:00,241.38,241.38,240.83,241.38,3178.0,228.9467,228.9467,228.425,228.9467,3178.0
2023-02-10 12:10:00,241.39,241.44,240.87,241.18,6776.0,228.9561,229.0036,228.4629,228.757,6776.0
2023-02-10 12:20:00,241.13,241.32,240.97,241.13,6014.0,228.7095,228.8897,228.5578,228.7095,6014.0
2023-02-10 12:30:00,241.27,241.51,241.03,241.36,5355.0,228.8423,229.07,228.6147,228.9277,5355.0
2023-02-10 12:40:00,241.38,241.53,241.25,241.26,15525.0,228.9467,229.0889,228.8234,228.8328,15525.0
2023-02-10 12:50:00,241.38,241.5,241.2,241.41,5316.0,228.9467,229.0605,228.7759,228.9751,5316.0
2023-02-10 13:00:00,241.5,241.79,241.5,241.54,7265.0,229.0605,229.3355,229.0605,229.0984,7265.0
2023-02-10 13:10:00,241.57,242.23,241.51,242.14,7666.0,229.1269,229.7529,229.07,229.6675,7666.0
2023-02-10 13:20:00,242.27,242.55,241.87,241.96,15899.0,229.7908,230.0564,229.4114,229.4968,15899.0
2023-02-10 13:30:00,241.87,242.32,241.75,242.23,21599.0,229.4114,229.8382,229.2976,229.7529,21599.0
2023-02-10 13:40:00,242.21,242.25,241.74,242.2,5350.0,229.7339,229.7718,229.2881,229.7244,5350.0
2023-02-10 13:50:00,242.13,242.29,241.78,241.78,9076.0,229.658,229.8098,229.3261,229.3261,9076.0
2023-02-10 14:00:00,241.85,241.91,241.54,241.73,4887.0,229.3924,229.4494,229.0984,229.2786,4887.0
2023-02-10 14:10:00,241.65,242.37,241.65,242.34,5628.0,229.2027,229.8857,229.2027,229.8572,5628.0
2023-02-10 14:20:00,242.44,242.44,242.08,242.08,7868.0,229.9521,229.9521,229.6106,229.6106,7868.0
2023-02-10 14:30:00,242.07,242.65,241.99,242.1,9233.0,229.6011,230.1512,229.5252,229.6296,9233.0
2023-02-10 14:40:00,242.15,242.36,242.01,242.36,7675.0,229.677,229.8762,229.5442,229.8762,7675.0
2023-02-10 14:50:00,242.27,242.51,242.17,242.49,14266.0,229.7908,230.0184,229.696,229.9995,14266.0
2023-02-10 15:00:00,242.5,242.68,242.18,242.18,6328.0,230.009,230.1797,229.7054,229.7054,6328.0
2023-02-10 15:10:00,242.16,242.25,241.54,241.58,14395.0,229.6865,229.7718,229.0984,229.1364,14395.0
2023-02-10 15:20:00,241.59,241.68,241.22,241.41,17939.0,229.1458,229.2312,228.7949,228.9751,17939.0
2023-02-10 15:30:00,241.47,241.75,241.31,241.6,45679.0,229.032,229.2976,228.8803,229.1553,45679.0
2023-02-10 15:40:00,241.58,241.76,241.34,241.66,42293.0,229.1364,229.3071,228.9087,229.2122,42293.0
2023-02-10 15:50:00,241.65,242.67,241.38,242.67,141165.0,229.2027,230.1702,228.9467,230.1702,141165.0
2023-02-13 09:30:00,236.98,240.7,236.18,237.91,237515.0,224.7733,228.3017,224.0145,225.6554,237515.0
2023-02-13 09:40:00,238.07,239.98,237.76,239.42,113305.0,225.8072,227.6188,225.5131,227.0876,113305.0
2023-02-13 09:50:00,239.23,242.42,239.16,241.87,99292.0,226.9074,229.9331,226.841,229.4114,99292.0
2023-02-13 10:00:00,241.59,241.86,239.93,240.06,46440.0,229.1458,229.4019,227.5713,227.6946,46440.0
2023-02-13 10:10:00,239.99,241.16,239.76,241.16,60226.0,227.6283,228.738,227.4101,228.738,60226.0
2023-02-13 10:20:00,241.02,242.23,240.67,241.87,93850.0,228.6052,229.7529,228.2732,229.4114,93850.0
2023-02-13 10:30:00,241.85,242.4,241.6,241.66,46476.0,229.3924,229.9141,229.1553,229.2122,46476.0
2023-02-13 10:40:00,241.67,241.82,240.78,241.13,30767.0,229.2217,229.364,228.3776,228.7095,30767.0
2023-02-13 10:50:00,241.03,242.91,240.9,242.52,27830.0,228.6147,230.3978,228.4914,230.0279,27830.0
2023-02-13 11:00:00,242.61,242.68,242.01,242.68,12276.0,230.1133,230.1797,229.5442,230.1797,12276.0
2023-02-13 11:10:00,242.69,242.86,242.05,242.06,18152.0,230.1892,230.3504,229.5821,229.5916,18152.0
2023-02-13 11:20:00,242.01,242.1,241.2,241.2,29417.0,229.5442,229.6296,228.7759,228.7759,29417.0
2023-02-13 11:30:00,241.16,241.22,239.59,239.96,33555.0,228.738,228.7949,227.2489,227.5998,33555.0
2023-02-13 11:40:00,239.95,241.09,239.86,240.71,32508.0,227.5903,228.6716,227.5049,228.3112,32508.0
2023-02-13 11:50:00,240.78,240.85,240.39,240.79,13392.0,228.3776,228.444,228.0076,228.387,13392.0
2023-02-13 12:00:00,240.74,240.92,240.29,240.74,19275.0,228.3396,228.5103,227.9128,228.3396,19275.0
2023-02-13 12:10:00,240.86,240.97,240.38,240.44,12330.0,228.4534,228.5578,227.9982,228.0551,12330.0
2023-02-13 12:20:00,240.39,241.27,240.38,240.58,36969.0,228.0076,228.8423,227.9982,228.1879,36969.0
2023-02-13 12:30:00,240.5,240.91,240.27,240.46,14874.0,228.112,228.5009,227.8938,228.074,14874.0
2023-02-13 12:40:00,240.58,241.14,240.51,240.82,8993.0,228.1879,228.719,228.1215,228.4155,8993.0
2023-02-13 12:50:00,240.9,240.95,240.4,240.43,13709.0,228.4914,228.5388,228.0171,228.0456,13709.0
2023-02-13 13:00:00,240.43,240.58,240.14,240.5,16557.0,228.0456,228.1879,227.7705,228.112,16557.0
2023-02-13 13:10:00,240.5,241.13,240.46,241.03,28867.0,228.112,228.7095,228.074,228.6147,28867.0
2023-02-13 13:20:00,241.04,241.04,239.58,239.59,25589.0,228.6242,228.6242,227.2394,227.2489,25589.0
2023-02-13 13:30:00,239.7,240.11,239.35,239.37,21933.0,227.3532,227.7421,227.0212,227.0402,21933.0
2023-02-13 13:40:00,239.35,239.44,239.02,239.22,35272.0,227.0212,227.1066,226.7082,226.8979,35272.0
2023-02-13 13:50:00,239.22,239.31,238.67,238.8,34803.0,226.8979,226.9833,226.3762,226.4995,34803.0
2023-02-13 14:00:00,238.86,239.7,238.2,239.17,51857.0,226.5565,227.3532,225.9305,226.8505,51857.0
2023-02-13 14:10:00,239.17,239.73,239.17,239.73,24489.0,226.8505,227.3816,226.8505,227.3816,24489.0
2023-02-13 14:20:00,239.7,239.78,239.01,239.41,26749.0,227.3532,227.4291,226.6987,227.0781,26749.0
2023-02-13 14:30:00,239.51,239.82,239.23,239.34,34408.0,227.173,227.467,226.9074,227.0117,34408.0
2023-02-13 14:40:00,239.32,239.68,239.0,239.36,44886.0,226.9928,227.3342,226.6892,227.0307,44886.0
2023-02-13 14:50:00,239.29,239.46,238.96,239.08,36357.0,226.9643,227.1256,226.6513,226.7651,36357.0
2023-02-13 15:00:00,239.03,239.23,238.62,238.76,30877.0,226.7177,226.9074,226.3288,226.4616,30877.0
2023-02-13 15:10:00,238.64,239.13,238.61,239.08,33648.0,226.3478,226.8126,226.3193,226.7651,33648.0
2023-02-13 15:20:00,239.13,239.32,238.62,238.89,33554.0,226.8126,226.9928,226.3288,226.5849,33554.0
2023-02-13 15:30:00,238.9,239.06,238.26,239.01,65202.0,226.5944,226.7462,225.9874,226.6987,65202.0
2023-02-13 15:40:00,239.01,239.36,238.31,239.32,80162.0,226.6987,227.0307,226.0348,226.9928,80162.0
2023-02-13 15:50:00,239.26,239.74,239.02,239.66,254213.0,226.9359,227.3911,226.7082,227.3153,254213.0
2023-02-14 09:30:00,239.01,239.01,235.47,236.18,142933.0,226.6987,226.6987,223.3411,224.0145,142933.0
2023-02-14 09:40:00,236.23,238.68,235.95,237.73,32580.0,224.0619,226.3857,223.7964,225.4847,32580.0
2023-02-14 09:50:00,237.73,238.73,237.7,238.05,49374.0,225.4847,226.4332,225.4562,225.7882,49374.0
2023-02-14 10:00:00,238.36,238.73,237.93,238.19,45387.0,226.0822,226.4332,225.6744,225.921,45387.0
2023-02-14 10:10:00,238.13,239.0,237.95,238.29,64456.0,225.8641,226.6892,225.6933,226.0158,64456.0
2023-02-14 10:20:00,238.28,238.31,236.59,236.62,67139.0,226.0063,226.0348,224.4034,224.4318,67139.0
2023-02-14 10:30:00,236.61,236.69,233.92,233.97,77670.0,224.4224,224.4982,221.8709,221.9183,77670.0
2023-02-14 10:40:00,233.9,234.26,232.96,234.03,86900.0,221.8519,222.1934,220.9604,221.9752,86900.0
2023-02-14 10:50:00,233.9,234.3,233.39,233.56,47122.0,221.8519,222.2313,221.3682,221.5295,47122.0
2023-02-14 11:00:00,233.51,233.93,233.08,233.44,48125.0,221.482,221.8804,221.0742,221.4156,48125.0
2023-02-14 11:10:00,233.55,234.66,233.11,234.24,32851.0,221.52,222.5728,221.1026,222.1744,32851.0
2023-02-14 11:20:00,234.22,234.33,232.91,233.07,24099.0,222.1555,222.2598,220.9129,221.0647,24099.0
2023-02-14 11:30:00,233.07,233.07,231.65,232.07,41308.0,221.0647,221.0647,219.7178,220.1162,41308.0
2023-02-14 11:40:00,232.08,232.44,231.73,232.44,31806.0,220.1257,220.4671,219.7937,220.4671,31806.0
2023-02-14 11:50:00,232.23,232.28,231.44,231.88,32279.0,220.268,220.3154,219.5187,219.936,32279.0
2023-02-14 12:00:00,231.85,232.07,231.43,231.48,36187.0,219.9075,220.1162,219.5092,219.5566,36187.0
2023-02-14 12:10:00,231.54,232.4,231.48,232.29,13234.0,219.6135,220.4292,219.5566,220.3249,13234.0
2023-02-14 12:20:00,232.31,232.56,231.98,232.14,21928.0,220.3438,220.581,220.0308,220.1826,21928.0
2023-02-14 12:30:00,232.14,232.26,231.71,231.88,16810.0,220.1826,220.2964,219.7748,219.936,16810.0
2023-02-14 12:40:00,231.84,231.93,231.46,231.84,21476.0,219.8981,219.9834,219.5376,219.8981,21476.0
2023-02-14 12:50:00,231.81,232.65,231.7,232.36,44171.0,219.8696,220.6663,219.7653,220.3913,44171.0
2023-02-14 13:00:00,232.29,233.69,232.27,233.52,44063.0,220.3249,221.6528,220.3059,221.4915,44063.0
2023-02-14 13:10:00,233.53,233.98,233.26,233.61,36065.0,221.501,221.9278,221.2449,221.5769,36065.0
2023-02-14 13:20:00,233.72,234.02,233.37,233.54,33197.0,221.6812,221.9658,221.3492,221.5105,33197.0
2023-02-14 13:30:00,233.52,233.68,233.21,233.41,31711.0,221.4915,221.6433,221.1975,221.3872,31711.0
2023-02-14 13:40:00,233.36,233.74,233.01,233.49,32564.0,221.3398,221.7002,221.0078,221.4631,32564.0
2023-02-14 13:50:00,233.52,233.97,233.52,233.75,17599.0,221.4915,221.9183,221.4915,221.7097,17599.0
2023-02-14 14:00:00,233.78,234.33,233.34,233.5,24448.0,221.7381,222.2598,221.3208,221.4725,24448.0
2023-02-14 14:10:00,233.5,234.07,233.28,234.06,14580.0,221.4725,222.0132,221.2639,222.0037,14580.0
2023-02-14 14:20:00,234.04,234.42,233.97,234.41,32976.0,221.9847,222.3452,221.9183,222.3357,32976.0
2023-02-14 14:30:00,234.41,235.75,234.4,235.58,52509.0,222.3357,223.6067,222.3262,223.4454,52509.0
2023-02-14 14:40:00,235.59,235.78,235.29,235.68,44291.0,223.4549,223.6351,223.1703,223.5403,44291.0
2023-02-14 14:50:00,235.67,235.81,235.21,235.29,24579.0,223.5308,223.6636,223.0945,223.1703,24579.0
2023-02-14 15:00:00,235.31,235.73,234.95,235.17,24324.0,223.1893,223.5877,222.8479,223.0565,24324.0
2023-02-14 15:10:00,235.1,235.39,234.75,234.84,28443.0,222.9901,223.2652,222.6582,222.7435,28443.0
2023-02-14 15:20:00,234.82,235.04,234.37,234.56,37804.0,222.7246,222.9332,222.2977,222.4779,37804.0
2023-02-14 15:30:00,234.47,234.62,234.15,234.19,60304.0,222.3926,222.5349,222.0891,222.127,60304.0
2023-02-14 15:40:00,234.22,234.94,234.1,234.65,101847.0,222.1555,222.8384,222.0416,222.5633,101847.0
2023-02-14 15:50:00,234.54,235.45,234.48,235.33,212286.0,222.459,223.3221,222.4021,223.2083,212286.0
2023-02-15 09:30:00,232.32,233.48,231.71,232.1,75294.0,220.3533,221.4536,219.7748,220.1447,75294.0
2023-02-15 09:40:00,232.11,232.39,230.5,230.59,54359.0,220.1541,220.4197,218.6271,218.7124,54359.0
2023-02-15 09:50:00,230.85,231.13,228.94,230.21,75679.0,218.959,219.2246,217.1474,218.352,75679.0
2023-02-15 10:00:00,230.04,232.87,230.02,232.36,67287.0,218.1908,220.875,218.1718,220.3913,67287.0
2023-02-15 10:10:00,232.34,233.0,231.97,232.94,73963.0,220.3723,220.9983,220.0214,220.9414,73963.0
2023-02-15 10:20:00,232.91,233.11,232.14,232.71,39279.0,220.9129,221.1026,220.1826,220.7232,39279.0
2023-02-15 10:30:00,232.63,234.06,232.47,234.0,64120.0,220.6474,222.0037,220.4956,221.9468,64120.0
2023-02-15 10:40:00,233.96,234.03,233.24,233.68,27851.0,221.9089,221.9752,221.2259,221.6433,27851.0
2023-02-15 10:50:00,233.64,233.99,233.42,233.56,60630.0,221.6053,221.9373,221.3967,221.5295,60630.0
2023-02-15 11:00:00,233.5,234.46,233.37,234.27,78998.0,221.4725,222.3831,221.3492,222.2029,78998.0
2023-02-15 11:10:00,234.29,236.01,234.2,236.01,23895.0,222.2219,223.8533,222.1365,223.8533,23895.0
2023-02-15 11:20:00,236.0,237.86,235.86,237.86,87004.0,223.8438,225.608,223.711,225.608,87004.0
2023-02-15 11:30:00,237.84,238.65,237.42,237.42,63444.0,225.589,226.3573,225.1906,225.1906,63444.0
2023-02-15 11:40:00,237.45,238.45,237.45,238.42,19971.0,225.2191,226.1676,225.2191,226.1391,19971.0
2023-02-15 11:50:00,238.47,238.51,237.91,238.02,23010.0,226.1865,226.2245,225.6554,225.7597,23010.0
2023-02-15 12:00:00,238.09,238.44,237.19,237.35,15664.0,225.8261,226.1581,224.9725,225.1242,15664.0
2023-02-15 12:10:00,237.47,237.56,236.71,236.88,24198.0,225.2381,225.3234,224.5172,224.6784,24198.0
2023-02-15 12:20:00,236.83,237.73,236.82,237.4,11481.0,224.631,225.4847,224.6215,225.1717,11481.0
2023-02-15 12:30:00,237.58,237.7,237.26,237.55,8250.0,225.3424,225.4562,225.0389,225.3139,8250.0
2023-02-15 12:40:00,237.49,237.62,236.9,236.9,11437.0,225.257,225.3803,224.6974,224.6974,11437.0
2023-02-15 12:50:00,236.88,237.01,236.32,236.4,14657.0,224.6784,224.8018,224.1473,224.2232,14657.0
2023-02-15 13:00:00,236.42,237.46,236.42,237.46,14402.0,224.2421,225.2286,224.2421,225.2286,14402.0
2023-02-15 13:10:00,237.54,237.7,237.24,237.56,8458.0,225.3045,225.4562,225.0199,225.3234,8458.0
2023-02-15 13:20:00,237.58,237.58,236.69,236.83,14510.0,225.3424,225.3424,224.4982,224.631,14510.0
2023-02-15 13:30:00,236.86,237.14,236.54,236.66,11913.0,224.6595,224.9251,224.356,224.4698,11913.0
2023-02-15 13:40:00,236.69,236.97,236.6,236.76,13377.0,224.4982,224.7638,224.4129,224.5646,13377.0
2023-02-15 13:50:00,236.79,236.9,236.56,236.65,14548.0,224.5931,224.6974,224.3749,224.4603,14548.0
2023-02-15 14:00:00,236.57,236.63,236.21,236.46,14207.0,224.3844,224.4413,224.043,224.2801,14207.0
2023-02-15 14:10:00,236.37,236.55,236.24,236.31,10880.0,224.1947,224.3654,224.0714,224.1378,10880.0
2023-02-15 14:20:00,236.27,236.82,236.27,236.74,11285.0,224.0999,224.6215,224.0999,224.5457,11285.0
2023-02-15 14:30:00,236.73,236.73,236.16,236.47,19257.0,224.5362,224.5362,223.9955,224.2896,19257.0
2023-02-15 14:40:00,236.48,237.55,236.42,237.34,38747.0,224.2991,225.3139,224.2421,225.1148,38747.0
2023-02-15 14:50:00,237.34,237.4,236.87,237.01,15724.0,225.1148,225.1717,224.669,224.8018,15724.0
2023-02-15 15:00:00,237.07,237.58,237.05,237.58,20420.0,224.8587,225.3424,224.8397,225.3424,20420.0
2023-02-15 15:10:00,237.53,237.89,237.39,237.57,40279.0,225.295,225.6364,225.1622,225.3329,40279.0
2023-02-15 15:20:00,237.51,237.82,237.39,237.55,33477.0,225.276,225.57,225.1622,225.3139,33477.0
2023-02-15 15:30:00,237.6,237.88,237.31,237.37,29263.0,225.3614,225.6269,225.0863,225.1432,29263.0
2023-02-15 15:40:00,237.43,237.7,237.27,237.55,23118.0,225.2001,225.4562,225.0484,225.3139,23118.0
2023-02-15 15:50:00,237.7,238.43,237.45,238.31,117162.0,225.4562,226.1486,225.2191,226.0348,117162.0
2023-02-16 09:30:00,235.26,236.95,234.01,234.58,92133.0,223.1419,224.7448,221.9563,222.4969,92133.0
2023-02-16 09:40:00,234.48,234.92,233.22,233.81,52031.0,222.4021,222.8194,221.207,221.7666,52031.0
2023-02-16 09:50:00,233.65,234.81,233.55,233.75,29895.0,221.6148,222.7151,221.52,221.7097,29895.0
2023-02-16 10:00:00,233.75,235.47,233.7,235.32,14163.0,221.7097,223.3411,221.6622,223.1988,14163.0
2023-02-16 10:10:00,235.43,237.05,235.15,236.5,44753.0,223.3031,224.8397,223.0376,224.318,44753.0
2023-02-16 10:20:00,236.51,237.12,235.18,236.09,49794.0,224.3275,224.9061,223.066,223.9291,49794.0
2023-02-16 10:30:00,236.17,237.37,236.02,237.16,29766.0,224.005,225.1432,223.8627,224.944,29766.0
2023-02-16 10:40:00,237.04,237.49,236.57,237.35,34645.0,224.8302,225.257,224.3844,225.1242,34645.0
2023-02-16 10:50:00,237.37,237.83,237.01,237.21,21603.0,225.1432,225.5795,224.8018,224.9914,21603.0
2023-02-16 11:00:00,237.22,237.29,236.46,236.69,14674.0,225.0009,225.0673,224.2801,224.4982,14674.0
2023-02-16 11:10:00,236.7,236.76,235.93,236.03,18725.0,224.5077,224.5646,223.7774,223.8722,18725.0
2023-02-16 11:20:00,235.99,236.02,235.27,235.48,24904.0,223.8343,223.8627,223.1514,223.3506,24904.0
2023-02-16 11:30:00,235.43,235.86,235.13,235.69,28107.0,223.3031,223.711,223.0186,223.5497,28107.0
2023-02-16 11:40:00,235.63,236.26,235.01,236.08,17871.0,223.4928,224.0904,222.9048,223.9197,17871.0
2023-02-16 11:50:00,235.94,236.26,235.25,235.39,15182.0,223.7869,224.0904,223.1324,223.2652,15182.0
2023-02-16 12:00:00,235.48,235.83,235.26,235.64,7560.0,223.3506,223.6825,223.1419,223.5023,7560.0
2023-02-16 12:10:00,235.7,235.95,235.39,235.47,12036.0,223.5592,223.7964,223.2652,223.3411,12036.0
2023-02-16 12:20:00,235.54,236.3,235.39,236.28,11522.0,223.4075,224.1283,223.2652,224.1094,11522.0
2023-02-16 12:30:00,236.29,236.57,235.44,235.45,49623.0,224.1188,224.3844,223.3126,223.3221,49623.0
2023-02-16 12:40:00,235.5,235.88,235.08,235.26,41365.0,223.3695,223.73,222.9712,223.1419,41365.0
2023-02-16 12:50:00,235.2,235.48,234.63,234.8,25195.0,223.085,223.3506,222.5443,222.7056,25195.0
2023-02-16 13:00:00,234.89,235.2,234.16,234.29,47441.0,222.791,223.085,222.0986,222.2219,47441.0
2023-02-16 13:10:00,234.16,234.66,234.05,234.21,23051.0,222.0986,222.5728,221.9942,222.146,23051.0
2023-02-16 13:20:00,234.11,234.43,233.71,233.72,21263.0,222.0511,222.3546,221.6717,221.6812,21263.0
2023-02-16 13:30:00,233.85,235.19,233.51,234.25,126999.0,221.8045,223.0755,221.482,222.1839,126999.0
2023-02-16 13:40:00,234.06,234.38,232.17,233.21,147437.0,222.0037,222.3072,220.2111,221.1975,147437.0
2023-02-16 13:50:00,233.33,233.56,232.64,232.75,35029.0,221.3113,221.5295,220.6568,220.7612,35029.0
2023-02-16 14:00:00,232.7,233.05,231.79,232.07,44337.0,220.7138,221.0457,219.8506,220.1162,44337.0
2023-02-16 14:10:00,232.13,233.15,232.07,232.57,77829.0,220.1731,221.1406,220.1162,220.5905,77829.0
2023-02-16 14:20:00,232.51,232.51,231.7,232.07,65764.0,220.5335,220.5335,219.7653,220.1162,65764.0
2023-02-16 14:30:00,232.04,232.43,231.9,232.03,35050.0,220.0878,220.4577,219.955,220.0783,35050.0
2023-02-16 14:40:00,231.91,231.91,231.09,231.1,36636.0,219.9644,219.9644,219.1867,219.1962,36636.0
2023-02-16 14:50:00,231.1,231.59,231.05,231.18,34660.0,219.1962,219.6609,219.1487,219.2721,34660.0
2023-02-16 15:00:00,231.14,231.78,230.66,230.92,48050.0,219.2341,219.8411,218.7788,219.0254,48050.0
2023-02-16 15:10:00,231.0,231.21,230.25,230.4,35855.0,219.1013,219.3005,218.39,218.5322,35855.0
2023-02-16 15:20:00,230.36,231.38,230.2,230.69,65758.0,218.4943,219.4617,218.3425,218.8073,65758.0
2023-02-16 15:30:00,230.65,231.16,230.47,230.7,40136.0,218.7694,219.2531,218.5986,218.8168,40136.0
2023-02-16 15:40:00,230.68,230.99,230.28,230.69,113897.0,218.7978,219.0918,218.4184,218.8073,113897.0
2023-02-16 15:50:00,230.56,231.18,230.0,230.08,339755.0,218.684,219.2721,218.1528,218.2287,339755.0
2023-02-17 09:30:00,228.6,228.61,226.5,228.45,141740.0,216.8249,216.8344,214.8331,216.6827,141740.0
2023-02-17 09:40:00,228.38,232.62,228.19,231.3,51314.0,216.6163,220.6379,216.4361,219.3859,51314.0
2023-02-17 09:50:00,231.3,231.3,229.47,229.98,42610.0,219.3859,219.3859,217.6501,218.1339,42610.0
2023-02-17 10:00:00,229.98,230.5,229.58,230.24,118805.0,218.1339,218.6271,217.7545,218.3805,118805.0
2023-02-17 10:10:00,230.13,231.64,229.46,231.32,111634.0,218.2761,219.7084,217.6406,219.4048,111634.0
2023-02-17 10:20:00,231.33,231.78,230.13,230.56,150108.0,219.4143,219.8411,218.2761,218.684,150108.0
2023-02-17 10:30:00,230.64,230.78,229.82,229.82,99964.0,218.7599,218.8927,217.9821,217.9821,99964.0
2023-02-17 10:40:00,229.84,230.11,228.72,229.9,60971.0,218.0011,218.2572,216.9388,218.058,60971.0
2023-02-17 10:50:00,229.94,230.06,229.39,229.54,41448.0,218.0959,218.2097,217.5743,217.7165,41448.0
2023-02-17 11:00:00,229.61,229.61,229.13,229.2,24975.0,217.7829,217.7829,217.3276,217.394,24975.0
2023-02-17 11:10:00,229.21,229.27,228.72,228.97,94225.0,217.4035,217.4604,216.9388,217.1759,94225.0
2023-02-17 11:20:00,229.01,229.01,228.37,228.91,38907.0,217.2138,217.2138,216.6068,217.119,38907.0
2023-02-17 11:30:00,228.94,229.18,228.59,229.01,50247.0,217.1474,217.3751,216.8155,217.2138,50247.0
2023-02-17 11:40:00,229.0,229.41,228.86,229.05,85220.0,217.2043,217.5932,217.0716,217.2518,85220.0
2023-02-17 11:50:00,229.05,229.13,228.86,229.06,34325.0,217.2518,217.3276,217.0716,217.2613,34325.0
2023-02-17 12:00:00,229.13,229.48,228.92,229.04,45088.0,217.3276,217.6596,217.1285,217.2423,45088.0
2023-02-17 12:10:00,229.08,229.45,228.87,229.21,62497.0,217.2802,217.6312,217.081,217.4035,62497.0
2023-02-17 12:20:00,229.22,229.45,229.08,229.13,33756.0,217.413,217.6312,217.2802,217.3276,33756.0
2023-02-17 12:30:00,229.12,229.2,228.7,228.79,30708.0,217.3182,217.394,216.9198,217.0052,30708.0
2023-02-17 12:40:00,228.88,228.88,228.5,228.57,19557.0,217.0905,217.0905,216.7301,216.7965,19557.0
2023-02-17 12:50:00,228.55,228.59,228.25,228.25,33536.0,216.7775,216.8155,216.493,216.493,33536.0
2023-02-17 13:00:00,228.25,228.45,228.0,228.33,50553.0,216.493,216.6827,216.2559,216.5689,50553.0
2023-02-17 13:10:00,228.34,228.73,228.22,228.36,52107.0,216.5783,216.9482,216.4645,216.5973,52107.0
2023-02-17 13:20:00,228.41,228.61,228.27,228.4,31188.0,216.6447,216.8344,216.5119,216.6352,31188.0
2023-02-17 13:30:00,228.34,228.49,228.16,228.24,26315.0,216.5783,216.7206,216.4076,216.4835,26315.0
2023-02-17 13:40:00,228.26,228.41,228.05,228.1,28321.0,216.5025,216.6447,216.3033,216.3507,28321.0
2023-02-17 13:50:00,228.11,228.11,227.48,227.5,32785.0,216.3602,216.3602,215.7626,215.7816,32785.0
2023-02-17 14:00:00,227.59,227.95,227.56,227.88,41554.0,215.867,216.2084,215.8385,216.142,41554.0
2023-02-17 14:10:00,227.78,227.81,227.17,227.36,40072.0,216.0472,216.0756,215.4686,215.6488,40072.0
2023-02-17 14:20:00,227.35,228.04,227.35,227.74,66813.0,215.6393,216.2938,215.6393,216.0092,66813.0
2023-02-17 14:30:00,227.77,228.1,227.68,228.0,175580.0,216.0377,216.3507,215.9523,216.2559,175580.0
2023-02-17 14:40:00,228.04,228.58,227.77,228.36,72138.0,216.2938,216.806,216.0377,216.5973,72138.0
2023-02-17 14:50:00,228.39,228.55,227.91,228.0,111333.0,216.6258,216.7775,216.1705,216.2559,111333.0
2023-02-17 15:00:00,228.0,228.11,227.48,227.61,54367.0,216.2559,216.3602,215.7626,215.8859,54367.0
2023-02-17 15:10:00,227.59,227.75,227.28,227.41,67802.0,215.867,216.0187,215.5729,215.6962,67802.0
2023-02-17 15:20:00,227.42,227.86,227.25,227.51,68735.0,215.7057,216.1231,215.5445,215.7911,68735.0
2023-02-17 15:30:00,227.49,227.96,227.41,227.82,121341.0,215.7721,216.2179,215.6962,216.0851,121341.0
2023-02-17 15:40:00,227.82,228.14,226.91,226.95,205238.0,216.0851,216.3886,215.222,215.2599,205238.0
2023-02-17 15:50:00,227.06,228.29,226.9,228.15,554866.0,215.3643,216.5309,215.2125,216.3981,554866.0
2023-02-21 09:30:00,227.0,228.45,222.99,226.0,206463.0,215.3074,216.6827,211.5039,214.3589,206463.0
2023-02-21 09:40:00,225.9,226.76,224.46,224.8,105542.0,214.264,215.0797,212.8982,213.2207,105542.0
2023-02-21 09:50:00,224.95,225.27,224.08,225.2,44202.0,213.363,213.6665,212.5378,213.6001,44202.0
2023-02-21 10:00:00,225.12,226.01,224.78,225.8,39780.0,213.5242,214.3684,213.2017,214.1692,39780.0
2023-02-21 10:10:00,225.72,226.0,225.03,225.77,29741.0,214.0933,214.3589,213.4388,214.1407,29741.0
2023-02-21 10:20:00,225.81,226.0,225.12,225.44,27246.0,214.1787,214.3589,213.5242,213.8277,27246.0
2023-02-21 10:30:00,225.43,225.9,225.29,225.6,31222.0,213.8182,214.264,213.6854,213.9795,31222.0
2023-02-21 10:40:00,225.66,226.12,225.53,225.9,36692.0,214.0364,214.4727,213.9131,214.264,36692.0
2023-02-21 10:50:00,225.91,226.04,225.14,225.34,21935.0,214.2735,214.3968,213.5432,213.7329,21935.0
2023-02-21 11:00:00,225.38,225.72,224.76,224.76,37917.0,213.7708,214.0933,213.1827,213.1827,37917.0
2023-02-21 11:10:00,224.75,224.85,224.27,224.47,28363.0,213.1733,213.2681,212.718,212.9077,28363.0
2023-02-21 11:20:00,224.5,224.89,224.38,224.86,18063.0,212.9361,213.306,212.8223,213.2776,18063.0
2023-02-21 11:30:00,224.84,225.15,224.33,224.57,31507.0,213.2586,213.5527,212.7749,213.0025,31507.0
2023-02-21 11:40:00,224.43,224.67,224.26,224.54,12360.0,212.8697,213.0974,212.7085,212.9741,12360.0
2023-02-21 11:50:00,224.52,224.61,224.29,224.38,19007.0,212.9551,213.0405,212.737,212.8223,19007.0
2023-02-21 12:00:00,224.33,224.61,224.0,224.33,35577.0,212.7749,213.0405,212.4619,212.7749,35577.0
2023-02-21 12:10:00,224.3,224.39,223.73,223.89,29792.0,212.7464,212.8318,212.2058,212.3576,29792.0
2023-02-21 12:20:00,223.86,223.88,223.25,223.29,31850.0,212.3291,212.3481,211.7505,211.7885,31850.0
2023-02-21 12:30:00,223.42,223.81,222.4,223.63,58448.0,211.9118,212.2817,210.9443,212.1109,58448.0
2023-02-21 12:40:00,223.69,224.49,223.69,224.44,28610.0,212.1679,212.9266,212.1679,212.8792,28610.0
2023-02-21 12:50:00,224.48,224.63,224.32,224.5,17541.0,212.9172,213.0594,212.7654,212.9361,17541.0
2023-02-21 13:00:00,224.4,224.76,223.82,224.17,29874.0,212.8413,213.1827,212.2912,212.6231,29874.0
2023-02-21 13:10:00,224.2,224.39,223.82,223.94,18811.0,212.6516,212.8318,212.2912,212.405,18811.0
2023-02-21 13:20:00,223.84,223.99,223.55,223.88,17736.0,212.3101,212.4524,212.0351,212.3481,17736.0
2023-02-21 13:30:00,223.84,224.6,223.78,224.6,51706.0,212.3101,213.031,212.2532,213.031,51706.0
2023-02-21 13:40:00,224.49,225.12,224.3,224.81,26435.0,212.9266,213.5242,212.7464,213.2302,26435.0
2023-02-21 13:50:00,224.8,224.86,224.35,224.86,19749.0,213.2207,213.2776,212.7939,213.2776,19749.0
2023-02-21 14:00:00,224.86,225.09,224.57,224.9,17623.0,213.2776,213.4957,213.0025,213.3155,17623.0
2023-02-21 14:10:00,224.81,225.11,224.72,224.72,21115.0,213.2302,213.5147,213.1448,213.1448,21115.0
2023-02-21 14:20:00,224.63,224.96,224.38,224.89,21852.0,213.0594,213.3724,212.8223,213.306,21852.0
2023-02-21 14:30:00,224.92,225.06,224.46,224.68,49165.0,213.3345,213.4673,212.8982,213.1069,49165.0
2023-02-21 14:40:00,224.73,224.74,224.26,224.42,32992.0,213.1543,213.1638,212.7085,212.8603,32992.0
2023-02-21 14:50:00,224.39,224.42,223.77,223.94,33967.0,212.8318,212.8603,212.2437,212.405,33967.0
2023-02-21 15:00:00,223.98,224.02,223.54,223.62,31200.0,212.4429,212.4809,212.0256,212.1015,31200.0
2023-02-21 15:10:00,223.62,223.97,223.57,223.88,27138.0,212.1015,212.4334,212.054,212.3481,27138.0
2023-02-21 15:20:00,223.87,224.09,223.68,223.78,36306.0,212.3386,212.5473,212.1584,212.2532,36306.0
2023-02-21 15:30:00,223.87,224.32,223.84,224.13,45927.0,212.3386,212.7654,212.3101,212.5852,45927.0
2023-02-21 15:40:00,224.12,224.41,223.79,224.37,75019.0,212.5757,212.8508,212.2627,212.8128,75019.0
2023-02-21 15:50:00,224.41,224.69,224.15,224.55,246319.0,212.8508,213.1163,212.6042,212.9836,246319.0
2023-02-22 09:30:00,225.22,226.94,224.8,225.83,62324.0,213.619,215.2505,213.2207,214.1976,62324.0
2023-02-22 09:40:00,225.68,225.82,225.01,225.74,24062.0,214.0554,214.1881,213.4199,214.1123,24062.0
2023-02-22 09:50:00,225.51,225.56,224.59,225.11,27700.0,213.8941,213.9415,213.0215,213.5147,27700.0
2023-02-22 10:00:00,225.06,225.15,224.41,224.67,18556.0,213.4673,213.5527,212.8508,213.0974,18556.0
2023-02-22 10:10:00,224.8,224.8,223.76,224.42,26693.0,213.2207,213.2207,212.2343,212.8603,26693.0
2023-02-22 10:20:00,224.46,225.04,224.25,224.29,44016.0,212.8982,213.4483,212.699,212.737,44016.0
2023-02-22 10:30:00,224.13,224.14,223.44,223.83,25452.0,212.5852,212.5947,211.9307,212.3006,25452.0
2023-02-22 10:40:00,223.84,223.92,223.47,223.79,18542.0,212.3101,212.386,211.9592,212.2627,18542.0
2023-02-22 10:50:00,223.76,224.1,223.0,223.01,23659.0,212.2343,212.5567,211.5134,211.5229,23659.0
2023-02-22 11:00:00,223.07,223.78,223.07,223.78,14860.0,211.5798,212.2532,211.5798,212.2532,14860.0
2023-02-22 11:10:00,223.78,223.86,223.21,223.34,17885.0,212.2532,212.3291,211.7126,211.8359,17885.0
2023-02-22 11:20:00,223.28,223.9,223.28,223.48,27609.0,211.779,212.367,211.779,211.9687,27609.0
2023-02-22 11:30:00,223.57,224.2,223.56,223.69,13352.0,212.054,212.6516,212.0446,212.1679,13352.0
2023-02-22 11:40:00,223.76,224.71,223.5,224.28,25957.0,212.2343,213.1353,211.9876,212.7275,25957.0
2023-02-22 11:50:00,224.27,224.96,224.13,224.68,25382.0,212.718,213.3724,212.5852,213.1069,25382.0
2023-02-22 12:00:00,224.64,224.71,224.08,224.27,16921.0,213.0689,213.1353,212.5378,212.718,16921.0
2023-02-22 12:10:00,224.34,225.14,224.17,224.75,21597.0,212.7844,213.5432,212.6231,213.1733,21597.0
2023-02-22 12:20:00,224.7,225.19,224.7,224.78,19486.0,213.1258,213.5906,213.1258,213.2017,19486.0
2023-02-22 12:30:00,224.85,224.95,224.25,224.81,27792.0,213.2681,213.363,212.699,213.2302,27792.0
2023-02-22 12:40:00,224.81,225.04,224.58,224.8,15318.0,213.2302,213.4483,213.012,213.2207,15318.0
2023-02-22 12:50:00,224.81,225.12,224.53,224.6,18193.0,213.2302,213.5242,212.9646,213.031,18193.0
2023-02-22 13:00:00,224.65,224.81,224.4,224.57,20536.0,213.0784,213.2302,212.8413,213.0025,20536.0
2023-02-22 13:10:00,224.62,225.22,224.39,225.12,31271.0,213.05,213.619,212.8318,213.5242,31271.0
2023-02-22 13:20:00,225.09,225.2,224.84,225.0,42201.0,213.4957,213.6001,213.2586,213.4104,42201.0
2023-02-22 13:30:00,225.07,225.07,224.26,224.32,19427.0,213.4768,213.4768,212.7085,212.7654,19427.0
2023-02-22 13:40:00,224.26,224.45,223.98,224.01,20310.0,212.7085,212.8887,212.4429,212.4714,20310.0
2023-02-22 13:50:00,224.0,224.38,223.9,224.38,15226.0,212.4619,212.8223,212.367,212.8223,15226.0
2023-02-22 14:00:00,224.23,224.61,223.65,224.0,24341.0,212.68,213.0405,212.1299,212.4619,24341.0
2023-02-22 14:10:00,224.16,224.21,223.56,224.08,19945.0,212.6136,212.6611,212.0446,212.5378,19945.0
2023-02-22 14:20:00,224.15,224.2,223.18,223.18,20536.0,212.6042,212.6516,211.6841,211.6841,20536.0
2023-02-22 14:30:00,223.15,223.22,222.33,222.36,37914.0,211.6557,211.7221,210.8779,210.9064,37914.0
2023-02-22 14:40:00,222.41,222.47,221.91,222.42,30970.0,210.9538,211.0107,210.4795,210.9633,30970.0
2023-02-22 14:50:00,222.39,222.39,221.04,221.09,41696.0,210.9348,210.9348,209.6544,209.7018,41696.0
2023-02-22 15:00:00,221.1,221.41,220.79,221.23,59708.0,209.7113,210.0053,209.4172,209.8346,59708.0
2023-02-22 15:10:00,221.26,221.59,221.12,221.19,37436.0,209.863,210.176,209.7302,209.7966,37436.0
2023-02-22 15:20:00,221.21,221.97,221.19,221.3,31871.0,209.8156,210.5365,209.7966,209.901,31871.0
2023-02-22 15:30:00,221.35,221.35,220.64,220.66,32311.0,209.9484,209.9484,209.275,209.2939,32311.0
2023-02-22 15:40:00,220.62,220.79,220.03,220.25,86746.0,209.256,209.4172,208.6964,208.905,86746.0
2023-02-22 15:50:00,220.23,222.08,220.05,222.07,207778.0,208.8861,210.6408,208.7154,210.6313,207778.0
2023-02-23 09:30:00,224.14,224.63,223.39,224.24,40766.0,212.5947,213.0594,211.8833,212.6895,40766.0
2023-02-23 09:40:00,224.24,224.56,223.48,223.48,30300.0,212.6895,212.993,211.9687,211.9687,30300.0
2023-02-23 09:50:00,223.62,224.5,223.29,224.13,38813.0,212.1015,212.9361,211.7885,212.5852,38813.0
2023-02-23 10:00:00,224.12,224.12,221.02,221.48,57680.0,212.5757,212.5757,209.6354,210.0717,57680.0
2023-02-23 10:10:00,221.56,222.63,220.58,222.5,72259.0,210.1476,211.1625,209.2181,211.0392,72259.0
2023-02-23 10:20:00,222.49,223.05,221.7,222.8,30634.0,211.0297,211.5608,210.2804,211.3237,30634.0
2023-02-23 10:30:00,222.95,223.57,222.3,223.2,19327.0,211.466,212.054,210.8495,211.7031,19327.0
2023-02-23 10:40:00,223.2,223.24,222.71,222.92,28615.0,211.7031,211.741,211.2383,211.4375,28615.0
2023-02-23 10:50:00,222.95,222.95,221.87,222.32,25719.0,211.466,211.466,210.4416,210.8684,25719.0
2023-02-23 11:00:00,222.22,222.94,222.2,222.65,20931.0,210.7736,211.4565,210.7546,211.1814,20931.0
2023-02-23 11:10:00,222.76,223.32,222.74,222.89,19921.0,211.2858,211.8169,211.2668,211.4091,19921.0
2023-02-23 11:20:00,222.82,222.82,222.31,222.35,8355.0,211.3427,211.3427,210.8589,210.8969,8355.0
2023-02-23 11:30:00,222.34,222.52,221.95,221.96,6397.0,210.8874,211.0581,210.5175,210.527,6397.0
2023-02-23 11:40:00,221.97,222.13,221.2,221.25,16052.0,210.5365,210.6882,209.8061,209.8535,16052.0
2023-02-23 11:50:00,221.17,221.18,220.62,220.71,15457.0,209.7777,209.7871,209.256,209.3414,15457.0
2023-02-23 12:00:00,220.87,221.28,220.61,220.61,13343.0,209.4931,209.882,209.2465,209.2465,13343.0
2023-02-23 12:10:00,220.53,221.31,220.47,220.91,8709.0,209.1706,209.9104,209.1137,209.5311,8709.0
2023-02-23 12:20:00,221.11,221.3,220.76,221.22,8585.0,209.7208,209.901,209.3888,209.8251,8585.0
2023-02-23 12:30:00,221.26,221.96,221.1,221.49,8096.0,209.863,210.527,209.7113,210.0812,8096.0
2023-02-23 12:40:00,221.49,222.01,220.87,221.49,31009.0,210.0812,210.5744,209.4931,210.0812,31009.0
2023-02-23 12:50:00,221.35,221.47,221.18,221.34,6966.0,209.9484,210.0622,209.7871,209.9389,6966.0
2023-02-23 13:00:00,221.25,221.5,220.94,221.09,10773.0,209.8535,210.0907,209.5595,209.7018,10773.0
2023-02-23 13:10:00,221.08,221.16,220.25,220.68,28853.0,209.6923,209.7682,208.905,209.3129,28853.0
2023-02-23 13:20:00,220.66,221.5,220.46,221.5,8422.0,209.2939,210.0907,209.1042,210.0907,8422.0
2023-02-23 13:30:00,221.39,221.57,221.1,221.55,10038.0,209.9863,210.1571,209.7113,210.1381,10038.0
2023-02-23 13:40:00,221.55,221.64,221.3,221.61,15909.0,210.1381,210.2235,209.901,210.195,15909.0
2023-02-23 13:50:00,221.58,221.88,221.33,221.61,23123.0,210.1665,210.4511,209.9294,210.195,23123.0
2023-02-23 14:00:00,221.58,221.6,221.25,221.46,7271.0,210.1665,210.1855,209.8535,210.0527,7271.0
2023-02-23 14:10:00,221.4,222.37,221.36,222.37,14513.0,209.9958,210.9158,209.9579,210.9158,14513.0
2023-02-23 14:20:00,222.35,223.11,222.31,223.11,24740.0,210.8969,211.6177,210.8589,211.6177,24740.0
2023-02-23 14:30:00,223.09,224.16,222.97,223.87,70218.0,211.5988,212.6136,211.4849,212.3386,70218.0
2023-02-23 14:40:00,224.05,224.22,223.76,224.15,27940.0,212.5093,212.6706,212.2343,212.6042,27940.0
2023-02-23 14:50:00,224.15,224.25,223.77,223.93,12771.0,212.6042,212.699,212.2437,212.3955,12771.0
2023-02-23 15:00:00,224.02,224.29,223.98,224.17,23533.0,212.4809,212.737,212.4429,212.6231,23533.0
2023-02-23 15:10:00,224.17,224.43,224.07,224.13,16759.0,212.6231,212.8697,212.5283,212.5852,16759.0
2023-02-23 15:20:00,224.02,224.5,223.91,224.31,14997.0,212.4809,212.9361,212.3765,212.7559,14997.0
2023-02-23 15:30:00,224.27,224.43,224.07,224.22,29959.0,212.718,212.8697,212.5283,212.6706,29959.0
2023-02-23 15:40:00,224.19,224.35,223.96,224.34,34782.0,212.6421,212.7939,212.4239,212.7844,34782.0
2023-02-23 15:50:00,224.36,224.42,223.55,223.97,142553.0,212.8033,212.8603,212.0351,212.4334,142553.0
2023-02-24 09:30:00,220.94,221.93,220.78,221.07,32508.0,209.5595,210.4985,209.4077,209.6828,32508.0
2023-02-24 09:40:00,221.31,221.58,220.49,221.35,14528.0,209.9104,210.1665,209.1327,209.9484,14528.0
2023-02-24 09:50:00,221.38,222.2,221.19,221.93,17996.0,209.9768,210.7546,209.7966,210.4985,17996.0
2023-02-24 10:00:00,221.93,223.38,221.77,223.07,34362.0,210.4985,211.8738,210.3468,211.5798,34362.0
2023-02-24 10:10:00,222.97,223.4,222.75,223.13,17623.0,211.4849,211.8928,211.2763,211.6367,17623.0
2023-02-24 10:20:00,223.15,223.41,222.96,223.39,10092.0,211.6557,211.9023,211.4755,211.8833,10092.0
2023-02-24 10:30:00,223.31,223.31,222.08,222.47,12552.0,211.8074,211.8074,210.6408,211.0107,12552.0
2023-02-24 10:40:00,222.25,222.37,221.81,221.89,17452.0,210.802,210.9158,210.3847,210.4606,17452.0
2023-02-24 10:50:00,221.76,222.0,221.56,221.83,13540.0,210.3373,210.5649,210.1476,210.4037,13540.0
2023-02-24 11:00:00,221.81,222.4,221.77,222.31,9205.0,210.3847,210.9443,210.3468,210.8589,9205.0
2023-02-24 11:10:00,222.34,222.42,222.18,222.25,7329.0,210.8874,210.9633,210.7356,210.802,7329.0
2023-02-24 11:20:00,222.13,222.93,222.02,222.93,7687.0,210.6882,211.447,210.5839,211.447,7687.0
2023-02-24 11:30:00,222.72,222.78,222.05,222.05,5974.0,211.2478,211.3047,210.6123,210.6123,5974.0
2023-02-24 11:40:00,222.04,222.85,222.03,222.65,5642.0,210.6028,211.3711,210.5934,211.1814,5642.0
2023-02-24 11:50:00,222.72,222.82,222.38,222.39,5945.0,211.2478,211.3427,210.9253,210.9348,5945.0
2023-02-24 12:00:00,222.36,222.5,222.02,222.11,9344.0,210.9064,211.0392,210.5839,210.6692,9344.0
2023-02-24 12:10:00,222.11,222.54,222.11,222.46,15901.0,210.6692,211.0771,210.6692,211.0012,15901.0
2023-02-24 12:20:00,222.52,222.75,222.37,222.67,6058.0,211.0581,211.2763,210.9158,211.2004,6058.0
2023-02-24 12:30:00,222.7,222.92,222.52,222.66,22738.0,211.2289,211.4375,211.0581,211.1909,22738.0
2023-02-24 12:40:00,222.73,222.92,222.63,222.71,36471.0,211.2573,211.4375,211.1625,211.2383,36471.0
2023-02-24 12:50:00,222.73,222.82,222.54,222.75,25403.0,211.2573,211.3427,211.0771,211.2763,25403.0
2023-02-24 13:00:00,222.7,222.86,222.17,222.23,13408.0,211.2289,211.3806,210.7262,210.7831,13408.0
2023-02-24 13:10:00,222.14,222.19,221.68,221.94,7535.0,210.6977,210.7451,210.2614,210.508,7535.0
2023-02-24 13:20:00,221.94,222.14,221.81,222.05,4255.0,210.508,210.6977,210.3847,210.6123,4255.0
2023-02-24 13:30:00,222.09,222.2,221.76,222.2,4766.0,210.6503,210.7546,210.3373,210.7546,4766.0
2023-02-24 13:40:00,222.21,222.71,222.16,222.66,9065.0,210.7641,211.2383,210.7167,211.1909,9065.0
2023-02-24 13:50:00,222.63,222.78,222.58,222.7,4722.0,211.1625,211.3047,211.115,211.2289,4722.0
2023-02-24 14:00:00,222.77,223.41,222.75,223.21,28017.0,211.2952,211.9023,211.2763,211.7126,28017.0
2023-02-24 14:10:00,223.22,223.61,223.06,223.32,16413.0,211.7221,212.092,211.5703,211.8169,16413.0
2023-02-24 14:20:00,223.38,224.1,223.38,223.84,13183.0,211.8738,212.5567,211.8738,212.3101,13183.0
2023-02-24 14:30:00,223.8,223.8,223.4,223.61,7563.0,212.2722,212.2722,211.8928,212.092,7563.0
2023-02-24 14:40:00,223.55,223.84,223.15,223.79,8146.0,212.0351,212.3101,211.6557,212.2627,8146.0
2023-02-24 14:50:00,223.77,224.14,223.72,223.92,16879.0,212.2437,212.5947,212.1963,212.386,16879.0
2023-02-24 15:00:00,223.98,224.11,223.76,224.03,12373.0,212.4429,212.5662,212.2343,212.4903,12373.0
2023-02-24 15:10:00,224.02,224.04,223.61,223.87,10799.0,212.4809,212.4998,212.092,212.3386,10799.0
2023-02-24 15:20:00,223.94,224.18,223.94,223.98,10388.0,212.405,212.6326,212.405,212.4429,10388.0
2023-02-24 15:30:00,223.95,224.39,223.63,223.96,73806.0,212.4145,212.8318,212.1109,212.4239,73806.0
2023-02-24 15:40:00,223.96,224.47,223.81,224.41,113321.0,212.4239,212.9077,212.2817,212.8508,113321.0
2023-02-24 15:50:00,224.45,225.0,224.08,224.77,194339.0,212.8887,213.4104,212.5378,213.1922,194339.0
2023-02-27 09:30:00,228.0,232.5,227.11,229.72,178298.0,216.2559,220.5241,215.4117,217.8873,178298.0
2023-02-27 09:40:00,229.63,230.23,228.72,229.95,49465.0,217.8019,218.371,216.9388,218.1054,49465.0
2023-02-27 09:50:00,229.71,230.27,228.73,230.0,46484.0,217.8778,218.4089,216.9482,218.1528,46484.0
2023-02-27 10:00:00,229.86,229.86,227.65,228.01,29554.0,218.02,218.02,215.9239,216.2653,29554.0
2023-02-27 10:10:00,228.05,228.75,227.75,228.75,16874.0,216.3033,216.9672,216.0187,216.9672,16874.0
2023-02-27 10:20:00,228.77,228.86,227.86,227.99,34353.0,216.9862,217.0716,216.1231,216.2464,34353.0
2023-02-27 10:30:00,227.99,228.2,227.07,227.13,43114.0,216.2464,216.4455,215.3738,215.4307,43114.0
2023-02-27 10:40:00,227.06,227.33,226.7,226.7,33688.0,215.3643,215.6204,215.0228,215.0228,33688.0
2023-02-27 10:50:00,226.81,227.31,226.24,226.85,15980.0,215.1271,215.6014,214.5865,215.1651,15980.0
2023-02-27 11:00:00,226.91,227.01,226.49,226.57,5795.0,215.222,215.3168,214.8236,214.8995,5795.0
2023-02-27 11:10:00,226.73,226.77,225.76,226.26,10869.0,215.0513,215.0892,214.1312,214.6055,10869.0
2023-02-27 11:20:00,226.32,226.76,225.9,226.18,11195.0,214.6624,215.0797,214.264,214.5296,11195.0
2023-02-27 11:30:00,226.28,226.88,225.87,226.1,25338.0,214.6244,215.1935,214.2356,214.4537,25338.0
2023-02-27 11:40:00,226.23,226.35,225.73,225.98,21928.0,214.577,214.6908,214.1028,214.3399,21928.0
2023-02-27 11:50:00,225.89,226.33,225.6,225.64,38653.0,214.2545,214.6719,213.9795,214.0174,38653.0
2023-02-27 12:00:00,225.71,225.96,225.15,225.15,9772.0,214.0838,214.3209,213.5527,213.5527,9772.0
2023-02-27 12:10:00,225.21,225.67,224.98,225.57,8877.0,213.6096,214.0459,213.3914,213.951,8877.0
2023-02-27 12:20:00,225.47,226.13,225.24,226.11,10294.0,213.8562,214.4822,213.638,214.4632,10294.0
2023-02-27 12:30:00,226.02,226.64,225.97,226.62,9015.0,214.3778,214.9659,214.3304,214.9469,9015.0
2023-02-27 12:40:00,226.68,226.68,226.16,226.25,11642.0,215.0038,215.0038,214.5106,214.596,11642.0
2023-02-27 12:50:00,226.11,226.11,225.65,225.86,9020.0,214.4632,214.4632,214.0269,214.2261,9020.0
2023-02-27 13:00:00,225.82,225.94,225.26,225.42,8270.0,214.1881,214.302,213.657,213.8087,8270.0
2023-02-27 13:10:00,225.4,226.16,225.3,226.16,31242.0,213.7898,214.5106,213.6949,214.5106,31242.0
2023-02-27 13:20:00,226.13,226.13,225.42,225.48,11345.0,214.4822,214.4822,213.8087,213.8657,11345.0
2023-02-27 13:30:00,225.54,225.85,225.43,225.44,4799.0,213.9226,214.2166,213.8182,213.8277,4799.0
2023-02-27 13:40:00,225.44,225.46,225.06,225.06,7564.0,213.8277,213.8467,213.4673,213.4673,7564.0
2023-02-27 13:50:00,225.09,225.66,225.09,225.66,13752.0,213.4957,214.0364,213.4957,214.0364,13752.0
2023-02-27 14:00:00,225.68,225.89,225.53,225.61,6720.0,214.0554,214.2545,213.9131,213.989,6720.0
2023-02-27 14:10:00,225.68,226.47,225.68,226.41,13147.0,214.0554,214.8047,214.0554,214.7478,13147.0
2023-02-27 14:20:00,226.5,226.53,226.04,226.45,11889.0,214.8331,214.8616,214.3968,214.7857,11889.0
2023-02-27 14:30:00,226.45,226.68,225.86,226.07,56451.0,214.7857,215.0038,214.2261,214.4253,56451.0
2023-02-27 14:40:00,226.08,226.08,225.35,225.4,13931.0,214.4347,214.4347,213.7424,213.7898,13931.0
2023-02-27 14:50:00,225.45,225.79,225.41,225.61,18560.0,213.8372,214.1597,213.7993,213.989,18560.0
2023-02-27 15:00:00,225.62,225.85,225.28,225.33,12306.0,213.9984,214.2166,213.676,213.7234,12306.0
2023-02-27 15:10:00,225.32,225.59,225.1,225.29,8057.0,213.7139,213.97,213.5052,213.6854,8057.0
2023-02-27 15:20:00,225.29,225.75,225.27,225.66,18029.0,213.6854,214.1217,213.6665,214.0364,18029.0
2023-02-27 15:30:00,225.61,225.75,225.16,225.25,20188.0,213.989,214.1217,213.5621,213.6475,20188.0
2023-02-27 15:40:00,225.29,225.72,225.21,225.44,23237.0,213.6854,214.0933,213.6096,213.8277,23237.0
2023-02-27 15:50:00,225.34,225.69,225.27,225.28,95983.0,213.7329,214.0648,213.6665,213.676,95983.0
2023-02-28 09:30:00,224.39,224.83,223.64,224.63,23628.0,212.8318,213.2491,212.1204,213.0594,23628.0
2023-02-28 09:40:00,224.49,225.66,224.24,225.57,8059.0,212.9266,214.0364,212.6895,213.951,8059.0
2023-02-28 09:50:00,225.37,225.45,224.45,224.57,25850.0,213.7613,213.8372,212.8887,213.0025,25850.0
2023-02-28 10:00:00,224.72,224.79,223.71,223.86,57619.0,213.1448,213.2112,212.1868,212.3291,57619.0
2023-02-28 10:10:00,223.88,225.19,223.73,225.19,17721.0,212.3481,213.5906,212.2058,213.5906,17721.0
2023-02-28 10:20:00,225.37,226.06,225.29,225.56,15976.0,213.7613,214.4158,213.6854,213.9415,15976.0
2023-02-28 10:30:00,225.64,226.16,225.47,225.71,10959.0,214.0174,214.5106,213.8562,214.0838,10959.0
2023-02-28 10:40:00,225.74,226.06,225.69,225.76,9629.0,214.1123,214.4158,214.0648,214.1312,9629.0
2023-02-28 10:50:00,225.76,226.08,225.5,225.83,12979.0,214.1312,214.4347,213.8846,214.1976,12979.0
2023-02-28 11:00:00,225.8,226.24,225.69,226.24,38524.0,214.1692,214.5865,214.0648,214.5865,38524.0
2023-02-28 11:10:00,226.31,226.45,225.81,226.29,10170.0,214.6529,214.7857,214.1787,214.6339,10170.0
2023-02-28 11:20:00,226.29,226.41,225.85,225.86,10297.0,214.6339,214.7478,214.2166,214.2261,10297.0
2023-02-28 11:30:00,225.94,226.31,225.93,226.07,13781.0,214.302,214.6529,214.2925,214.4253,13781.0
2023-02-28 11:40:00,226.13,226.95,226.08,226.94,8886.0,214.4822,215.2599,214.4347,215.2505,8886.0
2023-02-28 11:50:00,226.8,227.0,226.66,226.7,10627.0,215.1177,215.3074,214.9849,215.0228,10627.0
2023-02-28 12:00:00,226.84,226.98,226.64,226.7,6134.0,215.1556,215.2884,214.9659,215.0228,6134.0
2023-02-28 12:10:00,226.72,227.0,226.47,227.0,7515.0,215.0418,215.3074,214.8047,215.3074,7515.0
2023-02-28 12:20:00,227.03,227.33,226.78,227.07,13038.0,215.3358,215.6204,215.0987,215.3738,13038.0
2023-02-28 12:30:00,227.03,227.34,226.87,227.0,9646.0,215.3358,215.6298,215.1841,215.3074,9646.0
2023-02-28 12:40:00,227.02,227.39,226.94,227.37,6630.0,215.3263,215.6773,215.2505,215.6583,6630.0
2023-02-28 12:50:00,227.38,227.92,227.38,227.7,14854.0,215.6678,216.18,215.6678,215.9713,14854.0
2023-02-28 13:00:00,227.72,227.83,226.72,226.85,9593.0,215.9903,216.0946,215.0418,215.1651,9593.0
2023-02-28 13:10:00,226.92,227.14,226.92,227.03,3758.0,215.2315,215.4401,215.2315,215.3358,3758.0
2023-02-28 13:20:00,227.23,227.23,226.93,227.1,2636.0,215.5255,215.5255,215.241,215.4022,2636.0
2023-02-28 13:30:00,227.14,227.14,226.23,226.23,13079.0,215.4401,215.4401,214.577,214.577,13079.0
2023-02-28 13:40:00,226.23,226.3,225.95,226.03,9147.0,214.577,214.6434,214.3114,214.3873,9147.0
2023-02-28 13:50:00,226.02,226.17,225.83,225.85,10768.0,214.3778,214.5201,214.1976,214.2166,10768.0
2023-02-28 14:00:00,225.93,226.01,225.5,225.61,5917.0,214.2925,214.3684,213.8846,213.989,5917.0
2023-02-28 14:10:00,225.63,225.66,225.15,225.23,4685.0,214.0079,214.0364,213.5527,213.6285,4685.0
2023-02-28 14:20:00,225.23,225.26,225.0,225.08,10780.0,213.6285,213.657,213.4104,213.4863,10780.0
2023-02-28 14:30:00,225.11,225.16,224.9,225.08,12344.0,213.5147,213.5621,213.3155,213.4863,12344.0
2023-02-28 14:40:00,225.02,225.05,224.82,224.86,7922.0,213.4293,213.4578,213.2397,213.2776,7922.0
2023-02-28 14:50:00,224.97,225.02,224.42,224.42,6429.0,213.3819,213.4293,212.8603,212.8603,6429.0
2023-02-28 15:00:00,224.41,224.7,224.34,224.44,24948.0,212.8508,213.1258,212.7844,212.8792,24948.0
2023-02-28 15:10:00,224.48,224.6,224.29,224.32,11383.0,212.9172,213.031,212.737,212.7654,11383.0
2023-02-28 15:20:00,224.38,224.39,223.71,223.72,17188.0,212.8223,212.8318,212.1868,212.1963,17188.0
2023-02-28 15:30:00,223.74,223.81,223.35,223.56,24234.0,212.2153,212.2817,211.8454,212.0446,24234.0
2023-02-28 15:40:00,223.59,224.26,223.47,224.24,21528.0,212.073,212.7085,211.9592,212.6895,21528.0
2023-02-28 15:50:00,224.19,225.12,223.84,224.61,140714.0,212.6421,213.5242,212.3101,213.0405,140714.0
2023-03-01 09:30:00,224.16,225.46,224.05,224.71,22203.0,212.6136,213.8467,212.5093,213.1353,22203.0
2023-03-01 09:40:00,224.72,224.72,224.14,224.56,27420.0,213.1448,213.1448,212.5947,212.993,27420.0
2023-03-01 09:50:00,224.79,225.66,224.67,225.05,14228.0,213.2112,214.0364,213.0974,213.4578,14228.0
2023-03-01 10:00:00,225.2,225.46,224.49,224.76,9876.0,213.6001,213.8467,212.9266,213.1827,9876.0
2023-03-01 10:10:00,224.62,224.62,224.01,224.44,14890.0,213.05,213.05,212.4714,212.8792,14890.0
2023-03-01 10:20:00,224.37,224.68,224.2,224.53,6919.0,212.8128,213.1069,212.6516,212.9646,6919.0
2023-03-01 10:30:00,224.57,225.4,224.21,225.3,8188.0,213.0025,213.7898,212.6611,213.6949,8188.0
2023-03-01 10:40:00,225.25,226.24,225.18,226.09,10331.0,213.6475,214.5865,213.5811,214.4442,10331.0
2023-03-01 10:50:00,226.05,226.14,225.53,225.82,7863.0,214.4063,214.4917,213.9131,214.1881,7863.0
2023-03-01 11:00:00,225.84,226.05,225.31,225.61,10201.0,214.2071,214.4063,213.7044,213.989,10201.0
2023-03-01 11:10:00,225.53,225.53,224.85,224.86,7445.0,213.9131,213.9131,213.2681,213.2776,7445.0
2023-03-01 11:20:00,224.79,225.58,224.78,225.43,11850.0,213.2112,213.9605,213.2017,213.8182,11850.0
2023-03-01 11:30:00,225.39,225.59,225.26,225.39,8395.0,213.7803,213.97,213.657,213.7803,8395.0
2023-03-01 11:40:00,225.47,226.48,225.47,226.32,8539.0,213.8562,214.8141,213.8562,214.6624,8539.0
2023-03-01 11:50:00,226.29,226.55,226.14,226.3,7927.0,214.6339,214.8805,214.4917,214.6434,7927.0
2023-03-01 12:00:00,226.19,226.48,226.09,226.45,6455.0,214.5391,214.8141,214.4442,214.7857,6455.0
2023-03-01 12:10:00,226.55,226.66,226.22,226.54,4366.0,214.8805,214.9849,214.5675,214.8711,4366.0
2023-03-01 12:20:00,226.66,226.73,226.38,226.41,8739.0,214.9849,215.0513,214.7193,214.7478,8739.0
2023-03-01 12:30:00,226.54,226.64,226.33,226.55,8891.0,214.8711,214.9659,214.6719,214.8805,8891.0
2023-03-01 12:40:00,226.57,226.88,226.44,226.58,7752.0,214.8995,215.1935,214.7762,214.909,7752.0
2023-03-01 12:50:00,226.65,226.66,226.21,226.21,4470.0,214.9754,214.9849,214.5581,214.5581,4470.0
2023-03-01 13:00:00,226.16,226.2,225.12,225.41,14451.0,214.5106,214.5486,213.5242,213.7993,14451.0
2023-03-01 13:10:00,225.46,226.14,225.46,225.89,7406.0,213.8467,214.4917,213.8467,214.2545,7406.0
2023-03-01 13:20:00,225.94,226.1,225.65,226.03,7486.0,214.302,214.4537,214.0269,214.3873,7486.0
2023-03-01 13:30:00,225.95,226.29,225.83,226.17,6379.0,214.3114,214.6339,214.1976,214.5201,6379.0
2023-03-01 13:40:00,226.25,226.32,225.8,225.92,4918.0,214.596,214.6624,214.1692,214.283,4918.0
2023-03-01 13:50:00,225.87,226.03,225.62,225.87,6528.0,214.2356,214.3873,213.9984,214.2356,6528.0
2023-03-01 14:00:00,225.76,225.76,225.14,225.34,5309.0,214.1312,214.1312,213.5432,213.7329,5309.0
2023-03-01 14:10:00,225.45,225.62,225.32,225.32,7562.0,213.8372,213.9984,213.7139,213.7139,7562.0
2023-03-01 14:20:00,225.37,225.38,224.79,225.0,7333.0,213.7613,213.7708,213.2112,213.4104,7333.0
2023-03-01 14:30:00,224.99,225.59,224.93,225.47,14562.0,213.4009,213.97,213.344,213.8562,14562.0
2023-03-01 14:40:00,225.44,225.67,225.31,225.41,17002.0,213.8277,214.0459,213.7044,213.7993,17002.0
2023-03-01 14:50:00,225.51,225.65,225.2,225.41,12565.0,213.8941,214.0269,213.6001,213.7993,12565.0
2023-03-01 15:00:00,225.38,225.95,225.35,225.94,11110.0,213.7708,214.3114,213.7424,214.302,11110.0
2023-03-01 15:10:00,225.95,226.25,225.75,226.13,20450.0,214.3114,214.596,214.1217,214.4822,20450.0
2023-03-01 15:20:00,226.22,226.27,225.59,225.67,10788.0,214.5675,214.615,213.97,214.0459,10788.0
2023-03-01 15:30:00,225.61,225.87,225.42,225.71,16724.0,213.989,214.2356,213.8087,214.0838,16724.0
2023-03-01 15:40:00,225.73,226.02,225.58,225.76,26072.0,214.1028,214.3778,213.9605,214.1312,26072.0
2023-03-01 15:50:00,225.77,225.77,225.26,225.41,91147.0,214.1407,214.1407,213.657,213.7993,91147.0
2023-03-02 09:30:00,223.68,225.09,223.56,224.92,14604.0,212.1584,213.4957,212.0446,213.3345,14604.0
2023-03-02 09:40:00,225.11,225.92,224.94,225.9,6133.0,213.5147,214.283,213.3535,214.264,6133.0
2023-03-02 09:50:00,225.82,226.59,225.76,226.59,9854.0,214.1881,214.9185,214.1312,214.9185,9854.0
2023-03-02 10:00:00,226.28,226.42,225.95,226.41,6036.0,214.6244,214.7572,214.3114,214.7478,6036.0
2023-03-02 10:10:00,226.34,226.51,226.08,226.14,4003.0,214.6814,214.8426,214.4347,214.4917,4003.0
2023-03-02 10:20:00,226.28,226.53,225.88,226.36,6513.0,214.6244,214.8616,214.2451,214.7003,6513.0
2023-03-02 10:30:00,226.21,226.52,226.02,226.11,7131.0,214.5581,214.8521,214.3778,214.4632,7131.0
2023-03-02 10:40:00,226.09,226.23,225.94,225.95,5911.0,214.4442,214.577,214.302,214.3114,5911.0
2023-03-02 10:50:00,226.07,226.19,226.0,226.07,10009.0,214.4253,214.5391,214.3589,214.4253,10009.0
2023-03-02 11:00:00,226.08,226.14,225.73,226.12,2293.0,214.4347,214.4917,214.1028,214.4727,2293.0
2023-03-02 11:10:00,226.07,226.16,225.7,225.96,6565.0,214.4253,214.5106,214.0743,214.3209,6565.0
2023-03-02 11:20:00,225.92,226.09,225.72,226.05,6136.0,214.283,214.4442,214.0933,214.4063,6136.0
2023-03-02 11:30:00,226.09,226.24,225.85,225.85,5159.0,214.4442,214.5865,214.2166,214.2166,5159.0
2023-03-02 11:40:00,225.9,225.93,225.61,225.73,8837.0,214.264,214.2925,213.989,214.1028,8837.0
2023-03-02 11:50:00,225.81,226.16,225.75,226.11,5852.0,214.1787,214.5106,214.1217,214.4632,5852.0
2023-03-02 12:00:00,226.19,226.3,225.85,225.92,4975.0,214.5391,214.6434,214.2166,214.283,4975.0
2023-03-02 12:10:00,225.86,226.22,225.83,226.1,7765.0,214.2261,214.5675,214.1976,214.4537,7765.0
2023-03-02 12:20:00,226.1,227.37,226.07,227.23,37448.0,214.4537,215.6583,214.4253,215.5255,37448.0
2023-03-02 12:30:00,227.23,228.18,227.0,227.02,27967.0,215.5255,216.4266,215.3074,215.3263,27967.0
2023-03-02 12:40:00,226.92,227.12,226.77,226.78,6730.0,215.2315,215.4212,215.0892,215.0987,6730.0
2023-03-02 12:50:00,226.93,227.55,226.93,227.27,12208.0,215.241,215.829,215.241,215.5635,12208.0
2023-03-02 13:00:00,227.32,227.47,227.25,227.25,7503.0,215.6109,215.7532,215.5445,215.5445,7503.0
2023-03-02 13:10:00,227.37,227.44,226.79,226.79,10427.0,215.6583,215.7247,215.1082,215.1082,10427.0
2023-03-02 13:20:00,226.75,226.98,226.56,226.63,11140.0,215.0702,215.2884,214.89,214.9564,11140.0
2023-03-02 13:30:00,226.6,227.78,226.56,227.41,7474.0,214.928,216.0472,214.89,215.6962,7474.0
2023-03-02 13:40:00,227.49,227.57,227.15,227.29,3988.0,215.7721,215.848,215.4496,215.5824,3988.0
2023-03-02 13:50:00,227.23,227.71,227.23,227.69,3514.0,215.5255,215.9808,215.5255,215.9618,3514.0
2023-03-02 14:00:00,227.76,228.21,227.75,227.75,8798.0,216.0282,216.455,216.0187,216.0187,8798.0
2023-03-02 14:10:00,227.8,227.88,227.44,227.74,7162.0,216.0662,216.142,215.7247,216.0092,7162.0
2023-03-02 14:20:00,227.85,228.11,227.69,227.98,5135.0,216.1136,216.3602,215.9618,216.2369,5135.0
2023-03-02 14:30:00,228.14,228.25,227.66,227.68,5009.0,216.3886,216.493,215.9334,215.9523,5009.0
2023-03-02 14:40:00,227.67,227.77,227.44,227.76,15552.0,215.9428,216.0377,215.7247,216.0282,15552.0
2023-03-02 14:50:00,227.83,228.16,227.82,228.13,10210.0,216.0946,216.4076,216.0851,216.3792,10210.0
2023-03-02 15:00:00,228.04,228.56,227.98,228.56,45889.0,216.2938,216.787,216.2369,216.787,45889.0
2023-03-02 15:10:00,228.56,229.53,228.55,229.16,29291.0,216.787,217.707,216.7775,217.3561,29291.0
2023-03-02 15:20:00,229.21,229.76,229.21,229.64,31877.0,217.4035,217.9252,217.4035,217.8114,31877.0
2023-03-02 15:30:00,229.66,229.77,229.25,229.31,18073.0,217.8303,217.9347,217.4415,217.4984,18073.0
2023-03-02 15:40:00,229.26,229.43,228.86,228.93,24877.0,217.4509,217.6122,217.0716,217.1379,24877.0
2023-03-02 15:50:00,228.91,229.07,228.44,228.62,89786.0,217.119,217.2707,216.6732,216.8439,89786.0
2023-03-03 09:30:00,229.17,229.43,228.61,229.0,37844.0,217.3656,217.6122,216.8344,217.2043,37844.0
2023-03-03 09:40:00,228.89,228.92,227.7,227.95,29662.0,217.1,217.1285,215.9713,216.2084,29662.0
2023-03-03 09:50:00,227.81,228.27,227.07,227.71,26482.0,216.0756,216.5119,215.3738,215.9808,26482.0
2023-03-03 10:00:00,227.88,228.27,227.04,227.44,26955.0,216.142,216.5119,215.3453,215.7247,26955.0
2023-03-03 10:10:00,227.42,228.26,227.11,228.19,27178.0,215.7057,216.5025,215.4117,216.4361,27178.0
2023-03-03 10:20:00,228.2,228.32,227.82,228.12,24898.0,216.4455,216.5594,216.0851,216.3697,24898.0
2023-03-03 10:30:00,228.07,228.34,227.82,227.98,23391.0,216.3222,216.5783,216.0851,216.2369,23391.0
2023-03-03 10:40:00,227.9,228.42,227.75,228.03,26781.0,216.161,216.6542,216.0187,216.2843,26781.0
2023-03-03 10:50:00,227.95,227.95,226.79,226.86,16006.0,216.2084,216.2084,215.1082,215.1746,16006.0
2023-03-03 11:00:00,226.99,228.0,226.92,227.94,19729.0,215.2979,216.2559,215.2315,216.1989,19729.0
2023-03-03 11:10:00,227.86,228.41,227.72,228.15,18443.0,216.1231,216.6447,215.9903,216.3981,18443.0
2023-03-03 11:20:00,228.11,228.44,227.87,228.34,23115.0,216.3602,216.6732,216.1325,216.5783,23115.0
2023-03-03 11:30:00,228.3,228.64,228.05,228.27,12994.0,216.5404,216.8629,216.3033,216.5119,12994.0
2023-03-03 11:40:00,228.27,228.4,228.02,228.23,14795.0,216.5119,216.6352,216.2748,216.474,14795.0
2023-03-03 11:50:00,228.22,228.84,228.1,228.71,12262.0,216.4645,217.0526,216.3507,216.9293,12262.0
2023-03-03 12:00:00,228.68,228.69,228.29,228.29,10001.0,216.9008,216.9103,216.5309,216.5309,10001.0
2023-03-03 12:10:00,228.34,228.72,228.33,228.63,13168.0,216.5783,216.9388,216.5689,216.8534,13168.0
2023-03-03 12:20:00,228.64,228.7,228.36,228.44,19466.0,216.8629,216.9198,216.5973,216.6732,19466.0
2023-03-03 12:30:00,228.44,228.84,228.35,228.39,12118.0,216.6732,217.0526,216.5878,216.6258,12118.0
2023-03-03 12:40:00,228.44,228.72,228.32,228.65,17560.0,216.6732,216.9388,216.5594,216.8724,17560.0
2023-03-03 12:50:00,228.65,228.74,228.34,228.57,17455.0,216.8724,216.9577,216.5783,216.7965,17455.0
2023-03-03 13:00:00,228.65,228.78,228.5,228.59,16684.0,216.8724,216.9957,216.7301,216.8155,16684.0
2023-03-03 13:10:00,228.61,228.66,228.17,228.17,10880.0,216.8344,216.8819,216.4171,216.4171,10880.0
2023-03-03 13:20:00,228.23,228.23,227.87,228.14,11081.0,216.474,216.474,216.1325,216.3886,11081.0
2023-03-03 13:30:00,228.16,228.2,227.78,228.06,13344.0,216.4076,216.4455,216.0472,216.3128,13344.0
2023-03-03 13:40:00,227.98,228.27,227.96,228.14,13569.0,216.2369,216.5119,216.2179,216.3886,13569.0
2023-03-03 13:50:00,228.14,228.22,227.99,228.05,9875.0,216.3886,216.4645,216.2464,216.3033,9875.0
2023-03-03 14:00:00,228.03,228.12,227.88,227.97,14388.0,216.2843,216.3697,216.142,216.2274,14388.0
2023-03-03 14:10:00,228.03,228.28,227.95,227.95,17073.0,216.2843,216.5214,216.2084,216.2084,17073.0
2023-03-03 14:20:00,227.98,228.39,227.96,228.36,19058.0,216.2369,216.6258,216.2179,216.5973,19058.0
2023-03-03 14:30:00,228.31,228.54,228.1,228.11,16808.0,216.5499,216.768,216.3507,216.3602,16808.0
2023-03-03 14:40:00,228.16,228.44,228.11,228.44,14269.0,216.4076,216.6732,216.3602,216.6732,14269.0
2023-03-03 14:50:00,228.32,228.4,228.01,228.21,21354.0,216.5594,216.6352,216.2653,216.455,21354.0
2023-03-03 15:00:00,228.31,228.83,228.15,228.83,14160.0,216.5499,217.0431,216.3981,217.0431,14160.0
2023-03-03 15:10:00,228.84,228.92,228.46,228.57,16913.0,217.0526,217.1285,216.6922,216.7965,16913.0
2023-03-03 15:20:00,228.63,228.7,228.2,228.5,17042.0,216.8534,216.9198,216.4455,216.7301,17042.0
2023-03-03 15:30:00,228.49,228.73,228.36,228.4,26535.0,216.7206,216.9482,216.5973,216.6352,26535.0
2023-03-03 15:40:00,228.41,228.89,228.39,228.89,36133.0,216.6447,217.1,216.6258,217.1,36133.0
2023-03-03 15:50:00,228.91,228.96,228.25,228.37,140835.0,217.119,217.1664,216.493,216.6068,140835.0
2023-03-06 09:30:00,227.64,227.87,226.06,227.76,46716.0,215.9144,216.1325,214.4158,216.0282,46716.0
2023-03-06 09:40:00,227.68,227.68,226.31,226.71,17486.0,215.9523,215.9523,214.6529,215.0323,17486.0
2023-03-06 09:50:00,226.61,226.8,226.34,226.67,6978.0,214.9374,215.1177,214.6814,214.9944,6978.0
2023-03-06 10:00:00,226.77,227.18,226.13,226.86,13088.0,215.0892,215.4781,214.4822,215.1746,13088.0
2023-03-06 10:10:00,227.07,227.34,226.89,227.21,16985.0,215.3738,215.6298,215.203,215.5065,16985.0
2023-03-06 10:20:00,227.22,227.31,226.8,226.93,25200.0,215.516,215.6014,215.1177,215.241,25200.0
2023-03-06 10:30:00,226.87,227.13,226.18,226.18,23631.0,215.1841,215.4307,214.5296,214.5296,23631.0
2023-03-06 10:40:00,226.11,226.15,225.63,225.87,27609.0,214.4632,214.5011,214.0079,214.2356,27609.0
2023-03-06 10:50:00,225.91,226.19,225.58,225.66,15641.0,214.2735,214.5391,213.9605,214.0364,15641.0
2023-03-06 11:00:00,225.77,225.83,225.11,225.2,14987.0,214.1407,214.1976,213.5147,213.6001,14987.0
2023-03-06 11:10:00,225.16,225.37,224.98,225.3,16984.0,213.5621,213.7613,213.3914,213.6949,16984.0
2023-03-06 11:20:00,225.21,225.34,224.85,224.9,18921.0,213.6096,213.7329,213.2681,213.3155,18921.0
2023-03-06 11:30:00,224.85,224.96,224.5,224.83,15845.0,213.2681,213.3724,212.9361,213.2491,15845.0
2023-03-06 11:40:00,224.78,224.78,224.13,224.47,23588.0,213.2017,213.2017,212.5852,212.9077,23588.0
2023-03-06 11:50:00,224.53,224.99,224.42,224.99,13282.0,212.9646,213.4009,212.8603,213.4009,13282.0
2023-03-06 12:00:00,224.98,225.23,224.83,225.09,11744.0,213.3914,213.6285,213.2491,213.4957,11744.0
2023-03-06 12:10:00,225.16,225.52,224.97,225.34,14118.0,213.5621,213.9036,213.3819,213.7329,14118.0
2023-03-06 12:20:00,225.39,225.41,224.32,224.61,20934.0,213.7803,213.7993,212.7654,213.0405,20934.0
2023-03-06 12:30:00,224.55,224.87,224.18,224.24,15019.0,212.9836,213.2871,212.6326,212.6895,15019.0
2023-03-06 12:40:00,224.31,224.31,223.77,224.14,23729.0,212.7559,212.7559,212.2437,212.5947,23729.0
2023-03-06 12:50:00,224.18,224.46,224.08,224.35,21003.0,212.6326,212.8982,212.5378,212.7939,21003.0
2023-03-06 13:00:00,224.33,224.33,223.87,224.03,11572.0,212.7749,212.7749,212.3386,212.4903,11572.0
2023-03-06 13:10:00,224.02,224.08,223.88,224.06,6389.0,212.4809,212.5378,212.3481,212.5188,6389.0
2023-03-06 13:20:00,224.09,224.41,223.97,224.17,15749.0,212.5473,212.8508,212.4334,212.6231,15749.0
2023-03-06 13:30:00,224.14,224.14,223.66,223.7,18149.0,212.5947,212.5947,212.1394,212.1773,18149.0
2023-03-06 13:40:00,223.7,223.79,223.39,223.79,17602.0,212.1773,212.2627,211.8833,212.2627,17602.0
2023-03-06 13:50:00,223.8,223.92,223.52,223.53,13615.0,212.2722,212.386,212.0066,212.0161,13615.0
2023-03-06 14:00:00,223.52,223.95,223.52,223.87,9088.0,212.0066,212.4145,212.0066,212.3386,9088.0
2023-03-06 14:10:00,223.88,223.97,223.55,223.67,15225.0,212.3481,212.4334,212.0351,212.1489,15225.0
2023-03-06 14:20:00,223.66,223.94,223.56,223.89,21453.0,212.1394,212.405,212.0446,212.3576,21453.0
2023-03-06 14:30:00,223.86,224.0,223.57,223.7,15075.0,212.3291,212.4619,212.054,212.1773,15075.0
2023-03-06 14:40:00,223.66,223.76,223.45,223.45,15713.0,212.1394,212.2343,211.9402,211.9402,15713.0
2023-03-06 14:50:00,223.44,223.55,223.1,223.26,20015.0,211.9307,212.0351,211.6082,211.76,20015.0
2023-03-06 15:00:00,223.32,223.41,222.98,223.17,19098.0,211.8169,211.9023,211.4944,211.6746,19098.0
2023-03-06 15:10:00,223.22,223.28,222.62,222.7,18425.0,211.7221,211.779,211.153,211.2289,18425.0
2023-03-06 15:20:00,222.63,222.89,222.59,222.76,12618.0,211.1625,211.4091,211.1245,211.2858,12618.0
2023-03-06 15:30:00,222.75,222.9,222.47,222.73,29832.0,211.2763,211.4185,211.0107,211.2573,29832.0
2023-03-06 15:40:00,222.72,223.3,222.64,223.23,42995.0,211.2478,211.7979,211.1719,211.7316,42995.0
2023-03-06 15:50:00,223.16,223.18,222.34,222.42,113975.0,211.6652,211.6841,210.8874,210.9633,113975.0
2023-03-07 09:30:00,221.25,221.53,217.69,218.86,126582.0,209.8535,210.1191,206.4769,207.5866,126582.0
2023-03-07 09:40:00,218.86,218.95,216.57,218.36,63761.0,207.5866,207.672,205.4146,207.1124,63761.0
2023-03-07 09:50:00,218.62,219.11,217.68,218.84,37735.0,207.359,207.8238,206.4674,207.5677,37735.0
2023-03-07 10:00:00,218.69,218.89,216.86,217.23,78280.0,207.4254,207.6151,205.6897,206.0406,78280.0
2023-03-07 10:10:00,217.25,217.89,216.82,217.04,114329.0,206.0596,206.6666,205.6517,205.8604,114329.0
2023-03-07 10:20:00,217.04,218.08,216.68,217.51,75548.0,205.8604,206.8468,205.5189,206.3062,75548.0
2023-03-07 10:30:00,217.56,218.05,217.1,217.86,112383.0,206.3536,206.8184,205.9173,206.6382,112383.0
2023-03-07 10:40:00,217.88,217.88,216.71,217.67,36151.0,206.6571,206.6571,205.5474,206.4579,36151.0
2023-03-07 10:50:00,217.63,217.74,216.87,216.93,23292.0,206.42,206.5243,205.6992,205.7561,23292.0
2023-03-07 11:00:00,217.02,218.23,216.9,218.08,28739.0,205.8414,206.9891,205.7276,206.8468,28739.0
2023-03-07 11:10:00,218.29,218.69,217.97,218.28,18028.0,207.046,207.4254,206.7425,207.0365,18028.0
2023-03-07 11:20:00,218.2,218.23,217.77,217.82,20650.0,206.9606,206.9891,206.5528,206.6002,20650.0
2023-03-07 11:30:00,217.74,217.89,217.36,217.78,10486.0,206.5243,206.6666,206.1639,206.5623,10486.0
2023-03-07 11:40:00,217.9,217.93,217.45,217.75,12430.0,206.6761,206.7046,206.2493,206.5338,12430.0
2023-03-07 11:50:00,217.73,218.0,217.04,217.19,20904.0,206.5149,206.7709,205.8604,206.0027,20904.0
2023-03-07 12:00:00,217.13,217.28,216.8,217.27,18052.0,205.9458,206.088,205.6328,206.0785,18052.0
2023-03-07 12:10:00,217.21,217.82,216.94,217.78,12431.0,206.0216,206.6002,205.7655,206.5623,12431.0
2023-03-07 12:20:00,217.83,218.49,217.73,217.92,23839.0,206.6097,207.2357,206.5149,206.6951,23839.0
2023-03-07 12:30:00,217.8,217.86,217.24,217.27,12226.0,206.5812,206.6382,206.0501,206.0785,12226.0
2023-03-07 12:40:00,217.23,217.31,217.0,217.28,11923.0,206.0406,206.1165,205.8225,206.088,11923.0
2023-03-07 12:50:00,217.2,217.37,216.92,217.09,16166.0,206.0122,206.1734,205.7466,205.9078,16166.0
2023-03-07 13:00:00,217.01,217.15,216.34,216.5,16679.0,205.8319,205.9647,205.1965,205.3482,16679.0
2023-03-07 13:10:00,216.58,216.76,216.36,216.41,14813.0,205.4241,205.5948,205.2154,205.2628,14813.0
2023-03-07 13:20:00,216.37,216.48,216.04,216.26,17998.0,205.2249,205.3292,204.9119,205.1206,17998.0
2023-03-07 13:30:00,216.24,216.47,215.77,216.02,23004.0,205.1016,205.3198,204.6558,204.8929,23004.0
2023-03-07 13:40:00,216.05,216.05,215.3,215.39,20361.0,204.9214,204.9214,204.21,204.2954,20361.0
2023-03-07 13:50:00,215.36,216.5,215.22,216.36,44338.0,204.2669,205.3482,204.1341,205.2154,44338.0
2023-03-07 14:00:00,216.26,216.43,215.82,215.9,22527.0,205.1206,205.2818,204.7032,204.7791,22527.0
2023-03-07 14:10:00,215.88,215.99,215.41,215.56,18914.0,204.7601,204.8645,204.3144,204.4566,18914.0
2023-03-07 14:20:00,215.64,215.67,215.19,215.27,16628.0,204.5325,204.561,204.1057,204.1816,16628.0
2023-03-07 14:30:00,215.27,215.3,214.74,215.01,48513.0,204.1816,204.21,203.6789,203.935,48513.0
2023-03-07 14:40:00,215.11,215.22,214.56,214.56,31151.0,204.0298,204.1341,203.5081,203.5081,31151.0
2023-03-07 14:50:00,214.59,214.71,214.31,214.64,23323.0,203.5366,203.6504,203.271,203.584,23323.0
2023-03-07 15:00:00,214.64,215.09,214.59,214.67,34544.0,203.584,204.0108,203.5366,203.6125,34544.0
2023-03-07 15:10:00,214.67,215.24,214.49,214.97,46657.0,203.6125,204.1531,203.4417,203.897,46657.0
2023-03-07 15:20:00,214.98,215.01,214.68,214.77,25968.0,203.9065,203.935,203.622,203.7073,25968.0
2023-03-07 15:30:00,214.77,214.87,214.4,214.66,47475.0,203.7073,203.8022,203.3564,203.603,47475.0
2023-03-07 15:40:00,214.68,215.06,214.65,214.77,67525.0,203.622,203.9824,203.5935,203.7073,67525.0
2023-03-07 15:50:00,214.77,215.27,214.48,215.16,184288.0,203.7073,204.1816,203.4323,204.0772,184288.0
2023-03-08 09:30:00,214.93,216.49,214.56,216.24,34471.0,203.8591,205.3387,203.5081,205.1016,34471.0
2023-03-08 09:40:00,216.28,216.5,215.51,215.9,29900.0,205.1395,205.3482,204.4092,204.7791,29900.0
2023-03-08 09:50:00,215.98,216.18,215.32,215.71,31596.0,204.855,205.0447,204.229,204.5989,31596.0
2023-03-08 10:00:00,215.78,215.78,214.42,215.5,22019.0,204.6653,204.6653,203.3753,204.3997,22019.0
2023-03-08 10:10:00,215.4,216.45,215.33,216.14,18349.0,204.3049,205.3008,204.2385,205.0068,18349.0
2023-03-08 10:20:00,216.18,217.13,215.76,216.63,22478.0,205.0447,205.9458,204.6463,205.4715,22478.0
2023-03-08 10:30:00,216.55,217.01,216.38,216.81,18479.0,205.3956,205.8319,205.2344,205.6422,18479.0
2023-03-08 10:40:00,216.82,216.85,215.91,215.97,89423.0,205.6517,205.6802,204.7886,204.8455,89423.0
2023-03-08 10:50:00,215.91,215.94,214.82,214.93,18725.0,204.7886,204.8171,203.7547,203.8591,18725.0
2023-03-08 11:00:00,214.93,215.69,214.66,215.59,18193.0,203.8591,204.5799,203.603,204.4851,18193.0
2023-03-08 11:10:00,215.68,215.85,215.29,215.64,16895.0,204.5704,204.7317,204.2005,204.5325,16895.0
2023-03-08 11:20:00,215.61,216.08,215.53,215.77,16007.0,204.5041,204.9498,204.4282,204.6558,16007.0
2023-03-08 11:30:00,215.82,215.82,215.16,215.34,18610.0,204.7032,204.7032,204.0772,204.248,18610.0
2023-03-08 11:40:00,215.34,215.94,215.22,215.76,19914.0,204.248,204.8171,204.1341,204.6463,19914.0
2023-03-08 11:50:00,215.8,215.89,215.44,215.59,18688.0,204.6843,204.7696,204.3428,204.4851,18688.0
2023-03-08 12:00:00,215.74,215.74,215.36,215.36,26155.0,204.6274,204.6274,204.2669,204.2669,26155.0
2023-03-08 12:10:00,215.29,215.84,215.22,215.81,8143.0,204.2005,204.7222,204.1341,204.6938,8143.0
2023-03-08 12:20:00,215.81,215.81,215.23,215.23,9472.0,204.6938,204.6938,204.1436,204.1436,9472.0
2023-03-08 12:30:00,215.11,215.48,214.91,215.45,10739.0,204.0298,204.3807,203.8401,204.3523,10739.0
2023-03-08 12:40:00,215.48,215.71,215.33,215.42,14649.0,204.3807,204.5989,204.2385,204.3238,14649.0
2023-03-08 12:50:00,215.52,215.57,215.05,215.2,8776.0,204.4187,204.4661,203.9729,204.1152,8776.0
2023-03-08 13:00:00,215.23,215.29,214.94,214.94,14099.0,204.1436,204.2005,203.8686,203.8686,14099.0
2023-03-08 13:10:00,215.02,215.28,214.87,215.11,18285.0,203.9444,204.1911,203.8022,204.0298,18285.0
2023-03-08 13:20:00,215.13,215.29,215.05,215.19,8228.0,204.0488,204.2005,203.9729,204.1057,8228.0
2023-03-08 13:30:00,215.19,215.51,215.1,215.51,14098.0,204.1057,204.4092,204.0203,204.4092,14098.0
2023-03-08 13:40:00,215.43,215.58,215.25,215.32,17323.0,204.3333,204.4756,204.1626,204.229,17323.0
2023-03-08 13:50:00,215.34,215.53,215.31,215.33,8924.0,204.248,204.4282,204.2195,204.2385,8924.0
2023-03-08 14:00:00,215.47,215.59,215.34,215.59,14792.0,204.3713,204.4851,204.248,204.4851,14792.0
2023-03-08 14:10:00,215.66,215.82,215.57,215.82,12310.0,204.5515,204.7032,204.4661,204.7032,12310.0
2023-03-08 14:20:00,215.82,215.91,215.71,215.75,9142.0,204.7032,204.7886,204.5989,204.6368,9142.0
2023-03-08 14:30:00,215.83,215.86,215.58,215.58,10352.0,204.7127,204.7412,204.4756,204.4756,10352.0
2023-03-08 14:40:00,215.57,215.66,215.45,215.47,29468.0,204.4661,204.5515,204.3523,204.3713,29468.0
2023-03-08 14:50:00,215.47,215.48,214.97,215.0,16278.0,204.3713,204.3807,203.897,203.9255,16278.0
2023-03-08 15:00:00,215.03,215.22,214.89,215.21,14623.0,203.9539,204.1341,203.8211,204.1247,14623.0
2023-03-08 15:10:00,215.16,215.17,214.79,214.97,18987.0,204.0772,204.0867,203.7263,203.897,18987.0
2023-03-08 15:20:00,214.89,215.41,214.89,215.31,23076.0,203.8211,204.3144,203.8211,204.2195,23076.0
2023-03-08 15:30:00,215.35,216.09,215.23,215.93,29692.0,204.2574,204.9593,204.1436,204.8076,29692.0
2023-03-08 15:40:00,215.91,216.43,215.88,216.29,32793.0,204.7886,205.2818,204.7601,205.149,32793.0
2023-03-08 15:50:00,216.35,216.62,215.95,216.36,121517.0,205.2059,205.462,204.8265,205.2154,121517.0
2023-03-09 09:30:00,216.78,216.88,215.74,216.14,21957.0,205.6138,205.7086,204.6274,205.0068,21957.0
2023-03-09 09:40:00,216.15,216.8,215.78,216.8,10746.0,205.0162,205.6328,204.6653,205.6328,10746.0
2023-03-09 09:50:00,216.84,216.87,215.84,216.29,14258.0,205.6707,205.6992,204.7222,205.149,14258.0
2023-03-09 10:00:00,216.19,216.26,215.38,215.39,15294.0,205.0542,205.1206,204.2859,204.2954,15294.0
2023-03-09 10:10:00,215.6,215.6,214.52,214.65,12105.0,204.4946,204.4946,203.4702,203.5935,12105.0
2023-03-09 10:20:00,214.61,214.91,214.36,214.8,9747.0,203.5556,203.8401,203.3184,203.7358,9747.0
2023-03-09 10:30:00,214.87,215.41,214.85,215.12,23597.0,203.8022,204.3144,203.7832,204.0393,23597.0
2023-03-09 10:40:00,215.18,216.24,215.16,215.95,25219.0,204.0962,205.1016,204.0772,204.8265,25219.0
2023-03-09 10:50:00,216.02,216.02,215.07,215.07,13885.0,204.8929,204.8929,203.9919,203.9919,13885.0
2023-03-09 11:00:00,215.13,215.14,214.82,215.1,8997.0,204.0488,204.0583,203.7547,204.0203,8997.0
2023-03-09 11:10:00,215.05,215.46,215.04,215.28,10718.0,203.9729,204.3618,203.9634,204.1911,10718.0
2023-03-09 11:20:00,215.34,215.61,215.1,215.39,9501.0,204.248,204.5041,204.0203,204.2954,9501.0
2023-03-09 11:30:00,215.43,215.52,214.88,214.88,17949.0,204.3333,204.4187,203.8117,203.8117,17949.0
2023-03-09 11:40:00,214.89,215.31,214.82,215.14,12594.0,203.8211,204.2195,203.7547,204.0583,12594.0
2023-03-09 11:50:00,215.18,215.34,214.72,215.09,10335.0,204.0962,204.248,203.6599,204.0108,10335.0
2023-03-09 12:00:00,215.1,215.23,214.23,214.43,23497.0,204.0203,204.1436,203.1951,203.3848,23497.0
2023-03-09 12:10:00,214.45,214.79,214.27,214.46,10176.0,203.4038,203.7263,203.2331,203.4133,10176.0
2023-03-09 12:20:00,214.44,214.73,213.67,214.63,100430.0,203.3943,203.6694,202.664,203.5745,100430.0
2023-03-09 12:30:00,214.71,214.89,214.42,214.6,32992.0,203.6504,203.8211,203.3753,203.5461,32992.0
2023-03-09 12:40:00,214.7,215.46,214.57,215.17,31194.0,203.6409,204.3618,203.5176,204.0867,31194.0
2023-03-09 12:50:00,215.15,215.31,214.97,215.01,7711.0,204.0677,204.2195,203.897,203.935,7711.0
2023-03-09 13:00:00,214.97,215.63,214.75,215.19,13886.0,203.897,204.523,203.6884,204.1057,13886.0
2023-03-09 13:10:00,215.2,215.2,214.55,214.68,6799.0,204.1152,204.1152,203.4987,203.622,6799.0
2023-03-09 13:20:00,214.74,214.89,213.81,214.06,46394.0,203.6789,203.8211,202.7968,203.0339,46394.0
2023-03-09 13:30:00,214.05,214.31,213.79,213.83,56736.0,203.0244,203.271,202.7778,202.8157,56736.0
2023-03-09 13:40:00,213.84,214.33,213.74,213.75,9936.0,202.8252,203.29,202.7304,202.7399,9936.0
2023-03-09 13:50:00,213.65,214.03,213.53,214.01,9119.0,202.645,203.0054,202.5312,202.9865,9119.0
2023-03-09 14:00:00,213.98,214.08,213.58,213.71,9700.0,202.958,203.0529,202.5786,202.7019,9700.0
2023-03-09 14:10:00,213.65,213.7,213.25,213.63,9917.0,202.645,202.6924,202.2656,202.626,9917.0
2023-03-09 14:20:00,213.63,213.99,213.38,213.74,14912.0,202.626,202.9675,202.3889,202.7304,14912.0
2023-03-09 14:30:00,213.74,213.88,213.31,213.76,16570.0,202.7304,202.8632,202.3225,202.7493,16570.0
2023-03-09 14:40:00,213.8,214.31,213.77,213.98,12542.0,202.7873,203.271,202.7588,202.958,12542.0
2023-03-09 14:50:00,213.97,214.09,213.74,213.98,13036.0,202.9485,203.0623,202.7304,202.958,13036.0
2023-03-09 15:00:00,214.0,214.09,213.56,213.57,21278.0,202.977,203.0623,202.5596,202.5691,21278.0
2023-03-09 15:10:00,213.54,213.86,212.71,212.71,17156.0,202.5407,202.8442,201.7534,201.7534,17156.0
2023-03-09 15:20:00,212.75,213.26,212.22,212.97,18549.0,201.7914,202.2751,201.2887,202.0,18549.0
2023-03-09 15:30:00,212.89,213.66,212.75,213.65,24677.0,201.9242,202.6545,201.7914,202.645,24677.0
2023-03-09 15:40:00,213.64,213.97,212.98,213.27,44164.0,202.6355,202.9485,202.0095,202.2846,44164.0
2023-03-09 15:50:00,213.25,213.72,213.1,213.29,114457.0,202.2656,202.7114,202.1233,202.3036,114457.0
2023-03-10 09:30:00,213.36,213.4,212.32,212.32,41959.0,202.3699,202.4079,201.3835,201.3835,41959.0
2023-03-10 09:40:00,212.45,212.58,211.31,211.86,11759.0,201.5068,201.6301,200.4255,200.9472,11759.0
2023-03-10 09:50:00,211.79,212.58,211.53,212.41,18615.0,200.8808,201.6301,200.6342,201.4689,18615.0
2023-03-10 10:00:00,212.31,214.86,212.28,214.61,35967.0,201.374,203.7927,201.3456,203.5556,35967.0
2023-03-10 10:10:00,214.5,215.56,214.11,214.99,38196.0,203.4512,204.4566,203.0813,203.916,38196.0
2023-03-10 10:20:00,214.91,216.1,214.51,215.59,19038.0,203.8401,204.9688,203.4607,204.4851,19038.0
2023-03-10 10:30:00,215.82,216.73,215.63,216.53,44681.0,204.7032,205.5664,204.523,205.3767,44681.0
2023-03-10 10:40:00,216.42,216.67,216.0,216.4,25200.0,205.2723,205.5095,204.874,205.2534,25200.0
2023-03-10 10:50:00,216.39,217.82,215.97,217.77,29632.0,205.2439,206.6002,204.8455,206.5528,29632.0
2023-03-10 11:00:00,217.69,217.76,217.04,217.13,34557.0,206.4769,206.5433,205.8604,205.9458,34557.0
2023-03-10 11:10:00,217.14,217.25,215.83,216.0,24144.0,205.9552,206.0596,204.7127,204.874,24144.0
2023-03-10 11:20:00,216.0,217.0,215.99,216.33,14067.0,204.874,205.8225,204.8645,205.187,14067.0
2023-03-10 11:30:00,216.45,217.0,216.38,216.67,18290.0,205.3008,205.8225,205.2344,205.5095,18290.0
2023-03-10 11:40:00,216.68,216.79,214.77,214.84,19069.0,205.5189,205.6233,203.7073,203.7737,19069.0
2023-03-10 11:50:00,214.86,214.86,213.8,213.93,21721.0,203.7927,203.7927,202.7873,202.9106,21721.0
2023-03-10 12:00:00,214.1,214.28,213.38,213.38,12183.0,203.0718,203.2426,202.3889,202.3889,12183.0
2023-03-10 12:10:00,213.34,213.91,213.29,213.79,12746.0,202.351,202.8916,202.3036,202.7778,12746.0
2023-03-10 12:20:00,213.74,213.93,213.31,213.67,10001.0,202.7304,202.9106,202.3225,202.664,10001.0
2023-03-10 12:30:00,213.68,214.18,213.5,213.71,11576.0,202.6735,203.1477,202.5027,202.7019,11576.0
2023-03-10 12:40:00,213.63,213.63,212.92,212.92,10125.0,202.626,202.626,201.9526,201.9526,10125.0
2023-03-10 12:50:00,213.03,213.09,212.39,212.75,11036.0,202.0569,202.1139,201.4499,201.7914,11036.0
2023-03-10 13:00:00,212.72,212.92,212.51,212.7,11929.0,201.7629,201.9526,201.5637,201.7439,11929.0
2023-03-10 13:10:00,212.76,212.82,211.88,211.91,11490.0,201.8009,201.8578,200.9662,200.9946,11490.0
2023-03-10 13:20:00,211.86,212.04,211.09,211.32,27766.0,200.9472,201.1179,200.2169,200.435,27766.0
2023-03-10 13:30:00,211.33,211.47,210.57,210.6,10873.0,200.4445,200.5773,199.7237,199.7521,10873.0
2023-03-10 13:40:00,210.67,211.02,210.43,210.73,20433.0,199.8185,200.1505,199.5909,199.8754,20433.0
2023-03-10 13:50:00,210.66,210.74,210.25,210.49,10723.0,199.809,199.8849,199.4201,199.6478,10723.0
2023-03-10 14:00:00,210.53,211.6,210.52,211.59,14168.0,199.6857,200.7006,199.6762,200.6911,14168.0
2023-03-10 14:10:00,211.84,211.96,210.73,211.1,10774.0,200.9282,201.0421,199.8754,200.2264,10774.0
2023-03-10 14:20:00,211.2,211.2,210.36,210.46,13261.0,200.3212,200.3212,199.5245,199.6193,13261.0
2023-03-10 14:30:00,210.51,211.5,210.51,211.44,12090.0,199.6668,200.6058,199.6668,200.5488,12090.0
2023-03-10 14:40:00,211.35,212.11,211.04,212.11,14524.0,200.4635,201.1843,200.1695,201.1843,14524.0
2023-03-10 14:50:00,212.13,212.16,211.4,211.63,11749.0,201.2033,201.2318,200.5109,200.7291,11749.0
2023-03-10 15:00:00,211.63,211.71,210.95,211.5,12650.0,200.7291,200.8049,200.0841,200.6058,12650.0
2023-03-10 15:10:00,211.45,211.73,210.99,211.03,19058.0,200.5583,200.8239,200.122,200.16,19058.0
2023-03-10 15:20:00,211.03,211.35,210.81,211.27,19509.0,200.16,200.4635,199.9513,200.3876,19509.0
2023-03-10 15:30:00,211.31,211.39,210.29,210.3,32668.0,200.4255,200.5014,199.4581,199.4676,32668.0
2023-03-10 15:40:00,210.35,210.35,209.65,209.97,43582.0,199.515,199.515,198.851,199.1546,43582.0
2023-03-10 15:50:00,209.89,210.63,209.71,210.53,114412.0,199.0787,199.7806,198.908,199.6857,114412.0
2023-03-13 09:30:00,208.61,210.03,207.93,209.29,34165.0,197.8646,199.2115,197.2196,198.5096,34165.0
2023-03-13 09:40:00,209.68,211.74,208.96,211.67,15333.0,198.8795,200.8334,198.1966,200.767,15333.0
2023-03-13 09:50:00,211.76,212.3,210.98,211.53,10037.0,200.8524,201.3645,200.1125,200.6342,10037.0
2023-03-13 10:00:00,211.53,212.61,211.11,212.5,26493.0,200.6342,201.6586,200.2358,201.5542,26493.0
2023-03-13 10:10:00,212.63,212.94,210.54,210.78,19954.0,201.6776,201.9716,199.6952,199.9228,19954.0
2023-03-13 10:20:00,210.84,211.29,209.91,209.92,17354.0,199.9798,200.4066,199.0977,199.1071,17354.0
2023-03-13 10:30:00,210.01,211.49,210.01,210.84,21013.0,199.1925,200.5963,199.1925,199.9798,21013.0
2023-03-13 10:40:00,210.93,211.98,210.41,211.29,21055.0,200.0651,201.061,199.5719,200.4066,21055.0
2023-03-13 10:50:00,211.22,211.9,210.21,211.79,20878.0,200.3402,200.9852,199.3822,200.8808,20878.0
2023-03-13 11:00:00,211.69,212.18,210.95,211.07,9975.0,200.786,201.2507,200.0841,200.1979,9975.0
2023-03-13 11:10:00,211.11,211.93,211.1,211.57,14761.0,200.2358,201.0136,200.2264,200.6722,14761.0
2023-03-13 11:20:00,211.54,211.86,210.86,211.61,16720.0,200.6437,200.9472,199.9987,200.7101,16720.0
2023-03-13 11:30:00,211.66,211.84,209.65,209.87,23148.0,200.7575,200.9282,198.851,199.0597,23148.0
2023-03-13 11:40:00,209.91,210.62,209.56,210.5,35421.0,199.0977,199.7711,198.7657,199.6573,35421.0
2023-03-13 11:50:00,210.28,210.31,209.14,209.77,19967.0,199.4486,199.4771,198.3673,198.9649,19967.0
2023-03-13 12:00:00,209.96,210.87,209.62,210.54,16439.0,199.1451,200.0082,198.8226,199.6952,16439.0
2023-03-13 12:10:00,210.29,210.57,209.66,210.13,39387.0,199.4581,199.7237,198.8605,199.3063,39387.0
2023-03-13 12:20:00,210.06,210.13,209.16,209.41,15816.0,199.2399,199.3063,198.3863,198.6234,15816.0
2023-03-13 12:30:00,209.4,209.48,208.8,209.13,10623.0,198.6139,198.6898,198.0448,198.3578,10623.0
2023-03-13 12:40:00,209.2,209.84,208.3,208.45,16506.0,198.4242,199.0313,197.5706,197.7129,16506.0
2023-03-13 12:50:00,208.46,208.77,208.22,208.56,13171.0,197.7223,198.0164,197.4947,197.8172,13171.0
2023-03-13 13:00:00,208.55,208.55,207.79,208.38,8941.0,197.8077,197.8077,197.0869,197.6465,8941.0
2023-03-13 13:10:00,208.38,209.01,208.32,208.64,11888.0,197.6465,198.244,197.5896,197.8931,11888.0
2023-03-13 13:20:00,208.62,208.66,208.13,208.34,39310.0,197.8741,197.912,197.4093,197.6085,39310.0
2023-03-13 13:30:00,208.32,208.73,207.72,208.55,36926.0,197.5896,197.9784,197.0205,197.8077,36926.0
2023-03-13 13:40:00,208.59,209.0,208.43,208.56,28340.0,197.8456,198.2345,197.6939,197.8172,28340.0
2023-03-13 13:50:00,208.52,208.96,208.34,208.9,38830.0,197.7793,198.1966,197.6085,198.1397,38830.0
2023-03-13 14:00:00,208.98,209.09,208.42,208.43,40262.0,198.2156,198.3199,197.6844,197.6939,40262.0
2023-03-13 14:10:00,208.37,209.1,208.36,208.7,33017.0,197.637,198.3294,197.6275,197.95,33017.0
2023-03-13 14:20:00,208.7,208.93,208.46,208.69,26844.0,197.95,198.1681,197.7223,197.9405,26844.0
2023-03-13 14:30:00,208.76,209.3,208.61,208.82,44220.0,198.0069,198.5191,197.8646,198.0638,44220.0
2023-03-13 14:40:00,208.83,209.12,208.61,208.81,28037.0,198.0733,198.3483,197.8646,198.0543,28037.0
2023-03-13 14:50:00,208.84,208.96,208.55,208.96,24813.0,198.0828,198.1966,197.8077,198.1966,24813.0
2023-03-13 15:00:00,208.98,209.1,208.55,208.59,29048.0,198.2156,198.3294,197.8077,197.8456,29048.0
2023-03-13 15:10:00,208.69,209.05,208.47,208.54,25318.0,197.9405,198.282,197.7318,197.7982,25318.0
2023-03-13 15:20:00,208.55,208.55,207.42,207.81,30794.0,197.8077,197.8077,196.7359,197.1058,30794.0
2023-03-13 15:30:00,207.81,208.42,207.71,208.37,25821.0,197.1058,197.6844,197.011,197.637,25821.0
2023-03-13 15:40:00,208.37,208.43,207.93,208.06,83578.0,197.637,197.6939,197.2196,197.3429,83578.0
2023-03-13 15:50:00,208.0,208.21,207.45,207.45,185378.0,197.286,197.4852,196.7644,196.7644,185378.0
2023-03-14 09:30:00,210.99,212.13,210.77,211.26,35321.0,200.122,201.2033,199.9134,200.3781,35321.0
2023-03-14 09:40:00,211.22,211.78,210.74,211.45,30767.0,200.3402,200.8713,199.8849,200.5583,30767.0
2023-03-14 09:50:00,211.4,211.55,210.25,210.61,18556.0,200.5109,200.6532,199.4201,199.7616,18556.0
2023-03-14 10:00:00,210.64,211.55,210.5,211.11,25950.0,199.7901,200.6532,199.6573,200.2358,25950.0
2023-03-14 10:10:00,211.09,211.74,210.23,211.42,18830.0,200.2169,200.8334,199.4012,200.5299,18830.0
2023-03-14 10:20:00,211.35,211.91,211.32,211.55,11489.0,200.4635,200.9946,200.435,200.6532,11489.0
2023-03-14 10:30:00,211.62,211.9,211.31,211.43,32666.0,200.7196,200.9852,200.4255,200.5394,32666.0
2023-03-14 10:40:00,211.32,211.53,211.1,211.45,6849.0,200.435,200.6342,200.2264,200.5583,6849.0
2023-03-14 10:50:00,211.44,211.76,211.07,211.07,14845.0,200.5488,200.8524,200.1979,200.1979,14845.0
2023-03-14 11:00:00,211.11,211.11,210.56,210.9,13615.0,200.2358,200.2358,199.7142,200.0367,13615.0
2023-03-14 11:10:00,210.88,211.14,210.79,211.11,6621.0,200.0177,200.2643,199.9323,200.2358,6621.0
2023-03-14 11:20:00,211.05,211.39,210.67,211.39,10659.0,200.1789,200.5014,199.8185,200.5014,10659.0
2023-03-14 11:30:00,211.32,211.32,210.8,210.83,13829.0,200.435,200.435,199.9418,199.9703,13829.0
2023-03-14 11:40:00,210.85,210.87,210.31,210.31,11078.0,199.9892,200.0082,199.4771,199.4771,11078.0
2023-03-14 11:50:00,210.42,210.68,210.39,210.53,9268.0,199.5814,199.828,199.5529,199.6857,9268.0
2023-03-14 12:00:00,210.58,210.86,209.95,210.24,17016.0,199.7331,199.9987,199.1356,199.4107,17016.0
2023-03-14 12:10:00,210.36,210.67,210.2,210.43,13821.0,199.5245,199.8185,199.3727,199.5909,13821.0
2023-03-14 12:20:00,210.36,210.36,209.97,210.05,7956.0,199.5245,199.5245,199.1546,199.2304,7956.0
2023-03-14 12:30:00,210.06,210.54,210.06,210.28,11966.0,199.2399,199.6952,199.2399,199.4486,11966.0
2023-03-14 12:40:00,210.15,210.15,209.57,209.88,6495.0,199.3253,199.3253,198.7752,199.0692,6495.0
2023-03-14 12:50:00,209.89,209.91,209.15,209.39,5788.0,199.0787,199.0977,198.3768,198.6044,5788.0
2023-03-14 13:00:00,209.38,209.52,208.15,208.15,14658.0,198.595,198.7277,197.4283,197.4283,14658.0
2023-03-14 13:10:00,208.08,208.08,207.0,207.49,13615.0,197.3619,197.3619,196.3375,196.8023,13615.0
2023-03-14 13:20:00,207.34,207.78,207.0,207.57,8825.0,196.66,197.0774,196.3375,196.8782,8825.0
2023-03-14 13:30:00,207.47,208.0,207.4,208.0,12083.0,196.7833,197.286,196.7169,197.286,12083.0
2023-03-14 13:40:00,208.0,208.08,207.32,207.4,12600.0,197.286,197.3619,196.6411,196.7169,12600.0
2023-03-14 13:50:00,207.46,207.51,207.04,207.06,6503.0,196.7739,196.8213,196.3755,196.3945,6503.0
2023-03-14 14:00:00,207.19,207.28,206.64,206.98,9925.0,196.5178,196.6031,195.9961,196.3186,9925.0
2023-03-14 14:10:00,207.0,207.11,206.58,206.78,18259.0,196.3375,196.4419,195.9392,196.1289,18259.0
2023-03-14 14:20:00,206.76,207.58,206.62,207.47,18409.0,196.1099,196.8877,195.9771,196.7833,18409.0
2023-03-14 14:30:00,207.52,207.76,207.39,207.45,13859.0,196.8308,197.0584,196.7075,196.7644,13859.0
2023-03-14 14:40:00,207.43,207.58,207.17,207.39,9962.0,196.7454,196.8877,196.4988,196.7075,9962.0
2023-03-14 14:50:00,207.39,207.73,206.42,206.42,19141.0,196.7075,197.0299,195.7874,195.7874,19141.0
2023-03-14 15:00:00,206.51,206.7,205.74,205.9,15430.0,195.8728,196.053,195.1425,195.2942,15430.0
2023-03-14 15:10:00,205.9,205.9,205.27,205.9,15636.0,195.2942,195.2942,194.6967,195.2942,15636.0
2023-03-14 15:20:00,205.97,205.97,205.36,205.91,14320.0,195.3606,195.3606,194.782,195.3037,14320.0
2023-03-14 15:30:00,205.9,206.95,205.74,206.66,35973.0,195.2942,196.2901,195.1425,196.0151,35973.0
2023-03-14 15:40:00,206.54,207.24,206.51,207.18,39693.0,195.9012,196.5652,195.8728,196.5083,39693.0
2023-03-14 15:50:00,207.23,208.33,207.14,208.02,137721.0,196.5557,197.599,196.4703,197.305,137721.0
2023-03-15 09:30:00,204.83,205.93,202.99,205.81,67143.0,194.2793,195.3227,192.5341,195.2088,67143.0
2023-03-15 09:40:00,205.19,207.52,205.1,207.51,17244.0,194.6208,196.8308,194.5354,196.8213,17244.0
2023-03-15 09:50:00,207.31,207.67,206.61,207.46,37356.0,196.6316,196.973,195.9676,196.7739,37356.0
2023-03-15 10:00:00,207.46,207.72,206.4,206.95,21193.0,196.7739,197.0205,195.7685,196.2901,21193.0
2023-03-15 10:10:00,206.97,206.97,205.57,206.35,16612.0,196.3091,196.3091,194.9812,195.721,16612.0
2023-03-15 10:20:00,206.35,206.66,205.52,205.96,28767.0,195.721,196.0151,194.9338,195.3511,28767.0
2023-03-15 10:30:00,205.93,206.97,205.88,206.81,31449.0,195.3227,196.3091,195.2752,196.1573,31449.0
2023-03-15 10:40:00,206.7,206.88,206.12,206.17,23644.0,196.053,196.2237,195.5029,195.5503,23644.0
2023-03-15 10:50:00,206.17,207.15,205.72,207.06,42928.0,195.5503,196.4798,195.1235,196.3945,42928.0
2023-03-15 11:00:00,206.99,207.33,206.61,207.18,20867.0,196.3281,196.6506,195.9676,196.5083,20867.0
2023-03-15 11:10:00,207.21,207.72,206.98,207.65,14269.0,196.5367,197.0205,196.3186,196.9541,14269.0
2023-03-15 11:20:00,207.6,207.75,207.13,207.37,20544.0,196.9066,197.0489,196.4609,196.6885,20544.0
2023-03-15 11:30:00,207.33,207.47,206.46,206.67,14030.0,196.6506,196.7833,195.8254,196.0245,14030.0
2023-03-15 11:40:00,206.71,207.3,206.54,206.9,20272.0,196.0625,196.6221,195.9012,196.2427,20272.0
2023-03-15 11:50:00,206.99,206.99,206.14,206.25,16043.0,196.3281,196.3281,195.5218,195.6262,16043.0
2023-03-15 12:00:00,206.34,206.47,204.84,204.92,39547.0,195.7115,195.8348,194.2888,194.3647,39547.0
2023-03-15 12:10:00,204.81,205.64,204.81,205.22,37136.0,194.2604,195.0476,194.2604,194.6492,37136.0
2023-03-15 12:20:00,205.14,205.23,204.68,204.97,23097.0,194.5734,194.6587,194.1371,194.4121,23097.0
2023-03-15 12:30:00,204.97,205.17,204.17,204.32,30882.0,194.4121,194.6018,193.6533,193.7956,30882.0
2023-03-15 12:40:00,204.32,204.42,203.81,203.93,28493.0,193.7956,193.8904,193.3119,193.4257,28493.0
2023-03-15 12:50:00,203.91,203.98,203.03,203.51,23551.0,193.4067,193.4731,192.572,193.0273,23551.0
2023-03-15 13:00:00,203.45,204.24,203.41,204.16,21678.0,192.9704,193.7197,192.9325,193.6438,21678.0
2023-03-15 13:10:00,204.25,205.19,204.24,204.78,16683.0,193.7292,194.6208,193.7197,194.2319,16683.0
2023-03-15 13:20:00,204.81,204.98,204.51,204.98,17806.0,194.2604,194.4216,193.9758,194.4216,17806.0
2023-03-15 13:30:00,204.91,205.3,204.79,205.08,31669.0,194.3552,194.7251,194.2414,194.5164,31669.0
2023-03-15 13:40:00,205.11,205.13,204.05,204.35,20946.0,194.5449,194.5639,193.5395,193.824,20946.0
2023-03-15 13:50:00,204.38,204.93,204.33,204.49,17352.0,193.8525,194.3742,193.8051,193.9568,17352.0
2023-03-15 14:00:00,204.54,204.54,204.23,204.34,20540.0,194.0043,194.0043,193.7102,193.8146,20540.0
2023-03-15 14:10:00,204.32,204.4,203.18,204.05,27307.0,193.7956,193.8715,192.7143,193.5395,27307.0
2023-03-15 14:20:00,204.1,205.45,203.95,204.98,31743.0,193.5869,194.8674,193.4447,194.4216,31743.0
2023-03-15 14:30:00,204.99,205.34,204.41,204.66,16659.0,194.4311,194.7631,193.881,194.1181,16659.0
2023-03-15 14:40:00,204.68,204.99,203.94,203.94,24110.0,194.1371,194.4311,193.4352,193.4352,24110.0
2023-03-15 14:50:00,204.0,204.67,203.72,204.48,28521.0,193.4921,194.1276,193.2265,193.9474,28521.0
2023-03-15 15:00:00,204.5,204.85,204.14,204.18,16617.0,193.9663,194.2983,193.6249,193.6628,16617.0
2023-03-15 15:10:00,203.93,204.6,203.9,204.36,34874.0,193.4257,194.0612,193.3972,193.8335,34874.0
2023-03-15 15:20:00,204.21,204.8,204.14,204.54,27611.0,193.6913,194.2509,193.6249,194.0043,27611.0
2023-03-15 15:30:00,204.54,204.77,203.84,204.13,40508.0,194.0043,194.2224,193.3403,193.6154,40508.0
2023-03-15 15:40:00,204.1,204.23,203.36,203.65,53997.0,193.5869,193.7102,192.885,193.1601,53997.0
2023-03-15 15:50:00,203.58,205.29,203.44,205.18,107788.0,193.0937,194.7156,192.9609,194.6113,107788.0
2023-03-16 09:30:00,202.91,204.91,202.4,204.6,62668.0,192.4582,194.3552,191.9745,194.0612,62668.0
2023-03-16 09:40:00,204.44,205.43,204.0,204.22,24597.0,193.9094,194.8484,193.4921,193.7007,24597.0
2023-03-16 09:50:00,204.33,205.2,203.95,205.2,12927.0,193.8051,194.6303,193.4447,194.6303,12927.0
2023-03-16 10:00:00,205.01,205.4,204.13,204.41,28307.0,194.4501,194.82,193.6154,193.881,28307.0
2023-03-16 10:10:00,204.5,204.56,203.91,204.32,30590.0,193.9663,194.0232,193.4067,193.7956,30590.0
2023-03-16 10:20:00,204.26,205.25,204.09,205.04,26362.0,193.7387,194.6777,193.5774,194.4785,26362.0
2023-03-16 10:30:00,205.0,205.22,204.63,204.97,16564.0,194.4406,194.6492,194.0896,194.4121,16564.0
2023-03-16 10:40:00,204.88,205.89,204.73,205.67,24129.0,194.3267,195.2847,194.1845,195.0761,24129.0
2023-03-16 10:50:00,205.88,207.43,205.87,206.88,37637.0,195.2752,196.7454,195.2658,196.2237,37637.0
2023-03-16 11:00:00,206.84,207.07,206.17,206.9,26101.0,196.1858,196.4039,195.5503,196.2427,26101.0
2023-03-16 11:10:00,206.87,206.87,205.98,206.23,28143.0,196.2142,196.2142,195.3701,195.6072,28143.0
2023-03-16 11:20:00,206.32,207.45,206.32,206.73,34066.0,195.6926,196.7644,195.6926,196.0815,34066.0
2023-03-16 11:30:00,206.72,206.72,206.12,206.34,14747.0,196.072,196.072,195.5029,195.7115,14747.0
2023-03-16 11:40:00,206.38,207.14,206.29,206.97,13052.0,195.7495,196.4703,195.6641,196.3091,13052.0
2023-03-16 11:50:00,206.97,207.27,206.76,206.89,53849.0,196.3091,196.5936,196.1099,196.2332,53849.0
2023-03-16 12:00:00,206.89,207.31,205.51,205.7,33678.0,196.2332,196.6316,194.9243,195.1045,33678.0
2023-03-16 12:10:00,205.65,206.03,205.47,205.98,14063.0,195.0571,195.4175,194.8864,195.3701,14063.0
2023-03-16 12:20:00,205.98,206.2,205.61,206.11,14048.0,195.3701,195.5788,195.0191,195.4934,14048.0
2023-03-16 12:30:00,206.11,206.11,205.23,205.59,14365.0,195.4934,195.4934,194.6587,195.0002,14365.0
2023-03-16 12:40:00,205.59,206.02,205.47,205.77,18065.0,195.0002,195.408,194.8864,195.1709,18065.0
2023-03-16 12:50:00,205.93,206.89,205.87,206.46,48089.0,195.3227,196.2332,195.2658,195.8254,48089.0
2023-03-16 13:00:00,206.45,207.1,206.45,206.76,16940.0,195.8159,196.4324,195.8159,196.1099,16940.0
2023-03-16 13:10:00,206.81,206.96,205.98,205.98,11925.0,196.1573,196.2996,195.3701,195.3701,11925.0
2023-03-16 13:20:00,206.02,206.29,205.95,205.97,13644.0,195.408,195.6641,195.3416,195.3606,13644.0
2023-03-16 13:30:00,206.01,206.08,205.79,206.02,10852.0,195.3985,195.4649,195.1899,195.408,10852.0
2023-03-16 13:40:00,206.03,206.14,205.67,205.79,24522.0,195.4175,195.5218,195.0761,195.1899,24522.0
2023-03-16 13:50:00,205.76,206.02,205.45,205.87,15829.0,195.1614,195.408,194.8674,195.2658,15829.0
2023-03-16 14:00:00,205.87,206.12,205.46,206.08,34705.0,195.2658,195.5029,194.8769,195.4649,34705.0
2023-03-16 14:10:00,206.07,206.94,205.83,206.81,32594.0,195.4555,196.2806,195.2278,196.1573,32594.0
2023-03-16 14:20:00,206.87,206.96,206.45,206.76,15418.0,196.2142,196.2996,195.8159,196.1099,15418.0
2023-03-16 14:30:00,206.78,206.81,206.22,206.74,13522.0,196.1289,196.1573,195.5977,196.0909,13522.0
2023-03-16 14:40:00,206.79,207.31,206.74,207.14,12199.0,196.1384,196.6316,196.0909,196.4703,12199.0
2023-03-16 14:50:00,207.18,207.69,207.03,207.63,18763.0,196.5083,196.992,196.366,196.9351,18763.0
2023-03-16 15:00:00,207.69,207.88,207.29,207.36,18951.0,196.992,197.1722,196.6126,196.679,18951.0
2023-03-16 15:10:00,207.39,207.74,207.36,207.47,17635.0,196.7075,197.0394,196.679,196.7833,17635.0
2023-03-16 15:20:00,207.47,207.91,207.38,207.88,19371.0,196.7833,197.2007,196.698,197.1722,19371.0
2023-03-16 15:30:00,207.94,207.95,207.61,207.9,25717.0,197.2291,197.2386,196.9161,197.1912,25717.0
2023-03-16 15:40:00,207.96,208.54,207.9,208.14,43591.0,197.2481,197.7982,197.1912,197.4188,43591.0
2023-03-16 15:50:00,208.2,208.22,207.41,207.54,135081.0,197.4757,197.4947,196.7264,196.8497,135081.0
2023-03-17 09:30:00,207.86,207.86,206.08,207.61,203411.0,197.1533,197.1533,195.4649,196.9161,203411.0
2023-03-17 09:40:00,207.61,208.02,205.44,205.44,11803.0,196.9161,197.305,194.8579,194.8579,11803.0
2023-03-17 09:50:00,205.26,205.91,205.1,205.11,6617.0,194.6872,195.3037,194.5354,194.5449,6617.0
2023-03-17 10:00:00,205.27,206.74,205.21,205.73,7739.0,194.6967,196.0909,194.6398,195.133,7739.0
2023-03-17 10:10:00,205.72,205.72,204.98,204.98,9748.0,195.1235,195.1235,194.4216,194.4216,9748.0
2023-03-17 10:20:00,205.06,205.19,204.47,204.72,11902.0,194.4975,194.6208,193.9379,194.175,11902.0
2023-03-17 10:30:00,204.84,204.9,203.84,203.84,7163.0,194.2888,194.3457,193.3403,193.3403,7163.0
2023-03-17 10:40:00,203.73,203.74,202.7,203.17,34691.0,193.236,193.2455,192.259,192.7048,34691.0
2023-03-17 10:50:00,203.03,203.55,202.78,203.44,13242.0,192.572,193.0653,192.3349,192.9609,13242.0
2023-03-17 11:00:00,203.35,203.72,202.98,203.65,8971.0,192.8756,193.2265,192.5246,193.1601,8971.0
2023-03-17 11:10:00,203.58,204.06,203.46,203.82,8930.0,193.0937,193.549,192.9799,193.3213,8930.0
2023-03-17 11:20:00,203.96,204.02,203.01,203.54,12108.0,193.4541,193.511,192.5531,193.0558,12108.0
2023-03-17 11:30:00,203.4,204.61,203.33,203.95,24044.0,192.923,194.0707,192.8566,193.4447,24044.0
2023-03-17 11:40:00,203.95,204.12,203.64,203.84,10651.0,193.4447,193.6059,193.1506,193.3403,10651.0
2023-03-17 11:50:00,203.91,204.09,203.26,203.56,19749.0,193.4067,193.5774,192.7902,193.0747,19749.0
2023-03-17 12:00:00,203.57,204.12,203.54,204.12,8996.0,193.0842,193.6059,193.0558,193.6059,8996.0
2023-03-17 12:10:00,204.16,204.27,203.72,203.83,12845.0,193.6438,193.7482,193.2265,193.3308,12845.0
2023-03-17 12:20:00,203.84,203.88,203.29,203.83,15842.0,193.3403,193.3783,192.8186,193.3308,15842.0
2023-03-17 12:30:00,203.77,204.59,203.76,204.27,28784.0,193.2739,194.0517,193.2644,193.7482,28784.0
2023-03-17 12:40:00,204.26,204.69,204.18,204.5,16399.0,193.7387,194.1465,193.6628,193.9663,16399.0
2023-03-17 12:50:00,204.51,204.67,203.83,203.85,41723.0,193.9758,194.1276,193.3308,193.3498,41723.0
2023-03-17 13:00:00,203.85,204.35,203.54,204.35,20494.0,193.3498,193.824,193.0558,193.824,20494.0
2023-03-17 13:10:00,204.3,204.6,204.19,204.41,14840.0,193.7766,194.0612,193.6723,193.881,14840.0
2023-03-17 13:20:00,204.44,204.77,203.67,203.92,17926.0,193.9094,194.2224,193.1791,193.4162,17926.0
2023-03-17 13:30:00,203.82,204.09,203.47,203.9,8827.0,193.3213,193.5774,192.9894,193.3972,8827.0
2023-03-17 13:40:00,203.87,203.95,203.52,203.7,25252.0,193.3688,193.4447,193.0368,193.2075,25252.0
2023-03-17 13:50:00,203.65,203.77,203.41,203.74,18018.0,193.1601,193.2739,192.9325,193.2455,18018.0
2023-03-17 14:00:00,203.98,204.37,203.9,204.24,24600.0,193.4731,193.843,193.3972,193.7197,24600.0
2023-03-17 14:10:00,204.16,204.16,203.68,203.83,8899.0,193.6438,193.6438,193.1886,193.3308,8899.0
2023-03-17 14:20:00,203.86,203.92,203.44,203.55,8769.0,193.3593,193.4162,192.9609,193.0653,8769.0
2023-03-17 14:30:00,203.47,203.86,203.33,203.47,13231.0,192.9894,193.3593,192.8566,192.9894,13231.0
2023-03-17 14:40:00,203.57,204.13,203.25,203.95,17881.0,193.0842,193.6154,192.7807,193.4447,17881.0
2023-03-17 14:50:00,203.89,204.5,203.53,204.04,23356.0,193.3877,193.9663,193.0463,193.53,23356.0
2023-03-17 15:00:00,204.06,204.31,203.79,203.97,12792.0,193.549,193.7861,193.2929,193.4636,12792.0
2023-03-17 15:10:00,204.16,204.44,203.93,204.23,12419.0,193.6438,193.9094,193.4257,193.7102,12419.0
2023-03-17 15:20:00,204.23,204.69,204.14,204.61,27177.0,193.7102,194.1465,193.6249,194.0707,27177.0
2023-03-17 15:30:00,204.63,204.63,203.97,204.19,21504.0,194.0896,194.0896,193.4636,193.6723,21504.0
2023-03-17 15:40:00,204.17,204.44,203.69,203.77,41637.0,193.6533,193.9094,193.198,193.2739,41637.0
2023-03-17 15:50:00,203.62,204.33,203.58,203.96,132007.0,193.1317,193.8051,193.0937,193.4541,132007.0
2023-03-20 09:30:00,204.43,205.94,203.92,205.46,36141.0,193.8999,195.3321,193.4162,194.8769,36141.0
2023-03-20 09:40:00,205.32,206.07,204.95,205.83,15217.0,194.7441,195.4555,194.3931,195.2278,15217.0
2023-03-20 09:50:00,206.0,206.22,205.49,205.81,19713.0,195.3891,195.5977,194.9053,195.2088,19713.0
2023-03-20 10:00:00,205.83,206.18,205.23,205.42,12140.0,195.2278,195.5598,194.6587,194.8389,12140.0
2023-03-20 10:10:00,205.24,205.54,204.44,204.44,15277.0,194.6682,194.9528,193.9094,193.9094,15277.0
2023-03-20 10:20:00,204.49,205.62,204.49,205.51,13584.0,193.9568,195.0286,193.9568,194.9243,13584.0
2023-03-20 10:30:00,205.48,205.71,205.3,205.34,19259.0,194.8958,195.114,194.7251,194.7631,19259.0
2023-03-20 10:40:00,205.28,205.51,204.8,205.26,16769.0,194.7061,194.9243,194.2509,194.6872,16769.0
2023-03-20 10:50:00,205.3,205.56,205.12,205.54,10213.0,194.7251,194.9717,194.5544,194.9528,10213.0
2023-03-20 11:00:00,205.48,205.83,205.42,205.71,4953.0,194.8958,195.2278,194.8389,195.114,4953.0
2023-03-20 11:10:00,205.72,205.72,205.39,205.43,9179.0,195.1235,195.1235,194.8105,194.8484,9179.0
2023-03-20 11:20:00,205.54,206.21,205.54,206.16,10674.0,194.9528,195.5882,194.9528,195.5408,10674.0
2023-03-20 11:30:00,206.17,206.33,205.9,205.98,15688.0,195.5503,195.7021,195.2942,195.3701,15688.0
2023-03-20 11:40:00,205.93,205.96,205.2,205.49,7252.0,195.3227,195.3511,194.6303,194.9053,7252.0
2023-03-20 11:50:00,205.44,205.6,205.09,205.14,7702.0,194.8579,195.0097,194.5259,194.5734,7702.0
2023-03-20 12:00:00,205.15,205.6,205.15,205.19,15942.0,194.5828,195.0097,194.5828,194.6208,15942.0
2023-03-20 12:10:00,205.22,205.31,204.6,205.06,16641.0,194.6492,194.7346,194.0612,194.4975,16641.0
2023-03-20 12:20:00,205.08,205.42,204.95,205.19,11394.0,194.5164,194.8389,194.3931,194.6208,11394.0
2023-03-20 12:30:00,205.3,205.57,205.23,205.48,11708.0,194.7251,194.9812,194.6587,194.8958,11708.0
2023-03-20 12:40:00,205.3,205.35,205.0,205.18,8139.0,194.7251,194.7725,194.4406,194.6113,8139.0
2023-03-20 12:50:00,205.29,205.6,205.27,205.46,6444.0,194.7156,195.0097,194.6967,194.8769,6444.0
2023-03-20 13:00:00,205.24,205.75,205.21,205.64,7629.0,194.6682,195.1519,194.6398,195.0476,7629.0
2023-03-20 13:10:00,205.57,206.11,205.52,206.09,8536.0,194.9812,195.4934,194.9338,195.4744,8536.0
2023-03-20 13:20:00,206.09,206.31,205.75,205.75,9514.0,195.4744,195.6831,195.1519,195.1519,9514.0
2023-03-20 13:30:00,205.74,205.84,205.0,205.08,8079.0,195.1425,195.2373,194.4406,194.5164,8079.0
2023-03-20 13:40:00,205.11,205.45,205.1,205.2,15160.0,194.5449,194.8674,194.5354,194.6303,15160.0
2023-03-20 13:50:00,205.13,205.29,204.86,205.03,10860.0,194.5639,194.7156,194.3078,194.469,10860.0
2023-03-20 14:00:00,204.91,205.15,204.73,204.77,4621.0,194.3552,194.5828,194.1845,194.2224,4621.0
2023-03-20 14:10:00,204.63,204.76,204.18,204.41,16632.0,194.0896,194.2129,193.6628,193.881,16632.0
2023-03-20 14:20:00,204.47,204.79,204.47,204.57,6040.0,193.9379,194.2414,193.9379,194.0327,6040.0
2023-03-20 14:30:00,204.62,204.69,204.04,204.19,10745.0,194.0801,194.1465,193.53,193.6723,10745.0
2023-03-20 14:40:00,204.23,204.37,204.07,204.33,7010.0,193.7102,193.843,193.5585,193.8051,7010.0
2023-03-20 14:50:00,204.32,204.68,204.32,204.51,17121.0,193.7956,194.1371,193.7956,193.9758,17121.0
2023-03-20 15:00:00,204.5,204.76,204.38,204.54,12253.0,193.9663,194.2129,193.8525,194.0043,12253.0
2023-03-20 15:10:00,204.56,204.72,204.51,204.72,6976.0,194.0232,194.175,193.9758,194.175,6976.0
2023-03-20 15:20:00,204.73,204.82,204.34,204.81,14061.0,194.1845,194.2698,193.8146,194.2604,14061.0
2023-03-20 15:30:00,204.74,205.11,204.72,204.97,19571.0,194.194,194.5449,194.175,194.4121,19571.0
2023-03-20 15:40:00,204.93,205.53,204.85,205.53,33413.0,194.3742,194.9433,194.2983,194.9433,33413.0
2023-03-20 15:50:00,205.58,205.89,204.97,205.34,81138.0,194.9907,195.2847,194.4121,194.7631,81138.0
2023-03-21 09:30:00,207.38,208.84,206.95,208.19,66120.0,196.698,198.0828,196.2901,197.4663,66120.0
2023-03-21 09:40:00,208.22,208.97,207.83,207.83,16953.0,197.4947,198.2061,197.1248,197.1248,16953.0
2023-03-21 09:50:00,207.95,208.28,207.59,207.99,14948.0,197.2386,197.5516,196.8972,197.2766,14948.0
2023-03-21 10:00:00,208.02,208.12,207.57,207.73,28938.0,197.305,197.3999,196.8782,197.0299,28938.0
2023-03-21 10:10:00,207.58,207.87,206.87,207.43,14760.0,196.8877,197.1627,196.2142,196.7454,14760.0
2023-03-21 10:20:00,207.4,207.51,207.0,207.16,14578.0,196.7169,196.8213,196.3375,196.4893,14578.0
2023-03-21 10:30:00,207.19,207.61,207.19,207.36,7881.0,196.5178,196.9161,196.5178,196.679,7881.0
2023-03-21 10:40:00,207.45,207.66,207.03,207.66,4700.0,196.7644,196.9636,196.366,196.9636,4700.0
2023-03-21 10:50:00,207.65,207.83,207.22,207.79,19859.0,196.9541,197.1248,196.5462,197.0869,19859.0
2023-03-21 11:00:00,207.66,207.97,207.39,207.53,20460.0,196.9636,197.2576,196.7075,196.8402,20460.0
2023-03-21 11:10:00,207.54,207.92,207.54,207.63,19091.0,196.8497,197.2102,196.8497,196.9351,19091.0
2023-03-21 11:20:00,207.67,207.67,207.18,207.19,8307.0,196.973,196.973,196.5083,196.5178,8307.0
2023-03-21 11:30:00,207.1,207.11,205.99,206.08,29476.0,196.4324,196.4419,195.3796,195.4649,29476.0
2023-03-21 11:40:00,206.15,206.2,205.51,205.72,26822.0,195.5313,195.5788,194.9243,195.1235,26822.0
2023-03-21 11:50:00,205.71,205.99,205.38,205.58,35708.0,195.114,195.3796,194.801,194.9907,35708.0
2023-03-21 12:00:00,205.56,205.63,205.17,205.45,10883.0,194.9717,195.0381,194.6018,194.8674,10883.0
2023-03-21 12:10:00,205.44,205.73,205.41,205.46,9828.0,194.8579,195.133,194.8294,194.8769,9828.0
2023-03-21 12:20:00,205.5,205.93,205.46,205.74,18212.0,194.9148,195.3227,194.8769,195.1425,18212.0
2023-03-21 12:30:00,205.73,205.9,204.91,204.91,12648.0,195.133,195.2942,194.3552,194.3552,12648.0
2023-03-21 12:40:00,204.93,205.54,204.91,205.53,22399.0,194.3742,194.9528,194.3552,194.9433,22399.0
2023-03-21 12:50:00,205.51,205.54,205.19,205.19,10294.0,194.9243,194.9528,194.6208,194.6208,10294.0
2023-03-21 13:00:00,205.24,205.36,205.06,205.31,14234.0,194.6682,194.782,194.4975,194.7346,14234.0
2023-03-21 13:10:00,205.27,205.43,205.17,205.2,8950.0,194.6967,194.8484,194.6018,194.6303,8950.0
2023-03-21 13:20:00,205.15,205.25,204.87,204.91,12150.0,194.5828,194.6777,194.3173,194.3552,12150.0
2023-03-21 13:30:00,204.95,205.14,204.65,204.93,20027.0,194.3931,194.5734,194.1086,194.3742,20027.0
2023-03-21 13:40:00,204.87,205.07,204.76,204.82,14794.0,194.3173,194.507,194.2129,194.2698,14794.0
2023-03-21 13:50:00,204.79,204.79,204.5,204.53,16380.0,194.2414,194.2414,193.9663,193.9948,16380.0
2023-03-21 14:00:00,204.53,204.66,204.28,204.45,28518.0,193.9948,194.1181,193.7577,193.9189,28518.0
2023-03-21 14:10:00,204.41,204.67,204.38,204.6,34455.0,193.881,194.1276,193.8525,194.0612,34455.0
2023-03-21 14:20:00,204.63,205.37,204.62,205.37,22110.0,194.0896,194.7915,194.0801,194.7915,22110.0
2023-03-21 14:30:00,205.33,205.34,205.13,205.14,11566.0,194.7536,194.7631,194.5639,194.5734,11566.0
2023-03-21 14:40:00,205.2,205.78,205.17,205.75,15597.0,194.6303,195.1804,194.6018,195.1519,15597.0
2023-03-21 14:50:00,205.77,205.96,205.5,205.96,19359.0,195.1709,195.3511,194.9148,195.3511,19359.0
2023-03-21 15:00:00,205.93,206.24,205.93,206.14,18168.0,195.3227,195.6167,195.3227,195.5218,18168.0
2023-03-21 15:10:00,206.16,206.49,206.09,206.49,16337.0,195.5408,195.8538,195.4744,195.8538,16337.0
2023-03-21 15:20:00,206.53,206.6,206.07,206.17,16926.0,195.8918,195.9582,195.4555,195.5503,16926.0
2023-03-21 15:30:00,206.19,206.28,205.94,206.02,27609.0,195.5693,195.6546,195.3321,195.408,27609.0
2023-03-21 15:40:00,206.02,206.17,205.68,205.71,112118.0,195.408,195.5503,195.0855,195.114,112118.0
2023-03-21 15:50:00,205.7,205.88,205.38,205.39,246350.0,195.1045,195.2752,194.801,194.8105,246350.0
2023-03-22 09:30:00,205.41,206.91,205.41,206.31,35550.0,194.8294,196.2522,194.8294,195.6831,35550.0
2023-03-22 09:40:00,206.31,206.31,204.79,205.01,37086.0,195.6831,195.6831,194.2414,194.4501,37086.0
2023-03-22 09:50:00,205.01,205.22,204.11,205.01,53245.0,194.4501,194.6492,193.5964,194.4501,53245.0
2023-03-22 10:00:00,205.01,205.06,204.27,204.91,15138.0,194.4501,194.4975,193.7482,194.3552,15138.0
2023-03-22 10:10:00,205.01,205.18,204.68,205.06,16281.0,194.4501,194.6113,194.1371,194.4975,16281.0
2023-03-22 10:20:00,205.16,205.28,204.92,205.2,23412.0,194.5923,194.7061,194.3647,194.6303,23412.0
2023-03-22 10:30:00,205.22,205.72,205.12,205.72,26591.0,194.6492,195.1235,194.5544,195.1235,26591.0
2023-03-22 10:40:00,205.65,205.65,205.04,205.04,14643.0,195.0571,195.0571,194.4785,194.4785,14643.0
2023-03-22 10:50:00,205.04,205.53,204.8,205.18,29234.0,194.4785,194.9433,194.2509,194.6113,29234.0
2023-03-22 11:00:00,205.13,205.28,204.81,204.81,10063.0,194.5639,194.7061,194.2604,194.2604,10063.0
2023-03-22 11:10:00,204.81,204.88,204.5,204.57,8442.0,194.2604,194.3267,193.9663,194.0327,8442.0
2023-03-22 11:20:00,204.57,204.58,204.26,204.49,12813.0,194.0327,194.0422,193.7387,193.9568,12813.0
2023-03-22 11:30:00,204.49,204.51,204.05,204.05,17349.0,193.9568,193.9758,193.5395,193.5395,17349.0
2023-03-22 11:40:00,204.05,204.23,203.95,204.1,25302.0,193.5395,193.7102,193.4447,193.5869,25302.0
2023-03-22 11:50:00,204.11,204.21,204.01,204.03,17722.0,193.5964,193.6913,193.5016,193.5205,17722.0
2023-03-22 12:00:00,204.05,204.12,203.93,203.99,10500.0,193.5395,193.6059,193.4257,193.4826,10500.0
2023-03-22 12:10:00,203.96,204.01,203.84,204.0,6677.0,193.4541,193.5016,193.3403,193.4921,6677.0
2023-03-22 12:20:00,204.1,204.14,203.86,204.01,24153.0,193.5869,193.6249,193.3593,193.5016,24153.0
2023-03-22 12:30:00,204.07,204.19,204.0,204.09,24460.0,193.5585,193.6723,193.4921,193.5774,24460.0
2023-03-22 12:40:00,204.06,204.19,203.9,203.92,16918.0,193.549,193.6723,193.3972,193.4162,16918.0
2023-03-22 12:50:00,203.95,204.03,203.7,203.7,5637.0,193.4447,193.5205,193.2075,193.2075,5637.0
2023-03-22 13:00:00,203.72,203.73,203.18,203.36,7048.0,193.2265,193.236,192.7143,192.885,7048.0
2023-03-22 13:10:00,203.44,203.75,203.44,203.65,6202.0,192.9609,193.255,192.9609,193.1601,6202.0
2023-03-22 13:20:00,203.64,203.75,203.4,203.4,9673.0,193.1506,193.255,192.923,192.923,9673.0
2023-03-22 13:30:00,203.38,203.4,203.03,203.17,36306.0,192.904,192.923,192.572,192.7048,36306.0
2023-03-22 13:40:00,203.15,203.19,202.95,203.03,25912.0,192.6859,192.7238,192.4962,192.572,25912.0
2023-03-22 13:50:00,203.04,203.3,202.98,203.02,19181.0,192.5815,192.8281,192.5246,192.5626,19181.0
2023-03-22 14:00:00,203.09,205.03,203.07,203.91,24551.0,192.629,194.469,192.61,193.4067,24551.0
2023-03-22 14:10:00,203.97,204.32,203.33,204.32,42535.0,193.4636,193.7956,192.8566,193.7956,42535.0
2023-03-22 14:20:00,204.17,204.4,203.84,204.4,12596.0,193.6533,193.8715,193.3403,193.8715,12596.0
2023-03-22 14:30:00,204.32,204.67,203.24,204.23,30090.0,193.7956,194.1276,192.7712,193.7102,30090.0
2023-03-22 14:40:00,204.31,205.57,204.31,205.26,27776.0,193.7861,194.9812,193.7861,194.6872,27776.0
2023-03-22 14:50:00,205.33,205.47,203.85,204.1,17752.0,194.7536,194.8864,193.3498,193.5869,17752.0
2023-03-22 15:00:00,203.9,204.14,202.8,203.04,20374.0,193.3972,193.6249,192.3539,192.5815,20374.0
2023-03-22 15:10:00,202.99,203.98,202.58,203.63,21503.0,192.5341,193.4731,192.1452,193.1411,21503.0
2023-03-22 15:20:00,203.58,204.29,203.46,203.87,27031.0,193.0937,193.7671,192.9799,193.3688,27031.0
2023-03-22 15:30:00,203.87,204.04,202.7,203.0,22611.0,193.3688,193.53,192.259,192.5436,22611.0
2023-03-22 15:40:00,202.95,203.13,201.8,201.96,46920.0,192.4962,192.6669,191.4054,191.5572,46920.0
2023-03-22 15:50:00,201.81,201.94,200.32,200.52,120260.0,191.4149,191.5382,190.0016,190.1913,120260.0
2023-03-23 09:30:00,201.31,202.04,200.46,201.03,29255.0,190.9406,191.633,190.1344,190.6751,29255.0
2023-03-23 09:40:00,200.94,202.03,200.44,201.11,25074.0,190.5897,191.6236,190.1155,190.7509,25074.0
2023-03-23 09:50:00,201.11,201.11,198.82,199.0,26442.0,190.7509,190.7509,188.5789,188.7496,26442.0
2023-03-23 10:00:00,199.0,199.47,198.94,199.29,15037.0,188.7496,189.1954,188.6927,189.0247,15037.0
2023-03-23 10:10:00,199.4,200.6,199.38,200.18,45609.0,189.129,190.2672,189.1101,189.8688,45609.0
2023-03-23 10:20:00,200.16,200.33,199.76,199.86,12461.0,189.8499,190.0111,189.4705,189.5653,12461.0
2023-03-23 10:30:00,199.9,200.98,199.88,200.98,30908.0,189.6033,190.6276,189.5843,190.6276,30908.0
2023-03-23 10:40:00,200.91,201.7,200.61,201.69,45911.0,190.5612,191.3105,190.2767,191.3011,45911.0
2023-03-23 10:50:00,201.66,202.69,201.64,202.01,25729.0,191.2726,192.2496,191.2536,191.6046,25729.0
2023-03-23 11:00:00,202.0,202.46,201.77,202.31,14343.0,191.5951,192.0314,191.3769,191.8891,14343.0
2023-03-23 11:10:00,202.26,202.44,201.91,201.91,12799.0,191.8417,192.0124,191.5097,191.5097,12799.0
2023-03-23 11:20:00,201.99,202.24,201.89,201.99,8575.0,191.5856,191.8227,191.4908,191.5856,8575.0
2023-03-23 11:30:00,202.0,202.47,201.88,202.27,18082.0,191.5951,192.0409,191.4813,191.8512,18082.0
2023-03-23 11:40:00,202.26,202.42,202.1,202.21,15067.0,191.8417,191.9935,191.6899,191.7943,15067.0
2023-03-23 11:50:00,202.4,202.68,202.17,202.36,11671.0,191.9745,192.2401,191.7563,191.9366,11671.0
2023-03-23 12:00:00,202.32,202.32,202.0,202.12,7630.0,191.8986,191.8986,191.5951,191.7089,7630.0
2023-03-23 12:10:00,202.11,202.11,201.44,201.5,8822.0,191.6994,191.6994,191.0639,191.1209,8822.0
2023-03-23 12:20:00,201.42,201.79,201.29,201.57,6723.0,191.045,191.3959,190.9217,191.1872,6723.0
2023-03-23 12:30:00,201.58,201.82,201.58,201.74,9684.0,191.1967,191.4244,191.1967,191.3485,9684.0
2023-03-23 12:40:00,201.7,201.75,201.28,201.46,11533.0,191.3105,191.358,190.9122,191.0829,11533.0
2023-03-23 12:50:00,201.46,201.58,201.2,201.35,8410.0,191.0829,191.1967,190.8363,190.9786,8410.0
2023-03-23 13:00:00,201.31,201.53,201.07,201.14,19684.0,190.9406,191.1493,190.713,190.7794,19684.0
2023-03-23 13:10:00,201.26,201.29,200.75,200.95,12983.0,190.8932,190.9217,190.4095,190.5992,12983.0
2023-03-23 13:20:00,201.03,201.32,200.7,200.95,9261.0,190.6751,190.9501,190.3621,190.5992,9261.0
2023-03-23 13:30:00,200.92,201.49,200.82,201.49,9246.0,190.5707,191.1114,190.4759,191.1114,9246.0
2023-03-23 13:40:00,201.58,202.06,201.46,201.47,13328.0,191.1967,191.652,191.0829,191.0924,13328.0
2023-03-23 13:50:00,201.59,201.76,201.33,201.42,8030.0,191.2062,191.3675,190.9596,191.045,8030.0
2023-03-23 14:00:00,201.48,201.71,201.13,201.13,115537.0,191.1019,191.32,190.7699,190.7699,115537.0
2023-03-23 14:10:00,201.2,201.2,200.87,200.96,5563.0,190.8363,190.8363,190.5233,190.6087,5563.0
2023-03-23 14:20:00,200.9,200.91,199.88,199.88,9750.0,190.5518,190.5612,189.5843,189.5843,9750.0
2023-03-23 14:30:00,200.0,200.14,199.49,199.51,13965.0,189.6981,189.8309,189.2144,189.2334,13965.0
2023-03-23 14:40:00,199.57,199.65,198.62,198.99,30371.0,189.2903,189.3661,188.3892,188.7401,30371.0
2023-03-23 14:50:00,198.94,199.18,198.35,199.18,25501.0,188.6927,188.9204,188.1331,188.9204,25501.0
2023-03-23 15:00:00,199.25,200.48,199.25,199.92,34558.0,188.9867,190.1534,188.9867,189.6222,34558.0
2023-03-23 15:10:00,199.89,200.05,198.77,198.77,31616.0,189.5938,189.7455,188.5315,188.5315,31616.0
2023-03-23 15:20:00,198.76,199.36,198.29,199.03,38218.0,188.522,189.0911,188.0762,188.7781,38218.0
2023-03-23 15:30:00,198.94,199.49,198.75,199.29,29168.0,188.6927,189.2144,188.5125,189.0247,29168.0
2023-03-23 15:40:00,199.26,199.95,199.05,199.67,20559.0,188.9962,189.6507,188.797,189.3851,20559.0
2023-03-23 15:50:00,199.7,200.45,199.28,199.3,104140.0,189.4136,190.1249,189.0152,189.0342,104140.0
2023-03-24 09:30:00,197.49,198.29,196.46,197.62,20386.0,187.3174,188.0762,186.3405,187.4407,20386.0
2023-03-24 09:40:00,197.67,197.94,196.38,196.76,7823.0,187.4881,187.7442,186.2646,186.625,7823.0
2023-03-24 09:50:00,196.67,197.71,196.61,197.71,24686.0,186.5396,187.5261,186.4827,187.5261,24686.0
2023-03-24 10:00:00,197.71,198.05,197.3,197.77,25722.0,187.5261,187.8486,187.1372,187.583,25722.0
2023-03-24 10:10:00,197.8,198.4,196.82,196.94,16268.0,187.6114,188.1805,186.6819,186.7957,16268.0
2023-03-24 10:20:00,197.09,197.82,196.68,197.71,8717.0,186.938,187.6304,186.5491,187.5261,8717.0
2023-03-24 10:30:00,197.68,197.89,197.0,197.11,6817.0,187.4976,187.6968,186.8526,186.957,6817.0
2023-03-24 10:40:00,196.93,196.94,196.33,196.7,12570.0,186.7862,186.7957,186.2172,186.5681,12570.0
2023-03-24 10:50:00,196.57,197.08,196.46,196.93,16119.0,186.4448,186.9285,186.3405,186.7862,16119.0
2023-03-24 11:00:00,196.76,197.25,196.55,196.8,11452.0,186.625,187.0898,186.4258,186.6629,11452.0
2023-03-24 11:10:00,196.79,196.85,196.43,196.43,12626.0,186.6535,186.7104,186.312,186.312,12626.0
2023-03-24 11:20:00,196.46,197.08,196.45,196.74,28980.0,186.3405,186.9285,186.331,186.606,28980.0
2023-03-24 11:30:00,196.73,196.94,196.41,196.74,15628.0,186.5966,186.7957,186.293,186.606,15628.0
2023-03-24 11:40:00,196.79,197.96,196.75,197.86,9004.0,186.6535,187.7632,186.6155,187.6683,9004.0
2023-03-24 11:50:00,197.74,197.96,197.32,197.61,15261.0,187.5545,187.7632,187.1562,187.4312,15261.0
2023-03-24 12:00:00,197.64,198.23,197.56,197.56,12691.0,187.4597,188.0193,187.3838,187.3838,12691.0
2023-03-24 12:10:00,197.72,197.88,197.28,197.62,13967.0,187.5356,187.6873,187.1182,187.4407,13967.0
2023-03-24 12:20:00,197.61,198.05,197.61,198.05,18420.0,187.4312,187.8486,187.4312,187.8486,18420.0
2023-03-24 12:30:00,197.99,198.56,197.9,198.49,10396.0,187.7916,188.3323,187.7063,188.2659,10396.0
2023-03-24 12:40:00,198.55,199.25,198.37,199.11,9182.0,188.3228,188.9867,188.1521,188.854,9182.0
2023-03-24 12:50:00,199.16,199.24,198.84,198.94,19626.0,188.9014,188.9773,188.5979,188.6927,19626.0
2023-03-24 13:00:00,199.13,199.68,199.01,199.38,22190.0,188.8729,189.3946,188.7591,189.1101,22190.0
2023-03-24 13:10:00,199.28,199.74,199.25,199.31,21784.0,189.0152,189.4515,188.9867,189.0437,21784.0
2023-03-24 13:20:00,199.35,200.13,199.27,199.78,21233.0,189.0816,189.8214,189.0057,189.4894,21233.0
2023-03-24 13:30:00,199.7,199.85,199.45,199.79,12619.0,189.4136,189.5558,189.1764,189.4989,12619.0
2023-03-24 13:40:00,199.75,199.75,199.04,199.07,12674.0,189.461,189.461,188.7876,188.816,12674.0
2023-03-24 13:50:00,199.07,199.53,198.97,199.52,11673.0,188.816,189.2523,188.7212,189.2428,11673.0
2023-03-24 14:00:00,199.52,199.58,199.29,199.45,10870.0,189.2428,189.2997,189.0247,189.1764,10870.0
2023-03-24 14:10:00,199.45,199.8,199.38,199.79,25088.0,189.1764,189.5084,189.1101,189.4989,25088.0
2023-03-24 14:20:00,199.78,199.9,199.59,199.7,15246.0,189.4894,189.6033,189.3092,189.4136,15246.0
2023-03-24 14:30:00,199.68,200.1,199.67,199.83,16224.0,189.3946,189.793,189.3851,189.5369,16224.0
2023-03-24 14:40:00,199.83,199.86,199.5,199.67,15822.0,189.5369,189.5653,189.2239,189.3851,15822.0
2023-03-24 14:50:00,199.62,199.66,199.13,199.38,25094.0,189.3377,189.3756,188.8729,189.1101,25094.0
2023-03-24 15:00:00,199.47,199.56,199.14,199.27,25224.0,189.1954,189.2808,188.8824,189.0057,25224.0
2023-03-24 15:10:00,199.26,199.91,199.2,199.91,46052.0,188.9962,189.6128,188.9393,189.6128,46052.0
2023-03-24 15:20:00,199.88,200.15,199.82,199.92,44751.0,189.5843,189.8404,189.5274,189.6222,44751.0
2023-03-24 15:30:00,199.97,200.65,199.96,200.24,21598.0,189.6697,190.3146,189.6602,189.9258,21598.0
2023-03-24 15:40:00,200.25,200.48,200.18,200.35,29187.0,189.9352,190.1534,189.8688,190.0301,29187.0
2023-03-24 15:50:00,200.27,200.35,199.65,200.32,85793.0,189.9542,190.0301,189.3661,190.0016,85793.0
2023-03-27 09:30:00,202.03,203.0,201.43,201.81,34118.0,191.6236,192.5436,191.0545,191.4149,34118.0
2023-03-27 09:40:00,201.74,202.34,201.19,201.78,17369.0,191.3485,191.9176,190.8268,191.3864,17369.0
2023-03-27 09:50:00,201.82,201.92,201.04,201.62,9636.0,191.4244,191.5192,190.6845,191.2347,9636.0
2023-03-27 10:00:00,201.55,201.64,200.6,200.98,18181.0,191.1683,191.2536,190.2672,190.6276,18181.0
2023-03-27 10:10:00,201.32,202.07,201.31,201.56,14078.0,190.9501,191.6615,190.9406,191.1778,14078.0
2023-03-27 10:20:00,201.61,201.83,201.24,201.42,4616.0,191.2252,191.4339,190.8742,191.045,4616.0
2023-03-27 10:30:00,201.24,201.62,201.04,201.62,8197.0,190.8742,191.2347,190.6845,191.2347,8197.0
2023-03-27 10:40:00,201.59,201.7,201.11,201.25,13810.0,191.2062,191.3105,190.7509,190.8837,13810.0
2023-03-27 10:50:00,201.28,201.76,201.27,201.42,6910.0,190.9122,191.3675,190.9027,191.045,6910.0
2023-03-27 11:00:00,201.44,201.77,201.34,201.59,6534.0,191.0639,191.3769,190.9691,191.2062,6534.0
2023-03-27 11:10:00,201.62,201.91,201.53,201.64,7073.0,191.2347,191.5097,191.1493,191.2536,7073.0
2023-03-27 11:20:00,201.6,202.07,201.49,202.07,10996.0,191.2157,191.6615,191.1114,191.6615,10996.0
2023-03-27 11:30:00,202.19,202.55,202.04,202.43,9027.0,191.7753,192.1168,191.633,192.0029,9027.0
2023-03-27 11:40:00,202.32,202.46,202.1,202.44,7987.0,191.8986,192.0314,191.6899,192.0124,7987.0
2023-03-27 11:50:00,202.28,202.37,201.91,202.24,7343.0,191.8607,191.946,191.5097,191.8227,7343.0
2023-03-27 12:00:00,202.21,202.69,202.08,202.12,10428.0,191.7943,192.2496,191.671,191.7089,10428.0
2023-03-27 12:10:00,202.12,202.54,202.12,202.26,9837.0,191.7089,192.1073,191.7089,191.8417,9837.0
2023-03-27 12:20:00,202.27,202.58,202.07,202.25,12193.0,191.8512,192.1452,191.6615,191.8322,12193.0
2023-03-27 12:30:00,202.32,202.36,202.16,202.27,10441.0,191.8986,191.9366,191.7469,191.8512,10441.0
2023-03-27 12:40:00,202.27,202.64,202.17,202.63,11717.0,191.8512,192.2021,191.7563,192.1926,11717.0
2023-03-27 12:50:00,202.63,202.92,202.39,202.44,17121.0,192.1926,192.4677,191.965,192.0124,17121.0
2023-03-27 13:00:00,202.5,202.73,202.34,202.34,28504.0,192.0693,192.2875,191.9176,191.9176,28504.0
2023-03-27 13:10:00,202.4,202.7,202.27,202.7,10013.0,191.9745,192.259,191.8512,192.259,10013.0
2023-03-27 13:20:00,202.71,203.09,202.71,202.87,15101.0,192.2685,192.629,192.2685,192.4203,15101.0
2023-03-27 13:30:00,202.87,203.06,202.63,202.77,27105.0,192.4203,192.6005,192.1926,192.3254,27105.0
2023-03-27 13:40:00,202.77,203.31,202.76,203.13,22641.0,192.3254,192.8376,192.3159,192.6669,22641.0
2023-03-27 13:50:00,203.12,203.12,202.78,202.79,11462.0,192.6574,192.6574,192.3349,192.3444,11462.0
2023-03-27 14:00:00,202.79,202.97,202.63,202.76,16274.0,192.3444,192.5151,192.1926,192.3159,16274.0
2023-03-27 14:10:00,202.83,202.93,202.74,202.88,8573.0,192.3823,192.4772,192.297,192.4298,8573.0
2023-03-27 14:20:00,202.88,202.93,202.74,202.76,15328.0,192.4298,192.4772,192.297,192.3159,15328.0
2023-03-27 14:30:00,202.77,203.3,202.77,203.24,16467.0,192.3254,192.8281,192.3254,192.7712,16467.0
2023-03-27 14:40:00,203.17,203.27,202.96,203.15,19165.0,192.7048,192.7997,192.5056,192.6859,19165.0
2023-03-27 14:50:00,203.16,203.26,202.87,203.2,17835.0,192.6953,192.7902,192.4203,192.7333,17835.0
2023-03-27 15:00:00,203.23,203.32,202.82,202.92,16086.0,192.7617,192.8471,192.3729,192.4677,16086.0
2023-03-27 15:10:00,202.92,203.12,202.83,202.98,10457.0,192.4677,192.6574,192.3823,192.5246,10457.0
2023-03-27 15:20:00,202.97,203.18,202.74,203.09,11099.0,192.5151,192.7143,192.297,192.629,11099.0
2023-03-27 15:30:00,203.09,203.28,202.86,202.95,22960.0,192.629,192.8092,192.4108,192.4962,22960.0
2023-03-27 15:40:00,202.91,203.17,202.69,202.69,23632.0,192.4582,192.7048,192.2496,192.2496,23632.0
2023-03-27 15:50:00,202.63,202.95,202.43,202.95,87791.0,192.1926,192.4962,192.0029,192.4962,87791.0
2023-03-28 09:30:00,202.15,203.95,201.98,203.84,53998.0,191.7374,193.4447,191.5761,193.3403,53998.0
2023-03-28 09:40:00,203.97,204.32,203.62,204.01,50333.0,193.4636,193.7956,193.1317,193.5016,50333.0
2023-03-28 09:50:00,203.91,204.37,203.4,204.21,52108.0,193.4067,193.843,192.923,193.6913,52108.0
2023-03-28 10:00:00,204.07,204.45,203.62,204.08,19323.0,193.5585,193.9189,193.1317,193.568,19323.0
2023-03-28 10:10:00,204.16,204.63,203.93,204.17,25122.0,193.6438,194.0896,193.4257,193.6533,25122.0
2023-03-28 10:20:00,204.1,204.32,203.81,204.07,22317.0,193.5869,193.7956,193.3119,193.5585,22317.0
2023-03-28 10:30:00,204.02,204.03,203.23,203.38,15317.0,193.511,193.5205,192.7617,192.904,15317.0
2023-03-28 10:40:00,203.42,203.95,203.22,203.55,15420.0,192.942,193.4447,192.7523,193.0653,15420.0
2023-03-28 10:50:00,203.64,203.72,203.44,203.6,22862.0,193.1506,193.2265,192.9609,193.1127,22862.0
2023-03-28 11:00:00,203.54,204.0,203.35,203.38,31718.0,193.0558,193.4921,192.8756,192.904,31718.0
2023-03-28 11:10:00,203.36,203.71,203.24,203.61,13212.0,192.885,193.217,192.7712,193.1222,13212.0
2023-03-28 11:20:00,203.64,204.2,203.63,203.99,19210.0,193.1506,193.6818,193.1411,193.4826,19210.0
2023-03-28 11:30:00,204.02,204.59,203.84,204.59,35059.0,193.511,194.0517,193.3403,194.0517,35059.0
2023-03-28 11:40:00,204.65,204.72,203.89,203.97,22525.0,194.1086,194.175,193.3877,193.4636,22525.0
2023-03-28 11:50:00,203.98,204.13,203.82,203.94,14374.0,193.4731,193.6154,193.3213,193.4352,14374.0
2023-03-28 12:00:00,203.91,204.14,203.79,203.84,16248.0,193.4067,193.6249,193.2929,193.3403,16248.0
2023-03-28 12:10:00,203.81,204.16,203.63,203.67,13227.0,193.3119,193.6438,193.1411,193.1791,13227.0
2023-03-28 12:20:00,203.68,204.26,203.5,204.06,14841.0,193.1886,193.7387,193.0178,193.549,14841.0
2023-03-28 12:30:00,203.99,204.18,203.79,204.15,23961.0,193.4826,193.6628,193.2929,193.6344,23961.0
2023-03-28 12:40:00,204.37,204.37,204.04,204.14,6271.0,193.843,193.843,193.53,193.6249,6271.0
2023-03-28 12:50:00,204.12,204.13,203.79,203.99,19197.0,193.6059,193.6154,193.2929,193.4826,19197.0
2023-03-28 13:00:00,203.98,204.01,203.36,203.71,12860.0,193.4731,193.5016,192.885,193.217,12860.0
2023-03-28 13:10:00,203.72,203.81,203.61,203.72,19055.0,193.2265,193.3119,193.1222,193.2265,19055.0
2023-03-28 13:20:00,203.78,203.89,203.5,203.51,7538.0,193.2834,193.3877,193.0178,193.0273,7538.0
2023-03-28 13:30:00,203.53,203.59,203.11,203.33,11251.0,193.0463,193.1032,192.6479,192.8566,11251.0
2023-03-28 13:40:00,203.31,203.46,203.26,203.32,10759.0,192.8376,192.9799,192.7902,192.8471,10759.0
2023-03-28 13:50:00,203.31,203.38,202.81,203.1,7786.0,192.8376,192.904,192.3634,192.6384,7786.0
2023-03-28 14:00:00,203.18,203.32,203.16,203.27,5268.0,192.7143,192.8471,192.6953,192.7997,5268.0
2023-03-28 14:10:00,203.3,203.31,203.04,203.16,7416.0,192.8281,192.8376,192.5815,192.6953,7416.0
2023-03-28 14:20:00,203.11,203.21,202.8,202.8,10278.0,192.6479,192.7428,192.3539,192.3539,10278.0
2023-03-28 14:30:00,202.84,203.11,202.56,203.01,13214.0,192.3918,192.6479,192.1263,192.5531,13214.0
2023-03-28 14:40:00,203.07,203.36,203.05,203.05,16184.0,192.61,192.885,192.591,192.591,16184.0
2023-03-28 14:50:00,203.14,203.39,203.01,203.32,9303.0,192.6764,192.9135,192.5531,192.8471,9303.0
2023-03-28 15:00:00,203.34,203.64,203.3,203.43,13312.0,192.8661,193.1506,192.8281,192.9514,13312.0
2023-03-28 15:10:00,203.48,203.57,203.28,203.52,7024.0,192.9989,193.0842,192.8092,193.0368,7024.0
2023-03-28 15:20:00,203.59,203.63,203.12,203.4,33605.0,193.1032,193.1411,192.6574,192.923,33605.0
2023-03-28 15:30:00,203.29,203.9,203.07,203.71,21811.0,192.8186,193.3972,192.61,193.217,21811.0
2023-03-28 15:40:00,203.76,204.09,203.68,204.03,36865.0,193.2644,193.5774,193.1886,193.5205,36865.0
2023-03-28 15:50:00,204.06,204.71,204.06,204.5,127919.0,193.549,194.1655,193.549,193.9663,127919.0
2023-03-29 09:30:00,207.04,207.53,206.68,206.68,17289.0,196.3755,196.8402,196.034,196.034,17289.0
2023-03-29 09:40:00,206.68,207.13,206.39,206.47,26292.0,196.034,196.4609,195.759,195.8348,26292.0
2023-03-29 09:50:00,206.42,206.81,206.27,206.67,13475.0,195.7874,196.1573,195.6452,196.0245,13475.0
2023-03-29 10:00:00,206.7,207.09,206.7,206.85,15128.0,196.053,196.4229,196.053,196.1953,15128.0
2023-03-29 10:10:00,206.82,206.83,206.17,206.74,26285.0,196.1668,196.1763,195.5503,196.0909,26285.0
2023-03-29 10:20:00,206.73,206.77,206.3,206.62,10725.0,196.0815,196.1194,195.6736,195.9771,10725.0
2023-03-29 10:30:00,206.7,206.8,206.53,206.63,12672.0,196.053,196.1479,195.8918,195.9866,12672.0
2023-03-29 10:40:00,206.61,206.61,205.86,205.86,22674.0,195.9676,195.9676,195.2563,195.2563,22674.0
2023-03-29 10:50:00,205.92,206.12,205.79,206.12,12079.0,195.3132,195.5029,195.1899,195.5029,12079.0
2023-03-29 11:00:00,206.12,206.74,206.04,206.67,9650.0,195.5029,196.0909,195.427,196.0245,9650.0
2023-03-29 11:10:00,206.67,207.1,206.63,206.77,12094.0,196.0245,196.4324,195.9866,196.1194,12094.0
2023-03-29 11:20:00,206.87,207.06,206.69,206.78,12248.0,196.2142,196.3945,196.0435,196.1289,12248.0
2023-03-29 11:30:00,206.74,207.26,206.74,207.0,13606.0,196.0909,196.5842,196.0909,196.3375,13606.0
2023-03-29 11:40:00,207.0,207.22,206.92,207.08,8458.0,196.3375,196.5462,196.2617,196.4134,8458.0
2023-03-29 11:50:00,207.08,207.48,206.96,207.44,30052.0,196.4134,196.7928,196.2996,196.7549,30052.0
2023-03-29 12:00:00,207.44,207.49,206.78,206.81,26784.0,196.7549,196.8023,196.1289,196.1573,26784.0
2023-03-29 12:10:00,206.74,207.16,206.74,207.11,14732.0,196.0909,196.4893,196.0909,196.4419,14732.0
2023-03-29 12:20:00,207.2,207.25,206.96,207.03,17098.0,196.5272,196.5747,196.2996,196.366,17098.0
2023-03-29 12:30:00,207.09,207.2,206.92,207.05,7236.0,196.4229,196.5272,196.2617,196.385,7236.0
2023-03-29 12:40:00,206.98,206.98,206.68,206.74,11295.0,196.3186,196.3186,196.034,196.0909,11295.0
2023-03-29 12:50:00,206.71,206.93,206.55,206.65,9511.0,196.0625,196.2712,195.9107,196.0056,9511.0
2023-03-29 13:00:00,206.63,207.04,206.43,207.0,6524.0,195.9866,196.3755,195.7969,196.3375,6524.0
2023-03-29 13:10:00,206.98,207.11,206.9,206.91,7802.0,196.3186,196.4419,196.2427,196.2522,7802.0
2023-03-29 13:20:00,206.91,207.16,206.85,207.16,18356.0,196.2522,196.4893,196.1953,196.4893,18356.0
2023-03-29 13:30:00,207.02,207.03,206.54,206.54,8992.0,196.3565,196.366,195.9012,195.9012,8992.0
2023-03-29 13:40:00,206.69,206.81,206.61,206.61,5980.0,196.0435,196.1573,195.9676,195.9676,5980.0
2023-03-29 13:50:00,206.63,206.77,206.57,206.59,10997.0,195.9866,196.1194,195.9297,195.9487,10997.0
2023-03-29 14:00:00,206.73,207.02,206.46,206.95,9704.0,196.0815,196.3565,195.8254,196.2901,9704.0
2023-03-29 14:10:00,206.97,207.11,206.8,206.84,10292.0,196.3091,196.4419,196.1479,196.1858,10292.0
2023-03-29 14:20:00,206.8,206.98,206.72,206.88,10872.0,196.1479,196.3186,196.072,196.2237,10872.0
2023-03-29 14:30:00,206.83,206.96,206.76,206.91,14806.0,196.1763,196.2996,196.1099,196.2522,14806.0
2023-03-29 14:40:00,206.9,206.99,206.84,206.87,11522.0,196.2427,196.3281,196.1858,196.2142,11522.0
2023-03-29 14:50:00,206.88,207.33,206.82,207.21,22698.0,196.2237,196.6506,196.1668,196.5367,22698.0
2023-03-29 15:00:00,207.24,207.28,206.89,207.07,21056.0,196.5652,196.6031,196.2332,196.4039,21056.0
2023-03-29 15:10:00,207.09,207.57,206.98,207.5,22389.0,196.4229,196.8782,196.3186,196.8118,22389.0
2023-03-29 15:20:00,207.53,207.54,207.16,207.29,34210.0,196.8402,196.8497,196.4893,196.6126,34210.0
2023-03-29 15:30:00,207.21,207.38,207.11,207.25,23603.0,196.5367,196.698,196.4419,196.5747,23603.0
2023-03-29 15:40:00,207.25,207.5,207.11,207.39,32372.0,196.5747,196.8118,196.4419,196.7075,32372.0
2023-03-29 15:50:00,207.37,207.74,207.11,207.34,116942.0,196.6885,197.0394,196.4419,196.66,116942.0
2023-03-30 09:30:00,209.31,210.0,207.77,209.91,20060.0,198.5286,199.183,197.0679,199.0977,20060.0
2023-03-30 09:40:00,209.91,209.91,209.3,209.8,10556.0,199.0977,199.0977,198.5191,198.9933,10556.0
2023-03-30 09:50:00,209.76,209.91,209.38,209.86,15878.0,198.9554,199.0977,198.595,199.0502,15878.0
2023-03-30 10:00:00,209.77,210.08,209.6,210.0,20202.0,198.9649,199.2589,198.8036,199.183,20202.0
2023-03-30 10:10:00,209.85,210.09,209.49,210.0,18703.0,199.0407,199.2684,198.6993,199.183,18703.0
2023-03-30 10:20:00,209.92,210.43,209.84,210.24,11965.0,199.1071,199.5909,199.0313,199.4107,11965.0
2023-03-30 10:30:00,210.21,210.64,210.18,210.48,12116.0,199.3822,199.7901,199.3537,199.6383,12116.0
2023-03-30 10:40:00,210.52,210.6,210.35,210.36,6128.0,199.6762,199.7521,199.515,199.5245,6128.0
2023-03-30 10:50:00,210.26,210.33,209.7,209.72,9307.0,199.4296,199.496,198.8985,198.9174,9307.0
2023-03-30 11:00:00,209.69,209.69,209.37,209.37,3381.0,198.889,198.889,198.5855,198.5855,3381.0
2023-03-30 11:10:00,209.32,209.4,208.82,208.94,15111.0,198.538,198.6139,198.0638,198.1776,15111.0
2023-03-30 11:20:00,208.93,209.32,208.92,209.22,5899.0,198.1681,198.538,198.1587,198.4432,5899.0
2023-03-30 11:30:00,209.25,209.36,209.04,209.2,9498.0,198.4717,198.576,198.2725,198.4242,9498.0
2023-03-30 11:40:00,209.24,209.54,208.91,209.06,8115.0,198.4622,198.7467,198.1492,198.2914,8115.0
2023-03-30 11:50:00,209.12,209.3,208.94,208.95,14668.0,198.3483,198.5191,198.1776,198.1871,14668.0
2023-03-30 12:00:00,208.77,208.82,208.61,208.76,3533.0,198.0164,198.0638,197.8646,198.0069,3533.0
2023-03-30 12:10:00,208.76,208.89,208.45,208.89,16020.0,198.0069,198.1302,197.7129,198.1302,16020.0
2023-03-30 12:20:00,208.85,209.08,208.77,209.02,10965.0,198.0923,198.3104,198.0164,198.2535,10965.0
2023-03-30 12:30:00,208.98,209.02,208.56,208.62,8950.0,198.2156,198.2535,197.8172,197.8741,8950.0
2023-03-30 12:40:00,208.65,208.83,208.5,208.55,4433.0,197.9026,198.0733,197.7603,197.8077,4433.0
2023-03-30 12:50:00,208.59,208.81,208.48,208.54,7616.0,197.8456,198.0543,197.7413,197.7982,7616.0
2023-03-30 13:00:00,208.48,208.78,208.44,208.5,3814.0,197.7413,198.0259,197.7034,197.7603,3814.0
2023-03-30 13:10:00,208.57,208.57,208.12,208.15,4475.0,197.8267,197.8267,197.3999,197.4283,4475.0
2023-03-30 13:20:00,208.15,208.31,207.98,208.23,5280.0,197.4283,197.5801,197.2671,197.5042,5280.0
2023-03-30 13:30:00,208.21,208.42,208.05,208.38,17831.0,197.4852,197.6844,197.3335,197.6465,17831.0
2023-03-30 13:40:00,208.41,208.63,208.36,208.51,3706.0,197.6749,197.8836,197.6275,197.7698,3706.0
2023-03-30 13:50:00,208.53,208.88,208.43,208.8,15760.0,197.7887,198.1207,197.6939,198.0448,15760.0
2023-03-30 14:00:00,208.82,208.96,208.77,208.9,23291.0,198.0638,198.1966,198.0164,198.1397,23291.0
2023-03-30 14:10:00,208.88,209.15,208.85,209.13,14501.0,198.1207,198.3768,198.0923,198.3578,14501.0
2023-03-30 14:20:00,209.13,209.25,208.96,209.0,16471.0,198.3578,198.4717,198.1966,198.2345,16471.0
2023-03-30 14:30:00,209.06,209.13,208.59,208.64,15389.0,198.2914,198.3578,197.8456,197.8931,15389.0
2023-03-30 14:40:00,208.72,208.91,208.65,208.87,14481.0,197.969,198.1492,197.9026,198.1112,14481.0
2023-03-30 14:50:00,208.86,209.06,208.68,209.0,13524.0,198.1017,198.2914,197.931,198.2345,13524.0
2023-03-30 15:00:00,208.94,209.28,208.9,209.0,8313.0,198.1776,198.5001,198.1397,198.2345,8313.0
2023-03-30 15:10:00,209.06,209.06,208.68,208.75,6929.0,198.2914,198.2914,197.931,197.9974,6929.0
2023-03-30 15:20:00,208.66,208.83,208.57,208.74,8911.0,197.912,198.0733,197.8267,197.9879,8911.0
2023-03-30 15:30:00,208.78,208.91,208.64,208.8,12343.0,198.0259,198.1492,197.8931,198.0448,12343.0
2023-03-30 15:40:00,208.82,208.85,208.63,208.68,18914.0,198.0638,198.0923,197.8836,197.931,18914.0
2023-03-30 15:50:00,208.75,209.0,208.68,208.83,70608.0,197.9974,198.2345,197.931,198.0733,70608.0
2023-03-31 09:30:00,209.43,210.26,209.0,209.94,17203.0,198.6424,199.4296,198.2345,199.1261,17203.0
2023-03-31 09:40:00,209.52,209.97,209.3,209.45,8852.0,198.7277,199.1546,198.5191,198.6614,8852.0
2023-03-31 09:50:00,209.46,209.95,209.31,209.94,18234.0,198.6708,199.1356,198.5286,199.1261,18234.0
2023-03-31 10:00:00,209.88,210.41,209.68,209.9,16004.0,199.0692,199.5719,198.8795,199.0882,16004.0
2023-03-31 10:10:00,209.99,210.03,209.4,209.6,11187.0,199.1735,199.2115,198.6139,198.8036,11187.0
2023-03-31 10:20:00,209.64,209.98,209.37,209.73,8388.0,198.8416,199.1641,198.5855,198.9269,8388.0
2023-03-31 10:30:00,209.69,210.07,209.67,209.76,18307.0,198.889,199.2494,198.87,198.9554,18307.0
2023-03-31 10:40:00,209.86,210.37,209.72,210.33,20665.0,199.0502,199.534,198.9174,199.496,20665.0
2023-03-31 10:50:00,210.39,211.0,210.27,210.97,25935.0,199.5529,200.1315,199.4391,200.1031,25935.0
2023-03-31 11:00:00,210.96,211.5,210.91,211.49,13696.0,200.0936,200.6058,200.0461,200.5963,13696.0
2023-03-31 11:10:00,211.54,211.94,211.33,211.74,26368.0,200.6437,201.0231,200.4445,200.8334,26368.0
2023-03-31 11:20:00,211.75,212.37,211.7,212.2,19282.0,200.8429,201.4309,200.7955,201.2697,19282.0
2023-03-31 11:30:00,212.18,212.31,212.06,212.29,19635.0,201.2507,201.374,201.1369,201.3551,19635.0
2023-03-31 11:40:00,212.22,212.57,212.21,212.31,22432.0,201.2887,201.6206,201.2792,201.374,22432.0
2023-03-31 11:50:00,212.28,212.28,211.93,212.03,11782.0,201.3456,201.3456,201.0136,201.1085,11782.0
2023-03-31 12:00:00,211.99,212.54,211.98,212.38,15291.0,201.0705,201.5922,201.061,201.4404,15291.0
2023-03-31 12:10:00,212.44,212.54,212.43,212.49,17032.0,201.4973,201.5922,201.4879,201.5448,17032.0
2023-03-31 12:20:00,212.49,212.67,212.31,212.31,14027.0,201.5448,201.7155,201.374,201.374,14027.0
2023-03-31 12:30:00,212.35,212.43,211.55,211.7,13934.0,201.412,201.4879,200.6532,200.7955,13934.0
2023-03-31 12:40:00,211.7,211.88,211.53,211.58,9614.0,200.7955,200.9662,200.6342,200.6816,9614.0
2023-03-31 12:50:00,211.38,211.41,211.1,211.25,13236.0,200.4919,200.5204,200.2264,200.3686,13236.0
2023-03-31 13:00:00,211.18,211.21,210.94,211.18,7015.0,200.3022,200.3307,200.0746,200.3022,7015.0
2023-03-31 13:10:00,211.08,211.11,210.8,211.06,10533.0,200.2074,200.2358,199.9418,200.1884,10533.0
2023-03-31 13:20:00,211.0,211.45,210.99,211.43,21168.0,200.1315,200.5583,200.122,200.5394,21168.0
2023-03-31 13:30:00,211.36,211.6,211.35,211.52,26425.0,200.473,200.7006,200.4635,200.6247,26425.0
2023-03-31 13:40:00,211.44,211.44,210.36,210.45,15271.0,200.5488,200.5488,199.5245,199.6098,15271.0
2023-03-31 13:50:00,210.45,210.45,210.0,210.28,22401.0,199.6098,199.6098,199.183,199.4486,22401.0
2023-03-31 14:00:00,210.21,210.92,210.2,210.75,17064.0,199.3822,200.0556,199.3727,199.8944,17064.0
2023-03-31 14:10:00,210.75,210.85,210.25,210.3,12157.0,199.8944,199.9892,199.4201,199.4676,12157.0
2023-03-31 14:20:00,210.32,210.64,210.24,210.63,11671.0,199.4865,199.7901,199.4107,199.7806,11671.0
2023-03-31 14:30:00,210.71,210.72,210.49,210.59,6485.0,199.8564,199.8659,199.6478,199.7426,6485.0
2023-03-31 14:40:00,210.6,210.86,210.6,210.86,5852.0,199.7521,199.9987,199.7521,199.9987,5852.0
2023-03-31 14:50:00,210.75,210.98,210.51,210.95,22692.0,199.8944,200.1125,199.6668,200.0841,22692.0
2023-03-31 15:00:00,211.01,211.55,211.01,211.39,14857.0,200.141,200.6532,200.141,200.5014,14857.0
2023-03-31 15:10:00,211.33,211.7,211.18,211.7,11379.0,200.4445,200.7955,200.3022,200.7955,11379.0
2023-03-31 15:20:00,211.72,212.2,211.72,212.1,14301.0,200.8144,201.2697,200.8144,201.1749,14301.0
2023-03-31 15:30:00,212.15,212.25,211.37,211.6,18352.0,201.2223,201.3171,200.4825,200.7006,18352.0
2023-03-31 15:40:00,211.52,211.62,211.12,211.32,40340.0,200.6247,200.7196,200.2453,200.435,40340.0
2023-03-31 15:50:00,211.38,212.1,211.02,211.8,112060.0,200.4919,201.1749,200.1505,200.8903,112060.0
2023-04-03 09:30:00,210.69,212.04,210.5,211.43,21386.0,199.8375,201.1179,199.6573,200.5394,21386.0
2023-04-03 09:40:00,211.29,211.73,211.25,211.67,9133.0,200.4066,200.8239,200.3686,200.767,9133.0
2023-04-03 09:50:00,211.84,211.84,211.06,211.13,8458.0,200.9282,200.9282,200.1884,200.2548,8458.0
2023-04-03 10:00:00,211.23,211.51,210.46,210.61,14110.0,200.3497,200.6152,199.6193,199.7616,14110.0
2023-04-03 10:10:00,210.52,210.52,210.01,210.22,18166.0,199.6762,199.6762,199.1925,199.3917,18166.0
2023-04-03 10:20:00,210.36,211.09,210.36,210.83,5018.0,199.5245,200.2169,199.5245,199.9703,5018.0
2023-04-03 10:30:00,210.97,211.0,210.17,210.22,7314.0,200.1031,200.1315,199.3443,199.3917,7314.0
2023-04-03 10:40:00,210.34,210.34,209.67,209.83,12123.0,199.5055,199.5055,198.87,199.0218,12123.0
2023-04-03 10:50:00,209.76,209.9,208.9,209.05,19950.0,198.9554,199.0882,198.1397,198.282,19950.0
2023-04-03 11:00:00,209.05,209.13,208.54,208.71,11747.0,198.282,198.3578,197.7982,197.9595,11747.0
2023-04-03 11:10:00,208.66,208.83,208.27,208.67,5091.0,197.912,198.0733,197.5421,197.9215,5091.0
2023-04-03 11:20:00,208.78,208.99,208.52,208.53,5499.0,198.0259,198.225,197.7793,197.7887,5499.0
2023-04-03 11:30:00,208.62,208.87,208.28,208.73,14253.0,197.8741,198.1112,197.5516,197.9784,14253.0
2023-04-03 11:40:00,208.71,208.78,208.37,208.78,8182.0,197.9595,198.0259,197.637,198.0259,8182.0
2023-04-03 11:50:00,208.65,208.65,208.35,208.44,6509.0,197.9026,197.9026,197.618,197.7034,6509.0
2023-04-03 12:00:00,208.38,208.65,208.38,208.46,16405.0,197.6465,197.9026,197.6465,197.7223,16405.0
2023-04-03 12:10:00,208.47,208.72,208.42,208.46,13935.0,197.7318,197.969,197.6844,197.7223,13935.0
2023-04-03 12:20:00,208.43,208.55,208.22,208.52,11680.0,197.6939,197.8077,197.4947,197.7793,11680.0
2023-04-03 12:30:00,208.46,208.7,208.34,208.54,11338.0,197.7223,197.95,197.6085,197.7982,11338.0
2023-04-03 12:40:00,208.51,208.68,208.46,208.59,12639.0,197.7698,197.931,197.7223,197.8456,12639.0
2023-04-03 12:50:00,208.64,208.82,208.58,208.58,2381.0,197.8931,198.0638,197.8362,197.8362,2381.0
2023-04-03 13:00:00,208.54,208.56,208.42,208.5,6780.0,197.7982,197.8172,197.6844,197.7603,6780.0
2023-04-03 13:10:00,208.6,208.69,208.34,208.65,20526.0,197.8551,197.9405,197.6085,197.9026,20526.0
2023-04-03 13:20:00,208.65,208.69,208.13,208.13,13987.0,197.9026,197.9405,197.4093,197.4093,13987.0
2023-04-03 13:30:00,208.25,208.33,207.9,207.9,14387.0,197.5232,197.599,197.1912,197.1912,14387.0
2023-04-03 13:40:00,207.93,207.93,207.47,207.58,12695.0,197.2196,197.2196,196.7833,196.8877,12695.0
2023-04-03 13:50:00,207.66,208.17,207.65,207.94,9885.0,196.9636,197.4473,196.9541,197.2291,9885.0
2023-04-03 14:00:00,207.99,208.26,207.98,208.16,3103.0,197.2766,197.5326,197.2671,197.4378,3103.0
2023-04-03 14:10:00,208.19,208.33,208.13,208.28,7881.0,197.4663,197.599,197.4093,197.5516,7881.0
2023-04-03 14:20:00,208.19,208.45,208.15,208.32,11911.0,197.4663,197.7129,197.4283,197.5896,11911.0
2023-04-03 14:30:00,208.3,208.5,208.1,208.1,19749.0,197.5706,197.7603,197.3809,197.3809,19749.0
2023-04-03 14:40:00,208.14,208.24,208.07,208.16,12300.0,197.4188,197.5137,197.3524,197.4378,12300.0
2023-04-03 14:50:00,208.18,208.32,208.09,208.14,9106.0,197.4568,197.5896,197.3714,197.4188,9106.0
2023-04-03 15:00:00,208.12,208.36,208.01,208.23,16136.0,197.3999,197.6275,197.2955,197.5042,16136.0
2023-04-03 15:10:00,208.28,208.51,208.23,208.31,19525.0,197.5516,197.7698,197.5042,197.5801,19525.0
2023-04-03 15:20:00,208.35,208.48,208.17,208.39,60705.0,197.618,197.7413,197.4473,197.656,60705.0
2023-04-03 15:30:00,208.45,208.55,208.22,208.38,15760.0,197.7129,197.8077,197.4947,197.6465,15760.0
2023-04-03 15:40:00,208.38,208.67,208.37,208.67,23797.0,197.6465,197.9215,197.637,197.9215,23797.0
2023-04-03 15:50:00,208.61,208.78,208.37,208.7,89257.0,197.8646,198.0259,197.637,197.95,89257.0
2023-04-04 09:30:00,210.09,210.38,208.5,208.65,60790.0,199.2684,199.5434,197.7603,197.9026,60790.0
2023-04-04 09:40:00,208.56,208.7,207.96,208.39,89338.0,197.8172,197.95,197.2481,197.656,89338.0
2023-04-04 09:50:00,208.4,208.6,208.07,208.07,24142.0,197.6654,197.8551,197.3524,197.3524,24142.0
2023-04-04 10:00:00,208.1,208.56,207.75,208.06,62773.0,197.3809,197.8172,197.0489,197.3429,62773.0
2023-04-04 10:10:00,207.92,208.03,207.44,207.44,30703.0,197.2102,197.3145,196.7549,196.7549,30703.0
2023-04-04 10:20:00,207.5,207.5,206.11,206.14,34209.0,196.8118,196.8118,195.4934,195.5218,34209.0
2023-04-04 10:30:00,206.2,207.56,206.19,206.92,30467.0,195.5788,196.8687,195.5693,196.2617,30467.0
2023-04-04 10:40:00,206.84,206.93,206.54,206.75,12918.0,196.1858,196.2712,195.9012,196.1004,12918.0
2023-04-04 10:50:00,206.85,207.09,206.73,207.01,20319.0,196.1953,196.4229,196.0815,196.347,20319.0
2023-04-04 11:00:00,206.97,207.04,206.42,206.43,13892.0,196.3091,196.3755,195.7874,195.7969,13892.0
2023-04-04 11:10:00,206.42,206.62,206.19,206.38,10317.0,195.7874,195.9771,195.5693,195.7495,10317.0
2023-04-04 11:20:00,206.39,207.28,206.38,207.26,14870.0,195.759,196.6031,195.7495,196.5842,14870.0
2023-04-04 11:30:00,207.22,207.3,206.02,206.14,20301.0,196.5462,196.6221,195.408,195.5218,20301.0
2023-04-04 11:40:00,206.14,206.38,205.69,205.69,53856.0,195.5218,195.7495,195.095,195.095,53856.0
2023-04-04 11:50:00,205.66,205.74,205.05,205.09,7148.0,195.0666,195.1425,194.488,194.5259,7148.0
2023-04-04 12:00:00,205.03,205.39,204.74,205.04,42020.0,194.469,194.8105,194.194,194.4785,42020.0
2023-04-04 12:10:00,205.22,205.56,205.03,205.37,9168.0,194.6492,194.9717,194.469,194.7915,9168.0
2023-04-04 12:20:00,205.32,205.72,205.32,205.52,10088.0,194.7441,195.1235,194.7441,194.9338,10088.0
2023-04-04 12:30:00,205.6,205.84,205.46,205.65,28302.0,195.0097,195.2373,194.8769,195.0571,28302.0
2023-04-04 12:40:00,205.6,205.67,205.23,205.28,10623.0,195.0097,195.0761,194.6587,194.7061,10623.0
2023-04-04 12:50:00,205.4,205.41,205.18,205.41,2205.0,194.82,194.8294,194.6113,194.8294,2205.0
2023-04-04 13:00:00,205.39,205.82,205.31,205.51,31924.0,194.8105,195.2183,194.7346,194.9243,31924.0
2023-04-04 13:10:00,205.4,205.58,205.25,205.44,135665.0,194.82,194.9907,194.6777,194.8579,135665.0
2023-04-04 13:20:00,205.5,205.73,205.37,205.43,106612.0,194.9148,195.133,194.7915,194.8484,106612.0
2023-04-04 13:30:00,205.5,205.54,205.27,205.51,30507.0,194.9148,194.9528,194.6967,194.9243,30507.0
2023-04-04 13:40:00,205.46,205.5,205.22,205.27,36154.0,194.8769,194.9148,194.6492,194.6967,36154.0
2023-04-04 13:50:00,205.3,205.55,204.99,205.06,137921.0,194.7251,194.9622,194.4311,194.4975,137921.0
2023-04-04 14:00:00,205.07,205.36,205.05,205.16,17148.0,194.507,194.782,194.488,194.5923,17148.0
2023-04-04 14:10:00,205.23,205.3,204.73,204.78,31930.0,194.6587,194.7251,194.1845,194.2319,31930.0
2023-04-04 14:20:00,204.86,204.89,204.0,204.1,19086.0,194.3078,194.3362,193.4921,193.5869,19086.0
2023-04-04 14:30:00,204.17,204.6,204.04,204.52,12784.0,193.6533,194.0612,193.53,193.9853,12784.0
2023-04-04 14:40:00,204.67,204.8,204.41,204.8,33898.0,194.1276,194.2509,193.881,194.2509,33898.0
2023-04-04 14:50:00,204.76,204.83,204.34,204.34,20702.0,194.2129,194.2793,193.8146,193.8146,20702.0
2023-04-04 15:00:00,204.33,204.8,204.31,204.55,24517.0,193.8051,194.2509,193.7861,194.0137,24517.0
2023-04-04 15:10:00,204.56,204.98,204.5,204.98,35249.0,194.0232,194.4216,193.9663,194.4216,35249.0
2023-04-04 15:20:00,204.96,205.0,204.5,204.54,27253.0,194.4026,194.4406,193.9663,194.0043,27253.0
2023-04-04 15:30:00,204.55,204.74,204.5,204.53,35134.0,194.0137,194.194,193.9663,193.9948,35134.0
2023-04-04 15:40:00,204.53,204.64,204.29,204.48,86656.0,193.9948,194.0991,193.7671,193.9474,86656.0
2023-04-04 15:50:00,204.51,205.23,204.46,205.01,300658.0,193.9758,194.6587,193.9284,194.4501,300658.0
2023-04-05 09:30:00,205.0,205.7,204.9,205.0,37503.0,194.4406,195.1045,194.3457,194.4406,37503.0
2023-04-05 09:40:00,204.9,205.7,204.89,205.5,53259.0,194.3457,195.1045,194.3362,194.9148,53259.0
2023-04-05 09:50:00,205.53,205.57,205.01,205.51,165219.0,194.9433,194.9812,194.4501,194.9243,165219.0
2023-04-05 10:00:00,205.34,205.34,204.25,204.4,10095.0,194.7631,194.7631,193.7292,193.8715,10095.0
2023-04-05 10:10:00,204.54,204.9,204.0,204.31,6719.0,194.0043,194.3457,193.4921,193.7861,6719.0
2023-04-05 10:20:00,204.32,204.7,203.88,203.96,11017.0,193.7956,194.156,193.3783,193.4541,11017.0
2023-04-05 10:30:00,204.24,204.8,204.08,204.59,11472.0,193.7197,194.2509,193.568,194.0517,11472.0
2023-04-05 10:40:00,204.48,204.48,203.75,203.99,8658.0,193.9474,193.9474,193.255,193.4826,8658.0
2023-04-05 10:50:00,204.05,204.39,203.79,204.38,3757.0,193.5395,193.862,193.2929,193.8525,3757.0
2023-04-05 11:00:00,204.38,204.61,204.32,204.42,12942.0,193.8525,194.0707,193.7956,193.8904,12942.0
2023-04-05 11:10:00,204.38,204.61,204.28,204.49,6465.0,193.8525,194.0707,193.7577,193.9568,6465.0
2023-04-05 11:20:00,204.45,204.55,203.96,204.2,9289.0,193.9189,194.0137,193.4541,193.6818,9289.0
2023-04-05 11:30:00,204.21,204.72,204.12,204.19,13200.0,193.6913,194.175,193.6059,193.6723,13200.0
2023-04-05 11:40:00,204.08,204.48,204.07,204.4,7720.0,193.568,193.9474,193.5585,193.8715,7720.0
2023-04-05 11:50:00,204.32,204.58,204.12,204.52,12587.0,193.7956,194.0422,193.6059,193.9853,12587.0
2023-04-05 12:00:00,204.56,204.56,204.15,204.26,6456.0,194.0232,194.0232,193.6344,193.7387,6456.0
2023-04-05 12:10:00,204.22,204.34,203.61,203.92,19007.0,193.7007,193.8146,193.1222,193.4162,19007.0
2023-04-05 12:20:00,203.88,203.95,203.34,203.59,5823.0,193.3783,193.4447,192.8661,193.1032,5823.0
2023-04-05 12:30:00,203.6,203.98,203.46,203.78,5413.0,193.1127,193.4731,192.9799,193.2834,5413.0
2023-04-05 12:40:00,203.61,203.76,203.06,203.14,7260.0,193.1222,193.2644,192.6005,192.6764,7260.0
2023-04-05 12:50:00,203.07,203.27,202.91,203.05,12049.0,192.61,192.7997,192.4582,192.591,12049.0
2023-04-05 13:00:00,203.01,203.54,203.01,203.37,8109.0,192.5531,193.0558,192.5531,192.8945,8109.0
2023-04-05 13:10:00,203.31,203.63,203.31,203.61,10474.0,192.8376,193.1411,192.8376,193.1222,10474.0
2023-04-05 13:20:00,203.64,203.73,203.51,203.51,13176.0,193.1506,193.236,193.0273,193.0273,13176.0
2023-04-05 13:30:00,203.47,203.59,203.33,203.4,10105.0,192.9894,193.1032,192.8566,192.923,10105.0
2023-04-05 13:40:00,203.43,203.52,203.29,203.34,10191.0,192.9514,193.0368,192.8186,192.8661,10191.0
2023-04-05 13:50:00,203.38,204.03,203.37,203.91,8285.0,192.904,193.5205,192.8945,193.4067,8285.0
2023-04-05 14:00:00,204.01,204.22,203.96,203.97,9139.0,193.5016,193.7007,193.4541,193.4636,9139.0
2023-04-05 14:10:00,203.96,204.03,203.75,203.78,32283.0,193.4541,193.5205,193.255,193.2834,32283.0
2023-04-05 14:20:00,203.71,203.71,203.3,203.3,12306.0,193.217,193.217,192.8281,192.8281,12306.0
2023-04-05 14:30:00,203.33,203.52,203.27,203.48,9423.0,192.8566,193.0368,192.7997,192.9989,9423.0
2023-04-05 14:40:00,203.5,203.58,203.25,203.45,16476.0,193.0178,193.0937,192.7807,192.9704,16476.0
2023-04-05 14:50:00,203.41,203.55,203.27,203.27,19933.0,192.9325,193.0653,192.7997,192.7997,19933.0
2023-04-05 15:00:00,203.25,203.25,202.85,202.93,11984.0,192.7807,192.7807,192.4013,192.4772,11984.0
2023-04-05 15:10:00,202.97,203.11,202.77,202.8,15701.0,192.5151,192.6479,192.3254,192.3539,15701.0
2023-04-05 15:20:00,202.8,203.03,202.73,202.91,93754.0,192.3539,192.572,192.2875,192.4582,93754.0
2023-04-05 15:30:00,202.92,203.05,202.91,202.93,105446.0,192.4677,192.591,192.4582,192.4772,105446.0
2023-04-05 15:40:00,202.91,203.14,202.66,202.81,194138.0,192.4582,192.6764,192.2211,192.3634,194138.0
2023-04-05 15:50:00,202.85,203.43,202.72,202.87,547582.0,192.4013,192.9514,192.278,192.4203,547582.0
2023-04-06 09:30:00,203.37,203.64,202.12,202.89,18655.0,192.8945,193.1506,191.7089,192.4393,18655.0
2023-04-06 09:40:00,202.92,203.06,202.34,202.96,9146.0,192.4677,192.6005,191.9176,192.5056,9146.0
2023-04-06 09:50:00,203.01,203.24,202.63,203.09,41751.0,192.5531,192.7712,192.1926,192.629,41751.0
2023-04-06 10:00:00,203.09,203.96,203.06,203.72,92657.0,192.629,193.4541,192.6005,193.2265,92657.0
2023-04-06 10:10:00,203.73,203.89,203.59,203.67,56170.0,193.236,193.3877,193.1032,193.1791,56170.0
2023-04-06 10:20:00,203.66,203.76,203.32,203.44,15439.0,193.1696,193.2644,192.8471,192.9609,15439.0
2023-04-06 10:30:00,203.41,203.55,203.06,203.14,27634.0,192.9325,193.0653,192.6005,192.6764,27634.0
2023-04-06 10:40:00,203.2,203.51,202.98,203.37,101853.0,192.7333,193.0273,192.5246,192.8945,101853.0
2023-04-06 10:50:00,203.35,203.54,203.18,203.36,24960.0,192.8756,193.0558,192.7143,192.885,24960.0
2023-04-06 11:00:00,203.33,203.54,203.2,203.43,30548.0,192.8566,193.0558,192.7333,192.9514,30548.0
2023-04-06 11:10:00,203.43,204.07,203.33,204.06,24461.0,192.9514,193.5585,192.8566,193.549,24461.0
2023-04-06 11:20:00,204.16,204.16,203.57,203.86,15688.0,193.6438,193.6438,193.0842,193.3593,15688.0
2023-04-06 11:30:00,203.87,203.98,203.74,203.9,9179.0,193.3688,193.4731,193.2455,193.3972,9179.0
2023-04-06 11:40:00,203.88,204.06,203.82,203.99,28622.0,193.3783,193.549,193.3213,193.4826,28622.0
2023-04-06 11:50:00,204.0,204.4,203.64,204.33,141560.0,193.4921,193.8715,193.1506,193.8051,141560.0
2023-04-06 12:00:00,204.33,204.39,203.92,204.01,39556.0,193.8051,193.862,193.4162,193.5016,39556.0
2023-04-06 12:10:00,204.06,204.11,203.92,203.95,13406.0,193.549,193.5964,193.4162,193.4447,13406.0
2023-04-06 12:20:00,203.94,204.06,203.87,204.05,26219.0,193.4352,193.549,193.3688,193.5395,26219.0
2023-04-06 12:30:00,204.05,204.13,203.96,204.06,27534.0,193.5395,193.6154,193.4541,193.549,27534.0
2023-04-06 12:40:00,204.03,204.07,203.92,203.92,22427.0,193.5205,193.5585,193.4162,193.4162,22427.0
2023-04-06 12:50:00,203.9,204.04,203.83,203.89,14540.0,193.3972,193.53,193.3308,193.3877,14540.0
2023-04-06 13:00:00,203.94,204.21,203.87,204.14,28619.0,193.4352,193.6913,193.3688,193.6249,28619.0
2023-04-06 13:10:00,204.15,204.16,203.79,203.92,34336.0,193.6344,193.6438,193.2929,193.4162,34336.0
2023-04-06 13:20:00,203.92,204.05,203.81,203.88,30446.0,193.4162,193.5395,193.3119,193.3783,30446.0
2023-04-06 13:30:00,203.9,203.95,203.53,203.62,37386.0,193.3972,193.4447,193.0463,193.1317,37386.0
2023-04-06 13:40:00,203.62,203.95,203.55,203.84,12616.0,193.1317,193.4447,193.0653,193.3403,12616.0
2023-04-06 13:50:00,203.84,203.99,203.77,203.83,10084.0,193.3403,193.4826,193.2739,193.3308,10084.0
2023-04-06 14:00:00,203.83,204.53,203.75,204.28,128237.0,193.3308,193.9948,193.255,193.7577,128237.0
2023-04-06 14:10:00,204.28,204.32,203.96,204.04,23676.0,193.7577,193.7956,193.4541,193.53,23676.0
2023-04-06 14:20:00,204.04,204.2,203.97,204.16,21385.0,193.53,193.6818,193.4636,193.6438,21385.0
2023-04-06 14:30:00,204.16,204.3,204.08,204.24,48104.0,193.6438,193.7766,193.568,193.7197,48104.0
2023-04-06 14:40:00,204.25,204.39,204.19,204.32,79600.0,193.7292,193.862,193.6723,193.7956,79600.0
2023-04-06 14:50:00,204.3,204.33,203.87,204.0,26775.0,193.7766,193.8051,193.3688,193.4921,26775.0
2023-04-06 15:00:00,204.0,204.15,203.94,204.06,175452.0,193.4921,193.6344,193.4352,193.549,175452.0
2023-04-06 15:10:00,204.13,204.67,204.05,204.51,21414.0,193.6154,194.1276,193.5395,193.9758,21414.0
2023-04-06 15:20:00,204.5,204.69,204.47,204.55,19642.0,193.9663,194.1465,193.9379,194.0137,19642.0
2023-04-06 15:30:00,204.55,205.1,204.3,205.03,55186.0,194.0137,194.5354,193.7766,194.469,55186.0
2023-04-06 15:40:00,205.04,205.59,204.91,205.54,43521.0,194.4785,195.0002,194.3552,194.9528,43521.0
2023-04-06 15:50:00,205.54,205.8,205.27,205.38,195970.0,194.9528,195.1994,194.6967,194.801,195970.0
2023-04-10 09:30:00,203.63,204.3,202.96,203.87,31061.0,193.1411,193.7766,192.5056,193.3688,31061.0
2023-04-10 09:40:00,204.06,204.9,203.79,204.62,24864.0,193.549,194.3457,193.2929,194.0801,24864.0
2023-04-10 09:50:00,204.57,204.63,204.12,204.14,17550.0,194.0327,194.0896,193.6059,193.6249,17550.0
2023-04-10 10:00:00,204.12,204.41,204.02,204.07,50829.0,193.6059,193.881,193.511,193.5585,50829.0
2023-04-10 10:10:00,204.07,204.22,203.57,203.57,29413.0,193.5585,193.7007,193.0842,193.0842,29413.0
2023-04-10 10:20:00,203.54,203.6,203.05,203.14,15349.0,193.0558,193.1127,192.591,192.6764,15349.0
2023-04-10 10:30:00,203.16,203.7,203.15,203.53,76541.0,192.6953,193.2075,192.6859,193.0463,76541.0
2023-04-10 10:40:00,203.56,203.61,203.29,203.42,16924.0,193.0747,193.1222,192.8186,192.942,16924.0
2023-04-10 10:50:00,203.38,203.54,203.33,203.48,32666.0,192.904,193.0558,192.8566,192.9989,32666.0
2023-04-10 11:00:00,203.48,203.65,203.45,203.52,30568.0,192.9989,193.1601,192.9704,193.0368,30568.0
2023-04-10 11:10:00,203.53,203.67,203.48,203.61,25778.0,193.0463,193.1791,192.9989,193.1222,25778.0
2023-04-10 11:20:00,203.6,203.6,203.27,203.5,18348.0,193.1127,193.1127,192.7997,193.0178,18348.0
2023-04-10 11:30:00,203.51,203.51,203.36,203.41,9484.0,193.0273,193.0273,192.885,192.9325,9484.0
2023-04-10 11:40:00,203.45,203.45,203.14,203.17,9267.0,192.9704,192.9704,192.6764,192.7048,9267.0
2023-04-10 11:50:00,203.18,203.2,202.92,203.11,14830.0,192.7143,192.7333,192.4677,192.6479,14830.0
2023-04-10 12:00:00,203.05,203.05,202.62,202.72,29539.0,192.591,192.591,192.1832,192.278,29539.0
2023-04-10 12:10:00,202.67,202.77,202.61,202.66,12921.0,192.2306,192.3254,192.1737,192.2211,12921.0
2023-04-10 12:20:00,202.67,202.84,202.51,202.82,7722.0,192.2306,192.3918,192.0788,192.3729,7722.0
2023-04-10 12:30:00,202.83,202.87,202.65,202.8,46795.0,192.3823,192.4203,192.2116,192.3539,46795.0
2023-04-10 12:40:00,202.83,203.01,202.73,202.87,37011.0,192.3823,192.5531,192.2875,192.4203,37011.0
2023-04-10 12:50:00,202.86,202.96,202.82,202.95,27001.0,192.4108,192.5056,192.3729,192.4962,27001.0
2023-04-10 13:00:00,202.95,202.96,202.57,202.73,35286.0,192.4962,192.5056,192.1357,192.2875,35286.0
2023-04-10 13:10:00,202.72,202.85,202.69,202.81,55914.0,192.278,192.4013,192.2496,192.3634,55914.0
2023-04-10 13:20:00,202.8,202.95,202.69,202.91,100717.0,192.3539,192.4962,192.2496,192.4582,100717.0
2023-04-10 13:30:00,202.99,203.0,202.83,202.91,24965.0,192.5341,192.5436,192.3823,192.4582,24965.0
2023-04-10 13:40:00,202.92,203.0,202.5,202.56,20902.0,192.4677,192.5436,192.0693,192.1263,20902.0
2023-04-10 13:50:00,202.5,202.75,202.28,202.63,61668.0,192.0693,192.3065,191.8607,192.1926,61668.0
2023-04-10 14:00:00,202.67,202.79,202.54,202.65,10222.0,192.2306,192.3444,192.1073,192.2116,10222.0
2023-04-10 14:10:00,202.64,202.88,202.6,202.81,132956.0,192.2021,192.4298,192.1642,192.3634,132956.0
2023-04-10 14:20:00,202.82,202.87,202.56,202.59,23597.0,192.3729,192.4203,192.1263,192.1547,23597.0
2023-04-10 14:30:00,202.59,202.82,202.53,202.53,16295.0,192.1547,192.3729,192.0978,192.0978,16295.0
2023-04-10 14:40:00,202.52,202.73,202.41,202.7,16414.0,192.0883,192.2875,191.984,192.259,16414.0
2023-04-10 14:50:00,202.71,202.75,202.28,202.28,79831.0,192.2685,192.3065,191.8607,191.8607,79831.0
2023-04-10 15:00:00,202.28,202.81,202.2,202.31,35934.0,191.8607,192.3634,191.7848,191.8891,35934.0
2023-04-10 15:10:00,202.36,202.37,202.22,202.28,14715.0,191.9366,191.946,191.8038,191.8607,14715.0
2023-04-10 15:20:00,202.28,202.31,202.14,202.15,34025.0,191.8607,191.8891,191.7279,191.7374,34025.0
2023-04-10 15:30:00,202.19,202.43,202.04,202.21,78858.0,191.7753,192.0029,191.633,191.7943,78858.0
2023-04-10 15:40:00,202.18,202.25,201.96,202.08,66833.0,191.7658,191.8322,191.5572,191.671,66833.0
2023-04-10 15:50:00,202.02,202.47,201.92,202.16,352569.0,191.6141,192.0409,191.5192,191.7469,352569.0
2023-04-11 09:30:00,203.78,204.98,203.68,204.83,77188.0,193.2834,194.4216,193.1886,194.2793,77188.0
2023-04-11 09:40:00,204.84,205.03,204.54,204.8,64954.0,194.2888,194.469,194.0043,194.2509,64954.0
2023-04-11 09:50:00,204.78,204.79,204.23,204.38,28057.0,194.2319,194.2414,193.7102,193.8525,28057.0
2023-04-11 10:00:00,204.46,204.71,204.18,204.56,13338.0,193.9284,194.1655,193.6628,194.0232,13338.0
2023-04-11 10:10:00,204.57,204.62,204.27,204.36,15965.0,194.0327,194.0801,193.7482,193.8335,15965.0
2023-04-11 10:20:00,204.41,204.61,204.28,204.5,22871.0,193.881,194.0707,193.7577,193.9663,22871.0
2023-04-11 10:30:00,204.46,204.46,204.11,204.28,13668.0,193.9284,193.9284,193.5964,193.7577,13668.0
2023-04-11 10:40:00,204.16,204.43,204.03,204.33,9177.0,193.6438,193.8999,193.5205,193.8051,9177.0
2023-04-11 10:50:00,204.38,204.54,204.27,204.41,13246.0,193.8525,194.0043,193.7482,193.881,13246.0
2023-04-11 11:00:00,204.4,204.66,204.39,204.44,23544.0,193.8715,194.1181,193.862,193.9094,23544.0
2023-04-11 11:10:00,204.38,204.45,204.26,204.41,18589.0,193.8525,193.9189,193.7387,193.881,18589.0
2023-04-11 11:20:00,204.48,204.62,204.23,204.54,11944.0,193.9474,194.0801,193.7102,194.0043,11944.0
2023-04-11 11:30:00,204.48,204.57,204.36,204.51,9112.0,193.9474,194.0327,193.8335,193.9758,9112.0
2023-04-11 11:40:00,204.51,204.63,204.37,204.61,15622.0,193.9758,194.0896,193.843,194.0707,15622.0
2023-04-11 11:50:00,204.67,204.67,204.44,204.48,14375.0,194.1276,194.1276,193.9094,193.9474,14375.0
2023-04-11 12:00:00,204.5,204.64,204.48,204.48,21027.0,193.9663,194.0991,193.9474,193.9474,21027.0
2023-04-11 12:10:00,204.54,204.56,204.24,204.34,31232.0,194.0043,194.0232,193.7197,193.8146,31232.0
2023-04-11 12:20:00,204.38,204.47,204.27,204.4,13010.0,193.8525,193.9379,193.7482,193.8715,13010.0
2023-04-11 12:30:00,204.46,204.46,204.24,204.24,17145.0,193.9284,193.9284,193.7197,193.7197,17145.0
2023-04-11 12:40:00,204.36,204.88,204.3,204.88,283014.0,193.8335,194.3267,193.7766,194.3267,283014.0
2023-04-11 12:50:00,204.89,205.55,204.71,205.55,23203.0,194.3362,194.9622,194.1655,194.9622,23203.0
2023-04-11 13:00:00,205.71,206.45,205.6,206.45,4895.0,195.114,195.8159,195.0097,195.8159,4895.0
2023-04-11 13:10:00,206.48,206.52,206.32,206.44,16005.0,195.8443,195.8823,195.6926,195.8064,16005.0
2023-04-11 13:20:00,206.43,206.45,206.19,206.34,14103.0,195.7969,195.8159,195.5693,195.7115,14103.0
2023-04-11 13:30:00,206.34,206.82,206.23,206.62,17138.0,195.7115,196.1668,195.6072,195.9771,17138.0
2023-04-11 13:40:00,206.62,206.65,206.17,206.28,17879.0,195.9771,196.0056,195.5503,195.6546,17879.0
2023-04-11 13:50:00,206.23,206.48,206.14,206.24,13380.0,195.6072,195.8443,195.5218,195.6167,13380.0
2023-04-11 14:00:00,206.18,206.57,206.18,206.37,20360.0,195.5598,195.9297,195.5598,195.74,20360.0
2023-04-11 14:10:00,206.28,206.54,206.2,206.41,14030.0,195.6546,195.9012,195.5788,195.7779,14030.0
2023-04-11 14:20:00,206.46,206.56,206.32,206.36,15898.0,195.8254,195.9202,195.6926,195.7305,15898.0
2023-04-11 14:30:00,206.39,206.42,206.12,206.21,17416.0,195.759,195.7874,195.5029,195.5882,17416.0
2023-04-11 14:40:00,206.18,206.44,206.06,206.06,28533.0,195.5598,195.8064,195.446,195.446,28533.0
2023-04-11 14:50:00,206.09,206.09,205.87,206.01,19040.0,195.4744,195.4744,195.2658,195.3985,19040.0
2023-04-11 15:00:00,205.99,206.14,205.95,206.04,26835.0,195.3796,195.5218,195.3416,195.427,26835.0
2023-04-11 15:10:00,206.05,206.27,206.01,206.16,31501.0,195.4365,195.6452,195.3985,195.5408,31501.0
2023-04-11 15:20:00,206.1,206.43,206.04,206.14,128407.0,195.4839,195.7969,195.427,195.5218,128407.0
2023-04-11 15:30:00,206.18,206.31,205.84,205.89,46498.0,195.5598,195.6831,195.2373,195.2847,46498.0
2023-04-11 15:40:00,205.89,206.04,205.8,205.83,83328.0,195.2847,195.427,195.1994,195.2278,83328.0
2023-04-11 15:50:00,205.83,205.86,205.08,205.85,187065.0,195.2278,195.2563,194.5164,195.2468,187065.0
2023-04-12 09:30:00,207.24,208.03,206.51,206.73,35915.0,196.5652,197.3145,195.8728,196.0815,35915.0
2023-04-12 09:40:00,206.89,207.96,206.74,207.88,20238.0,196.2332,197.2481,196.0909,197.1722,20238.0
2023-04-12 09:50:00,207.78,208.51,207.54,208.24,15620.0,197.0774,197.7698,196.8497,197.5137,15620.0
2023-04-12 10:00:00,208.31,208.76,208.23,208.47,17603.0,197.5801,198.0069,197.5042,197.7318,17603.0
2023-04-12 10:10:00,208.56,208.69,208.26,208.37,26134.0,197.8172,197.9405,197.5326,197.637,26134.0
2023-04-12 10:20:00,208.39,208.52,207.72,208.03,24977.0,197.656,197.7793,197.0205,197.3145,24977.0
2023-04-12 10:30:00,208.07,208.07,207.34,207.34,14770.0,197.3524,197.3524,196.66,196.66,14770.0
2023-04-12 10:40:00,207.38,207.62,207.09,207.11,8397.0,196.698,196.9256,196.4229,196.4419,8397.0
2023-04-12 10:50:00,207.17,207.2,206.83,207.19,9140.0,196.4988,196.5272,196.1763,196.5178,9140.0
2023-04-12 11:00:00,207.2,207.42,206.72,206.85,12662.0,196.5272,196.7359,196.072,196.1953,12662.0
2023-04-12 11:10:00,206.93,206.99,206.61,206.8,6605.0,196.2712,196.3281,195.9676,196.1479,6605.0
2023-04-12 11:20:00,206.75,207.34,206.75,207.33,5388.0,196.1004,196.66,196.1004,196.6506,5388.0
2023-04-12 11:30:00,207.32,207.42,206.92,207.14,10143.0,196.6411,196.7359,196.2617,196.4703,10143.0
2023-04-12 11:40:00,207.17,207.18,206.82,207.0,7285.0,196.4988,196.5083,196.1668,196.3375,7285.0
2023-04-12 11:50:00,207.0,207.06,206.87,206.93,8294.0,196.3375,196.3945,196.2142,196.2712,8294.0
2023-04-12 12:00:00,206.9,207.21,206.61,206.61,12575.0,196.2427,196.5367,195.9676,195.9676,12575.0
2023-04-12 12:10:00,206.57,206.92,206.55,206.66,6898.0,195.9297,196.2617,195.9107,196.0151,6898.0
2023-04-12 12:20:00,206.59,206.63,206.34,206.51,8093.0,195.9487,195.9866,195.7115,195.8728,8093.0
2023-04-12 12:30:00,206.53,206.72,206.45,206.57,5861.0,195.8918,196.072,195.8159,195.9297,5861.0
2023-04-12 12:40:00,206.49,206.72,206.37,206.61,3651.0,195.8538,196.072,195.74,195.9676,3651.0
2023-04-12 12:50:00,206.69,206.78,206.53,206.74,4500.0,196.0435,196.1289,195.8918,196.0909,4500.0
2023-04-12 13:00:00,206.74,207.21,206.66,207.13,7495.0,196.0909,196.5367,196.0151,196.4609,7495.0
2023-04-12 13:10:00,207.1,207.16,206.99,207.11,4589.0,196.4324,196.4893,196.3281,196.4419,4589.0
2023-04-12 13:20:00,207.16,207.36,207.0,207.24,6180.0,196.4893,196.679,196.3375,196.5652,6180.0
2023-04-12 13:30:00,207.25,207.51,207.25,207.27,9998.0,196.5747,196.8213,196.5747,196.5936,9998.0
2023-04-12 13:40:00,207.26,207.42,207.06,207.22,10532.0,196.5842,196.7359,196.3945,196.5462,10532.0
2023-04-12 13:50:00,207.2,207.55,207.18,207.52,10487.0,196.5272,196.8592,196.5083,196.8308,10487.0
2023-04-12 14:00:00,207.59,207.78,207.4,207.47,20247.0,196.8972,197.0774,196.7169,196.7833,20247.0
2023-04-12 14:10:00,207.45,207.91,207.45,207.73,4508.0,196.7644,197.2007,196.7644,197.0299,4508.0
2023-04-12 14:20:00,207.79,207.87,207.24,207.28,15158.0,197.0869,197.1627,196.5652,196.6031,15158.0
2023-04-12 14:30:00,207.3,207.3,206.73,206.73,11313.0,196.6221,196.6221,196.0815,196.0815,11313.0
2023-04-12 14:40:00,206.72,206.87,206.33,206.35,8378.0,196.072,196.2142,195.7021,195.721,8378.0
2023-04-12 14:50:00,206.42,206.68,206.2,206.51,10883.0,195.7874,196.034,195.5788,195.8728,10883.0
2023-04-12 15:00:00,206.52,206.74,206.13,206.13,10515.0,195.8823,196.0909,195.5124,195.5124,10515.0
2023-04-12 15:10:00,206.19,206.19,205.78,205.87,8923.0,195.5693,195.5693,195.1804,195.2658,8923.0
2023-04-12 15:20:00,205.81,205.88,205.64,205.68,6334.0,195.2088,195.2752,195.0476,195.0855,6334.0
2023-04-12 15:30:00,205.67,205.91,205.67,205.85,9919.0,195.0761,195.3037,195.0761,195.2468,9919.0
2023-04-12 15:40:00,205.86,206.37,205.8,205.87,26202.0,195.2563,195.74,195.1994,195.2658,26202.0
2023-04-12 15:50:00,205.86,206.41,205.82,206.4,119640.0,195.2563,195.7779,195.2183,195.7685,119640.0
2023-04-13 09:30:00,206.82,206.82,205.77,205.9,33392.0,196.1668,196.1668,195.1709,195.2942,33392.0
2023-04-13 09:40:00,205.97,206.78,205.96,206.36,20363.0,195.3606,196.1289,195.3511,195.7305,20363.0
2023-04-13 09:50:00,206.36,206.58,205.72,205.72,24222.0,195.7305,195.9392,195.1235,195.1235,24222.0
2023-04-13 10:00:00,205.62,205.84,204.95,205.2,15864.0,195.0286,195.2373,194.3931,194.6303,15864.0
2023-04-13 10:10:00,205.23,206.37,205.08,206.13,19844.0,194.6587,195.74,194.5164,195.5124,19844.0
2023-04-13 10:20:00,206.19,206.67,206.14,206.47,12675.0,195.5693,196.0245,195.5218,195.8348,12675.0
2023-04-13 10:30:00,206.52,206.78,205.86,206.15,16125.0,195.8823,196.1289,195.2563,195.5313,16125.0
2023-04-13 10:40:00,206.1,206.38,205.97,206.12,10644.0,195.4839,195.7495,195.3606,195.5029,10644.0
2023-04-13 10:50:00,206.17,206.52,206.14,206.37,10030.0,195.5503,195.8823,195.5218,195.74,10030.0
2023-04-13 11:00:00,206.37,206.57,206.31,206.49,13995.0,195.74,195.9297,195.6831,195.8538,13995.0
2023-04-13 11:10:00,206.5,206.65,206.29,206.42,14574.0,195.8633,196.0056,195.6641,195.7874,14574.0
2023-04-13 11:20:00,206.48,206.61,206.35,206.47,7704.0,195.8443,195.9676,195.721,195.8348,7704.0
2023-04-13 11:30:00,206.48,206.51,206.16,206.23,7308.0,195.8443,195.8728,195.5408,195.6072,7308.0
2023-04-13 11:40:00,206.34,206.49,206.14,206.17,10859.0,195.7115,195.8538,195.5218,195.5503,10859.0
2023-04-13 11:50:00,206.17,206.26,206.03,206.07,7827.0,195.5503,195.6357,195.4175,195.4555,7827.0
2023-04-13 12:00:00,206.13,206.71,206.13,206.5,11568.0,195.5124,196.0625,195.5124,195.8633,11568.0
2023-04-13 12:10:00,206.56,206.79,206.41,206.78,7544.0,195.9202,196.1384,195.7779,196.1289,7544.0
2023-04-13 12:20:00,206.78,206.79,206.5,206.55,7866.0,196.1289,196.1384,195.8633,195.9107,7866.0
2023-04-13 12:30:00,206.63,206.76,206.51,206.59,8897.0,195.9866,196.1099,195.8728,195.9487,8897.0
2023-04-13 12:40:00,206.6,206.7,206.5,206.51,7737.0,195.9582,196.053,195.8633,195.8728,7737.0
2023-04-13 12:50:00,206.49,206.87,206.49,206.76,7970.0,195.8538,196.2142,195.8538,196.1099,7970.0
2023-04-13 13:00:00,206.75,206.81,206.54,206.81,8962.0,196.1004,196.1573,195.9012,196.1573,8962.0
2023-04-13 13:10:00,206.78,207.42,206.77,207.24,8815.0,196.1289,196.7359,196.1194,196.5652,8815.0
2023-04-13 13:20:00,207.26,207.32,207.12,207.18,6842.0,196.5842,196.6411,196.4514,196.5083,6842.0
2023-04-13 13:30:00,207.17,207.46,207.13,207.31,13142.0,196.4988,196.7739,196.4609,196.6316,13142.0
2023-04-13 13:40:00,207.28,207.61,207.28,207.49,13141.0,196.6031,196.9161,196.6031,196.8023,13141.0
2023-04-13 13:50:00,207.5,207.6,207.39,207.48,25211.0,196.8118,196.9066,196.7075,196.7928,25211.0
2023-04-13 14:00:00,207.48,207.48,207.21,207.23,11186.0,196.7928,196.7928,196.5367,196.5557,11186.0
2023-04-13 14:10:00,207.27,207.64,207.23,207.49,24562.0,196.5936,196.9446,196.5557,196.8023,24562.0
2023-04-13 14:20:00,207.46,207.52,207.23,207.26,13734.0,196.7739,196.8308,196.5557,196.5842,13734.0
2023-04-13 14:30:00,207.29,207.61,207.26,207.34,24884.0,196.6126,196.9161,196.5842,196.66,24884.0
2023-04-13 14:40:00,207.35,207.55,207.22,207.28,12091.0,196.6695,196.8592,196.5462,196.6031,12091.0
2023-04-13 14:50:00,207.28,207.55,207.23,207.51,15837.0,196.6031,196.8592,196.5557,196.8213,15837.0
2023-04-13 15:00:00,207.5,207.57,207.1,207.19,14268.0,196.8118,196.8782,196.4324,196.5178,14268.0
2023-04-13 15:10:00,207.19,207.35,207.13,207.23,11739.0,196.5178,196.6695,196.4609,196.5557,11739.0
2023-04-13 15:20:00,207.22,207.35,207.11,207.14,24218.0,196.5462,196.6695,196.4419,196.4703,24218.0
2023-04-13 15:30:00,207.2,207.24,206.92,207.02,23148.0,196.5272,196.5652,196.2617,196.3565,23148.0
2023-04-13 15:40:00,207.04,207.19,206.7,206.86,34128.0,196.3755,196.5178,196.053,196.2048,34128.0
2023-04-13 15:50:00,206.78,207.04,206.63,206.88,149020.0,196.1289,196.3755,195.9866,196.2237,149020.0
2023-04-14 09:30:00,207.24,208.64,207.24,208.46,45429.0,196.5652,197.8931,196.5652,197.7223,45429.0
2023-04-14 09:40:00,208.45,209.54,208.35,209.29,67356.0,197.7129,198.7467,197.618,198.5096,67356.0
2023-04-14 09:50:00,209.32,209.52,208.56,208.56,23797.0,198.538,198.7277,197.8172,197.8172,23797.0
2023-04-14 10:00:00,208.34,208.89,208.14,208.46,36913.0,197.6085,198.1302,197.4188,197.7223,36913.0
2023-04-14 10:10:00,208.41,208.81,208.3,208.52,24699.0,197.6749,198.0543,197.5706,197.7793,24699.0
2023-04-14 10:20:00,208.67,208.7,207.84,208.29,53728.0,197.9215,197.95,197.1343,197.5611,53728.0
2023-04-14 10:30:00,208.4,208.53,208.08,208.41,27853.0,197.6654,197.7887,197.3619,197.6749,27853.0
2023-04-14 10:40:00,208.48,208.49,207.98,208.06,19579.0,197.7413,197.7508,197.2671,197.3429,19579.0
2023-04-14 10:50:00,208.21,208.32,207.73,208.19,15581.0,197.4852,197.5896,197.0299,197.4663,15581.0
2023-04-14 11:00:00,208.12,208.12,207.6,207.6,12499.0,197.3999,197.3999,196.9066,196.9066,12499.0
2023-04-14 11:10:00,207.68,207.94,207.5,207.65,9958.0,196.9825,197.2291,196.8118,196.9541,9958.0
2023-04-14 11:20:00,207.59,207.67,207.19,207.42,10141.0,196.8972,196.973,196.5178,196.7359,10141.0
2023-04-14 11:30:00,207.42,207.54,207.15,207.16,7723.0,196.7359,196.8497,196.4798,196.4893,7723.0
2023-04-14 11:40:00,207.15,207.32,207.07,207.21,11497.0,196.4798,196.6411,196.4039,196.5367,11497.0
2023-04-14 11:50:00,207.14,207.14,206.78,207.08,9365.0,196.4703,196.4703,196.1289,196.4134,9365.0
2023-04-14 12:00:00,207.1,207.5,207.1,207.34,14057.0,196.4324,196.8118,196.4324,196.66,14057.0
2023-04-14 12:10:00,207.35,207.6,207.29,207.59,3924.0,196.6695,196.9066,196.6126,196.8972,3924.0
2023-04-14 12:20:00,207.59,207.6,207.26,207.31,18258.0,196.8972,196.9066,196.5842,196.6316,18258.0
2023-04-14 12:30:00,207.26,207.33,207.01,207.25,15947.0,196.5842,196.6506,196.347,196.5747,15947.0
2023-04-14 12:40:00,207.18,207.31,207.06,207.27,15754.0,196.5083,196.6316,196.3945,196.5936,15754.0
2023-04-14 12:50:00,207.27,207.27,206.86,206.87,5703.0,196.5936,196.5936,196.2048,196.2142,5703.0
2023-04-14 13:00:00,206.92,207.16,206.71,206.85,11966.0,196.2617,196.4893,196.0625,196.1953,11966.0
2023-04-14 13:10:00,206.91,207.39,206.91,207.19,18387.0,196.2522,196.7075,196.2522,196.5178,18387.0
2023-04-14 13:20:00,207.16,207.19,206.87,206.87,5529.0,196.4893,196.5178,196.2142,196.2142,5529.0
2023-04-14 13:30:00,206.89,206.89,206.54,206.67,8672.0,196.2332,196.2332,195.9012,196.0245,8672.0
2023-04-14 13:40:00,206.76,206.93,206.53,206.78,10155.0,196.1099,196.2712,195.8918,196.1289,10155.0
2023-04-14 13:50:00,206.82,207.06,206.77,206.95,7107.0,196.1668,196.3945,196.1194,196.2901,7107.0
2023-04-14 14:00:00,207.0,207.29,206.88,207.23,13465.0,196.3375,196.6126,196.2237,196.5557,13465.0
2023-04-14 14:10:00,207.26,207.35,207.13,207.21,8422.0,196.5842,196.6695,196.4609,196.5367,8422.0
2023-04-14 14:20:00,207.16,207.26,206.94,207.23,19981.0,196.4893,196.5842,196.2806,196.5557,19981.0
2023-04-14 14:30:00,207.26,207.31,207.06,207.23,20948.0,196.5842,196.6316,196.3945,196.5557,20948.0
2023-04-14 14:40:00,207.17,207.4,207.1,207.4,12562.0,196.4988,196.7169,196.4324,196.7169,12562.0
2023-04-14 14:50:00,207.39,207.47,207.11,207.18,14788.0,196.7075,196.7833,196.4419,196.5083,14788.0
2023-04-14 15:00:00,207.18,207.25,207.12,207.2,15364.0,196.5083,196.5747,196.4514,196.5272,15364.0
2023-04-14 15:10:00,207.15,207.2,206.84,206.92,8250.0,196.4798,196.5272,196.1858,196.2617,8250.0
2023-04-14 15:20:00,206.96,207.28,206.76,207.08,14705.0,196.2996,196.6031,196.1099,196.4134,14705.0
2023-04-14 15:30:00,207.08,207.46,207.02,207.42,20186.0,196.4134,196.7739,196.3565,196.7359,20186.0
2023-04-14 15:40:00,207.41,207.69,207.26,207.67,49116.0,196.7264,196.992,196.5842,196.973,49116.0
2023-04-14 15:50:00,207.62,207.68,207.18,207.59,150052.0,196.9256,196.9825,196.5083,196.8972,150052.0
2023-04-17 09:30:00,208.33,209.06,207.79,208.1,16951.0,197.599,198.2914,197.0869,197.3809,16951.0
2023-04-17 09:40:00,208.1,208.81,207.93,208.08,28951.0,197.3809,198.0543,197.2196,197.3619,28951.0
2023-04-17 09:50:00,208.12,208.57,208.07,208.21,13023.0,197.3999,197.8267,197.3524,197.4852,13023.0
2023-04-17 10:00:00,208.31,208.39,208.11,208.37,7990.0,197.5801,197.656,197.3904,197.637,7990.0
2023-04-17 10:10:00,208.37,208.37,207.59,207.68,10697.0,197.637,197.637,196.8972,196.9825,10697.0
2023-04-17 10:20:00,207.74,208.46,207.6,208.3,28795.0,197.0394,197.7223,196.9066,197.5706,28795.0
2023-04-17 10:30:00,208.31,208.41,207.65,207.67,20689.0,197.5801,197.6749,196.9541,196.973,20689.0
2023-04-17 10:40:00,207.69,208.14,207.64,208.01,8987.0,196.992,197.4188,196.9446,197.2955,8987.0
2023-04-17 10:50:00,208.02,208.02,207.67,207.86,7974.0,197.305,197.305,196.973,197.1533,7974.0
2023-04-17 11:00:00,207.87,208.07,207.78,207.91,10014.0,197.1627,197.3524,197.0774,197.2007,10014.0
2023-04-17 11:10:00,207.91,208.06,207.81,207.87,11372.0,197.2007,197.3429,197.1058,197.1627,11372.0
2023-04-17 11:20:00,207.87,208.11,207.85,207.94,10014.0,197.1627,197.3904,197.1438,197.2291,10014.0
2023-04-17 11:30:00,207.99,208.17,207.5,207.68,10112.0,197.2766,197.4473,196.8118,196.9825,10112.0
2023-04-17 11:40:00,207.77,207.91,207.52,207.81,21234.0,197.0679,197.2007,196.8308,197.1058,21234.0
2023-04-17 11:50:00,207.81,208.21,207.81,207.99,4883.0,197.1058,197.4852,197.1058,197.2766,4883.0
2023-04-17 12:00:00,208.04,208.09,207.93,208.05,6702.0,197.324,197.3714,197.2196,197.3335,6702.0
2023-04-17 12:10:00,208.04,208.05,207.67,207.8,4458.0,197.324,197.3335,196.973,197.0963,4458.0
2023-04-17 12:20:00,207.89,208.28,207.77,208.16,13369.0,197.1817,197.5516,197.0679,197.4378,13369.0
2023-04-17 12:30:00,208.16,208.27,208.07,208.22,5587.0,197.4378,197.5421,197.3524,197.4947,5587.0
2023-04-17 12:40:00,208.14,208.41,208.07,208.4,13794.0,197.4188,197.6749,197.3524,197.6654,13794.0
2023-04-17 12:50:00,208.38,208.38,208.0,208.11,4979.0,197.6465,197.6465,197.286,197.3904,4979.0
2023-04-17 13:00:00,208.09,208.16,207.74,207.75,3099.0,197.3714,197.4378,197.0394,197.0489,3099.0
2023-04-17 13:10:00,207.75,208.21,207.69,208.14,7501.0,197.0489,197.4852,196.992,197.4188,7501.0
2023-04-17 13:20:00,208.18,208.18,207.86,207.93,4745.0,197.4568,197.4568,197.1533,197.2196,4745.0
2023-04-17 13:30:00,207.99,208.0,207.71,207.79,4860.0,197.2766,197.286,197.011,197.0869,4860.0
2023-04-17 13:40:00,207.77,207.84,207.57,207.82,8007.0,197.0679,197.1343,196.8782,197.1153,8007.0
2023-04-17 13:50:00,207.73,207.8,207.47,207.53,6798.0,197.0299,197.0963,196.7833,196.8402,6798.0
2023-04-17 14:00:00,207.49,207.65,207.4,207.65,5914.0,196.8023,196.9541,196.7169,196.9541,5914.0
2023-04-17 14:10:00,207.55,207.92,207.53,207.92,7867.0,196.8592,197.2102,196.8402,197.2102,7867.0
2023-04-17 14:20:00,207.91,208.07,207.75,207.96,6312.0,197.2007,197.3524,197.0489,197.2481,6312.0
2023-04-17 14:30:00,207.96,208.14,207.92,208.14,12074.0,197.2481,197.4188,197.2102,197.4188,12074.0
2023-04-17 14:40:00,208.1,208.36,208.02,208.19,16969.0,197.3809,197.6275,197.305,197.4663,16969.0
2023-04-17 14:50:00,208.22,208.33,208.17,208.27,18100.0,197.4947,197.599,197.4473,197.5421,18100.0
2023-04-17 15:00:00,208.27,208.74,208.27,208.74,21872.0,197.5421,197.9879,197.5421,197.9879,21872.0
2023-04-17 15:10:00,208.74,209.68,208.69,209.56,78716.0,197.9879,198.8795,197.9405,198.7657,78716.0
2023-04-17 15:20:00,209.6,210.0,209.6,209.83,17303.0,198.8036,199.183,198.8036,199.0218,17303.0
2023-04-17 15:30:00,209.83,209.99,209.16,209.3,16471.0,199.0218,199.1735,198.3863,198.5191,16471.0
2023-04-17 15:40:00,209.3,209.61,209.25,209.42,34354.0,198.5191,198.8131,198.4717,198.6329,34354.0
2023-04-17 15:50:00,209.4,209.72,209.4,209.71,101240.0,198.6139,198.9174,198.6139,198.908,101240.0
2023-04-18 09:30:00,210.02,210.82,209.84,210.81,32133.0,199.202,199.9608,199.0313,199.9513,32133.0
2023-04-18 09:40:00,211.01,211.9,210.81,211.56,16843.0,200.141,200.9852,199.9513,200.6627,16843.0
2023-04-18 09:50:00,211.38,211.38,210.46,210.51,9642.0,200.4919,200.4919,199.6193,199.6668,9642.0
2023-04-18 10:00:00,210.52,210.59,210.29,210.59,12794.0,199.6762,199.7426,199.4581,199.7426,12794.0
2023-04-18 10:10:00,210.53,210.54,209.81,210.23,11542.0,199.6857,199.6952,199.0028,199.4012,11542.0
2023-04-18 10:20:00,210.34,210.48,209.84,210.19,9952.0,199.5055,199.6383,199.0313,199.3632,9952.0
2023-04-18 10:30:00,210.11,210.29,209.9,210.01,18928.0,199.2874,199.4581,199.0882,199.1925,18928.0
2023-04-18 10:40:00,210.03,210.15,209.83,209.83,6612.0,199.2115,199.3253,199.0218,199.0218,6612.0
2023-04-18 10:50:00,209.89,209.89,209.47,209.61,13311.0,199.0787,199.0787,198.6803,198.8131,13311.0
2023-04-18 11:00:00,209.61,209.82,209.42,209.43,7263.0,198.8131,199.0123,198.6329,198.6424,7263.0
2023-04-18 11:10:00,209.36,209.62,209.22,209.56,16114.0,198.576,198.8226,198.4432,198.7657,16114.0
2023-04-18 11:20:00,209.52,209.63,209.1,209.63,8800.0,198.7277,198.8321,198.3294,198.8321,8800.0
2023-04-18 11:30:00,209.63,210.06,209.37,209.43,9011.0,198.8321,199.2399,198.5855,198.6424,9011.0
2023-04-18 11:40:00,209.25,209.63,209.25,209.63,8024.0,198.4717,198.8321,198.4717,198.8321,8024.0
2023-04-18 11:50:00,209.62,209.63,209.34,209.34,7271.0,198.8226,198.8321,198.557,198.557,7271.0
2023-04-18 12:00:00,209.37,209.98,209.32,209.93,8569.0,198.5855,199.1641,198.538,199.1166,8569.0
2023-04-18 12:10:00,210.03,210.16,209.89,210.16,22707.0,199.2115,199.3348,199.0787,199.3348,22707.0
2023-04-18 12:20:00,210.12,210.33,210.02,210.22,9321.0,199.2968,199.496,199.202,199.3917,9321.0
2023-04-18 12:30:00,210.22,210.36,210.17,210.21,8914.0,199.3917,199.5245,199.3443,199.3822,8914.0
2023-04-18 12:40:00,210.2,210.28,210.16,210.23,8774.0,199.3727,199.4486,199.3348,199.4012,8774.0
2023-04-18 12:50:00,210.17,210.23,209.76,209.8,17892.0,199.3443,199.4012,198.9554,198.9933,17892.0
2023-04-18 13:00:00,209.81,210.19,209.7,210.06,9963.0,199.0028,199.3632,198.8985,199.2399,9963.0
2023-04-18 13:10:00,210.1,210.23,209.8,209.83,18315.0,199.2779,199.4012,198.9933,199.0218,18315.0
2023-04-18 13:20:00,209.75,209.91,209.48,209.81,8127.0,198.9459,199.0977,198.6898,199.0028,8127.0
2023-04-18 13:30:00,209.75,209.82,209.45,209.46,5481.0,198.9459,199.0123,198.6614,198.6708,5481.0
2023-04-18 13:40:00,209.49,209.89,209.48,209.81,13748.0,198.6993,199.0787,198.6898,199.0028,13748.0
2023-04-18 13:50:00,209.81,209.97,209.55,209.66,29984.0,199.0028,199.1546,198.7562,198.8605,29984.0
2023-04-18 14:00:00,209.71,209.84,209.47,209.61,15133.0,198.908,199.0313,198.6803,198.8131,15133.0
2023-04-18 14:10:00,209.56,209.75,209.2,209.24,11954.0,198.7657,198.9459,198.4242,198.4622,11954.0
2023-04-18 14:20:00,209.22,209.53,209.2,209.53,11065.0,198.4432,198.7372,198.4242,198.7372,11065.0
2023-04-18 14:30:00,209.53,209.78,209.42,209.63,11196.0,198.7372,198.9744,198.6329,198.8321,11196.0
2023-04-18 14:40:00,209.62,209.64,209.17,209.43,29289.0,198.8226,198.8416,198.3958,198.6424,29289.0
2023-04-18 14:50:00,209.43,209.69,209.28,209.69,13440.0,198.6424,198.889,198.5001,198.889,13440.0
2023-04-18 15:00:00,209.69,210.05,209.63,209.9,15729.0,198.889,199.2304,198.8321,199.0882,15729.0
2023-04-18 15:10:00,209.93,209.98,209.52,209.58,9889.0,199.1166,199.1641,198.7277,198.7847,9889.0
2023-04-18 15:20:00,209.58,209.81,209.37,209.63,16900.0,198.7847,199.0028,198.5855,198.8321,16900.0
2023-04-18 15:30:00,209.62,209.63,209.33,209.48,21206.0,198.8226,198.8321,198.5475,198.6898,21206.0
2023-04-18 15:40:00,209.57,209.87,209.51,209.83,40923.0,198.7752,199.0597,198.7183,199.0218,40923.0
2023-04-18 15:50:00,209.85,209.94,209.55,209.59,157694.0,199.0407,199.1261,198.7562,198.7941,157694.0
2023-04-19 09:30:00,208.55,209.65,208.53,209.38,14587.0,197.8077,198.851,197.7887,198.595,14587.0
2023-04-19 09:40:00,209.26,209.5,208.98,209.03,5334.0,198.4811,198.7088,198.2156,198.263,5334.0
2023-04-19 09:50:00,209.23,209.51,209.05,209.28,5311.0,198.4527,198.7183,198.282,198.5001,5311.0
2023-04-19 10:00:00,209.02,209.06,208.45,208.83,4879.0,198.2535,198.2914,197.7129,198.0733,4879.0
2023-04-19 10:10:00,208.94,209.31,208.85,209.05,19452.0,198.1776,198.5286,198.0923,198.282,19452.0
2023-04-19 10:20:00,209.03,209.6,209.03,209.36,8516.0,198.263,198.8036,198.263,198.576,8516.0
2023-04-19 10:30:00,209.32,209.34,209.09,209.25,2231.0,198.538,198.557,198.3199,198.4717,2231.0
2023-04-19 10:40:00,209.14,209.63,208.96,208.96,4445.0,198.3673,198.8321,198.1966,198.1966,4445.0
2023-04-19 10:50:00,208.95,209.41,208.95,209.23,6117.0,198.1871,198.6234,198.1871,198.4527,6117.0
2023-04-19 11:00:00,209.18,209.4,209.0,209.19,9499.0,198.4053,198.6139,198.2345,198.4147,9499.0
2023-04-19 11:10:00,209.21,209.42,209.17,209.31,7014.0,198.4337,198.6329,198.3958,198.5286,7014.0
2023-04-19 11:20:00,209.27,209.39,209.02,209.25,6859.0,198.4906,198.6044,198.2535,198.4717,6859.0
2023-04-19 11:30:00,209.25,209.28,209.02,209.15,10357.0,198.4717,198.5001,198.2535,198.3768,10357.0
2023-04-19 11:40:00,209.17,209.39,208.89,209.39,29594.0,198.3958,198.6044,198.1302,198.6044,29594.0
2023-04-19 11:50:00,209.34,209.39,209.09,209.23,11452.0,198.557,198.6044,198.3199,198.4527,11452.0
2023-04-19 12:00:00,209.2,209.22,208.99,209.06,10217.0,198.4242,198.4432,198.225,198.2914,10217.0
2023-04-19 12:10:00,209.06,209.14,208.96,209.04,5580.0,198.2914,198.3673,198.1966,198.2725,5580.0
2023-04-19 12:20:00,208.98,209.14,208.95,209.08,7725.0,198.2156,198.3673,198.1871,198.3104,7725.0
2023-04-19 12:30:00,209.17,209.23,209.07,209.07,4524.0,198.3958,198.4527,198.3009,198.3009,4524.0
2023-04-19 12:40:00,209.13,209.24,209.02,209.08,11196.0,198.3578,198.4622,198.2535,198.3104,11196.0
2023-04-19 12:50:00,209.09,209.39,209.07,209.37,28060.0,198.3199,198.6044,198.3009,198.5855,28060.0
2023-04-19 13:00:00,209.45,209.82,209.44,209.75,3953.0,198.6614,199.0123,198.6519,198.9459,3953.0
2023-04-19 13:10:00,209.83,210.02,209.65,209.66,9395.0,199.0218,199.202,198.851,198.8605,9395.0
2023-04-19 13:20:00,209.58,209.81,209.48,209.76,4879.0,198.7847,199.0028,198.6898,198.9554,4879.0
2023-04-19 13:30:00,209.83,209.92,209.63,209.78,5235.0,199.0218,199.1071,198.8321,198.9744,5235.0
2023-04-19 13:40:00,209.78,209.87,209.74,209.81,3350.0,198.9744,199.0597,198.9364,199.0028,3350.0
2023-04-19 13:50:00,209.86,210.3,209.86,210.19,9464.0,199.0502,199.4676,199.0502,199.3632,9464.0
2023-04-19 14:00:00,210.28,210.48,210.02,210.15,8086.0,199.4486,199.6383,199.202,199.3253,8086.0
2023-04-19 14:10:00,210.18,210.25,210.04,210.22,6769.0,199.3537,199.4201,199.221,199.3917,6769.0
2023-04-19 14:20:00,210.24,210.44,210.15,210.39,10233.0,199.4107,199.6004,199.3253,199.5529,10233.0
2023-04-19 14:30:00,210.39,210.42,210.25,210.33,10089.0,199.5529,199.5814,199.4201,199.496,10089.0
2023-04-19 14:40:00,210.33,210.35,210.1,210.35,9803.0,199.496,199.515,199.2779,199.515,9803.0
2023-04-19 14:50:00,210.35,210.35,210.07,210.1,10621.0,199.515,199.515,199.2494,199.2779,10621.0
2023-04-19 15:00:00,210.07,210.1,209.65,209.7,13663.0,199.2494,199.2779,198.851,198.8985,13663.0
2023-04-19 15:10:00,209.65,209.92,209.53,209.55,12681.0,198.851,199.1071,198.7372,198.7562,12681.0
2023-04-19 15:20:00,209.55,209.72,209.5,209.53,15860.0,198.7562,198.9174,198.7088,198.7372,15860.0
2023-04-19 15:30:00,209.5,209.67,209.37,209.44,17655.0,198.7088,198.87,198.5855,198.6519,17655.0
2023-04-19 15:40:00,209.46,209.69,209.12,209.23,56144.0,198.6708,198.889,198.3483,198.4527,56144.0
2023-04-19 15:50:00,209.21,209.89,209.16,209.86,117497.0,198.4337,199.0787,198.3863,199.0502,117497.0
2023-04-20 09:30:00,209.91,211.78,209.91,211.78,14632.0,199.0977,200.8713,199.0977,200.8713,14632.0
2023-04-20 09:40:00,211.83,212.91,211.67,212.79,17885.0,200.9188,201.9431,200.767,201.8293,17885.0
2023-04-20 09:50:00,212.49,212.74,211.91,212.68,16567.0,201.5448,201.7819,200.9946,201.725,16567.0
2023-04-20 10:00:00,212.65,212.74,211.54,211.54,8400.0,201.6965,201.7819,200.6437,200.6437,8400.0
2023-04-20 10:10:00,211.51,212.01,210.57,210.58,10618.0,200.6152,201.0895,199.7237,199.7331,10618.0
2023-04-20 10:20:00,210.72,211.3,210.72,211.3,11001.0,199.8659,200.4161,199.8659,200.4161,11001.0
2023-04-20 10:30:00,211.09,211.49,210.98,211.46,9290.0,200.2169,200.5963,200.1125,200.5678,9290.0
2023-04-20 10:40:00,211.49,212.3,211.49,212.25,9573.0,200.5963,201.3645,200.5963,201.3171,9573.0
2023-04-20 10:50:00,212.24,212.31,211.5,211.89,13899.0,201.3076,201.374,200.6058,200.9757,13899.0
2023-04-20 11:00:00,211.87,212.37,211.87,212.37,11260.0,200.9567,201.4309,200.9567,201.4309,11260.0
2023-04-20 11:10:00,212.5,212.57,212.13,212.36,6918.0,201.5542,201.6206,201.2033,201.4215,6918.0
2023-04-20 11:20:00,212.27,212.3,211.86,212.3,5252.0,201.3361,201.3645,200.9472,201.3645,5252.0
2023-04-20 11:30:00,212.27,212.78,212.19,212.46,5922.0,201.3361,201.8198,201.2602,201.5163,5922.0
2023-04-20 11:40:00,212.53,213.25,212.42,213.09,28747.0,201.5827,202.2656,201.4784,202.1139,28747.0
2023-04-20 11:50:00,213.05,213.12,212.69,212.81,7882.0,202.0759,202.1423,201.7345,201.8483,7882.0
2023-04-20 12:00:00,212.87,212.94,212.49,212.52,8528.0,201.9052,201.9716,201.5448,201.5732,8528.0
2023-04-20 12:10:00,212.67,212.82,212.56,212.74,6233.0,201.7155,201.8578,201.6112,201.7819,6233.0
2023-04-20 12:20:00,212.76,212.77,212.45,212.57,8142.0,201.8009,201.8103,201.5068,201.6206,8142.0
2023-04-20 12:30:00,212.48,213.09,212.45,212.84,6846.0,201.5353,202.1139,201.5068,201.8767,6846.0
2023-04-20 12:40:00,212.87,212.92,212.48,212.53,6171.0,201.9052,201.9526,201.5353,201.5827,6171.0
2023-04-20 12:50:00,212.53,212.68,212.5,212.65,6828.0,201.5827,201.725,201.5542,201.6965,6828.0
2023-04-20 13:00:00,212.75,212.75,212.48,212.57,5711.0,201.7914,201.7914,201.5353,201.6206,5711.0
2023-04-20 13:10:00,212.56,212.61,212.33,212.33,4506.0,201.6112,201.6586,201.393,201.393,4506.0
2023-04-20 13:20:00,212.49,212.81,212.38,212.76,5492.0,201.5448,201.8483,201.4404,201.8009,5492.0
2023-04-20 13:30:00,212.79,213.12,212.78,212.87,11881.0,201.8293,202.1423,201.8198,201.9052,11881.0
2023-04-20 13:40:00,212.84,213.1,212.75,213.04,14278.0,201.8767,202.1233,201.7914,202.0664,14278.0
2023-04-20 13:50:00,213.06,213.35,213.04,213.3,8744.0,202.0854,202.3605,202.0664,202.313,8744.0
2023-04-20 14:00:00,213.28,213.29,212.69,213.06,20480.0,202.2941,202.3036,201.7345,202.0854,20480.0
2023-04-20 14:10:00,213.0,213.18,212.54,212.56,12886.0,202.0285,202.1992,201.5922,201.6112,12886.0
2023-04-20 14:20:00,212.56,212.57,212.32,212.36,10831.0,201.6112,201.6206,201.3835,201.4215,10831.0
2023-04-20 14:30:00,212.34,212.35,211.96,212.09,18704.0,201.4025,201.412,201.0421,201.1654,18704.0
2023-04-20 14:40:00,212.09,212.37,212.03,212.26,12870.0,201.1654,201.4309,201.1085,201.3266,12870.0
2023-04-20 14:50:00,212.26,212.37,212.14,212.17,12548.0,201.3266,201.4309,201.2128,201.2412,12548.0
2023-04-20 15:00:00,212.15,212.29,212.07,212.12,18379.0,201.2223,201.3551,201.1464,201.1938,18379.0
2023-04-20 15:10:00,212.11,212.19,211.62,211.67,18673.0,201.1843,201.2602,200.7196,200.767,18673.0
2023-04-20 15:20:00,211.63,211.84,211.57,211.61,14689.0,200.7291,200.9282,200.6722,200.7101,14689.0
2023-04-20 15:30:00,211.66,211.9,211.55,211.74,22441.0,200.7575,200.9852,200.6532,200.8334,22441.0
2023-04-20 15:40:00,211.69,211.7,211.02,211.22,24290.0,200.786,200.7955,200.1505,200.3402,24290.0
2023-04-20 15:50:00,211.23,211.95,211.1,211.9,79184.0,200.3497,201.0326,200.2264,200.9852,79184.0
2023-04-21 09:30:00,212.55,215.18,212.32,212.32,87490.0,201.6017,204.0962,201.3835,201.3835,87490.0
2023-04-21 09:40:00,212.5,213.06,212.27,212.84,18671.0,201.5542,202.0854,201.3361,201.8767,18671.0
2023-04-21 09:50:00,212.83,213.47,212.6,213.34,15593.0,201.8672,202.4743,201.6491,202.351,15593.0
2023-04-21 10:00:00,213.27,213.33,212.34,212.34,14108.0,202.2846,202.3415,201.4025,201.4025,14108.0
2023-04-21 10:10:00,212.36,212.59,212.17,212.52,11554.0,201.4215,201.6396,201.2412,201.5732,11554.0
2023-04-21 10:20:00,212.64,212.93,212.31,212.66,11496.0,201.687,201.9621,201.374,201.706,11496.0
2023-04-21 10:30:00,212.67,212.94,212.61,212.76,9811.0,201.7155,201.9716,201.6586,201.8009,9811.0
2023-04-21 10:40:00,212.74,212.99,211.66,212.14,13499.0,201.7819,202.019,200.7575,201.2128,13499.0
2023-04-21 10:50:00,212.17,212.35,211.73,212.24,11915.0,201.2412,201.412,200.8239,201.3076,11915.0
2023-04-21 11:00:00,212.15,212.75,211.94,212.63,6063.0,201.2223,201.7914,201.0231,201.6776,6063.0
2023-04-21 11:10:00,212.66,212.94,212.53,212.86,12093.0,201.706,201.9716,201.5827,201.8957,12093.0
2023-04-21 11:20:00,212.86,213.07,212.5,212.58,9896.0,201.8957,202.0949,201.5542,201.6301,9896.0
2023-04-21 11:30:00,212.59,212.8,212.38,212.52,8565.0,201.6396,201.8388,201.4404,201.5732,8565.0
2023-04-21 11:40:00,212.52,212.9,212.33,212.33,8574.0,201.5732,201.9336,201.393,201.393,8574.0
2023-04-21 11:50:00,212.19,212.82,212.14,212.71,6142.0,201.2602,201.8578,201.2128,201.7534,6142.0
2023-04-21 12:00:00,212.73,212.97,212.35,212.37,11133.0,201.7724,202.0,201.412,201.4309,11133.0
2023-04-21 12:10:00,212.41,212.49,212.16,212.35,9883.0,201.4689,201.5448,201.2318,201.412,9883.0
2023-04-21 12:20:00,212.33,212.35,211.9,211.99,7399.0,201.393,201.412,200.9852,201.0705,7399.0
2023-04-21 12:30:00,212.05,212.12,211.54,211.79,27263.0,201.1274,201.1938,200.6437,200.8808,27263.0
2023-04-21 12:40:00,211.74,211.81,211.43,211.62,14118.0,200.8334,200.8998,200.5394,200.7196,14118.0
2023-04-21 12:50:00,211.62,212.12,211.57,212.12,5422.0,200.7196,201.1938,200.6722,201.1938,5422.0
2023-04-21 13:00:00,212.2,212.52,212.17,212.2,12759.0,201.2697,201.5732,201.2412,201.2697,12759.0
2023-04-21 13:10:00,212.28,212.3,212.08,212.26,11125.0,201.3456,201.3645,201.1559,201.3266,11125.0
2023-04-21 13:20:00,212.26,212.87,212.19,212.39,9295.0,201.3266,201.9052,201.2602,201.4499,9295.0
2023-04-21 13:30:00,212.38,212.53,212.27,212.34,10121.0,201.4404,201.5827,201.3361,201.4025,10121.0
2023-04-21 13:40:00,212.29,212.69,212.29,212.65,10539.0,201.3551,201.7345,201.3551,201.6965,10539.0
2023-04-21 13:50:00,212.65,213.0,212.54,212.91,14778.0,201.6965,202.0285,201.5922,201.9431,14778.0
2023-04-21 14:00:00,212.97,213.16,212.77,212.81,8512.0,202.0,202.1803,201.8103,201.8483,8512.0
2023-04-21 14:10:00,212.77,212.93,212.62,212.63,10009.0,201.8103,201.9621,201.6681,201.6776,10009.0
2023-04-21 14:20:00,212.66,212.72,212.38,212.42,13870.0,201.706,201.7629,201.4404,201.4784,13870.0
2023-04-21 14:30:00,212.34,212.38,212.03,212.1,12447.0,201.4025,201.4404,201.1085,201.1749,12447.0
2023-04-21 14:40:00,212.16,212.17,211.9,212.02,9670.0,201.2318,201.2412,200.9852,201.099,9670.0
2023-04-21 14:50:00,211.95,212.39,211.88,212.39,11632.0,201.0326,201.4499,200.9662,201.4499,11632.0
2023-04-21 15:00:00,212.29,212.36,211.84,212.0,13249.0,201.3551,201.4215,200.9282,201.08,13249.0
2023-04-21 15:10:00,212.02,212.02,211.75,211.75,7816.0,201.099,201.099,200.8429,200.8429,7816.0
2023-04-21 15:20:00,211.71,211.9,211.7,211.9,13368.0,200.8049,200.9852,200.7955,200.9852,13368.0
2023-04-21 15:30:00,211.88,212.01,211.73,211.93,25593.0,200.9662,201.0895,200.8239,201.0136,25593.0
2023-04-21 15:40:00,211.95,212.27,211.8,212.16,39130.0,201.0326,201.3361,200.8903,201.2318,39130.0
2023-04-21 15:50:00,212.6,212.61,211.59,211.62,313705.0,201.6491,201.6586,200.6911,200.7196,313705.0
2023-04-24 09:30:00,211.34,211.85,211.07,211.27,14896.0,200.454,200.9377,200.1979,200.3876,14896.0
2023-04-24 09:40:00,211.22,211.59,210.96,211.59,4621.0,200.3402,200.6911,200.0936,200.6911,4621.0
2023-04-24 09:50:00,211.59,211.88,211.44,211.87,4800.0,200.6911,200.9662,200.5488,200.9567,4800.0
2023-04-24 10:00:00,211.88,212.32,211.69,212.32,15564.0,200.9662,201.3835,200.786,201.3835,15564.0
2023-04-24 10:10:00,212.32,212.64,212.21,212.53,6797.0,201.3835,201.687,201.2792,201.5827,6797.0
2023-04-24 10:20:00,212.47,212.86,212.3,212.71,5336.0,201.5258,201.8957,201.3645,201.7534,5336.0
2023-04-24 10:30:00,212.74,213.01,212.54,212.65,6504.0,201.7819,202.038,201.5922,201.6965,6504.0
2023-04-24 10:40:00,212.68,212.83,212.45,212.45,4893.0,201.725,201.8672,201.5068,201.5068,4893.0
2023-04-24 10:50:00,212.37,212.44,212.15,212.25,6296.0,201.4309,201.4973,201.2223,201.3171,6296.0
2023-04-24 11:00:00,212.15,212.21,211.62,211.68,12541.0,201.2223,201.2792,200.7196,200.7765,12541.0
2023-04-24 11:10:00,211.63,211.75,211.31,211.38,6427.0,200.7291,200.8429,200.4255,200.4919,6427.0
2023-04-24 11:20:00,211.42,211.57,211.17,211.26,14566.0,200.5299,200.6722,200.2928,200.3781,14566.0
2023-04-24 11:30:00,211.25,211.6,211.19,211.41,10234.0,200.3686,200.7006,200.3117,200.5204,10234.0
2023-04-24 11:40:00,211.44,211.44,211.17,211.32,8945.0,200.5488,200.5488,200.2928,200.435,8945.0
2023-04-24 11:50:00,211.32,211.38,210.99,211.12,12342.0,200.435,200.4919,200.122,200.2453,12342.0
2023-04-24 12:00:00,211.11,211.2,211.01,211.08,7547.0,200.2358,200.3212,200.141,200.2074,7547.0
2023-04-24 12:10:00,211.09,211.49,211.08,211.47,6268.0,200.2169,200.5963,200.2074,200.5773,6268.0
2023-04-24 12:20:00,211.52,211.93,211.51,211.78,5294.0,200.6247,201.0136,200.6152,200.8713,5294.0
2023-04-24 12:30:00,211.8,211.95,211.57,211.74,6555.0,200.8903,201.0326,200.6722,200.8334,6555.0
2023-04-24 12:40:00,211.7,211.7,211.36,211.44,5582.0,200.7955,200.7955,200.473,200.5488,5582.0
2023-04-24 12:50:00,211.44,211.75,211.42,211.74,7244.0,200.5488,200.8429,200.5299,200.8334,7244.0
2023-04-24 13:00:00,211.73,211.85,211.69,211.85,6910.0,200.8239,200.9377,200.786,200.9377,6910.0
2023-04-24 13:10:00,211.84,211.84,211.57,211.59,5435.0,200.9282,200.9282,200.6722,200.6911,5435.0
2023-04-24 13:20:00,211.6,211.8,211.6,211.67,5241.0,200.7006,200.8903,200.7006,200.767,5241.0
2023-04-24 13:30:00,211.67,211.94,211.67,211.87,14972.0,200.767,201.0231,200.767,200.9567,14972.0
2023-04-24 13:40:00,211.88,211.99,211.85,211.91,5808.0,200.9662,201.0705,200.9377,200.9946,5808.0
2023-04-24 13:50:00,211.97,212.0,211.75,211.87,5154.0,201.0515,201.08,200.8429,200.9567,5154.0
2023-04-24 14:00:00,211.85,211.98,211.55,211.56,5448.0,200.9377,201.061,200.6532,200.6627,5448.0
2023-04-24 14:10:00,211.56,211.72,211.45,211.46,8743.0,200.6627,200.8144,200.5583,200.5678,8743.0
2023-04-24 14:20:00,211.52,211.61,211.4,211.57,5133.0,200.6247,200.7101,200.5109,200.6722,5133.0
2023-04-24 14:30:00,211.65,211.84,211.54,211.6,5532.0,200.748,200.9282,200.6437,200.7006,5532.0
2023-04-24 14:40:00,211.54,211.69,211.54,211.63,4869.0,200.6437,200.786,200.6437,200.7291,4869.0
2023-04-24 14:50:00,211.67,211.75,211.58,211.71,5349.0,200.767,200.8429,200.6816,200.8049,5349.0
2023-04-24 15:00:00,211.77,211.95,211.71,211.92,7804.0,200.8618,201.0326,200.8049,201.0041,7804.0
2023-04-24 15:10:00,211.86,212.24,211.85,212.03,7450.0,200.9472,201.3076,200.9377,201.1085,7450.0
2023-04-24 15:20:00,212.04,212.19,211.77,211.81,9047.0,201.1179,201.2602,200.8618,200.8998,9047.0
2023-04-24 15:30:00,211.78,211.79,211.23,211.29,13896.0,200.8713,200.8808,200.3497,200.4066,13896.0
2023-04-24 15:40:00,211.29,211.61,211.17,211.58,17824.0,200.4066,200.7101,200.2928,200.6816,17824.0
2023-04-24 15:50:00,211.54,211.98,211.3,211.96,85964.0,200.6437,201.061,200.4161,201.0421,85964.0
2023-04-25 09:30:00,210.0,210.19,207.7,207.7,18821.0,199.183,199.3632,197.0015,197.0015,18821.0
2023-04-25 09:40:00,207.75,207.77,206.69,207.3,7022.0,197.0489,197.0679,196.0435,196.6221,7022.0
2023-04-25 09:50:00,207.16,207.44,206.67,206.99,15351.0,196.4893,196.7549,196.0245,196.3281,15351.0
2023-04-25 10:00:00,207.01,207.9,207.01,207.44,9560.0,196.347,197.1912,196.347,196.7549,9560.0
2023-04-25 10:10:00,207.42,207.74,206.46,207.74,10582.0,196.7359,197.0394,195.8254,197.0394,10582.0
2023-04-25 10:20:00,207.76,208.09,207.1,207.23,12625.0,197.0584,197.3714,196.4324,196.5557,12625.0
2023-04-25 10:30:00,207.08,207.26,206.93,207.09,13327.0,196.4134,196.5842,196.2712,196.4229,13327.0
2023-04-25 10:40:00,207.09,207.62,207.07,207.59,12534.0,196.4229,196.9256,196.4039,196.8972,12534.0
2023-04-25 10:50:00,207.71,208.38,207.58,208.37,11628.0,197.011,197.6465,196.8877,197.637,11628.0
2023-04-25 11:00:00,208.31,208.43,208.08,208.2,5339.0,197.5801,197.6939,197.3619,197.4757,5339.0
2023-04-25 11:10:00,208.24,208.43,208.19,208.4,6695.0,197.5137,197.6939,197.4663,197.6654,6695.0
2023-04-25 11:20:00,208.4,208.48,208.05,208.13,4578.0,197.6654,197.7413,197.3335,197.4093,4578.0
2023-04-25 11:30:00,208.05,208.05,207.35,207.68,9694.0,197.3335,197.3335,196.6695,196.9825,9694.0
2023-04-25 11:40:00,207.68,208.05,207.63,207.98,5501.0,196.9825,197.3335,196.9351,197.2671,5501.0
2023-04-25 11:50:00,207.98,207.98,207.71,207.84,4747.0,197.2671,197.2671,197.011,197.1343,4747.0
2023-04-25 12:00:00,207.85,208.09,207.72,208.06,4651.0,197.1438,197.3714,197.0205,197.3429,4651.0
2023-04-25 12:10:00,208.11,208.64,208.08,208.3,18296.0,197.3904,197.8931,197.3619,197.5706,18296.0
2023-04-25 12:20:00,208.34,208.53,208.19,208.23,10166.0,197.6085,197.7887,197.4663,197.5042,10166.0
2023-04-25 12:30:00,208.22,208.41,208.14,208.28,4239.0,197.4947,197.6749,197.4188,197.5516,4239.0
2023-04-25 12:40:00,208.31,208.42,208.11,208.15,3754.0,197.5801,197.6844,197.3904,197.4283,3754.0
2023-04-25 12:50:00,208.2,208.21,207.85,207.9,4775.0,197.4757,197.4852,197.1438,197.1912,4775.0
2023-04-25 13:00:00,207.84,208.21,207.83,207.86,5740.0,197.1343,197.4852,197.1248,197.1533,5740.0
2023-04-25 13:10:00,207.83,207.86,206.94,207.05,13050.0,197.1248,197.1533,196.2806,196.385,13050.0
2023-04-25 13:20:00,207.06,207.15,206.87,207.14,10912.0,196.3945,196.4798,196.2142,196.4703,10912.0
2023-04-25 13:30:00,207.07,207.16,206.91,207.02,6126.0,196.4039,196.4893,196.2522,196.3565,6126.0
2023-04-25 13:40:00,206.97,207.12,206.9,206.93,9299.0,196.3091,196.4514,196.2427,196.2712,9299.0
2023-04-25 13:50:00,207.02,207.06,206.83,206.83,9875.0,196.3565,196.3945,196.1763,196.1763,9875.0
2023-04-25 14:00:00,206.88,206.98,206.51,206.55,15065.0,196.2237,196.3186,195.8728,195.9107,15065.0
2023-04-25 14:10:00,206.63,206.75,206.39,206.39,13192.0,195.9866,196.1004,195.759,195.759,13192.0
2023-04-25 14:20:00,206.47,206.7,206.41,206.67,7827.0,195.8348,196.053,195.7779,196.0245,7827.0
2023-04-25 14:30:00,206.61,206.72,206.5,206.67,10423.0,195.9676,196.072,195.8633,196.0245,10423.0
2023-04-25 14:40:00,206.71,206.81,206.53,206.65,13501.0,196.0625,196.1573,195.8918,196.0056,13501.0
2023-04-25 14:50:00,206.71,206.71,206.24,206.3,9780.0,196.0625,196.0625,195.6167,195.6736,9780.0
2023-04-25 15:00:00,206.28,206.72,206.18,206.61,16822.0,195.6546,196.072,195.5598,195.9676,16822.0
2023-04-25 15:10:00,206.61,206.64,206.44,206.61,26559.0,195.9676,195.9961,195.8064,195.9676,26559.0
2023-04-25 15:20:00,206.56,206.76,206.42,206.44,29494.0,195.9202,196.1099,195.7874,195.8064,29494.0
2023-04-25 15:30:00,206.45,206.57,206.17,206.27,49349.0,195.8159,195.9297,195.5503,195.6452,49349.0
2023-04-25 15:40:00,206.28,207.26,206.26,207.25,49506.0,195.6546,196.5842,195.6357,196.5747,49506.0
2023-04-25 15:50:00,207.26,207.3,206.67,207.08,148220.0,196.5842,196.6221,196.0245,196.4134,148220.0
2023-04-26 09:30:00,205.0,207.75,205.0,205.45,38099.0,194.4406,197.0489,194.4406,194.8674,38099.0
2023-04-26 09:40:00,205.53,206.38,204.3,205.3,32423.0,194.9433,195.7495,193.7766,194.7251,32423.0
2023-04-26 09:50:00,205.33,206.05,204.73,204.94,28767.0,194.7536,195.4365,194.1845,194.3837,28767.0
2023-04-26 10:00:00,205.31,205.63,204.76,205.3,21669.0,194.7346,195.0381,194.2129,194.7251,21669.0
2023-04-26 10:10:00,205.36,206.54,205.16,206.03,46671.0,194.782,195.9012,194.5923,195.4175,46671.0
2023-04-26 10:20:00,206.09,206.9,205.56,205.77,40546.0,195.4744,196.2427,194.9717,195.1709,40546.0
2023-04-26 10:30:00,205.78,205.86,204.44,204.55,20280.0,195.1804,195.2563,193.9094,194.0137,20280.0
2023-04-26 10:40:00,204.5,205.0,204.09,204.87,15647.0,193.9663,194.4406,193.5774,194.3173,15647.0
2023-04-26 10:50:00,204.89,204.89,204.31,204.65,14225.0,194.3362,194.3362,193.7861,194.1086,14225.0
2023-04-26 11:00:00,204.63,205.62,204.37,205.5,16409.0,194.0896,195.0286,193.843,194.9148,16409.0
2023-04-26 11:10:00,205.56,205.84,205.51,205.59,17825.0,194.9717,195.2373,194.9243,195.0002,17825.0
2023-04-26 11:20:00,205.67,206.2,205.56,206.18,18727.0,195.0761,195.5788,194.9717,195.5598,18727.0
2023-04-26 11:30:00,206.2,206.37,205.84,205.92,22979.0,195.5788,195.74,195.2373,195.3132,22979.0
2023-04-26 11:40:00,205.9,206.01,205.46,205.46,16112.0,195.2942,195.3985,194.8769,194.8769,16112.0
2023-04-26 11:50:00,205.43,205.43,204.9,205.05,8934.0,194.8484,194.8484,194.3457,194.488,8934.0
2023-04-26 12:00:00,205.25,205.25,204.94,204.99,4224.0,194.6777,194.6777,194.3837,194.4311,4224.0
2023-04-26 12:10:00,204.82,204.86,204.24,204.29,4764.0,194.2698,194.3078,193.7197,193.7671,4764.0
2023-04-26 12:20:00,204.26,204.44,204.26,204.35,4494.0,193.7387,193.9094,193.7387,193.824,4494.0
2023-04-26 12:30:00,204.35,204.69,204.27,204.65,15860.0,193.824,194.1465,193.7482,194.1086,15860.0
2023-04-26 12:40:00,204.63,204.77,204.4,204.58,9073.0,194.0896,194.2224,193.8715,194.0422,9073.0
2023-04-26 12:50:00,204.57,204.87,204.57,204.78,9420.0,194.0327,194.3173,194.0327,194.2319,9420.0
2023-04-26 13:00:00,204.77,205.23,204.69,205.01,10038.0,194.2224,194.6587,194.1465,194.4501,10038.0
2023-04-26 13:10:00,205.01,205.04,204.54,204.6,15678.0,194.4501,194.4785,194.0043,194.0612,15678.0
2023-04-26 13:20:00,204.53,204.6,204.08,204.24,15353.0,193.9948,194.0612,193.568,193.7197,15353.0
2023-04-26 13:30:00,204.2,204.2,203.62,203.64,7964.0,193.6818,193.6818,193.1317,193.1506,7964.0
2023-04-26 13:40:00,203.64,203.8,203.17,203.17,6133.0,193.1506,193.3024,192.7048,192.7048,6133.0
2023-04-26 13:50:00,202.95,202.97,202.6,202.65,12615.0,192.4962,192.5151,192.1642,192.2116,12615.0
2023-04-26 14:00:00,202.65,202.82,202.22,202.36,8168.0,192.2116,192.3729,191.8038,191.9366,8168.0
2023-04-26 14:10:00,202.31,202.66,202.27,202.63,18914.0,191.8891,192.2211,191.8512,192.1926,18914.0
2023-04-26 14:20:00,202.63,202.82,202.42,202.82,15963.0,192.1926,192.3729,191.9935,192.3729,15963.0
2023-04-26 14:30:00,202.78,202.83,202.16,202.39,14751.0,192.3349,192.3823,191.7469,191.965,14751.0
2023-04-26 14:40:00,202.39,202.39,201.93,202.03,14749.0,191.965,191.965,191.5287,191.6236,14749.0
2023-04-26 14:50:00,201.99,202.08,201.68,201.74,34372.0,191.5856,191.671,191.2916,191.3485,34372.0
2023-04-26 15:00:00,201.69,201.84,201.07,201.62,20640.0,191.3011,191.4433,190.713,191.2347,20640.0
2023-04-26 15:10:00,201.72,201.81,200.86,200.86,14476.0,191.3295,191.4149,190.5138,190.5138,14476.0
2023-04-26 15:20:00,200.87,200.87,200.44,200.46,23583.0,190.5233,190.5233,190.1155,190.1344,23583.0
2023-04-26 15:30:00,200.46,200.82,200.43,200.58,40529.0,190.1344,190.4759,190.106,190.2482,40529.0
2023-04-26 15:40:00,200.63,200.95,200.44,200.57,48725.0,190.2957,190.5992,190.1155,190.2388,48725.0
2023-04-26 15:50:00,200.5,201.45,200.28,201.05,130990.0,190.1724,191.0734,189.9637,190.694,130990.0
2023-04-27 09:30:00,200.9,201.99,200.42,201.36,21809.0,190.5518,191.5856,190.0965,190.9881,21809.0
2023-04-27 09:40:00,201.12,201.41,200.75,201.14,6831.0,190.7604,191.0355,190.4095,190.7794,6831.0
2023-04-27 09:50:00,200.91,201.03,200.32,200.97,8492.0,190.5612,190.6751,190.0016,190.6182,8492.0
2023-04-27 10:00:00,200.63,200.65,199.54,199.85,25004.0,190.2957,190.3146,189.2618,189.5558,25004.0
2023-04-27 10:10:00,199.92,200.49,199.8,200.0,6452.0,189.6222,190.1629,189.5084,189.6981,6452.0
2023-04-27 10:20:00,200.08,200.12,199.03,199.08,20633.0,189.774,189.8119,188.7781,188.8255,20633.0
2023-04-27 10:30:00,199.08,199.17,198.72,198.91,25728.0,188.8255,188.9109,188.484,188.6643,25728.0
2023-04-27 10:40:00,198.82,199.01,198.18,198.53,15862.0,188.5789,188.7591,187.9719,188.3038,15862.0
2023-04-27 10:50:00,198.55,198.55,197.85,198.19,21092.0,188.3228,188.3228,187.6589,187.9813,21092.0
2023-04-27 11:00:00,198.23,198.58,197.83,198.55,12445.0,188.0193,188.3513,187.6399,188.3228,12445.0
2023-04-27 11:10:00,198.54,198.83,198.16,198.34,7840.0,188.3133,188.5884,187.9529,188.1236,7840.0
2023-04-27 11:20:00,198.3,199.07,198.3,198.96,9758.0,188.0857,188.816,188.0857,188.7117,9758.0
2023-04-27 11:30:00,198.93,199.15,198.67,198.79,8319.0,188.6832,188.8919,188.4366,188.5504,8319.0
2023-04-27 11:40:00,198.75,199.15,198.59,199.14,8572.0,188.5125,188.8919,188.3607,188.8824,8572.0
2023-04-27 11:50:00,199.14,200.04,199.14,200.04,14657.0,188.8824,189.7361,188.8824,189.7361,14657.0
2023-04-27 12:00:00,200.27,200.77,200.23,200.67,8931.0,189.9542,190.4285,189.9163,190.3336,8931.0
2023-04-27 12:10:00,200.72,200.78,200.5,200.64,8942.0,190.381,190.4379,190.1724,190.3051,8942.0
2023-04-27 12:20:00,200.72,200.8,200.62,200.69,8557.0,190.381,190.4569,190.2862,190.3526,8557.0
2023-04-27 12:30:00,200.76,201.12,200.74,200.99,5181.0,190.419,190.7604,190.4,190.6371,5181.0
2023-04-27 12:40:00,200.92,201.27,200.56,201.27,6080.0,190.5707,190.9027,190.2293,190.9027,6080.0
2023-04-27 12:50:00,201.29,201.48,201.08,201.08,6032.0,190.9217,191.1019,190.7225,190.7225,6032.0
2023-04-27 13:00:00,201.11,201.24,201.0,201.17,4230.0,190.7509,190.8742,190.6466,190.8078,4230.0
2023-04-27 13:10:00,201.13,201.24,200.99,201.0,3471.0,190.7699,190.8742,190.6371,190.6466,3471.0
2023-04-27 13:20:00,200.95,201.1,200.68,200.75,6319.0,190.5992,190.7415,190.3431,190.4095,6319.0
2023-04-27 13:30:00,200.7,201.25,200.7,201.03,20465.0,190.3621,190.8837,190.3621,190.6751,20465.0
2023-04-27 13:40:00,201.06,201.18,200.87,200.87,9794.0,190.7035,190.8173,190.5233,190.5233,9794.0
2023-04-27 13:50:00,200.86,200.99,200.33,200.34,22864.0,190.5138,190.6371,190.0111,190.0206,22864.0
2023-04-27 14:00:00,200.26,200.35,200.18,200.26,13356.0,189.9447,190.0301,189.8688,189.9447,13356.0
2023-04-27 14:10:00,200.33,200.75,200.33,200.61,33346.0,190.0111,190.4095,190.0111,190.2767,33346.0
2023-04-27 14:20:00,200.63,200.63,200.33,200.61,40226.0,190.2957,190.2957,190.0111,190.2767,40226.0
2023-04-27 14:30:00,200.63,201.0,200.49,201.0,36205.0,190.2957,190.6466,190.1629,190.6466,36205.0
2023-04-27 14:40:00,201.0,201.0,200.62,200.81,14790.0,190.6466,190.6466,190.2862,190.4664,14790.0
2023-04-27 14:50:00,200.87,201.46,200.85,201.46,11364.0,190.5233,191.0829,190.5043,191.0829,11364.0
2023-04-27 15:00:00,201.55,201.68,201.51,201.54,7880.0,191.1683,191.2916,191.1303,191.1588,7880.0
2023-04-27 15:10:00,201.54,201.66,201.19,201.62,20055.0,191.1588,191.2726,190.8268,191.2347,20055.0
2023-04-27 15:20:00,201.65,201.65,201.0,201.03,6236.0,191.2631,191.2631,190.6466,190.6751,6236.0
2023-04-27 15:30:00,201.03,201.21,200.94,201.03,15745.0,190.6751,190.8458,190.5897,190.6751,15745.0
2023-04-27 15:40:00,201.0,201.32,200.9,200.97,21729.0,190.6466,190.9501,190.5518,190.6182,21729.0
2023-04-27 15:50:00,200.93,201.02,200.63,200.79,154294.0,190.5802,190.6656,190.2957,190.4474,154294.0
2023-04-28 09:30:00,199.64,204.75,199.54,204.75,31777.0,189.3567,194.2034,189.2618,194.2034,31777.0
2023-04-28 09:40:00,204.56,205.7,204.18,204.89,34859.0,194.0232,195.1045,193.6628,194.3362,34859.0
2023-04-28 09:50:00,204.49,204.56,203.74,203.9,10793.0,193.9568,194.0232,193.2455,193.3972,10793.0
2023-04-28 10:00:00,203.74,204.19,203.74,204.12,4527.0,193.2455,193.6723,193.2455,193.6059,4527.0
2023-04-28 10:10:00,204.07,204.19,203.17,203.2,7940.0,193.5585,193.6723,192.7048,192.7333,7940.0
2023-04-28 10:20:00,203.2,203.32,202.73,202.89,14357.0,192.7333,192.8471,192.2875,192.4393,14357.0
2023-04-28 10:30:00,202.88,202.93,201.49,201.9,33463.0,192.4298,192.4772,191.1114,191.5002,33463.0
2023-04-28 10:40:00,201.81,202.79,201.76,202.7,16376.0,191.4149,192.3444,191.3675,192.259,16376.0
2023-04-28 10:50:00,202.64,202.89,201.47,201.64,14000.0,192.2021,192.4393,191.0924,191.2536,14000.0
2023-04-28 11:00:00,201.52,202.5,201.37,202.43,16638.0,191.1398,192.0693,190.9975,192.0029,16638.0
2023-04-28 11:10:00,202.6,203.77,202.52,203.77,7874.0,192.1642,193.2739,192.0883,193.2739,7874.0
2023-04-28 11:20:00,203.87,204.01,203.6,203.95,7612.0,193.3688,193.5016,193.1127,193.4447,7612.0
2023-04-28 11:30:00,204.03,204.21,203.92,204.11,3983.0,193.5205,193.6913,193.4162,193.5964,3983.0
2023-04-28 11:40:00,204.01,204.2,203.81,204.15,5720.0,193.5016,193.6818,193.3119,193.6344,5720.0
2023-04-28 11:50:00,204.2,204.55,204.19,204.39,6009.0,193.6818,194.0137,193.6723,193.862,6009.0
2023-04-28 12:00:00,204.45,204.48,204.18,204.45,7324.0,193.9189,193.9474,193.6628,193.9189,7324.0
2023-04-28 12:10:00,204.49,204.62,204.44,204.54,4410.0,193.9568,194.0801,193.9094,194.0043,4410.0
2023-04-28 12:20:00,204.44,204.78,204.35,204.65,7051.0,193.9094,194.2319,193.824,194.1086,7051.0
2023-04-28 12:30:00,204.7,204.7,204.24,204.24,4227.0,194.156,194.156,193.7197,193.7197,4227.0
2023-04-28 12:40:00,204.34,204.51,204.2,204.34,4200.0,193.8146,193.9758,193.6818,193.8146,4200.0
2023-04-28 12:50:00,204.42,204.78,204.4,204.78,4417.0,193.8904,194.2319,193.8715,194.2319,4417.0
2023-04-28 13:00:00,204.85,204.85,204.47,204.49,9237.0,194.2983,194.2983,193.9379,193.9568,9237.0
2023-04-28 13:10:00,204.45,204.55,204.24,204.32,8372.0,193.9189,194.0137,193.7197,193.7956,8372.0
2023-04-28 13:20:00,204.32,204.5,204.25,204.34,8536.0,193.7956,193.9663,193.7292,193.8146,8536.0
2023-04-28 13:30:00,204.38,204.38,203.84,203.95,4081.0,193.8525,193.8525,193.3403,193.4447,4081.0
2023-04-28 13:40:00,203.95,203.95,203.35,203.5,5996.0,193.4447,193.4447,192.8756,193.0178,5996.0
2023-04-28 13:50:00,203.45,203.45,202.87,202.97,8569.0,192.9704,192.9704,192.4203,192.5151,8569.0
2023-04-28 14:00:00,202.95,203.08,202.61,202.62,14476.0,192.4962,192.6195,192.1737,192.1832,14476.0
2023-04-28 14:10:00,202.48,202.57,202.08,202.55,13222.0,192.0504,192.1357,191.671,192.1168,13222.0
2023-04-28 14:20:00,202.55,202.63,202.38,202.55,4367.0,192.1168,192.1926,191.9555,192.1168,4367.0
2023-04-28 14:30:00,202.49,202.49,201.86,202.07,8364.0,192.0599,192.0599,191.4623,191.6615,8364.0
2023-04-28 14:40:00,202.06,202.37,201.92,201.92,6555.0,191.652,191.946,191.5192,191.5192,6555.0
2023-04-28 14:50:00,201.97,202.28,201.96,202.17,3004.0,191.5666,191.8607,191.5572,191.7563,3004.0
2023-04-28 15:00:00,202.32,202.57,202.32,202.56,4269.0,191.8986,192.1357,191.8986,192.1263,4269.0
2023-04-28 15:10:00,202.47,202.65,202.39,202.61,6733.0,192.0409,192.2116,191.965,192.1737,6733.0
2023-04-28 15:20:00,202.55,202.55,202.32,202.37,6111.0,192.1168,192.1168,191.8986,191.946,6111.0
2023-04-28 15:30:00,202.37,202.6,202.32,202.52,11347.0,191.946,192.1642,191.8986,192.0883,11347.0
2023-04-28 15:40:00,202.5,202.58,202.31,202.53,35688.0,192.0693,192.1452,191.8891,192.0978,35688.0
2023-04-28 15:50:00,202.49,203.06,202.33,202.99,122032.0,192.0599,192.6005,191.9081,192.5341,122032.0
2023-05-01 09:30:00,203.17,205.85,203.17,205.83,39969.0,192.7048,195.2468,192.7048,195.2278,39969.0
2023-05-01 09:40:00,205.78,206.13,205.45,205.72,8860.0,195.1804,195.5124,194.8674,195.1235,8860.0
2023-05-01 09:50:00,205.59,205.6,204.77,204.78,4067.0,195.0002,195.0097,194.2224,194.2319,4067.0
2023-05-01 10:00:00,204.45,204.7,204.16,204.53,18382.0,193.9189,194.156,193.6438,193.9948,18382.0
2023-05-01 10:10:00,204.64,205.21,204.62,205.18,20495.0,194.0991,194.6398,194.0801,194.6113,20495.0
2023-05-01 10:20:00,205.35,205.45,204.92,204.92,19363.0,194.7725,194.8674,194.3647,194.3647,19363.0
2023-05-01 10:30:00,204.97,205.22,204.75,205.22,14523.0,194.4121,194.6492,194.2034,194.6492,14523.0
2023-05-01 10:40:00,205.24,206.17,204.89,205.85,32167.0,194.6682,195.5503,194.3362,195.2468,32167.0
2023-05-01 10:50:00,205.79,206.43,205.7,206.3,19470.0,195.1899,195.7969,195.1045,195.6736,19470.0
2023-05-01 11:00:00,206.38,206.55,205.95,206.28,28580.0,195.7495,195.9107,195.3416,195.6546,28580.0
2023-05-01 11:10:00,206.3,206.79,206.3,206.56,17635.0,195.6736,196.1384,195.6736,195.9202,17635.0
2023-05-01 11:20:00,206.5,206.97,206.26,206.96,10672.0,195.8633,196.3091,195.6357,196.2996,10672.0
2023-05-01 11:30:00,206.88,207.35,206.75,207.31,28580.0,196.2237,196.6695,196.1004,196.6316,28580.0
2023-05-01 11:40:00,207.34,207.91,207.21,207.91,25129.0,196.66,197.2007,196.5367,197.2007,25129.0
2023-05-01 11:50:00,207.87,207.99,207.64,207.81,20124.0,197.1627,197.2766,196.9446,197.1058,20124.0
2023-05-01 12:00:00,207.81,208.66,207.8,208.65,22734.0,197.1058,197.912,197.0963,197.9026,22734.0
2023-05-01 12:10:00,208.64,208.64,208.24,208.63,32603.0,197.8931,197.8931,197.5137,197.8836,32603.0
2023-05-01 12:20:00,208.56,208.83,208.41,208.54,20022.0,197.8172,198.0733,197.6749,197.7982,20022.0
2023-05-01 12:30:00,208.48,209.15,208.48,208.94,18361.0,197.7413,198.3768,197.7413,198.1776,18361.0
2023-05-01 12:40:00,208.94,209.03,208.74,208.87,26093.0,198.1776,198.263,197.9879,198.1112,26093.0
2023-05-01 12:50:00,208.84,209.06,208.68,208.86,11523.0,198.0828,198.2914,197.931,198.1017,11523.0
2023-05-01 13:00:00,208.78,208.86,208.31,208.8,30278.0,198.0259,198.1017,197.5801,198.0448,30278.0
2023-05-01 13:10:00,208.82,208.82,208.61,208.65,23905.0,198.0638,198.0638,197.8646,197.9026,23905.0
2023-05-01 13:20:00,208.59,208.77,208.5,208.65,25848.0,197.8456,198.0164,197.7603,197.9026,25848.0
2023-05-01 13:30:00,208.69,208.71,208.32,208.37,24178.0,197.9405,197.9595,197.5896,197.637,24178.0
2023-05-01 13:40:00,208.42,208.66,208.41,208.5,11558.0,197.6844,197.912,197.6749,197.7603,11558.0
2023-05-01 13:50:00,208.5,208.88,208.5,208.88,33814.0,197.7603,198.1207,197.7603,198.1207,33814.0
2023-05-01 14:00:00,208.82,208.92,208.64,208.68,8902.0,198.0638,198.1587,197.8931,197.931,8902.0
2023-05-01 14:10:00,208.68,208.8,208.59,208.65,25498.0,197.931,198.0448,197.8456,197.9026,25498.0
2023-05-01 14:20:00,208.71,208.73,208.58,208.6,3901.0,197.9595,197.9784,197.8362,197.8551,3901.0
2023-05-01 14:30:00,208.6,208.6,207.88,208.3,16264.0,197.8551,197.8551,197.1722,197.5706,16264.0
2023-05-01 14:40:00,208.34,208.55,208.29,208.42,16086.0,197.6085,197.8077,197.5611,197.6844,16086.0
2023-05-01 14:50:00,208.37,208.45,208.2,208.44,10205.0,197.637,197.7129,197.4757,197.7034,10205.0
2023-05-01 15:00:00,208.48,208.72,208.47,208.65,38199.0,197.7413,197.969,197.7318,197.9026,38199.0
2023-05-01 15:10:00,208.63,208.81,208.56,208.7,17181.0,197.8836,198.0543,197.8172,197.95,17181.0
2023-05-01 15:20:00,208.74,208.82,208.49,208.78,31473.0,197.9879,198.0638,197.7508,198.0259,31473.0
2023-05-01 15:30:00,208.74,208.92,208.61,208.76,36531.0,197.9879,198.1587,197.8646,198.0069,36531.0
2023-05-01 15:40:00,208.67,209.2,208.54,208.98,37136.0,197.9215,198.4242,197.7982,198.2156,37136.0
2023-05-01 15:50:00,208.98,209.08,208.6,208.6,157812.0,198.2156,198.3104,197.8551,197.8551,157812.0
2023-05-02 09:30:00,207.42,208.29,206.1,207.13,31200.0,196.7359,197.5611,195.4839,196.4609,31200.0
2023-05-02 09:40:00,207.13,207.13,204.9,204.97,10757.0,196.4609,196.4609,194.3457,194.4121,10757.0
2023-05-02 09:50:00,204.77,205.01,204.27,205.01,18974.0,194.2224,194.4501,193.7482,194.4501,18974.0
2023-05-02 10:00:00,205.0,205.01,203.94,204.2,17237.0,194.4406,194.4501,193.4352,193.6818,17237.0
2023-05-02 10:10:00,204.22,204.65,204.03,204.51,29055.0,193.7007,194.1086,193.5205,193.9758,29055.0
2023-05-02 10:20:00,204.46,204.46,204.0,204.27,42755.0,193.9284,193.9284,193.4921,193.7482,42755.0
2023-05-02 10:30:00,204.32,204.56,203.88,204.28,21938.0,193.7956,194.0232,193.3783,193.7577,21938.0
2023-05-02 10:40:00,204.45,204.74,203.62,203.75,23683.0,193.9189,194.194,193.1317,193.255,23683.0
2023-05-02 10:50:00,203.77,203.83,203.1,203.1,15785.0,193.2739,193.3308,192.6384,192.6384,15785.0
2023-05-02 11:00:00,203.1,203.15,202.39,202.85,15804.0,192.6384,192.6859,191.965,192.4013,15804.0
2023-05-02 11:10:00,202.81,203.32,202.81,203.03,27741.0,192.3634,192.8471,192.3634,192.572,27741.0
2023-05-02 11:20:00,203.11,203.5,203.04,203.31,20252.0,192.6479,193.0178,192.5815,192.8376,20252.0
2023-05-02 11:30:00,203.37,203.72,203.13,203.66,28395.0,192.8945,193.2265,192.6669,193.1696,28395.0
2023-05-02 11:40:00,203.77,204.61,203.69,204.54,19249.0,193.2739,194.0707,193.198,194.0043,19249.0
2023-05-02 11:50:00,204.52,204.74,204.08,204.63,15592.0,193.9853,194.194,193.568,194.0896,15592.0
2023-05-02 12:00:00,204.73,205.0,204.37,204.96,16232.0,194.1845,194.4406,193.843,194.4026,16232.0
2023-05-02 12:10:00,204.95,205.11,204.64,205.11,32039.0,194.3931,194.5449,194.0991,194.5449,32039.0
2023-05-02 12:20:00,205.11,205.24,204.85,205.09,10043.0,194.5449,194.6682,194.2983,194.5259,10043.0
2023-05-02 12:30:00,205.09,205.09,204.44,204.46,7588.0,194.5259,194.5259,193.9094,193.9284,7588.0
2023-05-02 12:40:00,204.44,204.44,204.18,204.21,14298.0,193.9094,193.9094,193.6628,193.6913,14298.0
2023-05-02 12:50:00,204.28,204.54,204.04,204.21,6530.0,193.7577,194.0043,193.53,193.6913,6530.0
2023-05-02 13:00:00,204.19,204.67,204.19,204.67,8724.0,193.6723,194.1276,193.6723,194.1276,8724.0
2023-05-02 13:10:00,204.62,204.73,204.42,204.53,7054.0,194.0801,194.1845,193.8904,193.9948,7054.0
2023-05-02 13:20:00,204.53,204.84,204.52,204.71,4263.0,193.9948,194.2888,193.9853,194.1655,4263.0
2023-05-02 13:30:00,204.72,204.88,204.61,204.87,10053.0,194.175,194.3267,194.0707,194.3173,10053.0
2023-05-02 13:40:00,204.9,205.3,204.86,205.28,7959.0,194.3457,194.7251,194.3078,194.7061,7959.0
2023-05-02 13:50:00,205.34,205.72,205.3,205.47,27917.0,194.7631,195.1235,194.7251,194.8864,27917.0
2023-05-02 14:00:00,205.46,205.46,204.31,204.37,16269.0,194.8769,194.8769,193.7861,193.843,16269.0
2023-05-02 14:10:00,204.37,204.37,203.56,203.85,13670.0,193.843,193.843,193.0747,193.3498,13670.0
2023-05-02 14:20:00,203.94,203.94,203.45,203.61,16765.0,193.4352,193.4352,192.9704,193.1222,16765.0
2023-05-02 14:30:00,203.63,203.86,203.45,203.82,9443.0,193.1411,193.3593,192.9704,193.3213,9443.0
2023-05-02 14:40:00,203.81,204.16,203.54,204.14,11798.0,193.3119,193.6438,193.0558,193.6249,11798.0
2023-05-02 14:50:00,204.13,204.51,204.13,204.41,29647.0,193.6154,193.9758,193.6154,193.881,29647.0
2023-05-02 15:00:00,204.38,204.7,204.28,204.59,14887.0,193.8525,194.156,193.7577,194.0517,14887.0
2023-05-02 15:10:00,204.67,205.16,204.67,204.96,36003.0,194.1276,194.5923,194.1276,194.4026,36003.0
2023-05-02 15:20:00,204.88,205.02,204.75,204.75,15780.0,194.3267,194.4595,194.2034,194.2034,15780.0
2023-05-02 15:30:00,204.75,204.85,204.18,204.82,19867.0,194.2034,194.2983,193.6628,194.2698,19867.0
2023-05-02 15:40:00,204.86,205.01,204.27,204.31,37633.0,194.3078,194.4501,193.7482,193.7861,37633.0
2023-05-02 15:50:00,204.33,204.44,203.8,203.9,109440.0,193.8051,193.9094,193.3024,193.3972,109440.0
2023-05-03 09:30:00,204.99,205.39,204.43,204.91,29055.0,194.4311,194.8105,193.8999,194.3552,29055.0
2023-05-03 09:40:00,205.18,205.51,204.75,205.48,18200.0,194.6113,194.9243,194.2034,194.8958,18200.0
2023-05-03 09:50:00,205.4,206.43,205.4,206.3,18946.0,194.82,195.7969,194.82,195.6736,18946.0
2023-05-03 10:00:00,206.3,206.82,206.22,206.58,14157.0,195.6736,196.1668,195.5977,195.9392,14157.0
2023-05-03 10:10:00,206.62,206.79,205.89,206.11,13088.0,195.9771,196.1384,195.2847,195.4934,13088.0
2023-05-03 10:20:00,206.14,206.45,205.97,206.19,8967.0,195.5218,195.8159,195.3606,195.5693,8967.0
2023-05-03 10:30:00,206.27,206.32,205.82,205.83,13497.0,195.6452,195.6926,195.2183,195.2278,13497.0
2023-05-03 10:40:00,205.63,205.69,204.82,205.09,13506.0,195.0381,195.095,194.2698,194.5259,13506.0
2023-05-03 10:50:00,205.11,205.85,205.06,205.83,25882.0,194.5449,195.2468,194.4975,195.2278,25882.0
2023-05-03 11:00:00,205.83,205.96,205.51,205.59,18588.0,195.2278,195.3511,194.9243,195.0002,18588.0
2023-05-03 11:10:00,205.6,205.8,205.23,205.52,18131.0,195.0097,195.1994,194.6587,194.9338,18131.0
2023-05-03 11:20:00,205.46,205.82,205.46,205.51,7419.0,194.8769,195.2183,194.8769,194.9243,7419.0
2023-05-03 11:30:00,205.47,206.01,205.47,205.78,19934.0,194.8864,195.3985,194.8864,195.1804,19934.0
2023-05-03 11:40:00,205.78,205.93,205.59,205.82,6589.0,195.1804,195.3227,195.0002,195.2183,6589.0
2023-05-03 11:50:00,205.82,205.9,205.72,205.82,5937.0,195.2183,195.2942,195.1235,195.2183,5937.0
2023-05-03 12:00:00,205.82,206.08,205.7,206.08,15043.0,195.2183,195.4649,195.1045,195.4649,15043.0
2023-05-03 12:10:00,206.16,206.33,205.68,205.79,13051.0,195.5408,195.7021,195.0855,195.1899,13051.0
2023-05-03 12:20:00,205.84,205.94,205.39,205.69,7648.0,195.2373,195.3321,194.8105,195.095,7648.0
2023-05-03 12:30:00,205.7,205.88,205.5,205.85,11367.0,195.1045,195.2752,194.9148,195.2468,11367.0
2023-05-03 12:40:00,205.84,205.96,205.75,205.81,18100.0,195.2373,195.3511,195.1519,195.2088,18100.0
2023-05-03 12:50:00,205.83,206.21,205.8,206.1,9956.0,195.2278,195.5882,195.1994,195.4839,9956.0
2023-05-03 13:00:00,206.36,206.46,206.27,206.28,2529.0,195.7305,195.8254,195.6452,195.6546,2529.0
2023-05-03 13:10:00,206.21,206.26,205.88,205.88,7505.0,195.5882,195.6357,195.2752,195.2752,7505.0
2023-05-03 13:20:00,205.93,206.19,205.87,206.12,7137.0,195.3227,195.5693,195.2658,195.5029,7137.0
2023-05-03 13:30:00,206.16,206.24,205.93,205.97,8822.0,195.5408,195.6167,195.3227,195.3606,8822.0
2023-05-03 13:40:00,205.87,206.03,205.44,205.57,7356.0,195.2658,195.4175,194.8579,194.9812,7356.0
2023-05-03 13:50:00,205.54,205.7,205.48,205.63,8975.0,194.9528,195.1045,194.8958,195.0381,8975.0
2023-05-03 14:00:00,205.52,206.07,205.21,205.41,10144.0,194.9338,195.4555,194.6398,194.8294,10144.0
2023-05-03 14:10:00,205.34,205.39,204.99,205.16,8827.0,194.7631,194.8105,194.4311,194.5923,8827.0
2023-05-03 14:20:00,205.13,205.64,205.05,205.24,6370.0,194.5639,195.0476,194.488,194.6682,6370.0
2023-05-03 14:30:00,205.18,205.48,204.3,205.34,9366.0,194.6113,194.8958,193.7766,194.7631,9366.0
2023-05-03 14:40:00,205.61,206.09,205.28,205.35,8279.0,195.0191,195.4744,194.7061,194.7725,8279.0
2023-05-03 14:50:00,205.23,205.69,204.73,205.69,10112.0,194.6587,195.095,194.1845,195.095,10112.0
2023-05-03 15:00:00,205.59,205.87,204.66,204.88,10119.0,195.0002,195.2658,194.1181,194.3267,10119.0
2023-05-03 15:10:00,204.84,204.85,204.24,204.44,9291.0,194.2888,194.2983,193.7197,193.9094,9291.0
2023-05-03 15:20:00,204.42,204.75,203.74,204.18,19692.0,193.8904,194.2034,193.2455,193.6628,19692.0
2023-05-03 15:30:00,204.18,204.5,203.94,203.94,29992.0,193.6628,193.9663,193.4352,193.4352,29992.0
2023-05-03 15:40:00,203.76,203.89,203.47,203.47,35364.0,193.2644,193.3877,192.9894,192.9894,35364.0
2023-05-03 15:50:00,203.44,203.49,202.83,202.96,105877.0,192.9609,193.0083,192.3823,192.5056,105877.0
2023-05-04 09:30:00,200.73,202.8,200.73,201.2,12228.0,191.6509,193.6273,191.6509,192.0996,12228.0
2023-05-04 09:40:00,201.15,201.15,199.49,199.8,7868.0,192.0519,192.0519,190.467,190.7629,7868.0
2023-05-04 09:50:00,199.54,201.12,199.54,200.71,15087.0,190.5147,192.0232,190.5147,191.6318,15087.0
2023-05-04 10:00:00,200.59,200.78,200.32,200.61,10492.0,191.5172,191.6986,191.2594,191.5363,10492.0
2023-05-04 10:10:00,200.79,201.52,200.48,200.98,28525.0,191.7082,192.4052,191.4122,191.8896,28525.0
2023-05-04 10:20:00,200.99,201.08,200.56,200.66,9379.0,191.8991,191.9851,191.4886,191.584,9379.0
2023-05-04 10:30:00,200.54,200.97,200.07,200.07,34838.0,191.4695,191.88,191.0207,191.0207,34838.0
2023-05-04 10:40:00,200.21,201.5,200.11,201.08,35145.0,191.1544,192.3861,191.0589,191.9851,35145.0
2023-05-04 10:50:00,200.93,201.5,200.83,200.96,11390.0,191.8418,192.3861,191.7464,191.8705,11390.0
2023-05-04 11:00:00,200.83,202.44,200.83,202.34,13851.0,191.7464,193.2835,191.7464,193.1881,13851.0
2023-05-04 11:10:00,202.25,202.34,201.78,201.83,7088.0,193.1021,193.1881,192.6534,192.7011,7088.0
2023-05-04 11:20:00,201.75,201.91,201.37,201.37,9417.0,192.6247,192.7775,192.2619,192.2619,9417.0
2023-05-04 11:30:00,201.58,201.8,201.32,201.78,14460.0,192.4624,192.6725,192.2142,192.6534,14460.0
2023-05-04 11:40:00,201.87,201.9,201.21,201.21,6984.0,192.7393,192.768,192.1092,192.1092,6984.0
2023-05-04 11:50:00,201.26,201.5,200.58,200.66,7795.0,192.1569,192.3861,191.5077,191.584,7795.0
2023-05-04 12:00:00,200.63,200.95,200.3,200.48,18937.0,191.5554,191.8609,191.2403,191.4122,18937.0
2023-05-04 12:10:00,200.49,201.33,200.2,201.03,19165.0,191.4217,192.2237,191.1449,191.9373,19165.0
2023-05-04 12:20:00,201.05,201.42,200.96,201.42,11992.0,191.9564,192.3097,191.8705,192.3097,11992.0
2023-05-04 12:30:00,201.48,201.48,200.88,201.19,12854.0,192.367,192.367,191.7941,192.0901,12854.0
2023-05-04 12:40:00,201.19,201.39,200.8,201.39,3975.0,192.0901,192.281,191.7177,192.281,3975.0
2023-05-04 12:50:00,201.46,201.78,201.34,201.69,8892.0,192.3479,192.6534,192.2333,192.5675,8892.0
2023-05-04 13:00:00,201.76,201.99,201.49,201.96,5806.0,192.6343,192.8539,192.3765,192.8252,5806.0
2023-05-04 13:10:00,201.84,202.06,201.79,201.99,8771.0,192.7107,192.9207,192.6629,192.8539,8771.0
2023-05-04 13:20:00,201.91,202.46,201.9,202.15,5052.0,192.7775,193.3026,192.768,193.0067,5052.0
2023-05-04 13:30:00,202.12,202.34,202.12,202.23,4822.0,192.978,193.1881,192.978,193.083,4822.0
2023-05-04 13:40:00,202.17,202.29,201.88,201.92,12495.0,193.0258,193.1403,192.7489,192.7871,12495.0
2023-05-04 13:50:00,201.93,202.37,201.64,202.33,25316.0,192.7966,193.2167,192.5197,193.1785,25316.0
2023-05-04 14:00:00,202.4,202.46,202.16,202.27,11260.0,193.2453,193.3026,193.0162,193.1212,11260.0
2023-05-04 14:10:00,202.31,202.55,202.14,202.46,14074.0,193.1594,193.3886,192.9971,193.3026,14074.0
2023-05-04 14:20:00,202.52,202.59,202.19,202.26,27337.0,193.3599,193.4268,193.0448,193.1117,27337.0
2023-05-04 14:30:00,202.18,202.91,202.03,202.69,37453.0,193.0353,193.7323,192.8921,193.5222,37453.0
2023-05-04 14:40:00,202.71,202.77,202.28,202.48,17828.0,193.5413,193.5986,193.1308,193.3217,17828.0
2023-05-04 14:50:00,202.48,203.07,202.44,203.03,10954.0,193.3217,193.885,193.2835,193.8469,10954.0
2023-05-04 15:00:00,203.12,203.72,203.06,203.47,20221.0,193.9328,194.5056,193.8755,194.267,20221.0
2023-05-04 15:10:00,203.5,203.5,202.99,203.11,16795.0,194.2956,194.2956,193.8087,193.9232,16795.0
2023-05-04 15:20:00,203.09,203.55,203.03,203.53,10318.0,193.9041,194.3433,193.8469,194.3242,10318.0
2023-05-04 15:30:00,203.51,203.95,203.45,203.79,26431.0,194.3051,194.7252,194.2479,194.5725,26431.0
2023-05-04 15:40:00,203.81,203.95,203.43,203.82,31021.0,194.5916,194.7252,194.2288,194.6011,31021.0
2023-05-04 15:50:00,203.97,203.97,203.47,203.93,113006.0,194.7443,194.7443,194.267,194.7061,113006.0
2023-05-05 09:30:00,205.51,208.31,205.07,208.03,34663.0,196.2147,198.888,195.7946,198.6207,34663.0
2023-05-05 09:40:00,208.17,209.5,208.17,209.32,28329.0,198.7544,200.0242,198.7544,199.8524,28329.0
2023-05-05 09:50:00,209.2,209.3,208.34,208.47,15987.0,199.7378,199.8333,198.9167,199.0408,15987.0
2023-05-05 10:00:00,208.55,208.66,207.89,208.44,13410.0,199.1172,199.2222,198.487,199.0122,13410.0
2023-05-05 10:10:00,208.31,208.59,207.97,208.3,24951.0,198.888,199.1554,198.5634,198.8785,24951.0
2023-05-05 10:20:00,208.35,208.41,207.84,208.03,12907.0,198.9262,198.9835,198.4393,198.6207,12907.0
2023-05-05 10:30:00,208.08,208.21,207.78,207.88,3847.0,198.6684,198.7926,198.382,198.4775,3847.0
2023-05-05 10:40:00,207.88,208.11,207.44,207.63,11351.0,198.4775,198.6971,198.0574,198.2388,11351.0
2023-05-05 10:50:00,207.63,208.08,207.63,208.01,9076.0,198.2388,198.6684,198.2388,198.6016,9076.0
2023-05-05 11:00:00,207.96,208.33,207.96,208.09,12857.0,198.5539,198.9071,198.5539,198.678,12857.0
2023-05-05 11:10:00,208.09,208.43,208.01,208.25,10594.0,198.678,199.0026,198.6016,198.8307,10594.0
2023-05-05 11:20:00,208.31,208.37,208.02,208.31,12545.0,198.888,198.9453,198.6112,198.888,12545.0
2023-05-05 11:30:00,208.37,208.62,208.09,208.09,29220.0,198.9453,199.184,198.678,198.678,29220.0
2023-05-05 11:40:00,207.99,208.33,207.72,208.33,14665.0,198.5825,198.9071,198.3247,198.9071,14665.0
2023-05-05 11:50:00,208.32,208.55,208.05,208.5,14517.0,198.8976,199.1172,198.6398,199.0694,14517.0
2023-05-05 12:00:00,208.5,208.58,208.38,208.5,16495.0,199.0694,199.1458,198.9549,199.0694,16495.0
2023-05-05 12:10:00,208.47,208.64,208.4,208.54,10757.0,199.0408,199.2031,198.974,199.1076,10757.0
2023-05-05 12:20:00,208.65,208.89,208.62,208.65,5039.0,199.2127,199.4418,199.184,199.2127,5039.0
2023-05-05 12:30:00,208.56,208.68,208.44,208.45,9493.0,199.1267,199.2413,199.0122,199.0217,9493.0
2023-05-05 12:40:00,208.28,208.36,208.05,208.21,14931.0,198.8594,198.9358,198.6398,198.7926,14931.0
2023-05-05 12:50:00,208.23,208.57,208.18,208.56,5811.0,198.8117,199.1363,198.7639,199.1267,5811.0
2023-05-05 13:00:00,208.56,208.78,208.54,208.6,6503.0,199.1267,199.3368,199.1076,199.1649,6503.0
2023-05-05 13:10:00,208.64,209.29,208.51,209.29,17681.0,199.2031,199.8237,199.079,199.8237,17681.0
2023-05-05 13:20:00,209.26,209.34,208.8,209.13,16036.0,199.7951,199.8714,199.3559,199.6709,16036.0
2023-05-05 13:30:00,209.16,209.2,208.92,209.03,11164.0,199.6996,199.7378,199.4704,199.5755,11164.0
2023-05-05 13:40:00,208.98,209.36,208.98,209.19,13953.0,199.5277,199.8905,199.5277,199.7282,13953.0
2023-05-05 13:50:00,209.31,209.34,209.04,209.19,7121.0,199.8428,199.8714,199.585,199.7282,7121.0
2023-05-05 14:00:00,209.18,209.57,209.17,209.55,5977.0,199.7187,200.091,199.7091,200.072,5977.0
2023-05-05 14:10:00,209.55,209.59,209.36,209.43,5036.0,200.072,200.1101,199.8905,199.9574,5036.0
2023-05-05 14:20:00,209.39,209.88,209.35,209.78,10528.0,199.9192,200.387,199.881,200.2915,10528.0
2023-05-05 14:30:00,209.79,210.15,209.78,210.09,6316.0,200.3011,200.6448,200.2915,200.5875,6316.0
2023-05-05 14:40:00,210.14,210.33,210.11,210.33,4444.0,200.6353,200.8167,200.6066,200.8167,4444.0
2023-05-05 14:50:00,210.33,210.75,210.29,210.46,10554.0,200.8167,201.2177,200.7785,200.9408,10554.0
2023-05-05 15:00:00,210.48,210.55,210.27,210.27,7172.0,200.9599,201.0267,200.7594,200.7594,7172.0
2023-05-05 15:10:00,210.27,210.3,209.7,209.82,26703.0,200.7594,200.788,200.2152,200.3297,26703.0
2023-05-05 15:20:00,209.82,209.84,209.31,209.53,24781.0,200.3297,200.3488,199.8428,200.0529,24781.0
2023-05-05 15:30:00,209.53,209.59,209.0,209.23,29421.0,200.0529,200.1101,199.5468,199.7664,29421.0
2023-05-05 15:40:00,209.17,209.45,209.02,209.1,13889.0,199.7091,199.9765,199.5659,199.6423,13889.0
2023-05-05 15:50:00,208.92,209.07,208.54,208.73,91517.0,199.4704,199.6137,199.1076,199.289,91517.0
2023-05-08 09:30:00,209.92,210.97,209.37,209.95,16189.0,200.4252,201.4277,199.9001,200.4539,16189.0
2023-05-08 09:40:00,210.27,210.5,209.9,210.02,24564.0,200.7594,200.979,200.4061,200.5207,24564.0
2023-05-08 09:50:00,209.9,210.43,209.55,210.26,22353.0,200.4061,200.9121,200.072,200.7498,22353.0
2023-05-08 10:00:00,210.28,210.29,209.78,209.83,21224.0,200.7689,200.7785,200.2915,200.3393,21224.0
2023-05-08 10:10:00,209.91,209.98,209.09,209.22,10490.0,200.4157,200.4825,199.6328,199.7569,10490.0
2023-05-08 10:20:00,209.32,209.32,208.66,208.86,4838.0,199.8524,199.8524,199.2222,199.4132,4838.0
2023-05-08 10:30:00,208.94,209.1,208.73,208.8,7649.0,199.4895,199.6423,199.289,199.3559,7649.0
2023-05-08 10:40:00,208.81,209.03,208.55,208.61,4563.0,199.3654,199.5755,199.1172,199.1745,4563.0
2023-05-08 10:50:00,208.54,208.93,208.48,208.81,9469.0,199.1076,199.48,199.0503,199.3654,9469.0
2023-05-08 11:00:00,208.86,208.86,208.62,208.78,5924.0,199.4132,199.4132,199.184,199.3368,5924.0
2023-05-08 11:10:00,208.77,208.77,207.99,207.99,8157.0,199.3272,199.3272,198.5825,198.5825,8157.0
2023-05-08 11:20:00,208.0,208.08,207.87,207.99,8735.0,198.5921,198.6684,198.4679,198.5825,8735.0
2023-05-08 11:30:00,207.91,207.96,207.5,207.56,12904.0,198.5061,198.5539,198.1147,198.172,12904.0
2023-05-08 11:40:00,207.55,208.11,207.39,208.11,12338.0,198.1624,198.6971,198.0096,198.6971,12338.0
2023-05-08 11:50:00,208.12,208.56,208.09,208.3,15797.0,198.7066,199.1267,198.678,198.8785,15797.0
2023-05-08 12:00:00,208.28,208.35,208.06,208.09,7241.0,198.8594,198.9262,198.6493,198.678,7241.0
2023-05-08 12:10:00,208.02,208.26,207.92,208.25,8664.0,198.6112,198.8403,198.5157,198.8307,8664.0
2023-05-08 12:20:00,208.26,208.38,207.94,208.0,13084.0,198.8403,198.9549,198.5348,198.5921,13084.0
2023-05-08 12:30:00,208.03,208.18,207.96,208.1,8912.0,198.6207,198.7639,198.5539,198.6875,8912.0
2023-05-08 12:40:00,208.1,208.1,206.95,207.09,9629.0,198.6875,198.6875,197.5895,197.7232,9629.0
2023-05-08 12:50:00,207.02,207.14,206.73,207.03,5956.0,197.6564,197.771,197.3795,197.6659,5956.0
2023-05-08 13:00:00,207.11,207.24,206.74,207.01,12288.0,197.7423,197.8664,197.389,197.6468,12288.0
2023-05-08 13:10:00,207.03,207.2,206.96,207.2,7497.0,197.6659,197.8282,197.5991,197.8282,7497.0
2023-05-08 13:20:00,207.34,207.45,207.17,207.18,5593.0,197.9619,198.0669,197.7996,197.8091,5593.0
2023-05-08 13:30:00,207.23,207.43,207.07,207.43,4943.0,197.8569,198.0478,197.7041,198.0478,4943.0
2023-05-08 13:40:00,207.58,207.83,207.52,207.77,3720.0,198.1911,198.4297,198.1338,198.3725,3720.0
2023-05-08 13:50:00,207.77,207.77,207.55,207.59,3007.0,198.3725,198.3725,198.1624,198.2006,3007.0
2023-05-08 14:00:00,207.71,207.81,206.81,207.3,10737.0,198.3152,198.4107,197.4559,197.9237,10737.0
2023-05-08 14:10:00,207.21,207.82,207.18,207.75,3197.0,197.8378,198.4202,197.8091,198.3534,3197.0
2023-05-08 14:20:00,207.84,208.2,207.81,208.06,9836.0,198.4393,198.783,198.4107,198.6493,9836.0
2023-05-08 14:30:00,208.13,208.2,207.93,207.94,6460.0,198.7162,198.783,198.5252,198.5348,6460.0
2023-05-08 14:40:00,207.92,208.02,207.63,207.71,5531.0,198.5157,198.6112,198.2388,198.3152,5531.0
2023-05-08 14:50:00,207.78,207.89,207.58,207.58,3950.0,198.382,198.487,198.1911,198.1911,3950.0
2023-05-08 15:00:00,207.55,207.56,207.19,207.19,7972.0,198.1624,198.172,197.8187,197.8187,7972.0
2023-05-08 15:10:00,207.12,207.32,206.98,207.13,12083.0,197.7519,197.9428,197.6182,197.7614,12083.0
2023-05-08 15:20:00,207.14,207.28,207.08,207.08,7935.0,197.771,197.9046,197.7137,197.7137,7935.0
2023-05-08 15:30:00,207.1,207.39,207.1,207.19,20092.0,197.7328,198.0096,197.7328,197.8187,20092.0
2023-05-08 15:40:00,207.22,207.4,207.21,207.25,20445.0,197.8473,198.0192,197.8378,197.876,20445.0
2023-05-08 15:50:00,207.22,207.87,206.98,207.13,160671.0,197.8473,198.4679,197.6182,197.7614,160671.0
2023-05-09 09:30:00,206.32,206.32,204.72,205.3,12219.0,196.988,196.988,195.4604,196.0142,12219.0
2023-05-09 09:40:00,205.32,206.02,205.32,205.75,3511.0,196.0333,196.7016,196.0333,196.4438,3511.0
2023-05-09 09:50:00,205.78,205.78,205.07,205.34,6796.0,196.4725,196.4725,195.7946,196.0524,6796.0
2023-05-09 10:00:00,205.26,205.35,204.66,204.89,6210.0,195.976,196.0619,195.4031,195.6227,6210.0
2023-05-09 10:10:00,204.86,205.6,204.69,205.59,9274.0,195.5941,196.3006,195.4318,196.2911,9274.0
2023-05-09 10:20:00,205.69,206.28,205.5,206.28,8961.0,196.3865,196.9499,196.2051,196.9499,8961.0
2023-05-09 10:30:00,206.19,206.31,205.9,206.29,20245.0,196.8639,196.9785,196.587,196.9594,20245.0
2023-05-09 10:40:00,206.24,206.96,206.24,206.96,16535.0,196.9117,197.5991,196.9117,197.5991,16535.0
2023-05-09 10:50:00,206.85,207.43,206.84,207.42,6802.0,197.4941,198.0478,197.4845,198.0383,6802.0
2023-05-09 11:00:00,207.46,207.65,207.18,207.65,9550.0,198.0765,198.2579,197.8091,198.2579,9550.0
2023-05-09 11:10:00,207.67,208.18,207.51,208.14,9659.0,198.277,198.7639,198.1242,198.7257,9659.0
2023-05-09 11:20:00,208.02,208.17,207.89,208.14,9296.0,198.6112,198.7544,198.487,198.7257,9296.0
2023-05-09 11:30:00,208.15,208.69,208.15,208.39,13380.0,198.7353,199.2508,198.7353,198.9644,13380.0
2023-05-09 11:40:00,208.34,208.41,208.25,208.25,11888.0,198.9167,198.9835,198.8307,198.8307,11888.0
2023-05-09 11:50:00,208.19,208.49,207.86,207.9,9162.0,198.7735,199.0599,198.4584,198.4966,9162.0
2023-05-09 12:00:00,207.83,208.03,207.72,207.83,7967.0,198.4297,198.6207,198.3247,198.4297,7967.0
2023-05-09 12:10:00,207.74,207.9,207.66,207.9,10705.0,198.3438,198.4966,198.2674,198.4966,10705.0
2023-05-09 12:20:00,207.86,208.14,207.81,208.14,6734.0,198.4584,198.7257,198.4107,198.7257,6734.0
2023-05-09 12:30:00,208.15,208.34,207.98,208.01,10979.0,198.7353,198.9167,198.573,198.6016,10979.0
2023-05-09 12:40:00,208.05,208.41,208.0,208.22,10695.0,198.6398,198.9835,198.5921,198.8021,10695.0
2023-05-09 12:50:00,208.23,208.76,208.23,208.66,10639.0,198.8117,199.3177,198.8117,199.2222,10639.0
2023-05-09 13:00:00,208.7,208.71,208.45,208.48,9435.0,199.2604,199.2699,199.0217,199.0503,9435.0
2023-05-09 13:10:00,208.5,208.7,208.47,208.61,10697.0,199.0694,199.2604,199.0408,199.1745,10697.0
2023-05-09 13:20:00,208.63,208.75,208.27,208.28,10047.0,199.1936,199.3081,198.8498,198.8594,10047.0
2023-05-09 13:30:00,208.23,208.26,207.89,207.89,6386.0,198.8117,198.8403,198.487,198.487,6386.0
2023-05-09 13:40:00,207.96,208.24,207.87,208.18,3787.0,198.5539,198.8212,198.4679,198.7639,3787.0
2023-05-09 13:50:00,208.2,208.68,208.12,208.68,6086.0,198.783,199.2413,198.7066,199.2413,6086.0
2023-05-09 14:00:00,208.7,208.75,208.45,208.56,8644.0,199.2604,199.3081,199.0217,199.1267,8644.0
2023-05-09 14:10:00,208.52,208.79,208.47,208.68,7013.0,199.0885,199.3463,199.0408,199.2413,7013.0
2023-05-09 14:20:00,208.7,208.75,208.41,208.46,5294.0,199.2604,199.3081,198.9835,199.0313,5294.0
2023-05-09 14:30:00,208.47,208.81,208.45,208.69,15290.0,199.0408,199.3654,199.0217,199.2508,15290.0
2023-05-09 14:40:00,208.68,208.89,208.67,208.86,7566.0,199.2413,199.4418,199.2318,199.4132,7566.0
2023-05-09 14:50:00,208.84,208.85,208.53,208.78,8534.0,199.3941,199.4036,199.0981,199.3368,8534.0
2023-05-09 15:00:00,208.76,208.94,208.71,208.74,9226.0,199.3177,199.4895,199.2699,199.2986,9226.0
2023-05-09 15:10:00,208.74,208.79,208.54,208.54,7813.0,199.2986,199.3463,199.1076,199.1076,7813.0
2023-05-09 15:20:00,208.54,208.81,208.44,208.81,8929.0,199.1076,199.3654,199.0122,199.3654,8929.0
2023-05-09 15:30:00,208.8,208.82,208.6,208.78,9590.0,199.3559,199.375,199.1649,199.3368,9590.0
2023-05-09 15:40:00,208.78,208.87,208.51,208.77,27211.0,199.3368,199.4227,199.079,199.3272,27211.0
2023-05-09 15:50:00,208.85,208.91,208.17,208.4,139471.0,199.4036,199.4609,198.7544,198.974,139471.0
2023-05-10 09:30:00,209.79,210.48,209.54,210.05,12018.0,200.3011,200.9599,200.0624,200.5493,12018.0
2023-05-10 09:40:00,210.04,210.04,208.19,208.36,14058.0,200.5398,200.5398,198.7735,198.9358,14058.0
2023-05-10 09:50:00,208.51,209.5,208.38,209.5,26262.0,199.079,200.0242,198.9549,200.0242,26262.0
2023-05-10 10:00:00,209.56,209.87,209.28,209.66,9162.0,200.0815,200.3775,199.8142,200.177,9162.0
2023-05-10 10:10:00,209.65,209.82,208.83,208.93,30957.0,200.1674,200.3297,199.3845,199.48,30957.0
2023-05-10 10:20:00,209.0,209.37,208.76,208.77,23550.0,199.5468,199.9001,199.3177,199.3272,23550.0
2023-05-10 10:30:00,208.78,208.94,208.21,208.27,4369.0,199.3368,199.4895,198.7926,198.8498,4369.0
2023-05-10 10:40:00,208.4,208.64,207.64,208.38,4043.0,198.974,199.2031,198.2483,198.9549,4043.0
2023-05-10 10:50:00,208.13,208.81,207.98,208.7,5087.0,198.7162,199.3654,198.573,199.2604,5087.0
2023-05-10 11:00:00,208.89,209.16,208.82,209.1,6154.0,199.4418,199.6996,199.375,199.6423,6154.0
2023-05-10 11:10:00,209.1,209.13,208.96,209.0,2296.0,199.6423,199.6709,199.5086,199.5468,2296.0
2023-05-10 11:20:00,209.11,209.28,208.94,208.94,2407.0,199.6519,199.8142,199.4895,199.4895,2407.0
2023-05-10 11:30:00,208.97,209.28,208.78,208.9,29447.0,199.5182,199.8142,199.3368,199.4513,29447.0
2023-05-10 11:40:00,208.98,209.44,208.98,209.06,7664.0,199.5277,199.9669,199.5277,199.6041,7664.0
2023-05-10 11:50:00,209.08,209.14,208.6,208.71,12177.0,199.6232,199.6805,199.1649,199.2699,12177.0
2023-05-10 12:00:00,208.74,208.75,208.09,208.14,6613.0,199.2986,199.3081,198.678,198.7257,6613.0
2023-05-10 12:10:00,208.13,208.21,207.98,208.1,6715.0,198.7162,198.7926,198.573,198.6875,6715.0
2023-05-10 12:20:00,207.98,208.08,207.53,207.67,19114.0,198.573,198.6684,198.1433,198.277,19114.0
2023-05-10 12:30:00,207.7,207.7,206.95,207.06,15985.0,198.3056,198.3056,197.5895,197.6946,15985.0
2023-05-10 12:40:00,207.13,207.13,206.84,206.96,6937.0,197.7614,197.7614,197.4845,197.5991,6937.0
2023-05-10 12:50:00,206.88,207.0,206.46,206.54,5224.0,197.5227,197.6373,197.1217,197.1981,5224.0
2023-05-10 13:00:00,206.4,206.52,206.01,206.3,21348.0,197.0644,197.179,196.6921,196.9689,21348.0
2023-05-10 13:10:00,206.33,206.48,206.05,206.3,4878.0,196.9976,197.1408,196.7303,196.9689,4878.0
2023-05-10 13:20:00,206.31,206.47,206.02,206.21,6113.0,196.9785,197.1313,196.7016,196.883,6113.0
2023-05-10 13:30:00,206.15,206.58,206.14,206.43,7203.0,196.8257,197.2363,196.8162,197.0931,7203.0
2023-05-10 13:40:00,206.43,206.61,206.39,206.54,5011.0,197.0931,197.2649,197.0549,197.1981,5011.0
2023-05-10 13:50:00,206.57,206.86,206.46,206.76,5368.0,197.2267,197.5036,197.1217,197.4081,5368.0
2023-05-10 14:00:00,206.83,207.06,206.83,206.86,4271.0,197.475,197.6946,197.475,197.5036,4271.0
2023-05-10 14:10:00,206.9,207.36,206.8,207.25,7767.0,197.5418,197.981,197.4463,197.876,7767.0
2023-05-10 14:20:00,207.33,207.34,206.88,207.27,6450.0,197.9524,197.9619,197.5227,197.8951,6450.0
2023-05-10 14:30:00,207.35,207.47,207.27,207.43,6448.0,197.9715,198.086,197.8951,198.0478,6448.0
2023-05-10 14:40:00,207.39,207.65,207.3,207.3,9595.0,198.0096,198.2579,197.9237,197.9237,9595.0
2023-05-10 14:50:00,207.25,207.37,207.15,207.37,16031.0,197.876,197.9906,197.7805,197.9906,16031.0
2023-05-10 15:00:00,207.35,207.81,207.3,207.71,14399.0,197.9715,198.4107,197.9237,198.3152,14399.0
2023-05-10 15:10:00,207.75,207.89,207.65,207.87,12456.0,198.3534,198.487,198.2579,198.4679,12456.0
2023-05-10 15:20:00,207.89,208.58,207.85,208.36,15836.0,198.487,199.1458,198.4488,198.9358,15836.0
2023-05-10 15:30:00,208.34,208.94,208.3,208.88,23218.0,198.9167,199.4895,198.8785,199.4323,23218.0
2023-05-10 15:40:00,208.89,209.1,208.65,208.68,37945.0,199.4418,199.6423,199.2127,199.2413,37945.0
2023-05-10 15:50:00,208.59,208.7,208.21,208.37,110101.0,199.1554,199.2604,198.7926,198.9453,110101.0
2023-05-11 09:30:00,209.27,210.23,209.19,209.94,42684.0,199.8046,200.7212,199.7282,200.4443,42684.0
2023-05-11 09:40:00,210.1,211.31,210.09,210.09,15317.0,200.5971,201.7523,200.5875,200.5875,15317.0
2023-05-11 09:50:00,210.08,210.33,209.82,209.83,19540.0,200.578,200.8167,200.3297,200.3393,19540.0
2023-05-11 10:00:00,209.79,209.95,208.69,208.81,40187.0,200.3011,200.4539,199.2508,199.3654,40187.0
2023-05-11 10:10:00,208.91,208.93,207.53,207.53,15211.0,199.4609,199.48,198.1433,198.1433,15211.0
2023-05-11 10:20:00,207.19,207.94,207.05,207.85,26973.0,197.8187,198.5348,197.685,198.4488,26973.0
2023-05-11 10:30:00,208.07,208.91,207.85,208.9,18719.0,198.6589,199.4609,198.4488,199.4513,18719.0
2023-05-11 10:40:00,208.88,209.44,208.65,209.31,13512.0,199.4323,199.9669,199.2127,199.8428,13512.0
2023-05-11 10:50:00,209.3,209.86,208.9,209.46,20437.0,199.8333,200.3679,199.4513,199.986,20437.0
2023-05-11 11:00:00,209.46,209.64,208.99,209.01,10818.0,199.986,200.1579,199.5373,199.5564,10818.0
2023-05-11 11:10:00,208.77,209.0,208.68,208.81,7603.0,199.3272,199.5468,199.2413,199.3654,7603.0
2023-05-11 11:20:00,208.93,209.04,208.67,208.95,10005.0,199.48,199.585,199.2318,199.4991,10005.0
2023-05-11 11:30:00,208.98,209.25,208.98,209.08,6623.0,199.5277,199.7855,199.5277,199.6232,6623.0
2023-05-11 11:40:00,209.12,209.58,209.12,209.34,9801.0,199.6614,200.1006,199.6614,199.8714,9801.0
2023-05-11 11:50:00,209.16,209.41,208.98,209.04,2976.0,199.6996,199.9383,199.5277,199.585,2976.0
2023-05-11 12:00:00,209.11,209.25,208.82,209.13,4585.0,199.6519,199.7855,199.375,199.6709,4585.0
2023-05-11 12:10:00,209.1,209.1,208.74,208.95,9969.0,199.6423,199.6423,199.2986,199.4991,9969.0
2023-05-11 12:20:00,208.98,209.35,208.97,209.21,6709.0,199.5277,199.881,199.5182,199.7473,6709.0
2023-05-11 12:30:00,209.19,209.54,209.13,209.37,7981.0,199.7282,200.0624,199.6709,199.9001,7981.0
2023-05-11 12:40:00,209.31,209.57,209.25,209.45,9368.0,199.8428,200.091,199.7855,199.9765,9368.0
2023-05-11 12:50:00,209.3,209.65,209.25,209.59,22663.0,199.8333,200.1674,199.7855,200.1101,22663.0
2023-05-11 13:00:00,209.63,209.74,209.46,209.63,6191.0,200.1483,200.2534,199.986,200.1483,6191.0
2023-05-11 13:10:00,209.54,209.62,209.33,209.52,6773.0,200.0624,200.1388,199.8619,200.0433,6773.0
2023-05-11 13:20:00,209.57,209.57,209.15,209.41,10117.0,200.091,200.091,199.69,199.9383,10117.0
2023-05-11 13:30:00,209.38,209.61,209.22,209.58,10571.0,199.9096,200.1292,199.7569,200.1006,10571.0
2023-05-11 13:40:00,209.63,209.63,209.1,209.14,20012.0,200.1483,200.1483,199.6423,199.6805,20012.0
2023-05-11 13:50:00,209.14,209.54,209.01,209.54,9514.0,199.6805,200.0624,199.5564,200.0624,9514.0
2023-05-11 14:00:00,209.57,209.61,209.38,209.54,5839.0,200.091,200.1292,199.9096,200.0624,5839.0
2023-05-11 14:10:00,209.59,209.6,209.4,209.4,6923.0,200.1101,200.1197,199.9287,199.9287,6923.0
2023-05-11 14:20:00,209.33,209.87,209.32,209.8,10861.0,199.8619,200.3775,199.8524,200.3106,10861.0
2023-05-11 14:30:00,209.87,210.04,209.79,209.87,7969.0,200.3775,200.5398,200.3011,200.3775,7969.0
2023-05-11 14:40:00,209.93,210.15,209.91,210.06,8533.0,200.4348,200.6448,200.4157,200.5589,8533.0
2023-05-11 14:50:00,210.05,210.11,209.71,210.05,13057.0,200.5493,200.6066,200.2247,200.5493,13057.0
2023-05-11 15:00:00,210.1,210.27,209.9,210.21,7327.0,200.5971,200.7594,200.4061,200.7021,7327.0
2023-05-11 15:10:00,210.25,210.34,210.19,210.32,10655.0,200.7403,200.8262,200.683,200.8071,10655.0
2023-05-11 15:20:00,210.31,210.53,210.26,210.44,25716.0,200.7976,201.0076,200.7498,200.9217,25716.0
2023-05-11 15:30:00,210.42,210.47,210.18,210.27,30761.0,200.9026,200.9503,200.6735,200.7594,30761.0
2023-05-11 15:40:00,210.28,210.5,210.25,210.39,30979.0,200.7689,200.979,200.7403,200.874,30979.0
2023-05-11 15:50:00,210.36,210.71,210.24,210.25,118299.0,200.8453,201.1795,200.7307,200.7403,118299.0
2023-05-12 09:30:00,211.41,211.41,209.93,210.46,20907.0,201.8478,201.8478,200.4348,200.9408,20907.0
2023-05-12 09:40:00,210.43,210.85,210.33,210.61,16198.0,200.9121,201.3132,200.8167,201.084,16198.0
2023-05-12 09:50:00,210.82,211.22,210.68,210.83,3350.0,201.2845,201.6664,201.1508,201.2941,3350.0
2023-05-12 10:00:00,210.64,211.05,210.39,210.94,15277.0,201.1126,201.5041,200.874,201.3991,15277.0
2023-05-12 10:10:00,211.02,211.07,210.63,210.86,5794.0,201.4755,201.5232,201.1031,201.3227,5794.0
2023-05-12 10:20:00,210.92,211.1,210.74,210.8,8229.0,201.38,201.5518,201.2081,201.2654,8229.0
2023-05-12 10:30:00,210.76,211.04,210.65,210.9,13458.0,201.2272,201.4946,201.1222,201.3609,13458.0
2023-05-12 10:40:00,210.98,211.23,210.87,211.01,11659.0,201.4373,201.676,201.3322,201.4659,11659.0
2023-05-12 10:50:00,211.03,211.21,210.6,211.19,13603.0,201.485,201.6569,201.0745,201.6378,13603.0
2023-05-12 11:00:00,211.19,211.79,211.05,211.78,46975.0,201.6378,202.2106,201.5041,202.2011,46975.0
2023-05-12 11:10:00,211.79,211.95,211.42,211.53,39760.0,202.2106,202.3634,201.8574,201.9624,39760.0
2023-05-12 11:20:00,211.48,211.67,211.18,211.26,13444.0,201.9147,202.0961,201.6282,201.7046,13444.0
2023-05-12 11:30:00,211.27,211.39,211.06,211.06,17656.0,201.7142,201.8287,201.5137,201.5137,17656.0
2023-05-12 11:40:00,211.11,211.16,210.81,211.0,23749.0,201.5614,201.6091,201.275,201.4564,23749.0
2023-05-12 11:50:00,211.05,211.11,210.81,211.1,9613.0,201.5041,201.5614,201.275,201.5518,9613.0
2023-05-12 12:00:00,211.16,211.16,210.44,210.5,8408.0,201.6091,201.6091,200.9217,200.979,8408.0
2023-05-12 12:10:00,210.44,210.44,210.06,210.23,7944.0,200.9217,200.9217,200.5589,200.7212,7944.0
2023-05-12 12:20:00,210.16,210.16,209.87,210.07,6173.0,200.6544,200.6544,200.3775,200.5684,6173.0
2023-05-12 12:30:00,210.07,210.35,209.97,209.98,12099.0,200.5684,200.8358,200.473,200.4825,12099.0
2023-05-12 12:40:00,209.92,209.99,209.61,209.61,4311.0,200.4252,200.492,200.1292,200.1292,4311.0
2023-05-12 12:50:00,209.69,209.96,209.69,209.89,5409.0,200.2056,200.4634,200.2056,200.3966,5409.0
2023-05-12 13:00:00,209.93,210.05,209.77,209.97,12626.0,200.4348,200.5493,200.282,200.473,12626.0
2023-05-12 13:10:00,210.09,210.18,209.92,210.02,9348.0,200.5875,200.6735,200.4252,200.5207,9348.0
2023-05-12 13:20:00,210.11,210.42,210.1,210.4,7080.0,200.6066,200.9026,200.5971,200.8835,7080.0
2023-05-12 13:30:00,210.46,210.67,210.35,210.42,14112.0,200.9408,201.1413,200.8358,200.9026,14112.0
2023-05-12 13:40:00,210.44,210.49,210.27,210.45,12833.0,200.9217,200.9694,200.7594,200.9312,12833.0
2023-05-12 13:50:00,210.51,210.51,210.23,210.38,19018.0,200.9885,200.9885,200.7212,200.8644,19018.0
2023-05-12 14:00:00,210.32,210.48,210.08,210.24,17887.0,200.8071,200.9599,200.578,200.7307,17887.0
2023-05-12 14:10:00,210.19,210.3,210.03,210.23,13065.0,200.683,200.788,200.5302,200.7212,13065.0
2023-05-12 14:20:00,210.26,210.66,210.22,210.45,15363.0,200.7498,201.1317,200.7116,200.9312,15363.0
2023-05-12 14:30:00,210.48,210.5,210.26,210.31,19997.0,200.9599,200.979,200.7498,200.7976,19997.0
2023-05-12 14:40:00,210.28,210.5,210.14,210.18,14561.0,200.7689,200.979,200.6353,200.6735,14561.0
2023-05-12 14:50:00,210.27,210.73,210.26,210.72,21519.0,200.7594,201.1986,200.7498,201.189,21519.0
2023-05-12 15:00:00,210.71,211.01,210.65,210.98,36505.0,201.1795,201.4659,201.1222,201.4373,36505.0
2023-05-12 15:10:00,210.94,211.09,210.81,211.06,38346.0,201.3991,201.5423,201.275,201.5137,38346.0
2023-05-12 15:20:00,211.11,211.22,210.91,211.04,21501.0,201.5614,201.6664,201.3704,201.4946,21501.0
2023-05-12 15:30:00,211.06,211.41,211.01,211.33,25053.0,201.5137,201.8478,201.4659,201.7714,25053.0
2023-05-12 15:40:00,211.35,211.51,211.32,211.47,23429.0,201.7905,201.9433,201.7619,201.9051,23429.0
2023-05-12 15:50:00,211.47,212.02,211.36,211.92,88567.0,201.9051,202.4302,201.8001,202.3348,88567.0
2023-05-15 09:30:00,212.55,213.53,211.82,212.34,31527.0,202.9363,203.8719,202.2393,202.7358,31527.0
2023-05-15 09:40:00,212.73,213.17,212.31,213.13,10724.0,203.1081,203.5282,202.7071,203.49,10724.0
2023-05-15 09:50:00,212.93,212.96,212.42,212.42,9977.0,203.2991,203.3277,202.8121,202.8121,9977.0
2023-05-15 10:00:00,212.43,212.58,210.99,211.27,13853.0,202.8217,202.9649,201.4468,201.7142,13853.0
2023-05-15 10:10:00,211.17,211.73,211.06,211.55,17271.0,201.6187,202.1533,201.5137,201.9815,17271.0
2023-05-15 10:20:00,211.64,212.33,211.54,212.33,6746.0,202.0674,202.7262,201.9719,202.7262,6746.0
2023-05-15 10:30:00,212.42,213.3,212.42,213.3,11817.0,202.8121,203.6523,202.8121,203.6523,11817.0
2023-05-15 10:40:00,213.36,214.25,213.36,214.06,52533.0,203.7096,204.5594,203.7096,204.378,52533.0
2023-05-15 10:50:00,214.06,214.57,214.0,214.06,18064.0,204.378,204.8649,204.3207,204.378,18064.0
2023-05-15 11:00:00,214.06,214.27,213.93,214.19,31014.0,204.378,204.5785,204.2538,204.5021,31014.0
2023-05-15 11:10:00,214.2,214.27,214.01,214.09,18386.0,204.5116,204.5785,204.3302,204.4066,18386.0
2023-05-15 11:20:00,214.09,214.23,214.05,214.06,15115.0,204.4066,204.5403,204.3684,204.378,15115.0
2023-05-15 11:30:00,214.05,214.12,212.79,212.9,20964.0,204.3684,204.4352,203.1654,203.2704,20964.0
2023-05-15 11:40:00,212.85,213.0,212.52,212.72,13798.0,203.2227,203.3659,202.9076,203.0986,13798.0
2023-05-15 11:50:00,212.73,212.94,212.24,212.45,9162.0,203.1081,203.3086,202.6403,202.8408,9162.0
2023-05-15 12:00:00,212.4,212.41,212.17,212.34,5444.0,202.793,202.8026,202.5734,202.7358,5444.0
2023-05-15 12:10:00,212.32,212.72,212.32,212.71,9071.0,202.7167,203.0986,202.7167,203.089,9071.0
2023-05-15 12:20:00,212.71,212.9,212.57,212.79,11925.0,203.089,203.2704,202.9554,203.1654,11925.0
2023-05-15 12:30:00,212.77,212.81,212.59,212.78,6726.0,203.1463,203.1845,202.9744,203.1559,6726.0
2023-05-15 12:40:00,212.76,213.46,212.71,213.45,6251.0,203.1368,203.8051,203.089,203.7956,6251.0
2023-05-15 12:50:00,213.45,214.04,213.45,213.94,30289.0,203.7956,204.3589,203.7956,204.2634,30289.0
2023-05-15 13:00:00,213.94,214.1,213.92,214.08,4457.0,204.2634,204.4162,204.2443,204.3971,4457.0
2023-05-15 13:10:00,214.09,214.43,214.09,214.29,6259.0,204.4066,204.7312,204.4066,204.5976,6259.0
2023-05-15 13:20:00,214.21,214.33,213.99,214.03,14373.0,204.5212,204.6357,204.3111,204.3493,14373.0
2023-05-15 13:30:00,214.01,214.3,213.67,213.84,7817.0,204.3302,204.6071,204.0056,204.1679,7817.0
2023-05-15 13:40:00,213.83,213.83,213.39,213.49,9132.0,204.1584,204.1584,203.7383,203.8337,9132.0
2023-05-15 13:50:00,213.55,213.77,213.49,213.66,6905.0,203.891,204.1011,203.8337,203.9961,6905.0
2023-05-15 14:00:00,213.54,213.54,213.37,213.43,4849.0,203.8815,203.8815,203.7192,203.7765,4849.0
2023-05-15 14:10:00,213.41,213.73,213.29,213.39,12700.0,203.7574,204.0629,203.6428,203.7383,12700.0
2023-05-15 14:20:00,213.38,213.39,213.13,213.24,4760.0,203.7287,203.7383,203.49,203.595,4760.0
2023-05-15 14:30:00,213.33,213.64,213.28,213.58,7376.0,203.681,203.977,203.6332,203.9197,7376.0
2023-05-15 14:40:00,213.58,214.06,213.58,213.89,8223.0,203.9197,204.378,203.9197,204.2156,8223.0
2023-05-15 14:50:00,213.93,213.93,213.64,213.67,8409.0,204.2538,204.2538,203.977,204.0056,8409.0
2023-05-15 15:00:00,213.68,213.82,213.65,213.73,10548.0,204.0151,204.1488,203.9865,204.0629,10548.0
2023-05-15 15:10:00,213.73,213.73,213.45,213.56,13102.0,204.0629,204.0629,203.7956,203.9006,13102.0
2023-05-15 15:20:00,213.56,213.87,213.48,213.72,15662.0,203.9006,204.1966,203.8242,204.0533,15662.0
2023-05-15 15:30:00,213.72,213.75,213.29,213.29,15860.0,204.0533,204.082,203.6428,203.6428,15860.0
2023-05-15 15:40:00,213.27,213.33,212.98,213.31,25989.0,203.6237,203.681,203.3468,203.6619,25989.0
2023-05-15 15:50:00,213.3,213.31,212.82,212.97,107258.0,203.6523,203.6619,203.194,203.3373,107258.0
2023-05-16 09:30:00,213.26,213.26,211.87,212.29,14473.0,203.6141,203.6141,202.287,202.688,14473.0
2023-05-16 09:40:00,212.3,213.08,212.26,212.68,9947.0,202.6976,203.4423,202.6594,203.0604,9947.0
2023-05-16 09:50:00,212.77,212.87,212.0,212.29,18593.0,203.1463,203.2418,202.4111,202.688,18593.0
2023-05-16 10:00:00,212.13,212.73,212.1,212.25,26070.0,202.5353,203.1081,202.5066,202.6498,26070.0
2023-05-16 10:10:00,212.35,212.35,211.74,211.93,45396.0,202.7453,202.7453,202.1629,202.3443,45396.0
2023-05-16 10:20:00,211.93,212.73,211.83,212.65,19999.0,202.3443,203.1081,202.2488,203.0317,19999.0
2023-05-16 10:30:00,212.79,212.92,212.06,212.42,15067.0,203.1654,203.2895,202.4684,202.8121,15067.0
2023-05-16 10:40:00,212.36,213.44,212.36,213.43,9194.0,202.7549,203.786,202.7549,203.7765,9194.0
2023-05-16 10:50:00,213.33,213.48,212.66,212.77,15926.0,203.681,203.8242,203.0413,203.1463,15926.0
2023-05-16 11:00:00,212.82,212.83,212.35,212.58,5718.0,203.194,203.2036,202.7453,202.9649,5718.0
2023-05-16 11:10:00,212.54,212.94,212.47,212.88,9509.0,202.9267,203.3086,202.8599,203.2513,9509.0
2023-05-16 11:20:00,212.94,212.94,212.56,212.77,7342.0,203.3086,203.3086,202.9458,203.1463,7342.0
2023-05-16 11:30:00,212.75,212.75,212.16,212.23,4907.0,203.1272,203.1272,202.5639,202.6307,4907.0
2023-05-16 11:40:00,212.26,212.42,212.08,212.33,6697.0,202.6594,202.8121,202.4875,202.7262,6697.0
2023-05-16 11:50:00,212.33,212.63,212.29,212.56,9550.0,202.7262,203.0126,202.688,202.9458,9550.0
2023-05-16 12:00:00,212.59,212.9,212.52,212.88,13248.0,202.9744,203.2704,202.9076,203.2513,13248.0
2023-05-16 12:10:00,212.9,213.16,212.8,213.03,5555.0,203.2704,203.5187,203.175,203.3945,5555.0
2023-05-16 12:20:00,212.99,213.04,212.76,212.91,6594.0,203.3564,203.4041,203.1368,203.28,6594.0
2023-05-16 12:30:00,212.95,213.1,212.88,213.04,5701.0,203.3182,203.4614,203.2513,203.4041,5701.0
2023-05-16 12:40:00,213.09,213.21,212.83,212.94,9796.0,203.4518,203.5664,203.2036,203.3086,9796.0
2023-05-16 12:50:00,212.92,213.04,212.88,212.89,3989.0,203.2895,203.4041,203.2513,203.2609,3989.0
2023-05-16 13:00:00,212.85,213.02,212.82,212.93,8915.0,203.2227,203.385,203.194,203.2991,8915.0
2023-05-16 13:10:00,212.91,213.14,212.85,213.03,8590.0,203.28,203.4996,203.2227,203.3945,8590.0
2023-05-16 13:20:00,213.06,213.07,212.54,212.55,11965.0,203.4232,203.4327,202.9267,202.9363,11965.0
2023-05-16 13:30:00,212.59,212.59,211.92,212.07,7851.0,202.9744,202.9744,202.3348,202.478,7851.0
2023-05-16 13:40:00,211.98,212.47,211.9,212.4,6664.0,202.392,202.8599,202.3157,202.793,6664.0
2023-05-16 13:50:00,212.43,212.82,212.43,212.69,4110.0,202.8217,203.194,202.8217,203.0699,4110.0
2023-05-16 14:00:00,212.74,212.74,212.46,212.6,12905.0,203.1177,203.1177,202.8503,202.984,12905.0
2023-05-16 14:10:00,212.64,212.83,212.64,212.76,3327.0,203.0222,203.2036,203.0222,203.1368,3327.0
2023-05-16 14:20:00,212.79,212.96,212.63,212.9,11711.0,203.1654,203.3277,203.0126,203.2704,11711.0
2023-05-16 14:30:00,212.93,212.93,212.68,212.81,9710.0,203.2991,203.2991,203.0604,203.1845,9710.0
2023-05-16 14:40:00,212.84,212.94,212.79,212.9,9750.0,203.2131,203.3086,203.1654,203.2704,9750.0
2023-05-16 14:50:00,212.89,213.09,212.88,213.07,6200.0,203.2609,203.4518,203.2513,203.4327,6200.0
2023-05-16 15:00:00,213.07,213.43,213.07,213.21,11631.0,203.4327,203.7765,203.4327,203.5664,11631.0
2023-05-16 15:10:00,213.18,213.55,213.17,213.38,17401.0,203.5378,203.891,203.5282,203.7287,17401.0
2023-05-16 15:20:00,213.38,213.66,213.35,213.58,19231.0,203.7287,203.9961,203.7001,203.9197,19231.0
2023-05-16 15:30:00,213.58,213.61,212.9,213.03,19714.0,203.9197,203.9483,203.2704,203.3945,19714.0
2023-05-16 15:40:00,213.02,213.02,212.65,212.71,22826.0,203.385,203.385,203.0317,203.089,22826.0
2023-05-16 15:50:00,212.69,212.87,212.41,212.46,119616.0,203.0699,203.2418,202.8026,202.8503,119616.0
2023-05-17 09:30:00,213.85,215.92,213.37,215.83,29751.0,204.1775,206.1538,203.7192,206.0679,29751.0
2023-05-17 09:40:00,215.71,215.8,214.5,214.5,13356.0,205.9533,206.0393,204.7981,204.7981,13356.0
2023-05-17 09:50:00,214.51,214.79,213.94,213.94,21975.0,204.8076,205.0749,204.2634,204.2634,21975.0
2023-05-17 10:00:00,213.87,214.25,213.14,213.58,32349.0,204.1966,204.5594,203.4996,203.9197,32349.0
2023-05-17 10:10:00,213.58,213.61,213.32,213.58,13647.0,203.9197,203.9483,203.6714,203.9197,13647.0
2023-05-17 10:20:00,213.41,214.33,213.38,214.27,11189.0,203.7574,204.6357,203.7287,204.5785,11189.0
2023-05-17 10:30:00,214.25,215.02,214.18,214.92,9537.0,204.5594,205.2945,204.4925,205.1991,9537.0
2023-05-17 10:40:00,214.79,214.99,214.59,214.97,9848.0,205.0749,205.2659,204.884,205.2468,9848.0
2023-05-17 10:50:00,214.89,215.27,214.79,215.25,15378.0,205.1704,205.5332,205.0749,205.5141,15378.0
2023-05-17 11:00:00,215.31,215.38,214.66,214.66,12237.0,205.5714,205.6383,204.9508,204.9508,12237.0
2023-05-17 11:10:00,214.64,215.09,214.46,214.73,20211.0,204.9317,205.3614,204.7599,205.0177,20211.0
2023-05-17 11:20:00,214.8,214.91,214.15,214.65,9199.0,205.0845,205.1895,204.4639,204.9413,9199.0
2023-05-17 11:30:00,214.65,214.79,214.11,214.25,10151.0,204.9413,205.0749,204.4257,204.5594,10151.0
2023-05-17 11:40:00,214.23,214.5,213.85,213.87,14748.0,204.5403,204.7981,204.1775,204.1966,14748.0
2023-05-17 11:50:00,213.94,214.0,213.57,213.57,5015.0,204.2634,204.3207,203.9101,203.9101,5015.0
2023-05-17 12:00:00,213.69,213.88,213.65,213.69,4609.0,204.0247,204.2061,203.9865,204.0247,4609.0
2023-05-17 12:10:00,213.63,213.63,213.31,213.62,5938.0,203.9674,203.9674,203.6619,203.9579,5938.0
2023-05-17 12:20:00,213.63,213.89,213.6,213.89,7823.0,203.9674,204.2156,203.9388,204.2156,7823.0
2023-05-17 12:30:00,213.91,214.33,213.91,214.33,5411.0,204.2347,204.6357,204.2347,204.6357,5411.0
2023-05-17 12:40:00,214.39,215.14,214.32,215.1,18609.0,204.693,205.4091,204.6262,205.3709,18609.0
2023-05-17 12:50:00,215.18,215.61,214.99,215.61,20872.0,205.4473,205.8579,205.2659,205.8579,20872.0
2023-05-17 13:00:00,215.67,216.14,215.64,215.79,19398.0,205.9151,206.3639,205.8865,206.0297,19398.0
2023-05-17 13:10:00,215.8,215.86,215.43,215.56,13320.0,206.0393,206.0965,205.686,205.8101,13320.0
2023-05-17 13:20:00,215.59,216.01,215.59,215.98,17962.0,205.8388,206.2398,205.8388,206.2111,17962.0
2023-05-17 13:30:00,215.92,216.24,215.91,216.08,9732.0,206.1538,206.4594,206.1443,206.3066,9732.0
2023-05-17 13:40:00,216.05,216.47,216.05,216.29,8665.0,206.278,206.679,206.278,206.5071,8665.0
2023-05-17 13:50:00,216.3,216.53,215.96,216.5,25113.0,206.5166,206.7362,206.192,206.7076,25113.0
2023-05-17 14:00:00,216.5,216.54,216.14,216.52,20739.0,206.7076,206.7458,206.3639,206.7267,20739.0
2023-05-17 14:10:00,216.47,216.77,216.47,216.77,17836.0,206.679,206.9654,206.679,206.9654,17836.0
2023-05-17 14:20:00,216.75,216.76,216.16,216.23,13102.0,206.9463,206.9558,206.383,206.4498,13102.0
2023-05-17 14:30:00,216.23,216.43,216.0,216.33,9740.0,206.4498,206.6408,206.2302,206.5453,9740.0
2023-05-17 14:40:00,216.32,216.32,215.88,215.9,4801.0,206.5357,206.5357,206.1156,206.1347,4801.0
2023-05-17 14:50:00,215.86,215.97,215.55,215.61,8238.0,206.0965,206.2016,205.8006,205.8579,8238.0
2023-05-17 15:00:00,215.58,215.74,215.55,215.58,9998.0,205.8292,205.982,205.8006,205.8292,9998.0
2023-05-17 15:10:00,215.59,215.91,215.5,215.76,11925.0,205.8388,206.1443,205.7528,206.0011,11925.0
2023-05-17 15:20:00,215.76,215.8,214.9,215.01,18423.0,206.0011,206.0393,205.18,205.285,18423.0
2023-05-17 15:30:00,215.01,215.28,214.87,215.09,20989.0,205.285,205.5428,205.1513,205.3614,20989.0
2023-05-17 15:40:00,215.06,215.57,215.03,215.53,23122.0,205.3327,205.8197,205.3041,205.7815,23122.0
2023-05-17 15:50:00,215.53,215.61,214.94,215.04,107701.0,205.7815,205.8579,205.2182,205.3136,107701.0
2023-05-18 09:30:00,214.09,215.59,214.09,215.59,13752.0,204.4066,205.8388,204.4066,205.8388,13752.0
2023-05-18 09:40:00,215.58,215.71,213.83,213.84,31204.0,205.8292,205.9533,204.1584,204.1679,31204.0
2023-05-18 09:50:00,213.9,214.38,213.8,214.01,6494.0,204.2252,204.6835,204.1297,204.3302,6494.0
2023-05-18 10:00:00,214.08,214.53,214.06,214.38,13165.0,204.3971,204.8267,204.378,204.6835,13165.0
2023-05-18 10:10:00,214.3,214.91,214.29,214.57,17756.0,204.6071,205.1895,204.5976,204.8649,17756.0
2023-05-18 10:20:00,214.64,214.9,214.4,214.71,14333.0,204.9317,205.18,204.7026,204.9986,14333.0
2023-05-18 10:30:00,214.91,215.48,214.79,215.34,22228.0,205.1895,205.7337,205.0749,205.6001,22228.0
2023-05-18 10:40:00,215.37,215.42,214.83,214.91,6100.0,205.6287,205.6764,205.1131,205.1895,6100.0
2023-05-18 10:50:00,214.91,215.3,214.87,215.01,4453.0,205.1895,205.5619,205.1513,205.285,4453.0
2023-05-18 11:00:00,215.08,215.25,214.59,214.66,14041.0,205.3518,205.5141,204.884,204.9508,14041.0
2023-05-18 11:10:00,214.56,214.56,213.8,214.04,42850.0,204.8553,204.8553,204.1297,204.3589,42850.0
2023-05-18 11:20:00,213.99,214.04,213.53,213.55,20466.0,204.3111,204.3589,203.8719,203.891,20466.0
2023-05-18 11:30:00,213.53,213.53,212.87,212.87,37541.0,203.8719,203.8719,203.2418,203.2418,37541.0
2023-05-18 11:40:00,212.89,213.1,211.39,211.92,86551.0,203.2609,203.4614,201.8287,202.3348,86551.0
2023-05-18 11:50:00,211.75,211.89,210.72,210.72,35119.0,202.1724,202.3061,201.189,201.189,35119.0
2023-05-18 12:00:00,210.72,210.81,208.67,210.46,86715.0,201.189,201.275,199.2318,200.9408,86715.0
2023-05-18 12:10:00,210.43,212.52,210.42,212.37,119803.0,200.9121,202.9076,200.9026,202.7644,119803.0
2023-05-18 12:20:00,212.37,212.62,211.92,212.22,35114.0,202.7644,203.0031,202.3348,202.6212,35114.0
2023-05-18 12:30:00,212.25,212.62,212.02,212.16,16613.0,202.6498,203.0031,202.4302,202.5639,16613.0
2023-05-18 12:40:00,212.16,213.21,212.16,213.09,21849.0,202.5639,203.5664,202.5639,203.4518,21849.0
2023-05-18 12:50:00,213.08,213.54,212.87,213.46,29719.0,203.4423,203.8815,203.2418,203.8051,29719.0
2023-05-18 13:00:00,213.44,213.59,213.34,213.57,27834.0,203.786,203.9292,203.6905,203.9101,27834.0
2023-05-18 13:10:00,213.5,214.11,213.32,214.06,36844.0,203.8433,204.4257,203.6714,204.378,36844.0
2023-05-18 13:20:00,214.02,214.46,213.83,213.96,30735.0,204.3398,204.7599,204.1584,204.2825,30735.0
2023-05-18 13:30:00,213.89,214.34,213.88,213.93,14368.0,204.2156,204.6453,204.2061,204.2538,14368.0
2023-05-18 13:40:00,213.89,213.91,213.02,213.63,7641.0,204.2156,204.2347,203.385,203.9674,7641.0
2023-05-18 13:50:00,213.63,213.99,213.62,213.84,21095.0,203.9674,204.3111,203.9579,204.1679,21095.0
2023-05-18 14:00:00,213.9,214.39,213.87,214.32,26325.0,204.2252,204.693,204.1966,204.6262,26325.0
2023-05-18 14:10:00,214.35,214.45,214.06,214.27,14752.0,204.6548,204.7503,204.378,204.5785,14752.0
2023-05-18 14:20:00,214.3,214.86,214.21,214.74,19788.0,204.6071,205.1418,204.5212,205.0272,19788.0
2023-05-18 14:30:00,214.8,215.62,214.68,215.61,39701.0,205.0845,205.8674,204.9699,205.8579,39701.0
2023-05-18 14:40:00,215.61,215.61,215.15,215.56,25072.0,205.8579,205.8579,205.4187,205.8101,25072.0
2023-05-18 14:50:00,215.6,215.62,215.25,215.41,27073.0,205.8483,205.8674,205.5141,205.6669,27073.0
2023-05-18 15:00:00,215.45,215.58,214.83,215.04,18198.0,205.7051,205.8292,205.1131,205.3136,18198.0
2023-05-18 15:10:00,215.03,215.46,214.99,215.45,16373.0,205.3041,205.7146,205.2659,205.7051,16373.0
2023-05-18 15:20:00,215.44,215.46,215.13,215.44,17867.0,205.6955,205.7146,205.3996,205.6955,17867.0
2023-05-18 15:30:00,215.42,215.95,215.41,215.95,31489.0,205.6764,206.1825,205.6669,206.1825,31489.0
2023-05-18 15:40:00,215.95,216.41,215.94,216.39,34844.0,206.1825,206.6217,206.1729,206.6026,34844.0
2023-05-18 15:50:00,216.33,216.66,216.08,216.1,164372.0,206.5453,206.8604,206.3066,206.3257,164372.0
2023-05-19 09:30:00,217.8,217.82,216.64,216.96,42075.0,207.9488,207.9679,206.8413,207.1468,42075.0
2023-05-19 09:40:00,217.12,217.25,216.16,216.29,10600.0,207.2996,207.4237,206.383,206.5071,10600.0
2023-05-19 09:50:00,216.18,216.81,216.03,216.44,8461.0,206.4021,207.0036,206.2589,206.6503,8461.0
2023-05-19 10:00:00,216.51,216.95,216.36,216.94,7755.0,206.7171,207.1372,206.5739,207.1277,7755.0
2023-05-19 10:10:00,216.89,216.89,216.3,216.77,15271.0,207.08,207.08,206.5166,206.9654,15271.0
2023-05-19 10:20:00,216.72,217.13,216.54,217.08,14441.0,206.9176,207.3091,206.7458,207.2614,14441.0
2023-05-19 10:30:00,217.08,217.53,216.67,216.73,15033.0,207.2614,207.691,206.8699,206.9272,15033.0
2023-05-19 10:40:00,216.86,217.18,216.82,216.94,28304.0,207.0513,207.3568,207.0131,207.1277,28304.0
2023-05-19 10:50:00,216.9,217.95,216.9,217.81,54830.0,207.0895,208.092,207.0895,207.9583,54830.0
2023-05-19 11:00:00,217.71,218.15,217.63,217.77,78237.0,207.8629,208.283,207.7865,207.9202,78237.0
2023-05-19 11:10:00,217.78,217.86,216.91,217.1,42398.0,207.9297,208.0061,207.0991,207.2805,42398.0
2023-05-19 11:20:00,217.25,217.51,216.62,216.69,20538.0,207.4237,207.6719,206.8222,206.889,20538.0
2023-05-19 11:30:00,216.55,217.35,216.55,216.84,98777.0,206.7553,207.5192,206.7553,207.0322,98777.0
2023-05-19 11:40:00,216.83,217.22,216.57,217.11,44638.0,207.0227,207.395,206.7744,207.29,44638.0
2023-05-19 11:50:00,217.01,217.07,216.6,216.71,31467.0,207.1945,207.2518,206.8031,206.9081,31467.0
2023-05-19 12:00:00,216.64,216.98,216.25,216.37,16979.0,206.8413,207.1659,206.4689,206.5835,16979.0
2023-05-19 12:10:00,216.39,216.57,216.1,216.45,11236.0,206.6026,206.7744,206.3257,206.6599,11236.0
2023-05-19 12:20:00,216.57,216.63,216.45,216.61,10618.0,206.7744,206.8317,206.6599,206.8126,10618.0
2023-05-19 12:30:00,216.56,216.8,216.15,216.8,19647.0,206.7649,206.994,206.3734,206.994,19647.0
2023-05-19 12:40:00,216.76,217.12,216.71,217.07,11683.0,206.9558,207.2996,206.9081,207.2518,11683.0
2023-05-19 12:50:00,217.07,218.75,217.07,217.71,91214.0,207.2518,208.8558,207.2518,207.8629,91214.0
2023-05-19 13:00:00,217.71,217.72,217.24,217.32,14070.0,207.8629,207.8724,207.4141,207.4905,14070.0
2023-05-19 13:10:00,217.33,217.35,216.88,217.23,7826.0,207.5001,207.5192,207.0704,207.4046,7826.0
2023-05-19 13:20:00,217.24,217.26,216.76,217.17,21702.0,207.4141,207.4332,206.9558,207.3473,21702.0
2023-05-19 13:30:00,217.15,217.34,216.82,216.97,14990.0,207.3282,207.5096,207.0131,207.1563,14990.0
2023-05-19 13:40:00,217.0,217.25,216.89,217.03,16149.0,207.185,207.4237,207.08,207.2136,16149.0
2023-05-19 13:50:00,217.02,217.15,216.85,216.86,15361.0,207.2041,207.3282,207.0418,207.0513,15361.0
2023-05-19 14:00:00,216.87,216.91,216.43,216.7,18040.0,207.0609,207.0991,206.6408,206.8986,18040.0
2023-05-19 14:10:00,216.7,217.22,216.69,217.16,23483.0,206.8986,207.395,206.889,207.3377,23483.0
2023-05-19 14:20:00,217.13,217.44,217.13,217.16,28610.0,207.3091,207.6051,207.3091,207.3377,28610.0
2023-05-19 14:30:00,217.15,217.71,217.06,217.71,21646.0,207.3282,207.8629,207.2423,207.8629,21646.0
2023-05-19 14:40:00,217.68,218.21,217.58,217.67,45995.0,207.8342,208.3403,207.7387,207.8247,45995.0
2023-05-19 14:50:00,217.75,218.16,217.75,218.03,16497.0,207.9011,208.2925,207.9011,208.1684,16497.0
2023-05-19 15:00:00,218.02,218.02,217.65,217.81,21588.0,208.1588,208.1588,207.8056,207.9583,21588.0
2023-05-19 15:10:00,217.8,218.07,217.76,217.89,22666.0,207.9488,208.2066,207.9106,208.0347,22666.0
2023-05-19 15:20:00,217.9,217.96,217.7,217.83,30961.0,208.0443,208.1016,207.8533,207.9774,30961.0
2023-05-19 15:30:00,217.8,217.93,217.63,217.77,37214.0,207.9488,208.0729,207.7865,207.9202,37214.0
2023-05-19 15:40:00,217.77,218.05,217.76,217.84,23980.0,207.9202,208.1875,207.9106,207.987,23980.0
2023-05-19 15:50:00,217.77,218.15,217.61,217.72,134424.0,207.9202,208.283,207.7674,207.8724,134424.0
2023-05-22 09:30:00,223.94,223.99,219.84,222.0,140159.0,213.8111,213.8588,209.8965,211.9588,140159.0
2023-05-22 09:40:00,222.21,222.91,221.94,222.11,39445.0,212.1593,212.8277,211.9015,212.0639,39445.0
2023-05-22 09:50:00,222.1,222.36,221.32,221.99,39534.0,212.0543,212.3025,211.3096,211.9493,39534.0
2023-05-22 10:00:00,222.0,222.14,218.82,218.9,57436.0,211.9588,212.0925,208.9227,208.999,57436.0
2023-05-22 10:10:00,218.91,219.45,217.74,217.98,64629.0,209.0086,209.5242,207.8915,208.1207,64629.0
2023-05-22 10:20:00,217.89,219.02,217.89,218.78,42266.0,208.0347,209.1136,208.0347,208.8845,42266.0
2023-05-22 10:30:00,218.84,219.09,217.65,217.65,20153.0,208.9418,209.1805,207.8056,207.8056,20153.0
2023-05-22 10:40:00,217.63,217.85,217.19,217.85,24978.0,207.7865,207.9965,207.3664,207.9965,24978.0
2023-05-22 10:50:00,217.83,218.28,217.47,217.91,16009.0,207.9774,208.4071,207.6337,208.0538,16009.0
2023-05-22 11:00:00,218.12,218.66,218.03,218.66,16635.0,208.2543,208.7699,208.1684,208.7699,16635.0
2023-05-22 11:10:00,218.66,218.75,218.42,218.52,15342.0,208.7699,208.8558,208.5408,208.6362,15342.0
2023-05-22 11:20:00,218.51,219.09,218.51,219.01,22642.0,208.6267,209.1805,208.6267,209.1041,22642.0
2023-05-22 11:30:00,219.03,220.09,218.94,220.08,20975.0,209.1232,210.1352,209.0372,210.1257,20975.0
2023-05-22 11:40:00,220.13,220.29,219.97,220.28,21576.0,210.1734,210.3262,210.0206,210.3166,21576.0
2023-05-22 11:50:00,220.29,220.84,219.94,220.64,22734.0,210.3262,210.8513,209.992,210.6603,22734.0
2023-05-22 12:00:00,220.7,220.81,219.56,219.7,22089.0,210.7176,210.8227,209.6292,209.7629,22089.0
2023-05-22 12:10:00,219.52,220.01,219.5,219.97,17212.0,209.591,210.0588,209.5719,210.0206,17212.0
2023-05-22 12:20:00,219.95,220.35,219.92,220.0,15918.0,210.0016,210.3835,209.9729,210.0493,15918.0
2023-05-22 12:30:00,220.05,220.33,219.76,219.82,14418.0,210.097,210.3644,209.8201,209.8774,14418.0
2023-05-22 12:40:00,219.7,219.7,219.2,219.5,11317.0,209.7629,209.7629,209.2855,209.5719,11317.0
2023-05-22 12:50:00,219.58,219.96,219.58,219.81,6967.0,209.6483,210.0111,209.6483,209.8679,6967.0
2023-05-22 13:00:00,219.85,219.89,219.46,219.46,7789.0,209.9061,209.9443,209.5337,209.5337,7789.0
2023-05-22 13:10:00,219.51,219.62,218.76,219.16,13546.0,209.5815,209.6865,208.8654,209.2473,13546.0
2023-05-22 13:20:00,219.12,219.38,218.91,218.99,7610.0,209.2091,209.4573,209.0086,209.085,7610.0
2023-05-22 13:30:00,218.91,219.02,218.64,218.72,7882.0,209.0086,209.1136,208.7508,208.8272,7882.0
2023-05-22 13:40:00,218.77,219.07,218.77,218.96,7539.0,208.8749,209.1614,208.8749,209.0563,7539.0
2023-05-22 13:50:00,218.96,219.05,218.74,218.94,10504.0,209.0563,209.1423,208.8463,209.0372,10504.0
2023-05-22 14:00:00,218.93,219.49,218.88,219.49,7927.0,209.0277,209.5624,208.9799,209.5624,7927.0
2023-05-22 14:10:00,219.48,219.48,219.19,219.19,9573.0,209.5528,209.5528,209.2759,209.2759,9573.0
2023-05-22 14:20:00,219.15,219.28,218.92,219.23,8336.0,209.2377,209.3619,209.0181,209.3141,8336.0
2023-05-22 14:30:00,219.31,219.53,219.15,219.15,8977.0,209.3905,209.6005,209.2377,209.2377,8977.0
2023-05-22 14:40:00,219.11,219.37,219.09,219.26,11758.0,209.1995,209.4478,209.1805,209.3428,11758.0
2023-05-22 14:50:00,219.27,219.6,218.84,218.95,9825.0,209.3523,209.6674,208.9418,209.0468,9825.0
2023-05-22 15:00:00,219.02,219.14,218.76,218.92,7455.0,209.1136,209.2282,208.8654,209.0181,7455.0
2023-05-22 15:10:00,218.92,219.16,218.68,219.11,18893.0,209.0181,209.2473,208.789,209.1995,18893.0
2023-05-22 15:20:00,219.07,219.21,218.85,219.21,11038.0,209.1614,209.295,208.9513,209.295,11038.0
2023-05-22 15:30:00,219.19,219.19,218.76,218.93,22549.0,209.2759,209.2759,208.8654,209.0277,22549.0
2023-05-22 15:40:00,218.94,219.22,218.74,218.75,30369.0,209.0372,209.3046,208.8463,208.8558,30369.0
2023-05-22 15:50:00,218.86,218.88,218.16,218.25,111808.0,208.9609,208.9799,208.2925,208.3784,111808.0
2023-05-23 09:30:00,217.23,218.5,216.99,216.99,17843.0,207.4046,208.6171,207.1754,207.1754,17843.0
2023-05-23 09:40:00,216.99,217.47,216.67,217.47,12306.0,207.1754,207.6337,206.8699,207.6337,12306.0
2023-05-23 09:50:00,217.53,217.84,216.92,217.15,4521.0,207.691,207.987,207.1086,207.3282,4521.0
2023-05-23 10:00:00,217.09,217.19,215.48,216.09,135427.0,207.2709,207.3664,205.7337,206.3161,135427.0
2023-05-23 10:10:00,216.0,216.21,215.46,216.02,70010.0,206.2302,206.4307,205.7146,206.2493,70010.0
2023-05-23 10:20:00,216.02,216.11,215.17,215.92,49041.0,206.2493,206.3352,205.4378,206.1538,49041.0
2023-05-23 10:30:00,215.92,216.34,215.77,215.96,36321.0,206.1538,206.5548,206.0106,206.192,36321.0
2023-05-23 10:40:00,216.0,216.09,215.27,215.5,35162.0,206.2302,206.3161,205.5332,205.7528,35162.0
2023-05-23 10:50:00,215.5,215.51,214.5,214.88,57083.0,205.7528,205.7624,204.7981,205.1609,57083.0
2023-05-23 11:00:00,214.78,215.14,214.43,215.06,21754.0,205.0654,205.4091,204.7312,205.3327,21754.0
2023-05-23 11:10:00,215.01,215.29,214.35,215.18,21632.0,205.285,205.5523,204.6548,205.4473,21632.0
2023-05-23 11:20:00,215.06,215.73,214.9,215.68,21844.0,205.3327,205.9724,205.18,205.9247,21844.0
2023-05-23 11:30:00,215.68,216.14,215.67,215.83,31854.0,205.9247,206.3639,205.9151,206.0679,31854.0
2023-05-23 11:40:00,215.89,216.06,215.52,215.61,9585.0,206.1252,206.2875,205.7719,205.8579,9585.0
2023-05-23 11:50:00,215.53,215.74,215.46,215.55,10921.0,205.7815,205.982,205.7146,205.8006,10921.0
2023-05-23 12:00:00,215.66,215.84,215.52,215.62,13822.0,205.9056,206.0775,205.7719,205.8674,13822.0
2023-05-23 12:10:00,215.57,215.86,215.44,215.58,11148.0,205.8197,206.0965,205.6955,205.8292,11148.0
2023-05-23 12:20:00,215.65,215.7,215.46,215.63,13220.0,205.896,205.9438,205.7146,205.8769,13220.0
2023-05-23 12:30:00,215.68,215.7,215.25,215.61,20659.0,205.9247,205.9438,205.5141,205.8579,20659.0
2023-05-23 12:40:00,215.62,215.67,215.29,215.42,40312.0,205.8674,205.9151,205.5523,205.6764,40312.0
2023-05-23 12:50:00,215.42,215.92,215.42,215.56,7956.0,205.6764,206.1538,205.6764,205.8101,7956.0
2023-05-23 13:00:00,215.52,215.8,215.45,215.77,8235.0,205.7719,206.0393,205.7051,206.0106,8235.0
2023-05-23 13:10:00,215.82,215.9,215.56,215.76,5232.0,206.0584,206.1347,205.8101,206.0011,5232.0
2023-05-23 13:20:00,215.72,215.72,215.25,215.34,11412.0,205.9629,205.9629,205.5141,205.6001,11412.0
2023-05-23 13:30:00,215.33,215.33,214.07,214.07,47578.0,205.5905,205.5905,204.3875,204.3875,47578.0
2023-05-23 13:40:00,214.07,214.57,213.97,214.22,21188.0,204.3875,204.8649,204.292,204.5307,21188.0
2023-05-23 13:50:00,214.22,214.22,213.91,214.01,15974.0,204.5307,204.5307,204.2347,204.3302,15974.0
2023-05-23 14:00:00,214.0,214.2,213.91,213.91,24774.0,204.3207,204.5116,204.2347,204.2347,24774.0
2023-05-23 14:10:00,213.92,214.11,212.77,212.77,27198.0,204.2443,204.4257,203.1463,203.1463,27198.0
2023-05-23 14:20:00,212.76,212.95,212.3,212.51,46183.0,203.1368,203.3182,202.6976,202.8981,46183.0
2023-05-23 14:30:00,212.56,213.12,212.48,213.04,30322.0,202.9458,203.4805,202.8694,203.4041,30322.0
2023-05-23 14:40:00,213.06,213.5,212.93,213.34,32074.0,203.4232,203.8433,203.2991,203.6905,32074.0
2023-05-23 14:50:00,213.34,213.87,213.34,213.87,25905.0,203.6905,204.1966,203.6905,204.1966,25905.0
2023-05-23 15:00:00,213.92,214.02,213.63,213.91,40065.0,204.2443,204.3398,203.9674,204.2347,40065.0
2023-05-23 15:10:00,214.02,214.2,213.94,214.14,51273.0,204.3398,204.5116,204.2634,204.4543,51273.0
2023-05-23 15:20:00,214.19,215.1,214.11,214.84,69532.0,204.5021,205.3709,204.4257,205.1227,69532.0
2023-05-23 15:30:00,214.83,215.01,214.28,214.4,76317.0,205.1131,205.285,204.588,204.7026,76317.0
2023-05-23 15:40:00,214.36,214.36,213.98,214.24,171235.0,204.6644,204.6644,204.3016,204.5498,171235.0
2023-05-23 15:50:00,214.21,214.7,213.62,214.1,179352.0,204.5212,204.989,203.9579,204.4162,179352.0
2023-05-24 09:30:00,212.65,214.85,209.55,211.24,33691.0,203.0317,205.1322,200.072,201.6855,33691.0
2023-05-24 09:40:00,211.76,211.76,210.1,210.84,20273.0,202.182,202.182,200.5971,201.3036,20273.0
2023-05-24 09:50:00,210.84,211.41,210.68,211.06,20331.0,201.3036,201.8478,201.1508,201.5137,20331.0
2023-05-24 10:00:00,211.15,211.36,210.8,210.98,14487.0,201.5996,201.8001,201.2654,201.4373,14487.0
2023-05-24 10:10:00,211.18,211.46,210.92,211.09,17947.0,201.6282,201.8956,201.38,201.5423,17947.0
2023-05-24 10:20:00,211.09,211.7,210.85,211.54,17121.0,201.5423,202.1247,201.3132,201.9719,17121.0
2023-05-24 10:30:00,211.62,212.04,211.62,211.77,6418.0,202.0483,202.4493,202.0483,202.1915,6418.0
2023-05-24 10:40:00,211.79,212.09,211.54,211.69,8646.0,202.2106,202.4971,201.9719,202.1152,8646.0
2023-05-24 10:50:00,211.75,211.84,210.82,211.05,21860.0,202.1724,202.2584,201.2845,201.5041,21860.0
2023-05-24 11:00:00,211.16,211.43,210.88,211.09,15152.0,201.6091,201.8669,201.3418,201.5423,15152.0
2023-05-24 11:10:00,211.08,211.22,210.94,211.0,26923.0,201.5327,201.6664,201.3991,201.4564,26923.0
2023-05-24 11:20:00,211.08,211.73,211.03,211.16,16865.0,201.5327,202.1533,201.485,201.6091,16865.0
2023-05-24 11:30:00,211.17,211.2,210.9,211.01,21006.0,201.6187,201.6473,201.3609,201.4659,21006.0
2023-05-24 11:40:00,211.01,211.33,210.82,211.18,35809.0,201.4659,201.7714,201.2845,201.6282,35809.0
2023-05-24 11:50:00,211.19,211.46,211.19,211.36,5989.0,201.6378,201.8956,201.6378,201.8001,5989.0
2023-05-24 12:00:00,211.59,211.67,211.45,211.59,8732.0,202.0197,202.0961,201.886,202.0197,8732.0
2023-05-24 12:10:00,211.53,211.53,210.88,210.93,14282.0,201.9624,201.9624,201.3418,201.3895,14282.0
2023-05-24 12:20:00,211.01,211.07,210.88,211.03,8049.0,201.4659,201.5232,201.3418,201.485,8049.0
2023-05-24 12:30:00,210.95,211.28,210.95,211.28,6211.0,201.4086,201.7237,201.4086,201.7237,6211.0
2023-05-24 12:40:00,211.31,211.33,211.06,211.21,6382.0,201.7523,201.7714,201.5137,201.6569,6382.0
2023-05-24 12:50:00,211.17,211.55,211.09,211.37,5269.0,201.6187,201.9815,201.5423,201.8096,5269.0
2023-05-24 13:00:00,211.38,211.38,210.91,211.04,7654.0,201.8192,201.8192,201.3704,201.4946,7654.0
2023-05-24 13:10:00,211.01,211.15,210.91,211.08,8043.0,201.4659,201.5996,201.3704,201.5327,8043.0
2023-05-24 13:20:00,211.03,211.38,210.98,211.01,7955.0,201.485,201.8192,201.4373,201.4659,7955.0
2023-05-24 13:30:00,211.01,211.58,211.0,211.57,5695.0,201.4659,202.0101,201.4564,202.0006,5695.0
2023-05-24 13:40:00,211.62,211.69,210.99,211.09,17169.0,202.0483,202.1152,201.4468,201.5423,17169.0
2023-05-24 13:50:00,211.08,211.31,211.08,211.17,5631.0,201.5327,201.7523,201.5327,201.6187,5631.0
2023-05-24 14:00:00,211.26,211.4,211.0,211.03,8418.0,201.7046,201.8383,201.4564,201.485,8418.0
2023-05-24 14:10:00,211.0,211.06,210.86,210.94,45003.0,201.4564,201.5137,201.3227,201.3991,45003.0
2023-05-24 14:20:00,210.94,211.28,210.8,211.28,19200.0,201.3991,201.7237,201.2654,201.7237,19200.0
2023-05-24 14:30:00,211.32,212.01,211.29,211.97,12029.0,201.7619,202.4207,201.7332,202.3825,12029.0
2023-05-24 14:40:00,212.0,212.16,211.92,212.12,10847.0,202.4111,202.5639,202.3348,202.5257,10847.0
2023-05-24 14:50:00,212.04,212.19,211.84,211.94,18791.0,202.4493,202.5925,202.2584,202.3538,18791.0
2023-05-24 15:00:00,211.97,212.0,211.63,211.71,10402.0,202.3825,202.4111,202.0579,202.1343,10402.0
2023-05-24 15:10:00,211.73,212.49,211.67,212.36,17305.0,202.1533,202.879,202.0961,202.7549,17305.0
2023-05-24 15:20:00,212.34,212.91,212.3,212.78,16841.0,202.7358,203.28,202.6976,203.1559,16841.0
2023-05-24 15:30:00,212.76,213.1,212.22,212.31,24111.0,203.1368,203.4614,202.6212,202.7071,24111.0
2023-05-24 15:40:00,212.36,212.38,211.7,211.76,22828.0,202.7549,202.7739,202.1247,202.182,22828.0
2023-05-24 15:50:00,211.72,211.72,210.95,211.08,96581.0,202.1438,202.1438,201.4086,201.5327,96581.0
2023-05-25 09:30:00,210.23,211.72,209.92,210.78,22673.0,200.7212,202.1438,200.4252,201.2463,22673.0
2023-05-25 09:40:00,210.5,212.28,210.26,211.61,14015.0,200.979,202.6785,200.7498,202.0388,14015.0
2023-05-25 09:50:00,211.29,211.77,211.24,211.49,4278.0,201.7332,202.1915,201.6855,201.9242,4278.0
2023-05-25 10:00:00,211.4,211.72,210.41,210.56,9861.0,201.8383,202.1438,200.8931,201.0363,9861.0
2023-05-25 10:10:00,210.38,211.19,210.38,210.83,31221.0,200.8644,201.6378,200.8644,201.2941,31221.0
2023-05-25 10:20:00,210.73,211.17,210.46,211.17,11236.0,201.1986,201.6187,200.9408,201.6187,11236.0
2023-05-25 10:30:00,210.78,210.88,210.44,210.78,12689.0,201.2463,201.3418,200.9217,201.2463,12689.0
2023-05-25 10:40:00,210.69,211.06,210.61,210.62,9838.0,201.1604,201.5137,201.084,201.0936,9838.0
2023-05-25 10:50:00,210.62,210.83,210.5,210.7,10518.0,201.0936,201.2941,200.979,201.1699,10518.0
2023-05-25 11:00:00,210.8,210.93,210.44,210.54,20617.0,201.2654,201.3895,200.9217,201.0172,20617.0
2023-05-25 11:10:00,210.62,210.81,210.19,210.5,25215.0,201.0936,201.275,200.683,200.979,25215.0
2023-05-25 11:20:00,210.47,210.7,209.91,210.22,45189.0,200.9503,201.1699,200.4157,200.7116,45189.0
2023-05-25 11:30:00,210.15,210.21,209.95,210.2,12212.0,200.6448,200.7021,200.4539,200.6926,12212.0
2023-05-25 11:40:00,210.15,210.21,209.9,210.13,9077.0,200.6448,200.7021,200.4061,200.6257,9077.0
2023-05-25 11:50:00,210.15,210.47,210.08,210.46,8917.0,200.6448,200.9503,200.578,200.9408,8917.0
2023-05-25 12:00:00,210.53,211.17,210.52,211.07,7712.0,201.0076,201.6187,200.9981,201.5232,7712.0
2023-05-25 12:10:00,211.18,211.44,211.16,211.4,7034.0,201.6282,201.8765,201.6091,201.8383,7034.0
2023-05-25 12:20:00,211.45,211.45,210.69,210.76,6974.0,201.886,201.886,201.1604,201.2272,6974.0
2023-05-25 12:30:00,210.84,210.96,210.7,210.75,4533.0,201.3036,201.4182,201.1699,201.2177,4533.0
2023-05-25 12:40:00,210.94,211.11,210.85,210.93,4706.0,201.3991,201.5614,201.3132,201.3895,4706.0
2023-05-25 12:50:00,210.95,210.98,210.56,210.56,4476.0,201.4086,201.4373,201.0363,201.0363,4476.0
2023-05-25 13:00:00,210.61,210.62,210.23,210.46,5050.0,201.084,201.0936,200.7212,200.9408,5050.0
2023-05-25 13:10:00,210.44,210.68,210.43,210.62,7029.0,200.9217,201.1508,200.9121,201.0936,7029.0
2023-05-25 13:20:00,210.69,211.12,210.65,211.03,5505.0,201.1604,201.5709,201.1222,201.485,5505.0
2023-05-25 13:30:00,211.03,211.17,210.79,210.79,4888.0,201.485,201.6187,201.2559,201.2559,4888.0
2023-05-25 13:40:00,210.86,211.17,210.86,210.91,5111.0,201.3227,201.6187,201.3227,201.3704,5111.0
2023-05-25 13:50:00,210.97,211.13,210.82,210.99,5309.0,201.4277,201.5805,201.2845,201.4468,5309.0
2023-05-25 14:00:00,211.01,211.77,211.01,211.15,7093.0,201.4659,202.1915,201.4659,201.5996,7093.0
2023-05-25 14:10:00,211.14,211.65,211.14,211.57,7650.0,201.59,202.077,201.59,202.0006,7650.0
2023-05-25 14:20:00,211.67,211.72,211.47,211.49,7010.0,202.0961,202.1438,201.9051,201.9242,7010.0
2023-05-25 14:30:00,211.35,211.4,210.73,210.75,3987.0,201.7905,201.8383,201.1986,201.2177,3987.0
2023-05-25 14:40:00,210.79,210.94,210.54,210.73,15346.0,201.2559,201.3991,201.0172,201.1986,15346.0
2023-05-25 14:50:00,210.8,211.34,210.79,211.34,11452.0,201.2654,201.781,201.2559,201.781,11452.0
2023-05-25 15:00:00,211.28,211.74,211.28,211.72,12053.0,201.7237,202.1629,201.7237,202.1438,12053.0
2023-05-25 15:10:00,211.78,211.97,211.52,211.67,17914.0,202.2011,202.3825,201.9528,202.0961,17914.0
2023-05-25 15:20:00,211.67,211.91,211.59,211.86,9665.0,202.0961,202.3252,202.0197,202.2775,9665.0
2023-05-25 15:30:00,211.84,211.92,211.21,211.22,20308.0,202.2584,202.3348,201.6569,201.6664,20308.0
2023-05-25 15:40:00,211.28,212.21,211.27,211.69,25476.0,201.7237,202.6116,201.7142,202.1152,25476.0
2023-05-25 15:50:00,211.63,211.63,211.16,211.3,65179.0,202.0579,202.0579,201.6091,201.7428,65179.0
2023-05-26 09:30:00,211.22,211.72,209.76,210.16,15741.0,201.6664,202.1438,200.2725,200.6544,15741.0
2023-05-26 09:40:00,210.23,211.72,210.23,210.49,9145.0,200.7212,202.1438,200.7212,200.9694,9145.0
2023-05-26 09:50:00,210.47,210.81,210.02,210.57,30365.0,200.9503,201.275,200.5207,201.0458,30365.0
2023-05-26 10:00:00,210.68,211.92,210.56,211.92,9510.0,201.1508,202.3348,201.0363,202.3348,9510.0
2023-05-26 10:10:00,212.04,212.04,210.88,211.0,13155.0,202.4493,202.4493,201.3418,201.4564,13155.0
2023-05-26 10:20:00,211.0,211.39,210.74,211.39,8256.0,201.4564,201.8287,201.2081,201.8287,8256.0
2023-05-26 10:30:00,211.43,211.54,211.04,211.31,8301.0,201.8669,201.9719,201.4946,201.7523,8301.0
2023-05-26 10:40:00,211.31,211.46,210.97,211.05,11930.0,201.7523,201.8956,201.4277,201.5041,11930.0
2023-05-26 10:50:00,211.12,211.22,210.7,210.73,9565.0,201.5709,201.6664,201.1699,201.1986,9565.0
2023-05-26 11:00:00,210.65,211.21,210.65,210.77,8452.0,201.1222,201.6569,201.1222,201.2368,8452.0
2023-05-26 11:10:00,210.81,210.93,210.54,210.59,13971.0,201.275,201.3895,201.0172,201.0649,13971.0
2023-05-26 11:20:00,210.59,210.87,210.42,210.53,18751.0,201.0649,201.3322,200.9026,201.0076,18751.0
2023-05-26 11:30:00,210.58,210.69,210.36,210.41,7431.0,201.0554,201.1604,200.8453,200.8931,7431.0
2023-05-26 11:40:00,210.46,211.2,210.42,211.2,16094.0,200.9408,201.6473,200.9026,201.6473,16094.0
2023-05-26 11:50:00,211.06,211.19,210.7,210.88,12168.0,201.5137,201.6378,201.1699,201.3418,12168.0
2023-05-26 12:00:00,210.9,211.51,210.7,211.05,14069.0,201.3609,201.9433,201.1699,201.5041,14069.0
2023-05-26 12:10:00,211.15,211.17,210.86,210.88,5389.0,201.5996,201.6187,201.3227,201.3418,5389.0
2023-05-26 12:20:00,210.97,211.03,210.73,210.77,10743.0,201.4277,201.485,201.1986,201.2368,10743.0
2023-05-26 12:30:00,210.8,211.0,210.48,210.48,9445.0,201.2654,201.4564,200.9599,200.9599,9445.0
2023-05-26 12:40:00,210.46,210.56,210.0,210.25,8584.0,200.9408,201.0363,200.5016,200.7403,8584.0
2023-05-26 12:50:00,210.31,210.49,210.19,210.42,9338.0,200.7976,200.9694,200.683,200.9026,9338.0
2023-05-26 13:00:00,210.42,210.62,210.27,210.4,7436.0,200.9026,201.0936,200.7594,200.8835,7436.0
2023-05-26 13:10:00,210.31,210.34,209.63,209.89,10060.0,200.7976,200.8262,200.1483,200.3966,10060.0
2023-05-26 13:20:00,209.81,210.02,209.66,209.83,8911.0,200.3202,200.5207,200.177,200.3393,8911.0
2023-05-26 13:30:00,209.81,210.39,209.76,209.92,15059.0,200.3202,200.874,200.2725,200.4252,15059.0
2023-05-26 13:40:00,209.85,209.85,209.47,209.8,11991.0,200.3584,200.3584,199.9956,200.3106,11991.0
2023-05-26 13:50:00,209.74,209.99,209.65,209.98,10887.0,200.2534,200.492,200.1674,200.4825,10887.0
2023-05-26 14:00:00,210.06,210.14,209.61,209.62,14929.0,200.5589,200.6353,200.1292,200.1388,14929.0
2023-05-26 14:10:00,209.65,210.09,209.59,209.98,11555.0,200.1674,200.5875,200.1101,200.4825,11555.0
2023-05-26 14:20:00,209.95,210.29,209.93,210.21,14086.0,200.4539,200.7785,200.4348,200.7021,14086.0
2023-05-26 14:30:00,210.21,210.51,210.16,210.51,10329.0,200.7021,200.9885,200.6544,200.9885,10329.0
2023-05-26 14:40:00,210.63,210.8,210.56,210.68,12190.0,201.1031,201.2654,201.0363,201.1508,12190.0
2023-05-26 14:50:00,210.77,210.8,210.52,210.66,14673.0,201.2368,201.2654,200.9981,201.1317,14673.0
2023-05-26 15:00:00,210.76,211.09,210.68,210.85,11090.0,201.2272,201.5423,201.1508,201.3132,11090.0
2023-05-26 15:10:00,210.86,211.1,210.3,210.37,20481.0,201.3227,201.5518,200.788,200.8549,20481.0
2023-05-26 15:20:00,210.34,210.36,209.98,209.98,19400.0,200.8262,200.8453,200.4825,200.4825,19400.0
2023-05-26 15:30:00,209.99,210.31,209.92,210.0,27840.0,200.492,200.7976,200.4252,200.5016,27840.0
2023-05-26 15:40:00,210.0,210.5,209.94,210.45,33619.0,200.5016,200.979,200.4443,200.9312,33619.0
2023-05-26 15:50:00,210.45,210.67,210.11,210.56,89399.0,200.9312,201.1413,200.6066,201.0363,89399.0
2023-05-30 09:30:00,210.64,210.81,208.11,208.34,34954.0,201.1126,201.275,198.6971,198.9167,34954.0
2023-05-30 09:40:00,208.37,209.77,207.9,209.49,19991.0,198.9453,200.282,198.4966,200.0147,19991.0
2023-05-30 09:50:00,209.78,210.41,209.78,210.39,4630.0,200.2915,200.8931,200.2915,200.874,4630.0
2023-05-30 10:00:00,210.54,210.54,209.8,209.87,13271.0,201.0172,201.0172,200.3106,200.3775,13271.0
2023-05-30 10:10:00,209.99,210.97,209.66,210.79,26941.0,200.492,201.4277,200.177,201.2559,26941.0
2023-05-30 10:20:00,210.91,211.02,210.06,210.13,14535.0,201.3704,201.4755,200.5589,200.6257,14535.0
2023-05-30 10:30:00,210.11,210.37,209.94,210.19,14385.0,200.6066,200.8549,200.4443,200.683,14385.0
2023-05-30 10:40:00,210.32,210.49,210.27,210.31,11467.0,200.8071,200.9694,200.7594,200.7976,11467.0
2023-05-30 10:50:00,210.31,210.72,209.78,210.15,14678.0,200.7976,201.189,200.2915,200.6448,14678.0
2023-05-30 11:00:00,210.15,210.28,209.7,209.81,2382.0,200.6448,200.7689,200.2152,200.3202,2382.0
2023-05-30 11:10:00,209.6,209.6,208.86,209.12,3641.0,200.1197,200.1197,199.4132,199.6614,3641.0
2023-05-30 11:20:00,208.81,208.97,208.56,208.83,3789.0,199.3654,199.5182,199.1267,199.3845,3789.0
2023-05-30 11:30:00,209.0,209.18,208.87,209.05,2111.0,199.5468,199.7187,199.4227,199.5946,2111.0
2023-05-30 11:40:00,208.94,209.19,208.81,209.14,4207.0,199.4895,199.7282,199.3654,199.6805,4207.0
2023-05-30 11:50:00,209.07,209.33,208.86,209.33,3407.0,199.6137,199.8619,199.4132,199.8619,3407.0
2023-05-30 12:00:00,209.37,209.37,208.96,208.97,2801.0,199.9001,199.9001,199.5086,199.5182,2801.0
2023-05-30 12:10:00,208.87,209.4,208.87,209.4,4182.0,199.4227,199.9287,199.4227,199.9287,4182.0
2023-05-30 12:20:00,209.37,209.37,209.08,209.36,5310.0,199.9001,199.9001,199.6232,199.8905,5310.0
2023-05-30 12:30:00,209.33,209.45,208.97,208.97,5838.0,199.8619,199.9765,199.5182,199.5182,5838.0
2023-05-30 12:40:00,208.83,209.1,208.81,208.82,4125.0,199.3845,199.6423,199.3654,199.375,4125.0
2023-05-30 12:50:00,208.81,209.46,208.75,209.41,5413.0,199.3654,199.986,199.3081,199.9383,5413.0
2023-05-30 13:00:00,209.4,209.47,209.12,209.32,1925.0,199.9287,199.9956,199.6614,199.8524,1925.0
2023-05-30 13:10:00,209.27,209.48,209.13,209.4,13238.0,199.8046,200.0051,199.6709,199.9287,13238.0
2023-05-30 13:20:00,209.43,209.89,209.32,209.47,3597.0,199.9574,200.3966,199.8524,199.9956,3597.0
2023-05-30 13:30:00,209.27,209.77,209.16,209.67,2900.0,199.8046,200.282,199.6996,200.1865,2900.0
2023-05-30 13:40:00,209.85,210.04,209.82,210.02,2832.0,200.3584,200.5398,200.3297,200.5207,2832.0
2023-05-30 13:50:00,209.95,209.97,209.65,209.65,1952.0,200.4539,200.473,200.1674,200.1674,1952.0
2023-05-30 14:00:00,209.62,209.73,209.58,209.73,5010.0,200.1388,200.2438,200.1006,200.2438,5010.0
2023-05-30 14:10:00,209.55,209.99,209.55,209.99,4057.0,200.072,200.492,200.072,200.492,4057.0
2023-05-30 14:20:00,209.96,210.79,209.96,210.56,7558.0,200.4634,201.2559,200.4634,201.0363,7558.0
2023-05-30 14:30:00,210.62,211.04,210.62,210.95,10047.0,201.0936,201.4946,201.0936,201.4086,10047.0
2023-05-30 14:40:00,211.02,211.27,210.86,210.91,9837.0,201.4755,201.7142,201.3227,201.3704,9837.0
2023-05-30 14:50:00,210.91,211.16,210.8,211.0,17521.0,201.3704,201.6091,201.2654,201.4564,17521.0
2023-05-30 15:00:00,210.95,211.24,210.85,211.21,16551.0,201.4086,201.6855,201.3132,201.6569,16551.0
2023-05-30 15:10:00,211.19,211.33,210.94,211.33,3645.0,201.6378,201.7714,201.3991,201.7714,3645.0
2023-05-30 15:20:00,211.28,211.28,211.1,211.1,8607.0,201.7237,201.7237,201.5518,201.5518,8607.0
2023-05-30 15:30:00,211.09,211.43,211.08,211.31,7555.0,201.5423,201.8669,201.5327,201.7523,7555.0
2023-05-30 15:40:00,211.25,211.47,211.1,211.36,14387.0,201.6951,201.9051,201.5518,201.8001,14387.0
2023-05-30 15:50:00,211.23,211.41,210.7,211.23,68940.0,201.676,201.8478,201.1699,201.676,68940.0
2023-05-31 09:30:00,209.37,210.35,208.23,209.01,17713.0,199.9001,200.8358,198.8117,199.5564,17713.0
2023-05-31 09:40:00,208.97,209.18,207.97,208.17,28542.0,199.5182,199.7187,198.5634,198.7544,28542.0
2023-05-31 09:50:00,208.03,208.19,207.33,208.08,12513.0,198.6207,198.7735,197.9524,198.6684,12513.0
2023-05-31 10:00:00,208.19,208.52,207.4,208.45,8133.0,198.7735,199.0885,198.0192,199.0217,8133.0
2023-05-31 10:10:00,208.04,208.85,207.96,208.85,22508.0,198.6302,199.4036,198.5539,199.4036,22508.0
2023-05-31 10:20:00,208.81,208.91,208.17,208.67,16230.0,199.3654,199.4609,198.7544,199.2318,16230.0
2023-05-31 10:30:00,208.53,208.64,207.53,207.64,6937.0,199.0981,199.2031,198.1433,198.2483,6937.0
2023-05-31 10:40:00,207.74,208.12,207.59,207.63,23080.0,198.3438,198.7066,198.2006,198.2388,23080.0
2023-05-31 10:50:00,207.66,207.8,207.08,207.47,8219.0,198.2674,198.4011,197.7137,198.086,8219.0
2023-05-31 11:00:00,207.47,207.6,206.92,207.38,21081.0,198.086,198.2101,197.5609,198.0001,21081.0
2023-05-31 11:10:00,207.43,208.08,207.21,207.98,12215.0,198.0478,198.6684,197.8378,198.573,12215.0
2023-05-31 11:20:00,208.0,208.94,208.0,208.27,18989.0,198.5921,199.4895,198.5921,198.8498,18989.0
2023-05-31 11:30:00,208.17,208.7,208.16,208.7,2596.0,198.7544,199.2604,198.7448,199.2604,2596.0
2023-05-31 11:40:00,208.5,208.84,208.43,208.68,5560.0,199.0694,199.3941,199.0026,199.2413,5560.0
2023-05-31 11:50:00,208.69,209.06,208.45,208.86,5110.0,199.2508,199.6041,199.0217,199.4132,5110.0
2023-05-31 12:00:00,208.87,209.11,208.71,208.95,5008.0,199.4227,199.6519,199.2699,199.4991,5008.0
2023-05-31 12:10:00,209.02,209.27,208.88,209.03,6286.0,199.5659,199.8046,199.4323,199.5755,6286.0
2023-05-31 12:20:00,209.0,209.23,208.99,209.09,4888.0,199.5468,199.7664,199.5373,199.6328,4888.0
2023-05-31 12:30:00,209.18,209.18,208.99,209.18,3468.0,199.7187,199.7187,199.5373,199.7187,3468.0
2023-05-31 12:40:00,209.18,209.66,209.14,209.66,6035.0,199.7187,200.177,199.6805,200.177,6035.0
2023-05-31 12:50:00,209.65,209.66,209.16,209.25,15899.0,200.1674,200.177,199.6996,199.7855,15899.0
2023-05-31 13:00:00,209.23,209.35,209.08,209.34,3123.0,199.7664,199.881,199.6232,199.8714,3123.0
2023-05-31 13:10:00,209.37,209.45,209.08,209.22,5205.0,199.9001,199.9765,199.6232,199.7569,5205.0
2023-05-31 13:20:00,209.25,209.29,209.01,209.15,4994.0,199.7855,199.8237,199.5564,199.69,4994.0
2023-05-31 13:30:00,209.22,209.54,209.18,209.44,6216.0,199.7569,200.0624,199.7187,199.9669,6216.0
2023-05-31 13:40:00,209.49,209.79,209.4,209.55,6533.0,200.0147,200.3011,199.9287,200.072,6533.0
2023-05-31 13:50:00,209.56,209.71,209.56,209.62,4303.0,200.0815,200.2247,200.0815,200.1388,4303.0
2023-05-31 14:00:00,209.61,209.61,209.14,209.34,16497.0,200.1292,200.1292,199.6805,199.8714,16497.0
2023-05-31 14:10:00,209.38,209.67,209.22,209.23,14524.0,199.9096,200.1865,199.7569,199.7664,14524.0
2023-05-31 14:20:00,209.23,209.45,209.17,209.41,7890.0,199.7664,199.9765,199.7091,199.9383,7890.0
2023-05-31 14:30:00,209.4,209.57,209.24,209.53,10050.0,199.9287,200.091,199.776,200.0529,10050.0
2023-05-31 14:40:00,209.53,209.82,209.53,209.66,12829.0,200.0529,200.3297,200.0529,200.177,12829.0
2023-05-31 14:50:00,209.61,209.61,209.31,209.56,10396.0,200.1292,200.1292,199.8428,200.0815,10396.0
2023-05-31 15:00:00,209.62,209.68,209.36,209.43,7644.0,200.1388,200.1961,199.8905,199.9574,7644.0
2023-05-31 15:10:00,209.43,209.47,208.91,208.96,20708.0,199.9574,199.9956,199.4609,199.5086,20708.0
2023-05-31 15:20:00,208.89,209.1,208.78,209.06,9446.0,199.4418,199.6423,199.3368,199.6041,9446.0
2023-05-31 15:30:00,209.02,209.14,208.79,208.89,17852.0,199.5659,199.6805,199.3463,199.4418,17852.0
2023-05-31 15:40:00,208.93,209.12,208.54,208.63,25572.0,199.48,199.6614,199.1076,199.1936,25572.0
2023-05-31 15:50:00,208.61,208.61,207.89,208.26,127330.0,199.1745,199.1745,198.487,198.8403,127330.0
2023-06-01 09:30:00,209.55,210.88,209.55,210.28,22332.0,200.072,201.3418,200.072,200.7689,22332.0
2023-06-01 09:40:00,209.63,210.92,208.92,210.92,9043.0,200.1483,201.38,199.4704,201.38,9043.0
2023-06-01 09:50:00,210.88,211.12,209.93,210.3,21107.0,201.3418,201.5709,200.4348,200.788,21107.0
2023-06-01 10:00:00,210.53,210.81,209.89,210.71,8391.0,201.0076,201.275,200.3966,201.1795,8391.0
2023-06-01 10:10:00,210.66,211.37,210.66,211.02,8868.0,201.1317,201.8096,201.1317,201.4755,8868.0
2023-06-01 10:20:00,211.13,211.24,210.62,210.79,12187.0,201.5805,201.6855,201.0936,201.2559,12187.0
2023-06-01 10:30:00,210.64,210.96,210.51,210.51,5741.0,201.1126,201.4182,200.9885,200.9885,5741.0
2023-06-01 10:40:00,210.49,210.97,210.14,210.64,13061.0,200.9694,201.4277,200.6353,201.1126,13061.0
2023-06-01 10:50:00,210.68,211.74,210.68,211.08,10288.0,201.1508,202.1629,201.1508,201.5327,10288.0
2023-06-01 11:00:00,211.3,211.49,210.75,211.33,4390.0,201.7428,201.9242,201.2177,201.7714,4390.0
2023-06-01 11:10:00,211.33,211.33,210.59,210.84,9701.0,201.7714,201.7714,201.0649,201.3036,9701.0
2023-06-01 11:20:00,210.95,210.98,210.64,210.91,5732.0,201.4086,201.4373,201.1126,201.3704,5732.0
2023-06-01 11:30:00,210.99,211.28,210.83,210.94,4033.0,201.4468,201.7237,201.2941,201.3991,4033.0
2023-06-01 11:40:00,211.07,211.58,210.98,211.58,4143.0,201.5232,202.0101,201.4373,202.0101,4143.0
2023-06-01 11:50:00,211.48,211.83,211.27,211.44,4048.0,201.9147,202.2488,201.7142,201.8765,4048.0
2023-06-01 12:00:00,211.47,211.47,210.9,211.14,2312.0,201.9051,201.9051,201.3609,201.59,2312.0
2023-06-01 12:10:00,211.13,211.13,210.52,210.93,5760.0,201.5805,201.5805,200.9981,201.3895,5760.0
2023-06-01 12:20:00,211.14,211.34,210.86,211.34,12915.0,201.59,201.781,201.3227,201.781,12915.0
2023-06-01 12:30:00,211.37,211.57,211.33,211.39,2929.0,201.8096,202.0006,201.7714,201.8287,2929.0
2023-06-01 12:40:00,211.3,211.35,211.11,211.26,3791.0,201.7428,201.7905,201.5614,201.7046,3791.0
2023-06-01 12:50:00,211.27,211.38,211.13,211.38,4262.0,201.7142,201.8192,201.5805,201.8192,4262.0
2023-06-01 13:00:00,211.37,211.4,211.07,211.07,3044.0,201.8096,201.8383,201.5232,201.5232,3044.0
2023-06-01 13:10:00,211.06,211.49,210.96,211.49,4002.0,201.5137,201.9242,201.4182,201.9242,4002.0
2023-06-01 13:20:00,211.44,211.79,211.42,211.62,6116.0,201.8765,202.2106,201.8574,202.0483,6116.0
2023-06-01 13:30:00,211.67,211.75,211.38,211.38,4832.0,202.0961,202.1724,201.8192,201.8192,4832.0
2023-06-01 13:40:00,211.39,211.86,211.35,211.86,9804.0,201.8287,202.2775,201.7905,202.2775,9804.0
2023-06-01 13:50:00,211.85,211.9,211.55,211.68,12306.0,202.2679,202.3157,201.9815,202.1056,12306.0
2023-06-01 14:00:00,211.68,211.75,211.49,211.52,7502.0,202.1056,202.1724,201.9242,201.9528,7502.0
2023-06-01 14:10:00,211.46,211.57,211.11,211.18,5557.0,201.8956,202.0006,201.5614,201.6282,5557.0
2023-06-01 14:20:00,211.17,211.4,211.04,211.15,7204.0,201.6187,201.8383,201.4946,201.5996,7204.0
2023-06-01 14:30:00,211.21,211.68,211.16,211.51,11547.0,201.6569,202.1056,201.6091,201.9433,11547.0
2023-06-01 14:40:00,211.55,211.68,211.48,211.51,5226.0,201.9815,202.1056,201.9147,201.9433,5226.0
2023-06-01 14:50:00,211.5,211.67,211.5,211.61,6689.0,201.9338,202.0961,201.9338,202.0388,6689.0
2023-06-01 15:00:00,211.61,212.03,211.61,211.89,9234.0,202.0388,202.4398,202.0388,202.3061,9234.0
2023-06-01 15:10:00,211.92,212.3,211.9,212.07,9687.0,202.3348,202.6976,202.3157,202.478,9687.0
2023-06-01 15:20:00,212.09,212.3,212.09,212.23,9262.0,202.4971,202.6976,202.4971,202.6307,9262.0
2023-06-01 15:30:00,212.26,212.26,211.9,211.99,23733.0,202.6594,202.6594,202.3157,202.4016,23733.0
2023-06-01 15:40:00,211.9,212.5,211.9,212.28,29611.0,202.3157,202.8885,202.3157,202.6785,29611.0
2023-06-01 15:50:00,212.32,212.53,211.96,212.24,74757.0,202.7167,202.9172,202.3729,202.6403,74757.0
2023-06-02 09:30:00,214.23,214.77,213.09,214.46,16992.0,204.5403,205.0558,203.4518,204.7599,16992.0
2023-06-02 09:40:00,214.7,216.51,214.67,216.25,40775.0,204.989,206.7171,204.9604,206.4689,40775.0
2023-06-02 09:50:00,216.12,216.49,215.68,216.24,37840.0,206.3448,206.6981,205.9247,206.4594,37840.0
2023-06-02 10:00:00,216.23,216.25,215.51,215.8,27385.0,206.4498,206.4689,205.7624,206.0393,27385.0
2023-06-02 10:10:00,215.84,216.93,215.84,215.87,15231.0,206.0775,207.1181,206.0775,206.1061,15231.0
2023-06-02 10:20:00,215.86,216.51,215.74,216.25,11691.0,206.0965,206.7171,205.982,206.4689,11691.0
2023-06-02 10:30:00,216.2,216.33,215.92,216.14,8599.0,206.4212,206.5453,206.1538,206.3639,8599.0
2023-06-02 10:40:00,216.16,216.62,215.99,216.62,11161.0,206.383,206.8222,206.2207,206.8222,11161.0
2023-06-02 10:50:00,216.52,216.74,216.38,216.52,9120.0,206.7267,206.9367,206.593,206.7267,9120.0
2023-06-02 11:00:00,216.47,217.81,216.45,217.59,11006.0,206.679,207.9583,206.6599,207.7483,11006.0
2023-06-02 11:10:00,217.61,217.73,217.01,217.01,7204.0,207.7674,207.882,207.1945,207.1945,7204.0
2023-06-02 11:20:00,217.1,217.2,216.61,217.05,7524.0,207.2805,207.3759,206.8126,207.2327,7524.0
2023-06-02 11:30:00,217.06,217.27,216.79,216.85,4817.0,207.2423,207.4428,206.9845,207.0418,4817.0
2023-06-02 11:40:00,216.85,216.95,216.61,216.74,5728.0,207.0418,207.1372,206.8126,206.9367,5728.0
2023-06-02 11:50:00,216.78,216.98,216.66,216.71,7959.0,206.9749,207.1659,206.8604,206.9081,7959.0
2023-06-02 12:00:00,216.82,217.2,216.8,217.08,10208.0,207.0131,207.3759,206.994,207.2614,10208.0
2023-06-02 12:10:00,217.08,217.23,216.79,216.99,8426.0,207.2614,207.4046,206.9845,207.1754,8426.0
2023-06-02 12:20:00,216.91,217.24,216.9,217.19,4462.0,207.0991,207.4141,207.0895,207.3664,4462.0
2023-06-02 12:30:00,217.21,217.41,217.03,217.24,7592.0,207.3855,207.5764,207.2136,207.4141,7592.0
2023-06-02 12:40:00,217.22,217.33,217.0,217.22,9135.0,207.395,207.5001,207.185,207.395,9135.0
2023-06-02 12:50:00,217.18,217.46,217.17,217.45,8620.0,207.3568,207.6242,207.3473,207.6146,8620.0
2023-06-02 13:00:00,217.46,217.47,217.25,217.32,6816.0,207.6242,207.6337,207.4237,207.4905,6816.0
2023-06-02 13:10:00,217.32,217.5,216.9,217.46,13623.0,207.4905,207.6624,207.0895,207.6242,13623.0
2023-06-02 13:20:00,217.52,217.99,217.52,217.59,10786.0,207.6815,208.1302,207.6815,207.7483,10786.0
2023-06-02 13:30:00,217.7,217.7,217.39,217.47,4565.0,207.8533,207.8533,207.5573,207.6337,4565.0
2023-06-02 13:40:00,217.44,217.51,216.79,217.02,10681.0,207.6051,207.6719,206.9845,207.2041,10681.0
2023-06-02 13:50:00,217.01,217.12,216.67,217.12,5900.0,207.1945,207.2996,206.8699,207.2996,5900.0
2023-06-02 14:00:00,217.13,217.24,216.7,216.83,8391.0,207.3091,207.4141,206.8986,207.0227,8391.0
2023-06-02 14:10:00,216.8,216.85,216.41,216.45,5253.0,206.994,207.0418,206.6217,206.6599,5253.0
2023-06-02 14:20:00,216.47,216.74,216.29,216.37,8022.0,206.679,206.9367,206.5071,206.5835,8022.0
2023-06-02 14:30:00,216.41,216.83,216.4,216.81,5118.0,206.6217,207.0227,206.6121,207.0036,5118.0
2023-06-02 14:40:00,216.81,216.83,216.55,216.57,9827.0,207.0036,207.0227,206.7553,206.7744,9827.0
2023-06-02 14:50:00,216.54,216.6,216.25,216.34,6805.0,206.7458,206.8031,206.4689,206.5548,6805.0
2023-06-02 15:00:00,216.42,216.68,216.41,216.5,9396.0,206.6312,206.8795,206.6217,206.7076,9396.0
2023-06-02 15:10:00,216.46,216.87,216.4,216.72,10568.0,206.6694,207.0609,206.6121,206.9176,10568.0
2023-06-02 15:20:00,216.74,216.75,216.3,216.3,10560.0,206.9367,206.9463,206.5166,206.5166,10560.0
2023-06-02 15:30:00,216.3,216.52,216.15,216.16,18578.0,206.5166,206.7267,206.3734,206.383,18578.0
2023-06-02 15:40:00,216.23,216.32,215.87,215.87,25101.0,206.4498,206.5357,206.1061,206.1061,25101.0
2023-06-02 15:50:00,215.78,216.23,215.73,215.89,84924.0,206.0202,206.4498,205.9724,206.1252,84924.0
2023-06-05 09:30:00,215.82,216.13,215.1,215.44,11092.0,206.0584,206.3543,205.3709,205.6955,11092.0
2023-06-05 09:40:00,215.55,215.56,214.82,215.45,9237.0,205.8006,205.8101,205.1036,205.7051,9237.0
2023-06-05 09:50:00,215.27,215.3,214.46,214.74,5890.0,205.5332,205.5619,204.7599,205.0272,5890.0
2023-06-05 10:00:00,215.04,215.65,214.54,214.55,10971.0,205.3136,205.896,204.8362,204.8458,10971.0
2023-06-05 10:10:00,214.55,214.93,214.27,214.38,9520.0,204.8458,205.2086,204.5785,204.6835,9520.0
2023-06-05 10:20:00,214.38,214.8,214.23,214.8,13703.0,204.6835,205.0845,204.5403,205.0845,13703.0
2023-06-05 10:30:00,214.58,215.06,214.46,214.47,5310.0,204.8744,205.3327,204.7599,204.7694,5310.0
2023-06-05 10:40:00,214.52,214.73,214.06,214.53,7768.0,204.8172,205.0177,204.378,204.8267,7768.0
2023-06-05 10:50:00,214.73,214.99,214.45,214.46,8770.0,205.0177,205.2659,204.7503,204.7599,8770.0
2023-06-05 11:00:00,214.48,215.39,214.48,215.18,14074.0,204.779,205.6478,204.779,205.4473,14074.0
2023-06-05 11:10:00,215.39,215.39,214.49,214.63,19811.0,205.6478,205.6478,204.7885,204.9222,19811.0
2023-06-05 11:20:00,214.78,214.88,214.58,214.6,6183.0,205.0654,205.1609,204.8744,204.8935,6183.0
2023-06-05 11:30:00,214.64,214.81,214.28,214.44,3304.0,204.9317,205.094,204.588,204.7408,3304.0
2023-06-05 11:40:00,214.48,214.98,214.47,214.85,5626.0,204.779,205.2563,204.7694,205.1322,5626.0
2023-06-05 11:50:00,214.77,215.1,214.69,215.04,3772.0,205.0558,205.3709,204.9795,205.3136,3772.0
2023-06-05 12:00:00,214.99,215.05,214.59,214.59,4638.0,205.2659,205.3232,204.884,204.884,4638.0
2023-06-05 12:10:00,214.7,214.95,214.7,214.95,1868.0,204.989,205.2277,204.989,205.2277,1868.0
2023-06-05 12:20:00,214.83,214.91,214.44,214.49,8762.0,205.1131,205.1895,204.7408,204.7885,8762.0
2023-06-05 12:30:00,214.5,214.6,214.4,214.56,4648.0,204.7981,204.8935,204.7026,204.8553,4648.0
2023-06-05 12:40:00,214.52,214.79,214.49,214.59,5723.0,204.8172,205.0749,204.7885,204.884,5723.0
2023-06-05 12:50:00,214.65,214.99,214.61,214.99,5199.0,204.9413,205.2659,204.9031,205.2659,5199.0
2023-06-05 13:00:00,214.95,214.97,214.85,214.93,1217.0,205.2277,205.2468,205.1322,205.2086,1217.0
2023-06-05 13:10:00,214.89,214.95,214.56,214.84,4761.0,205.1704,205.2277,204.8553,205.1227,4761.0
2023-06-05 13:20:00,214.8,214.85,214.37,214.46,2700.0,205.0845,205.1322,204.6739,204.7599,2700.0
2023-06-05 13:30:00,214.39,214.5,214.12,214.12,5355.0,204.693,204.7981,204.4352,204.4352,5355.0
2023-06-05 13:40:00,214.15,214.47,214.14,214.45,4840.0,204.4639,204.7694,204.4543,204.7503,4840.0
2023-06-05 13:50:00,214.38,214.66,214.29,214.59,4670.0,204.6835,204.9508,204.5976,204.884,4670.0
2023-06-05 14:00:00,214.54,214.54,214.31,214.53,7876.0,204.8362,204.8362,204.6167,204.8267,7876.0
2023-06-05 14:10:00,214.61,214.89,214.55,214.81,6408.0,204.9031,205.1704,204.8458,205.094,6408.0
2023-06-05 14:20:00,214.78,214.79,214.54,214.79,6328.0,205.0654,205.0749,204.8362,205.0749,6328.0
2023-06-05 14:30:00,214.71,214.72,213.98,213.99,7516.0,204.9986,205.0081,204.3016,204.3111,7516.0
2023-06-05 14:40:00,214.07,214.45,214.06,214.14,38944.0,204.3875,204.7503,204.378,204.4543,38944.0
2023-06-05 14:50:00,213.97,214.34,213.67,214.21,30606.0,204.292,204.6453,204.0056,204.5212,30606.0
2023-06-05 15:00:00,214.35,214.53,214.05,214.24,15825.0,204.6548,204.8267,204.3684,204.5498,15825.0
2023-06-05 15:10:00,214.15,214.39,214.08,214.1,7716.0,204.4639,204.693,204.3971,204.4162,7716.0
2023-06-05 15:20:00,214.09,214.39,214.08,214.26,15554.0,204.4066,204.693,204.3971,204.5689,15554.0
2023-06-05 15:30:00,214.12,214.44,214.12,214.32,14647.0,204.4352,204.7408,204.4352,204.6262,14647.0
2023-06-05 15:40:00,214.32,214.67,214.32,214.62,13565.0,204.6262,204.9604,204.6262,204.9126,13565.0
2023-06-05 15:50:00,214.69,214.75,214.29,214.32,90801.0,204.9795,205.0368,204.5976,204.6262,90801.0
2023-06-06 09:30:00,213.29,213.58,212.41,212.91,12298.0,203.6428,203.9197,202.8026,203.28,12298.0
2023-06-06 09:40:00,213.04,214.14,213.02,214.09,14294.0,203.4041,204.4543,203.385,204.4066,14294.0
2023-06-06 09:50:00,214.09,214.6,213.43,213.43,9021.0,204.4066,204.8935,203.7765,203.7765,9021.0
2023-06-06 10:00:00,213.52,213.94,213.4,213.85,7945.0,203.8624,204.2634,203.7478,204.1775,7945.0
2023-06-06 10:10:00,213.88,213.98,212.99,213.45,11240.0,204.2061,204.3016,203.3564,203.7956,11240.0
2023-06-06 10:20:00,213.56,213.57,212.49,212.62,8159.0,203.9006,203.9101,202.879,203.0031,8159.0
2023-06-06 10:30:00,212.75,212.92,212.27,212.56,13911.0,203.1272,203.2895,202.6689,202.9458,13911.0
2023-06-06 10:40:00,212.62,212.77,212.24,212.66,5577.0,203.0031,203.1463,202.6403,203.0413,5577.0
2023-06-06 10:50:00,212.66,212.67,212.06,212.33,9773.0,203.0413,203.0508,202.4684,202.7262,9773.0
2023-06-06 11:00:00,212.34,212.62,211.86,211.87,13305.0,202.7358,203.0031,202.2775,202.287,13305.0
2023-06-06 11:10:00,211.75,211.93,211.46,211.5,13126.0,202.1724,202.3443,201.8956,201.9338,13126.0
2023-06-06 11:20:00,211.47,211.77,210.96,211.59,23505.0,201.9051,202.1915,201.4182,202.0197,23505.0
2023-06-06 11:30:00,211.44,211.73,210.92,211.63,16304.0,201.8765,202.1533,201.38,202.0579,16304.0
2023-06-06 11:40:00,211.49,211.92,211.19,211.84,20367.0,201.9242,202.3348,201.6378,202.2584,20367.0
2023-06-06 11:50:00,211.84,211.94,211.34,211.41,9038.0,202.2584,202.3538,201.781,201.8478,9038.0
2023-06-06 12:00:00,211.45,211.82,211.26,211.62,12412.0,201.886,202.2393,201.7046,202.0483,12412.0
2023-06-06 12:10:00,211.63,212.24,211.48,212.23,22143.0,202.0579,202.6403,201.9147,202.6307,22143.0
2023-06-06 12:20:00,212.2,212.24,211.55,211.73,12639.0,202.6021,202.6403,201.9815,202.1533,12639.0
2023-06-06 12:30:00,211.78,212.07,211.7,211.79,9584.0,202.2011,202.478,202.1247,202.2106,9584.0
2023-06-06 12:40:00,211.86,211.97,211.67,211.73,11620.0,202.2775,202.3825,202.0961,202.1533,11620.0
2023-06-06 12:50:00,211.71,212.0,211.5,212.0,26054.0,202.1343,202.4111,201.9338,202.4111,26054.0
2023-06-06 13:00:00,212.0,212.21,211.85,211.89,10288.0,202.4111,202.6116,202.2679,202.3061,10288.0
2023-06-06 13:10:00,211.98,212.68,211.98,212.41,14947.0,202.392,203.0604,202.392,202.8026,14947.0
2023-06-06 13:20:00,212.32,212.4,211.87,212.1,9047.0,202.7167,202.793,202.287,202.5066,9047.0
2023-06-06 13:30:00,212.06,212.13,211.68,212.02,11355.0,202.4684,202.5353,202.1056,202.4302,11355.0
2023-06-06 13:40:00,212.01,212.04,211.65,211.73,8679.0,202.4207,202.4493,202.077,202.1533,8679.0
2023-06-06 13:50:00,211.79,211.84,211.6,211.64,7384.0,202.2106,202.2584,202.0292,202.0674,7384.0
2023-06-06 14:00:00,211.49,211.76,211.38,211.39,15664.0,201.9242,202.182,201.8192,201.8287,15664.0
2023-06-06 14:10:00,211.36,211.81,211.35,211.53,13777.0,201.8001,202.2297,201.7905,201.9624,13777.0
2023-06-06 14:20:00,211.47,211.95,211.46,211.94,11974.0,201.9051,202.3634,201.8956,202.3538,11974.0
2023-06-06 14:30:00,211.87,211.99,211.82,211.89,12332.0,202.287,202.4016,202.2393,202.3061,12332.0
2023-06-06 14:40:00,212.0,212.11,211.7,211.95,13668.0,202.4111,202.5162,202.1247,202.3634,13668.0
2023-06-06 14:50:00,211.98,212.09,211.81,211.97,13721.0,202.392,202.4971,202.2297,202.3825,13721.0
2023-06-06 15:00:00,211.97,212.07,211.71,211.74,13116.0,202.3825,202.478,202.1343,202.1629,13116.0
2023-06-06 15:10:00,211.76,211.99,211.63,211.99,13412.0,202.182,202.4016,202.0579,202.4016,13412.0
2023-06-06 15:20:00,211.92,212.45,211.89,212.32,14036.0,202.3348,202.8408,202.3061,202.7167,14036.0
2023-06-06 15:30:00,212.33,212.33,211.93,211.97,35026.0,202.7262,202.7262,202.3443,202.3825,35026.0
2023-06-06 15:40:00,212.0,212.48,211.92,212.28,33301.0,202.4111,202.8694,202.3348,202.6785,33301.0
2023-06-06 15:50:00,212.26,212.52,212.12,212.13,117567.0,202.6594,202.9076,202.5257,202.5353,117567.0
2023-06-07 09:30:00,212.14,212.14,210.72,211.34,10224.0,202.5448,202.5448,201.189,201.781,10224.0
2023-06-07 09:40:00,211.5,211.93,210.54,211.24,7938.0,201.9338,202.3443,201.0172,201.6855,7938.0
2023-06-07 09:50:00,211.47,211.99,210.94,211.99,4750.0,201.9051,202.4016,201.3991,202.4016,4750.0
2023-06-07 10:00:00,211.99,212.24,211.78,212.24,7888.0,202.4016,202.6403,202.2011,202.6403,7888.0
2023-06-07 10:10:00,212.46,212.88,212.21,212.86,10247.0,202.8503,203.2513,202.6116,203.2322,10247.0
2023-06-07 10:20:00,212.7,213.75,212.69,213.58,5740.0,203.0795,204.082,203.0699,203.9197,5740.0
2023-06-07 10:30:00,213.61,213.74,213.26,213.55,3678.0,203.9483,204.0724,203.6141,203.891,3678.0
2023-06-07 10:40:00,213.47,214.79,213.4,214.79,17756.0,203.8146,205.0749,203.7478,205.0749,17756.0
2023-06-07 10:50:00,214.79,215.59,214.69,215.48,19530.0,205.0749,205.8388,204.9795,205.7337,19530.0
2023-06-07 11:00:00,215.48,215.59,214.92,214.92,5453.0,205.7337,205.8388,205.1991,205.1991,5453.0
2023-06-07 11:10:00,214.86,215.1,214.86,214.97,2814.0,205.1418,205.3709,205.1418,205.2468,2814.0
2023-06-07 11:20:00,214.84,215.23,214.58,215.14,8065.0,205.1227,205.495,204.8744,205.4091,8065.0
2023-06-07 11:30:00,215.11,215.29,215.03,215.21,3063.0,205.3805,205.5523,205.3041,205.4759,3063.0
2023-06-07 11:40:00,215.19,215.51,215.13,215.4,3944.0,205.4569,205.7624,205.3996,205.6574,3944.0
2023-06-07 11:50:00,215.43,215.43,214.86,214.94,2150.0,205.686,205.686,205.1418,205.2182,2150.0
2023-06-07 12:00:00,215.06,215.2,214.98,215.2,1067.0,205.3327,205.4664,205.2563,205.4664,1067.0
2023-06-07 12:10:00,215.11,216.31,215.11,216.29,10150.0,205.3805,206.5262,205.3805,206.5071,10150.0
2023-06-07 12:20:00,216.14,216.18,215.85,216.18,7634.0,206.3639,206.4021,206.087,206.4021,7634.0
2023-06-07 12:30:00,216.18,217.3,216.13,217.3,29841.0,206.4021,207.4714,206.3543,207.4714,29841.0
2023-06-07 12:40:00,217.31,217.75,216.63,216.63,57620.0,207.481,207.9011,206.8317,206.8317,57620.0
2023-06-07 12:50:00,216.48,216.76,216.07,216.56,8252.0,206.6885,206.9558,206.297,206.7649,8252.0
2023-06-07 13:00:00,216.46,216.46,215.83,216.13,10955.0,206.6694,206.6694,206.0679,206.3543,10955.0
2023-06-07 13:10:00,216.11,216.24,215.65,215.87,4258.0,206.3352,206.4594,205.896,206.1061,4258.0
2023-06-07 13:20:00,215.82,216.18,215.63,216.04,5165.0,206.0584,206.4021,205.8769,206.2684,5165.0
2023-06-07 13:30:00,215.94,216.98,215.94,216.74,46621.0,206.1729,207.1659,206.1729,206.9367,46621.0
2023-06-07 13:40:00,216.74,217.31,216.64,216.76,27321.0,206.9367,207.481,206.8413,206.9558,27321.0
2023-06-07 13:50:00,216.6,217.03,216.49,216.83,9920.0,206.8031,207.2136,206.6981,207.0227,9920.0
2023-06-07 14:00:00,216.82,216.84,216.37,216.43,5275.0,207.0131,207.0322,206.5835,206.6408,5275.0
2023-06-07 14:10:00,216.45,216.7,216.27,216.59,13531.0,206.6599,206.8986,206.488,206.7935,13531.0
2023-06-07 14:20:00,216.73,216.73,216.33,216.68,10777.0,206.9272,206.9272,206.5453,206.8795,10777.0
2023-06-07 14:30:00,216.72,216.74,216.28,216.41,22841.0,206.9176,206.9367,206.4975,206.6217,22841.0
2023-06-07 14:40:00,216.47,216.56,216.23,216.38,12398.0,206.679,206.7649,206.4498,206.593,12398.0
2023-06-07 14:50:00,216.28,216.57,216.27,216.33,4678.0,206.4975,206.7744,206.488,206.5453,4678.0
2023-06-07 15:00:00,216.39,216.71,216.3,216.71,11581.0,206.6026,206.9081,206.5166,206.9081,11581.0
2023-06-07 15:10:00,216.65,216.92,216.46,216.81,15217.0,206.8508,207.1086,206.6694,207.0036,15217.0
2023-06-07 15:20:00,216.87,217.39,216.85,217.25,14513.0,207.0609,207.5573,207.0418,207.4237,14513.0
2023-06-07 15:30:00,217.3,217.79,217.11,217.67,25040.0,207.4714,207.9393,207.29,207.8247,25040.0
2023-06-07 15:40:00,217.69,218.33,217.63,218.27,44223.0,207.8438,208.4548,207.7865,208.3975,44223.0
2023-06-07 15:50:00,218.33,218.44,217.88,218.23,209845.0,208.4548,208.5599,208.0252,208.3593,209845.0
2023-06-08 09:30:00,217.99,218.11,216.54,216.54,10213.0,208.1302,208.2448,206.7458,206.7458,10213.0
2023-06-08 09:40:00,216.19,216.2,214.29,214.69,15774.0,206.4116,206.4212,204.5976,204.9795,15774.0
2023-06-08 09:50:00,214.81,215.56,214.29,215.17,19121.0,205.094,205.8101,204.5976,205.4378,19121.0
2023-06-08 10:00:00,214.99,215.76,214.93,215.73,8505.0,205.2659,206.0011,205.2086,205.9724,8505.0
2023-06-08 10:10:00,215.7,215.83,214.93,215.01,11428.0,205.9438,206.0679,205.2086,205.285,11428.0
2023-06-08 10:20:00,215.02,215.93,214.93,215.32,10265.0,205.2945,206.1634,205.2086,205.581,10265.0
2023-06-08 10:30:00,215.27,215.43,214.97,214.97,6428.0,205.5332,205.686,205.2468,205.2468,6428.0
2023-06-08 10:40:00,214.91,215.44,214.91,215.37,8638.0,205.1895,205.6955,205.1895,205.6287,8638.0
2023-06-08 10:50:00,215.32,215.46,215.1,215.36,7348.0,205.581,205.7146,205.3709,205.6192,7348.0
2023-06-08 11:00:00,215.43,215.43,214.79,214.81,11070.0,205.686,205.686,205.0749,205.094,11070.0
2023-06-08 11:10:00,214.92,215.28,214.9,215.01,10251.0,205.1991,205.5428,205.18,205.285,10251.0
2023-06-08 11:20:00,214.99,215.52,214.98,215.45,8450.0,205.2659,205.7719,205.2563,205.7051,8450.0
2023-06-08 11:30:00,215.44,215.7,215.39,215.56,4065.0,205.6955,205.9438,205.6478,205.8101,4065.0
2023-06-08 11:40:00,215.65,215.69,215.41,215.42,2300.0,205.896,205.9342,205.6669,205.6764,2300.0
2023-06-08 11:50:00,215.3,215.44,215.11,215.22,12703.0,205.5619,205.6955,205.3805,205.4855,12703.0
2023-06-08 12:00:00,215.25,215.6,215.18,215.57,6450.0,205.5141,205.8483,205.4473,205.8197,6450.0
2023-06-08 12:10:00,215.55,215.62,215.38,215.53,4577.0,205.8006,205.8674,205.6383,205.7815,4577.0
2023-06-08 12:20:00,215.5,215.74,215.42,215.74,5522.0,205.7528,205.982,205.6764,205.982,5522.0
2023-06-08 12:30:00,215.83,216.03,215.69,215.69,7317.0,206.0679,206.2589,205.9342,205.9342,7317.0
2023-06-08 12:40:00,215.69,215.87,215.68,215.81,4865.0,205.9342,206.1061,205.9247,206.0488,4865.0
2023-06-08 12:50:00,215.84,216.13,215.84,216.09,5527.0,206.0775,206.3543,206.0775,206.3161,5527.0
2023-06-08 13:00:00,216.08,216.1,215.79,215.95,3834.0,206.3066,206.3257,206.0297,206.1825,3834.0
2023-06-08 13:10:00,215.95,216.21,215.94,216.21,5566.0,206.1825,206.4307,206.1729,206.4307,5566.0
2023-06-08 13:20:00,216.19,216.19,215.8,215.8,5143.0,206.4116,206.4116,206.0393,206.0393,5143.0
2023-06-08 13:30:00,215.89,216.11,215.85,215.86,8848.0,206.1252,206.3352,206.087,206.0965,8848.0
2023-06-08 13:40:00,215.85,215.96,215.73,215.87,6104.0,206.087,206.192,205.9724,206.1061,6104.0
2023-06-08 13:50:00,215.88,216.4,215.87,216.4,8992.0,206.1156,206.6121,206.1061,206.6121,8992.0
2023-06-08 14:00:00,216.47,217.18,216.46,217.18,34068.0,206.679,207.3568,206.6694,207.3568,34068.0
2023-06-08 14:10:00,217.1,217.34,216.86,217.3,12408.0,207.2805,207.5096,207.0513,207.4714,12408.0
2023-06-08 14:20:00,217.29,217.54,217.23,217.54,5668.0,207.4619,207.7006,207.4046,207.7006,5668.0
2023-06-08 14:30:00,217.47,217.68,217.41,217.57,7631.0,207.6337,207.8342,207.5764,207.7292,7631.0
2023-06-08 14:40:00,217.58,218.12,217.5,217.81,21200.0,207.7387,208.2543,207.6624,207.9583,21200.0
2023-06-08 14:50:00,217.91,217.97,217.51,217.71,25792.0,208.0538,208.1111,207.6719,207.8629,25792.0
2023-06-08 15:00:00,217.77,217.89,217.69,217.72,12076.0,207.9202,208.0347,207.8438,207.8724,12076.0
2023-06-08 15:10:00,217.72,217.82,217.42,217.5,22691.0,207.8724,207.9679,207.586,207.6624,22691.0
2023-06-08 15:20:00,217.58,217.78,217.55,217.7,13356.0,207.7387,207.9297,207.7101,207.8533,13356.0
2023-06-08 15:30:00,217.66,217.71,217.36,217.51,18937.0,207.8151,207.8629,207.5287,207.6719,18937.0
2023-06-08 15:40:00,217.46,217.63,217.35,217.63,24993.0,207.6242,207.7865,207.5192,207.7865,24993.0
2023-06-08 15:50:00,217.65,217.8,217.43,217.58,103876.0,207.8056,207.9488,207.5955,207.7387,103876.0
2023-06-09 09:30:00,218.01,219.0,217.37,218.94,36398.0,208.1493,209.0945,207.5382,209.0372,36398.0
2023-06-09 09:40:00,218.97,219.16,218.02,218.39,16992.0,209.0659,209.2473,208.1588,208.5121,16992.0
2023-06-09 09:50:00,218.59,218.66,216.63,217.05,12395.0,208.7031,208.7699,206.8317,207.2327,12395.0
2023-06-09 10:00:00,217.09,217.85,217.0,217.48,52882.0,207.2709,207.9965,207.185,207.6433,52882.0
2023-06-09 10:10:00,217.34,217.67,217.09,217.6,11175.0,207.5096,207.8247,207.2709,207.7578,11175.0
2023-06-09 10:20:00,217.52,217.71,217.23,217.56,41050.0,207.6815,207.8629,207.4046,207.7197,41050.0
2023-06-09 10:30:00,217.59,217.76,217.39,217.56,17819.0,207.7483,207.9106,207.5573,207.7197,17819.0
2023-06-09 10:40:00,217.67,218.25,217.66,218.05,3188.0,207.8247,208.3784,207.8151,208.1875,3188.0
2023-06-09 10:50:00,218.04,218.11,217.67,217.72,2763.0,208.1779,208.2448,207.8247,207.8724,2763.0
2023-06-09 11:00:00,217.73,217.73,216.49,216.49,2400.0,207.882,207.882,206.6981,206.6981,2400.0
2023-06-09 11:10:00,216.46,216.82,216.46,216.67,2761.0,206.6694,207.0131,206.6694,206.8699,2761.0
2023-06-09 11:20:00,216.54,216.55,215.8,215.96,5331.0,206.7458,206.7553,206.0393,206.192,5331.0
2023-06-09 11:30:00,215.88,215.95,215.51,215.81,5823.0,206.1156,206.1825,205.7624,206.0488,5823.0
2023-06-09 11:40:00,215.98,216.36,215.94,216.2,4757.0,206.2111,206.5739,206.1729,206.4212,4757.0
2023-06-09 11:50:00,216.23,216.23,215.39,215.42,2998.0,206.4498,206.4498,205.6478,205.6764,2998.0
2023-06-09 12:00:00,215.19,215.53,215.19,215.34,2702.0,205.4569,205.7815,205.4569,205.6001,2702.0
2023-06-09 12:10:00,215.31,215.75,215.31,215.68,4020.0,205.5714,205.9915,205.5714,205.9247,4020.0
2023-06-09 12:20:00,215.7,216.04,215.7,215.94,6316.0,205.9438,206.2684,205.9438,206.1729,6316.0
2023-06-09 12:30:00,215.95,216.12,215.82,215.82,4174.0,206.1825,206.3448,206.0584,206.0584,4174.0
2023-06-09 12:40:00,215.9,216.04,215.76,215.77,2639.0,206.1347,206.2684,206.0011,206.0106,2639.0
2023-06-09 12:50:00,215.67,215.81,215.54,215.81,4690.0,205.9151,206.0488,205.791,206.0488,4690.0
2023-06-09 13:00:00,215.77,215.96,215.68,215.96,5232.0,206.0106,206.192,205.9247,206.192,5232.0
2023-06-09 13:10:00,215.91,216.07,215.84,215.94,6394.0,206.1443,206.297,206.0775,206.1729,6394.0
2023-06-09 13:20:00,215.87,215.88,215.6,215.86,7931.0,206.1061,206.1156,205.8483,206.0965,7931.0
2023-06-09 13:30:00,215.83,216.02,215.74,215.9,6509.0,206.0679,206.2493,205.982,206.1347,6509.0
2023-06-09 13:40:00,215.94,216.18,215.94,215.98,6578.0,206.1729,206.4021,206.1729,206.2111,6578.0
2023-06-09 13:50:00,215.97,215.98,215.66,215.73,7391.0,206.2016,206.2111,205.9056,205.9724,7391.0
2023-06-09 14:00:00,215.72,216.08,215.61,215.91,13984.0,205.9629,206.3066,205.8579,206.1443,13984.0
2023-06-09 14:10:00,215.92,216.22,215.82,216.09,7709.0,206.1538,206.4403,206.0584,206.3161,7709.0
2023-06-09 14:20:00,216.12,216.3,215.99,216.15,13859.0,206.3448,206.5166,206.2207,206.3734,13859.0
2023-06-09 14:30:00,216.19,216.37,216.04,216.25,12690.0,206.4116,206.5835,206.2684,206.4689,12690.0
2023-06-09 14:40:00,216.21,216.25,216.01,216.03,8587.0,206.4307,206.4689,206.2398,206.2589,8587.0
2023-06-09 14:50:00,216.08,216.33,216.05,216.26,16023.0,206.3066,206.5453,206.278,206.4785,16023.0
2023-06-09 15:00:00,216.3,216.53,216.0,216.06,10830.0,206.5166,206.7362,206.2302,206.2875,10830.0
2023-06-09 15:10:00,216.03,216.16,215.9,216.0,20721.0,206.2589,206.383,206.1347,206.2302,20721.0
2023-06-09 15:20:00,216.0,216.1,215.89,215.98,6172.0,206.2302,206.3257,206.1252,206.2111,6172.0
2023-06-09 15:30:00,215.98,216.28,215.82,216.05,16808.0,206.2111,206.4975,206.0584,206.278,16808.0
2023-06-09 15:40:00,216.08,216.13,216.0,216.05,23442.0,206.3066,206.3543,206.2302,206.278,23442.0
2023-06-09 15:50:00,216.0,216.19,215.66,216.18,79721.0,206.2302,206.4116,205.9056,206.4021,79721.0
2023-06-12 09:30:00,215.65,215.82,214.04,214.78,19388.0,205.896,206.0584,204.3589,205.0654,19388.0
2023-06-12 09:40:00,214.99,215.0,213.9,214.35,4009.0,205.2659,205.2754,204.2252,204.6548,4009.0
2023-06-12 09:50:00,214.15,214.83,214.14,214.83,4008.0,204.4639,205.1131,204.4543,205.1131,4008.0
2023-06-12 10:00:00,214.78,214.79,214.18,214.52,6137.0,205.0654,205.0749,204.4925,204.8172,6137.0
2023-06-12 10:10:00,214.58,215.61,214.43,215.44,15509.0,204.8744,205.8579,204.7312,205.6955,15509.0
2023-06-12 10:20:00,215.38,215.64,214.89,215.3,4873.0,205.6383,205.8865,205.1704,205.5619,4873.0
2023-06-12 10:30:00,215.26,215.43,215.01,215.01,16311.0,205.5237,205.686,205.285,205.285,16311.0
2023-06-12 10:40:00,215.07,215.22,214.46,214.65,12979.0,205.3423,205.4855,204.7599,204.9413,12979.0
2023-06-12 10:50:00,214.63,214.86,214.14,214.52,17569.0,204.9222,205.1418,204.4543,204.8172,17569.0
2023-06-12 11:00:00,214.53,214.69,213.8,213.88,5581.0,204.8267,204.9795,204.1297,204.2061,5581.0
2023-06-12 11:10:00,213.84,214.02,213.58,213.66,32192.0,204.1679,204.3398,203.9197,203.9961,32192.0
2023-06-12 11:20:00,213.66,213.67,212.46,212.46,24517.0,203.9961,204.0056,202.8503,202.8503,24517.0
2023-06-12 11:30:00,212.57,213.65,212.57,213.53,11335.0,202.9554,203.9865,202.9554,203.8719,11335.0
2023-06-12 11:40:00,213.66,214.5,213.57,214.5,11235.0,203.9961,204.7981,203.9101,204.7981,11235.0
2023-06-12 11:50:00,214.56,214.8,214.55,214.56,9031.0,204.8553,205.0845,204.8458,204.8553,9031.0
2023-06-12 12:00:00,214.51,215.04,214.39,214.99,8410.0,204.8076,205.3136,204.693,205.2659,8410.0
2023-06-12 12:10:00,214.91,214.99,214.77,214.91,3168.0,205.1895,205.2659,205.0558,205.1895,3168.0
2023-06-12 12:20:00,214.91,215.14,214.9,215.04,6092.0,205.1895,205.4091,205.18,205.3136,6092.0
2023-06-12 12:30:00,214.94,215.14,214.8,215.14,3525.0,205.2182,205.4091,205.0845,205.4091,3525.0
2023-06-12 12:40:00,215.16,215.23,214.99,215.19,2531.0,205.4282,205.495,205.2659,205.4569,2531.0
2023-06-12 12:50:00,215.13,215.13,214.82,214.87,5730.0,205.3996,205.3996,205.1036,205.1513,5730.0
2023-06-12 13:00:00,214.85,214.89,214.57,214.64,4008.0,205.1322,205.1704,204.8649,204.9317,4008.0
2023-06-12 13:10:00,214.68,214.78,214.47,214.52,3684.0,204.9699,205.0654,204.7694,204.8172,3684.0
2023-06-12 13:20:00,214.6,214.64,214.43,214.57,4596.0,204.8935,204.9317,204.7312,204.8649,4596.0
2023-06-12 13:30:00,214.53,214.64,214.33,214.58,8961.0,204.8267,204.9317,204.6357,204.8744,8961.0
2023-06-12 13:40:00,214.68,214.88,214.63,214.84,3262.0,204.9699,205.1609,204.9222,205.1227,3262.0
2023-06-12 13:50:00,214.85,214.85,214.74,214.79,1250.0,205.1322,205.1322,205.0272,205.0749,1250.0
2023-06-12 14:00:00,214.75,214.83,214.56,214.78,3751.0,205.0368,205.1131,204.8553,205.0654,3751.0
2023-06-12 14:10:00,214.78,214.97,214.67,214.86,4899.0,205.0654,205.2468,204.9604,205.1418,4899.0
2023-06-12 14:20:00,214.92,215.18,214.84,215.06,7863.0,205.1991,205.4473,205.1227,205.3327,7863.0
2023-06-12 14:30:00,215.11,215.41,215.07,215.41,8943.0,205.3805,205.6669,205.3423,205.6669,8943.0
2023-06-12 14:40:00,215.42,215.52,215.37,215.45,4476.0,205.6764,205.7719,205.6287,205.7051,4476.0
2023-06-12 14:50:00,215.47,215.67,215.36,215.67,6996.0,205.7242,205.9151,205.6192,205.9151,6996.0
2023-06-12 15:00:00,215.71,216.08,215.6,215.6,8782.0,205.9533,206.3066,205.8483,205.8483,8782.0
2023-06-12 15:10:00,215.64,215.97,215.53,215.68,9015.0,205.8865,206.2016,205.7815,205.9247,9015.0
2023-06-12 15:20:00,215.62,215.88,215.57,215.83,7338.0,205.8674,206.1156,205.8197,206.0679,7338.0
2023-06-12 15:30:00,215.8,216.0,215.68,215.97,13561.0,206.0393,206.2302,205.9247,206.2016,13561.0
2023-06-12 15:40:00,216.05,216.39,215.89,215.96,16963.0,206.278,206.6026,206.1252,206.192,16963.0
2023-06-12 15:50:00,216.01,216.24,215.78,215.99,65282.0,206.2398,206.4594,206.0202,206.2207,65282.0
2023-06-13 09:30:00,215.9,215.9,214.73,215.48,29603.0,206.1347,206.1347,205.0177,205.7337,29603.0
2023-06-13 09:40:00,215.5,217.37,215.07,216.99,23236.0,205.7528,207.5382,205.3423,207.1754,23236.0
2023-06-13 09:50:00,217.03,217.55,216.42,216.42,8186.0,207.2136,207.7101,206.6312,206.6312,8186.0
2023-06-13 10:00:00,216.66,216.71,215.75,216.07,17520.0,206.8604,206.9081,205.9915,206.297,17520.0
2023-06-13 10:10:00,215.96,216.06,215.39,215.99,7067.0,206.192,206.2875,205.6478,206.2207,7067.0
2023-06-13 10:20:00,215.92,217.16,215.84,217.16,6221.0,206.1538,207.3377,206.0775,207.3377,6221.0
2023-06-13 10:30:00,217.19,217.67,217.06,217.58,12760.0,207.3664,207.8247,207.2423,207.7387,12760.0
2023-06-13 10:40:00,217.55,217.77,217.12,217.74,7285.0,207.7101,207.9202,207.2996,207.8915,7285.0
2023-06-13 10:50:00,217.75,217.99,217.47,217.87,21922.0,207.9011,208.1302,207.6337,208.0156,21922.0
2023-06-13 11:00:00,217.9,217.94,217.03,217.03,7568.0,208.0443,208.0825,207.2136,207.2136,7568.0
2023-06-13 11:10:00,216.78,217.31,216.78,217.11,5556.0,206.9749,207.481,206.9749,207.29,5556.0
2023-06-13 11:20:00,217.14,217.89,217.14,217.15,35363.0,207.3187,208.0347,207.3187,207.3282,35363.0
2023-06-13 11:30:00,217.15,217.3,216.52,216.52,4569.0,207.3282,207.4714,206.7267,206.7267,4569.0
2023-06-13 11:40:00,216.52,216.8,216.26,216.27,5766.0,206.7267,206.994,206.4785,206.488,5766.0
2023-06-13 11:50:00,216.37,216.85,216.35,216.54,5655.0,206.5835,207.0418,206.5644,206.7458,5655.0
2023-06-13 12:00:00,216.5,216.83,216.3,216.83,7207.0,206.7076,207.0227,206.5166,207.0227,7207.0
2023-06-13 12:10:00,216.83,217.1,216.83,217.1,10037.0,207.0227,207.2805,207.0227,207.2805,10037.0
2023-06-13 12:20:00,217.12,217.66,217.12,217.46,7970.0,207.2996,207.8151,207.2996,207.6242,7970.0
2023-06-13 12:30:00,217.46,217.65,217.4,217.52,6401.0,207.6242,207.8056,207.5669,207.6815,6401.0
2023-06-13 12:40:00,217.6,217.82,217.5,217.58,8745.0,207.7578,207.9679,207.6624,207.7387,8745.0
2023-06-13 12:50:00,217.51,217.76,217.5,217.76,6618.0,207.6719,207.9106,207.6624,207.9106,6618.0
2023-06-13 13:00:00,217.68,217.7,217.55,217.66,9376.0,207.8342,207.8533,207.7101,207.8151,9376.0
2023-06-13 13:10:00,217.67,218.48,217.58,217.73,26646.0,207.8247,208.598,207.7387,207.882,26646.0
2023-06-13 13:20:00,217.77,218.25,217.65,218.21,18926.0,207.9202,208.3784,207.8056,208.3403,18926.0
2023-06-13 13:30:00,218.24,218.29,217.92,218.22,12440.0,208.3689,208.4166,208.0634,208.3498,12440.0
2023-06-13 13:40:00,218.21,218.26,218.07,218.13,10165.0,208.3403,208.388,208.2066,208.2639,10165.0
2023-06-13 13:50:00,218.23,218.23,218.05,218.08,10127.0,208.3593,208.3593,208.1875,208.2161,10127.0
2023-06-13 14:00:00,218.03,218.27,217.83,218.16,6804.0,208.1684,208.3975,207.9774,208.2925,6804.0
2023-06-13 14:10:00,218.2,218.21,218.04,218.15,5646.0,208.3307,208.3403,208.1779,208.283,5646.0
2023-06-13 14:20:00,218.22,218.48,218.17,218.4,12508.0,208.3498,208.598,208.3021,208.5217,12508.0
2023-06-13 14:30:00,218.38,218.38,217.76,217.96,16828.0,208.5026,208.5026,207.9106,208.1016,16828.0
2023-06-13 14:40:00,217.96,218.19,217.77,218.0,13318.0,208.1016,208.3212,207.9202,208.1398,13318.0
2023-06-13 14:50:00,217.99,217.99,217.64,217.65,11535.0,208.1302,208.1302,207.796,207.8056,11535.0
2023-06-13 15:00:00,217.62,217.93,217.61,217.93,9900.0,207.7769,208.0729,207.7674,208.0729,9900.0
2023-06-13 15:10:00,218.0,218.28,217.92,217.96,7960.0,208.1398,208.4071,208.0634,208.1016,7960.0
2023-06-13 15:20:00,217.97,218.13,217.95,218.07,10587.0,208.1111,208.2639,208.092,208.2066,10587.0
2023-06-13 15:30:00,218.13,218.33,218.03,218.16,22094.0,208.2639,208.4548,208.1684,208.2925,22094.0
2023-06-13 15:40:00,218.17,218.28,217.93,218.02,22427.0,208.3021,208.4071,208.0729,208.1588,22427.0
2023-06-13 15:50:00,218.05,218.3,217.79,218.27,100334.0,208.1875,208.4262,207.9393,208.3975,100334.0
2023-06-14 09:30:00,219.33,220.5,218.46,220.02,18389.0,209.4096,210.5267,208.5789,210.0684,18389.0
2023-06-14 09:40:00,220.42,220.8,219.89,220.66,7726.0,210.4503,210.8131,209.9443,210.6794,7726.0
2023-06-14 09:50:00,220.78,220.91,220.02,220.05,6949.0,210.794,210.9181,210.0684,210.097,6949.0
2023-06-14 10:00:00,220.03,220.82,219.89,220.82,12588.0,210.0779,210.8322,209.9443,210.8322,12588.0
2023-06-14 10:10:00,220.7,222.0,220.61,221.61,26163.0,210.7176,211.9588,210.6317,211.5865,26163.0
2023-06-14 10:20:00,221.46,223.2,221.32,222.74,44216.0,211.4433,213.1046,211.3096,212.6654,44216.0
2023-06-14 10:30:00,222.56,223.19,222.38,222.91,26474.0,212.4935,213.095,212.3216,212.8277,26474.0
2023-06-14 10:40:00,222.91,223.72,222.65,223.53,24494.0,212.8277,213.601,212.5794,213.4196,24494.0
2023-06-14 10:50:00,223.36,224.4,223.2,224.31,24057.0,213.2573,214.2503,213.1046,214.1643,24057.0
2023-06-14 11:00:00,224.38,224.99,223.49,223.77,35857.0,214.2312,214.8136,213.3814,213.6488,35857.0
2023-06-14 11:10:00,223.64,224.6,223.64,224.6,28741.0,213.5247,214.4412,213.5247,214.4412,28741.0
2023-06-14 11:20:00,224.53,225.48,224.53,225.37,19700.0,214.3744,215.2814,214.3744,215.1764,19700.0
2023-06-14 11:30:00,225.42,225.5,224.75,225.23,24055.0,215.2241,215.3005,214.5844,215.0427,24055.0
2023-06-14 11:40:00,225.11,225.15,224.78,224.94,16654.0,214.9282,214.9664,214.6131,214.7659,16654.0
2023-06-14 11:50:00,224.99,225.24,224.97,225.09,13572.0,214.8136,215.0523,214.7945,214.9091,13572.0
2023-06-14 12:00:00,225.09,225.19,224.52,224.92,9697.0,214.9091,215.0045,214.3648,214.7468,9697.0
2023-06-14 12:10:00,224.92,225.5,224.62,225.38,22700.0,214.7468,215.3005,214.4603,215.186,22700.0
2023-06-14 12:20:00,225.38,225.72,224.9,225.38,16418.0,215.186,215.5106,214.7277,215.186,16418.0
2023-06-14 12:30:00,225.28,225.48,224.65,224.68,12546.0,215.0905,215.2814,214.489,214.5176,12546.0
2023-06-14 12:40:00,224.77,225.09,224.63,225.05,13493.0,214.6035,214.9091,214.4699,214.8709,13493.0
2023-06-14 12:50:00,224.95,225.21,224.91,225.03,9586.0,214.7754,215.0236,214.7372,214.8518,9586.0
2023-06-14 13:00:00,225.03,225.3,225.0,225.24,15046.0,214.8518,215.1096,214.8231,215.0523,15046.0
2023-06-14 13:10:00,225.17,225.2,224.48,224.58,16381.0,214.9854,215.0141,214.3267,214.4221,16381.0
2023-06-14 13:20:00,224.52,224.97,224.41,224.97,14442.0,214.3648,214.7945,214.2598,214.7945,14442.0
2023-06-14 13:30:00,224.99,225.05,224.37,224.69,17779.0,214.8136,214.8709,214.2216,214.5272,17779.0
2023-06-14 13:40:00,224.74,225.13,224.53,225.13,18890.0,214.5749,214.9473,214.3744,214.9473,18890.0
2023-06-14 13:50:00,225.04,225.41,224.83,225.15,25512.0,214.8613,215.2146,214.6608,214.9664,25512.0
2023-06-14 14:00:00,224.99,225.08,223.54,223.8,20576.0,214.8136,214.8995,213.4292,213.6774,20576.0
2023-06-14 14:10:00,223.74,224.08,222.76,222.95,32133.0,213.6201,213.9448,212.6845,212.8659,32133.0
2023-06-14 14:20:00,222.96,223.31,222.34,222.45,17436.0,212.8754,213.2096,212.2835,212.3885,17436.0
2023-06-14 14:30:00,222.5,223.12,222.12,222.61,25983.0,212.4362,213.0282,212.0734,212.5412,25983.0
2023-06-14 14:40:00,222.61,223.83,222.55,223.68,28186.0,212.5412,213.7061,212.484,213.5628,28186.0
2023-06-14 14:50:00,223.68,224.01,222.86,223.0,14800.0,213.5628,213.8779,212.7799,212.9136,14800.0
2023-06-14 15:00:00,223.0,224.03,222.59,223.49,15136.0,212.9136,213.897,212.5221,213.3814,15136.0
2023-06-14 15:10:00,223.62,223.7,222.57,222.93,16891.0,213.5056,213.5819,212.503,212.8468,16891.0
2023-06-14 15:20:00,222.99,223.66,222.98,223.05,15049.0,212.9041,213.5437,212.8945,212.9613,15049.0
2023-06-14 15:30:00,223.01,223.15,222.79,222.9,20110.0,212.9231,213.0568,212.7131,212.8181,20110.0
2023-06-14 15:40:00,222.96,223.04,221.79,221.87,29662.0,212.8754,212.9518,211.7583,211.8347,29662.0
2023-06-14 15:50:00,221.83,221.83,221.22,221.48,171353.0,211.7965,211.7965,211.2141,211.4624,171353.0
2023-06-15 09:30:00,220.71,222.64,220.71,222.5,28143.0,210.7272,212.5699,210.7272,212.4362,28143.0
2023-06-15 09:40:00,222.6,222.61,221.9,222.4,14912.0,212.5317,212.5412,211.8634,212.3407,14912.0
2023-06-15 09:50:00,222.33,222.6,222.23,222.6,8487.0,212.2739,212.5317,212.1784,212.5317,8487.0
2023-06-15 10:00:00,222.62,222.8,221.73,222.19,9241.0,212.5508,212.7226,211.701,212.1402,9241.0
2023-06-15 10:10:00,222.28,222.53,221.92,222.19,7338.0,212.2262,212.4649,211.8824,212.1402,7338.0
2023-06-15 10:20:00,222.34,222.34,222.07,222.32,3737.0,212.2835,212.2835,212.0257,212.2644,3737.0
2023-06-15 10:30:00,222.23,222.23,221.52,221.53,10842.0,212.1784,212.1784,211.5005,211.5101,10842.0
2023-06-15 10:40:00,221.7,222.3,221.63,222.2,8376.0,211.6724,212.2453,211.6056,212.1498,8376.0
2023-06-15 10:50:00,222.1,222.28,221.92,222.28,6032.0,212.0543,212.2262,211.8824,212.2262,6032.0
2023-06-15 11:00:00,222.35,222.43,221.95,222.23,6379.0,212.293,212.3694,211.9111,212.1784,6379.0
2023-06-15 11:10:00,222.31,222.69,222.22,222.56,6038.0,212.2548,212.6176,212.1689,212.4935,6038.0
2023-06-15 11:20:00,222.59,223.08,222.53,223.08,8907.0,212.5221,212.99,212.4649,212.99,8907.0
2023-06-15 11:30:00,222.93,222.93,222.58,222.6,8864.0,212.8468,212.8468,212.5126,212.5317,8864.0
2023-06-15 11:40:00,222.59,222.78,222.41,222.62,13798.0,212.5221,212.7036,212.3503,212.5508,13798.0
2023-06-15 11:50:00,222.71,222.97,222.64,222.71,11462.0,212.6367,212.885,212.5699,212.6367,11462.0
2023-06-15 12:00:00,222.72,222.77,222.5,222.73,7560.0,212.6463,212.694,212.4362,212.6558,7560.0
2023-06-15 12:10:00,222.77,222.77,222.44,222.59,4137.0,212.694,212.694,212.3789,212.5221,4137.0
2023-06-15 12:20:00,222.62,223.17,222.6,223.17,6072.0,212.5508,213.0759,212.5317,213.0759,6072.0
2023-06-15 12:30:00,223.3,223.71,223.18,223.7,4517.0,213.2,213.5915,213.0855,213.5819,4517.0
2023-06-15 12:40:00,223.7,223.8,223.63,223.78,10739.0,213.5819,213.6774,213.5151,213.6583,10739.0
2023-06-15 12:50:00,223.75,223.83,223.33,223.41,3977.0,213.6297,213.7061,213.2287,213.3051,3977.0
2023-06-15 13:00:00,223.41,223.41,222.75,222.75,12942.0,213.3051,213.3051,212.6749,212.6749,12942.0
2023-06-15 13:10:00,222.65,223.25,222.65,223.24,11372.0,212.5794,213.1523,212.5794,213.1427,11372.0
2023-06-15 13:20:00,223.27,223.69,223.27,223.47,6797.0,213.1714,213.5724,213.1714,213.3623,6797.0
2023-06-15 13:30:00,223.44,223.52,223.36,223.52,5452.0,213.3337,213.4101,213.2573,213.4101,5452.0
2023-06-15 13:40:00,223.49,223.6,223.48,223.55,8997.0,213.3814,213.4865,213.3719,213.4387,8997.0
2023-06-15 13:50:00,223.59,224.03,223.57,224.01,12555.0,213.4769,213.897,213.4578,213.8779,12555.0
2023-06-15 14:00:00,224.01,224.01,223.36,223.36,7130.0,213.8779,213.8779,213.2573,213.2573,7130.0
2023-06-15 14:10:00,223.43,223.61,223.42,223.61,4976.0,213.3242,213.496,213.3146,213.496,4976.0
2023-06-15 14:20:00,223.63,223.68,223.31,223.38,10726.0,213.5151,213.5628,213.2096,213.2764,10726.0
2023-06-15 14:30:00,223.42,223.76,223.39,223.7,12395.0,213.3146,213.6392,213.286,213.5819,12395.0
2023-06-15 14:40:00,223.69,223.8,223.57,223.66,13149.0,213.5724,213.6774,213.4578,213.5437,13149.0
2023-06-15 14:50:00,223.65,224.15,223.51,224.04,14658.0,213.5342,214.0116,213.4005,213.9066,14658.0
2023-06-15 15:00:00,224.04,224.07,223.79,223.95,12567.0,213.9066,213.9352,213.6679,213.8206,12567.0
2023-06-15 15:10:00,223.93,224.08,223.81,223.84,16370.0,213.8015,213.9448,213.687,213.7156,16370.0
2023-06-15 15:20:00,223.82,223.9,223.57,223.63,14010.0,213.6965,213.7729,213.4578,213.5151,14010.0
2023-06-15 15:30:00,223.63,223.68,223.23,223.3,43116.0,213.5151,213.5628,213.1332,213.2,43116.0
2023-06-15 15:40:00,223.35,223.55,223.19,223.41,47908.0,213.2478,213.4387,213.095,213.3051,47908.0
2023-06-15 15:50:00,223.47,223.64,223.27,223.4,92088.0,213.3623,213.5247,213.1714,213.2955,92088.0
2023-06-16 09:30:00,225.67,225.94,224.81,224.9,296026.0,215.4628,215.7206,214.6417,214.7277,296026.0
2023-06-16 09:40:00,225.39,226.0,224.78,225.32,56510.0,215.1955,215.7779,214.6131,215.1287,56510.0
2023-06-16 09:50:00,225.77,225.92,224.12,224.65,32273.0,215.5583,215.7015,213.9829,214.489,32273.0
2023-06-16 10:00:00,225.19,225.69,224.33,225.6,33647.0,215.0045,215.4819,214.1834,215.396,33647.0
2023-06-16 10:10:00,225.61,226.0,224.25,224.25,6949.0,215.4055,215.7779,214.1071,214.1071,6949.0
2023-06-16 10:20:00,224.3,225.28,224.12,225.28,21647.0,214.1548,215.0905,213.9829,215.0905,21647.0
2023-06-16 10:30:00,225.29,225.29,224.5,224.61,12087.0,215.1,215.1,214.3458,214.4508,12087.0
2023-06-16 10:40:00,224.69,224.92,224.28,224.71,5924.0,214.5272,214.7468,214.1357,214.5463,5924.0
2023-06-16 10:50:00,224.51,225.05,224.51,224.96,6729.0,214.3553,214.8709,214.3553,214.7849,6729.0
2023-06-16 11:00:00,224.89,224.95,224.18,224.51,6788.0,214.7181,214.7754,214.0402,214.3553,6788.0
2023-06-16 11:10:00,224.59,225.02,224.48,224.68,21470.0,214.4317,214.8422,214.3267,214.5176,21470.0
2023-06-16 11:20:00,224.77,224.94,224.51,224.76,22991.0,214.6035,214.7659,214.3553,214.594,22991.0
2023-06-16 11:30:00,224.81,224.86,224.0,224.06,8241.0,214.6417,214.6895,213.8684,213.9257,8241.0
2023-06-16 11:40:00,224.13,224.27,223.77,223.93,4675.0,213.9925,214.1262,213.6488,213.8015,4675.0
2023-06-16 11:50:00,224.03,224.48,223.65,224.48,6176.0,213.897,214.3267,213.5342,214.3267,6176.0
2023-06-16 12:00:00,224.31,224.76,224.27,224.76,4497.0,214.1643,214.594,214.1262,214.594,4497.0
2023-06-16 12:10:00,224.82,224.87,224.62,224.83,6745.0,214.6513,214.699,214.4603,214.6608,6745.0
2023-06-16 12:20:00,224.83,225.2,224.83,225.13,5185.0,214.6608,215.0141,214.6608,214.9473,5185.0
2023-06-16 12:30:00,225.17,225.17,224.7,224.88,7390.0,214.9854,214.9854,214.5367,214.7086,7390.0
2023-06-16 12:40:00,224.86,225.11,224.76,225.1,6576.0,214.6895,214.9282,214.594,214.9186,6576.0
2023-06-16 12:50:00,225.06,225.34,224.96,225.04,4926.0,214.8804,215.1478,214.7849,214.8613,4926.0
2023-06-16 13:00:00,224.97,225.05,224.66,224.66,5381.0,214.7945,214.8709,214.4985,214.4985,5381.0
2023-06-16 13:10:00,224.66,224.86,224.56,224.66,7303.0,214.4985,214.6895,214.403,214.4985,7303.0
2023-06-16 13:20:00,224.57,224.81,224.36,224.4,9946.0,214.4126,214.6417,214.2121,214.2503,9946.0
2023-06-16 13:30:00,224.36,224.4,223.98,223.98,9977.0,214.2121,214.2503,213.8493,213.8493,9977.0
2023-06-16 13:40:00,223.97,224.33,223.96,224.22,9276.0,213.8397,214.1834,213.8302,214.0784,9276.0
2023-06-16 13:50:00,224.22,224.27,224.14,224.25,5226.0,214.0784,214.1262,214.002,214.1071,5226.0
2023-06-16 14:00:00,224.18,224.2,223.95,224.04,9501.0,214.0402,214.0593,213.8206,213.9066,9501.0
2023-06-16 14:10:00,224.02,224.34,224.0,224.11,10760.0,213.8875,214.193,213.8684,213.9734,10760.0
2023-06-16 14:20:00,224.02,224.27,223.91,224.2,6021.0,213.8875,214.1262,213.7824,214.0593,6021.0
2023-06-16 14:30:00,224.16,224.26,223.93,224.26,10301.0,214.0211,214.1166,213.8015,214.1166,10301.0
2023-06-16 14:40:00,224.17,224.35,224.05,224.05,8545.0,214.0307,214.2025,213.9161,213.9161,8545.0
2023-06-16 14:50:00,224.06,224.2,224.05,224.17,11513.0,213.9257,214.0593,213.9161,214.0307,11513.0
2023-06-16 15:00:00,224.2,224.38,224.08,224.25,14241.0,214.0593,214.2312,213.9448,214.1071,14241.0
2023-06-16 15:10:00,224.27,224.28,223.64,223.79,16939.0,214.1262,214.1357,213.5247,213.6679,16939.0
2023-06-16 15:20:00,223.77,224.09,223.77,223.89,27987.0,213.6488,213.9543,213.6488,213.7633,27987.0
2023-06-16 15:30:00,223.89,224.6,223.87,224.36,29460.0,213.7633,214.4412,213.7442,214.2121,29460.0
2023-06-16 15:40:00,224.28,224.55,224.19,224.52,35516.0,214.1357,214.3935,214.0498,214.3648,35516.0
2023-06-16 15:50:00,224.52,224.98,224.05,224.16,202179.0,214.3648,214.804,213.9161,214.0211,202179.0
2023-06-20 09:30:00,221.74,223.18,221.71,221.71,32224.0,211.7106,213.0855,211.6819,211.6819,32224.0
2023-06-20 09:40:00,221.68,221.69,220.02,220.55,20808.0,211.6533,211.6629,210.0684,210.5744,20808.0
2023-06-20 09:50:00,220.55,222.64,220.55,222.53,20705.0,210.5744,212.5699,210.5744,212.4649,20705.0
2023-06-20 10:00:00,222.36,222.66,221.76,222.21,9967.0,212.3025,212.589,211.7297,212.1593,9967.0
2023-06-20 10:10:00,222.15,222.54,221.31,221.31,7754.0,212.102,212.4744,211.3,211.3,7754.0
2023-06-20 10:20:00,221.45,221.55,220.39,220.75,12070.0,211.4337,211.5292,210.4217,210.7654,12070.0
2023-06-20 10:30:00,220.66,220.89,220.48,220.68,8378.0,210.6794,210.899,210.5076,210.6985,8378.0
2023-06-20 10:40:00,220.5,220.5,220.14,220.19,10980.0,210.5267,210.5267,210.183,210.2307,10980.0
2023-06-20 10:50:00,220.12,220.81,220.08,220.81,6339.0,210.1639,210.8227,210.1257,210.8227,6339.0
2023-06-20 11:00:00,220.76,220.91,220.19,220.26,3541.0,210.7749,210.9181,210.2307,210.2975,3541.0
2023-06-20 11:10:00,220.33,220.59,220.21,220.51,5429.0,210.3644,210.6126,210.2498,210.5362,5429.0
2023-06-20 11:20:00,220.44,220.6,220.33,220.43,3302.0,210.4694,210.6222,210.3644,210.4598,3302.0
2023-06-20 11:30:00,220.32,220.73,220.25,220.73,4827.0,210.3548,210.7463,210.288,210.7463,4827.0
2023-06-20 11:40:00,220.66,221.09,220.58,221.03,5031.0,210.6794,211.09,210.6031,211.0327,5031.0
2023-06-20 11:50:00,221.06,221.41,221.05,221.28,4662.0,211.0613,211.3955,211.0518,211.2714,4662.0
2023-06-20 12:00:00,221.01,221.11,220.8,220.98,6969.0,211.0136,211.1091,210.8131,210.985,6969.0
2023-06-20 12:10:00,220.95,221.0,220.75,221.0,5891.0,210.9563,211.0041,210.7654,211.0041,5891.0
2023-06-20 12:20:00,221.03,221.38,220.92,221.14,3029.0,211.0327,211.3669,210.9277,211.1377,3029.0
2023-06-20 12:30:00,221.16,221.62,221.04,221.49,5689.0,211.1568,211.596,211.0423,211.4719,5689.0
2023-06-20 12:40:00,221.5,221.67,221.43,221.65,3567.0,211.4814,211.6438,211.4146,211.6247,3567.0
2023-06-20 12:50:00,221.6,221.68,221.42,221.6,3649.0,211.5769,211.6533,211.4051,211.5769,3649.0
2023-06-20 13:00:00,221.74,221.74,221.05,221.05,12750.0,211.7106,211.7106,211.0518,211.0518,12750.0
2023-06-20 13:10:00,221.05,221.35,221.05,221.24,6091.0,211.0518,211.3382,211.0518,211.2332,6091.0
2023-06-20 13:20:00,221.25,221.46,221.19,221.31,2835.0,211.2428,211.4433,211.1855,211.3,2835.0
2023-06-20 13:30:00,221.39,221.53,221.16,221.17,4141.0,211.3764,211.5101,211.1568,211.1664,4141.0
2023-06-20 13:40:00,221.2,221.5,221.19,221.44,3246.0,211.195,211.4814,211.1855,211.4242,3246.0
2023-06-20 13:50:00,221.5,221.6,221.23,221.23,6541.0,211.4814,211.5769,211.2237,211.2237,6541.0
2023-06-20 14:00:00,221.24,221.43,221.23,221.27,2734.0,211.2332,211.4146,211.2237,211.2618,2734.0
2023-06-20 14:10:00,221.27,221.42,221.26,221.34,7517.0,211.2618,211.4051,211.2523,211.3287,7517.0
2023-06-20 14:20:00,221.34,221.47,221.24,221.44,4954.0,211.3287,211.4528,211.2332,211.4242,4954.0
2023-06-20 14:30:00,221.4,221.45,221.26,221.42,4257.0,211.386,211.4337,211.2523,211.4051,4257.0
2023-06-20 14:40:00,221.36,221.36,220.96,221.09,11281.0,211.3478,211.3478,210.9659,211.09,11281.0
2023-06-20 14:50:00,221.11,221.18,220.92,221.05,6363.0,211.1091,211.1759,210.9277,211.0518,6363.0
2023-06-20 15:00:00,221.09,221.21,221.03,221.16,4909.0,211.09,211.2046,211.0327,211.1568,4909.0
2023-06-20 15:10:00,221.17,221.21,220.85,220.87,6199.0,211.1664,211.2046,210.8608,210.8799,6199.0
2023-06-20 15:20:00,220.91,221.01,220.56,220.7,18408.0,210.9181,211.0136,210.584,210.7176,18408.0
2023-06-20 15:30:00,220.69,220.78,220.29,220.54,13733.0,210.7081,210.794,210.3262,210.5649,13733.0
2023-06-20 15:40:00,220.55,220.55,220.29,220.31,16290.0,210.5744,210.5744,210.3262,210.3453,16290.0
2023-06-20 15:50:00,220.31,220.63,220.05,220.44,71134.0,210.3453,210.6508,210.097,210.4694,71134.0
2023-06-21 09:30:00,219.23,219.63,218.74,219.3,20357.0,209.3141,209.696,208.8463,209.381,20357.0
2023-06-21 09:40:00,219.15,220.56,219.14,220.45,9491.0,209.2377,210.584,209.2282,210.4789,9491.0
2023-06-21 09:50:00,220.64,220.73,219.95,220.22,10495.0,210.6603,210.7463,210.0016,210.2593,10495.0
2023-06-21 10:00:00,220.27,220.98,219.81,219.89,17265.0,210.3071,210.985,209.8679,209.9443,17265.0
2023-06-21 10:10:00,219.81,220.68,219.81,220.2,15402.0,209.8679,210.6985,209.8679,210.2402,15402.0
2023-06-21 10:20:00,220.11,220.67,220.11,220.49,8640.0,210.1543,210.689,210.1543,210.5171,8640.0
2023-06-21 10:30:00,220.5,220.56,220.2,220.33,7211.0,210.5267,210.584,210.2402,210.3644,7211.0
2023-06-21 10:40:00,220.33,220.33,219.99,220.09,8770.0,210.3644,210.3644,210.0397,210.1352,8770.0
2023-06-21 10:50:00,219.99,220.77,219.69,220.77,8191.0,210.0397,210.7845,209.7533,210.7845,8191.0
2023-06-21 11:00:00,220.81,221.61,220.76,221.61,6336.0,210.8227,211.5865,210.7749,211.5865,6336.0
2023-06-21 11:10:00,221.61,221.85,221.31,221.62,10530.0,211.5865,211.8156,211.3,211.596,10530.0
2023-06-21 11:20:00,221.79,222.35,221.75,222.05,7259.0,211.7583,212.293,211.7201,212.0066,7259.0
2023-06-21 11:30:00,221.82,221.99,221.57,221.93,5345.0,211.787,211.9493,211.5483,211.892,5345.0
2023-06-21 11:40:00,221.9,222.19,221.74,221.88,5731.0,211.8634,212.1402,211.7106,211.8443,5731.0
2023-06-21 11:50:00,221.78,222.11,221.77,222.05,5466.0,211.7488,212.0639,211.7392,212.0066,5466.0
2023-06-21 12:00:00,222.14,222.34,221.88,221.93,3092.0,212.0925,212.2835,211.8443,211.892,3092.0
2023-06-21 12:10:00,222.09,222.15,221.9,222.12,4038.0,212.0448,212.102,211.8634,212.0734,4038.0
2023-06-21 12:20:00,222.01,222.05,221.82,221.96,2806.0,211.9684,212.0066,211.787,211.9206,2806.0
2023-06-21 12:30:00,221.96,222.12,221.59,221.59,5060.0,211.9206,212.0734,211.5674,211.5674,5060.0
2023-06-21 12:40:00,221.63,221.68,221.26,221.37,2902.0,211.6056,211.6533,211.2523,211.3573,2902.0
2023-06-21 12:50:00,221.46,221.6,221.23,221.41,6583.0,211.4433,211.5769,211.2237,211.3955,6583.0
2023-06-21 13:00:00,221.39,221.52,221.19,221.5,15408.0,211.3764,211.5005,211.1855,211.4814,15408.0
2023-06-21 13:10:00,221.42,221.48,221.21,221.22,4761.0,211.4051,211.4624,211.2046,211.2141,4761.0
2023-06-21 13:20:00,221.26,221.39,221.19,221.2,5025.0,211.2523,211.3764,211.1855,211.195,5025.0
2023-06-21 13:30:00,221.23,221.44,221.09,221.44,6888.0,211.2237,211.4242,211.09,211.4242,6888.0
2023-06-21 13:40:00,221.42,221.53,221.28,221.28,4007.0,211.4051,211.5101,211.2714,211.2714,4007.0
2023-06-21 13:50:00,221.16,221.29,221.05,221.1,3928.0,211.1568,211.2809,211.0518,211.0995,3928.0
2023-06-21 14:00:00,221.06,221.38,221.04,221.23,9275.0,211.0613,211.3669,211.0423,211.2237,9275.0
2023-06-21 14:10:00,221.26,221.41,221.17,221.27,3637.0,211.2523,211.3955,211.1664,211.2618,3637.0
2023-06-21 14:20:00,221.31,221.59,221.19,221.29,6386.0,211.3,211.5674,211.1855,211.2809,6386.0
2023-06-21 14:30:00,221.2,221.2,220.85,220.93,6386.0,211.195,211.195,210.8608,210.9372,6386.0
2023-06-21 14:40:00,220.93,221.06,220.74,220.9,21228.0,210.9372,211.0613,210.7558,210.9086,21228.0
2023-06-21 14:50:00,220.92,221.23,220.87,220.96,10591.0,210.9277,211.2237,210.8799,210.9659,10591.0
2023-06-21 15:00:00,220.88,220.9,220.51,220.6,38076.0,210.8895,210.9086,210.5362,210.6222,38076.0
2023-06-21 15:10:00,220.53,221.03,220.53,220.97,3953.0,210.5553,211.0327,210.5553,210.9754,3953.0
2023-06-21 15:20:00,220.91,220.93,220.74,220.83,9929.0,210.9181,210.9372,210.7558,210.8418,9929.0
2023-06-21 15:30:00,220.87,221.11,220.58,220.71,23880.0,210.8799,211.1091,210.6031,210.7272,23880.0
2023-06-21 15:40:00,220.82,220.97,220.63,220.69,23928.0,210.8322,210.9754,210.6508,210.7081,23928.0
2023-06-21 15:50:00,220.68,220.95,220.57,220.78,87059.0,210.6985,210.9563,210.5935,210.794,87059.0
2023-06-22 09:30:00,220.72,220.72,219.35,220.52,14015.0,210.7367,210.7367,209.4287,210.5458,14015.0
2023-06-22 09:40:00,220.2,220.64,219.94,220.23,5807.0,210.2402,210.6603,209.992,210.2689,5807.0
2023-06-22 09:50:00,220.09,221.06,220.03,221.06,6885.0,210.1352,211.0613,210.0779,211.0613,6885.0
2023-06-22 10:00:00,220.83,220.84,220.42,220.56,5278.0,210.8418,210.8513,210.4503,210.584,5278.0
2023-06-22 10:10:00,220.45,220.59,220.11,220.23,4277.0,210.4789,210.6126,210.1543,210.2689,4277.0
2023-06-22 10:20:00,220.18,220.23,219.97,220.11,4681.0,210.2211,210.2689,210.0206,210.1543,4681.0
2023-06-22 10:30:00,220.06,220.47,220.06,220.17,5668.0,210.1066,210.498,210.1066,210.2116,5668.0
2023-06-22 10:40:00,220.17,220.33,219.87,220.32,8403.0,210.2116,210.3644,209.9252,210.3548,8403.0
2023-06-22 10:50:00,220.4,220.49,220.18,220.22,4020.0,210.4312,210.5171,210.2211,210.2593,4020.0
2023-06-22 11:00:00,220.23,220.27,219.91,220.04,4206.0,210.2689,210.3071,209.9634,210.0875,4206.0
2023-06-22 11:10:00,220.07,220.09,219.65,220.0,7722.0,210.1161,210.1352,209.7151,210.0493,7722.0
2023-06-22 11:20:00,219.89,220.24,219.77,220.24,4593.0,209.9443,210.2784,209.8297,210.2784,4593.0
2023-06-22 11:30:00,220.34,220.68,220.31,220.45,3586.0,210.3739,210.6985,210.3453,210.4789,3586.0
2023-06-22 11:40:00,220.43,220.63,220.25,220.25,2836.0,210.4598,210.6508,210.288,210.288,2836.0
2023-06-22 11:50:00,220.18,220.41,220.18,220.28,6279.0,210.2211,210.4407,210.2211,210.3166,6279.0
2023-06-22 12:00:00,220.28,220.28,220.06,220.2,2371.0,210.3166,210.3166,210.1066,210.2402,2371.0
2023-06-22 12:10:00,220.27,220.49,220.19,220.3,7155.0,210.3071,210.5171,210.2307,210.3357,7155.0
2023-06-22 12:20:00,220.3,220.42,220.25,220.25,2702.0,210.3357,210.4503,210.288,210.288,2702.0
2023-06-22 12:30:00,220.34,220.4,220.22,220.27,6269.0,210.3739,210.4312,210.2593,210.3071,6269.0
2023-06-22 12:40:00,220.23,220.23,219.66,219.89,5876.0,210.2689,210.2689,209.7247,209.9443,5876.0
2023-06-22 12:50:00,219.89,220.16,219.89,220.16,2700.0,209.9443,210.2021,209.9443,210.2021,2700.0
2023-06-22 13:00:00,220.11,220.19,219.95,219.98,6937.0,210.1543,210.2307,210.0016,210.0302,6937.0
2023-06-22 13:10:00,219.97,219.98,219.8,219.98,2080.0,210.0206,210.0302,209.8583,210.0302,2080.0
2023-06-22 13:20:00,219.96,220.29,219.96,220.26,4700.0,210.0111,210.3262,210.0111,210.2975,4700.0
2023-06-22 13:30:00,220.2,220.22,220.03,220.22,3339.0,210.2402,210.2593,210.0779,210.2593,3339.0
2023-06-22 13:40:00,220.23,220.58,220.22,220.43,3109.0,210.2689,210.6031,210.2593,210.4598,3109.0
2023-06-22 13:50:00,220.42,220.47,220.29,220.47,25090.0,210.4503,210.498,210.3262,210.498,25090.0
2023-06-22 14:00:00,220.51,220.51,220.31,220.45,3478.0,210.5362,210.5362,210.3453,210.4789,3478.0
2023-06-22 14:10:00,220.47,220.62,220.3,220.3,4607.0,210.498,210.6412,210.3357,210.3357,4607.0
2023-06-22 14:20:00,220.33,220.57,220.14,220.35,6392.0,210.3644,210.5935,210.183,210.3835,6392.0
2023-06-22 14:30:00,220.3,220.53,220.3,220.43,5335.0,210.3357,210.5553,210.3357,210.4598,5335.0
2023-06-22 14:40:00,220.49,220.49,219.87,219.87,4509.0,210.5171,210.5171,209.9252,209.9252,4509.0
2023-06-22 14:50:00,219.92,220.3,219.92,220.22,7674.0,209.9729,210.3357,209.9729,210.2593,7674.0
2023-06-22 15:00:00,220.3,220.34,219.95,220.02,7928.0,210.3357,210.3739,210.0016,210.0684,7928.0
2023-06-22 15:10:00,220.11,220.34,220.05,220.13,7687.0,210.1543,210.3739,210.097,210.1734,7687.0
2023-06-22 15:20:00,220.08,220.21,219.94,220.03,10022.0,210.1257,210.2498,209.992,210.0779,10022.0
2023-06-22 15:30:00,220.03,220.29,219.99,220.29,17984.0,210.0779,210.3262,210.0397,210.3262,17984.0
2023-06-22 15:40:00,220.3,220.34,220.0,220.16,34128.0,210.3357,210.3739,210.0493,210.2021,34128.0
2023-06-22 15:50:00,220.18,220.25,219.81,220.2,60216.0,210.2211,210.288,209.8679,210.2402,60216.0
2023-06-23 09:30:00,218.73,218.93,217.17,218.17,18319.0,208.8367,209.0277,207.3473,208.3021,18319.0
2023-06-23 09:40:00,218.18,219.06,218.08,218.65,7557.0,208.3116,209.1518,208.2161,208.7604,7557.0
2023-06-23 09:50:00,218.72,219.06,218.32,218.49,26269.0,208.8272,209.1518,208.4453,208.6076,26269.0
2023-06-23 10:00:00,218.56,219.12,218.3,218.38,19195.0,208.6744,209.2091,208.4262,208.5026,19195.0
2023-06-23 10:10:00,218.17,218.28,217.3,217.91,14031.0,208.3021,208.4071,207.4714,208.0538,14031.0
2023-06-23 10:20:00,217.93,218.45,217.67,217.85,10378.0,208.0729,208.5694,207.8247,207.9965,10378.0
2023-06-23 10:30:00,217.76,218.24,217.26,218.18,9964.0,207.9106,208.3689,207.4332,208.3116,9964.0
2023-06-23 10:40:00,218.27,218.41,217.76,217.89,17126.0,208.3975,208.5312,207.9106,208.0347,17126.0
2023-06-23 10:50:00,217.98,218.1,217.66,217.71,15004.0,208.1207,208.2352,207.8151,207.8629,15004.0
2023-06-23 11:00:00,217.86,218.12,217.74,217.91,14564.0,208.0061,208.2543,207.8915,208.0538,14564.0
2023-06-23 11:10:00,217.99,218.27,217.73,218.0,13400.0,208.1302,208.3975,207.882,208.1398,13400.0
2023-06-23 11:20:00,217.98,218.1,217.36,217.62,26539.0,208.1207,208.2352,207.5287,207.7769,26539.0
2023-06-23 11:30:00,217.62,218.19,217.56,218.17,16881.0,207.7769,208.3212,207.7197,208.3021,16881.0
2023-06-23 11:40:00,218.07,218.19,217.82,217.84,9489.0,208.2066,208.3212,207.9679,207.987,9489.0
2023-06-23 11:50:00,217.75,218.05,217.42,218.01,12370.0,207.9011,208.1875,207.586,208.1493,12370.0
2023-06-23 12:00:00,218.04,218.25,217.99,218.08,4735.0,208.1779,208.3784,208.1302,208.2161,4735.0
2023-06-23 12:10:00,218.09,218.15,217.87,218.02,5210.0,208.2257,208.283,208.0156,208.1588,5210.0
2023-06-23 12:20:00,217.94,218.03,217.69,217.7,2704.0,208.0825,208.1684,207.8438,207.8533,2704.0
2023-06-23 12:30:00,217.79,217.81,217.18,217.18,10133.0,207.9393,207.9583,207.3568,207.3568,10133.0
2023-06-23 12:40:00,217.14,217.59,217.07,217.59,5635.0,207.3187,207.7483,207.2518,207.7483,5635.0
2023-06-23 12:50:00,217.51,217.68,217.42,217.5,4042.0,207.6719,207.8342,207.586,207.6624,4042.0
2023-06-23 13:00:00,217.54,217.82,217.47,217.49,6281.0,207.7006,207.9679,207.6337,207.6528,6281.0
2023-06-23 13:10:00,217.46,217.66,217.39,217.57,6311.0,207.6242,207.8151,207.5573,207.7292,6311.0
2023-06-23 13:20:00,217.61,218.04,217.58,217.89,7354.0,207.7674,208.1779,207.7387,208.0347,7354.0
2023-06-23 13:30:00,217.85,217.92,217.64,217.86,4554.0,207.9965,208.0634,207.796,208.0061,4554.0
2023-06-23 13:40:00,217.81,217.86,217.5,217.51,7960.0,207.9583,208.0061,207.6624,207.6719,7960.0
2023-06-23 13:50:00,217.61,217.62,217.35,217.43,5193.0,207.7674,207.7769,207.5192,207.5955,5193.0
2023-06-23 14:00:00,217.51,217.65,217.01,217.09,16981.0,207.6719,207.8056,207.1945,207.2709,16981.0
2023-06-23 14:10:00,217.09,217.13,216.61,216.99,10536.0,207.2709,207.3091,206.8126,207.1754,10536.0
2023-06-23 14:20:00,217.05,217.2,216.9,217.2,7152.0,207.2327,207.3759,207.0895,207.3759,7152.0
2023-06-23 14:30:00,217.1,217.25,216.98,217.02,11636.0,207.2805,207.4237,207.1659,207.2041,11636.0
2023-06-23 14:40:00,217.03,217.03,216.7,216.93,10805.0,207.2136,207.2136,206.8986,207.1181,10805.0
2023-06-23 14:50:00,216.97,216.97,216.68,216.74,14045.0,207.1563,207.1563,206.8795,206.9367,14045.0
2023-06-23 15:00:00,216.72,216.87,216.56,216.84,11092.0,206.9176,207.0609,206.7649,207.0322,11092.0
2023-06-23 15:10:00,216.91,216.94,216.55,216.71,16739.0,207.0991,207.1277,206.7553,206.9081,16739.0
2023-06-23 15:20:00,216.7,216.75,216.38,216.49,16227.0,206.8986,206.9463,206.593,206.6981,16227.0
2023-06-23 15:30:00,216.46,216.98,216.46,216.93,14383.0,206.6694,207.1659,206.6694,207.1181,14383.0
2023-06-23 15:40:00,216.95,217.63,216.9,217.53,19828.0,207.1372,207.7865,207.0895,207.691,19828.0
2023-06-23 15:50:00,217.48,218.05,217.27,218.01,100290.0,207.6433,208.1875,207.4428,208.1493,100290.0
2023-06-26 09:30:00,218.72,219.58,218.52,219.31,10132.0,208.8272,209.6483,208.6362,209.3905,10132.0
2023-06-26 09:40:00,219.6,220.13,219.39,219.58,9424.0,209.6674,210.1734,209.4669,209.6483,9424.0
2023-06-26 09:50:00,219.55,220.07,219.55,219.99,31239.0,209.6196,210.1161,209.6196,210.0397,31239.0
2023-06-26 10:00:00,219.92,220.52,219.47,219.96,39569.0,209.9729,210.5458,209.5433,210.0111,39569.0
2023-06-26 10:10:00,219.94,220.19,219.81,219.81,8124.0,209.992,210.2307,209.8679,209.8679,8124.0
2023-06-26 10:20:00,219.81,220.1,219.8,219.85,8633.0,209.8679,210.1448,209.8583,209.9061,8633.0
2023-06-26 10:30:00,219.79,219.83,219.34,219.34,15159.0,209.8488,209.887,209.4191,209.4191,15159.0
2023-06-26 10:40:00,219.31,220.0,219.11,220.0,26575.0,209.3905,210.0493,209.1995,210.0493,26575.0
2023-06-26 10:50:00,220.06,220.34,220.0,220.0,7415.0,210.1066,210.3739,210.0493,210.0493,7415.0
2023-06-26 11:00:00,219.94,220.04,219.63,219.68,5158.0,209.992,210.0875,209.696,209.7438,5158.0
2023-06-26 11:10:00,219.73,220.18,219.72,220.0,5825.0,209.7915,210.2211,209.782,210.0493,5825.0
2023-06-26 11:20:00,220.0,220.21,219.63,220.03,13694.0,210.0493,210.2498,209.696,210.0779,13694.0
2023-06-26 11:30:00,220.06,220.34,219.74,220.02,13584.0,210.1066,210.3739,209.8011,210.0684,13584.0
2023-06-26 11:40:00,220.0,220.14,219.92,220.01,2391.0,210.0493,210.183,209.9729,210.0588,2391.0
2023-06-26 11:50:00,220.02,220.96,220.02,220.96,6467.0,210.0684,210.9659,210.0684,210.9659,6467.0
2023-06-26 12:00:00,220.95,221.06,220.84,220.84,4763.0,210.9563,211.0613,210.8513,210.8513,4763.0
2023-06-26 12:10:00,220.71,221.13,220.67,221.13,4942.0,210.7272,211.1282,210.689,211.1282,4942.0
2023-06-26 12:20:00,221.02,221.53,220.98,221.47,6955.0,211.0232,211.5101,210.985,211.4528,6955.0
2023-06-26 12:30:00,221.55,221.73,221.34,221.73,5512.0,211.5292,211.701,211.3287,211.701,5512.0
2023-06-26 12:40:00,221.8,221.84,221.52,221.71,8840.0,211.7679,211.8061,211.5005,211.6819,8840.0
2023-06-26 12:50:00,221.75,221.78,221.42,221.48,3632.0,211.7201,211.7488,211.4051,211.4624,3632.0
2023-06-26 13:00:00,221.44,221.65,221.44,221.55,6506.0,211.4242,211.6247,211.4242,211.5292,6506.0
2023-06-26 13:10:00,221.61,222.09,221.6,222.09,6938.0,211.5865,212.0448,211.5769,212.0448,6938.0
2023-06-26 13:20:00,222.08,222.23,221.83,222.06,17100.0,212.0352,212.1784,211.7965,212.0161,17100.0
2023-06-26 13:30:00,222.07,222.46,221.92,222.43,16176.0,212.0257,212.398,211.8824,212.3694,16176.0
2023-06-26 13:40:00,222.42,222.73,222.28,222.52,6675.0,212.3598,212.6558,212.2262,212.4553,6675.0
2023-06-26 13:50:00,222.57,222.59,222.24,222.42,6784.0,212.503,212.5221,212.188,212.3598,6784.0
2023-06-26 14:00:00,222.42,222.57,222.02,222.08,5276.0,212.3598,212.503,211.9779,212.0352,5276.0
2023-06-26 14:10:00,222.04,222.24,221.82,222.05,10717.0,211.997,212.188,211.787,212.0066,10717.0
2023-06-26 14:20:00,222.0,222.33,221.98,222.33,8018.0,211.9588,212.2739,211.9397,212.2739,8018.0
2023-06-26 14:30:00,222.34,222.7,222.3,222.62,13771.0,212.2835,212.6272,212.2453,212.5508,13771.0
2023-06-26 14:40:00,222.63,222.88,222.5,222.53,12167.0,212.5603,212.799,212.4362,212.4649,12167.0
2023-06-26 14:50:00,222.61,222.63,222.41,222.52,12948.0,212.5412,212.5603,212.3503,212.4553,12948.0
2023-06-26 15:00:00,222.51,222.69,222.43,222.58,8021.0,212.4458,212.6176,212.3694,212.5126,8021.0
2023-06-26 15:10:00,222.55,222.69,222.48,222.53,12343.0,212.484,212.6176,212.4171,212.4649,12343.0
2023-06-26 15:20:00,222.52,222.53,222.06,222.16,23267.0,212.4553,212.4649,212.0161,212.1116,23267.0
2023-06-26 15:30:00,222.12,222.54,222.07,222.54,16492.0,212.0734,212.4744,212.0257,212.4744,16492.0
2023-06-26 15:40:00,222.53,222.53,221.88,222.01,37837.0,212.4649,212.4649,211.8443,211.9684,37837.0
2023-06-26 15:50:00,222.08,222.14,221.54,221.94,80361.0,212.0352,212.0925,211.5196,211.9015,80361.0
2023-06-27 09:30:00,222.04,222.58,221.64,222.39,12031.0,211.997,212.5126,211.6151,212.3312,12031.0
2023-06-27 09:40:00,222.61,223.0,221.64,221.64,8200.0,212.5412,212.9136,211.6151,211.6151,8200.0
2023-06-27 09:50:00,221.45,221.79,221.32,221.57,5683.0,211.4337,211.7583,211.3096,211.5483,5683.0
2023-06-27 10:00:00,221.38,221.88,221.33,221.85,3555.0,211.3669,211.8443,211.3191,211.8156,3555.0
2023-06-27 10:10:00,221.75,222.68,221.44,222.58,10663.0,211.7201,212.6081,211.4242,212.5126,10663.0
2023-06-27 10:20:00,222.64,222.7,222.28,222.46,5468.0,212.5699,212.6272,212.2262,212.398,5468.0
2023-06-27 10:30:00,222.53,222.89,222.53,222.75,6671.0,212.4649,212.8086,212.4649,212.6749,6671.0
2023-06-27 10:40:00,222.78,222.89,222.49,222.62,6236.0,212.7036,212.8086,212.4267,212.5508,6236.0
2023-06-27 10:50:00,222.6,223.28,222.6,223.22,7037.0,212.5317,213.1809,212.5317,213.1236,7037.0
2023-06-27 11:00:00,223.22,223.39,223.12,223.12,5700.0,213.1236,213.286,213.0282,213.0282,5700.0
2023-06-27 11:10:00,223.09,223.96,223.02,223.88,12543.0,212.9995,213.8302,212.9327,213.7538,12543.0
2023-06-27 11:20:00,223.88,223.9,223.51,223.71,8815.0,213.7538,213.7729,213.4005,213.5915,8815.0
2023-06-27 11:30:00,223.73,224.39,223.72,224.39,18709.0,213.6106,214.2407,213.601,214.2407,18709.0
2023-06-27 11:40:00,224.38,224.63,224.24,224.24,16434.0,214.2312,214.4699,214.0975,214.0975,16434.0
2023-06-27 11:50:00,224.14,224.63,224.14,224.38,9456.0,214.002,214.4699,214.002,214.2312,9456.0
2023-06-27 12:00:00,224.4,224.4,223.99,224.17,10999.0,214.2503,214.2503,213.8588,214.0307,10999.0
2023-06-27 12:10:00,224.2,224.4,224.14,224.19,6222.0,214.0593,214.2503,214.002,214.0498,6222.0
2023-06-27 12:20:00,224.21,224.27,223.72,223.72,14778.0,214.0689,214.1262,213.601,213.601,14778.0
2023-06-27 12:30:00,223.75,224.05,223.69,223.97,4217.0,213.6297,213.9161,213.5724,213.8397,4217.0
2023-06-27 12:40:00,223.87,223.88,223.07,223.12,21601.0,213.7442,213.7538,212.9804,213.0282,21601.0
2023-06-27 12:50:00,223.13,223.26,222.99,223.08,33534.0,213.0377,213.1618,212.9041,212.99,33534.0
2023-06-27 13:00:00,223.13,223.13,222.46,222.48,9058.0,213.0377,213.0377,212.398,212.4171,9058.0
2023-06-27 13:10:00,222.53,223.11,222.48,222.97,14894.0,212.4649,213.0186,212.4171,212.885,14894.0
2023-06-27 13:20:00,222.97,223.09,222.87,223.01,5348.0,212.885,212.9995,212.7895,212.9231,5348.0
2023-06-27 13:30:00,223.09,223.09,222.82,222.85,4190.0,212.9995,212.9995,212.7417,212.7704,4190.0
2023-06-27 13:40:00,222.89,223.13,222.89,222.94,3565.0,212.8086,213.0377,212.8086,212.8563,3565.0
2023-06-27 13:50:00,222.97,223.39,222.97,223.09,7549.0,212.885,213.286,212.885,212.9995,7549.0
2023-06-27 14:00:00,223.13,223.36,223.08,223.33,13081.0,213.0377,213.2573,212.99,213.2287,13081.0
2023-06-27 14:10:00,223.33,223.33,222.98,223.03,6028.0,213.2287,213.2287,212.8945,212.9422,6028.0
2023-06-27 14:20:00,223.06,223.09,222.97,222.98,6999.0,212.9709,212.9995,212.885,212.8945,6999.0
2023-06-27 14:30:00,222.96,223.2,222.95,223.05,10113.0,212.8754,213.1046,212.8659,212.9613,10113.0
2023-06-27 14:40:00,223.08,223.23,222.88,223.08,11486.0,212.99,213.1332,212.799,212.99,11486.0
2023-06-27 14:50:00,223.09,223.11,222.97,223.11,14082.0,212.9995,213.0186,212.885,213.0186,14082.0
2023-06-27 15:00:00,223.09,223.24,222.96,223.14,17763.0,212.9995,213.1427,212.8754,213.0473,17763.0
2023-06-27 15:10:00,223.09,223.19,222.92,222.95,14247.0,212.9995,213.095,212.8372,212.8659,14247.0
2023-06-27 15:20:00,222.95,222.95,222.47,222.77,10481.0,212.8659,212.8659,212.4076,212.694,10481.0
2023-06-27 15:30:00,222.8,222.86,222.65,222.67,9491.0,212.7226,212.7799,212.5794,212.5985,9491.0
2023-06-27 15:40:00,222.68,222.96,222.68,222.84,27793.0,212.6081,212.8754,212.6081,212.7608,27793.0
2023-06-27 15:50:00,222.82,222.94,222.5,222.5,100139.0,212.7417,212.8563,212.4362,212.4362,100139.0
2023-06-28 09:30:00,222.22,223.83,220.01,220.86,27256.0,212.1689,213.7061,210.0588,210.8704,27256.0
2023-06-28 09:40:00,221.23,222.02,220.64,221.21,9326.0,211.2237,211.9779,210.6603,211.2046,9326.0
2023-06-28 09:50:00,221.21,221.64,220.59,221.32,12643.0,211.2046,211.6151,210.6126,211.3096,12643.0
2023-06-28 10:00:00,221.28,221.93,220.99,221.54,10434.0,211.2714,211.892,210.9945,211.5196,10434.0
2023-06-28 10:10:00,221.65,222.09,221.4,221.51,15132.0,211.6247,212.0448,211.386,211.491,15132.0
2023-06-28 10:20:00,221.51,221.69,221.33,221.38,11260.0,211.491,211.6629,211.3191,211.3669,11260.0
2023-06-28 10:30:00,221.38,221.82,221.28,221.59,7328.0,211.3669,211.787,211.2714,211.5674,7328.0
2023-06-28 10:40:00,221.71,221.88,221.58,221.67,6451.0,211.6819,211.8443,211.5578,211.6438,6451.0
2023-06-28 10:50:00,221.68,221.84,221.17,221.35,13373.0,211.6533,211.8061,211.1664,211.3382,13373.0
2023-06-28 11:00:00,221.35,221.48,221.28,221.36,2030.0,211.3382,211.4624,211.2714,211.3478,2030.0
2023-06-28 11:10:00,221.44,221.53,221.23,221.49,4587.0,211.4242,211.5101,211.2237,211.4719,4587.0
2023-06-28 11:20:00,221.41,221.96,221.31,221.87,5574.0,211.3955,211.9206,211.3,211.8347,5574.0
2023-06-28 11:30:00,221.85,222.15,221.71,222.06,4749.0,211.8156,212.102,211.6819,212.0161,4749.0
2023-06-28 11:40:00,222.06,222.26,221.7,221.77,5041.0,212.0161,212.2071,211.6724,211.7392,5041.0
2023-06-28 11:50:00,221.7,221.97,221.6,221.7,7222.0,211.6724,211.9302,211.5769,211.6724,7222.0
2023-06-28 12:00:00,221.82,221.94,221.32,221.36,3014.0,211.787,211.9015,211.3096,211.3478,3014.0
2023-06-28 12:10:00,221.61,221.77,221.54,221.77,2576.0,211.5865,211.7392,211.5196,211.7392,2576.0
2023-06-28 12:20:00,221.76,221.95,221.53,221.82,5230.0,211.7297,211.9111,211.5101,211.787,5230.0
2023-06-28 12:30:00,222.11,222.18,221.96,222.11,8665.0,212.0639,212.1307,211.9206,212.0639,8665.0
2023-06-28 12:40:00,222.15,222.27,222.0,222.08,20367.0,212.102,212.2166,211.9588,212.0352,20367.0
2023-06-28 12:50:00,222.0,222.0,221.65,221.89,6497.0,211.9588,211.9588,211.6247,211.8538,6497.0
2023-06-28 13:00:00,221.84,221.93,221.63,221.85,5180.0,211.8061,211.892,211.6056,211.8156,5180.0
2023-06-28 13:10:00,221.92,222.15,221.77,222.15,9044.0,211.8824,212.102,211.7392,212.102,9044.0
2023-06-28 13:20:00,222.15,222.33,222.08,222.28,5718.0,212.102,212.2739,212.0352,212.2262,5718.0
2023-06-28 13:30:00,222.33,222.35,221.96,222.03,5263.0,212.2739,212.293,211.9206,211.9875,5263.0
2023-06-28 13:40:00,222.05,222.21,221.95,221.96,4447.0,212.0066,212.1593,211.9111,211.9206,4447.0
2023-06-28 13:50:00,222.03,222.14,221.89,222.09,4970.0,211.9875,212.0925,211.8538,212.0448,4970.0
2023-06-28 14:00:00,222.18,222.38,222.05,222.05,3937.0,212.1307,212.3216,212.0066,212.0066,3937.0
2023-06-28 14:10:00,222.17,222.24,222.08,222.13,6343.0,212.1211,212.188,212.0352,212.083,6343.0
2023-06-28 14:20:00,222.13,222.24,221.99,222.03,9720.0,212.083,212.188,211.9493,211.9875,9720.0
2023-06-28 14:30:00,222.03,222.37,222.02,222.13,8796.0,211.9875,212.3121,211.9779,212.083,8796.0
2023-06-28 14:40:00,222.13,222.27,222.11,222.21,8208.0,212.083,212.2166,212.0639,212.1593,8208.0
2023-06-28 14:50:00,222.2,222.33,222.17,222.29,11488.0,212.1498,212.2739,212.1211,212.2357,11488.0
2023-06-28 15:00:00,222.23,222.5,222.11,222.41,8973.0,212.1784,212.4362,212.0639,212.3503,8973.0
2023-06-28 15:10:00,222.48,222.75,222.42,222.75,7819.0,212.4171,212.6749,212.3598,212.6749,7819.0
2023-06-28 15:20:00,222.79,222.86,222.59,222.59,11286.0,212.7131,212.7799,212.5221,212.5221,11286.0
2023-06-28 15:30:00,222.66,222.86,222.52,222.59,25469.0,212.589,212.7799,212.4553,212.5221,25469.0
2023-06-28 15:40:00,222.58,222.64,222.46,222.54,12492.0,212.5126,212.5699,212.398,212.4744,12492.0
2023-06-28 15:50:00,222.44,223.4,222.4,223.16,112842.0,212.3789,213.2955,212.3407,213.0664,112842.0
2023-06-29 09:30:00,222.36,222.98,221.75,222.97,14314.0,212.3025,212.8945,211.7201,212.885,14314.0
2023-06-29 09:40:00,222.82,223.23,222.67,223.21,11922.0,212.7417,213.1332,212.5985,213.1141,11922.0
2023-06-29 09:50:00,223.37,223.55,222.95,223.5,8177.0,213.2669,213.4387,212.8659,213.391,8177.0
2023-06-29 10:00:00,223.61,223.81,223.43,223.73,6413.0,213.496,213.687,213.3242,213.6106,6413.0
2023-06-29 10:10:00,223.69,224.22,223.69,224.06,8556.0,213.5724,214.0784,213.5724,213.9257,8556.0
2023-06-29 10:20:00,224.06,224.08,223.49,223.52,8408.0,213.9257,213.9448,213.3814,213.4101,8408.0
2023-06-29 10:30:00,223.59,223.79,223.23,223.23,12311.0,213.4769,213.6679,213.1332,213.1332,12311.0
2023-06-29 10:40:00,223.2,223.24,222.89,222.99,8031.0,213.1046,213.1427,212.8086,212.9041,8031.0
2023-06-29 10:50:00,222.96,223.31,222.92,223.31,6743.0,212.8754,213.2096,212.8372,213.2096,6743.0
2023-06-29 11:00:00,223.31,223.57,223.3,223.3,5638.0,213.2096,213.4578,213.2,213.2,5638.0
2023-06-29 11:10:00,223.34,223.35,223.02,223.02,8157.0,213.2382,213.2478,212.9327,212.9327,8157.0
2023-06-29 11:20:00,222.87,223.45,222.86,223.45,8434.0,212.7895,213.3432,212.7799,213.3432,8434.0
2023-06-29 11:30:00,223.57,223.6,223.39,223.54,4016.0,213.4578,213.4865,213.286,213.4292,4016.0
2023-06-29 11:40:00,223.54,223.95,223.54,223.9,5445.0,213.4292,213.8206,213.4292,213.7729,5445.0
2023-06-29 11:50:00,223.92,224.27,223.91,224.24,8911.0,213.792,214.1262,213.7824,214.0975,8911.0
2023-06-29 12:00:00,224.33,224.53,224.19,224.53,4804.0,214.1834,214.3744,214.0498,214.3744,4804.0
2023-06-29 12:10:00,224.55,224.69,224.53,224.66,4005.0,214.3935,214.5272,214.3744,214.4985,4005.0
2023-06-29 12:20:00,224.62,224.86,224.61,224.82,4633.0,214.4603,214.6895,214.4508,214.6513,4633.0
2023-06-29 12:30:00,224.82,224.94,224.78,224.82,5051.0,214.6513,214.7659,214.6131,214.6513,5051.0
2023-06-29 12:40:00,224.85,224.87,224.32,224.32,6736.0,214.6799,214.699,214.1739,214.1739,6736.0
2023-06-29 12:50:00,224.31,224.44,224.27,224.4,5073.0,214.1643,214.2885,214.1262,214.2503,5073.0
2023-06-29 13:00:00,224.39,224.4,223.68,223.81,9666.0,214.2407,214.2503,213.5628,213.687,9666.0
2023-06-29 13:10:00,223.81,224.19,223.63,224.13,5057.0,213.687,214.0498,213.5151,213.9925,5057.0
2023-06-29 13:20:00,224.2,224.31,224.15,224.25,4143.0,214.0593,214.1643,214.0116,214.1071,4143.0
2023-06-29 13:30:00,224.36,224.59,224.33,224.53,4788.0,214.2121,214.4317,214.1834,214.3744,4788.0
2023-06-29 13:40:00,224.55,224.68,224.43,224.53,4296.0,214.3935,214.5176,214.2789,214.3744,4296.0
2023-06-29 13:50:00,224.57,224.69,224.29,224.39,7285.0,214.4126,214.5272,214.1453,214.2407,7285.0
2023-06-29 14:00:00,224.28,224.3,224.02,224.12,4235.0,214.1357,214.1548,213.8875,213.9829,4235.0
2023-06-29 14:10:00,224.13,224.63,224.06,224.55,5366.0,213.9925,214.4699,213.9257,214.3935,5366.0
2023-06-29 14:20:00,224.57,225.04,224.49,225.04,11010.0,214.4126,214.8613,214.3362,214.8613,11010.0
2023-06-29 14:30:00,225.07,225.08,224.91,224.98,14043.0,214.89,214.8995,214.7372,214.804,14043.0
2023-06-29 14:40:00,224.9,225.14,224.72,225.13,9555.0,214.7277,214.9568,214.5558,214.9473,9555.0
2023-06-29 14:50:00,225.12,225.22,225.0,225.16,9893.0,214.9377,215.0332,214.8231,214.9759,9893.0
2023-06-29 15:00:00,225.23,225.36,225.14,225.29,10374.0,215.0427,215.1669,214.9568,215.1,10374.0
2023-06-29 15:10:00,225.29,225.43,225.06,225.42,13572.0,215.1,215.2337,214.8804,215.2241,13572.0
2023-06-29 15:20:00,225.42,225.61,225.07,225.22,42302.0,215.2241,215.4055,214.89,215.0332,42302.0
2023-06-29 15:30:00,225.2,225.45,225.19,225.28,21310.0,215.0141,215.2528,215.0045,215.0905,21310.0
2023-06-29 15:40:00,225.25,225.3,224.85,225.24,24051.0,215.0618,215.1096,214.6799,215.0523,24051.0
2023-06-29 15:50:00,225.24,226.1,225.18,225.99,103301.0,215.0523,215.8734,214.995,215.7684,103301.0
2023-06-30 09:30:00,227.13,227.13,224.6,224.73,28599.0,216.8568,216.8568,214.4412,214.5654,28599.0
2023-06-30 09:40:00,224.7,225.32,223.97,224.93,48904.0,214.5367,215.1287,213.8397,214.7563,48904.0
2023-06-30 09:50:00,225.21,225.82,224.98,225.72,6598.0,215.0236,215.606,214.804,215.5106,6598.0
2023-06-30 10:00:00,225.67,226.47,225.67,226.19,9077.0,215.4628,216.2267,215.4628,215.9593,9077.0
2023-06-30 10:10:00,226.41,226.48,225.98,226.15,14149.0,216.1694,216.2362,215.7588,215.9211,14149.0
2023-06-30 10:20:00,226.14,226.26,225.9,226.23,11506.0,215.9116,216.0261,215.6824,215.9975,11506.0
2023-06-30 10:30:00,226.24,226.24,225.18,225.18,23079.0,216.0071,216.0071,214.995,214.995,23079.0
2023-06-30 10:40:00,225.18,225.31,224.84,224.84,12391.0,214.995,215.1191,214.6704,214.6704,12391.0
2023-06-30 10:50:00,224.96,225.72,224.96,225.67,7595.0,214.7849,215.5106,214.7849,215.4628,7595.0
2023-06-30 11:00:00,225.69,225.92,225.59,225.8,8983.0,215.4819,215.7015,215.3865,215.587,8983.0
2023-06-30 11:10:00,225.83,225.83,225.45,225.58,52123.0,215.6156,215.6156,215.2528,215.3769,52123.0
2023-06-30 11:20:00,225.66,225.76,225.26,225.48,23401.0,215.4533,215.5488,215.0714,215.2814,23401.0
2023-06-30 11:30:00,225.5,225.54,225.19,225.43,18243.0,215.3005,215.3387,215.0045,215.2337,18243.0
2023-06-30 11:40:00,225.47,225.59,225.33,225.36,11521.0,215.2719,215.3865,215.1382,215.1669,11521.0
2023-06-30 11:50:00,225.31,225.4,225.1,225.3,4300.0,215.1191,215.205,214.9186,215.1096,4300.0
2023-06-30 12:00:00,225.33,225.53,225.15,225.15,5927.0,215.1382,215.3292,214.9664,214.9664,5927.0
2023-06-30 12:10:00,225.21,225.36,225.21,225.25,9585.0,215.0236,215.1669,215.0236,215.0618,9585.0
2023-06-30 12:20:00,225.27,225.6,225.27,225.59,29074.0,215.0809,215.396,215.0809,215.3865,29074.0
2023-06-30 12:30:00,225.57,225.89,225.51,225.86,37657.0,215.3674,215.6729,215.3101,215.6442,37657.0
2023-06-30 12:40:00,225.87,225.88,225.58,225.87,8431.0,215.6538,215.6633,215.3769,215.6538,8431.0
2023-06-30 12:50:00,225.92,226.19,225.89,225.89,9824.0,215.7015,215.9593,215.6729,215.6729,9824.0
2023-06-30 13:00:00,225.83,226.21,225.81,226.06,11421.0,215.6156,215.9784,215.5965,215.8352,11421.0
2023-06-30 13:10:00,226.0,226.11,225.97,226.08,19912.0,215.7779,215.8829,215.7493,215.8543,19912.0
2023-06-30 13:20:00,226.06,226.14,225.94,226.06,20838.0,215.8352,215.9116,215.7206,215.8352,20838.0
2023-06-30 13:30:00,226.06,226.43,226.02,226.21,45388.0,215.8352,216.1885,215.797,215.9784,45388.0
2023-06-30 13:40:00,226.09,226.09,225.75,225.78,3804.0,215.8638,215.8638,215.5392,215.5679,3804.0
2023-06-30 13:50:00,225.78,226.1,225.73,226.1,6354.0,215.5679,215.8734,215.5201,215.8734,6354.0
2023-06-30 14:00:00,226.18,226.37,226.06,226.33,6164.0,215.9498,216.1312,215.8352,216.093,6164.0
2023-06-30 14:10:00,226.32,226.38,226.2,226.3,7071.0,216.0834,216.1407,215.9689,216.0643,7071.0
2023-06-30 14:20:00,226.26,226.32,226.08,226.23,7279.0,216.0261,216.0834,215.8543,215.9975,7279.0
2023-06-30 14:30:00,226.23,226.33,226.21,226.27,7133.0,215.9975,216.093,215.9784,216.0357,7133.0
2023-06-30 14:40:00,226.26,226.36,225.99,226.1,9008.0,216.0261,216.1216,215.7684,215.8734,9008.0
2023-06-30 14:50:00,226.03,226.2,225.96,226.2,10322.0,215.8066,215.9689,215.7397,215.9689,10322.0
2023-06-30 15:00:00,226.2,226.77,226.17,226.77,15165.0,215.9689,216.5131,215.9402,216.5131,15165.0
2023-06-30 15:10:00,226.83,227.28,226.82,227.25,30761.0,216.5704,217.0,216.5608,216.9714,30761.0
2023-06-30 15:20:00,227.25,227.59,227.12,227.43,28541.0,216.9714,217.296,216.8473,217.1432,28541.0
2023-06-30 15:30:00,227.36,227.4,226.89,226.97,24079.0,217.0764,217.1146,216.6277,216.704,24079.0
2023-06-30 15:40:00,226.98,227.17,226.74,226.83,29591.0,216.7136,216.895,216.4844,216.5704,29591.0
2023-06-30 15:50:00,226.93,227.13,226.71,226.74,131425.0,216.6658,216.8568,216.4558,216.4844,131425.0
2023-07-03 09:30:00,225.06,226.33,224.24,225.83,19903.0,214.8804,216.093,214.0975,215.6156,19903.0
2023-07-03 09:40:00,226.08,226.93,225.92,226.82,5795.0,215.8543,216.6658,215.7015,216.5608,5795.0
2023-07-03 09:50:00,226.72,226.97,225.98,226.6,5561.0,216.4653,216.704,215.7588,216.3508,5561.0
2023-07-03 10:00:00,226.61,227.36,226.58,227.13,9616.0,216.3603,217.0764,216.3317,216.8568,9616.0
2023-07-03 10:10:00,227.25,228.19,227.2,227.89,18025.0,216.9714,217.8689,216.9236,217.5824,18025.0
2023-07-03 10:20:00,227.97,228.43,227.9,228.43,13730.0,217.6588,218.098,217.592,218.098,13730.0
2023-07-03 10:30:00,228.48,229.11,228.43,229.11,14977.0,218.1457,218.7472,218.098,218.7472,14977.0
2023-07-03 10:40:00,229.22,229.26,228.91,228.94,11855.0,218.8523,218.8905,218.5563,218.5849,11855.0
2023-07-03 10:50:00,228.86,229.17,228.55,229.11,5110.0,218.5085,218.8045,218.2126,218.7472,5110.0
2023-07-03 11:00:00,229.12,229.21,228.81,229.15,7688.0,218.7568,218.8427,218.4608,218.7854,7688.0
2023-07-03 11:10:00,229.15,229.15,228.67,228.9,10976.0,218.7854,218.7854,218.3271,218.5467,10976.0
2023-07-03 11:20:00,228.91,229.05,228.74,228.74,9497.0,218.5563,218.69,218.394,218.394,9497.0
2023-07-03 11:30:00,228.75,229.37,228.75,229.31,10250.0,218.4035,218.9955,218.4035,218.9382,10250.0
2023-07-03 11:40:00,229.32,229.59,229.25,229.58,15038.0,218.9477,219.2055,218.8809,219.196,15038.0
2023-07-03 11:50:00,229.62,229.82,229.55,229.58,9379.0,219.2342,219.4251,219.1673,219.196,9379.0
2023-07-03 12:00:00,229.63,229.73,229.38,229.6,9045.0,219.2437,219.3392,219.005,219.2151,9045.0
2023-07-03 12:10:00,229.51,229.51,228.82,228.9,9325.0,219.1291,219.1291,218.4704,218.5467,9325.0
2023-07-03 12:20:00,228.91,229.49,228.91,229.42,15717.0,218.5563,219.1101,218.5563,219.0432,15717.0
2023-07-03 12:30:00,229.47,229.69,229.24,229.68,14389.0,219.091,219.301,218.8714,219.2915,14389.0
2023-07-03 12:40:00,229.65,229.68,229.32,229.39,27459.0,219.2628,219.2915,218.9477,219.0146,27459.0
2023-07-03 12:50:00,229.44,229.52,228.83,228.88,45189.0,219.0623,219.1387,218.4799,218.5276,45189.0
2023-07-05 09:30:00,226.11,226.79,225.43,226.61,33886.0,215.8829,216.5322,215.2337,216.3603,33886.0
2023-07-05 09:40:00,226.69,227.17,226.2,227.07,14894.0,216.4367,216.895,215.9689,216.7995,14894.0
2023-07-05 09:50:00,227.12,227.5,227.07,227.41,7096.0,216.8473,217.2101,216.7995,217.1241,7096.0
2023-07-05 10:00:00,227.41,227.51,227.02,227.27,3681.0,217.1241,217.2196,216.7518,216.9905,3681.0
2023-07-05 10:10:00,227.06,227.24,226.88,227.09,8142.0,216.79,216.9618,216.6181,216.8186,8142.0
2023-07-05 10:20:00,226.96,227.23,226.84,226.85,10598.0,216.6945,216.9523,216.5799,216.5895,10598.0
2023-07-05 10:30:00,227.01,227.06,226.68,226.9,5645.0,216.7422,216.79,216.4272,216.6372,5645.0
2023-07-05 10:40:00,226.89,227.11,226.68,226.91,12477.0,216.6277,216.8377,216.4272,216.6467,12477.0
2023-07-05 10:50:00,226.98,227.33,226.98,227.01,15981.0,216.7136,217.0478,216.7136,216.7422,15981.0
2023-07-05 11:00:00,227.01,227.04,226.75,226.9,4006.0,216.7422,216.7709,216.494,216.6372,4006.0
2023-07-05 11:10:00,226.92,227.19,226.85,227.08,12551.0,216.6563,216.9141,216.5895,216.8091,12551.0
2023-07-05 11:20:00,227.05,227.29,227.02,227.09,30975.0,216.7804,217.0096,216.7518,216.8186,30975.0
2023-07-05 11:30:00,227.14,227.17,226.84,227.06,3589.0,216.8663,216.895,216.5799,216.79,3589.0
2023-07-05 11:40:00,227.06,227.09,226.88,226.96,7282.0,216.79,216.8186,216.6181,216.6945,7282.0
2023-07-05 11:50:00,227.0,227.1,226.88,226.92,8318.0,216.7327,216.8282,216.6181,216.6563,8318.0
2023-07-05 12:00:00,226.98,226.98,226.82,226.97,8903.0,216.7136,216.7136,216.5608,216.704,8903.0
2023-07-05 12:10:00,226.94,226.94,226.61,226.72,8917.0,216.6754,216.6754,216.3603,216.4653,8917.0
2023-07-05 12:20:00,226.81,226.93,226.68,226.93,9432.0,216.5513,216.6658,216.4272,216.6658,9432.0
2023-07-05 12:30:00,226.83,227.0,226.65,226.75,10301.0,216.5704,216.7327,216.3985,216.494,10301.0
2023-07-05 12:40:00,226.76,226.83,226.5,226.83,10099.0,216.5035,216.5704,216.2553,216.5704,10099.0
2023-07-05 12:50:00,226.72,226.89,226.65,226.77,38025.0,216.4653,216.6277,216.3985,216.5131,38025.0
2023-07-05 13:00:00,226.77,226.82,226.59,226.69,9880.0,216.5131,216.5608,216.3412,216.4367,9880.0
2023-07-05 13:10:00,226.65,226.65,226.45,226.53,21346.0,216.3985,216.3985,216.2076,216.2839,21346.0
2023-07-05 13:20:00,226.57,226.6,226.46,226.55,34244.0,216.3221,216.3508,216.2171,216.303,34244.0
2023-07-05 13:30:00,226.49,226.51,225.98,225.98,5272.0,216.2457,216.2648,215.7588,215.7588,5272.0
2023-07-05 13:40:00,225.94,226.34,225.94,226.24,5815.0,215.7206,216.1025,215.7206,216.0071,5815.0
2023-07-05 13:50:00,226.26,226.49,226.16,226.49,6080.0,216.0261,216.2457,215.9307,216.2457,6080.0
2023-07-05 14:00:00,226.43,226.49,226.16,226.23,12553.0,216.1885,216.2457,215.9307,215.9975,12553.0
2023-07-05 14:10:00,226.22,226.32,226.02,226.06,19254.0,215.988,216.0834,215.797,215.8352,19254.0
2023-07-05 14:20:00,226.01,226.05,225.73,225.75,4241.0,215.7875,215.8256,215.5201,215.5392,4241.0
2023-07-05 14:30:00,225.83,225.99,225.75,225.98,5858.0,215.6156,215.7684,215.5392,215.7588,5858.0
2023-07-05 14:40:00,225.96,226.15,225.95,226.14,7292.0,215.7397,215.9211,215.7302,215.9116,7292.0
2023-07-05 14:50:00,226.13,226.42,226.09,226.41,9860.0,215.902,216.1789,215.8638,216.1694,9860.0
2023-07-05 15:00:00,226.41,226.56,226.32,226.53,9601.0,216.1694,216.3126,216.0834,216.2839,9601.0
2023-07-05 15:10:00,226.53,226.63,226.47,226.5,10529.0,216.2839,216.3794,216.2267,216.2553,10529.0
2023-07-05 15:20:00,226.51,226.67,226.46,226.53,13127.0,216.2648,216.4176,216.2171,216.2839,13127.0
2023-07-05 15:30:00,226.56,226.78,226.46,226.74,15389.0,216.3126,216.5226,216.2171,216.4844,15389.0
2023-07-05 15:40:00,226.72,227.04,226.71,227.02,45565.0,216.4653,216.7709,216.4558,216.7518,45565.0
2023-07-05 15:50:00,227.0,227.5,226.9,227.2,128327.0,216.7327,217.2101,216.6372,216.9236,128327.0
2023-07-06 09:30:00,225.0,226.16,225.0,225.94,20550.0,214.8231,215.9307,214.8231,215.7206,20550.0
2023-07-06 09:40:00,226.13,226.18,224.84,225.62,6858.0,215.902,215.9498,214.6704,215.4151,6858.0
2023-07-06 09:50:00,225.64,226.39,225.63,225.89,8358.0,215.4342,216.1503,215.4246,215.6729,8358.0
2023-07-06 10:00:00,225.63,225.89,225.37,225.54,11920.0,215.4246,215.6729,215.1764,215.3387,11920.0
2023-07-06 10:10:00,225.52,225.94,225.33,225.63,18620.0,215.3196,215.7206,215.1382,215.4246,18620.0
2023-07-06 10:20:00,225.3,225.3,224.75,225.07,12264.0,215.1096,215.1096,214.5844,214.89,12264.0
2023-07-06 10:30:00,225.0,225.12,224.63,224.63,16468.0,214.8231,214.9377,214.4699,214.4699,16468.0
2023-07-06 10:40:00,224.66,225.0,224.31,224.92,7403.0,214.4985,214.8231,214.1643,214.7468,7403.0
2023-07-06 10:50:00,224.86,224.95,224.7,224.79,6238.0,214.6895,214.7754,214.5367,214.6226,6238.0
2023-07-06 11:00:00,224.81,225.07,224.71,224.94,7524.0,214.6417,214.89,214.5463,214.7659,7524.0
2023-07-06 11:10:00,225.08,225.46,224.96,225.46,12684.0,214.8995,215.2623,214.7849,215.2623,12684.0
2023-07-06 11:20:00,225.57,225.57,225.13,225.33,16830.0,215.3674,215.3674,214.9473,215.1382,16830.0
2023-07-06 11:30:00,225.38,225.89,225.29,225.66,27707.0,215.186,215.6729,215.1,215.4533,27707.0
2023-07-06 11:40:00,225.66,225.88,225.46,225.88,19354.0,215.4533,215.6633,215.2623,215.6633,19354.0
2023-07-06 11:50:00,225.8,226.17,225.77,225.95,13430.0,215.587,215.9402,215.5583,215.7302,13430.0
2023-07-06 12:00:00,226.09,226.2,225.92,226.2,16801.0,215.8638,215.9689,215.7015,215.9689,16801.0
2023-07-06 12:10:00,226.18,226.53,226.11,226.29,10747.0,215.9498,216.2839,215.8829,216.0548,10747.0
2023-07-06 12:20:00,226.28,226.55,226.18,226.55,6244.0,216.0452,216.303,215.9498,216.303,6244.0
2023-07-06 12:30:00,226.53,226.56,226.39,226.46,11144.0,216.2839,216.3126,216.1503,216.2171,11144.0
2023-07-06 12:40:00,226.5,226.94,226.39,226.94,8153.0,216.2553,216.6754,216.1503,216.6754,8153.0
2023-07-06 12:50:00,226.93,227.0,226.71,227.0,8204.0,216.6658,216.7327,216.4558,216.7327,8204.0
2023-07-06 13:00:00,226.94,227.05,226.88,226.99,5443.0,216.6754,216.7804,216.6181,216.7231,5443.0
2023-07-06 13:10:00,227.05,227.19,226.98,227.16,10556.0,216.7804,216.9141,216.7136,216.8854,10556.0
2023-07-06 13:20:00,227.16,227.44,227.07,227.42,11439.0,216.8854,217.1528,216.7995,217.1337,11439.0
2023-07-06 13:30:00,227.4,227.5,227.34,227.42,17880.0,217.1146,217.2101,217.0573,217.1337,17880.0
2023-07-06 13:40:00,227.36,227.47,227.15,227.4,16463.0,217.0764,217.1814,216.8759,217.1146,16463.0
2023-07-06 13:50:00,227.39,227.43,227.1,227.38,17524.0,217.105,217.1432,216.8282,217.0955,17524.0
2023-07-06 14:00:00,227.38,227.38,227.1,227.17,18286.0,217.0955,217.0955,216.8282,216.895,18286.0
2023-07-06 14:10:00,227.13,227.33,226.71,226.84,11532.0,216.8568,217.0478,216.4558,216.5799,11532.0
2023-07-06 14:20:00,226.87,227.09,226.83,226.87,7997.0,216.6086,216.8186,216.5704,216.6086,7997.0
2023-07-06 14:30:00,226.89,227.1,226.87,227.1,6209.0,216.6277,216.8282,216.6086,216.8282,6209.0
2023-07-06 14:40:00,227.15,227.29,227.06,227.21,83846.0,216.8759,217.0096,216.79,216.9332,83846.0
2023-07-06 14:50:00,227.24,227.57,226.84,227.5,93831.0,216.9618,217.2769,216.5799,217.2101,93831.0
2023-07-06 15:00:00,227.42,227.56,227.42,227.5,15778.0,217.1337,217.2673,217.1337,217.2101,15778.0
2023-07-06 15:10:00,227.5,227.94,227.45,227.83,16838.0,217.2101,217.6302,217.1623,217.5251,16838.0
2023-07-06 15:20:00,227.83,227.96,227.72,227.8,24482.0,217.5251,217.6493,217.4201,217.4965,24482.0
2023-07-06 15:30:00,227.81,227.92,227.61,227.64,28470.0,217.506,217.6111,217.3151,217.3437,28470.0
2023-07-06 15:40:00,227.64,227.64,227.14,227.16,26774.0,217.3437,217.3437,216.8663,216.8854,26774.0
2023-07-06 15:50:00,227.23,227.38,226.91,227.16,82496.0,216.9523,217.0955,216.6467,216.8854,82496.0
2023-07-07 09:30:00,226.59,227.25,226.01,226.92,15296.0,216.3412,216.9714,215.7875,216.6563,15296.0
2023-07-07 09:40:00,226.7,227.08,226.14,227.08,6226.0,216.4462,216.8091,215.9116,216.8091,6226.0
2023-07-07 09:50:00,227.05,227.09,226.68,226.84,3025.0,216.7804,216.8186,216.4272,216.5799,3025.0
2023-07-07 10:00:00,227.2,227.46,226.93,227.04,9258.0,216.9236,217.1719,216.6658,216.7709,9258.0
2023-07-07 10:10:00,227.08,227.36,226.95,227.24,6231.0,216.8091,217.0764,216.6849,216.9618,6231.0
2023-07-07 10:20:00,227.23,227.63,227.22,227.62,2587.0,216.9523,217.3342,216.9427,217.3246,2587.0
2023-07-07 10:30:00,227.62,228.08,227.54,227.91,3419.0,217.3246,217.7638,217.2483,217.6015,3419.0
2023-07-07 10:40:00,227.98,228.08,227.67,227.78,5233.0,217.6684,217.7638,217.3724,217.4774,5233.0
2023-07-07 10:50:00,227.86,228.06,227.69,227.86,4116.0,217.5538,217.7447,217.3915,217.5538,4116.0
2023-07-07 11:00:00,227.86,228.09,227.65,228.03,8006.0,217.5538,217.7734,217.3533,217.7161,8006.0
2023-07-07 11:10:00,227.98,228.1,227.64,227.73,8684.0,217.6684,217.7829,217.3437,217.4297,8684.0
2023-07-07 11:20:00,227.73,228.12,227.66,228.05,7634.0,217.4297,217.802,217.3628,217.7352,7634.0
2023-07-07 11:30:00,227.99,228.49,227.98,228.35,7213.0,217.6779,218.1553,217.6684,218.0216,7213.0
2023-07-07 11:40:00,228.35,228.47,228.15,228.15,4307.0,218.0216,218.1362,217.8307,217.8307,4307.0
2023-07-07 11:50:00,228.07,228.28,227.95,228.0,6520.0,217.7543,217.9548,217.6397,217.6874,6520.0
2023-07-07 12:00:00,227.96,228.16,227.92,228.12,8161.0,217.6493,217.8402,217.6111,217.802,8161.0
2023-07-07 12:10:00,228.14,228.31,227.98,228.3,6387.0,217.8211,217.9834,217.6684,217.9739,6387.0
2023-07-07 12:20:00,228.23,228.34,228.07,228.33,4970.0,217.907,218.0121,217.7543,218.0025,4970.0
2023-07-07 12:30:00,228.27,228.96,228.27,228.66,7041.0,217.9452,218.604,217.9452,218.3176,7041.0
2023-07-07 12:40:00,228.83,228.91,228.64,228.72,3695.0,218.4799,218.5563,218.2985,218.3749,3695.0
2023-07-07 12:50:00,228.78,228.95,228.67,228.95,4264.0,218.4322,218.5945,218.3271,218.5945,4264.0
2023-07-07 13:00:00,228.97,229.03,228.76,228.82,5826.0,218.6136,218.6709,218.4131,218.4704,5826.0
2023-07-07 13:10:00,228.95,228.95,228.72,228.74,3523.0,218.5945,218.5945,218.3749,218.394,3523.0
2023-07-07 13:20:00,228.69,228.69,228.34,228.34,2700.0,218.3462,218.3462,218.0121,218.0121,2700.0
2023-07-07 13:30:00,228.22,228.33,228.07,228.14,9036.0,217.8975,218.0025,217.7543,217.8211,9036.0
2023-07-07 13:40:00,228.28,228.39,228.2,228.3,3812.0,217.9548,218.0598,217.8784,217.9739,3812.0
2023-07-07 13:50:00,228.2,228.41,227.97,228.09,6959.0,217.8784,218.0789,217.6588,217.7734,6959.0
2023-07-07 14:00:00,228.12,228.26,228.05,228.2,8297.0,217.802,217.9357,217.7352,217.8784,8297.0
2023-07-07 14:10:00,228.18,228.24,228.05,228.16,6339.0,217.8593,217.9166,217.7352,217.8402,6339.0
2023-07-07 14:20:00,228.09,228.09,227.84,228.03,2277.0,217.7734,217.7734,217.5347,217.7161,2277.0
2023-07-07 14:30:00,227.98,228.08,227.82,227.82,4396.0,217.6684,217.7638,217.5156,217.5156,4396.0
2023-07-07 14:40:00,227.8,227.92,227.76,227.9,3967.0,217.4965,217.6111,217.4583,217.592,3967.0
2023-07-07 14:50:00,227.93,227.93,227.78,227.86,7715.0,217.6206,217.6206,217.4774,217.5538,7715.0
2023-07-07 15:00:00,227.85,227.92,227.75,227.75,6227.0,217.5442,217.6111,217.4488,217.4488,6227.0
2023-07-07 15:10:00,227.74,227.91,227.57,227.69,8197.0,217.4392,217.6015,217.2769,217.3915,8197.0
2023-07-07 15:20:00,227.64,227.83,227.53,227.53,6315.0,217.3437,217.5251,217.2387,217.2387,6315.0
2023-07-07 15:30:00,227.55,227.81,227.41,227.47,9408.0,217.2578,217.506,217.1241,217.1814,9408.0
2023-07-07 15:40:00,227.1,227.18,226.58,226.62,19123.0,216.8282,216.9045,216.3317,216.3699,19123.0
2023-07-07 15:50:00,226.58,226.95,226.32,226.73,73331.0,216.3317,216.6849,216.0834,216.4749,73331.0
2023-07-10 09:30:00,226.74,227.65,226.74,227.2,18764.0,216.4844,217.3533,216.4844,216.9236,18764.0
2023-07-10 09:40:00,227.2,228.59,226.96,228.59,6625.0,216.9236,218.2508,216.6945,218.2508,6625.0
2023-07-10 09:50:00,228.59,229.03,228.34,228.87,14333.0,218.2508,218.6709,218.0121,218.5181,14333.0
2023-07-10 10:00:00,228.62,228.72,228.31,228.67,5626.0,218.2794,218.3749,217.9834,218.3271,5626.0
2023-07-10 10:10:00,228.65,228.65,228.09,228.32,13146.0,218.308,218.308,217.7734,217.993,13146.0
2023-07-10 10:20:00,228.34,228.34,227.91,227.96,8412.0,218.0121,218.0121,217.6015,217.6493,8412.0
2023-07-10 10:30:00,227.83,228.03,227.59,227.77,15515.0,217.5251,217.7161,217.296,217.4679,15515.0
2023-07-10 10:40:00,227.83,228.07,227.73,228.05,5312.0,217.5251,217.7543,217.4297,217.7352,5312.0
2023-07-10 10:50:00,228.09,228.24,227.82,227.93,10039.0,217.7734,217.9166,217.5156,217.6206,10039.0
2023-07-10 11:00:00,228.03,228.18,227.58,227.85,5718.0,217.7161,217.8593,217.2864,217.5442,5718.0
2023-07-10 11:10:00,227.82,228.04,227.74,227.88,6304.0,217.5156,217.7256,217.4392,217.5729,6304.0
2023-07-10 11:20:00,227.84,228.29,227.71,228.27,7796.0,217.5347,217.9643,217.4106,217.9452,7796.0
2023-07-10 11:30:00,228.3,228.33,228.0,228.03,8886.0,217.9739,218.0025,217.6874,217.7161,8886.0
2023-07-10 11:40:00,227.93,228.15,227.89,228.08,6686.0,217.6206,217.8307,217.5824,217.7638,6686.0
2023-07-10 11:50:00,228.04,228.2,227.95,228.15,5146.0,217.7256,217.8784,217.6397,217.8307,5146.0
2023-07-10 12:00:00,228.15,228.18,227.81,227.84,7931.0,217.8307,217.8593,217.506,217.5347,7931.0
2023-07-10 12:10:00,227.82,228.12,227.79,228.06,3793.0,217.5156,217.802,217.4869,217.7447,3793.0
2023-07-10 12:20:00,228.07,228.25,228.06,228.14,5553.0,217.7543,217.9261,217.7447,217.8211,5553.0
2023-07-10 12:30:00,228.14,228.21,227.84,227.84,5803.0,217.8211,217.8879,217.5347,217.5347,5803.0
2023-07-10 12:40:00,227.86,228.12,227.82,228.1,6401.0,217.5538,217.802,217.5156,217.7829,6401.0
2023-07-10 12:50:00,228.06,228.06,227.78,227.78,11215.0,217.7447,217.7447,217.4774,217.4774,11215.0
2023-07-10 13:00:00,227.8,228.07,227.77,228.06,7428.0,217.4965,217.7543,217.4679,217.7447,7428.0
2023-07-10 13:10:00,228.05,228.17,227.97,228.07,4497.0,217.7352,217.8498,217.6588,217.7543,4497.0
2023-07-10 13:20:00,228.11,228.14,228.0,228.12,5504.0,217.7925,217.8211,217.6874,217.802,5504.0
2023-07-10 13:30:00,228.12,228.18,228.09,228.12,6717.0,217.802,217.8593,217.7734,217.802,6717.0
2023-07-10 13:40:00,228.19,228.22,228.08,228.1,3514.0,217.8689,217.8975,217.7638,217.7829,3514.0
2023-07-10 13:50:00,228.08,228.33,228.07,228.33,4197.0,217.7638,218.0025,217.7543,218.0025,4197.0
2023-07-10 14:00:00,228.33,228.43,228.23,228.35,7929.0,218.0025,218.098,217.907,218.0216,7929.0
2023-07-10 14:10:00,228.34,228.34,228.22,228.22,19046.0,218.0121,218.0121,217.8975,217.8975,19046.0
2023-07-10 14:20:00,228.22,228.34,228.07,228.34,6857.0,217.8975,218.0121,217.7543,218.0121,6857.0
2023-07-10 14:30:00,228.32,228.44,228.21,228.33,7756.0,217.993,218.1075,217.8879,218.0025,7756.0
2023-07-10 14:40:00,228.32,228.42,228.3,228.41,5322.0,217.993,218.0885,217.9739,218.0789,5322.0
2023-07-10 14:50:00,228.36,228.62,228.36,228.56,8281.0,218.0312,218.2794,218.0312,218.2221,8281.0
2023-07-10 15:00:00,228.56,228.68,228.54,228.58,9659.0,218.2221,218.3367,218.203,218.2412,9659.0
2023-07-10 15:10:00,228.52,228.75,228.52,228.64,6831.0,218.1839,218.4035,218.1839,218.2985,6831.0
2023-07-10 15:20:00,228.65,228.88,228.64,228.76,13124.0,218.308,218.5276,218.2985,218.4131,13124.0
2023-07-10 15:30:00,228.76,228.76,228.47,228.53,12330.0,218.4131,218.4131,218.1362,218.1935,12330.0
2023-07-10 15:40:00,228.53,229.0,228.48,228.52,47649.0,218.1935,218.6422,218.1457,218.1839,47649.0
2023-07-10 15:50:00,228.4,228.97,228.33,228.94,72245.0,218.0694,218.6136,218.0025,218.5849,72245.0
2023-07-11 09:30:00,231.46,232.5,230.0,231.91,48614.0,220.9909,221.9839,219.597,221.4206,48614.0
2023-07-11 09:40:00,231.71,232.54,231.71,232.54,19340.0,221.2296,222.0221,221.2296,222.0221,19340.0
2023-07-11 09:50:00,232.36,232.62,231.9,232.25,12306.0,221.8502,222.0985,221.411,221.7452,12306.0
2023-07-11 10:00:00,232.25,232.48,231.63,232.0,41689.0,221.7452,221.9648,221.1533,221.5065,41689.0
2023-07-11 10:10:00,231.92,231.92,231.26,231.57,37020.0,221.4301,221.4301,220.8,221.096,37020.0
2023-07-11 10:20:00,231.5,231.7,231.13,231.15,15422.0,221.0291,221.2201,220.6759,220.695,15422.0
2023-07-11 10:30:00,230.99,231.04,230.09,230.36,9765.0,220.5422,220.5899,219.6829,219.9407,9765.0
2023-07-11 10:40:00,230.41,230.55,230.01,230.11,11094.0,219.9884,220.1221,219.6065,219.702,11094.0
2023-07-11 10:50:00,230.11,230.2,229.64,230.15,26430.0,219.702,219.7879,219.2533,219.7402,26430.0
2023-07-11 11:00:00,230.23,230.43,229.86,229.86,5302.0,219.8166,220.0075,219.4633,219.4633,5302.0
2023-07-11 11:10:00,229.94,230.35,229.94,230.35,6710.0,219.5397,219.9312,219.5397,219.9312,6710.0
2023-07-11 11:20:00,230.4,230.55,230.19,230.35,13993.0,219.9789,220.1221,219.7784,219.9312,13993.0
2023-07-11 11:30:00,230.35,230.53,230.2,230.5,14922.0,219.9312,220.103,219.7879,220.0744,14922.0
2023-07-11 11:40:00,230.55,231.02,230.54,230.77,10278.0,220.1221,220.5709,220.1126,220.3322,10278.0
2023-07-11 11:50:00,230.69,230.92,230.65,230.8,8079.0,220.2558,220.4754,220.2176,220.3608,8079.0
2023-07-11 12:00:00,230.72,230.79,230.4,230.44,11584.0,220.2844,220.3513,219.9789,220.0171,11584.0
2023-07-11 12:10:00,230.36,230.78,230.35,230.65,3613.0,219.9407,220.3417,219.9312,220.2176,3613.0
2023-07-11 12:20:00,230.73,230.88,230.56,230.85,8938.0,220.294,220.4372,220.1317,220.4085,8938.0
2023-07-11 12:30:00,230.77,230.77,230.47,230.6,5356.0,220.3322,220.3322,220.0457,220.1698,5356.0
2023-07-11 12:40:00,230.54,230.59,230.31,230.48,9590.0,220.1126,220.1603,219.893,220.0553,9590.0
2023-07-11 12:50:00,230.54,230.68,230.48,230.62,10748.0,220.1126,220.2462,220.0553,220.1889,10748.0
2023-07-11 13:00:00,230.62,230.87,230.58,230.74,22708.0,220.1889,220.4276,220.1508,220.3035,22708.0
2023-07-11 13:10:00,230.73,231.14,230.68,231.14,27565.0,220.294,220.6854,220.2462,220.6854,27565.0
2023-07-11 13:20:00,231.17,231.38,231.13,231.31,11968.0,220.7141,220.9146,220.6759,220.8477,11968.0
2023-07-11 13:30:00,231.28,231.33,231.0,231.07,5665.0,220.8191,220.8668,220.5518,220.6186,5665.0
2023-07-11 13:40:00,231.14,231.39,231.11,231.33,10341.0,220.6854,220.9241,220.6568,220.8668,10341.0
2023-07-11 13:50:00,231.33,231.62,231.33,231.4,7625.0,220.8668,221.1437,220.8668,220.9337,7625.0
2023-07-11 14:00:00,231.4,231.49,231.11,231.15,12312.0,220.9337,221.0196,220.6568,220.695,12312.0
2023-07-11 14:10:00,230.98,231.02,230.76,230.79,4322.0,220.5327,220.5709,220.3226,220.3513,4322.0
2023-07-11 14:20:00,230.73,231.12,230.69,231.04,15122.0,220.294,220.6663,220.2558,220.5899,15122.0
2023-07-11 14:30:00,231.06,231.37,231.0,231.27,6139.0,220.609,220.905,220.5518,220.8095,6139.0
2023-07-11 14:40:00,231.27,231.66,231.27,231.44,13061.0,220.8095,221.1819,220.8095,220.9719,13061.0
2023-07-11 14:50:00,231.55,231.64,231.32,231.54,8335.0,221.0769,221.1628,220.8573,221.0673,8335.0
2023-07-11 15:00:00,231.57,231.58,231.22,231.29,13927.0,221.096,221.1055,220.7618,220.8286,13927.0
2023-07-11 15:10:00,231.24,231.38,231.18,231.38,7931.0,220.7809,220.9146,220.7236,220.9146,7931.0
2023-07-11 15:20:00,231.44,231.74,231.44,231.66,8704.0,220.9719,221.2583,220.9719,221.1819,8704.0
2023-07-11 15:30:00,231.62,231.78,231.49,231.49,17098.0,221.1437,221.2965,221.0196,221.0196,17098.0
2023-07-11 15:40:00,231.33,232.14,231.29,232.14,25873.0,220.8668,221.6402,220.8286,221.6402,25873.0
2023-07-11 15:50:00,232.14,232.3,231.65,232.14,115923.0,221.6402,221.793,221.1724,221.6402,115923.0
2023-07-12 09:30:00,233.79,233.83,231.45,231.51,23079.0,223.2156,223.2538,220.9814,221.0387,23079.0
2023-07-12 09:40:00,231.5,232.43,231.42,231.53,13182.0,221.0291,221.9171,220.9528,221.0578,13182.0
2023-07-12 09:50:00,231.4,232.23,231.3,231.64,8711.0,220.9337,221.7261,220.8382,221.1628,8711.0
2023-07-12 10:00:00,231.65,231.65,230.88,231.12,12606.0,221.1724,221.1724,220.4372,220.6663,12606.0
2023-07-12 10:10:00,231.12,231.59,231.02,231.23,11598.0,220.6663,221.1151,220.5709,220.7714,11598.0
2023-07-12 10:20:00,231.22,232.08,231.19,232.07,10039.0,220.7618,221.5829,220.7332,221.5734,10039.0
2023-07-12 10:30:00,232.0,232.41,231.86,232.07,13166.0,221.5065,221.898,221.3729,221.5734,13166.0
2023-07-12 10:40:00,232.15,232.51,232.14,232.27,14337.0,221.6497,221.9935,221.6402,221.7643,14337.0
2023-07-12 10:50:00,232.28,232.76,232.21,232.61,22337.0,221.7739,222.2322,221.707,222.0889,22337.0
2023-07-12 11:00:00,232.63,232.92,232.18,232.36,14065.0,222.108,222.3849,221.6784,221.8502,14065.0
2023-07-12 11:10:00,232.37,232.76,232.37,232.67,10950.0,221.8598,222.2322,221.8598,222.1462,10950.0
2023-07-12 11:20:00,232.75,232.75,232.38,232.39,14593.0,222.2226,222.2226,221.8693,221.8789,14593.0
2023-07-12 11:30:00,232.4,232.4,232.02,232.02,11968.0,221.8884,221.8884,221.5256,221.5256,11968.0
2023-07-12 11:40:00,231.89,232.14,231.51,232.06,9019.0,221.4015,221.6402,221.0387,221.5638,9019.0
2023-07-12 11:50:00,231.94,232.04,231.26,231.27,4747.0,221.4492,221.5447,220.8,220.8095,4747.0
2023-07-12 12:00:00,231.23,231.32,230.88,230.88,6233.0,220.7714,220.8573,220.4372,220.4372,6233.0
2023-07-12 12:10:00,230.98,231.24,230.79,230.79,15071.0,220.5327,220.7809,220.3513,220.3513,15071.0
2023-07-12 12:20:00,230.87,230.92,230.59,230.76,10704.0,220.4276,220.4754,220.1603,220.3226,10704.0
2023-07-12 12:30:00,230.8,231.2,230.69,231.2,11413.0,220.3608,220.7427,220.2558,220.7427,11413.0
2023-07-12 12:40:00,231.33,231.61,231.26,231.61,5051.0,220.8668,221.1342,220.8,221.1342,5051.0
2023-07-12 12:50:00,231.61,231.61,231.21,231.22,11600.0,221.1342,221.1342,220.7523,220.7618,11600.0
2023-07-12 13:00:00,231.25,231.27,230.8,231.01,15822.0,220.7904,220.8095,220.3608,220.5613,15822.0
2023-07-12 13:10:00,231.0,231.33,230.95,231.24,25173.0,220.5518,220.8668,220.504,220.7809,25173.0
2023-07-12 13:20:00,231.26,231.26,230.94,230.96,5124.0,220.8,220.8,220.4945,220.5136,5124.0
2023-07-12 13:30:00,230.96,231.41,230.96,231.31,7704.0,220.5136,220.9432,220.5136,220.8477,7704.0
2023-07-12 13:40:00,231.25,231.46,231.24,231.38,4380.0,220.7904,220.9909,220.7809,220.9146,4380.0
2023-07-12 13:50:00,231.32,231.59,231.29,231.46,4408.0,220.8573,221.1151,220.8286,220.9909,4408.0
2023-07-12 14:00:00,231.51,231.68,231.43,231.57,5493.0,221.0387,221.201,220.9623,221.096,5493.0
2023-07-12 14:10:00,231.56,231.89,231.52,231.78,16071.0,221.0864,221.4015,221.0482,221.2965,16071.0
2023-07-12 14:20:00,231.82,231.9,231.73,231.75,5043.0,221.3347,221.411,221.2487,221.2678,5043.0
2023-07-12 14:30:00,231.75,231.77,231.55,231.63,27933.0,221.2678,221.2869,221.0769,221.1533,27933.0
2023-07-12 14:40:00,231.59,231.73,231.48,231.53,9613.0,221.1151,221.2487,221.01,221.0578,9613.0
2023-07-12 14:50:00,231.46,231.77,231.43,231.63,15204.0,220.9909,221.2869,220.9623,221.1533,15204.0
2023-07-12 15:00:00,231.64,231.75,231.54,231.57,8770.0,221.1628,221.2678,221.0673,221.096,8770.0
2023-07-12 15:10:00,231.64,231.66,231.19,231.24,19702.0,221.1628,221.1819,220.7332,220.7809,19702.0
2023-07-12 15:20:00,231.19,231.29,230.85,231.29,17659.0,220.7332,220.8286,220.4085,220.8286,17659.0
2023-07-12 15:30:00,231.16,231.5,231.16,231.42,21486.0,220.7045,221.0291,220.7045,220.9528,21486.0
2023-07-12 15:40:00,231.41,231.48,230.78,230.85,26231.0,220.9432,221.01,220.3417,220.4085,26231.0
2023-07-12 15:50:00,230.85,231.16,230.68,230.98,123499.0,220.4085,220.7045,220.2462,220.5327,123499.0
2023-07-13 09:30:00,231.56,232.83,230.82,231.38,17893.0,221.0864,222.299,220.3799,220.9146,17893.0
2023-07-13 09:40:00,231.52,231.84,231.38,231.58,14819.0,221.0482,221.3538,220.9146,221.1055,14819.0
2023-07-13 09:50:00,231.65,232.06,231.65,232.06,5870.0,221.1724,221.5638,221.1724,221.5638,5870.0
2023-07-13 10:00:00,232.03,232.44,231.76,232.36,10046.0,221.5352,221.9266,221.2774,221.8502,10046.0
2023-07-13 10:10:00,232.33,232.83,232.3,232.51,7902.0,221.8216,222.299,221.793,221.9935,7902.0
2023-07-13 10:20:00,232.52,232.93,232.41,232.93,4520.0,222.003,222.3945,221.898,222.3945,4520.0
2023-07-13 10:30:00,232.97,233.14,232.75,232.8,8481.0,222.4327,222.595,222.2226,222.2703,8481.0
2023-07-13 10:40:00,232.8,233.1,232.42,232.42,8806.0,222.2703,222.5568,221.9075,221.9075,8806.0
2023-07-13 10:50:00,232.45,232.59,232.17,232.58,8481.0,221.9362,222.0698,221.6688,222.0603,8481.0
2023-07-13 11:00:00,232.58,232.61,232.35,232.36,4612.0,222.0603,222.0889,221.8407,221.8502,4612.0
2023-07-13 11:10:00,232.47,232.93,232.47,232.84,6266.0,221.9553,222.3945,221.9553,222.3085,6266.0
2023-07-13 11:20:00,232.79,232.92,232.69,232.83,9927.0,222.2608,222.3849,222.1653,222.299,9927.0
2023-07-13 11:30:00,232.71,232.71,232.4,232.42,5166.0,222.1844,222.1844,221.8884,221.9075,5166.0
2023-07-13 11:40:00,232.33,232.51,232.22,232.27,5124.0,221.8216,221.9935,221.7166,221.7643,5124.0
2023-07-13 11:50:00,232.27,232.45,232.22,232.45,5141.0,221.7643,221.9362,221.7166,221.9362,5141.0
2023-07-13 12:00:00,232.44,232.44,232.0,232.03,8365.0,221.9266,221.9266,221.5065,221.5352,8365.0
2023-07-13 12:10:00,232.1,232.81,232.03,232.56,7487.0,221.602,222.2799,221.5352,222.0412,7487.0
2023-07-13 12:20:00,232.54,232.62,232.32,232.45,5430.0,222.0221,222.0985,221.8121,221.9362,5430.0
2023-07-13 12:30:00,232.38,232.86,232.38,232.6,5484.0,221.8693,222.3276,221.8693,222.0794,5484.0
2023-07-13 12:40:00,232.55,232.55,232.31,232.34,5905.0,222.0316,222.0316,221.8025,221.8311,5905.0
2023-07-13 12:50:00,232.39,232.49,232.11,232.28,9650.0,221.8789,221.9744,221.6116,221.7739,9650.0
2023-07-13 13:00:00,232.26,232.26,231.96,232.03,5406.0,221.7548,221.7548,221.4683,221.5352,5406.0
2023-07-13 13:10:00,231.98,232.54,231.97,232.47,8144.0,221.4874,222.0221,221.4779,221.9553,8144.0
2023-07-13 13:20:00,232.47,232.63,232.46,232.47,4359.0,221.9553,222.108,221.9457,221.9553,4359.0
2023-07-13 13:30:00,232.52,232.68,232.41,232.48,3086.0,222.003,222.1558,221.898,221.9648,3086.0
2023-07-13 13:40:00,232.48,232.62,232.42,232.46,5951.0,221.9648,222.0985,221.9075,221.9457,5951.0
2023-07-13 13:50:00,232.5,232.55,232.44,232.53,3527.0,221.9839,222.0316,221.9266,222.0126,3527.0
2023-07-13 14:00:00,232.55,233.05,232.54,232.97,8323.0,222.0316,222.509,222.0221,222.4327,8323.0
2023-07-13 14:10:00,233.0,233.05,232.87,233.02,9002.0,222.4613,222.509,222.3372,222.4804,9002.0
2023-07-13 14:20:00,233.02,233.24,232.99,233.1,6421.0,222.4804,222.6904,222.4517,222.5568,6421.0
2023-07-13 14:30:00,233.05,233.25,232.93,233.05,7127.0,222.509,222.7,222.3945,222.509,7127.0
2023-07-13 14:40:00,233.06,233.14,232.9,233.1,4369.0,222.5186,222.595,222.3658,222.5568,4369.0
2023-07-13 14:50:00,233.1,233.28,233.03,233.28,7161.0,222.5568,222.7286,222.4899,222.7286,7161.0
2023-07-13 15:00:00,233.34,233.43,233.3,233.31,7308.0,222.7859,222.8718,222.7477,222.7573,7308.0
2023-07-13 15:10:00,233.31,233.92,233.29,233.5,26411.0,222.7573,223.3397,222.7382,222.9387,26411.0
2023-07-13 15:20:00,233.5,233.56,233.36,233.43,11136.0,222.9387,222.996,222.805,222.8718,11136.0
2023-07-13 15:30:00,233.46,233.51,233.12,233.23,18031.0,222.9005,222.9482,222.5759,222.6809,18031.0
2023-07-13 15:40:00,233.29,233.56,232.99,233.16,28741.0,222.7382,222.996,222.4517,222.6141,28741.0
2023-07-13 15:50:00,233.08,233.79,233.07,233.52,74141.0,222.5377,223.2156,222.5281,222.9578,74141.0
2023-07-14 09:30:00,233.57,234.06,232.86,233.96,16338.0,223.0055,223.4734,222.3276,223.3779,16338.0
2023-07-14 09:40:00,233.8,234.73,233.79,234.07,13213.0,223.2251,224.113,223.2156,223.4829,13213.0
2023-07-14 09:50:00,233.99,233.99,233.57,233.73,5152.0,223.4065,223.4065,223.0055,223.1583,5152.0
2023-07-14 10:00:00,233.5,233.97,233.2,233.64,10870.0,222.9387,223.3874,222.6522,223.0723,10870.0
2023-07-14 10:10:00,233.75,234.09,233.59,233.74,16169.0,223.1774,223.502,223.0246,223.1678,16169.0
2023-07-14 10:20:00,233.69,233.81,233.28,233.29,6724.0,223.1201,223.2347,222.7286,222.7382,6724.0
2023-07-14 10:30:00,233.27,233.59,232.98,233.31,17768.0,222.7191,223.0246,222.4422,222.7573,17768.0
2023-07-14 10:40:00,233.39,233.62,233.23,233.41,13148.0,222.8337,223.0533,222.6809,222.8528,13148.0
2023-07-14 10:50:00,233.46,233.81,233.34,233.77,7231.0,222.9005,223.2347,222.7859,223.1965,7231.0
2023-07-14 11:00:00,233.81,233.89,233.33,233.5,8937.0,223.2347,223.311,222.7764,222.9387,8937.0
2023-07-14 11:10:00,233.45,233.45,233.17,233.29,6780.0,222.8909,222.8909,222.6236,222.7382,6780.0
2023-07-14 11:20:00,233.29,233.47,233.17,233.32,7976.0,222.7382,222.91,222.6236,222.7668,7976.0
2023-07-14 11:30:00,233.38,233.62,233.37,233.45,8644.0,222.8241,223.0533,222.8146,222.8909,8644.0
2023-07-14 11:40:00,233.38,233.44,233.09,233.33,7139.0,222.8241,222.8814,222.5472,222.7764,7139.0
2023-07-14 11:50:00,233.27,233.35,232.91,233.25,6309.0,222.7191,222.7955,222.3754,222.7,6309.0
2023-07-14 12:00:00,233.33,233.5,233.13,233.15,5507.0,222.7764,222.9387,222.5854,222.6045,5507.0
2023-07-14 12:10:00,233.08,233.23,233.08,233.18,3159.0,222.5377,222.6809,222.5377,222.6332,3159.0
2023-07-14 12:20:00,233.15,233.31,233.14,233.3,4900.0,222.6045,222.7573,222.595,222.7477,4900.0
2023-07-14 12:30:00,233.36,233.53,233.24,233.41,6985.0,222.805,222.9673,222.6904,222.8528,6985.0
2023-07-14 12:40:00,233.48,233.76,233.48,233.72,7237.0,222.9196,223.1869,222.9196,223.1487,7237.0
2023-07-14 12:50:00,233.78,233.78,233.54,233.58,5457.0,223.206,223.206,222.9769,223.0151,5457.0
2023-07-14 13:00:00,233.58,233.64,233.43,233.58,7508.0,223.0151,223.0723,222.8718,223.0151,7508.0
2023-07-14 13:10:00,233.65,233.9,233.62,233.87,4363.0,223.0819,223.3206,223.0533,223.2919,4363.0
2023-07-14 13:20:00,233.9,233.96,233.69,233.9,7932.0,223.3206,223.3779,223.1201,223.3206,7932.0
2023-07-14 13:30:00,233.92,233.93,233.62,233.63,9097.0,223.3397,223.3492,223.0533,223.0628,9097.0
2023-07-14 13:40:00,233.63,233.96,233.63,233.88,5317.0,223.0628,223.3779,223.0628,223.3015,5317.0
2023-07-14 13:50:00,233.89,233.97,233.79,233.9,5912.0,223.311,223.3874,223.2156,223.3206,5912.0
2023-07-14 14:00:00,233.9,234.02,233.84,234.02,8212.0,223.3206,223.4352,223.2633,223.4352,8212.0
2023-07-14 14:10:00,234.0,234.14,233.95,234.04,5002.0,223.4161,223.5497,223.3683,223.4543,5002.0
2023-07-14 14:20:00,234.04,234.32,233.87,234.32,12870.0,223.4543,223.7216,223.2919,223.7216,12870.0
2023-07-14 14:30:00,234.33,234.36,234.21,234.3,9379.0,223.7311,223.7598,223.6166,223.7025,9379.0
2023-07-14 14:40:00,234.32,234.39,234.22,234.39,13470.0,223.7216,223.7884,223.6261,223.7884,13470.0
2023-07-14 14:50:00,234.4,234.54,234.29,234.31,10760.0,223.798,223.9316,223.6929,223.712,10760.0
2023-07-14 15:00:00,234.31,234.35,234.14,234.35,24605.0,223.712,223.7502,223.5497,223.7502,24605.0
2023-07-14 15:10:00,234.36,234.51,234.34,234.4,16178.0,223.7598,223.903,223.7407,223.798,16178.0
2023-07-14 15:20:00,234.37,234.48,234.25,234.44,15091.0,223.7693,223.8744,223.6548,223.8362,15091.0
2023-07-14 15:30:00,234.46,234.57,234.37,234.47,20294.0,223.8553,223.9603,223.7693,223.8648,20294.0
2023-07-14 15:40:00,234.47,234.55,234.31,234.31,26861.0,223.8648,223.9412,223.712,223.712,26861.0
2023-07-14 15:50:00,234.29,234.86,234.17,234.84,120242.0,223.6929,224.2372,223.5784,224.2181,120242.0
2023-07-17 09:30:00,234.4,234.4,231.4,232.78,40958.0,223.798,223.798,220.9337,222.2512,40958.0
2023-07-17 09:40:00,232.58,233.44,232.44,233.17,10037.0,222.0603,222.8814,221.9266,222.6236,10037.0
2023-07-17 09:50:00,233.31,233.42,232.7,232.99,12693.0,222.7573,222.8623,222.1749,222.4517,12693.0
2023-07-17 10:00:00,232.99,233.73,232.82,233.49,16135.0,222.4517,223.1583,222.2894,222.9291,16135.0
2023-07-17 10:10:00,233.45,233.94,233.45,233.68,14255.0,222.8909,223.3588,222.8909,223.1105,14255.0
2023-07-17 10:20:00,233.66,233.87,232.55,232.73,62251.0,223.0914,223.2919,222.0316,222.2035,62251.0
2023-07-17 10:30:00,232.72,232.87,231.46,231.7,13854.0,222.194,222.3372,220.9909,221.2201,13854.0
2023-07-17 10:40:00,231.68,232.06,231.4,231.83,21982.0,221.201,221.5638,220.9337,221.3442,21982.0
2023-07-17 10:50:00,231.83,231.9,231.43,231.69,29023.0,221.3442,221.411,220.9623,221.2105,29023.0
2023-07-17 11:00:00,231.69,232.13,231.53,231.9,6494.0,221.2105,221.6306,221.0578,221.411,6494.0
2023-07-17 11:10:00,231.79,232.62,231.79,232.45,9458.0,221.306,222.0985,221.306,221.9362,9458.0
2023-07-17 11:20:00,232.46,232.68,232.34,232.59,6428.0,221.9457,222.1558,221.8311,222.0698,6428.0
2023-07-17 11:30:00,232.56,232.66,232.24,232.24,3084.0,222.0412,222.1367,221.7357,221.7357,3084.0
2023-07-17 11:40:00,232.17,232.45,232.07,232.39,3890.0,221.6688,221.9362,221.5734,221.8789,3890.0
2023-07-17 11:50:00,232.41,232.6,232.33,232.5,6954.0,221.898,222.0794,221.8216,221.9839,6954.0
2023-07-17 12:00:00,232.54,232.54,232.33,232.39,5785.0,222.0221,222.0221,221.8216,221.8789,5785.0
2023-07-17 12:10:00,232.44,232.64,232.43,232.62,5724.0,221.9266,222.1176,221.9171,222.0985,5724.0
2023-07-17 12:20:00,232.59,232.67,232.41,232.42,4059.0,222.0698,222.1462,221.898,221.9075,4059.0
2023-07-17 12:30:00,232.34,232.34,232.06,232.34,6677.0,221.8311,221.8311,221.5638,221.8311,6677.0
2023-07-17 12:40:00,232.43,232.53,232.38,232.48,4037.0,221.9171,222.0126,221.8693,221.9648,4037.0
2023-07-17 12:50:00,232.43,232.62,232.26,232.55,5257.0,221.9171,222.0985,221.7548,222.0316,5257.0
2023-07-17 13:00:00,232.54,232.56,232.33,232.39,8852.0,222.0221,222.0412,221.8216,221.8789,8852.0
2023-07-17 13:10:00,232.46,232.65,232.43,232.65,3757.0,221.9457,222.1271,221.9171,222.1271,3757.0
2023-07-17 13:20:00,232.63,232.71,232.38,232.71,13598.0,222.108,222.1844,221.8693,222.1844,13598.0
2023-07-17 13:30:00,232.6,232.84,232.6,232.71,5671.0,222.0794,222.3085,222.0794,222.1844,5671.0
2023-07-17 13:40:00,232.7,233.33,232.62,233.27,9453.0,222.1749,222.7764,222.0985,222.7191,9453.0
2023-07-17 13:50:00,233.25,233.25,233.04,233.16,3478.0,222.7,222.7,222.4995,222.6141,3478.0
2023-07-17 14:00:00,233.16,233.29,233.11,233.11,6111.0,222.6141,222.7382,222.5663,222.5663,6111.0
2023-07-17 14:10:00,233.1,233.34,233.1,233.12,6244.0,222.5568,222.7859,222.5568,222.5759,6244.0
2023-07-17 14:20:00,233.05,233.47,233.05,233.19,7429.0,222.509,222.91,222.509,222.6427,7429.0
2023-07-17 14:30:00,233.18,233.55,233.18,233.33,7707.0,222.6332,222.9864,222.6332,222.7764,7707.0
2023-07-17 14:40:00,233.31,233.49,233.3,233.48,2383.0,222.7573,222.9291,222.7477,222.9196,2383.0
2023-07-17 14:50:00,233.43,233.44,233.28,233.34,5863.0,222.8718,222.8814,222.7286,222.7859,5863.0
2023-07-17 15:00:00,233.39,233.5,233.27,233.45,10812.0,222.8337,222.9387,222.7191,222.8909,10812.0
2023-07-17 15:10:00,233.49,234.17,233.49,234.17,9734.0,222.9291,223.5784,222.9291,223.5784,9734.0
2023-07-17 15:20:00,234.09,234.09,233.66,233.99,8955.0,223.502,223.502,223.0914,223.4065,8955.0
2023-07-17 15:30:00,233.99,234.06,233.69,233.96,8816.0,223.4065,223.4734,223.1201,223.3779,8816.0
2023-07-17 15:40:00,233.96,234.14,233.85,233.85,14067.0,223.3779,223.5497,223.2728,223.2728,14067.0
2023-07-17 15:50:00,233.78,233.79,233.02,233.18,78351.0,223.206,223.2156,222.4804,222.6332,78351.0
2023-07-18 09:30:00,233.0,235.27,232.46,234.89,16814.0,222.4613,224.6286,221.9457,224.2658,16814.0
2023-07-18 09:40:00,234.9,235.53,234.6,234.65,3961.0,224.2754,224.8769,223.9889,224.0367,3961.0
2023-07-18 09:50:00,234.85,235.17,234.65,234.83,8470.0,224.2276,224.5331,224.0367,224.2085,8470.0
2023-07-18 10:00:00,234.7,235.18,234.65,235.13,9785.0,224.0844,224.5427,224.0367,224.495,9785.0
2023-07-18 10:10:00,235.0,235.16,234.88,234.98,8069.0,224.3708,224.5236,224.2563,224.3517,8069.0
2023-07-18 10:20:00,235.1,235.11,234.64,234.73,10520.0,224.4663,224.4759,224.0271,224.113,10520.0
2023-07-18 10:30:00,234.64,234.82,234.46,234.57,2572.0,224.0271,224.199,223.8553,223.9603,2572.0
2023-07-18 10:40:00,234.67,234.8,234.45,234.48,14860.0,224.0558,224.1799,223.8457,223.8744,14860.0
2023-07-18 10:50:00,234.47,235.18,234.38,235.07,14994.0,223.8648,224.5427,223.7789,224.4377,14994.0
2023-07-18 11:00:00,235.13,235.13,234.84,235.0,8518.0,224.495,224.495,224.2181,224.3708,8518.0
2023-07-18 11:10:00,234.96,235.06,234.54,234.55,8211.0,224.3326,224.4281,223.9316,223.9412,8211.0
2023-07-18 11:20:00,234.55,234.79,234.52,234.57,5094.0,223.9412,224.1703,223.9125,223.9603,5094.0
2023-07-18 11:30:00,234.52,234.57,234.1,234.1,5629.0,223.9125,223.9603,223.5115,223.5115,5629.0
2023-07-18 11:40:00,234.21,234.25,234.01,234.02,6551.0,223.6166,223.6548,223.4256,223.4352,6551.0
2023-07-18 11:50:00,234.25,234.55,234.1,234.55,13384.0,223.6548,223.9412,223.5115,223.9412,13384.0
2023-07-18 12:00:00,234.49,234.67,234.13,234.28,9420.0,223.8839,224.0558,223.5402,223.6834,9420.0
2023-07-18 12:10:00,234.24,234.46,234.07,234.45,8629.0,223.6452,223.8553,223.4829,223.8457,8629.0
2023-07-18 12:20:00,234.46,234.46,233.91,233.93,7603.0,223.8553,223.8553,223.3301,223.3492,7603.0
2023-07-18 12:30:00,233.93,233.96,233.65,233.78,11105.0,223.3492,223.3779,223.0819,223.206,11105.0
2023-07-18 12:40:00,233.77,233.81,233.64,233.75,5353.0,223.1965,223.2347,223.0723,223.1774,5353.0
2023-07-18 12:50:00,233.8,234.14,233.76,234.01,4035.0,223.2251,223.5497,223.1869,223.4256,4035.0
2023-07-18 13:00:00,233.99,234.32,233.99,234.31,8227.0,223.4065,223.7216,223.4065,223.712,8227.0
2023-07-18 13:10:00,234.39,234.57,234.27,234.27,8570.0,223.7884,223.9603,223.6739,223.6739,8570.0
2023-07-18 13:20:00,234.27,234.27,233.83,234.01,4294.0,223.6739,223.6739,223.2538,223.4256,4294.0
2023-07-18 13:30:00,233.91,234.1,233.68,234.1,9908.0,223.3301,223.5115,223.1105,223.5115,9908.0
2023-07-18 13:40:00,234.13,234.14,233.87,233.87,1201.0,223.5402,223.5497,223.2919,223.2919,1201.0
2023-07-18 13:50:00,233.94,234.13,233.9,234.13,3982.0,223.3588,223.5402,223.3206,223.5402,3982.0
2023-07-18 14:00:00,234.1,234.37,234.1,234.37,3553.0,223.5115,223.7693,223.5115,223.7693,3553.0
2023-07-18 14:10:00,234.37,234.37,233.99,234.0,12255.0,223.7693,223.7693,223.4065,223.4161,12255.0
2023-07-18 14:20:00,234.0,234.09,233.8,234.06,10078.0,223.4161,223.502,223.2251,223.4734,10078.0
2023-07-18 14:30:00,234.06,234.48,234.01,234.01,9246.0,223.4734,223.8744,223.4256,223.4256,9246.0
2023-07-18 14:40:00,234.01,234.3,233.89,234.16,5365.0,223.4256,223.7025,223.311,223.5688,5365.0
2023-07-18 14:50:00,234.22,234.31,234.13,234.25,4977.0,223.6261,223.712,223.5402,223.6548,4977.0
2023-07-18 15:00:00,234.3,234.49,234.2,234.46,10836.0,223.7025,223.8839,223.607,223.8553,10836.0
2023-07-18 15:10:00,234.54,234.85,234.52,234.8,6960.0,223.9316,224.2276,223.9125,224.1799,6960.0
2023-07-18 15:20:00,234.85,234.94,234.78,234.91,7747.0,224.2276,224.3135,224.1608,224.2849,7747.0
2023-07-18 15:30:00,234.93,234.93,234.57,234.64,22597.0,224.304,224.304,223.9603,224.0271,22597.0
2023-07-18 15:40:00,234.71,235.09,234.56,234.56,29235.0,224.094,224.4568,223.9507,223.9507,29235.0
2023-07-18 15:50:00,234.77,235.26,234.55,235.14,69512.0,224.1512,224.6191,223.9412,224.5045,69512.0
2023-07-19 09:30:00,235.0,236.26,234.99,235.42,14468.0,224.3708,225.5738,224.3613,224.7718,14468.0
2023-07-19 09:40:00,235.58,236.32,235.5,236.32,5430.0,224.9246,225.6311,224.8482,225.6311,5430.0
2023-07-19 09:50:00,236.32,236.87,236.07,236.81,2894.0,225.6311,226.1563,225.3924,226.099,2894.0
2023-07-19 10:00:00,236.92,237.15,236.43,236.81,11928.0,226.204,226.4236,225.7362,226.099,11928.0
2023-07-19 10:10:00,236.73,237.48,236.44,237.43,35843.0,226.0226,226.7387,225.7457,226.6909,35843.0
2023-07-19 10:20:00,237.42,237.57,236.95,236.99,4010.0,226.6814,226.8246,226.2326,226.2708,4010.0
2023-07-19 10:30:00,237.09,237.19,236.83,236.91,12066.0,226.3663,226.4618,226.1181,226.1944,12066.0
2023-07-19 10:40:00,236.96,237.04,236.55,236.55,7721.0,226.2422,226.3186,225.8507,225.8507,7721.0
2023-07-19 10:50:00,236.54,236.94,236.42,236.63,7456.0,225.8412,226.2231,225.7266,225.9271,7456.0
2023-07-19 11:00:00,236.63,236.82,236.35,236.35,6422.0,225.9271,226.1085,225.6598,225.6598,6422.0
2023-07-19 11:10:00,236.28,236.39,235.68,235.87,5395.0,225.5929,225.698,225.0201,225.2015,5395.0
2023-07-19 11:20:00,235.74,235.97,235.66,235.81,6457.0,225.0774,225.297,225.001,225.1442,6457.0
2023-07-19 11:30:00,235.87,236.42,235.8,236.37,5784.0,225.2015,225.7266,225.1346,225.6789,5784.0
2023-07-19 11:40:00,236.37,236.52,236.36,236.51,6917.0,225.6789,225.8221,225.6693,225.8125,6917.0
2023-07-19 11:50:00,236.5,237.1,236.39,237.05,11612.0,225.803,226.3758,225.698,226.3281,11612.0
2023-07-19 12:00:00,236.91,236.96,236.29,236.29,5013.0,226.1944,226.2422,225.6025,225.6025,5013.0
2023-07-19 12:10:00,236.38,236.95,236.38,236.84,4066.0,225.6884,226.2326,225.6884,226.1276,4066.0
2023-07-19 12:20:00,236.73,237.14,236.73,237.06,5068.0,226.0226,226.414,226.0226,226.3377,5068.0
2023-07-19 12:30:00,237.05,237.05,236.67,236.74,6311.0,226.3281,226.3281,225.9653,226.0321,6311.0
2023-07-19 12:40:00,236.75,237.21,236.75,236.97,1811.0,226.0417,226.4809,226.0417,226.2517,1811.0
2023-07-19 12:50:00,237.11,237.42,237.05,237.42,2917.0,226.3854,226.6814,226.3281,226.6814,2917.0
2023-07-19 13:00:00,237.22,237.22,236.98,237.1,2152.0,226.4904,226.4904,226.2613,226.3758,2152.0
2023-07-19 13:10:00,237.12,237.31,237.11,237.29,3363.0,226.3949,226.5764,226.3854,226.5573,3363.0
2023-07-19 13:20:00,237.18,237.18,236.91,236.91,2615.0,226.4522,226.4522,226.1944,226.1944,2615.0
2023-07-19 13:30:00,236.81,236.84,236.69,236.84,3734.0,226.099,226.1276,225.9844,226.1276,3734.0
2023-07-19 13:40:00,236.9,237.0,236.71,236.85,2361.0,226.1849,226.2804,226.0035,226.1372,2361.0
2023-07-19 13:50:00,236.81,236.83,236.61,236.8,6790.0,226.099,226.1181,225.908,226.0894,6790.0
2023-07-19 14:00:00,236.78,236.88,236.7,236.76,7397.0,226.0703,226.1658,225.9939,226.0512,7397.0
2023-07-19 14:10:00,236.67,236.72,236.27,236.72,5169.0,225.9653,226.013,225.5834,226.013,5169.0
2023-07-19 14:20:00,236.83,237.08,236.83,237.02,3733.0,226.1181,226.3568,226.1181,226.2995,3733.0
2023-07-19 14:30:00,237.06,237.54,237.05,237.52,8563.0,226.3377,226.7959,226.3281,226.7769,8563.0
2023-07-19 14:40:00,237.56,237.7,237.43,237.65,7025.0,226.815,226.9487,226.6909,226.901,7025.0
2023-07-19 14:50:00,237.64,237.69,237.39,237.4,6484.0,226.8914,226.9392,226.6527,226.6623,6484.0
2023-07-19 15:00:00,237.37,237.59,237.26,237.42,6281.0,226.6336,226.8437,226.5286,226.6814,6281.0
2023-07-19 15:10:00,237.46,237.47,237.28,237.43,6142.0,226.7196,226.7291,226.5477,226.6909,6142.0
2023-07-19 15:20:00,237.47,237.49,237.26,237.38,10289.0,226.7291,226.7482,226.5286,226.6432,10289.0
2023-07-19 15:30:00,237.27,237.71,237.21,237.71,13978.0,226.5382,226.9583,226.4809,226.9583,13978.0
2023-07-19 15:40:00,237.71,237.71,237.34,237.47,21602.0,226.9583,226.9583,226.605,226.7291,21602.0
2023-07-19 15:50:00,237.54,237.81,237.39,237.41,69797.0,226.7959,227.0537,226.6527,226.6718,69797.0
2023-07-20 09:30:00,238.49,238.83,237.72,237.97,38307.0,227.703,228.0276,226.9678,227.2065,38307.0
2023-07-20 09:40:00,237.98,237.98,236.56,236.72,10291.0,227.216,227.216,225.8603,226.013,10291.0
2023-07-20 09:50:00,237.04,237.18,236.44,236.62,8246.0,226.3186,226.4522,225.7457,225.9176,8246.0
2023-07-20 10:00:00,236.62,237.08,236.45,236.48,8724.0,225.9176,226.3568,225.7552,225.7839,8724.0
2023-07-20 10:10:00,236.46,236.81,236.07,236.8,20132.0,225.7648,226.099,225.3924,226.0894,20132.0
2023-07-20 10:20:00,236.93,237.82,236.92,237.74,15406.0,226.2135,227.0633,226.204,226.9869,15406.0
2023-07-20 10:30:00,237.73,238.62,237.66,238.15,30697.0,226.9774,227.8271,226.9105,227.3784,30697.0
2023-07-20 10:40:00,238.05,238.28,237.81,238.08,13522.0,227.2829,227.5025,227.0537,227.3115,13522.0
2023-07-20 10:50:00,238.07,238.31,237.84,237.84,14682.0,227.302,227.5311,227.0824,227.0824,14682.0
2023-07-20 11:00:00,237.91,238.54,237.9,238.26,11642.0,227.1492,227.7507,227.1397,227.4834,11642.0
2023-07-20 11:10:00,238.31,238.51,238.13,238.36,12572.0,227.5311,227.7221,227.3593,227.5789,12572.0
2023-07-20 11:20:00,238.36,238.46,238.08,238.4,7476.0,227.5789,227.6743,227.3115,227.6171,7476.0
2023-07-20 11:30:00,238.28,238.3,237.88,238.02,6661.0,227.5025,227.5216,227.1206,227.2542,6661.0
2023-07-20 11:40:00,238.09,238.23,237.87,237.93,20169.0,227.3211,227.4547,227.111,227.1683,20169.0
2023-07-20 11:50:00,237.94,238.27,237.84,237.84,8700.0,227.1779,227.4929,227.0824,227.0824,8700.0
2023-07-20 12:00:00,237.87,238.26,237.57,238.18,10402.0,227.111,227.4834,226.8246,227.407,10402.0
2023-07-20 12:10:00,238.18,238.57,238.16,238.42,7495.0,227.407,227.7794,227.3879,227.6361,7495.0
2023-07-20 12:20:00,238.42,238.56,238.32,238.52,5399.0,227.6361,227.7698,227.5407,227.7316,5399.0
2023-07-20 12:30:00,238.58,238.63,238.19,238.25,8919.0,227.7889,227.8366,227.4165,227.4738,8919.0
2023-07-20 12:40:00,238.24,238.37,237.98,238.14,3590.0,227.4643,227.5884,227.216,227.3688,3590.0
2023-07-20 12:50:00,238.15,238.21,237.72,238.07,8355.0,227.3784,227.4356,226.9678,227.302,8355.0
2023-07-20 13:00:00,238.0,238.08,237.52,237.75,18352.0,227.2351,227.3115,226.7769,226.9965,18352.0
2023-07-20 13:10:00,237.79,238.01,237.41,237.44,7315.0,227.0346,227.2447,226.6718,226.7005,7315.0
2023-07-20 13:20:00,237.43,237.6,237.21,237.31,14822.0,226.6909,226.8532,226.4809,226.5764,14822.0
2023-07-20 13:30:00,237.43,237.51,237.0,237.01,7284.0,226.6909,226.7673,226.2804,226.2899,7284.0
2023-07-20 13:40:00,237.22,237.24,237.09,237.24,4026.0,226.4904,226.5095,226.3663,226.5095,4026.0
2023-07-20 13:50:00,237.2,237.25,237.04,237.09,9547.0,226.4713,226.5191,226.3186,226.3663,9547.0
2023-07-20 14:00:00,236.99,237.06,236.73,236.93,7473.0,226.2708,226.3377,226.0226,226.2135,7473.0
2023-07-20 14:10:00,236.94,237.17,236.84,237.12,21977.0,226.2231,226.4427,226.1276,226.3949,21977.0
2023-07-20 14:20:00,237.04,237.04,236.58,236.8,9002.0,226.3186,226.3186,225.8794,226.0894,9002.0
2023-07-20 14:30:00,236.8,237.54,236.8,237.46,19299.0,226.0894,226.7959,226.0894,226.7196,19299.0
2023-07-20 14:40:00,237.46,237.66,237.38,237.58,6680.0,226.7196,226.9105,226.6432,226.8341,6680.0
2023-07-20 14:50:00,237.64,237.99,237.64,237.8,9306.0,226.8914,227.2256,226.8914,227.0442,9306.0
2023-07-20 15:00:00,237.8,237.88,237.5,237.76,16227.0,227.0442,227.1206,226.7578,227.006,16227.0
2023-07-20 15:10:00,237.74,238.0,237.63,237.69,8271.0,226.9869,227.2351,226.8819,226.9392,8271.0
2023-07-20 15:20:00,237.72,237.86,237.46,237.65,16720.0,226.9678,227.1015,226.7196,226.901,16720.0
2023-07-20 15:30:00,237.65,237.9,236.94,237.31,30926.0,226.901,227.1397,226.2231,226.5764,30926.0
2023-07-20 15:40:00,237.37,237.86,237.3,237.63,38321.0,226.6336,227.1015,226.5668,226.8819,38321.0
2023-07-20 15:50:00,237.62,237.72,237.26,237.49,67326.0,226.8723,226.9678,226.5286,226.7482,67326.0
2023-07-21 09:30:00,232.94,233.11,227.55,229.63,220791.0,222.404,222.5663,217.2578,219.2437,220791.0
2023-07-21 09:40:00,229.79,230.29,227.41,229.29,74112.0,219.3965,219.8739,217.1241,218.9191,74112.0
2023-07-21 09:50:00,229.35,230.4,228.85,229.11,27420.0,218.9764,219.9789,218.499,218.7472,27420.0
2023-07-21 10:00:00,229.09,230.21,228.89,230.04,33403.0,218.7281,219.7975,218.5372,219.6352,33403.0
2023-07-21 10:10:00,229.99,230.5,229.16,229.83,41938.0,219.5874,220.0744,218.795,219.4347,41938.0
2023-07-21 10:20:00,229.99,231.03,229.64,230.15,41053.0,219.5874,220.5804,219.2533,219.7402,41053.0
2023-07-21 10:30:00,229.93,230.73,229.31,230.73,18876.0,219.5302,220.294,218.9382,220.294,18876.0
2023-07-21 10:40:00,230.99,231.71,229.92,229.92,13206.0,220.5422,221.2296,219.5206,219.5206,13206.0
2023-07-21 10:50:00,230.0,230.89,229.9,230.35,34938.0,219.597,220.4467,219.5015,219.9312,34938.0
2023-07-21 11:00:00,230.16,231.25,230.16,231.09,10907.0,219.7497,220.7904,219.7497,220.6377,10907.0
2023-07-21 11:10:00,231.15,231.42,230.9,231.12,13320.0,220.695,220.9528,220.4563,220.6663,13320.0
2023-07-21 11:20:00,231.17,231.49,230.54,231.18,58839.0,220.7141,221.0196,220.1126,220.7236,58839.0
2023-07-21 11:30:00,231.05,231.51,230.74,231.51,17524.0,220.5995,221.0387,220.3035,221.0387,17524.0
2023-07-21 11:40:00,231.62,232.12,231.43,231.87,15474.0,221.1437,221.6211,220.9623,221.3824,15474.0
2023-07-21 11:50:00,231.96,232.64,231.8,232.64,23098.0,221.4683,222.1176,221.3156,222.1176,23098.0
2023-07-21 12:00:00,232.65,233.14,232.53,232.87,17521.0,222.1271,222.595,222.0126,222.3372,17521.0
2023-07-21 12:10:00,232.86,233.07,232.71,232.94,14568.0,222.3276,222.5281,222.1844,222.404,14568.0
2023-07-21 12:20:00,232.99,233.15,232.05,232.39,9729.0,222.4517,222.6045,221.5543,221.8789,9729.0
2023-07-21 12:30:00,232.23,232.47,231.8,231.87,12802.0,221.7261,221.9553,221.3156,221.3824,12802.0
2023-07-21 12:40:00,231.88,232.11,231.49,231.58,8113.0,221.392,221.6116,221.0196,221.1055,8113.0
2023-07-21 12:50:00,231.58,232.78,231.57,232.78,24666.0,221.1055,222.2512,221.096,222.2512,24666.0
2023-07-21 13:00:00,232.78,233.07,232.46,232.9,48466.0,222.2512,222.5281,221.9457,222.3658,48466.0
2023-07-21 13:10:00,232.89,233.2,232.7,233.0,12619.0,222.3563,222.6522,222.1749,222.4613,12619.0
2023-07-21 13:20:00,233.03,233.13,232.81,232.81,5452.0,222.4899,222.5854,222.2799,222.2799,5452.0
2023-07-21 13:30:00,232.88,233.62,232.74,233.57,17894.0,222.3467,223.0533,222.2131,223.0055,17894.0
2023-07-21 13:40:00,233.5,233.72,233.38,233.38,12048.0,222.9387,223.1487,222.8241,222.8241,12048.0
2023-07-21 13:50:00,233.43,233.84,233.29,233.62,36210.0,222.8718,223.2633,222.7382,223.0533,36210.0
2023-07-21 14:00:00,233.66,233.97,233.37,233.95,20338.0,223.0914,223.3874,222.8146,223.3683,20338.0
2023-07-21 14:10:00,233.95,234.58,233.9,234.5,41286.0,223.3683,223.9698,223.3206,223.8934,41286.0
2023-07-21 14:20:00,234.44,234.6,234.16,234.6,33783.0,223.8362,223.9889,223.5688,223.9889,33783.0
2023-07-21 14:30:00,234.59,235.0,234.52,235.0,22654.0,223.9794,224.3708,223.9125,224.3708,22654.0
2023-07-21 14:40:00,234.97,234.97,234.43,234.48,37339.0,224.3422,224.3422,223.8266,223.8744,37339.0
2023-07-21 14:50:00,234.47,234.55,234.0,234.1,26912.0,223.8648,223.9412,223.4161,223.5115,26912.0
2023-07-21 15:00:00,234.11,234.55,234.1,234.29,17917.0,223.5211,223.9412,223.5115,223.6929,17917.0
2023-07-21 15:10:00,234.19,234.67,234.19,234.63,17595.0,223.5975,224.0558,223.5975,224.0176,17595.0
2023-07-21 15:20:00,234.54,234.69,234.21,234.42,36794.0,223.9316,224.0749,223.6166,223.8171,36794.0
2023-07-21 15:30:00,234.42,234.71,233.94,234.04,30425.0,223.8171,224.094,223.3588,223.4543,30425.0
2023-07-21 15:40:00,234.06,234.07,233.6,233.75,42579.0,223.4734,223.4829,223.0342,223.1774,42579.0
2023-07-21 15:50:00,233.76,233.8,232.79,232.93,216757.0,223.1869,223.2251,222.2608,222.3945,216757.0
2023-07-24 09:30:00,232.98,236.05,232.98,236.05,14274.0,222.4422,225.3733,222.4422,225.3733,14274.0
2023-07-24 09:40:00,236.26,236.46,235.37,235.58,15262.0,225.5738,225.7648,224.7241,224.9246,15262.0
2023-07-24 09:50:00,235.56,235.71,234.84,235.28,31640.0,224.9055,225.0487,224.2181,224.6382,31640.0
2023-07-24 10:00:00,235.21,235.53,234.71,235.46,17741.0,224.5713,224.8769,224.094,224.81,17741.0
2023-07-24 10:10:00,235.54,235.87,235.26,235.41,16427.0,224.8864,225.2015,224.6191,224.7623,16427.0
2023-07-24 10:20:00,235.44,235.66,234.11,234.42,9068.0,224.7909,225.001,223.5211,223.8171,9068.0
2023-07-24 10:30:00,234.47,234.77,233.94,234.77,15048.0,223.8648,224.1512,223.3588,224.1512,15048.0
2023-07-24 10:40:00,234.77,235.05,234.35,235.02,10280.0,224.1512,224.4186,223.7502,224.3899,10280.0
2023-07-24 10:50:00,235.06,235.21,234.76,234.8,8187.0,224.4281,224.5713,224.1417,224.1799,8187.0
2023-07-24 11:00:00,234.86,234.87,234.39,234.87,9201.0,224.2372,224.2467,223.7884,224.2467,9201.0
2023-07-24 11:10:00,234.75,235.3,234.74,234.99,13752.0,224.1321,224.6573,224.1226,224.3613,13752.0
2023-07-24 11:20:00,234.99,235.28,234.89,235.22,12622.0,224.3613,224.6382,224.2658,224.5809,12622.0
2023-07-24 11:30:00,235.09,235.1,234.71,234.91,6771.0,224.4568,224.4663,224.094,224.2849,6771.0
2023-07-24 11:40:00,234.91,235.11,234.9,234.99,4413.0,224.2849,224.4759,224.2754,224.3613,4413.0
2023-07-24 11:50:00,234.98,235.34,234.95,235.32,5610.0,224.3517,224.6955,224.3231,224.6764,5610.0
2023-07-24 12:00:00,235.26,235.36,234.96,234.96,5273.0,224.6191,224.7146,224.3326,224.3326,5273.0
2023-07-24 12:10:00,234.89,235.08,234.84,235.08,8309.0,224.2658,224.4472,224.2181,224.4472,8309.0
2023-07-24 12:20:00,235.1,235.26,234.93,235.14,7026.0,224.4663,224.6191,224.304,224.5045,7026.0
2023-07-24 12:30:00,235.06,235.27,234.89,235.27,5055.0,224.4281,224.6286,224.2658,224.6286,5055.0
2023-07-24 12:40:00,235.21,235.33,234.87,235.16,7461.0,224.5713,224.6859,224.2467,224.5236,7461.0
2023-07-24 12:50:00,235.15,235.32,234.97,235.25,9029.0,224.514,224.6764,224.3422,224.6095,9029.0
2023-07-24 13:00:00,235.21,235.73,235.05,235.73,16058.0,224.5713,225.0678,224.4186,225.0678,16058.0
2023-07-24 13:10:00,235.87,235.88,235.44,235.44,3536.0,225.2015,225.211,224.7909,224.7909,3536.0
2023-07-24 13:20:00,235.45,235.73,235.41,235.73,4985.0,224.8005,225.0678,224.7623,225.0678,4985.0
2023-07-24 13:30:00,235.64,235.64,235.3,235.41,6962.0,224.9819,224.9819,224.6573,224.7623,6962.0
2023-07-24 13:40:00,235.36,235.48,235.15,235.41,8171.0,224.7146,224.8291,224.514,224.7623,8171.0
2023-07-24 13:50:00,235.47,235.73,235.41,235.72,8005.0,224.8196,225.0678,224.7623,225.0583,8005.0
2023-07-24 14:00:00,235.79,236.07,235.79,235.89,14210.0,225.1251,225.3924,225.1251,225.2206,14210.0
2023-07-24 14:10:00,235.93,235.93,235.16,235.28,12262.0,225.2588,225.2588,224.5236,224.6382,12262.0
2023-07-24 14:20:00,235.15,235.51,235.07,235.38,19178.0,224.514,224.8578,224.4377,224.7336,19178.0
2023-07-24 14:30:00,235.38,235.52,235.2,235.31,12169.0,224.7336,224.8673,224.5618,224.6668,12169.0
2023-07-24 14:40:00,235.4,235.4,234.9,235.08,6834.0,224.7527,224.7527,224.2754,224.4472,6834.0
2023-07-24 14:50:00,235.11,235.15,234.78,235.03,8568.0,224.4759,224.514,224.1608,224.3995,8568.0
2023-07-24 15:00:00,234.98,235.15,234.91,234.93,5470.0,224.3517,224.514,224.2849,224.304,5470.0
2023-07-24 15:10:00,234.94,235.19,234.93,235.17,8189.0,224.3135,224.5522,224.304,224.5331,8189.0
2023-07-24 15:20:00,235.17,235.21,234.48,234.49,25547.0,224.5331,224.5713,223.8744,223.8839,25547.0
2023-07-24 15:30:00,234.48,235.0,234.44,235.0,31534.0,223.8744,224.3708,223.8362,224.3708,31534.0
2023-07-24 15:40:00,235.03,235.46,235.03,235.28,26136.0,224.3995,224.81,224.3995,224.6382,26136.0
2023-07-24 15:50:00,235.22,235.55,234.9,235.51,88610.0,224.5809,224.896,224.2754,224.8578,88610.0
2023-07-25 09:30:00,234.67,236.26,233.98,236.26,12334.0,224.0558,225.5738,223.397,225.5738,12334.0
2023-07-25 09:40:00,236.09,236.62,236.01,236.52,7032.0,225.4115,225.9176,225.3352,225.8221,7032.0
2023-07-25 09:50:00,236.53,237.55,236.52,236.92,25176.0,225.8316,226.8055,225.8221,226.204,25176.0
2023-07-25 10:00:00,236.84,237.11,236.72,236.77,25141.0,226.1276,226.3854,226.013,226.0608,25141.0
2023-07-25 10:10:00,236.74,236.76,236.22,236.4,14057.0,226.0321,226.0512,225.5357,225.7075,14057.0
2023-07-25 10:20:00,236.4,236.57,236.12,236.57,9843.0,225.7075,225.8698,225.4402,225.8698,9843.0
2023-07-25 10:30:00,236.54,237.01,236.48,236.67,11590.0,225.8412,226.2899,225.7839,225.9653,11590.0
2023-07-25 10:40:00,236.67,237.51,236.67,237.07,6480.0,225.9653,226.7673,225.9653,226.3472,6480.0
2023-07-25 10:50:00,237.27,237.33,237.02,237.02,4131.0,226.5382,226.5954,226.2995,226.2995,4131.0
2023-07-25 11:00:00,236.99,237.04,236.56,236.59,4654.0,226.2708,226.3186,225.8603,225.8889,4654.0
2023-07-25 11:10:00,236.58,236.65,236.25,236.38,5177.0,225.8794,225.9462,225.5643,225.6884,5177.0
2023-07-25 11:20:00,236.38,237.15,236.32,237.13,14627.0,225.6884,226.4236,225.6311,226.4045,14627.0
2023-07-25 11:30:00,237.17,237.23,236.91,237.06,7443.0,226.4427,226.5,226.1944,226.3377,7443.0
2023-07-25 11:40:00,236.99,237.2,236.79,237.15,9336.0,226.2708,226.4713,226.0799,226.4236,9336.0
2023-07-25 11:50:00,237.13,237.16,236.82,237.09,6966.0,226.4045,226.4331,226.1085,226.3663,6966.0
2023-07-25 12:00:00,237.09,237.1,236.65,236.82,7861.0,226.3663,226.3758,225.9462,226.1085,7861.0
2023-07-25 12:10:00,236.86,236.97,236.54,236.55,4785.0,226.1467,226.2517,225.8412,225.8507,4785.0
2023-07-25 12:20:00,236.53,236.54,236.22,236.41,24120.0,225.8316,225.8412,225.5357,225.7171,24120.0
2023-07-25 12:30:00,236.41,236.49,236.06,236.16,8010.0,225.7171,225.7934,225.3829,225.4784,8010.0
2023-07-25 12:40:00,236.09,236.17,235.14,235.26,6443.0,225.4115,225.4879,224.5045,224.6191,6443.0
2023-07-25 12:50:00,235.16,235.4,235.11,235.31,6533.0,224.5236,224.7527,224.4759,224.6668,6533.0
2023-07-25 13:00:00,235.43,235.72,235.33,235.6,22521.0,224.7814,225.0583,224.6859,224.9437,22521.0
2023-07-25 13:10:00,235.6,235.66,235.09,235.22,45467.0,224.9437,225.001,224.4568,224.5809,45467.0
2023-07-25 13:20:00,235.31,236.01,235.16,235.91,63719.0,224.6668,225.3352,224.5236,225.2397,63719.0
2023-07-25 13:30:00,235.93,236.33,235.92,236.06,9348.0,225.2588,225.6407,225.2492,225.3829,9348.0
2023-07-25 13:40:00,236.18,236.58,236.1,236.55,5910.0,225.4975,225.8794,225.4211,225.8507,5910.0
2023-07-25 13:50:00,236.46,236.64,236.22,236.4,8132.0,225.7648,225.9367,225.5357,225.7075,8132.0
2023-07-25 14:00:00,236.46,236.46,236.13,236.31,7378.0,225.7648,225.7648,225.4497,225.6216,7378.0
2023-07-25 14:10:00,236.31,236.67,236.19,236.67,9138.0,225.6216,225.9653,225.507,225.9653,9138.0
2023-07-25 14:20:00,236.71,237.11,236.6,237.09,8034.0,226.0035,226.3854,225.8985,226.3663,8034.0
2023-07-25 14:30:00,237.09,237.25,236.99,237.11,7168.0,226.3663,226.5191,226.2708,226.3854,7168.0
2023-07-25 14:40:00,237.1,237.33,236.82,236.84,12683.0,226.3758,226.5954,226.1085,226.1276,12683.0
2023-07-25 14:50:00,236.84,236.99,236.38,236.46,5963.0,226.1276,226.2708,225.6884,225.7648,5963.0
2023-07-25 15:00:00,236.47,236.86,236.39,236.78,15044.0,225.7743,226.1467,225.698,226.0703,15044.0
2023-07-25 15:10:00,236.76,236.83,236.49,236.66,16893.0,226.0512,226.1181,225.7934,225.9558,16893.0
2023-07-25 15:20:00,236.58,236.92,236.56,236.66,12834.0,225.8794,226.204,225.8603,225.9558,12834.0
2023-07-25 15:30:00,236.59,236.94,236.54,236.79,25178.0,225.8889,226.2231,225.8412,226.0799,25178.0
2023-07-25 15:40:00,236.79,237.03,236.66,236.79,34001.0,226.0799,226.309,225.9558,226.0799,34001.0
2023-07-25 15:50:00,236.78,237.2,236.55,237.18,91555.0,226.0703,226.4713,225.8507,226.4522,91555.0
2023-07-26 09:30:00,238.75,239.0,234.11,235.56,66184.0,227.9512,228.1899,223.5211,224.9055,66184.0
2023-07-26 09:40:00,235.97,238.05,235.13,236.88,75870.0,225.297,227.2829,224.495,226.1658,75870.0
2023-07-26 09:50:00,236.9,237.91,236.64,237.5,75745.0,226.1849,227.1492,225.9367,226.7578,75745.0
2023-07-26 10:00:00,237.11,238.05,236.85,237.92,31145.0,226.3854,227.2829,226.1372,227.1588,31145.0
2023-07-26 10:10:00,237.72,238.54,237.67,238.15,42854.0,226.9678,227.7507,226.9201,227.3784,42854.0
2023-07-26 10:20:00,238.28,238.89,238.2,238.81,26960.0,227.5025,228.0849,227.4261,228.0085,26960.0
2023-07-26 10:30:00,238.84,238.89,238.36,238.63,18670.0,228.0371,228.0849,227.5789,227.8366,18670.0
2023-07-26 10:40:00,238.64,238.75,236.84,237.16,14914.0,227.8462,227.9512,226.1276,226.4331,14914.0
2023-07-26 10:50:00,236.83,237.06,236.31,236.48,22409.0,226.1181,226.3377,225.6216,225.7839,22409.0
2023-07-26 11:00:00,236.33,236.95,236.27,236.88,26668.0,225.6407,226.2326,225.5834,226.1658,26668.0
2023-07-26 11:10:00,237.07,237.07,236.06,236.06,23242.0,226.3472,226.3472,225.3829,225.3829,23242.0
2023-07-26 11:20:00,236.03,236.43,235.82,236.19,16486.0,225.3542,225.7362,225.1537,225.507,16486.0
2023-07-26 11:30:00,236.05,236.71,236.05,236.66,12819.0,225.3733,226.0035,225.3733,225.9558,12819.0
2023-07-26 11:40:00,236.75,236.93,236.31,236.42,10485.0,226.0417,226.2135,225.6216,225.7266,10485.0
2023-07-26 11:50:00,236.51,236.97,236.37,236.79,17744.0,225.8125,226.2517,225.6789,226.0799,17744.0
2023-07-26 12:00:00,236.97,237.08,236.67,237.08,6685.0,226.2517,226.3568,225.9653,226.3568,6685.0
2023-07-26 12:10:00,237.08,237.34,237.03,237.28,10088.0,226.3568,226.605,226.309,226.5477,10088.0
2023-07-26 12:20:00,237.27,237.55,237.27,237.44,5938.0,226.5382,226.8055,226.5382,226.7005,5938.0
2023-07-26 12:30:00,237.37,237.39,236.98,237.09,16661.0,226.6336,226.6527,226.2613,226.3663,16661.0
2023-07-26 12:40:00,237.09,237.57,237.09,237.45,12902.0,226.3663,226.8246,226.3663,226.71,12902.0
2023-07-26 12:50:00,237.55,237.73,237.25,237.4,10710.0,226.8055,226.9774,226.5191,226.6623,10710.0
2023-07-26 13:00:00,237.32,237.32,237.02,237.15,11602.0,226.5859,226.5859,226.2995,226.4236,11602.0
2023-07-26 13:10:00,237.13,237.13,236.45,236.45,10557.0,226.4045,226.4045,225.7552,225.7552,10557.0
2023-07-26 13:20:00,236.55,236.84,236.45,236.47,15361.0,225.8507,226.1276,225.7552,225.7743,15361.0
2023-07-26 13:30:00,236.51,236.52,235.73,236.07,8850.0,225.8125,225.8221,225.0678,225.3924,8850.0
2023-07-26 13:40:00,236.03,236.16,235.58,235.8,11537.0,225.3542,225.4784,224.9246,225.1346,11537.0
2023-07-26 13:50:00,235.84,236.08,235.55,235.68,9339.0,225.1728,225.402,224.896,225.0201,9339.0
2023-07-26 14:00:00,235.65,235.97,234.76,234.76,35810.0,224.9914,225.297,224.1417,224.1417,35810.0
2023-07-26 14:10:00,234.93,235.54,234.24,235.44,42933.0,224.304,224.8864,223.6452,224.7909,42933.0
2023-07-26 14:20:00,235.44,236.34,235.42,235.89,31050.0,224.7909,225.6502,224.7718,225.2206,31050.0
2023-07-26 14:30:00,235.79,236.62,235.48,236.62,25383.0,225.1251,225.9176,224.8291,225.9176,25383.0
2023-07-26 14:40:00,236.44,236.57,235.77,236.22,24029.0,225.7457,225.8698,225.106,225.5357,24029.0
2023-07-26 14:50:00,236.12,236.68,236.1,236.35,22297.0,225.4402,225.9748,225.4211,225.6598,22297.0
2023-07-26 15:00:00,236.4,236.4,234.89,234.92,24922.0,225.7075,225.7075,224.2658,224.2945,24922.0
2023-07-26 15:10:00,234.84,235.64,234.82,235.62,19182.0,224.2181,224.9819,224.199,224.9628,19182.0
2023-07-26 15:20:00,235.62,236.07,235.62,235.94,20711.0,224.9628,225.3924,224.9628,225.2683,20711.0
2023-07-26 15:30:00,235.96,236.36,235.78,236.08,29111.0,225.2874,225.6693,225.1156,225.402,29111.0
2023-07-26 15:40:00,236.05,236.8,236.05,236.77,48561.0,225.3733,226.0894,225.3733,226.0608,48561.0
2023-07-26 15:50:00,236.7,237.1,236.46,237.1,183320.0,225.9939,226.3758,225.7648,226.3758,183320.0
2023-07-27 09:30:00,236.94,237.14,232.96,233.49,52972.0,226.2231,226.414,222.4231,222.9291,52972.0
2023-07-27 09:40:00,233.78,236.43,232.44,236.31,77702.0,223.206,225.7362,221.9266,225.6216,77702.0
2023-07-27 09:50:00,236.15,236.41,234.4,235.95,62581.0,225.4688,225.7171,223.798,225.2779,62581.0
2023-07-27 10:00:00,235.84,236.11,234.83,234.83,30622.0,225.1728,225.4306,224.2085,224.2085,30622.0
2023-07-27 10:10:00,234.84,234.92,232.05,234.46,59375.0,224.2181,224.2945,221.5543,223.8553,59375.0
2023-07-27 10:20:00,234.33,234.65,234.2,234.4,22043.0,223.7311,224.0367,223.607,223.798,22043.0
2023-07-27 10:30:00,234.4,235.47,233.94,235.23,24601.0,223.798,224.8196,223.3588,224.5904,24601.0
2023-07-27 10:40:00,235.0,235.57,234.67,235.56,14542.0,224.3708,224.9151,224.0558,224.9055,14542.0
2023-07-27 10:50:00,235.65,235.65,234.78,234.78,19774.0,224.9914,224.9914,224.1608,224.1608,19774.0
2023-07-27 11:00:00,234.99,235.55,234.95,235.44,7155.0,224.3613,224.896,224.3231,224.7909,7155.0
2023-07-27 11:10:00,235.45,236.81,235.41,236.71,12151.0,224.8005,226.099,224.7623,226.0035,12151.0
2023-07-27 11:20:00,236.84,237.48,236.45,237.41,14392.0,226.1276,226.7387,225.7552,226.6718,14392.0
2023-07-27 11:30:00,237.46,237.51,236.96,237.38,8708.0,226.7196,226.7673,226.2422,226.6432,8708.0
2023-07-27 11:40:00,237.48,237.55,236.84,236.98,8367.0,226.7387,226.8055,226.1276,226.2613,8367.0
2023-07-27 11:50:00,237.06,237.44,236.87,237.03,10488.0,226.3377,226.7005,226.1563,226.309,10488.0
2023-07-27 12:00:00,236.93,237.51,236.71,237.48,6238.0,226.2135,226.7673,226.0035,226.7387,6238.0
2023-07-27 12:10:00,237.46,237.46,236.83,236.86,5111.0,226.7196,226.7196,226.1181,226.1467,5111.0
2023-07-27 12:20:00,236.84,237.38,236.84,237.32,7811.0,226.1276,226.6432,226.1276,226.5859,7811.0
2023-07-27 12:30:00,237.29,237.74,237.07,237.15,12842.0,226.5573,226.9869,226.3472,226.4236,12842.0
2023-07-27 12:40:00,237.09,237.26,236.8,237.19,5053.0,226.3663,226.5286,226.0894,226.4618,5053.0
2023-07-27 12:50:00,237.27,237.45,236.88,237.12,8581.0,226.5382,226.71,226.1658,226.3949,8581.0
2023-07-27 13:00:00,237.33,237.65,237.14,237.42,12501.0,226.5954,226.901,226.414,226.6814,12501.0
2023-07-27 13:10:00,237.6,237.61,236.8,236.81,14167.0,226.8532,226.8628,226.0894,226.099,14167.0
2023-07-27 13:20:00,236.58,236.88,236.4,236.49,9083.0,225.8794,226.1658,225.7075,225.7934,9083.0
2023-07-27 13:30:00,236.41,236.85,236.2,236.23,13154.0,225.7171,226.1372,225.5166,225.5452,13154.0
2023-07-27 13:40:00,236.23,236.91,236.23,236.91,18298.0,225.5452,226.1944,225.5452,226.1944,18298.0
2023-07-27 13:50:00,236.77,236.97,236.54,236.97,17096.0,226.0608,226.2517,225.8412,226.2517,17096.0
2023-07-27 14:00:00,237.0,237.57,236.8,237.49,22802.0,226.2804,226.8246,226.0894,226.7482,22802.0
2023-07-27 14:10:00,237.45,237.6,237.03,237.23,22697.0,226.71,226.8532,226.309,226.5,22697.0
2023-07-27 14:20:00,237.26,237.26,236.77,236.9,10572.0,226.5286,226.5286,226.0608,226.1849,10572.0
2023-07-27 14:30:00,236.67,236.79,235.86,236.18,21111.0,225.9653,226.0799,225.1919,225.4975,21111.0
2023-07-27 14:40:00,236.19,236.69,236.08,236.61,20958.0,225.507,225.9844,225.402,225.908,20958.0
2023-07-27 14:50:00,236.61,236.61,235.86,235.89,15739.0,225.908,225.908,225.1919,225.2206,15739.0
2023-07-27 15:00:00,235.86,235.96,235.32,235.88,21224.0,225.1919,225.2874,224.6764,225.211,21224.0
2023-07-27 15:10:00,235.93,236.04,235.68,235.85,23684.0,225.2588,225.3638,225.0201,225.1824,23684.0
2023-07-27 15:20:00,235.89,235.89,235.35,235.48,21252.0,225.2206,225.2206,224.705,224.8291,21252.0
2023-07-27 15:30:00,235.51,235.6,234.9,234.96,33419.0,224.8578,224.9437,224.2754,224.3326,33419.0
2023-07-27 15:40:00,234.96,234.96,234.47,234.78,40183.0,224.3326,224.3326,223.8648,224.1608,40183.0
2023-07-27 15:50:00,234.82,235.6,234.53,235.49,156141.0,224.199,224.9437,223.9221,224.8387,156141.0
2023-07-28 09:30:00,236.23,236.47,234.62,235.4,38401.0,225.5452,225.7743,224.008,224.7527,38401.0
2023-07-28 09:40:00,235.12,235.88,234.76,235.76,16576.0,224.4854,225.211,224.1417,225.0965,16576.0
2023-07-28 09:50:00,235.77,236.04,235.3,235.81,20001.0,225.106,225.3638,224.6573,225.1442,20001.0
2023-07-28 10:00:00,235.81,236.54,235.7,236.13,22748.0,225.1442,225.8412,225.0392,225.4497,22748.0
2023-07-28 10:10:00,236.32,236.37,235.89,236.11,15986.0,225.6311,225.6789,225.2206,225.4306,15986.0
2023-07-28 10:20:00,236.0,236.89,235.88,236.74,24267.0,225.3256,226.1753,225.211,226.0321,24267.0
2023-07-28 10:30:00,236.62,237.37,236.38,237.37,17049.0,225.9176,226.6336,225.6884,226.6336,17049.0
2023-07-28 10:40:00,237.35,237.9,237.26,237.49,13021.0,226.6145,227.1397,226.5286,226.7482,13021.0
2023-07-28 10:50:00,237.55,237.79,237.3,237.72,13235.0,226.8055,227.0346,226.5668,226.9678,13235.0
2023-07-28 11:00:00,237.43,237.47,236.84,236.92,13739.0,226.6909,226.7291,226.1276,226.204,13739.0
2023-07-28 11:10:00,236.95,237.25,236.63,236.79,20574.0,226.2326,226.5191,225.9271,226.0799,20574.0
2023-07-28 11:20:00,236.84,236.84,236.03,236.4,10686.0,226.1276,226.1276,225.3542,225.7075,10686.0
2023-07-28 11:30:00,236.4,237.21,236.31,236.9,12933.0,225.7075,226.4809,225.6216,226.1849,12933.0
2023-07-28 11:40:00,236.93,237.23,236.9,237.0,8690.0,226.2135,226.5,226.1849,226.2804,8690.0
2023-07-28 11:50:00,236.97,237.13,236.58,237.03,20282.0,226.2517,226.4045,225.8794,226.309,20282.0
2023-07-28 12:00:00,236.92,237.19,236.65,237.18,15337.0,226.204,226.4618,225.9462,226.4522,15337.0
2023-07-28 12:10:00,237.19,237.56,237.15,237.32,5093.0,226.4618,226.815,226.4236,226.5859,5093.0
2023-07-28 12:20:00,237.33,237.68,237.22,237.62,3595.0,226.5954,226.9296,226.4904,226.8723,3595.0
2023-07-28 12:30:00,237.48,237.6,237.26,237.37,5601.0,226.7387,226.8532,226.5286,226.6336,5601.0
2023-07-28 12:40:00,237.26,237.3,237.0,237.19,4970.0,226.5286,226.5668,226.2804,226.4618,4970.0
2023-07-28 12:50:00,237.12,237.4,237.02,237.22,6621.0,226.3949,226.6623,226.2995,226.4904,6621.0
2023-07-28 13:00:00,237.12,237.14,236.89,236.98,4246.0,226.3949,226.414,226.1753,226.2613,4246.0
2023-07-28 13:10:00,236.89,237.24,236.84,237.14,8785.0,226.1753,226.5095,226.1276,226.414,8785.0
2023-07-28 13:20:00,237.14,237.29,236.96,237.06,7650.0,226.414,226.5573,226.2422,226.3377,7650.0
2023-07-28 13:30:00,237.06,237.14,236.89,236.98,12307.0,226.3377,226.414,226.1753,226.2613,12307.0
2023-07-28 13:40:00,236.99,237.02,236.7,236.78,18676.0,226.2708,226.2995,225.9939,226.0703,18676.0
2023-07-28 13:50:00,236.78,237.24,236.7,237.24,10553.0,226.0703,226.5095,225.9939,226.5095,10553.0
2023-07-28 14:00:00,237.18,237.3,237.0,237.01,7110.0,226.4522,226.5668,226.2804,226.2899,7110.0
2023-07-28 14:10:00,237.07,237.24,236.99,237.09,10767.0,226.3472,226.5095,226.2708,226.3663,10767.0
2023-07-28 14:20:00,237.12,237.48,237.12,237.37,8906.0,226.3949,226.7387,226.3949,226.6336,8906.0
2023-07-28 14:30:00,237.4,237.45,236.97,237.03,12877.0,226.6623,226.71,226.2517,226.309,12877.0
2023-07-28 14:40:00,237.09,237.22,236.98,237.22,7327.0,226.3663,226.4904,226.2613,226.4904,7327.0
2023-07-28 14:50:00,237.18,237.25,236.93,236.96,19247.0,226.4522,226.5191,226.2135,226.2422,19247.0
2023-07-28 15:00:00,237.03,237.07,236.79,237.07,13397.0,226.309,226.3472,226.0799,226.3472,13397.0
2023-07-28 15:10:00,237.09,237.11,236.85,236.9,12648.0,226.3663,226.3854,226.1372,226.1849,12648.0
2023-07-28 15:20:00,236.86,236.97,236.66,236.79,20498.0,226.1467,226.2517,225.9558,226.0799,20498.0
2023-07-28 15:30:00,236.81,237.0,236.57,236.73,28077.0,226.099,226.2804,225.8698,226.0226,28077.0
2023-07-28 15:40:00,236.68,236.68,236.11,236.16,20461.0,225.9748,225.9748,225.4306,225.4784,20461.0
2023-07-28 15:50:00,236.11,236.89,235.91,236.64,129408.0,225.4306,226.1753,225.2397,225.9367,129408.0
2023-07-31 09:30:00,235.7,236.35,235.07,235.21,18484.0,225.0392,225.6598,224.4377,224.5713,18484.0
2023-07-31 09:40:00,235.37,235.71,235.1,235.34,7373.0,224.7241,225.0487,224.4663,224.6955,7373.0
2023-07-31 09:50:00,235.56,236.1,235.05,235.31,14079.0,224.9055,225.4211,224.4186,224.6668,14079.0
2023-07-31 10:00:00,235.21,235.63,234.62,234.62,14458.0,224.5713,224.9723,224.008,224.008,14458.0
2023-07-31 10:10:00,234.54,235.01,234.49,234.87,7637.0,223.9316,224.3804,223.8839,224.2467,7637.0
2023-07-31 10:20:00,234.87,235.33,234.72,235.26,4776.0,224.2467,224.6859,224.1035,224.6191,4776.0
2023-07-31 10:30:00,235.33,235.47,234.94,235.03,5270.0,224.6859,224.8196,224.3135,224.3995,5270.0
2023-07-31 10:40:00,234.92,235.54,234.67,234.67,7282.0,224.2945,224.8864,224.0558,224.0558,7282.0
2023-07-31 10:50:00,234.45,234.74,234.24,234.69,11866.0,223.8457,224.1226,223.6452,224.0749,11866.0
2023-07-31 11:00:00,234.75,235.51,234.74,235.45,12296.0,224.1321,224.8578,224.1226,224.8005,12296.0
2023-07-31 11:10:00,235.52,235.64,235.26,235.59,7097.0,224.8673,224.9819,224.6191,224.9341,7097.0
2023-07-31 11:20:00,235.57,235.63,235.09,235.45,11423.0,224.9151,224.9723,224.4568,224.8005,11423.0
2023-07-31 11:30:00,235.35,235.51,235.02,235.15,9340.0,224.705,224.8578,224.3899,224.514,9340.0
2023-07-31 11:40:00,235.1,235.44,235.07,235.09,5493.0,224.4663,224.7909,224.4377,224.4568,5493.0
2023-07-31 11:50:00,235.11,235.35,234.79,234.87,7703.0,224.4759,224.705,224.1703,224.2467,7703.0
2023-07-31 12:00:00,234.98,234.98,234.3,234.49,12545.0,224.3517,224.3517,223.7025,223.8839,12545.0
2023-07-31 12:10:00,234.43,234.87,234.36,234.68,12013.0,223.8266,224.2467,223.7598,224.0653,12013.0
2023-07-31 12:20:00,234.72,235.01,234.65,234.84,12580.0,224.1035,224.3804,224.0367,224.2181,12580.0
2023-07-31 12:30:00,234.8,234.8,234.57,234.67,5214.0,224.1799,224.1799,223.9603,224.0558,5214.0
2023-07-31 12:40:00,234.69,234.92,234.63,234.78,7798.0,224.0749,224.2945,224.0176,224.1608,7798.0
2023-07-31 12:50:00,234.79,235.06,234.74,234.96,6465.0,224.1703,224.4281,224.1226,224.3326,6465.0
2023-07-31 13:00:00,234.88,234.9,234.65,234.75,7621.0,224.2563,224.2754,224.0367,224.1321,7621.0
2023-07-31 13:10:00,234.76,234.95,234.28,234.36,10815.0,224.1417,224.3231,223.6834,223.7598,10815.0
2023-07-31 13:20:00,234.44,234.51,234.2,234.49,13208.0,223.8362,223.903,223.607,223.8839,13208.0
2023-07-31 13:30:00,234.43,234.55,234.18,234.36,8095.0,223.8266,223.9412,223.5879,223.7598,8095.0
2023-07-31 13:40:00,234.4,234.52,234.26,234.47,8370.0,223.798,223.9125,223.6643,223.8648,8370.0
2023-07-31 13:50:00,234.49,234.49,234.28,234.49,6950.0,223.8839,223.8839,223.6834,223.8839,6950.0
2023-07-31 14:00:00,234.53,234.59,234.38,234.5,11671.0,223.9221,223.9794,223.7789,223.8934,11671.0
2023-07-31 14:10:00,234.5,234.5,234.19,234.2,11517.0,223.8934,223.8934,223.5975,223.607,11517.0
2023-07-31 14:20:00,234.19,234.38,234.11,234.31,8630.0,223.5975,223.7789,223.5211,223.712,8630.0
2023-07-31 14:30:00,234.32,234.39,234.12,234.3,10581.0,223.7216,223.7884,223.5306,223.7025,10581.0
2023-07-31 14:40:00,234.3,234.6,234.28,234.46,9313.0,223.7025,223.9889,223.6834,223.8553,9313.0
2023-07-31 14:50:00,234.49,234.61,234.41,234.5,6718.0,223.8839,223.9985,223.8075,223.8934,6718.0
2023-07-31 15:00:00,234.51,234.54,233.8,233.82,7106.0,223.903,223.9316,223.2251,223.2442,7106.0
2023-07-31 15:10:00,233.75,233.76,233.55,233.65,7373.0,223.1774,223.1869,222.9864,223.0819,7373.0
2023-07-31 15:20:00,233.65,233.9,233.28,233.89,15708.0,223.0819,223.3206,222.7286,223.311,15708.0
2023-07-31 15:30:00,233.94,234.08,233.5,233.5,8880.0,223.3588,223.4924,222.9387,222.9387,8880.0
2023-07-31 15:40:00,233.54,233.66,233.27,233.34,21878.0,222.9769,223.0914,222.7191,222.7859,21878.0
2023-07-31 15:50:00,233.37,233.82,233.21,233.59,91389.0,222.8146,223.2442,222.6618,223.0246,91389.0
2023-08-01 09:30:00,233.23,234.65,233.01,234.45,18222.0,222.6809,224.0367,222.4708,223.8457,18222.0
2023-08-01 09:40:00,234.26,234.63,234.01,234.56,7944.0,223.6643,224.0176,223.4256,223.9507,7944.0
2023-08-01 09:50:00,234.46,235.37,234.42,235.26,9721.0,223.8553,224.7241,223.8171,224.6191,9721.0
2023-08-01 10:00:00,235.1,235.56,234.65,234.67,8246.0,224.4663,224.9055,224.0367,224.0558,8246.0
2023-08-01 10:10:00,234.67,234.82,233.99,234.08,10369.0,224.0558,224.199,223.4065,223.4924,10369.0
2023-08-01 10:20:00,233.83,233.93,233.49,233.65,5755.0,223.2538,223.3492,222.9291,223.0819,5755.0
2023-08-01 10:30:00,233.65,233.96,233.45,233.65,9162.0,223.0819,223.3779,222.8909,223.0819,9162.0
2023-08-01 10:40:00,233.72,233.85,233.39,233.76,7923.0,223.1487,223.2728,222.8337,223.1869,7923.0
2023-08-01 10:50:00,233.75,233.9,233.39,233.5,7466.0,223.1774,223.3206,222.8337,222.9387,7466.0
2023-08-01 11:00:00,233.5,233.8,233.29,233.57,8714.0,222.9387,223.2251,222.7382,223.0055,8714.0
2023-08-01 11:10:00,233.6,233.64,232.96,233.17,8844.0,223.0342,223.0723,222.4231,222.6236,8844.0
2023-08-01 11:20:00,233.16,233.37,232.63,233.3,14249.0,222.6141,222.8146,222.108,222.7477,14249.0
2023-08-01 11:30:00,233.21,233.4,233.15,233.37,8857.0,222.6618,222.8432,222.6045,222.8146,8857.0
2023-08-01 11:40:00,233.34,233.46,233.16,233.3,6673.0,222.7859,222.9005,222.6141,222.7477,6673.0
2023-08-01 11:50:00,233.65,233.72,233.34,233.55,5883.0,223.0819,223.1487,222.7859,222.9864,5883.0
2023-08-01 12:00:00,233.62,233.88,233.47,233.55,5261.0,223.0533,223.3015,222.91,222.9864,5261.0
2023-08-01 12:10:00,233.64,233.64,233.27,233.27,2657.0,223.0723,223.0723,222.7191,222.7191,2657.0
2023-08-01 12:20:00,233.18,233.33,233.05,233.3,4917.0,222.6332,222.7764,222.509,222.7477,4917.0
2023-08-01 12:30:00,233.24,233.38,233.13,233.18,7026.0,222.6904,222.8241,222.5854,222.6332,7026.0
2023-08-01 12:40:00,233.19,233.22,232.34,232.45,5694.0,222.6427,222.6713,221.8311,221.9362,5694.0
2023-08-01 12:50:00,232.46,233.41,232.26,233.35,18349.0,221.9457,222.8528,221.7548,222.7955,18349.0
2023-08-01 13:00:00,233.43,233.76,233.23,233.47,20751.0,222.8718,223.1869,222.6809,222.91,20751.0
2023-08-01 13:10:00,233.47,233.83,233.4,233.59,15339.0,222.91,223.2538,222.8432,223.0246,15339.0
2023-08-01 13:20:00,233.67,233.89,233.46,233.82,8149.0,223.101,223.311,222.9005,223.2442,8149.0
2023-08-01 13:30:00,233.79,233.82,233.37,233.41,5512.0,223.2156,223.2442,222.8146,222.8528,5512.0
2023-08-01 13:40:00,233.18,233.37,233.04,233.13,4094.0,222.6332,222.8146,222.4995,222.5854,4094.0
2023-08-01 13:50:00,233.22,233.48,233.22,233.42,7182.0,222.6713,222.9196,222.6713,222.8623,7182.0
2023-08-01 14:00:00,233.4,233.92,233.4,233.84,6760.0,222.8432,223.3397,222.8432,223.2633,6760.0
2023-08-01 14:10:00,233.85,234.13,233.78,234.13,6068.0,223.2728,223.5402,223.206,223.5402,6068.0
2023-08-01 14:20:00,234.03,234.14,233.89,233.94,7275.0,223.4447,223.5497,223.311,223.3588,7275.0
2023-08-01 14:30:00,233.98,234.31,233.91,234.26,14792.0,223.397,223.712,223.3301,223.6643,14792.0
2023-08-01 14:40:00,234.15,234.3,234.07,234.09,10530.0,223.5593,223.7025,223.4829,223.502,10530.0
2023-08-01 14:50:00,234.12,234.26,234.01,234.15,8409.0,223.5306,223.6643,223.4256,223.5593,8409.0
2023-08-01 15:00:00,234.06,234.25,234.05,234.22,8478.0,223.4734,223.6548,223.4638,223.6261,8478.0
2023-08-01 15:10:00,234.21,234.27,233.83,233.83,5463.0,223.6166,223.6739,223.2538,223.2538,5463.0
2023-08-01 15:20:00,233.86,234.06,233.74,234.06,16873.0,223.2824,223.4734,223.1678,223.4734,16873.0
2023-08-01 15:30:00,234.05,234.52,233.96,234.02,41978.0,223.4638,223.9125,223.3779,223.4352,41978.0
2023-08-01 15:40:00,234.03,234.18,233.97,234.09,23581.0,223.4447,223.5879,223.3874,223.502,23581.0
2023-08-01 15:50:00,234.0,234.29,233.84,233.97,87789.0,223.4161,223.6929,223.2633,223.3874,87789.0
2023-08-02 09:30:00,232.92,233.27,232.44,232.44,9724.0,222.3849,222.7191,221.9266,221.9266,9724.0
2023-08-02 09:40:00,232.53,233.18,232.35,233.11,4650.0,222.0126,222.6332,221.8407,222.5663,4650.0
2023-08-02 09:50:00,233.19,233.31,233.05,233.16,7369.0,222.6427,222.7573,222.509,222.6141,7369.0
2023-08-02 10:00:00,233.05,233.05,231.95,231.96,18673.0,222.509,222.509,221.4588,221.4683,18673.0
2023-08-02 10:10:00,231.91,232.08,231.01,231.48,13911.0,221.4206,221.5829,220.5613,221.01,13911.0
2023-08-02 10:20:00,231.5,231.81,231.38,231.42,7930.0,221.0291,221.3251,220.9146,220.9528,7930.0
2023-08-02 10:30:00,231.42,231.53,230.28,230.37,10184.0,220.9528,221.0578,219.8643,219.9503,10184.0
2023-08-02 10:40:00,230.42,230.69,230.19,230.26,10157.0,219.998,220.2558,219.7784,219.8452,10157.0
2023-08-02 10:50:00,230.12,231.01,230.11,230.84,7470.0,219.7116,220.5613,219.702,220.399,7470.0
2023-08-02 11:00:00,230.82,231.08,230.38,230.48,8023.0,220.3799,220.6281,219.9598,220.0553,8023.0
2023-08-02 11:10:00,230.54,230.88,230.24,230.5,11074.0,220.1126,220.4372,219.8261,220.0744,11074.0
2023-08-02 11:20:00,230.47,231.01,230.35,230.51,14538.0,220.0457,220.5613,219.9312,220.0839,14538.0
2023-08-02 11:30:00,230.43,231.07,230.41,230.61,24388.0,220.0075,220.6186,219.9884,220.1794,24388.0
2023-08-02 11:40:00,230.51,230.51,229.81,230.29,16931.0,220.0839,220.0839,219.4156,219.8739,16931.0
2023-08-02 11:50:00,230.2,230.49,230.18,230.18,8772.0,219.7879,220.0648,219.7688,219.7688,8772.0
2023-08-02 12:00:00,230.24,230.6,230.04,230.57,12438.0,219.8261,220.1698,219.6352,220.1412,12438.0
2023-08-02 12:10:00,230.72,231.04,230.51,230.87,6904.0,220.2844,220.5899,220.0839,220.4276,6904.0
2023-08-02 12:20:00,230.88,230.89,230.35,230.35,13736.0,220.4372,220.4467,219.9312,219.9312,13736.0
2023-08-02 12:30:00,230.19,230.79,230.18,230.72,8191.0,219.7784,220.3513,219.7688,220.2844,8191.0
2023-08-02 12:40:00,230.66,230.86,230.34,230.86,6092.0,220.2271,220.4181,219.9216,220.4181,6092.0
2023-08-02 12:50:00,230.91,230.91,230.5,230.51,4833.0,220.4658,220.4658,220.0744,220.0839,4833.0
2023-08-02 13:00:00,230.43,230.49,230.09,230.23,8501.0,220.0075,220.0648,219.6829,219.8166,8501.0
2023-08-02 13:10:00,230.2,230.5,230.02,230.12,11760.0,219.7879,220.0744,219.6161,219.7116,11760.0
2023-08-02 13:20:00,230.08,230.32,229.78,230.24,12652.0,219.6734,219.9025,219.3869,219.8261,12652.0
2023-08-02 13:30:00,230.28,230.5,230.2,230.35,7903.0,219.8643,220.0744,219.7879,219.9312,7903.0
2023-08-02 13:40:00,230.31,230.7,230.24,230.39,11131.0,219.893,220.2653,219.8261,219.9693,11131.0
2023-08-02 13:50:00,230.37,230.5,230.13,230.18,16107.0,219.9503,220.0744,219.7211,219.7688,16107.0
2023-08-02 14:00:00,230.14,230.6,229.96,230.52,31388.0,219.7307,220.1698,219.5588,220.0935,31388.0
2023-08-02 14:10:00,230.52,231.28,230.52,231.19,11582.0,220.0935,220.8191,220.0935,220.7332,11582.0
2023-08-02 14:20:00,231.19,231.3,230.92,231.24,9330.0,220.7332,220.8382,220.4754,220.7809,9330.0
2023-08-02 14:30:00,231.16,231.22,230.69,230.95,10865.0,220.7045,220.7618,220.2558,220.504,10865.0
2023-08-02 14:40:00,230.97,231.07,230.67,230.89,7056.0,220.5231,220.6186,220.2367,220.4467,7056.0
2023-08-02 14:50:00,230.94,231.08,230.78,230.84,10471.0,220.4945,220.6281,220.3417,220.399,10471.0
2023-08-02 15:00:00,230.81,230.83,230.39,230.44,19930.0,220.3703,220.3894,219.9693,220.0171,19930.0
2023-08-02 15:10:00,230.37,230.44,229.99,230.18,12999.0,219.9503,220.0171,219.5874,219.7688,12999.0
2023-08-02 15:20:00,230.24,230.29,229.94,230.05,27355.0,219.8261,219.8739,219.5397,219.6447,27355.0
2023-08-02 15:30:00,230.03,230.26,229.95,230.08,24443.0,219.6256,219.8452,219.5492,219.6734,24443.0
2023-08-02 15:40:00,230.12,230.58,229.88,230.05,62525.0,219.7116,220.1508,219.4824,219.6447,62525.0
2023-08-02 15:50:00,230.03,230.77,229.95,230.16,115803.0,219.6256,220.3322,219.5492,219.7497,115803.0
2023-08-03 09:30:00,228.23,228.64,227.41,227.73,13148.0,219.2014,219.5952,218.4138,218.7212,13148.0
2023-08-03 09:40:00,227.73,228.18,227.61,227.99,6749.0,218.7212,219.1533,218.6059,218.9709,6749.0
2023-08-03 09:50:00,227.99,228.3,227.6,227.6,6335.0,218.9709,219.2686,218.5963,218.5963,6335.0
2023-08-03 10:00:00,227.71,228.49,227.71,228.25,6413.0,218.7019,219.4511,218.7019,219.2206,6413.0
2023-08-03 10:10:00,228.27,228.31,227.67,228.06,12285.0,219.2398,219.2782,218.6635,219.0381,12285.0
2023-08-03 10:20:00,228.06,228.32,227.87,227.88,11327.0,219.0381,219.2878,218.8556,218.8652,11327.0
2023-08-03 10:30:00,228.08,228.08,227.36,227.57,11389.0,219.0573,219.0573,218.3658,218.5675,11389.0
2023-08-03 10:40:00,227.65,228.02,227.27,227.75,9727.0,218.6443,218.9997,218.2793,218.7404,9727.0
2023-08-03 10:50:00,227.54,227.84,227.4,227.57,6714.0,218.5387,218.8268,218.4042,218.5675,6714.0
2023-08-03 11:00:00,227.7,227.75,227.4,227.61,9626.0,218.6923,218.7404,218.4042,218.6059,9626.0
2023-08-03 11:10:00,227.55,227.69,227.1,227.33,11275.0,218.5483,218.6827,218.1161,218.337,11275.0
2023-08-03 11:20:00,227.46,227.75,227.43,227.61,10631.0,218.4618,218.7404,218.433,218.6059,10631.0
2023-08-03 11:30:00,227.64,228.06,227.43,228.03,16097.0,218.6347,219.0381,218.433,219.0093,16097.0
2023-08-03 11:40:00,227.92,228.23,227.83,228.02,12237.0,218.9036,219.2014,218.8172,218.9997,12237.0
2023-08-03 11:50:00,228.06,228.12,227.82,227.94,12834.0,219.0381,219.0957,218.8076,218.9228,12834.0
2023-08-03 12:00:00,227.93,228.0,227.66,227.81,11415.0,218.9132,218.9805,218.6539,218.798,11415.0
2023-08-03 12:10:00,227.77,228.07,227.77,227.97,8776.0,218.7596,219.0477,218.7596,218.9517,8776.0
2023-08-03 12:20:00,227.99,228.06,227.51,227.54,10564.0,218.9709,219.0381,218.5099,218.5387,10564.0
2023-08-03 12:30:00,227.65,227.7,227.18,227.42,10434.0,218.6443,218.6923,218.1929,218.4234,10434.0
2023-08-03 12:40:00,227.49,227.75,227.39,227.7,13526.0,218.4906,218.7404,218.3946,218.6923,13526.0
2023-08-03 12:50:00,227.78,227.97,227.64,227.8,8804.0,218.7692,218.9517,218.6347,218.7884,8804.0
2023-08-03 13:00:00,227.72,228.11,227.69,228.09,9521.0,218.7115,219.0861,218.6827,219.0669,9521.0
2023-08-03 13:10:00,228.08,228.47,228.08,228.25,8196.0,219.0573,219.4319,219.0573,219.2206,8196.0
2023-08-03 13:20:00,228.25,228.49,228.23,228.47,12304.0,219.2206,219.4511,219.2014,219.4319,12304.0
2023-08-03 13:30:00,228.47,228.47,227.99,228.26,7259.0,219.4319,219.4319,218.9709,219.2302,7259.0
2023-08-03 13:40:00,228.18,228.18,227.96,228.11,11516.0,219.1533,219.1533,218.9421,219.0861,11516.0
2023-08-03 13:50:00,228.11,228.45,228.05,228.23,14126.0,219.0861,219.4127,219.0285,219.2014,14126.0
2023-08-03 14:00:00,228.33,228.34,228.01,228.01,10298.0,219.2974,219.307,218.9901,218.9901,10298.0
2023-08-03 14:10:00,228.0,228.27,227.9,228.26,10691.0,218.9805,219.2398,218.8844,219.2302,10691.0
2023-08-03 14:20:00,228.31,228.31,227.91,227.96,8319.0,219.2782,219.2782,218.894,218.9421,8319.0
2023-08-03 14:30:00,227.9,228.02,227.62,227.74,7722.0,218.8844,218.9997,218.6155,218.7308,7722.0
2023-08-03 14:40:00,227.74,227.9,227.65,227.77,6518.0,218.7308,218.8844,218.6443,218.7596,6518.0
2023-08-03 14:50:00,227.78,228.0,227.74,227.77,10509.0,218.7692,218.9805,218.7308,218.7596,10509.0
2023-08-03 15:00:00,227.77,227.78,227.54,227.57,6677.0,218.7596,218.7692,218.5387,218.5675,6677.0
2023-08-03 15:10:00,227.54,227.56,227.15,227.43,15997.0,218.5387,218.5579,218.1641,218.433,15997.0
2023-08-03 15:20:00,227.45,227.59,227.4,227.55,12428.0,218.4522,218.5867,218.4042,218.5483,12428.0
2023-08-03 15:30:00,227.55,227.7,227.5,227.65,13415.0,218.5483,218.6923,218.5002,218.6443,13415.0
2023-08-03 15:40:00,227.59,227.66,226.78,226.92,25866.0,218.5867,218.6539,217.8087,217.9432,25866.0
2023-08-03 15:50:00,226.88,227.51,226.75,227.15,74993.0,217.9048,218.5099,217.7799,218.1641,74993.0
2023-08-04 09:30:00,226.88,228.94,225.81,228.75,32384.0,217.9048,219.8833,216.8771,219.7008,32384.0
2023-08-04 09:40:00,228.75,229.31,227.97,228.68,21860.0,219.7008,220.2386,218.9517,219.6336,21860.0
2023-08-04 09:50:00,228.7,229.26,226.99,227.2,23622.0,219.6528,220.1906,218.0104,218.2121,23622.0
2023-08-04 10:00:00,227.16,227.49,224.8,224.94,22534.0,218.1737,218.4906,215.9071,216.0415,22534.0
2023-08-04 10:10:00,224.8,225.01,223.98,224.44,44063.0,215.9071,216.1088,215.1195,215.5613,44063.0
2023-08-04 10:20:00,224.43,225.48,224.34,224.65,51985.0,215.5517,216.5602,215.4653,215.763,51985.0
2023-08-04 10:30:00,224.88,225.8,224.75,224.87,27413.0,215.9839,216.8675,215.859,215.9743,27413.0
2023-08-04 10:40:00,224.83,225.16,224.66,224.74,17098.0,215.9359,216.2528,215.7726,215.8494,17098.0
2023-08-04 10:50:00,224.7,225.35,224.68,225.35,20417.0,215.811,216.4353,215.7918,216.4353,20417.0
2023-08-04 11:00:00,225.34,225.55,225.21,225.49,8383.0,216.4257,216.6274,216.3008,216.5698,8383.0
2023-08-04 11:10:00,225.41,225.58,225.12,225.14,9960.0,216.4929,216.6562,216.2144,216.2336,9960.0
2023-08-04 11:20:00,225.21,225.34,224.97,225.33,13655.0,216.3008,216.4257,216.0703,216.4161,13655.0
2023-08-04 11:30:00,225.41,225.82,225.28,225.65,17813.0,216.4929,216.8867,216.3681,216.7234,17813.0
2023-08-04 11:40:00,225.59,225.83,225.45,225.58,32119.0,216.6658,216.8963,216.5313,216.6562,32119.0
2023-08-04 11:50:00,225.49,225.53,224.91,225.03,12218.0,216.5698,216.6082,216.0127,216.128,12218.0
2023-08-04 12:00:00,224.97,225.05,224.6,224.72,7004.0,216.0703,216.1472,215.715,215.8302,7004.0
2023-08-04 12:10:00,224.63,225.21,224.6,225.11,24213.0,215.7438,216.3008,215.715,216.2048,24213.0
2023-08-04 12:20:00,225.05,225.16,224.78,225.1,16538.0,216.1472,216.2528,215.8879,216.1952,16538.0
2023-08-04 12:30:00,224.94,225.01,224.42,224.68,21608.0,216.0415,216.1088,215.5421,215.7918,21608.0
2023-08-04 12:40:00,224.63,224.96,224.52,224.8,18655.0,215.7438,216.0607,215.6381,215.9071,18655.0
2023-08-04 12:50:00,224.87,224.87,224.48,224.6,22578.0,215.9743,215.9743,215.5997,215.715,22578.0
2023-08-04 13:00:00,224.66,224.87,224.39,224.56,15923.0,215.7726,215.9743,215.5133,215.6766,15923.0
2023-08-04 13:10:00,224.5,224.86,224.31,224.86,7863.0,215.6189,215.9647,215.4364,215.9647,7863.0
2023-08-04 13:20:00,224.73,224.76,224.16,224.3,11110.0,215.8398,215.8686,215.2924,215.4268,11110.0
2023-08-04 13:30:00,224.32,224.61,224.29,224.48,12359.0,215.446,215.7246,215.4172,215.5997,12359.0
2023-08-04 13:40:00,224.42,224.52,224.19,224.51,10380.0,215.5421,215.6381,215.3212,215.6285,10380.0
2023-08-04 13:50:00,224.57,224.64,224.05,224.14,25925.0,215.6862,215.7534,215.1867,215.2732,25925.0
2023-08-04 14:00:00,224.14,224.37,223.74,223.92,25479.0,215.2732,215.4941,214.889,215.0619,25479.0
2023-08-04 14:10:00,223.94,224.44,223.94,224.21,22218.0,215.0811,215.5613,215.0811,215.3404,22218.0
2023-08-04 14:20:00,224.25,224.25,223.72,223.73,12290.0,215.3788,215.3788,214.8698,214.8794,12290.0
2023-08-04 14:30:00,223.74,223.85,223.31,223.45,38564.0,214.889,214.9946,214.476,214.6105,38564.0
2023-08-04 14:40:00,223.52,223.97,223.46,223.97,18617.0,214.6777,215.1099,214.6201,215.1099,18617.0
2023-08-04 14:50:00,224.0,224.57,224.0,224.51,48737.0,215.1387,215.6862,215.1387,215.6285,48737.0
2023-08-04 15:00:00,224.44,224.66,224.3,224.59,32447.0,215.5613,215.7726,215.4268,215.7054,32447.0
2023-08-04 15:10:00,224.59,225.18,224.58,224.75,28765.0,215.7054,216.272,215.6958,215.859,28765.0
2023-08-04 15:20:00,224.76,224.91,224.24,224.55,29212.0,215.8686,216.0127,215.3692,215.6669,29212.0
2023-08-04 15:30:00,224.62,225.17,224.58,225.11,58418.0,215.7342,216.2624,215.6958,216.2048,58418.0
2023-08-04 15:40:00,225.14,225.36,224.71,225.16,82311.0,216.2336,216.4449,215.8206,216.2528,82311.0
2023-08-04 15:50:00,225.15,225.35,224.53,224.65,171369.0,216.2432,216.4353,215.6477,215.763,171369.0
2023-08-07 09:30:00,226.13,226.36,225.13,225.18,10262.0,217.1844,217.4053,216.224,216.272,10262.0
2023-08-07 09:40:00,225.2,226.2,225.2,225.47,13895.0,216.2912,217.2517,216.2912,216.5506,13895.0
2023-08-07 09:50:00,225.59,225.69,224.71,224.91,11078.0,216.6658,216.7619,215.8206,216.0127,11078.0
2023-08-07 10:00:00,224.9,224.94,223.95,224.03,20550.0,216.0031,216.0415,215.0907,215.1675,20550.0
2023-08-07 10:10:00,224.02,224.49,223.93,224.22,10708.0,215.1579,215.6093,215.0715,215.35,10708.0
2023-08-07 10:20:00,224.24,224.29,223.84,223.88,14583.0,215.3692,215.4172,214.985,215.0235,14583.0
2023-08-07 10:30:00,223.95,224.36,223.69,223.88,13203.0,215.0907,215.4845,214.841,215.0235,13203.0
2023-08-07 10:40:00,223.88,223.96,223.32,223.55,12801.0,215.0235,215.1003,214.4856,214.7065,12801.0
2023-08-07 10:50:00,223.46,223.46,223.07,223.44,24320.0,214.6201,214.6201,214.2455,214.6009,24320.0
2023-08-07 11:00:00,223.37,223.63,223.05,223.63,10776.0,214.5336,214.7833,214.2263,214.7833,10776.0
2023-08-07 11:10:00,223.53,223.89,223.44,223.76,6380.0,214.6873,215.0331,214.6009,214.9082,6380.0
2023-08-07 11:20:00,223.88,223.94,223.61,223.85,9015.0,215.0235,215.0811,214.7641,214.9946,9015.0
2023-08-07 11:30:00,223.9,224.13,223.65,224.03,12147.0,215.0427,215.2636,214.8026,215.1675,12147.0
2023-08-07 11:40:00,224.13,224.18,223.72,223.72,5507.0,215.2636,215.3116,214.8698,214.8698,5507.0
2023-08-07 11:50:00,223.75,223.75,223.23,223.23,10657.0,214.8986,214.8986,214.3992,214.3992,10657.0
2023-08-07 12:00:00,223.23,223.23,222.85,222.93,6066.0,214.3992,214.3992,214.0342,214.111,6066.0
2023-08-07 12:10:00,223.03,223.08,222.87,223.01,5175.0,214.2071,214.2551,214.0534,214.1879,5175.0
2023-08-07 12:20:00,222.93,222.99,222.76,222.79,7664.0,214.111,214.1687,213.9478,213.9766,7664.0
2023-08-07 12:30:00,222.84,222.99,222.76,222.99,4222.0,214.0246,214.1687,213.9478,214.1687,4222.0
2023-08-07 12:40:00,222.88,223.51,222.87,223.41,16582.0,214.063,214.6681,214.0534,214.572,16582.0
2023-08-07 12:50:00,223.61,223.87,223.55,223.73,17757.0,214.7641,215.0138,214.7065,214.8794,17757.0
2023-08-07 13:00:00,223.75,223.75,223.58,223.64,6624.0,214.8986,214.8986,214.7353,214.7929,6624.0
2023-08-07 13:10:00,223.68,223.71,223.23,223.32,7567.0,214.8314,214.8602,214.3992,214.4856,7567.0
2023-08-07 13:20:00,223.21,223.34,223.02,223.14,11829.0,214.38,214.5048,214.1975,214.3127,11829.0
2023-08-07 13:30:00,223.11,223.53,223.0,223.47,9315.0,214.2839,214.6873,214.1783,214.6297,9315.0
2023-08-07 13:40:00,223.62,223.81,223.54,223.81,6372.0,214.7737,214.9562,214.6969,214.9562,6372.0
2023-08-07 13:50:00,223.78,223.95,223.58,223.89,6243.0,214.9274,215.0907,214.7353,215.0331,6243.0
2023-08-07 14:00:00,223.91,224.0,223.59,223.79,10308.0,215.0523,215.1387,214.7449,214.937,10308.0
2023-08-07 14:10:00,223.75,223.77,223.57,223.6,5945.0,214.8986,214.9178,214.7257,214.7545,5945.0
2023-08-07 14:20:00,223.61,223.74,223.54,223.69,14132.0,214.7641,214.889,214.6969,214.841,14132.0
2023-08-07 14:30:00,223.74,223.95,223.59,223.67,10253.0,214.889,215.0907,214.7449,214.8218,10253.0
2023-08-07 14:40:00,223.7,223.76,223.5,223.56,12350.0,214.8506,214.9082,214.6585,214.7161,12350.0
2023-08-07 14:50:00,223.58,223.6,223.37,223.48,30443.0,214.7353,214.7545,214.5336,214.6393,30443.0
2023-08-07 15:00:00,223.5,223.63,223.45,223.6,24981.0,214.6585,214.7833,214.6105,214.7545,24981.0
2023-08-07 15:10:00,223.6,223.86,223.57,223.75,20778.0,214.7545,215.0042,214.7257,214.8986,20778.0
2023-08-07 15:20:00,223.75,223.79,223.51,223.52,15601.0,214.8986,214.937,214.6681,214.6777,15601.0
2023-08-07 15:30:00,223.5,223.84,223.5,223.67,25828.0,214.6585,214.985,214.6585,214.8218,25828.0
2023-08-07 15:40:00,223.68,223.74,223.41,223.7,49976.0,214.8314,214.889,214.572,214.8506,49976.0
2023-08-07 15:50:00,223.71,224.39,223.64,224.34,101624.0,214.8602,215.5133,214.7929,215.4653,101624.0
2023-08-08 09:30:00,222.65,222.99,222.16,222.27,11546.0,213.8421,214.1687,213.3715,213.4771,11546.0
2023-08-08 09:40:00,222.37,222.56,221.64,221.83,11699.0,213.5732,213.7557,212.8721,213.0546,11699.0
2023-08-08 09:50:00,221.78,222.76,221.77,222.76,9144.0,213.0065,213.9478,212.9969,213.9478,9144.0
2023-08-08 10:00:00,222.76,222.76,222.1,222.46,10632.0,213.9478,213.9478,213.3139,213.6596,10632.0
2023-08-08 10:10:00,222.27,222.77,221.5,221.73,18346.0,213.4771,213.9574,212.7376,212.9585,18346.0
2023-08-08 10:20:00,221.62,221.62,220.85,220.86,15981.0,212.8529,212.8529,212.1133,212.1229,15981.0
2023-08-08 10:30:00,220.95,221.22,220.5,220.62,6399.0,212.2094,212.4687,211.7772,211.8924,6399.0
2023-08-08 10:40:00,220.73,221.08,220.49,220.9,4703.0,211.9981,212.3342,211.7676,212.1613,4703.0
2023-08-08 10:50:00,220.84,220.98,220.07,220.13,6200.0,212.1037,212.2382,211.3642,211.4218,6200.0
2023-08-08 11:00:00,220.17,220.22,219.75,219.78,8008.0,211.4602,211.5082,211.0568,211.0856,8008.0
2023-08-08 11:10:00,219.85,219.96,219.4,219.77,9833.0,211.1529,211.2585,210.7207,211.076,9833.0
2023-08-08 11:20:00,219.84,219.96,219.31,219.45,13653.0,211.1433,211.2585,210.6342,210.7687,13653.0
2023-08-08 11:30:00,219.41,219.51,219.17,219.49,7566.0,210.7303,210.8263,210.4998,210.8071,7566.0
2023-08-08 11:40:00,219.55,219.85,219.49,219.83,8366.0,210.8647,211.1529,210.8071,211.1337,8366.0
2023-08-08 11:50:00,219.75,219.75,219.38,219.66,8632.0,211.0568,211.0568,210.7015,210.9704,8632.0
2023-08-08 12:00:00,219.73,220.09,219.68,220.09,7520.0,211.0376,211.3834,210.9896,211.3834,7520.0
2023-08-08 12:10:00,220.05,220.31,219.95,220.28,9819.0,211.345,211.5947,211.2489,211.5659,9819.0
2023-08-08 12:20:00,220.39,221.08,220.0,220.9,243788.0,211.6715,212.3342,211.2969,212.1613,243788.0
2023-08-08 12:30:00,220.89,220.91,220.3,220.43,3922.0,212.1517,212.1709,211.5851,211.7099,3922.0
2023-08-08 12:40:00,220.44,220.64,220.36,220.52,6848.0,211.7195,211.9116,211.6427,211.7964,6848.0
2023-08-08 12:50:00,220.41,220.45,220.18,220.2,11974.0,211.6907,211.7291,211.4698,211.489,11974.0
2023-08-08 13:00:00,220.16,220.64,220.06,220.61,10381.0,211.4506,211.9116,211.3546,211.8828,10381.0
2023-08-08 13:10:00,220.53,221.0,220.46,220.79,66593.0,211.806,212.2574,211.7387,212.0557,66593.0
2023-08-08 13:20:00,220.73,220.9,220.42,220.53,6557.0,211.9981,212.1613,211.7003,211.806,6557.0
2023-08-08 13:30:00,220.53,220.76,220.22,220.59,32450.0,211.806,212.0269,211.5082,211.8636,32450.0
2023-08-08 13:40:00,220.68,220.71,220.3,220.34,8294.0,211.95,211.9789,211.5851,211.6235,8294.0
2023-08-08 13:50:00,220.34,220.42,220.05,220.13,6869.0,211.6235,211.7003,211.345,211.4218,6869.0
2023-08-08 14:00:00,220.02,220.1,219.88,219.9,8813.0,211.3162,211.393,211.1817,211.2009,8813.0
2023-08-08 14:10:00,219.93,220.13,219.75,219.89,22288.0,211.2297,211.4218,211.0568,211.1913,22288.0
2023-08-08 14:20:00,219.87,220.25,219.87,220.06,12439.0,211.1721,211.5371,211.1721,211.3546,12439.0
2023-08-08 14:30:00,219.99,220.05,219.84,219.96,15888.0,211.2873,211.345,211.1433,211.2585,15888.0
2023-08-08 14:40:00,219.99,220.17,219.9,219.97,27574.0,211.2873,211.4602,211.2009,211.2681,27574.0
2023-08-08 14:50:00,219.95,220.25,219.94,220.14,35123.0,211.2489,211.5371,211.2393,211.4314,35123.0
2023-08-08 15:00:00,220.17,220.35,219.85,219.9,31406.0,211.4602,211.6331,211.1529,211.2009,31406.0
2023-08-08 15:10:00,219.9,219.96,219.54,219.62,31957.0,211.2009,211.2585,210.8551,210.932,31957.0
2023-08-08 15:20:00,219.61,219.73,219.38,219.62,22342.0,210.9224,211.0376,210.7015,210.932,22342.0
2023-08-08 15:30:00,219.66,219.97,219.57,219.79,18668.0,210.9704,211.2681,210.884,211.0953,18668.0
2023-08-08 15:40:00,219.79,219.87,219.3,219.33,29710.0,211.0953,211.1721,210.6246,210.6534,29710.0
2023-08-08 15:50:00,219.22,219.68,219.18,219.5,100577.0,210.5478,210.9896,210.5094,210.8167,100577.0
2023-08-09 09:30:00,219.21,219.21,218.06,218.95,14340.0,210.5382,210.5382,209.4337,210.2885,14340.0
2023-08-09 09:40:00,219.1,219.1,218.21,218.95,12476.0,210.4325,210.4325,209.5778,210.2885,12476.0
2023-08-09 09:50:00,219.0,219.22,218.86,219.13,20537.0,210.3365,210.5478,210.202,210.4614,20537.0
2023-08-09 10:00:00,219.0,219.11,218.57,218.57,11692.0,210.3365,210.4422,209.9235,209.9235,11692.0
2023-08-09 10:10:00,218.57,218.57,218.05,218.23,9065.0,209.9235,209.9235,209.4241,209.597,9065.0
2023-08-09 10:20:00,218.21,218.23,217.86,218.18,6153.0,209.5778,209.597,209.2416,209.5489,6153.0
2023-08-09 10:30:00,218.1,218.25,217.82,218.21,7777.0,209.4721,209.6162,209.2032,209.5778,7777.0
2023-08-09 10:40:00,218.31,218.63,218.3,218.6,6979.0,209.6738,209.9811,209.6642,209.9523,6979.0
2023-08-09 10:50:00,218.63,218.97,218.48,218.89,13548.0,209.9811,210.3077,209.8371,210.2309,13548.0
2023-08-09 11:00:00,218.89,219.1,218.64,219.05,15653.0,210.2309,210.4325,209.9907,210.3845,15653.0
2023-08-09 11:10:00,219.06,219.2,218.87,218.94,23697.0,210.3941,210.5286,210.2116,210.2789,23697.0
2023-08-09 11:20:00,219.14,219.14,218.61,218.61,19886.0,210.471,210.471,209.9619,209.9619,19886.0
2023-08-09 11:30:00,218.67,218.7,218.36,218.52,16775.0,210.0196,210.0484,209.7218,209.8755,16775.0
2023-08-09 11:40:00,218.56,218.56,217.79,217.79,5383.0,209.9139,209.9139,209.1744,209.1744,5383.0
2023-08-09 11:50:00,217.73,217.82,217.44,217.7,8447.0,209.1167,209.2032,208.8382,209.0879,8447.0
2023-08-09 12:00:00,217.7,218.2,217.59,217.89,7098.0,209.0879,209.5682,208.9823,209.2704,7098.0
2023-08-09 12:10:00,217.84,217.91,217.62,217.62,5320.0,209.2224,209.2896,209.0111,209.0111,5320.0
2023-08-09 12:20:00,217.63,217.71,217.38,217.63,4347.0,209.0207,209.0975,208.7806,209.0207,4347.0
2023-08-09 12:30:00,217.61,217.92,217.57,217.65,4615.0,209.0015,209.2992,208.9631,209.0399,4615.0
2023-08-09 12:40:00,217.73,218.0,217.67,217.9,9512.0,209.1167,209.3761,209.0591,209.28,9512.0
2023-08-09 12:50:00,217.98,218.28,217.78,218.12,10263.0,209.3569,209.645,209.1648,209.4913,10263.0
2023-08-09 13:00:00,218.1,218.95,218.0,218.75,23218.0,209.4721,210.2885,209.3761,210.0964,23218.0
2023-08-09 13:10:00,218.84,218.96,218.7,218.87,5316.0,210.1828,210.2981,210.0484,210.2116,5316.0
2023-08-09 13:20:00,218.9,218.96,218.7,218.79,7980.0,210.2405,210.2981,210.0484,210.1348,7980.0
2023-08-09 13:30:00,218.81,218.82,218.52,218.6,4891.0,210.154,210.1636,209.8755,209.9523,4891.0
2023-08-09 13:40:00,218.56,218.73,218.43,218.43,10381.0,209.9139,210.0772,209.7891,209.7891,10381.0
2023-08-09 13:50:00,218.53,218.57,218.28,218.3,6233.0,209.8851,209.9235,209.645,209.6642,6233.0
2023-08-09 14:00:00,218.3,218.4,218.25,218.29,13741.0,209.6642,209.7602,209.6162,209.6546,13741.0
2023-08-09 14:10:00,218.32,218.5,218.26,218.47,12082.0,209.6834,209.8563,209.6258,209.8275,12082.0
2023-08-09 14:20:00,218.47,218.73,218.47,218.69,29269.0,209.8275,210.0772,209.8275,210.0388,29269.0
2023-08-09 14:30:00,218.69,219.13,218.68,218.97,50539.0,210.0388,210.4614,210.0292,210.3077,50539.0
2023-08-09 14:40:00,219.0,219.19,218.66,218.85,34039.0,210.3365,210.519,210.01,210.1924,34039.0
2023-08-09 14:50:00,218.9,219.25,218.85,219.11,42850.0,210.2405,210.5766,210.1924,210.4422,42850.0
2023-08-09 15:00:00,219.1,219.16,218.79,218.84,19570.0,210.4325,210.4902,210.1348,210.1828,19570.0
2023-08-09 15:10:00,218.75,218.8,218.61,218.7,28822.0,210.0964,210.1444,209.9619,210.0484,28822.0
2023-08-09 15:20:00,218.74,219.16,218.65,218.65,22679.0,210.0868,210.4902,210.0003,210.0003,22679.0
2023-08-09 15:30:00,218.64,219.36,218.62,218.98,88953.0,209.9907,210.6823,209.9715,210.3173,88953.0
2023-08-09 15:40:00,218.95,219.07,218.16,218.24,53333.0,210.2885,210.4037,209.5297,209.6066,53333.0
2023-08-09 15:50:00,218.18,218.64,217.94,218.0,203605.0,209.5489,209.9907,209.3184,209.3761,203605.0
2023-08-10 09:30:00,218.77,219.07,218.1,218.14,79181.0,210.1156,210.4037,209.4721,209.5105,79181.0
2023-08-10 09:40:00,218.2,219.43,218.01,219.03,18240.0,209.5682,210.7495,209.3857,210.3653,18240.0
2023-08-10 09:50:00,219.18,219.43,218.64,219.31,14755.0,210.5094,210.7495,209.9907,210.6342,14755.0
2023-08-10 10:00:00,219.31,219.5,219.05,219.31,8030.0,210.6342,210.8167,210.3845,210.6342,8030.0
2023-08-10 10:10:00,219.33,219.51,219.21,219.35,7667.0,210.6534,210.8263,210.5382,210.6727,7667.0
2023-08-10 10:20:00,219.37,219.39,218.98,219.17,8366.0,210.6919,210.7111,210.3173,210.4998,8366.0
2023-08-10 10:30:00,219.14,219.33,218.83,219.01,36319.0,210.471,210.6534,210.1732,210.3461,36319.0
2023-08-10 10:40:00,218.95,219.06,218.32,218.5,7197.0,210.2885,210.3941,209.6834,209.8563,7197.0
2023-08-10 10:50:00,218.48,218.83,218.11,218.76,13193.0,209.8371,210.1732,209.4817,210.106,13193.0
2023-08-10 11:00:00,218.66,218.77,218.16,218.16,11686.0,210.01,210.1156,209.5297,209.5297,11686.0
2023-08-10 11:10:00,218.17,218.25,218.03,218.12,6201.0,209.5393,209.6162,209.4049,209.4913,6201.0
2023-08-10 11:20:00,218.12,218.53,218.01,218.43,7387.0,209.4913,209.8851,209.3857,209.7891,7387.0
2023-08-10 11:30:00,218.42,218.62,218.31,218.44,9812.0,209.7794,209.9715,209.6738,209.7987,9812.0
2023-08-10 11:40:00,218.49,218.49,217.74,218.19,8912.0,209.8467,209.8467,209.1263,209.5585,8912.0
2023-08-10 11:50:00,218.2,218.2,217.76,218.11,7523.0,209.5682,209.5682,209.1456,209.4817,7523.0
2023-08-10 12:00:00,218.16,218.25,217.72,217.81,6675.0,209.5297,209.6162,209.1071,209.1936,6675.0
2023-08-10 12:10:00,217.85,217.88,217.43,217.44,3073.0,209.232,209.2608,208.8286,208.8382,3073.0
2023-08-10 12:20:00,217.48,217.53,217.1,217.29,6727.0,208.8766,208.9247,208.5117,208.6942,6727.0
2023-08-10 12:30:00,217.27,217.41,217.22,217.41,3579.0,208.6749,208.8094,208.6269,208.8094,3579.0
2023-08-10 12:40:00,217.49,217.78,217.47,217.58,2120.0,208.8862,209.1648,208.867,208.9727,2120.0
2023-08-10 12:50:00,217.51,217.58,217.0,217.08,10484.0,208.9054,208.9727,208.4156,208.4925,10484.0
2023-08-10 13:00:00,217.16,217.41,217.07,217.35,3143.0,208.5693,208.8094,208.4829,208.7518,3143.0
2023-08-10 13:10:00,217.34,217.43,217.23,217.39,8444.0,208.7422,208.8286,208.6365,208.7902,8444.0
2023-08-10 13:20:00,217.49,217.76,217.4,217.53,8955.0,208.8862,209.1456,208.7998,208.9247,8955.0
2023-08-10 13:30:00,217.48,217.54,217.27,217.46,10423.0,208.8766,208.9343,208.6749,208.8574,10423.0
2023-08-10 13:40:00,217.5,217.65,217.31,217.65,6738.0,208.8958,209.0399,208.7134,209.0399,6738.0
2023-08-10 13:50:00,217.66,217.87,217.57,217.63,13065.0,209.0495,209.2512,208.9631,209.0207,13065.0
2023-08-10 14:00:00,217.62,218.08,217.61,217.86,20290.0,209.0111,209.4529,209.0015,209.2416,20290.0
2023-08-10 14:10:00,217.92,218.08,217.78,217.86,11441.0,209.2992,209.4529,209.1648,209.2416,11441.0
2023-08-10 14:20:00,217.83,217.96,217.81,217.86,6917.0,209.2128,209.3376,209.1936,209.2416,6917.0
2023-08-10 14:30:00,217.85,217.9,217.53,217.82,15163.0,209.232,209.28,208.9247,209.2032,15163.0
2023-08-10 14:40:00,217.68,218.05,217.57,217.92,13139.0,209.0687,209.4241,208.9631,209.2992,13139.0
2023-08-10 14:50:00,217.99,218.35,217.87,218.31,25305.0,209.3665,209.7122,209.2512,209.6738,25305.0
2023-08-10 15:00:00,218.18,218.18,217.69,217.98,15262.0,209.5489,209.5489,209.0783,209.3569,15262.0
2023-08-10 15:10:00,218.01,218.01,217.7,217.84,10166.0,209.3857,209.3857,209.0879,209.2224,10166.0
2023-08-10 15:20:00,217.91,217.95,217.47,217.6,14472.0,209.2896,209.328,208.867,208.9919,14472.0
2023-08-10 15:30:00,217.48,217.54,217.19,217.19,23306.0,208.8766,208.9343,208.5981,208.5981,23306.0
2023-08-10 15:40:00,217.17,217.77,216.91,217.71,45856.0,208.5789,209.1552,208.3292,209.0975,45856.0
2023-08-10 15:50:00,217.59,217.85,217.46,217.48,69285.0,208.9823,209.232,208.8574,208.8766,69285.0
2023-08-11 09:30:00,216.57,216.97,216.21,216.59,7964.0,208.0026,208.3868,207.6569,208.0218,7964.0
2023-08-11 09:40:00,216.42,216.42,215.9,216.02,11266.0,207.8586,207.8586,207.3591,207.4744,11266.0
2023-08-11 09:50:00,216.13,216.2,215.61,215.73,6303.0,207.58,207.6473,207.0806,207.1959,6303.0
2023-08-11 10:00:00,215.83,216.62,215.83,216.45,44534.0,207.2919,208.0507,207.2919,207.8874,44534.0
2023-08-11 10:10:00,216.33,216.46,215.79,216.1,11893.0,207.7721,207.897,207.2535,207.5512,11893.0
2023-08-11 10:20:00,216.22,216.27,215.9,215.91,8509.0,207.6665,207.7145,207.3591,207.3687,8509.0
2023-08-11 10:30:00,215.95,216.18,215.6,216.05,23890.0,207.4072,207.6281,207.071,207.5032,23890.0
2023-08-11 10:40:00,216.14,216.19,215.55,215.86,16542.0,207.5896,207.6377,207.023,207.3207,16542.0
2023-08-11 10:50:00,215.79,215.96,215.38,215.62,12366.0,207.2535,207.4168,206.8597,207.0902,12366.0
2023-08-11 11:00:00,215.56,215.77,215.3,215.65,10251.0,207.0326,207.2343,206.7829,207.119,10251.0
2023-08-11 11:10:00,215.64,215.64,214.8,214.83,14484.0,207.1094,207.1094,206.3027,206.3315,14484.0
2023-08-11 11:20:00,214.86,215.1,214.84,214.96,14036.0,206.3603,206.5908,206.3411,206.4563,14036.0
2023-08-11 11:30:00,214.98,215.56,214.91,215.46,21966.0,206.4755,207.0326,206.4083,206.9365,21966.0
2023-08-11 11:40:00,215.53,215.73,215.38,215.38,11930.0,207.0038,207.1959,206.8597,206.8597,11930.0
2023-08-11 11:50:00,215.37,215.75,215.2,215.69,7319.0,206.8501,207.2151,206.6868,207.1574,7319.0
2023-08-11 12:00:00,215.79,215.8,215.3,215.44,10834.0,207.2535,207.2631,206.7829,206.9173,10834.0
2023-08-11 12:10:00,215.31,215.65,215.01,215.41,13486.0,206.7925,207.119,206.5043,206.8885,13486.0
2023-08-11 12:20:00,215.39,215.66,215.03,215.11,13214.0,206.8693,207.1286,206.5236,206.6004,13214.0
2023-08-11 12:30:00,215.08,215.27,214.93,215.01,6504.0,206.5716,206.7541,206.4275,206.5043,6504.0
2023-08-11 12:40:00,215.01,215.2,214.92,215.2,6921.0,206.5043,206.6868,206.4179,206.6868,6921.0
2023-08-11 12:50:00,215.24,215.31,215.08,215.21,6703.0,206.7252,206.7925,206.5716,206.6964,6703.0
2023-08-11 13:00:00,215.21,215.39,215.06,215.2,5754.0,206.6964,206.8693,206.5524,206.6868,5754.0
2023-08-11 13:10:00,215.2,215.3,215.16,215.26,7533.0,206.6868,206.7829,206.6484,206.7445,7533.0
2023-08-11 13:20:00,215.26,216.0,215.25,215.72,18453.0,206.7445,207.4552,206.7349,207.1863,18453.0
2023-08-11 13:30:00,215.72,215.74,214.95,215.04,24564.0,207.1863,207.2055,206.4467,206.5332,24564.0
2023-08-11 13:40:00,215.13,215.32,214.87,215.05,13550.0,206.6196,206.8021,206.3699,206.5428,13550.0
2023-08-11 13:50:00,214.94,215.1,214.84,214.95,8965.0,206.4371,206.5908,206.3411,206.4467,8965.0
2023-08-11 14:00:00,214.98,214.98,214.7,214.76,12896.0,206.4755,206.4755,206.2066,206.2642,12896.0
2023-08-11 14:10:00,214.71,214.96,214.7,214.96,11639.0,206.2162,206.4563,206.2066,206.4563,11639.0
2023-08-11 14:20:00,214.99,215.25,214.86,215.03,10436.0,206.4851,206.7349,206.3603,206.5236,10436.0
2023-08-11 14:30:00,215.03,215.57,215.03,215.55,12515.0,206.5236,207.0422,206.5236,207.023,12515.0
2023-08-11 14:40:00,215.49,215.66,215.45,215.56,17639.0,206.9654,207.1286,206.9269,207.0326,17639.0
2023-08-11 14:50:00,215.47,215.83,215.45,215.79,13489.0,206.9461,207.2919,206.9269,207.2535,13489.0
2023-08-11 15:00:00,215.78,215.97,215.74,215.82,24296.0,207.2439,207.4264,207.2055,207.2823,24296.0
2023-08-11 15:10:00,215.76,216.12,215.71,216.06,21390.0,207.2247,207.5704,207.1767,207.5128,21390.0
2023-08-11 15:20:00,216.06,216.76,216.02,216.66,18085.0,207.5128,208.1851,207.4744,208.0891,18085.0
2023-08-11 15:30:00,216.65,216.79,216.33,216.38,22198.0,208.0795,208.2139,207.7721,207.8201,22198.0
2023-08-11 15:40:00,216.33,216.57,216.18,216.43,24482.0,207.7721,208.0026,207.6281,207.8682,24482.0
2023-08-11 15:50:00,216.42,216.43,215.75,215.96,70980.0,207.8586,207.8682,207.2151,207.4168,70980.0
2023-08-14 09:30:00,214.7,215.74,214.7,214.93,10280.0,206.2066,207.2055,206.2066,206.4275,10280.0
2023-08-14 09:40:00,215.0,215.0,213.41,213.63,10312.0,206.4947,206.4947,204.9676,205.1789,10312.0
2023-08-14 09:50:00,213.78,214.33,213.78,214.22,5411.0,205.323,205.8512,205.323,205.7456,5411.0
2023-08-14 10:00:00,214.2,214.28,213.88,214.19,5889.0,205.7264,205.8032,205.419,205.7168,5889.0
2023-08-14 10:10:00,214.17,214.17,213.23,213.31,8396.0,205.6976,205.6976,204.7948,204.8716,8396.0
2023-08-14 10:20:00,213.31,213.61,213.08,213.5,8116.0,204.8716,205.1597,204.6507,205.0541,8116.0
2023-08-14 10:30:00,213.5,213.77,213.27,213.61,10044.0,205.0541,205.3134,204.8332,205.1597,10044.0
2023-08-14 10:40:00,213.56,213.86,213.55,213.63,5227.0,205.1117,205.3998,205.1021,205.1789,5227.0
2023-08-14 10:50:00,213.66,214.19,213.66,214.14,8085.0,205.2078,205.7168,205.2078,205.6688,8085.0
2023-08-14 11:00:00,214.27,214.47,214.03,214.03,7287.0,205.7936,205.9857,205.5631,205.5631,7287.0
2023-08-14 11:10:00,214.04,214.5,213.91,214.25,13087.0,205.5727,206.0145,205.4479,205.7744,13087.0
2023-08-14 11:20:00,214.23,214.37,213.84,214.06,5948.0,205.7552,205.8897,205.3806,205.5919,5948.0
2023-08-14 11:30:00,214.06,214.48,214.02,214.48,4467.0,205.5919,205.9953,205.5535,205.9953,4467.0
2023-08-14 11:40:00,214.47,214.64,214.29,214.48,4637.0,205.9857,206.149,205.8128,205.9953,4637.0
2023-08-14 11:50:00,214.57,214.6,214.32,214.32,2757.0,206.0818,206.1106,205.8416,205.8416,2757.0
2023-08-14 12:00:00,214.26,214.44,214.15,214.34,18782.0,205.784,205.9569,205.6784,205.8609,18782.0
2023-08-14 12:10:00,214.36,214.45,213.97,213.97,4302.0,205.8801,205.9665,205.5055,205.5055,4302.0
2023-08-14 12:20:00,213.91,214.07,213.71,213.92,4552.0,205.4479,205.6015,205.2558,205.4575,4552.0
2023-08-14 12:30:00,213.83,214.02,213.83,213.91,4667.0,205.371,205.5535,205.371,205.4479,4667.0
2023-08-14 12:40:00,213.87,214.17,213.87,214.08,3773.0,205.4094,205.6976,205.4094,205.6111,3773.0
2023-08-14 12:50:00,214.09,214.1,213.8,213.84,2717.0,205.6207,205.6303,205.3422,205.3806,2717.0
2023-08-14 13:00:00,213.86,214.26,213.86,214.25,10078.0,205.3998,205.784,205.3998,205.7744,10078.0
2023-08-14 13:10:00,214.23,214.25,214.04,214.25,2881.0,205.7552,205.7744,205.5727,205.7744,2881.0
2023-08-14 13:20:00,214.29,214.37,214.08,214.37,9293.0,205.8128,205.8897,205.6111,205.8897,9293.0
2023-08-14 13:30:00,214.4,214.51,214.21,214.25,5271.0,205.9185,206.0241,205.736,205.7744,5271.0
2023-08-14 13:40:00,214.33,214.45,214.1,214.11,10910.0,205.8512,205.9665,205.6303,205.6399,10910.0
2023-08-14 13:50:00,214.2,214.97,214.15,214.87,12525.0,205.7264,206.4659,205.6784,206.3699,12525.0
2023-08-14 14:00:00,214.97,214.97,214.56,214.66,6069.0,206.4659,206.4659,206.0721,206.1682,6069.0
2023-08-14 14:10:00,214.65,214.85,214.58,214.71,4055.0,206.1586,206.3507,206.0914,206.2162,4055.0
2023-08-14 14:20:00,214.8,215.08,214.74,214.92,6037.0,206.3027,206.5716,206.245,206.4179,6037.0
2023-08-14 14:30:00,214.95,214.95,214.76,214.78,6892.0,206.4467,206.4467,206.2642,206.2834,6892.0
2023-08-14 14:40:00,214.77,214.94,214.67,214.93,6067.0,206.2738,206.4371,206.1778,206.4275,6067.0
2023-08-14 14:50:00,214.93,215.24,214.9,215.17,7059.0,206.4275,206.7252,206.3987,206.658,7059.0
2023-08-14 15:00:00,215.14,215.24,215.0,215.13,9507.0,206.6292,206.7252,206.4947,206.6196,9507.0
2023-08-14 15:10:00,215.09,215.15,215.01,215.05,9728.0,206.5812,206.6388,206.5043,206.5428,9728.0
2023-08-14 15:20:00,215.11,215.22,215.03,215.03,7768.0,206.6004,206.706,206.5236,206.5236,7768.0
2023-08-14 15:30:00,215.08,215.08,214.83,214.95,9919.0,206.5716,206.5716,206.3315,206.4467,9919.0
2023-08-14 15:40:00,214.91,215.3,214.89,215.3,14086.0,206.4083,206.7829,206.3891,206.7829,14086.0
2023-08-14 15:50:00,215.5,215.55,215.1,215.45,46961.0,206.975,207.023,206.5908,206.9269,46961.0
2023-08-15 09:30:00,214.64,214.64,213.62,213.9,10203.0,206.149,206.149,205.1693,205.4383,10203.0
2023-08-15 09:40:00,214.12,214.12,213.04,213.4,8472.0,205.6496,205.6496,204.6123,204.958,8472.0
2023-08-15 09:50:00,213.37,213.4,212.73,212.89,14692.0,204.9292,204.958,204.3145,204.4682,14692.0
2023-08-15 10:00:00,212.86,213.14,212.62,212.65,14368.0,204.4394,204.7083,204.2089,204.2377,14368.0
2023-08-15 10:10:00,212.6,212.85,212.5,212.61,9557.0,204.1897,204.4298,204.0936,204.1993,9557.0
2023-08-15 10:20:00,212.53,212.83,212.39,212.55,7480.0,204.1225,204.4106,203.988,204.1417,7480.0
2023-08-15 10:30:00,212.68,212.8,212.31,212.36,6135.0,204.2665,204.3818,203.9112,203.9592,6135.0
2023-08-15 10:40:00,212.35,212.89,212.33,212.54,7232.0,203.9496,204.4682,203.9304,204.1321,7232.0
2023-08-15 10:50:00,212.53,212.54,212.3,212.42,9247.0,204.1225,204.1321,203.9016,204.0168,9247.0
2023-08-15 11:00:00,212.32,212.41,212.02,212.04,5788.0,203.9208,204.0072,203.6326,203.6518,5788.0
2023-08-15 11:10:00,212.03,212.24,212.01,212.06,3868.0,203.6422,203.8439,203.623,203.671,3868.0
2023-08-15 11:20:00,212.04,212.04,211.45,211.75,5186.0,203.6518,203.6518,203.0852,203.3733,5186.0
2023-08-15 11:30:00,211.72,211.97,211.52,211.97,5297.0,203.3445,203.5846,203.1524,203.5846,5297.0
2023-08-15 11:40:00,211.91,212.07,211.5,212.07,6912.0,203.527,203.6806,203.1332,203.6806,6912.0
2023-08-15 11:50:00,212.17,212.18,211.68,211.68,6434.0,203.7767,203.7863,203.3061,203.3061,6434.0
2023-08-15 12:00:00,211.69,211.7,211.39,211.5,3346.0,203.3157,203.3253,203.0276,203.1332,3346.0
2023-08-15 12:10:00,211.42,211.43,211.21,211.22,6721.0,203.0564,203.066,202.8547,202.8643,6721.0
2023-08-15 12:20:00,211.19,211.37,211.02,211.02,8105.0,202.8355,203.0083,202.6722,202.6722,8105.0
2023-08-15 12:30:00,211.13,211.17,209.29,209.38,51302.0,202.7778,202.8163,201.0106,201.0971,51302.0
2023-08-15 12:40:00,209.36,209.98,208.66,209.48,69552.0,201.0779,201.6733,200.4055,201.1931,69552.0
2023-08-15 12:50:00,209.51,209.57,208.79,209.35,35478.0,201.2219,201.2795,200.5304,201.0683,35478.0
2023-08-15 13:00:00,209.37,209.45,208.89,208.96,10836.0,201.0875,201.1643,200.6264,200.6937,10836.0
2023-08-15 13:10:00,208.97,209.57,208.77,208.77,20491.0,200.7033,201.2795,200.5112,200.5112,20491.0
2023-08-15 13:20:00,208.77,209.38,208.74,209.15,13006.0,200.5112,201.0971,200.4824,200.8762,13006.0
2023-08-15 13:30:00,209.09,209.09,208.9,208.96,12501.0,200.8185,200.8185,200.6361,200.6937,12501.0
2023-08-15 13:40:00,209.0,209.01,208.57,208.61,23308.0,200.7321,200.7417,200.3191,200.3575,23308.0
2023-08-15 13:50:00,208.69,209.17,208.51,209.11,15993.0,200.4344,200.8954,200.2615,200.8377,15993.0
2023-08-15 14:00:00,209.11,209.19,208.9,208.93,11471.0,200.8377,200.9146,200.6361,200.6649,11471.0
2023-08-15 14:10:00,208.87,209.2,208.7,209.2,22915.0,200.6072,200.9242,200.444,200.9242,22915.0
2023-08-15 14:20:00,209.11,209.16,208.97,209.03,27378.0,200.8377,200.8858,200.7033,200.7609,27378.0
2023-08-15 14:30:00,209.09,209.63,209.09,209.63,22113.0,200.8185,201.3372,200.8185,201.3372,22113.0
2023-08-15 14:40:00,209.63,209.65,209.34,209.5,13976.0,201.3372,201.3564,201.0586,201.2123,13976.0
2023-08-15 14:50:00,209.47,209.74,209.29,209.49,25558.0,201.1835,201.4428,201.0106,201.2027,25558.0
2023-08-15 15:00:00,209.5,209.6,209.45,209.52,16465.0,201.2123,201.3084,201.1643,201.2315,16465.0
2023-08-15 15:10:00,209.51,209.66,209.36,209.62,20401.0,201.2219,201.366,201.0779,201.3276,20401.0
2023-08-15 15:20:00,209.52,209.59,208.78,208.78,29972.0,201.2315,201.2988,200.5208,200.5208,29972.0
2023-08-15 15:30:00,208.73,209.15,208.68,208.92,39853.0,200.4728,200.8762,200.4248,200.6553,39853.0
2023-08-15 15:40:00,208.92,208.92,208.49,208.67,37871.0,200.6553,200.6553,200.2423,200.4152,37871.0
2023-08-15 15:50:00,208.65,209.06,208.58,208.78,138489.0,200.3959,200.7897,200.3287,200.5208,138489.0
2023-08-16 09:30:00,208.56,210.38,208.56,209.68,15926.0,200.3095,202.0575,200.3095,201.3852,15926.0
2023-08-16 09:40:00,210.13,210.35,209.64,210.02,16061.0,201.8174,202.0287,201.3468,201.7117,16061.0
2023-08-16 09:50:00,209.89,210.13,209.37,209.53,10558.0,201.5869,201.8174,201.0875,201.2411,10558.0
2023-08-16 10:00:00,209.28,209.61,209.0,209.16,12673.0,201.001,201.318,200.7321,200.8858,12673.0
2023-08-16 10:10:00,209.15,209.15,208.02,208.38,13802.0,200.8762,200.8762,199.7909,200.1366,13802.0
2023-08-16 10:20:00,208.28,208.53,208.18,208.27,8189.0,200.0406,200.2807,199.9445,200.031,8189.0
2023-08-16 10:30:00,208.3,208.44,208.03,208.22,8204.0,200.0598,200.1943,199.8005,199.983,8204.0
2023-08-16 10:40:00,208.25,208.45,207.88,208.04,7497.0,200.0118,200.2039,199.6564,199.8101,7497.0
2023-08-16 10:50:00,207.98,208.88,207.97,208.86,6849.0,199.7524,200.6168,199.7428,200.5976,6849.0
2023-08-16 11:00:00,208.93,209.13,208.75,209.0,7356.0,200.6649,200.857,200.492,200.7321,7356.0
2023-08-16 11:10:00,209.03,209.08,208.55,208.57,8242.0,200.7609,200.8089,200.2999,200.3191,8242.0
2023-08-16 11:20:00,208.58,208.61,208.15,208.45,8812.0,200.3287,200.3575,199.9157,200.2039,8812.0
2023-08-16 11:30:00,208.54,208.71,208.37,208.4,14240.0,200.2903,200.4536,200.127,200.1558,14240.0
2023-08-16 11:40:00,208.38,208.4,208.05,208.26,10446.0,200.1366,200.1558,199.8197,200.0214,10446.0
2023-08-16 11:50:00,208.22,208.42,208.15,208.34,16272.0,199.983,200.175,199.9157,200.0982,16272.0
2023-08-16 12:00:00,208.34,208.73,208.29,208.65,14849.0,200.0982,200.4728,200.0502,200.3959,14849.0
2023-08-16 12:10:00,208.7,208.82,208.64,208.73,9681.0,200.444,200.5592,200.3863,200.4728,9681.0
2023-08-16 12:20:00,208.77,208.82,208.62,208.64,8569.0,200.5112,200.5592,200.3671,200.3863,8569.0
2023-08-16 12:30:00,208.61,208.74,208.48,208.64,3687.0,200.3575,200.4824,200.2327,200.3863,3687.0
2023-08-16 12:40:00,208.66,208.78,208.5,208.53,4159.0,200.4055,200.5208,200.2519,200.2807,4159.0
2023-08-16 12:50:00,208.53,208.69,208.44,208.63,5403.0,200.2807,200.4344,200.1943,200.3767,5403.0
2023-08-16 13:00:00,208.64,208.83,208.58,208.64,13661.0,200.3863,200.5688,200.3287,200.3863,13661.0
2023-08-16 13:10:00,208.64,208.72,208.24,208.31,6535.0,200.3863,200.4632,200.0022,200.0694,6535.0
2023-08-16 13:20:00,208.24,208.42,208.16,208.23,6555.0,200.0022,200.175,199.9253,199.9926,6555.0
2023-08-16 13:30:00,208.23,208.43,208.12,208.42,7405.0,199.9926,200.1846,199.8869,200.175,7405.0
2023-08-16 13:40:00,208.47,208.93,208.41,208.87,11601.0,200.2231,200.6649,200.1654,200.6072,11601.0
2023-08-16 13:50:00,208.89,208.96,208.77,208.88,13827.0,200.6264,200.6937,200.5112,200.6168,13827.0
2023-08-16 14:00:00,208.8,208.86,208.55,208.73,5997.0,200.54,200.5976,200.2999,200.4728,5997.0
2023-08-16 14:10:00,208.71,209.07,208.56,208.98,18930.0,200.4536,200.7993,200.3095,200.7129,18930.0
2023-08-16 14:20:00,209.03,209.23,209.01,209.11,7723.0,200.7609,200.953,200.7417,200.8377,7723.0
2023-08-16 14:30:00,209.2,209.33,208.98,209.17,16844.0,200.9242,201.049,200.7129,200.8954,16844.0
2023-08-16 14:40:00,209.1,209.2,208.67,208.76,20143.0,200.8281,200.9242,200.4152,200.5016,20143.0
2023-08-16 14:50:00,208.75,208.75,208.15,208.31,7484.0,200.492,200.492,199.9157,200.0694,7484.0
2023-08-16 15:00:00,208.3,208.35,207.94,207.94,11632.0,200.0598,200.1078,199.714,199.714,11632.0
2023-08-16 15:10:00,208.0,208.01,207.17,207.18,15061.0,199.7717,199.7813,198.9745,198.9841,15061.0
2023-08-16 15:20:00,207.19,207.44,207.0,207.36,16330.0,198.9937,199.2338,198.8112,199.157,16330.0
2023-08-16 15:30:00,207.32,207.8,207.3,207.48,17009.0,199.1186,199.5796,199.0993,199.2722,17009.0
2023-08-16 15:40:00,207.5,207.77,207.32,207.69,24477.0,199.2914,199.5508,199.1186,199.4739,24477.0
2023-08-16 15:50:00,207.69,207.87,207.25,207.64,115325.0,199.4739,199.6468,199.0513,199.4259,115325.0
2023-08-17 09:30:00,207.91,208.94,207.88,208.66,17878.0,199.6852,200.6745,199.6564,200.4055,17878.0
2023-08-17 09:40:00,209.02,209.65,209.02,209.25,5642.0,200.7513,201.3564,200.7513,200.9722,5642.0
2023-08-17 09:50:00,209.13,209.55,209.02,209.23,6195.0,200.857,201.2603,200.7513,200.953,6195.0
2023-08-17 10:00:00,209.0,210.31,208.99,210.25,9419.0,200.7321,201.9903,200.7225,201.9326,9419.0
2023-08-17 10:10:00,210.25,210.62,210.11,210.44,14853.0,201.9326,202.288,201.7982,202.1151,14853.0
2023-08-17 10:20:00,210.44,210.99,210.4,210.67,36511.0,202.1151,202.6434,202.0767,202.336,36511.0
2023-08-17 10:30:00,210.58,210.66,209.56,209.79,23812.0,202.2496,202.3264,201.2699,201.4908,23812.0
2023-08-17 10:40:00,209.81,210.42,209.74,209.99,11931.0,201.5101,202.0959,201.4428,201.6829,11931.0
2023-08-17 10:50:00,210.01,210.58,209.98,210.2,5370.0,201.7021,202.2496,201.6733,201.8846,5370.0
2023-08-17 11:00:00,210.22,210.23,209.77,210.07,7139.0,201.9038,201.9134,201.4716,201.7598,7139.0
2023-08-17 11:10:00,210.15,210.28,210.03,210.27,6109.0,201.8366,201.9615,201.7214,201.9519,6109.0
2023-08-17 11:20:00,210.22,210.51,210.1,210.15,10128.0,201.9038,202.1824,201.7886,201.8366,10128.0
2023-08-17 11:30:00,210.06,210.12,209.69,209.79,4902.0,201.7502,201.8078,201.3948,201.4908,4902.0
2023-08-17 11:40:00,209.83,209.91,209.41,209.41,7263.0,201.5293,201.6061,201.1259,201.1259,7263.0
2023-08-17 11:50:00,209.41,209.92,209.39,209.77,3498.0,201.1259,201.6157,201.1067,201.4716,3498.0
2023-08-17 12:00:00,209.77,209.88,209.61,209.72,3764.0,201.4716,201.5773,201.318,201.4236,3764.0
2023-08-17 12:10:00,209.66,209.97,209.66,209.89,6282.0,201.366,201.6637,201.366,201.5869,6282.0
2023-08-17 12:20:00,209.89,210.36,209.83,210.2,6028.0,201.5869,202.0383,201.5293,201.8846,6028.0
2023-08-17 12:30:00,210.29,210.29,209.89,210.02,10291.0,201.9711,201.9711,201.5869,201.7117,10291.0
2023-08-17 12:40:00,209.94,210.08,209.71,209.72,4191.0,201.6349,201.7694,201.414,201.4236,4191.0
2023-08-17 12:50:00,209.68,209.89,209.64,209.64,1871.0,201.3852,201.5869,201.3468,201.3468,1871.0
2023-08-17 13:00:00,209.59,209.6,209.28,209.28,3750.0,201.2988,201.3084,201.001,201.001,3750.0
2023-08-17 13:10:00,209.22,209.44,209.07,209.21,5426.0,200.9434,201.1547,200.7993,200.9338,5426.0
2023-08-17 13:20:00,209.17,209.25,208.88,209.0,2797.0,200.8954,200.9722,200.6168,200.7321,2797.0
2023-08-17 13:30:00,209.11,209.28,208.97,209.17,2572.0,200.8377,201.001,200.7033,200.8954,2572.0
2023-08-17 13:40:00,209.17,209.58,209.17,209.46,12871.0,200.8954,201.2892,200.8954,201.1739,12871.0
2023-08-17 13:50:00,209.43,209.58,209.38,209.38,7453.0,201.1451,201.2892,201.0971,201.0971,7453.0
2023-08-17 14:00:00,209.39,209.51,208.96,208.96,4864.0,201.1067,201.2219,200.6937,200.6937,4864.0
2023-08-17 14:10:00,209.04,209.18,208.89,209.18,9402.0,200.7705,200.905,200.6264,200.905,9402.0
2023-08-17 14:20:00,209.18,209.31,208.99,209.01,17230.0,200.905,201.0298,200.7225,200.7417,17230.0
2023-08-17 14:30:00,209.07,209.48,208.92,209.32,14144.0,200.7993,201.1931,200.6553,201.0394,14144.0
2023-08-17 14:40:00,209.34,209.36,209.07,209.2,19694.0,201.0586,201.0779,200.7993,200.9242,19694.0
2023-08-17 14:50:00,209.24,209.3,209.05,209.06,13935.0,200.9626,201.0202,200.7801,200.7897,13935.0
2023-08-17 15:00:00,209.01,209.08,208.63,208.63,7328.0,200.7417,200.8089,200.3767,200.3767,7328.0
2023-08-17 15:10:00,208.57,208.67,208.24,208.56,10850.0,200.3191,200.4152,200.0022,200.3095,10850.0
2023-08-17 15:20:00,208.49,208.95,208.49,208.95,12770.0,200.2423,200.6841,200.2423,200.6841,12770.0
2023-08-17 15:30:00,208.96,209.07,208.76,208.96,22277.0,200.6937,200.7993,200.5016,200.6937,22277.0
2023-08-17 15:40:00,209.02,209.08,208.43,208.48,23089.0,200.7513,200.8089,200.1846,200.2327,23089.0
2023-08-17 15:50:00,208.48,208.93,208.32,208.48,90290.0,200.2327,200.6649,200.079,200.2327,90290.0
2023-08-18 09:30:00,207.64,209.26,207.64,208.99,35688.0,199.4259,200.9818,199.4259,200.7225,35688.0
2023-08-18 09:40:00,209.06,209.39,208.86,209.39,10872.0,200.7897,201.1067,200.5976,201.1067,10872.0
2023-08-18 09:50:00,209.28,209.63,209.18,209.4,3763.0,201.001,201.3372,200.905,201.1163,3763.0
2023-08-18 10:00:00,209.37,210.35,209.27,210.35,13937.0,201.0875,202.0287,200.9914,202.0287,13937.0
2023-08-18 10:10:00,210.52,210.67,210.14,210.43,28828.0,202.192,202.336,201.827,202.1055,28828.0
2023-08-18 10:20:00,210.45,210.99,210.43,210.99,26201.0,202.1247,202.6434,202.1055,202.6434,26201.0
2023-08-18 10:30:00,211.06,211.4,210.79,211.19,34470.0,202.7106,203.0372,202.4513,202.8355,34470.0
2023-08-18 10:40:00,211.14,211.24,210.85,211.03,18233.0,202.7874,202.8835,202.5089,202.6818,18233.0
2023-08-18 10:50:00,211.07,211.07,210.43,210.67,20106.0,202.7202,202.7202,202.1055,202.336,20106.0
2023-08-18 11:00:00,210.65,210.67,210.22,210.63,15744.0,202.3168,202.336,201.9038,202.2976,15744.0
2023-08-18 11:10:00,210.63,211.1,210.54,211.1,9776.0,202.2976,202.749,202.2112,202.749,9776.0
2023-08-18 11:20:00,211.08,211.13,210.74,210.86,6094.0,202.7298,202.7778,202.4033,202.5185,6094.0
2023-08-18 11:30:00,210.9,210.95,210.41,210.41,5597.0,202.5569,202.605,202.0863,202.0863,5597.0
2023-08-18 11:40:00,210.19,210.45,210.19,210.24,8126.0,201.875,202.1247,201.875,201.923,8126.0
2023-08-18 11:50:00,210.26,210.53,210.25,210.27,6863.0,201.9423,202.2016,201.9326,201.9519,6863.0
2023-08-18 12:00:00,210.34,210.66,210.26,210.54,5043.0,202.0191,202.3264,201.9423,202.2112,5043.0
2023-08-18 12:10:00,210.56,210.67,210.3,210.4,5068.0,202.2304,202.336,201.9807,202.0767,5068.0
2023-08-18 12:20:00,210.44,211.1,210.4,211.05,10519.0,202.1151,202.749,202.0767,202.701,10519.0
2023-08-18 12:30:00,211.06,211.09,210.6,210.96,9021.0,202.7106,202.7394,202.2688,202.6146,9021.0
2023-08-18 12:40:00,210.97,211.38,210.93,211.25,10111.0,202.6242,203.0179,202.5857,202.8931,10111.0
2023-08-18 12:50:00,211.19,211.38,211.1,211.34,5416.0,202.8355,203.0179,202.749,202.9795,5416.0
2023-08-18 13:00:00,211.31,211.83,211.17,211.76,10035.0,202.9507,203.4501,202.8163,203.3829,10035.0
2023-08-18 13:10:00,211.75,212.09,211.62,212.03,17306.0,203.3733,203.6999,203.2485,203.6422,17306.0
2023-08-18 13:20:00,212.03,212.15,211.51,211.77,8800.0,203.6422,203.7575,203.1428,203.3925,8800.0
2023-08-18 13:30:00,211.8,211.95,211.6,211.71,5454.0,203.4213,203.5654,203.2292,203.3349,5454.0
2023-08-18 13:40:00,211.83,212.03,211.78,211.97,9745.0,203.4501,203.6422,203.4021,203.5846,9745.0
2023-08-18 13:50:00,212.04,212.06,211.88,212.04,8601.0,203.6518,203.671,203.4982,203.6518,8601.0
2023-08-18 14:00:00,212.03,212.31,212.02,212.18,15937.0,203.6422,203.9112,203.6326,203.7863,15937.0
2023-08-18 14:10:00,212.17,212.31,212.07,212.24,18944.0,203.7767,203.9112,203.6806,203.8439,18944.0
2023-08-18 14:20:00,212.19,212.4,212.19,212.31,20607.0,203.7959,203.9976,203.7959,203.9112,20607.0
2023-08-18 14:30:00,212.32,212.64,212.32,212.58,16206.0,203.9208,204.2281,203.9208,204.1705,16206.0
2023-08-18 14:40:00,212.58,212.76,212.37,212.43,16178.0,204.1705,204.3434,203.9688,204.0264,16178.0
2023-08-18 14:50:00,212.37,212.49,212.24,212.24,13184.0,203.9688,204.084,203.8439,203.8439,13184.0
2023-08-18 15:00:00,212.21,212.24,211.9,211.93,7209.0,203.8151,203.8439,203.5174,203.5462,7209.0
2023-08-18 15:10:00,211.94,212.2,211.82,212.16,17164.0,203.5558,203.8055,203.4405,203.7671,17164.0
2023-08-18 15:20:00,212.16,212.58,212.15,212.55,15785.0,203.7671,204.1705,203.7575,204.1417,15785.0
2023-08-18 15:30:00,212.54,212.64,212.27,212.27,16060.0,204.1321,204.2281,203.8727,203.8727,16060.0
2023-08-18 15:40:00,212.32,212.94,212.28,212.67,33528.0,203.9208,204.5162,203.8823,204.2569,33528.0
2023-08-18 15:50:00,212.68,212.8,211.89,212.12,124413.0,204.2665,204.3818,203.5078,203.7287,124413.0
2023-08-21 09:30:00,211.04,212.5,211.04,212.34,43125.0,202.6914,204.0936,202.6914,203.94,43125.0
2023-08-21 09:40:00,211.92,212.09,211.08,211.72,7465.0,203.5366,203.6999,202.7298,203.3445,7465.0
2023-08-21 09:50:00,211.51,212.31,211.23,212.15,12897.0,203.1428,203.9112,202.8739,203.7575,12897.0
2023-08-21 10:00:00,212.09,212.27,211.65,211.72,11821.0,203.6999,203.8727,203.2773,203.3445,11821.0
2023-08-21 10:10:00,211.64,211.87,211.43,211.46,29798.0,203.2677,203.4886,203.066,203.0948,29798.0
2023-08-21 10:20:00,211.46,211.82,211.44,211.61,7155.0,203.0948,203.4405,203.0756,203.2388,7155.0
2023-08-21 10:30:00,211.6,211.71,211.37,211.6,15632.0,203.2292,203.3349,203.0083,203.2292,15632.0
2023-08-21 10:40:00,211.52,211.76,211.42,211.55,17307.0,203.1524,203.3829,203.0564,203.1812,17307.0
2023-08-21 10:50:00,211.61,211.87,211.45,211.78,5920.0,203.2388,203.4886,203.0852,203.4021,5920.0
2023-08-21 11:00:00,211.52,211.78,211.43,211.64,5867.0,203.1524,203.4021,203.066,203.2677,5867.0
2023-08-21 11:10:00,211.64,211.77,211.34,211.6,6928.0,203.2677,203.3925,202.9795,203.2292,6928.0
2023-08-21 11:20:00,211.75,211.86,211.4,211.42,4580.0,203.3733,203.479,203.0372,203.0564,4580.0
2023-08-21 11:30:00,211.52,211.56,211.33,211.41,17106.0,203.1524,203.1908,202.9699,203.0468,17106.0
2023-08-21 11:40:00,211.37,211.42,210.65,210.96,29644.0,203.0083,203.0564,202.3168,202.6146,29644.0
2023-08-21 11:50:00,210.93,210.93,210.62,210.65,5329.0,202.5857,202.5857,202.288,202.3168,5329.0
2023-08-21 12:00:00,210.57,210.68,209.86,209.92,8941.0,202.24,202.3456,201.5581,201.6157,8941.0
2023-08-21 12:10:00,209.91,209.91,209.42,209.73,23575.0,201.6061,201.6061,201.1355,201.4332,23575.0
2023-08-21 12:20:00,209.74,209.9,209.69,209.83,20040.0,201.4428,201.5965,201.3948,201.5293,20040.0
2023-08-21 12:30:00,209.79,210.18,209.68,209.89,24684.0,201.4908,201.8654,201.3852,201.5869,24684.0
2023-08-21 12:40:00,209.8,209.93,209.67,209.9,20760.0,201.5004,201.6253,201.3756,201.5965,20760.0
2023-08-21 12:50:00,209.88,210.11,209.53,209.69,26060.0,201.5773,201.7982,201.2411,201.3948,26060.0
2023-08-21 13:00:00,209.68,209.83,209.67,209.67,10744.0,201.3852,201.5293,201.3756,201.3756,10744.0
2023-08-21 13:10:00,209.74,209.78,209.34,209.45,14628.0,201.4428,201.4812,201.0586,201.1643,14628.0
2023-08-21 13:20:00,209.41,210.07,209.24,210.0,18766.0,201.1259,201.7598,200.9626,201.6925,18766.0
2023-08-21 13:30:00,210.01,210.12,209.86,209.96,14048.0,201.7021,201.8078,201.5581,201.6541,14048.0
2023-08-21 13:40:00,209.91,210.21,209.89,210.21,6284.0,201.6061,201.8942,201.5869,201.8942,6284.0
2023-08-21 13:50:00,210.21,210.48,210.04,210.26,24471.0,201.8942,202.1535,201.731,201.9423,24471.0
2023-08-21 14:00:00,210.26,210.28,209.83,210.14,6749.0,201.9423,201.9615,201.5293,201.827,6749.0
2023-08-21 14:10:00,210.02,210.3,210.02,210.3,7698.0,201.7117,201.9807,201.7117,201.9807,7698.0
2023-08-21 14:20:00,210.26,210.31,209.9,210.04,8764.0,201.9423,201.9903,201.5965,201.731,8764.0
2023-08-21 14:30:00,210.04,210.31,209.97,210.31,19267.0,201.731,201.9903,201.6637,201.9903,19267.0
2023-08-21 14:40:00,210.3,210.53,210.22,210.3,6359.0,201.9807,202.2016,201.9038,201.9807,6359.0
2023-08-21 14:50:00,210.31,210.62,210.26,210.59,7659.0,201.9903,202.288,201.9423,202.2592,7659.0
2023-08-21 15:00:00,210.6,210.83,210.6,210.72,12690.0,202.2688,202.4897,202.2688,202.3841,12690.0
2023-08-21 15:10:00,210.63,210.73,210.4,210.51,15270.0,202.2976,202.3937,202.0767,202.1824,15270.0
2023-08-21 15:20:00,210.51,210.77,210.29,210.6,22594.0,202.1824,202.4321,201.9711,202.2688,22594.0
2023-08-21 15:30:00,210.65,210.68,210.5,210.57,15631.0,202.3168,202.3456,202.1728,202.24,15631.0
2023-08-21 15:40:00,210.53,210.96,210.53,210.78,19692.0,202.2016,202.6146,202.2016,202.4417,19692.0
2023-08-21 15:50:00,210.71,210.73,209.9,210.18,97365.0,202.3745,202.3937,201.5965,201.8654,97365.0
2023-08-22 09:30:00,210.66,211.46,210.42,211.46,9181.0,202.3264,203.0948,202.0959,203.0948,9181.0
2023-08-22 09:40:00,210.95,211.05,210.0,210.0,9995.0,202.605,202.701,201.6925,201.6925,9995.0
2023-08-22 09:50:00,209.81,210.09,209.59,210.09,5803.0,201.5101,201.779,201.2988,201.779,5803.0
2023-08-22 10:00:00,210.18,210.28,209.83,210.0,8683.0,201.8654,201.9615,201.5293,201.6925,8683.0
2023-08-22 10:10:00,210.04,210.54,210.0,210.45,12104.0,201.731,202.2112,201.6925,202.1247,12104.0
2023-08-22 10:20:00,210.45,210.74,210.44,210.67,9102.0,202.1247,202.4033,202.1151,202.336,9102.0
2023-08-22 10:30:00,210.62,210.67,210.3,210.36,11502.0,202.288,202.336,201.9807,202.0383,11502.0
2023-08-22 10:40:00,210.44,210.59,209.98,210.53,14053.0,202.1151,202.2592,201.6733,202.2016,14053.0
2023-08-22 10:50:00,210.38,210.55,210.2,210.54,11658.0,202.0575,202.2208,201.8846,202.2112,11658.0
2023-08-22 11:00:00,210.45,210.49,209.8,209.8,8866.0,202.1247,202.1632,201.5004,201.5004,8866.0
2023-08-22 11:10:00,209.89,210.48,209.84,210.36,11070.0,201.5869,202.1535,201.5389,202.0383,11070.0
2023-08-22 11:20:00,210.38,210.48,210.27,210.43,5464.0,202.0575,202.1535,201.9519,202.1055,5464.0
2023-08-22 11:30:00,210.46,210.57,209.83,209.84,9852.0,202.1343,202.24,201.5293,201.5389,9852.0
2023-08-22 11:40:00,209.85,210.05,209.5,209.54,6068.0,201.5485,201.7406,201.2123,201.2507,6068.0
2023-08-22 11:50:00,209.46,209.46,209.23,209.3,8893.0,201.1739,201.1739,200.953,201.0202,8893.0
2023-08-22 12:00:00,209.2,209.24,208.9,209.01,9969.0,200.9242,200.9626,200.6361,200.7417,9969.0
2023-08-22 12:10:00,209.01,209.01,208.78,208.96,5162.0,200.7417,200.7417,200.5208,200.6937,5162.0
2023-08-22 12:20:00,208.92,209.06,208.7,208.7,10476.0,200.6553,200.7897,200.444,200.444,10476.0
2023-08-22 12:30:00,208.79,208.88,208.63,208.88,12831.0,200.5304,200.6168,200.3767,200.6168,12831.0
2023-08-22 12:40:00,208.87,209.18,208.75,208.76,5593.0,200.6072,200.905,200.492,200.5016,5593.0
2023-08-22 12:50:00,208.67,208.76,208.35,208.47,6733.0,200.4152,200.5016,200.1078,200.2231,6733.0
2023-08-22 13:00:00,208.35,208.37,208.01,208.13,15014.0,200.1078,200.127,199.7813,199.8965,15014.0
2023-08-22 13:10:00,208.03,208.04,207.75,207.8,13036.0,199.8005,199.8101,199.5315,199.5796,13036.0
2023-08-22 13:20:00,207.82,207.99,207.67,207.73,15443.0,199.5988,199.7621,199.4547,199.5123,15443.0
2023-08-22 13:30:00,207.75,208.39,207.66,208.29,9483.0,199.5315,200.1462,199.4451,200.0502,9483.0
2023-08-22 13:40:00,208.33,208.41,208.2,208.29,3814.0,200.0886,200.1654,199.9637,200.0502,3814.0
2023-08-22 13:50:00,208.25,208.46,208.15,208.39,5156.0,200.0118,200.2135,199.9157,200.1462,5156.0
2023-08-22 14:00:00,208.35,208.69,208.33,208.65,3685.0,200.1078,200.4344,200.0886,200.3959,3685.0
2023-08-22 14:10:00,208.64,208.64,208.09,208.17,6436.0,200.3863,200.3863,199.8581,199.9349,6436.0
2023-08-22 14:20:00,208.09,208.28,208.03,208.28,11373.0,199.8581,200.0406,199.8005,200.0406,11373.0
2023-08-22 14:30:00,208.29,208.51,208.29,208.43,8843.0,200.0502,200.2615,200.0502,200.1846,8843.0
2023-08-22 14:40:00,208.43,208.47,208.12,208.31,7868.0,200.1846,200.2231,199.8869,200.0694,7868.0
2023-08-22 14:50:00,208.31,208.31,208.09,208.21,7927.0,200.0694,200.0694,199.8581,199.9733,7927.0
2023-08-22 15:00:00,208.23,208.72,208.22,208.66,12219.0,199.9926,200.4632,199.983,200.4055,12219.0
2023-08-22 15:10:00,208.71,208.84,208.7,208.75,16606.0,200.4536,200.5784,200.444,200.492,16606.0
2023-08-22 15:20:00,208.74,209.12,208.74,208.93,18600.0,200.4824,200.8473,200.4824,200.6649,18600.0
2023-08-22 15:30:00,208.92,209.07,208.51,208.61,23298.0,200.6553,200.7993,200.2615,200.3575,23298.0
2023-08-22 15:40:00,208.57,209.04,208.57,208.92,21024.0,200.3191,200.7705,200.3191,200.6553,21024.0
2023-08-22 15:50:00,208.92,208.98,208.64,208.74,77197.0,200.6553,200.7129,200.3863,200.4824,77197.0
2023-08-23 09:30:00,208.72,210.3,208.72,209.97,16180.0,200.4632,201.9807,200.4632,201.6637,16180.0
2023-08-23 09:40:00,209.81,210.12,209.71,209.97,15602.0,201.5101,201.8078,201.414,201.6637,15602.0
2023-08-23 09:50:00,210.03,210.08,209.37,209.73,33596.0,201.7214,201.7694,201.0875,201.4332,33596.0
2023-08-23 10:00:00,209.74,209.89,209.49,209.79,11673.0,201.4428,201.5869,201.2027,201.4908,11673.0
2023-08-23 10:10:00,209.81,209.81,209.05,209.06,7917.0,201.5101,201.5101,200.7801,200.7897,7917.0
2023-08-23 10:20:00,209.03,209.48,208.94,209.05,7343.0,200.7609,201.1931,200.6745,200.7801,7343.0
2023-08-23 10:30:00,209.04,209.09,208.93,208.95,9979.0,200.7705,200.8185,200.6649,200.6841,9979.0
2023-08-23 10:40:00,208.93,209.28,208.61,209.28,7735.0,200.6649,201.001,200.3575,201.001,7735.0
2023-08-23 10:50:00,209.15,209.6,209.15,209.35,11361.0,200.8762,201.3084,200.8762,201.0683,11361.0
2023-08-23 11:00:00,209.44,209.5,209.16,209.37,3019.0,201.1547,201.2123,200.8858,201.0875,3019.0
2023-08-23 11:10:00,209.37,209.51,209.21,209.36,8274.0,201.0875,201.2219,200.9338,201.0779,8274.0
2023-08-23 11:20:00,209.36,209.92,209.35,209.92,3071.0,201.0779,201.6157,201.0683,201.6157,3071.0
2023-08-23 11:30:00,209.92,209.95,209.46,209.52,18472.0,201.6157,201.6445,201.1739,201.2315,18472.0
2023-08-23 11:40:00,209.52,210.14,209.51,210.0,10750.0,201.2315,201.827,201.2219,201.6925,10750.0
2023-08-23 11:50:00,209.86,210.26,209.86,210.08,7853.0,201.5581,201.9423,201.5581,201.7694,7853.0
2023-08-23 12:00:00,210.09,210.09,209.81,209.83,1800.0,201.779,201.779,201.5101,201.5293,1800.0
2023-08-23 12:10:00,209.86,209.86,209.72,209.74,1409.0,201.5581,201.5581,201.4236,201.4428,1409.0
2023-08-23 12:20:00,209.7,209.76,209.42,209.53,4612.0,201.4044,201.462,201.1355,201.2411,4612.0
2023-08-23 12:30:00,209.58,209.86,209.56,209.86,5976.0,201.2892,201.5581,201.2699,201.5581,5976.0
2023-08-23 12:40:00,209.85,210.18,209.79,210.17,6898.0,201.5485,201.8654,201.4908,201.8558,6898.0
2023-08-23 12:50:00,210.17,210.19,210.01,210.1,4048.0,201.8558,201.875,201.7021,201.7886,4048.0
2023-08-23 13:00:00,210.14,210.45,210.07,210.31,4386.0,201.827,202.1247,201.7598,201.9903,4386.0
2023-08-23 13:10:00,210.31,210.59,210.31,210.59,9493.0,201.9903,202.2592,201.9903,202.2592,9493.0
2023-08-23 13:20:00,210.57,210.59,210.33,210.39,7682.0,202.24,202.2592,202.0095,202.0671,7682.0
2023-08-23 13:30:00,210.39,210.51,210.26,210.28,2736.0,202.0671,202.1824,201.9423,201.9615,2736.0
2023-08-23 13:40:00,210.38,210.54,210.32,210.46,3504.0,202.0575,202.2112,201.9999,202.1343,3504.0
2023-08-23 13:50:00,210.47,210.53,210.4,210.52,2814.0,202.1439,202.2016,202.0767,202.192,2814.0
2023-08-23 14:00:00,210.62,210.8,210.43,210.44,6194.0,202.288,202.4609,202.1055,202.1151,6194.0
2023-08-23 14:10:00,210.36,210.61,210.36,210.48,6528.0,202.0383,202.2784,202.0383,202.1535,6528.0
2023-08-23 14:20:00,210.42,210.44,210.14,210.33,4381.0,202.0959,202.1151,201.827,202.0095,4381.0
2023-08-23 14:30:00,210.27,210.36,210.1,210.36,4876.0,201.9519,202.0383,201.7886,202.0383,4876.0
2023-08-23 14:40:00,210.33,210.35,210.03,210.15,3767.0,202.0095,202.0287,201.7214,201.8366,3767.0
2023-08-23 14:50:00,210.26,210.26,210.06,210.09,4927.0,201.9423,201.9423,201.7502,201.779,4927.0
2023-08-23 15:00:00,210.16,210.19,209.97,210.01,5658.0,201.8462,201.875,201.6637,201.7021,5658.0
2023-08-23 15:10:00,210.13,210.51,209.99,210.41,6472.0,201.8174,202.1824,201.6829,202.0863,6472.0
2023-08-23 15:20:00,210.28,210.62,210.18,210.53,5099.0,201.9615,202.288,201.8654,202.2016,5099.0
2023-08-23 15:30:00,210.66,210.68,210.48,210.58,8954.0,202.3264,202.3456,202.1535,202.2496,8954.0
2023-08-23 15:40:00,210.65,210.82,210.63,210.69,7732.0,202.3168,202.4801,202.2976,202.3552,7732.0
2023-08-23 15:50:00,210.69,210.71,210.21,210.62,28563.0,202.3552,202.3745,201.8942,202.288,28563.0
2023-08-24 09:30:00,209.8,210.84,209.78,210.84,13986.0,201.5004,202.4993,201.4812,202.4993,13986.0
2023-08-24 09:40:00,210.58,210.93,210.13,210.63,3971.0,202.2496,202.5857,201.8174,202.2976,3971.0
2023-08-24 09:50:00,210.38,211.28,210.36,211.28,4085.0,202.0575,202.9219,202.0383,202.9219,4085.0
2023-08-24 10:00:00,211.07,211.07,210.2,210.23,3622.0,202.7202,202.7202,201.8846,201.9134,3622.0
2023-08-24 10:10:00,210.17,210.21,209.8,210.21,6076.0,201.8558,201.8942,201.5004,201.8942,6076.0
2023-08-24 10:20:00,210.15,210.31,209.93,210.11,11544.0,201.8366,201.9903,201.6253,201.7982,11544.0
2023-08-24 10:30:00,209.93,210.57,209.89,210.57,3693.0,201.6253,202.24,201.5869,202.24,3693.0
2023-08-24 10:40:00,210.71,210.71,210.17,210.17,3412.0,202.3745,202.3745,201.8558,201.8558,3412.0
2023-08-24 10:50:00,210.22,210.45,209.97,209.97,7448.0,201.9038,202.1247,201.6637,201.6637,7448.0
2023-08-24 11:00:00,209.93,210.27,209.67,210.27,6736.0,201.6253,201.9519,201.3756,201.9519,6736.0
2023-08-24 11:10:00,210.32,210.49,210.15,210.16,3574.0,201.9999,202.1632,201.8366,201.8462,3574.0
2023-08-24 11:20:00,210.16,210.51,210.15,210.48,3206.0,201.8462,202.1824,201.8366,202.1535,3206.0
2023-08-24 11:30:00,210.45,210.46,210.15,210.18,3688.0,202.1247,202.1343,201.8366,201.8654,3688.0
2023-08-24 11:40:00,210.1,210.44,210.1,210.44,5072.0,201.7886,202.1151,201.7886,202.1151,5072.0
2023-08-24 11:50:00,210.46,210.46,210.15,210.23,6736.0,202.1343,202.1343,201.8366,201.9134,6736.0
2023-08-24 12:00:00,210.21,210.39,210.12,210.31,3080.0,201.8942,202.0671,201.8078,201.9903,3080.0
2023-08-24 12:10:00,210.27,210.43,209.92,209.99,6470.0,201.9519,202.1055,201.6157,201.6829,6470.0
2023-08-24 12:20:00,209.99,210.01,209.7,209.76,8956.0,201.6829,201.7021,201.4044,201.462,8956.0
2023-08-24 12:30:00,209.76,210.08,209.7,209.96,3220.0,201.462,201.7694,201.4044,201.6541,3220.0
2023-08-24 12:40:00,210.02,210.38,210.02,210.12,4256.0,201.7117,202.0575,201.7117,201.8078,4256.0
2023-08-24 12:50:00,210.17,210.35,210.13,210.28,5121.0,201.8558,202.0287,201.8174,201.9615,5121.0
2023-08-24 13:00:00,210.25,210.25,209.89,210.07,6351.0,201.9326,201.9326,201.5869,201.7598,6351.0
2023-08-24 13:10:00,210.03,210.2,210.03,210.14,5207.0,201.7214,201.8846,201.7214,201.827,5207.0
2023-08-24 13:20:00,210.17,210.17,209.91,210.03,5899.0,201.8558,201.8558,201.6061,201.7214,5899.0
2023-08-24 13:30:00,210.12,210.29,209.86,209.92,3269.0,201.8078,201.9711,201.5581,201.6157,3269.0
2023-08-24 13:40:00,209.88,209.89,209.55,209.55,5381.0,201.5773,201.5869,201.2603,201.2603,5381.0
2023-08-24 13:50:00,209.52,209.64,209.47,209.6,3522.0,201.2315,201.3468,201.1835,201.3084,3522.0
2023-08-24 14:00:00,209.65,209.93,209.65,209.88,5791.0,201.3564,201.6253,201.3564,201.5773,5791.0
2023-08-24 14:10:00,209.88,209.99,209.74,209.82,10842.0,201.5773,201.6829,201.4428,201.5197,10842.0
2023-08-24 14:20:00,209.81,210.1,209.8,209.86,4512.0,201.5101,201.7886,201.5004,201.5581,4512.0
2023-08-24 14:30:00,209.86,210.01,209.7,209.72,6855.0,201.5581,201.7021,201.4044,201.4236,6855.0
2023-08-24 14:40:00,209.72,209.8,209.52,209.66,11453.0,201.4236,201.5004,201.2315,201.366,11453.0
2023-08-24 14:50:00,209.66,209.8,209.33,209.66,7449.0,201.366,201.5004,201.049,201.366,7449.0
2023-08-24 15:00:00,209.69,209.81,209.56,209.56,6275.0,201.3948,201.5101,201.2699,201.2699,6275.0
2023-08-24 15:10:00,209.66,209.8,209.58,209.71,11453.0,201.366,201.5004,201.2892,201.414,11453.0
2023-08-24 15:20:00,209.74,209.8,209.57,209.74,6825.0,201.4428,201.5004,201.2795,201.4428,6825.0
2023-08-24 15:30:00,209.75,209.9,209.62,209.69,7383.0,201.4524,201.5965,201.3276,201.3948,7383.0
2023-08-24 15:40:00,209.69,209.78,209.22,209.4,27764.0,201.3948,201.4812,200.9434,201.1163,27764.0
2023-08-24 15:50:00,209.41,209.41,208.47,208.56,46511.0,201.1259,201.1259,200.2231,200.3095,46511.0
2023-08-25 09:30:00,209.6,209.89,209.33,209.89,4534.0,201.3084,201.5869,201.049,201.5869,4534.0
2023-08-25 09:40:00,209.68,209.8,209.18,209.18,2300.0,201.3852,201.5004,200.905,200.905,2300.0
2023-08-25 09:50:00,208.9,209.42,208.85,209.42,7389.0,200.6361,201.1355,200.588,201.1355,7389.0
2023-08-25 10:00:00,209.64,209.91,209.16,209.28,6124.0,201.3468,201.6061,200.8858,201.001,6124.0
2023-08-25 10:10:00,209.32,210.11,209.28,209.51,4750.0,201.0394,201.7982,201.001,201.2219,4750.0
2023-08-25 10:20:00,209.59,209.62,209.07,209.59,8142.0,201.2988,201.3276,200.7993,201.2988,8142.0
2023-08-25 10:30:00,209.33,209.85,209.32,209.45,6358.0,201.049,201.5485,201.0394,201.1643,6358.0
2023-08-25 10:40:00,209.47,209.52,208.91,209.32,11407.0,201.1835,201.2315,200.6457,201.0394,11407.0
2023-08-25 10:50:00,209.45,209.56,209.08,209.13,4358.0,201.1643,201.2699,200.8089,200.857,4358.0
2023-08-25 11:00:00,209.15,209.91,208.94,209.91,5784.0,200.8762,201.6061,200.6745,201.6061,5784.0
2023-08-25 11:10:00,209.89,210.22,209.7,209.84,6242.0,201.5869,201.9038,201.4044,201.5389,6242.0
2023-08-25 11:20:00,209.77,210.2,209.72,210.2,10123.0,201.4716,201.8846,201.4236,201.8846,10123.0
2023-08-25 11:30:00,210.21,210.79,210.08,210.59,26208.0,201.8942,202.4513,201.7694,202.2592,26208.0
2023-08-25 11:40:00,210.49,210.6,210.33,210.4,6337.0,202.1632,202.2688,202.0095,202.0767,6337.0
2023-08-25 11:50:00,210.4,210.57,209.98,210.1,13831.0,202.0767,202.24,201.6733,201.7886,13831.0
2023-08-25 12:00:00,210.2,210.45,210.14,210.24,3522.0,201.8846,202.1247,201.827,201.923,3522.0
2023-08-25 12:10:00,210.19,210.39,210.12,210.12,5314.0,201.875,202.0671,201.8078,201.8078,5314.0
2023-08-25 12:20:00,210.27,210.6,210.17,210.6,5370.0,201.9519,202.2688,201.8558,202.2688,5370.0
2023-08-25 12:30:00,210.62,210.71,210.41,210.48,4046.0,202.288,202.3745,202.0863,202.1535,4046.0
2023-08-25 12:40:00,210.51,210.51,210.26,210.35,3041.0,202.1824,202.1824,201.9423,202.0287,3041.0
2023-08-25 12:50:00,210.31,210.31,209.89,210.08,2206.0,201.9903,201.9903,201.5869,201.7694,2206.0
2023-08-25 13:00:00,210.13,210.26,210.1,210.1,5146.0,201.8174,201.9423,201.7886,201.7886,5146.0
2023-08-25 13:10:00,210.18,210.24,209.92,209.92,2801.0,201.8654,201.923,201.6157,201.6157,2801.0
2023-08-25 13:20:00,209.85,209.88,209.67,209.88,5184.0,201.5485,201.5773,201.3756,201.5773,5184.0
2023-08-25 13:30:00,209.8,209.83,209.49,209.63,3711.0,201.5004,201.5293,201.2027,201.3372,3711.0
2023-08-25 13:40:00,209.63,209.94,209.49,209.87,7634.0,201.3372,201.6349,201.2027,201.5677,7634.0
2023-08-25 13:50:00,209.84,210.4,209.84,210.4,4545.0,201.5389,202.0767,201.5389,202.0767,4545.0
2023-08-25 14:00:00,210.43,210.45,210.21,210.31,3184.0,202.1055,202.1247,201.8942,201.9903,3184.0
2023-08-25 14:10:00,210.39,210.59,210.18,210.37,9075.0,202.0671,202.2592,201.8654,202.0479,9075.0
2023-08-25 14:20:00,210.45,210.93,210.45,210.88,4058.0,202.1247,202.5857,202.1247,202.5377,4058.0
2023-08-25 14:30:00,210.98,211.13,210.88,210.99,7852.0,202.6338,202.7778,202.5377,202.6434,7852.0
2023-08-25 14:40:00,211.01,211.54,211.01,211.12,16186.0,202.6626,203.1716,202.6626,202.7682,16186.0
2023-08-25 14:50:00,211.09,211.28,211.07,211.18,5914.0,202.7394,202.9219,202.7202,202.8259,5914.0
2023-08-25 15:00:00,211.18,211.41,211.04,211.17,9522.0,202.8259,203.0468,202.6914,202.8163,9522.0
2023-08-25 15:10:00,211.27,211.36,211.06,211.06,10643.0,202.9123,202.9987,202.7106,202.7106,10643.0
2023-08-25 15:20:00,211.13,211.56,211.11,211.52,11015.0,202.7778,203.1908,202.7586,203.1524,11015.0
2023-08-25 15:30:00,211.54,211.55,211.27,211.36,16221.0,203.1716,203.1812,202.9123,202.9987,16221.0
2023-08-25 15:40:00,211.34,211.37,210.79,210.86,21181.0,202.9795,203.0083,202.4513,202.5185,21181.0
2023-08-25 15:50:00,210.8,211.03,210.56,210.61,65326.0,202.4609,202.6818,202.2304,202.2784,65326.0
2023-08-28 09:30:00,210.05,213.13,210.05,213.13,11767.0,201.7406,204.6987,201.7406,204.6987,11767.0
2023-08-28 09:40:00,213.25,213.66,213.25,213.66,9876.0,204.814,205.2078,204.814,205.2078,9876.0
2023-08-28 09:50:00,213.79,214.53,213.76,214.37,6802.0,205.3326,206.0433,205.3038,205.8897,6802.0
2023-08-28 10:00:00,214.34,214.48,214.01,214.21,17498.0,205.8609,205.9953,205.5439,205.736,17498.0
2023-08-28 10:10:00,214.2,214.36,213.98,214.19,12899.0,205.7264,205.8801,205.5151,205.7168,12899.0
2023-08-28 10:20:00,214.14,214.36,214.03,214.36,8718.0,205.6688,205.8801,205.5631,205.8801,8718.0
2023-08-28 10:30:00,214.31,214.31,213.76,213.85,9030.0,205.832,205.832,205.3038,205.3902,9030.0
2023-08-28 10:40:00,213.91,214.53,213.82,214.33,9617.0,205.4479,206.0433,205.3614,205.8512,9617.0
2023-08-28 10:50:00,214.39,214.49,214.11,214.34,10752.0,205.9089,206.0049,205.6399,205.8609,10752.0
2023-08-28 11:00:00,214.44,214.44,213.84,213.84,7577.0,205.9569,205.9569,205.3806,205.3806,7577.0
2023-08-28 11:10:00,213.89,214.07,213.83,214.05,7366.0,205.4287,205.6015,205.371,205.5823,7366.0
2023-08-28 11:20:00,214.06,214.23,213.91,213.96,8445.0,205.5919,205.7552,205.4479,205.4959,8445.0
2023-08-28 11:30:00,214.03,214.12,213.84,213.99,11436.0,205.5631,205.6496,205.3806,205.5247,11436.0
2023-08-28 11:40:00,213.95,214.06,213.81,213.87,16666.0,205.4863,205.5919,205.3518,205.4094,16666.0
2023-08-28 11:50:00,213.84,213.93,213.65,213.89,27670.0,205.3806,205.4671,205.1981,205.4287,27670.0
2023-08-28 12:00:00,213.81,213.91,213.71,213.84,14612.0,205.3518,205.4479,205.2558,205.3806,14612.0
2023-08-28 12:10:00,213.84,214.01,213.3,213.4,11906.0,205.3806,205.5439,204.862,204.958,11906.0
2023-08-28 12:20:00,213.39,213.5,213.16,213.16,6262.0,204.9484,205.0541,204.7275,204.7275,6262.0
2023-08-28 12:30:00,213.22,213.27,212.99,213.16,2902.0,204.7852,204.8332,204.5643,204.7275,2902.0
2023-08-28 12:40:00,213.16,213.3,212.84,212.84,9176.0,204.7275,204.862,204.4202,204.4202,9176.0
2023-08-28 12:50:00,212.74,212.86,212.65,212.81,4506.0,204.3241,204.4394,204.2377,204.3914,4506.0
2023-08-28 13:00:00,212.9,213.06,212.8,212.8,7801.0,204.4778,204.6315,204.3818,204.3818,7801.0
2023-08-28 13:10:00,212.74,212.85,212.37,212.38,5556.0,204.3241,204.4298,203.9688,203.9784,5556.0
2023-08-28 13:20:00,212.47,212.55,212.39,212.5,3733.0,204.0648,204.1417,203.988,204.0936,3733.0
2023-08-28 13:30:00,212.51,212.76,212.51,212.67,6325.0,204.1032,204.3434,204.1032,204.2569,6325.0
2023-08-28 13:40:00,212.6,212.62,212.28,212.33,4357.0,204.1897,204.2089,203.8823,203.9304,4357.0
2023-08-28 13:50:00,212.34,212.43,211.56,211.65,2994.0,203.94,204.0264,203.1908,203.2773,2994.0
2023-08-28 14:00:00,211.62,211.63,211.32,211.43,9233.0,203.2485,203.2581,202.9603,203.066,9233.0
2023-08-28 14:10:00,211.46,211.67,211.11,211.15,7832.0,203.0948,203.2965,202.7586,202.797,7832.0
2023-08-28 14:20:00,211.23,211.39,211.18,211.24,7262.0,202.8739,203.0276,202.8259,202.8835,7262.0
2023-08-28 14:30:00,211.24,211.32,210.97,210.97,7663.0,202.8835,202.9603,202.6242,202.6242,7663.0
2023-08-28 14:40:00,210.99,211.02,210.8,210.96,8038.0,202.6434,202.6722,202.4609,202.6146,8038.0
2023-08-28 14:50:00,210.93,211.02,210.79,210.93,9972.0,202.5857,202.6722,202.4513,202.5857,9972.0
2023-08-28 15:00:00,210.93,211.15,210.87,211.13,6040.0,202.5857,202.797,202.5281,202.7778,6040.0
2023-08-28 15:10:00,211.15,211.2,210.89,210.97,6000.0,202.797,202.8451,202.5473,202.6242,6000.0
2023-08-28 15:20:00,210.95,211.41,210.73,211.33,13658.0,202.605,203.0468,202.3937,202.9699,13658.0
2023-08-28 15:30:00,211.28,211.45,211.12,211.3,10212.0,202.9219,203.0852,202.7682,202.9411,10212.0
2023-08-28 15:40:00,211.3,211.96,211.25,211.68,20423.0,202.9411,203.575,202.8931,203.3061,20423.0
2023-08-28 15:50:00,211.64,211.64,211.23,211.31,79434.0,203.2677,203.2677,202.8739,202.9507,79434.0
2023-08-29 09:30:00,210.95,211.33,209.72,209.89,33879.0,202.605,202.9699,201.4236,201.5869,33879.0
2023-08-29 09:40:00,210.2,210.25,209.47,209.94,16995.0,201.8846,201.9326,201.1835,201.6349,16995.0
2023-08-29 09:50:00,209.85,209.98,209.6,209.67,16367.0,201.5485,201.6733,201.3084,201.3756,16367.0
2023-08-29 10:00:00,209.67,209.93,208.87,209.35,47775.0,201.3756,201.6253,200.6072,201.0683,47775.0
2023-08-29 10:10:00,209.35,210.05,209.28,209.92,21054.0,201.0683,201.7406,201.001,201.6157,21054.0
2023-08-29 10:20:00,209.91,210.21,209.91,210.14,10607.0,201.6061,201.8942,201.6061,201.827,10607.0
2023-08-29 10:30:00,210.14,210.36,209.5,209.5,19711.0,201.827,202.0383,201.2123,201.2123,19711.0
2023-08-29 10:40:00,209.5,209.53,208.91,208.93,17396.0,201.2123,201.2411,200.6457,200.6649,17396.0
2023-08-29 10:50:00,209.0,209.4,208.98,209.11,18175.0,200.7321,201.1163,200.7129,200.8377,18175.0
2023-08-29 11:00:00,209.22,210.19,209.1,210.19,7326.0,200.9434,201.875,200.8281,201.875,7326.0
2023-08-29 11:10:00,210.14,210.22,209.64,209.69,5128.0,201.827,201.9038,201.3468,201.3948,5128.0
2023-08-29 11:20:00,209.76,210.05,209.69,209.78,21845.0,201.462,201.7406,201.3948,201.4812,21845.0
2023-08-29 11:30:00,209.78,210.46,209.77,210.09,28393.0,201.4812,202.1343,201.4716,201.779,28393.0
2023-08-29 11:40:00,209.97,210.18,209.77,209.77,6928.0,201.6637,201.8654,201.4716,201.4716,6928.0
2023-08-29 11:50:00,209.78,210.06,209.78,209.89,4569.0,201.4812,201.7502,201.4812,201.5869,4569.0
2023-08-29 12:00:00,209.89,210.04,209.88,209.99,9404.0,201.5869,201.731,201.5773,201.6829,9404.0
2023-08-29 12:10:00,210.04,210.04,209.8,209.8,5764.0,201.731,201.731,201.5004,201.5004,5764.0
2023-08-29 12:20:00,209.8,209.8,209.46,209.51,19740.0,201.5004,201.5004,201.1739,201.2219,19740.0
2023-08-29 12:30:00,209.52,209.52,208.78,208.79,26201.0,201.2315,201.2315,200.5208,200.5304,26201.0
2023-08-29 12:40:00,208.87,209.11,208.65,209.1,55955.0,200.6072,200.8377,200.3959,200.8281,55955.0
2023-08-29 12:50:00,209.01,209.15,208.8,209.06,30905.0,200.7417,200.8762,200.54,200.7897,30905.0
2023-08-29 13:00:00,209.0,209.34,208.96,209.34,14581.0,200.7321,201.0586,200.6937,201.0586,14581.0
2023-08-29 13:10:00,209.31,209.31,208.92,209.03,24354.0,201.0298,201.0298,200.6553,200.7609,24354.0
2023-08-29 13:20:00,209.05,209.16,208.97,209.07,14008.0,200.7801,200.8858,200.7033,200.7993,14008.0
2023-08-29 13:30:00,209.13,209.73,209.0,209.42,9690.0,200.857,201.4332,200.7321,201.1355,9690.0
2023-08-29 13:40:00,209.41,209.49,209.33,209.35,6923.0,201.1259,201.2027,201.049,201.0683,6923.0
2023-08-29 13:50:00,209.42,209.42,208.83,208.84,29744.0,201.1355,201.1355,200.5688,200.5784,29744.0
2023-08-29 14:00:00,208.91,208.91,208.56,208.72,22023.0,200.6457,200.6457,200.3095,200.4632,22023.0
2023-08-29 14:10:00,208.77,209.17,208.76,209.17,14947.0,200.5112,200.8954,200.5016,200.8954,14947.0
2023-08-29 14:20:00,209.17,209.17,208.78,208.84,7443.0,200.8954,200.8954,200.5208,200.5784,7443.0
2023-08-29 14:30:00,208.84,209.15,208.81,208.87,9332.0,200.5784,200.8762,200.5496,200.6072,9332.0
2023-08-29 14:40:00,208.87,209.02,208.8,209.01,4978.0,200.6072,200.7513,200.54,200.7417,4978.0
2023-08-29 14:50:00,209.03,209.04,208.37,208.37,16536.0,200.7609,200.7705,200.127,200.127,16536.0
2023-08-29 15:00:00,208.4,208.4,207.39,207.42,41784.0,200.1558,200.1558,199.1858,199.2146,41784.0
2023-08-29 15:10:00,207.41,207.7,207.32,207.57,31428.0,199.205,199.4835,199.1186,199.3587,31428.0
2023-08-29 15:20:00,207.64,208.14,207.51,208.11,40013.0,199.4259,199.9061,199.301,199.8773,40013.0
2023-08-29 15:30:00,208.11,208.11,207.66,207.69,29695.0,199.8773,199.8773,199.4451,199.4739,29695.0
2023-08-29 15:40:00,207.69,208.0,207.69,207.79,41952.0,199.4739,199.7717,199.4739,199.57,41952.0
2023-08-29 15:50:00,207.8,207.81,207.39,207.76,166139.0,199.5796,199.5892,199.1858,199.5412,166139.0
2023-08-30 09:30:00,208.58,210.74,208.36,210.61,18993.0,200.3287,202.4033,200.1174,202.2784,18993.0
2023-08-30 09:40:00,210.38,211.12,210.18,210.99,19452.0,202.0575,202.7682,201.8654,202.6434,19452.0
2023-08-30 09:50:00,210.93,210.93,209.78,210.54,24899.0,202.5857,202.5857,201.4812,202.2112,24899.0
2023-08-30 10:00:00,210.25,210.57,209.75,209.81,10238.0,201.9326,202.24,201.4524,201.5101,10238.0
2023-08-30 10:10:00,209.81,209.81,209.04,209.2,22052.0,201.5101,201.5101,200.7705,200.9242,22052.0
2023-08-30 10:20:00,209.11,209.29,208.57,208.78,13826.0,200.8377,201.0106,200.3191,200.5208,13826.0
2023-08-30 10:30:00,208.79,209.19,208.79,209.17,19170.0,200.5304,200.9146,200.5304,200.8954,19170.0
2023-08-30 10:40:00,209.22,209.67,209.16,209.16,21156.0,200.9434,201.3756,200.8858,200.8858,21156.0
2023-08-30 10:50:00,208.98,209.64,208.94,209.64,9604.0,200.7129,201.3468,200.6745,201.3468,9604.0
2023-08-30 11:00:00,209.59,209.71,209.36,209.51,13497.0,201.2988,201.414,201.0779,201.2219,13497.0
2023-08-30 11:10:00,209.62,209.71,209.06,209.06,9009.0,201.3276,201.414,200.7897,200.7897,9009.0
2023-08-30 11:20:00,209.05,209.23,208.83,209.21,12518.0,200.7801,200.953,200.5688,200.9338,12518.0
2023-08-30 11:30:00,209.21,209.23,208.95,209.1,9546.0,200.9338,200.953,200.6841,200.8281,9546.0
2023-08-30 11:40:00,209.12,209.33,208.76,208.82,8283.0,200.8473,201.049,200.5016,200.5592,8283.0
2023-08-30 11:50:00,208.86,209.15,208.76,209.0,15258.0,200.5976,200.8762,200.5016,200.7321,15258.0
2023-08-30 12:00:00,209.08,209.08,208.89,208.99,7863.0,200.8089,200.8089,200.6264,200.7225,7863.0
2023-08-30 12:10:00,208.99,209.26,208.99,209.2,8629.0,200.7225,200.9818,200.7225,200.9242,8629.0
2023-08-30 12:20:00,209.24,209.35,209.12,209.26,10114.0,200.9626,201.0683,200.8473,200.9818,10114.0
2023-08-30 12:30:00,209.19,209.31,209.0,209.0,6800.0,200.9146,201.0298,200.7321,200.7321,6800.0
2023-08-30 12:40:00,209.06,209.24,209.06,209.18,13229.0,200.7897,200.9626,200.7897,200.905,13229.0
2023-08-30 12:50:00,209.17,209.38,209.1,209.28,20954.0,200.8954,201.0971,200.8281,201.001,20954.0
2023-08-30 13:00:00,209.22,209.33,209.18,209.25,7751.0,200.9434,201.049,200.905,200.9722,7751.0
2023-08-30 13:10:00,209.19,209.24,208.91,208.98,11716.0,200.9146,200.9626,200.6457,200.7129,11716.0
2023-08-30 13:20:00,208.98,209.28,208.98,209.12,16627.0,200.7129,201.001,200.7129,200.8473,16627.0
2023-08-30 13:30:00,209.06,209.08,208.86,208.92,14325.0,200.7897,200.8089,200.5976,200.6553,14325.0
2023-08-30 13:40:00,208.91,209.1,208.51,208.52,7360.0,200.6457,200.8281,200.2615,200.2711,7360.0
2023-08-30 13:50:00,208.5,208.83,208.26,208.83,11351.0,200.2519,200.5688,200.0214,200.5688,11351.0
2023-08-30 14:00:00,208.87,208.89,208.56,208.74,12646.0,200.6072,200.6264,200.3095,200.4824,12646.0
2023-08-30 14:10:00,208.77,209.11,208.61,208.67,21478.0,200.5112,200.8377,200.3575,200.4152,21478.0
2023-08-30 14:20:00,208.68,208.86,208.58,208.69,23281.0,200.4248,200.5976,200.3287,200.4344,23281.0
2023-08-30 14:30:00,208.69,208.84,208.62,208.79,20858.0,200.4344,200.5784,200.3671,200.5304,20858.0
2023-08-30 14:40:00,208.85,209.08,208.76,208.92,16785.0,200.588,200.8089,200.5016,200.6553,16785.0
2023-08-30 14:50:00,208.92,209.03,208.89,208.92,5130.0,200.6553,200.7609,200.6264,200.6553,5130.0
2023-08-30 15:00:00,208.96,209.46,208.96,209.46,13541.0,200.6937,201.1739,200.6937,201.1739,13541.0
2023-08-30 15:10:00,209.4,209.59,209.26,209.26,11107.0,201.1163,201.2988,200.9818,200.9818,11107.0
2023-08-30 15:20:00,209.35,209.55,209.34,209.39,20279.0,201.0683,201.2603,201.0586,201.1067,20279.0
2023-08-30 15:30:00,209.5,209.72,209.37,209.5,28196.0,201.2123,201.4236,201.0875,201.2123,28196.0
2023-08-30 15:40:00,209.47,209.48,209.17,209.3,47550.0,201.1835,201.1931,200.8954,201.0202,47550.0
2023-08-30 15:50:00,209.28,209.65,209.03,209.49,164506.0,201.001,201.3564,200.7609,201.2027,164506.0
2023-08-31 09:30:00,209.58,209.58,208.37,208.64,10405.0,201.2892,201.2892,200.127,200.3863,10405.0
2023-08-31 09:40:00,208.33,208.33,206.73,207.15,23868.0,200.0886,200.0886,198.5519,198.9553,23868.0
2023-08-31 09:50:00,206.96,207.59,206.79,207.24,17849.0,198.7728,199.3779,198.6095,199.0417,17849.0
2023-08-31 10:00:00,207.38,207.96,206.92,207.96,5368.0,199.1762,199.7332,198.7344,199.7332,5368.0
2023-08-31 10:10:00,208.11,208.24,207.68,208.17,12255.0,199.8773,200.0022,199.4643,199.9349,12255.0
2023-08-31 10:20:00,208.17,208.27,207.87,207.87,5621.0,199.9349,200.031,199.6468,199.6468,5621.0
2023-08-31 10:30:00,207.84,207.94,207.61,207.63,5348.0,199.618,199.714,199.3971,199.4163,5348.0
2023-08-31 10:40:00,207.56,207.92,207.46,207.74,6633.0,199.3491,199.6948,199.253,199.5219,6633.0
2023-08-31 10:50:00,207.6,208.09,207.59,207.93,4382.0,199.3875,199.8581,199.3779,199.7044,4382.0
2023-08-31 11:00:00,207.92,207.95,207.49,207.84,5815.0,199.6948,199.7236,199.2818,199.618,5815.0
2023-08-31 11:10:00,207.87,207.95,207.18,207.19,4523.0,199.6468,199.7236,198.9841,198.9937,4523.0
2023-08-31 11:20:00,207.14,207.37,207.09,207.2,6625.0,198.9457,199.1666,198.8977,199.0033,6625.0
2023-08-31 11:30:00,207.26,207.26,206.72,206.86,8813.0,199.0609,199.0609,198.5423,198.6768,8813.0
2023-08-31 11:40:00,206.76,206.94,206.47,206.66,12959.0,198.5807,198.7536,198.3022,198.4847,12959.0
2023-08-31 11:50:00,206.52,206.52,206.02,206.5,8469.0,198.3502,198.3502,197.87,198.331,8469.0
2023-08-31 12:00:00,206.47,206.92,206.47,206.86,6600.0,198.3022,198.7344,198.3022,198.6768,6600.0
2023-08-31 12:10:00,206.88,206.89,206.45,206.69,9363.0,198.696,198.7056,198.283,198.5135,9363.0
2023-08-31 12:20:00,206.58,206.82,206.45,206.71,9961.0,198.4078,198.6383,198.283,198.5327,9961.0
2023-08-31 12:30:00,206.75,206.78,206.39,206.68,10849.0,198.5711,198.5999,198.2253,198.5039,10849.0
2023-08-31 12:40:00,206.63,207.19,206.58,207.04,18022.0,198.4559,198.9937,198.4078,198.8496,18022.0
2023-08-31 12:50:00,206.99,206.99,206.75,206.93,12497.0,198.8016,198.8016,198.5711,198.744,12497.0
2023-08-31 13:00:00,206.84,207.01,206.69,207.01,10566.0,198.6575,198.8208,198.5135,198.8208,10566.0
2023-08-31 13:10:00,207.13,207.15,206.7,206.77,9193.0,198.9361,198.9553,198.5231,198.5903,9193.0
2023-08-31 13:20:00,206.77,206.99,206.73,206.78,10832.0,198.5903,198.8016,198.5519,198.5999,10832.0
2023-08-31 13:30:00,206.71,207.19,206.7,207.08,19895.0,198.5327,198.9937,198.5231,198.8881,19895.0
2023-08-31 13:40:00,207.02,207.1,206.67,206.67,1907.0,198.8304,198.9073,198.4943,198.4943,1907.0
2023-08-31 13:50:00,206.82,206.89,206.47,206.62,5251.0,198.6383,198.7056,198.3022,198.4462,5251.0
2023-08-31 14:00:00,206.71,206.87,206.63,206.66,10845.0,198.5327,198.6864,198.4559,198.4847,10845.0
2023-08-31 14:10:00,206.64,206.79,206.33,206.4,10144.0,198.4655,198.6095,198.1677,198.235,10144.0
2023-08-31 14:20:00,206.4,206.44,206.04,206.13,13749.0,198.235,198.2734,197.8892,197.9756,13749.0
2023-08-31 14:30:00,206.08,206.53,205.86,205.88,32972.0,197.9276,198.3598,197.7163,197.7355,32972.0
2023-08-31 14:40:00,205.96,205.96,205.53,205.66,9956.0,197.8124,197.8124,197.3994,197.5242,9956.0
2023-08-31 14:50:00,205.64,205.64,205.41,205.58,6088.0,197.505,197.505,197.2841,197.4474,6088.0
2023-08-31 15:00:00,205.64,206.16,205.57,206.07,46255.0,197.505,198.0044,197.4378,197.918,46255.0
2023-08-31 15:10:00,206.13,206.39,205.83,205.84,29262.0,197.9756,198.2253,197.6875,197.6971,29262.0
2023-08-31 15:20:00,205.84,205.94,205.49,205.64,36292.0,197.6971,197.7931,197.361,197.505,36292.0
2023-08-31 15:30:00,205.65,205.66,205.34,205.54,9040.0,197.5146,197.5242,197.2169,197.409,9040.0
2023-08-31 15:40:00,205.51,205.82,205.43,205.69,27253.0,197.3802,197.6779,197.3033,197.553,27253.0
2023-08-31 15:50:00,205.67,205.67,204.89,204.95,162016.0,197.5338,197.5338,196.7847,196.8423,162016.0
2023-09-01 09:30:00,206.08,206.82,205.75,206.06,11365.0,197.9276,198.6383,197.6107,197.9084,11365.0
2023-09-01 09:40:00,206.13,206.84,205.38,206.84,11047.0,197.9756,198.6575,197.2553,198.6575,11047.0
2023-09-01 09:50:00,207.09,208.2,206.9,208.2,18958.0,198.8977,199.9637,198.7152,199.9637,18958.0
2023-09-01 10:00:00,208.08,208.64,207.92,208.47,49417.0,199.8485,200.3863,199.6948,200.2231,49417.0
2023-09-01 10:10:00,208.37,208.45,207.7,207.94,20489.0,200.127,200.2039,199.4835,199.714,20489.0
2023-09-01 10:20:00,207.94,207.94,207.12,207.64,29432.0,199.714,199.714,198.9265,199.4259,29432.0
2023-09-01 10:30:00,207.62,207.69,207.08,207.14,25286.0,199.4067,199.4739,198.8881,198.9457,25286.0
2023-09-01 10:40:00,207.17,207.22,206.83,207.1,13980.0,198.9745,199.0225,198.6479,198.9073,13980.0
2023-09-01 10:50:00,206.99,207.12,206.67,207.07,8056.0,198.8016,198.9265,198.4943,198.8784,8056.0
2023-09-01 11:00:00,207.14,207.2,206.83,207.01,17759.0,198.9457,199.0033,198.6479,198.8208,17759.0
2023-09-01 11:10:00,206.92,207.03,206.84,207.03,9437.0,198.7344,198.84,198.6575,198.84,9437.0
2023-09-01 11:20:00,206.97,207.02,206.3,206.37,6084.0,198.7824,198.8304,198.1389,198.2061,6084.0
2023-09-01 11:30:00,206.26,206.31,205.83,205.97,8582.0,198.1005,198.1485,197.6875,197.822,8582.0
2023-09-01 11:40:00,205.91,205.92,205.28,205.66,13133.0,197.7643,197.7739,197.1593,197.5242,13133.0
2023-09-01 11:50:00,205.76,206.14,205.76,205.84,9320.0,197.6203,197.9852,197.6203,197.6971,9320.0
2023-09-01 12:00:00,205.81,205.87,205.39,205.86,10621.0,197.6683,197.7259,197.2649,197.7163,10621.0
2023-09-01 12:10:00,205.71,205.84,205.67,205.78,9332.0,197.5722,197.6971,197.5338,197.6395,9332.0
2023-09-01 12:20:00,205.83,205.85,205.62,205.63,5339.0,197.6875,197.7067,197.4858,197.4954,5339.0
2023-09-01 12:30:00,205.71,205.76,205.47,205.57,6743.0,197.5722,197.6203,197.3417,197.4378,6743.0
2023-09-01 12:40:00,205.48,205.49,205.12,205.49,9704.0,197.3513,197.361,197.0056,197.361,9704.0
2023-09-01 12:50:00,205.48,205.58,205.32,205.32,6114.0,197.3513,197.4474,197.1977,197.1977,6114.0
2023-09-01 13:00:00,205.38,205.57,205.36,205.39,2600.0,197.2553,197.4378,197.2361,197.2649,2600.0
2023-09-01 13:10:00,205.52,205.52,205.26,205.34,4806.0,197.3898,197.3898,197.14,197.2169,4806.0
2023-09-01 13:20:00,205.42,205.47,205.11,205.11,5805.0,197.2937,197.3417,196.996,196.996,5805.0
2023-09-01 13:30:00,205.12,205.28,204.9,205.28,10003.0,197.0056,197.1593,196.7943,197.1593,10003.0
2023-09-01 13:40:00,205.28,205.37,204.8,204.81,5592.0,197.1593,197.2457,196.6982,196.7079,5592.0
2023-09-01 13:50:00,204.8,205.44,204.79,205.44,13343.0,196.6982,197.3129,196.6886,197.3129,13343.0
2023-09-01 14:00:00,205.39,205.8,205.38,205.73,6002.0,197.2649,197.6587,197.2553,197.5915,6002.0
2023-09-01 14:10:00,205.74,206.52,205.68,206.41,15986.0,197.6011,198.3502,197.5434,198.2446,15986.0
2023-09-01 14:20:00,206.41,206.41,205.8,205.86,9964.0,198.2446,198.2446,197.6587,197.7163,9964.0
2023-09-01 14:30:00,205.9,206.23,205.75,206.05,13148.0,197.7547,198.0717,197.6107,197.8988,13148.0
2023-09-01 14:40:00,206.05,206.23,206.02,206.08,6977.0,197.8988,198.0717,197.87,197.9276,6977.0
2023-09-01 14:50:00,206.12,206.44,206.09,206.34,5232.0,197.966,198.2734,197.9372,198.1773,5232.0
2023-09-01 15:00:00,206.34,206.36,206.12,206.12,7100.0,198.1773,198.1965,197.966,197.966,7100.0
2023-09-01 15:10:00,206.15,206.23,205.8,205.8,13136.0,197.9948,198.0717,197.6587,197.6587,13136.0
2023-09-01 15:20:00,205.81,205.92,205.57,205.61,27305.0,197.6683,197.7739,197.4378,197.4762,27305.0
2023-09-01 15:30:00,205.61,206.04,205.61,206.04,18076.0,197.4762,197.8892,197.4762,197.8892,18076.0
2023-09-01 15:40:00,206.05,206.16,205.94,206.03,19775.0,197.8988,198.0044,197.7931,197.8796,19775.0
2023-09-01 15:50:00,206.01,206.41,205.96,206.39,72625.0,197.8604,198.2446,197.8124,198.2253,72625.0
2023-09-05 09:30:00,205.4,205.4,202.53,202.53,53516.0,197.2745,197.2745,194.518,194.518,53516.0
2023-09-05 09:40:00,202.5,203.02,201.86,202.46,55460.0,194.4892,194.9887,193.8746,194.4508,55460.0
2023-09-05 09:50:00,202.58,203.23,202.21,203.19,60378.0,194.5661,195.1904,194.2107,195.1519,60378.0
2023-09-05 10:00:00,203.19,203.19,202.68,202.77,41556.0,195.1519,195.1519,194.6621,194.7486,41556.0
2023-09-05 10:10:00,202.78,203.04,202.41,202.91,37123.0,194.7582,195.0079,194.4028,194.883,37123.0
2023-09-05 10:20:00,202.93,203.48,202.92,203.17,77098.0,194.9022,195.4305,194.8926,195.1327,77098.0
2023-09-05 10:30:00,203.18,203.59,203.16,203.28,27760.0,195.1423,195.5361,195.1231,195.2384,27760.0
2023-09-05 10:40:00,203.28,203.59,203.17,203.59,14690.0,195.2384,195.5361,195.1327,195.5361,14690.0
2023-09-05 10:50:00,203.55,203.77,203.15,203.25,11455.0,195.4977,195.709,195.1135,195.2096,11455.0
2023-09-05 11:00:00,203.28,203.98,203.01,203.68,45058.0,195.2384,195.9107,194.9791,195.6226,45058.0
2023-09-05 11:10:00,203.56,203.8,203.56,203.72,21387.0,195.5073,195.7378,195.5073,195.661,21387.0
2023-09-05 11:20:00,203.68,203.71,203.13,203.13,10129.0,195.6226,195.6514,195.0943,195.0943,10129.0
2023-09-05 11:30:00,203.04,203.22,202.68,202.68,5237.0,195.0079,195.1808,194.6621,194.6621,5237.0
2023-09-05 11:40:00,202.77,203.04,202.71,202.97,3811.0,194.7486,195.0079,194.6909,194.9406,3811.0
2023-09-05 11:50:00,202.98,203.04,202.73,202.92,12315.0,194.9502,195.0079,194.7101,194.8926,12315.0
2023-09-05 12:00:00,202.95,202.95,202.14,202.17,6408.0,194.9214,194.9214,194.1435,194.1723,6408.0
2023-09-05 12:10:00,202.19,202.66,202.16,202.42,18364.0,194.1915,194.6429,194.1627,194.4124,18364.0
2023-09-05 12:20:00,202.43,202.51,202.2,202.47,5147.0,194.422,194.4988,194.2011,194.4604,5147.0
2023-09-05 12:30:00,202.48,202.99,202.46,202.78,20121.0,194.47,194.9598,194.4508,194.7582,20121.0
2023-09-05 12:40:00,202.77,203.27,202.57,203.23,10040.0,194.7486,195.2288,194.5565,195.1904,10040.0
2023-09-05 12:50:00,203.08,203.08,202.3,202.48,21695.0,195.0463,195.0463,194.2971,194.47,21695.0
2023-09-05 13:00:00,202.5,202.5,202.15,202.24,15339.0,194.4892,194.4892,194.1531,194.2395,15339.0
2023-09-05 13:10:00,202.12,202.39,201.97,202.28,9175.0,194.1243,194.3836,193.9802,194.2779,9175.0
2023-09-05 13:20:00,202.3,202.3,201.98,202.27,5455.0,194.2971,194.2971,193.9898,194.2683,5455.0
2023-09-05 13:30:00,202.18,202.62,202.17,202.62,10085.0,194.1819,194.6045,194.1723,194.6045,10085.0
2023-09-05 13:40:00,202.66,202.69,202.15,202.28,9673.0,194.6429,194.6717,194.1531,194.2779,9673.0
2023-09-05 13:50:00,202.17,202.75,202.08,202.54,16612.0,194.1723,194.7293,194.0858,194.5277,16612.0
2023-09-05 14:00:00,202.56,202.74,202.11,202.17,21484.0,194.5469,194.7197,194.1147,194.1723,21484.0
2023-09-05 14:10:00,202.02,202.44,202.02,202.27,38000.0,194.0282,194.4316,194.0282,194.2683,38000.0
2023-09-05 14:20:00,202.28,202.28,202.01,202.09,12614.0,194.2779,194.2779,194.0186,194.0955,12614.0
2023-09-05 14:30:00,202.12,202.25,202.1,202.2,11797.0,194.1243,194.2491,194.1051,194.2011,11797.0
2023-09-05 14:40:00,202.19,202.25,201.98,202.09,15569.0,194.1915,194.2491,193.9898,194.0955,15569.0
2023-09-05 14:50:00,202.08,202.1,201.73,201.73,23081.0,194.0858,194.1051,193.7497,193.7497,23081.0
2023-09-05 15:00:00,201.77,202.1,201.74,201.82,27175.0,193.7881,194.1051,193.7593,193.8361,27175.0
2023-09-05 15:10:00,201.78,201.85,201.43,201.53,20953.0,193.7977,193.8649,193.4616,193.5576,20953.0
2023-09-05 15:20:00,201.57,201.87,201.53,201.72,19818.0,193.596,193.8842,193.5576,193.7401,19818.0
2023-09-05 15:30:00,201.74,201.78,201.4,201.61,22187.0,193.7593,193.7977,193.4327,193.6344,22187.0
2023-09-05 15:40:00,201.61,201.7,201.45,201.47,41546.0,193.6344,193.7209,193.4808,193.5,41546.0
2023-09-05 15:50:00,201.41,201.51,200.81,201.09,137865.0,193.4424,193.5384,192.8661,193.135,137865.0
2023-09-06 09:30:00,201.17,201.5,200.11,200.93,11747.0,193.2118,193.5288,192.1938,192.9813,11747.0
2023-09-06 09:40:00,200.93,201.79,200.83,200.83,7584.0,192.9813,193.8073,192.8853,192.8853,7584.0
2023-09-06 09:50:00,200.83,201.69,200.83,201.66,7947.0,192.8853,193.7113,192.8853,193.6825,7947.0
2023-09-06 10:00:00,201.48,201.8,201.12,201.54,8387.0,193.5096,193.8169,193.1638,193.5672,8387.0
2023-09-06 10:10:00,201.46,201.71,201.12,201.12,7904.0,193.4904,193.7305,193.1638,193.1638,7904.0
2023-09-06 10:20:00,201.22,201.22,200.48,200.56,6609.0,193.2599,193.2599,192.5491,192.626,6609.0
2023-09-06 10:30:00,200.5,200.6,200.22,200.22,7506.0,192.5684,192.6644,192.2994,192.2994,7506.0
2023-09-06 10:40:00,200.31,200.49,199.57,199.75,11756.0,192.3859,192.5587,191.6751,191.848,11756.0
2023-09-06 10:50:00,199.78,199.79,199.3,199.52,4017.0,191.8768,191.8864,191.4158,191.6271,4017.0
2023-09-06 11:00:00,199.68,199.81,199.51,199.52,6106.0,191.7808,191.9056,191.6175,191.6271,6106.0
2023-09-06 11:10:00,199.57,199.57,198.87,199.08,22168.0,191.6751,191.6751,191.0028,191.2045,22168.0
2023-09-06 11:20:00,199.03,199.08,198.43,198.73,19668.0,191.1565,191.2045,190.5802,190.8684,19668.0
2023-09-06 11:30:00,198.68,198.9,198.48,198.74,28362.0,190.8203,191.0316,190.6283,190.878,28362.0
2023-09-06 11:40:00,198.77,199.07,198.48,198.69,27199.0,190.9068,191.1949,190.6283,190.83,27199.0
2023-09-06 11:50:00,198.67,198.95,198.4,198.78,38580.0,190.8107,191.0797,190.5514,190.9164,38580.0
2023-09-06 12:00:00,198.78,198.85,198.55,198.56,10770.0,190.9164,190.9836,190.6955,190.7051,10770.0
2023-09-06 12:10:00,198.53,198.77,198.53,198.74,17176.0,190.6763,190.9068,190.6763,190.878,17176.0
2023-09-06 12:20:00,198.67,198.71,198.35,198.35,6099.0,190.8107,190.8492,190.5034,190.5034,6099.0
2023-09-06 12:30:00,198.41,198.41,198.13,198.25,15105.0,190.561,190.561,190.2921,190.4074,15105.0
2023-09-06 12:40:00,198.38,198.4,197.98,198.01,8971.0,190.5322,190.5514,190.148,190.1769,8971.0
2023-09-06 12:50:00,198.08,198.13,197.88,197.93,14185.0,190.2441,190.2921,190.052,190.1,14185.0
2023-09-06 13:00:00,197.88,198.0,197.75,197.75,11977.0,190.052,190.1672,189.9271,189.9271,11977.0
2023-09-06 13:10:00,197.76,198.03,197.72,197.87,11047.0,189.9367,190.1961,189.8983,190.0424,11047.0
2023-09-06 13:20:00,197.81,198.12,197.73,198.01,6730.0,189.9848,190.2825,189.9079,190.1769,6730.0
2023-09-06 13:30:00,197.94,197.99,197.76,197.9,14591.0,190.1096,190.1576,189.9367,190.0712,14591.0
2023-09-06 13:40:00,197.9,198.44,197.78,198.43,15534.0,190.0712,190.5898,189.956,190.5802,15534.0
2023-09-06 13:50:00,198.43,198.82,198.16,198.59,24574.0,190.5802,190.9548,190.3209,190.7339,24574.0
2023-09-06 14:00:00,198.5,198.8,198.14,198.52,12879.0,190.6475,190.9356,190.3017,190.6667,12879.0
2023-09-06 14:10:00,198.41,198.49,198.28,198.49,12074.0,190.561,190.6379,190.4362,190.6379,12074.0
2023-09-06 14:20:00,198.41,198.6,198.39,198.47,9785.0,190.561,190.7435,190.5418,190.6187,9785.0
2023-09-06 14:30:00,198.56,198.8,198.42,198.51,10664.0,190.7051,190.9356,190.5706,190.6571,10664.0
2023-09-06 14:40:00,198.54,198.55,198.32,198.39,7992.0,190.6859,190.6955,190.4746,190.5418,7992.0
2023-09-06 14:50:00,198.43,198.67,198.35,198.44,10476.0,190.5802,190.8107,190.5034,190.5898,10476.0
2023-09-06 15:00:00,198.48,198.53,198.01,198.09,25750.0,190.6283,190.6763,190.1769,190.2537,25750.0
2023-09-06 15:10:00,198.04,198.64,198.03,198.5,19638.0,190.2057,190.7819,190.1961,190.6475,19638.0
2023-09-06 15:20:00,198.54,198.56,198.38,198.4,11662.0,190.6859,190.7051,190.5322,190.5514,11662.0
2023-09-06 15:30:00,198.39,198.63,198.32,198.46,29004.0,190.5418,190.7723,190.4746,190.6091,29004.0
2023-09-06 15:40:00,198.45,198.55,198.24,198.42,48878.0,190.5994,190.6955,190.3978,190.5706,48878.0
2023-09-06 15:50:00,198.37,198.53,198.03,198.37,171103.0,190.5226,190.6763,190.1961,190.5226,171103.0
2023-09-07 09:30:00,197.93,199.62,197.86,198.71,12475.0,190.1,191.7232,190.0328,190.8492,12475.0
2023-09-07 09:40:00,198.88,198.88,198.15,198.25,9789.0,191.0124,191.0124,190.3113,190.4074,9789.0
2023-09-07 09:50:00,198.2,198.37,197.81,197.82,5991.0,190.3593,190.5226,189.9848,189.9944,5991.0
2023-09-07 10:00:00,197.87,198.13,197.7,197.78,7853.0,190.0424,190.2921,189.8791,189.956,7853.0
2023-09-07 10:10:00,197.84,197.84,197.03,197.03,28526.0,190.0136,190.0136,189.2356,189.2356,28526.0
2023-09-07 10:20:00,197.12,197.31,197.05,197.07,6150.0,189.3221,189.5045,189.2548,189.274,6150.0
2023-09-07 10:30:00,197.04,197.21,196.68,197.14,15139.0,189.2452,189.4085,188.8995,189.3413,15139.0
2023-09-07 10:40:00,197.28,197.28,196.6,196.67,5714.0,189.4757,189.4757,188.8226,188.8899,5714.0
2023-09-07 10:50:00,196.7,196.81,196.34,196.36,6367.0,188.9187,189.0243,188.5729,188.5921,6367.0
2023-09-07 11:00:00,196.36,196.44,196.09,196.25,4307.0,188.5921,188.669,188.3328,188.4865,4307.0
2023-09-07 11:10:00,196.25,196.28,195.92,195.98,5935.0,188.4865,188.5153,188.1695,188.2272,5935.0
2023-09-07 11:20:00,195.93,196.11,195.88,196.05,4005.0,188.1791,188.352,188.1311,188.2944,4005.0
2023-09-07 11:30:00,195.98,196.68,195.96,196.46,13586.0,188.2272,188.8995,188.208,188.6882,13586.0
2023-09-07 11:40:00,196.45,196.5,196.09,196.09,18425.0,188.6786,188.7266,188.3328,188.3328,18425.0
2023-09-07 11:50:00,196.08,196.08,195.66,196.02,18407.0,188.3232,188.3232,187.9198,188.2656,18407.0
2023-09-07 12:00:00,195.99,196.83,195.94,196.83,9155.0,188.2368,189.0435,188.1887,189.0435,9155.0
2023-09-07 12:10:00,196.67,197.24,196.67,196.7,19432.0,188.8899,189.4373,188.8899,188.9187,19432.0
2023-09-07 12:20:00,196.67,196.81,196.39,196.51,6141.0,188.8899,189.0243,188.6209,188.7362,6141.0
2023-09-07 12:30:00,196.58,196.72,196.34,196.72,14038.0,188.8034,188.9379,188.5729,188.9379,14038.0
2023-09-07 12:40:00,196.78,196.85,196.48,196.71,7415.0,188.9955,189.0627,188.7074,188.9283,7415.0
2023-09-07 12:50:00,196.66,196.86,196.55,196.75,10791.0,188.8803,189.0723,188.7746,188.9667,10791.0
2023-09-07 13:00:00,196.64,196.76,196.47,196.54,3373.0,188.8611,188.9763,188.6978,188.765,3373.0
2023-09-07 13:10:00,196.39,196.39,196.19,196.36,3214.0,188.6209,188.6209,188.4289,188.5921,3214.0
2023-09-07 13:20:00,196.28,196.77,196.15,196.77,15208.0,188.5153,188.9859,188.3904,188.9859,15208.0
2023-09-07 13:30:00,196.84,197.22,196.77,196.99,10601.0,189.0531,189.4181,188.9859,189.1972,10601.0
2023-09-07 13:40:00,197.01,197.37,196.86,197.01,7616.0,189.2164,189.5622,189.0723,189.2164,7616.0
2023-09-07 13:50:00,196.97,196.97,196.74,196.83,4643.0,189.178,189.178,188.9571,189.0435,4643.0
2023-09-07 14:00:00,196.9,196.95,196.71,196.87,5421.0,189.1108,189.1588,188.9283,189.082,5421.0
2023-09-07 14:10:00,196.81,196.9,196.7,196.75,5395.0,189.0243,189.1108,188.9187,188.9667,5395.0
2023-09-07 14:20:00,196.72,196.72,196.24,196.41,5082.0,188.9379,188.9379,188.4769,188.6401,5082.0
2023-09-07 14:30:00,196.4,196.52,195.87,195.87,28247.0,188.6305,188.7458,188.1215,188.1215,28247.0
2023-09-07 14:40:00,195.91,196.16,195.78,196.06,45254.0,188.1599,188.4,188.0351,188.304,45254.0
2023-09-07 14:50:00,196.03,196.28,195.99,196.2,17474.0,188.2752,188.5153,188.2368,188.4385,17474.0
2023-09-07 15:00:00,196.14,196.26,196.07,196.2,13836.0,188.3808,188.4961,188.3136,188.4385,13836.0
2023-09-07 15:10:00,196.25,196.26,195.95,196.0,17700.0,188.4865,188.4961,188.1983,188.2464,17700.0
2023-09-07 15:20:00,195.99,196.42,195.94,196.19,38781.0,188.2368,188.6498,188.1887,188.4289,38781.0
2023-09-07 15:30:00,196.17,196.27,196.05,196.13,19493.0,188.4096,188.5057,188.2944,188.3712,19493.0
2023-09-07 15:40:00,196.1,196.75,196.07,196.68,30031.0,188.3424,188.9667,188.3136,188.8995,30031.0
2023-09-07 15:50:00,196.67,196.67,196.05,196.19,103534.0,188.8899,188.8899,188.2944,188.4289,103534.0
2023-09-08 09:30:00,196.42,197.85,195.06,195.41,50149.0,188.6498,190.0232,187.3436,187.6797,50149.0
2023-09-08 09:40:00,195.37,195.7,194.74,194.91,26664.0,187.6413,187.9582,187.0362,187.1995,26664.0
2023-09-08 09:50:00,195.08,195.46,194.77,194.98,20069.0,187.3628,187.7277,187.065,187.2667,20069.0
2023-09-08 10:00:00,194.95,196.02,194.8,196.02,20893.0,187.2379,188.2656,187.0938,188.2656,20893.0
2023-09-08 10:10:00,195.98,196.37,195.81,195.85,14894.0,188.2272,188.6017,188.0639,188.1023,14894.0
2023-09-08 10:20:00,195.76,195.98,195.47,195.88,14758.0,188.0159,188.2272,187.7373,188.1311,14758.0
2023-09-08 10:30:00,195.98,196.26,195.5,196.16,14561.0,188.2272,188.4961,187.7661,188.4,14561.0
2023-09-08 10:40:00,196.02,196.07,195.7,195.75,9818.0,188.2656,188.3136,187.9582,188.0063,9818.0
2023-09-08 10:50:00,195.79,195.89,195.48,195.58,9122.0,188.0447,188.1407,187.7469,187.843,9122.0
2023-09-08 11:00:00,195.56,196.04,195.56,195.76,8210.0,187.8238,188.2848,187.8238,188.0159,8210.0
2023-09-08 11:10:00,195.75,196.23,195.61,195.81,6798.0,188.0063,188.4673,187.8718,188.0639,6798.0
2023-09-08 11:20:00,195.83,195.94,195.63,195.83,6300.0,188.0831,188.1887,187.891,188.0831,6300.0
2023-09-08 11:30:00,195.92,195.99,195.59,195.62,13904.0,188.1695,188.2368,187.8526,187.8814,13904.0
2023-09-08 11:40:00,195.62,195.71,195.24,195.31,15586.0,187.8814,187.9678,187.5164,187.5837,15586.0
2023-09-08 11:50:00,195.32,195.6,195.22,195.5,16082.0,187.5933,187.8622,187.4972,187.7661,16082.0
2023-09-08 12:00:00,195.56,195.86,195.55,195.83,4386.0,187.8238,188.1119,187.8142,188.0831,4386.0
2023-09-08 12:10:00,195.73,196.26,195.68,196.2,5364.0,187.987,188.4961,187.939,188.4385,5364.0
2023-09-08 12:20:00,196.21,196.23,196.02,196.11,5552.0,188.4481,188.4673,188.2656,188.352,5552.0
2023-09-08 12:30:00,196.15,196.22,195.96,195.99,4099.0,188.3904,188.4577,188.208,188.2368,4099.0
2023-09-08 12:40:00,196.18,196.28,196.14,196.21,12556.0,188.4192,188.5153,188.3808,188.4481,12556.0
2023-09-08 12:50:00,196.19,196.21,196.06,196.06,9590.0,188.4289,188.4481,188.304,188.304,9590.0
2023-09-08 13:00:00,196.07,196.13,195.83,195.84,13343.0,188.3136,188.3712,188.0831,188.0927,13343.0
2023-09-08 13:10:00,195.84,196.09,195.76,196.0,11315.0,188.0927,188.3328,188.0159,188.2464,11315.0
2023-09-08 13:20:00,196.0,196.01,195.57,195.71,13438.0,188.2464,188.256,187.8334,187.9678,13438.0
2023-09-08 13:30:00,195.74,195.74,195.21,195.25,11901.0,187.9967,187.9967,187.4876,187.526,11901.0
2023-09-08 13:40:00,195.25,195.43,195.18,195.4,5831.0,187.526,187.6989,187.4588,187.6701,5831.0
2023-09-08 13:50:00,195.42,195.42,195.2,195.36,4898.0,187.6893,187.6893,187.478,187.6317,4898.0
2023-09-08 14:00:00,195.41,195.55,195.3,195.41,5022.0,187.6797,187.8142,187.5741,187.6797,5022.0
2023-09-08 14:10:00,195.4,195.4,194.95,195.09,7747.0,187.6701,187.6701,187.2379,187.3724,7747.0
2023-09-08 14:20:00,195.09,195.17,194.92,195.04,11472.0,187.3724,187.4492,187.2091,187.3243,11472.0
2023-09-08 14:30:00,194.99,195.06,194.87,194.87,13313.0,187.2763,187.3436,187.1611,187.1611,13313.0
2023-09-08 14:40:00,194.78,194.92,194.77,194.89,7629.0,187.0746,187.2091,187.065,187.1803,7629.0
2023-09-08 14:50:00,194.96,195.02,194.84,194.98,7025.0,187.2475,187.3051,187.1323,187.2667,7025.0
2023-09-08 15:00:00,195.0,195.09,194.76,194.89,11778.0,187.2859,187.3724,187.0554,187.1803,11778.0
2023-09-08 15:10:00,194.98,195.0,194.76,194.78,8123.0,187.2667,187.2859,187.0554,187.0746,8123.0
2023-09-08 15:20:00,194.76,194.82,194.64,194.66,6164.0,187.0554,187.113,186.9402,186.9594,6164.0
2023-09-08 15:30:00,194.67,195.25,194.6,195.17,13854.0,186.969,187.526,186.9018,187.4492,13854.0
2023-09-08 15:40:00,195.11,195.62,195.1,195.24,26628.0,187.3916,187.8814,187.382,187.5164,26628.0
2023-09-08 15:50:00,195.27,195.71,195.22,195.71,99167.0,187.5452,187.9678,187.4972,187.9678,99167.0
2023-09-11 09:30:00,196.83,197.69,196.76,196.85,15363.0,189.0435,189.8695,188.9763,189.0627,15363.0
2023-09-11 09:40:00,196.97,196.97,196.36,196.46,6198.0,189.178,189.178,188.5921,188.6882,6198.0
2023-09-11 09:50:00,196.41,196.54,196.03,196.22,5964.0,188.6401,188.765,188.2752,188.4577,5964.0
2023-09-11 10:00:00,196.22,196.66,195.87,196.63,19104.0,188.4577,188.8803,188.1215,188.8514,19104.0
2023-09-11 10:10:00,196.69,197.12,196.63,197.12,9655.0,188.9091,189.3221,188.8514,189.3221,9655.0
2023-09-11 10:20:00,197.02,197.27,197.02,197.17,7547.0,189.226,189.4661,189.226,189.3701,7547.0
2023-09-11 10:30:00,197.17,197.23,196.63,196.68,33081.0,189.3701,189.4277,188.8514,188.8995,33081.0
2023-09-11 10:40:00,196.61,197.03,196.47,196.62,14859.0,188.8322,189.2356,188.6978,188.8418,14859.0
2023-09-11 10:50:00,196.67,196.71,196.36,196.61,11382.0,188.8899,188.9283,188.5921,188.8322,11382.0
2023-09-11 11:00:00,196.56,196.57,196.16,196.16,7489.0,188.7842,188.7938,188.4,188.4,7489.0
2023-09-11 11:10:00,196.24,196.32,196.13,196.14,8015.0,188.4769,188.5537,188.3712,188.3808,8015.0
2023-09-11 11:20:00,196.05,196.28,196.05,196.18,5352.0,188.2944,188.5153,188.2944,188.4192,5352.0
2023-09-11 11:30:00,196.13,196.15,195.76,195.76,5222.0,188.3712,188.3904,188.0159,188.0159,5222.0
2023-09-11 11:40:00,195.8,196.03,195.68,196.03,11653.0,188.0543,188.2752,187.939,188.2752,11653.0
2023-09-11 11:50:00,196.03,196.08,195.64,195.73,4598.0,188.2752,188.3232,187.9006,187.987,4598.0
2023-09-11 12:00:00,195.76,196.29,195.68,196.25,7274.0,188.0159,188.5249,187.939,188.4865,7274.0
2023-09-11 12:10:00,196.25,196.48,196.23,196.23,4656.0,188.4865,188.7074,188.4673,188.4673,4656.0
2023-09-11 12:20:00,196.25,196.33,196.1,196.29,6310.0,188.4865,188.5633,188.3424,188.5249,6310.0
2023-09-11 12:30:00,196.25,196.42,196.18,196.31,8159.0,188.4865,188.6498,188.4192,188.5441,8159.0
2023-09-11 12:40:00,196.29,196.39,196.16,196.29,5172.0,188.5249,188.6209,188.4,188.5249,5172.0
2023-09-11 12:50:00,196.3,196.33,196.06,196.22,7973.0,188.5345,188.5633,188.304,188.4577,7973.0
2023-09-11 13:00:00,196.22,196.22,195.94,196.04,7304.0,188.4577,188.4577,188.1887,188.2848,7304.0
2023-09-11 13:10:00,196.04,196.24,195.97,196.24,13061.0,188.2848,188.4769,188.2176,188.4769,13061.0
2023-09-11 13:20:00,196.33,196.46,196.24,196.42,16395.0,188.5633,188.6882,188.4769,188.6498,16395.0
2023-09-11 13:30:00,196.48,196.8,196.46,196.76,8257.0,188.7074,189.0147,188.6882,188.9763,8257.0
2023-09-11 13:40:00,196.75,196.89,196.51,196.58,5099.0,188.9667,189.1012,188.7362,188.8034,5099.0
2023-09-11 13:50:00,196.52,196.64,196.44,196.63,10422.0,188.7458,188.8611,188.669,188.8514,10422.0
2023-09-11 14:00:00,196.63,196.88,196.61,196.75,19234.0,188.8514,189.0916,188.8322,188.9667,19234.0
2023-09-11 14:10:00,196.79,196.93,196.67,196.84,7825.0,189.0051,189.1396,188.8899,189.0531,7825.0
2023-09-11 14:20:00,196.87,196.97,196.74,196.97,7071.0,189.082,189.178,188.9571,189.178,7071.0
2023-09-11 14:30:00,196.97,197.11,196.85,196.95,21110.0,189.178,189.3125,189.0627,189.1588,21110.0
2023-09-11 14:40:00,196.92,196.93,196.6,196.62,12553.0,189.13,189.1396,188.8226,188.8418,12553.0
2023-09-11 14:50:00,196.61,196.66,196.4,196.42,8100.0,188.8322,188.8803,188.6305,188.6498,8100.0
2023-09-11 15:00:00,196.41,196.56,196.34,196.38,6962.0,188.6401,188.7842,188.5729,188.6113,6962.0
2023-09-11 15:10:00,196.36,196.37,196.1,196.2,13006.0,188.5921,188.6017,188.3424,188.4385,13006.0
2023-09-11 15:20:00,196.21,196.22,195.71,195.8,19024.0,188.4481,188.4577,187.9678,188.0543,19024.0
2023-09-11 15:30:00,195.8,195.9,195.72,195.86,20666.0,188.0543,188.1503,187.9774,188.1119,20666.0
2023-09-11 15:40:00,195.84,195.93,195.71,195.76,17520.0,188.0927,188.1791,187.9678,188.0159,17520.0
2023-09-11 15:50:00,195.8,195.97,195.41,195.89,121009.0,188.0543,188.2176,187.6797,188.1407,121009.0
2023-09-12 09:30:00,195.06,195.85,194.05,195.57,30394.0,187.3436,188.1023,186.3735,187.8334,30394.0
2023-09-12 09:40:00,195.75,195.93,195.08,195.28,32046.0,188.0063,188.1791,187.3628,187.5549,32046.0
2023-09-12 09:50:00,195.29,195.9,195.16,195.63,39183.0,187.5645,188.1503,187.4396,187.891,39183.0
2023-09-12 10:00:00,195.73,195.79,195.15,195.33,10938.0,187.987,188.0447,187.43,187.6029,10938.0
2023-09-12 10:10:00,195.3,195.34,195.0,195.29,4745.0,187.5741,187.6125,187.2859,187.5645,4745.0
2023-09-12 10:20:00,195.24,196.05,195.12,195.47,33792.0,187.5164,188.2944,187.4012,187.7373,33792.0
2023-09-12 10:30:00,195.53,195.87,195.18,195.2,28156.0,187.795,188.1215,187.4588,187.478,28156.0
2023-09-12 10:40:00,195.27,195.63,194.09,194.84,21929.0,187.5452,187.891,186.4119,187.1323,21929.0
2023-09-12 10:50:00,194.81,195.44,194.71,195.26,28722.0,187.1034,187.7085,187.0074,187.5356,28722.0
2023-09-12 11:00:00,195.33,196.43,195.24,196.4,12410.0,187.6029,188.6594,187.5164,188.6305,12410.0
2023-09-12 11:10:00,196.34,196.93,196.07,196.93,14758.0,188.5729,189.1396,188.3136,189.1396,14758.0
2023-09-12 11:20:00,196.78,197.35,196.61,197.28,43144.0,188.9955,189.543,188.8322,189.4757,43144.0
2023-09-12 11:30:00,197.38,198.07,197.16,198.07,15485.0,189.5718,190.2345,189.3605,190.2345,15485.0
2023-09-12 11:40:00,198.09,198.57,198.05,198.55,19919.0,190.2537,190.7147,190.2153,190.6955,19919.0
2023-09-12 11:50:00,198.54,198.55,198.19,198.36,7937.0,190.6859,190.6955,190.3497,190.513,7937.0
2023-09-12 12:00:00,198.37,198.51,198.03,198.37,26086.0,190.5226,190.6571,190.1961,190.5226,26086.0
2023-09-12 12:10:00,198.37,198.39,198.0,198.38,39829.0,190.5226,190.5418,190.1672,190.5322,39829.0
2023-09-12 12:20:00,198.41,198.44,198.06,198.19,22870.0,190.561,190.5898,190.2249,190.3497,22870.0
2023-09-12 12:30:00,198.17,198.53,198.03,198.53,10932.0,190.3305,190.6763,190.1961,190.6763,10932.0
2023-09-12 12:40:00,198.53,198.69,198.47,198.67,6741.0,190.6763,190.83,190.6187,190.8107,6741.0
2023-09-12 12:50:00,198.75,199.06,198.75,199.03,12119.0,190.8876,191.1853,190.8876,191.1565,12119.0
2023-09-12 13:00:00,199.06,199.08,198.9,199.03,9614.0,191.1853,191.2045,191.0316,191.1565,9614.0
2023-09-12 13:10:00,199.14,199.29,198.94,198.99,7319.0,191.2622,191.4062,191.0701,191.1181,7319.0
2023-09-12 13:20:00,199.0,199.43,198.99,199.43,10628.0,191.1277,191.5407,191.1181,191.5407,10628.0
2023-09-12 13:30:00,199.43,199.57,199.29,199.49,9679.0,191.5407,191.6751,191.4062,191.5983,9679.0
2023-09-12 13:40:00,199.53,199.53,199.14,199.18,9633.0,191.6367,191.6367,191.2622,191.3006,9633.0
2023-09-12 13:50:00,199.23,199.37,198.81,198.86,9588.0,191.3486,191.4831,190.9452,190.9932,9588.0
2023-09-12 14:00:00,198.84,198.85,198.7,198.78,9970.0,190.974,190.9836,190.8396,190.9164,9970.0
2023-09-12 14:10:00,198.78,198.95,198.76,198.86,13952.0,190.9164,191.0797,190.8972,190.9932,13952.0
2023-09-12 14:20:00,198.81,198.89,198.78,198.81,7490.0,190.9452,191.022,190.9164,190.9452,7490.0
2023-09-12 14:30:00,198.81,198.9,198.68,198.9,13016.0,190.9452,191.0316,190.8203,191.0316,13016.0
2023-09-12 14:40:00,198.9,198.9,198.38,198.39,10889.0,191.0316,191.0316,190.5322,190.5418,10889.0
2023-09-12 14:50:00,198.41,198.46,198.32,198.37,15408.0,190.561,190.6091,190.4746,190.5226,15408.0
2023-09-12 15:00:00,198.33,198.38,198.21,198.38,12312.0,190.4842,190.5322,190.3689,190.5322,12312.0
2023-09-12 15:10:00,198.39,198.42,198.14,198.16,12990.0,190.5418,190.5706,190.3017,190.3209,12990.0
2023-09-12 15:20:00,198.17,198.3,198.04,198.25,35573.0,190.3305,190.4554,190.2057,190.4074,35573.0
2023-09-12 15:30:00,198.27,198.45,198.12,198.41,22816.0,190.4266,190.5994,190.2825,190.561,22816.0
2023-09-12 15:40:00,198.44,198.5,197.91,197.91,38681.0,190.5898,190.6475,190.0808,190.0808,38681.0
2023-09-12 15:50:00,197.96,198.6,197.96,198.55,167749.0,190.1288,190.7435,190.1288,190.6955,167749.0
2023-09-13 09:30:00,198.74,199.74,198.33,199.28,29282.0,190.878,191.8384,190.4842,191.3966,29282.0
2023-09-13 09:40:00,199.25,199.25,198.16,198.16,9508.0,191.3678,191.3678,190.3209,190.3209,9508.0
2023-09-13 09:50:00,198.32,198.68,197.88,198.68,9131.0,190.4746,190.8203,190.052,190.8203,9131.0
2023-09-13 10:00:00,198.71,198.91,198.15,198.21,12773.0,190.8492,191.0413,190.3113,190.3689,12773.0
2023-09-13 10:10:00,198.2,198.2,197.43,197.48,6792.0,190.3593,190.3593,189.6198,189.6678,6792.0
2023-09-13 10:20:00,197.37,197.7,197.12,197.29,7460.0,189.5622,189.8791,189.3221,189.4853,7460.0
2023-09-13 10:30:00,197.33,198.24,197.33,197.96,18430.0,189.5238,190.3978,189.5238,190.1288,18430.0
2023-09-13 10:40:00,197.93,198.41,197.82,198.24,10514.0,190.1,190.561,189.9944,190.3978,10514.0
2023-09-13 10:50:00,198.18,198.64,197.94,198.5,17649.0,190.3401,190.7819,190.1096,190.6475,17649.0
2023-09-13 11:00:00,198.43,198.5,197.86,198.09,23778.0,190.5802,190.6475,190.0328,190.2537,23778.0
2023-09-13 11:10:00,198.1,198.26,197.96,198.0,18395.0,190.2633,190.417,190.1288,190.1672,18395.0
2023-09-13 11:20:00,198.0,198.18,197.79,198.16,7336.0,190.1672,190.3401,189.9656,190.3209,7336.0
2023-09-13 11:30:00,198.22,198.35,198.21,198.34,6152.0,190.3785,190.5034,190.3689,190.4938,6152.0
2023-09-13 11:40:00,198.22,198.52,198.19,198.2,8997.0,190.3785,190.6667,190.3497,190.3593,8997.0
2023-09-13 11:50:00,198.14,198.87,197.99,198.86,6929.0,190.3017,191.0028,190.1576,190.9932,6929.0
2023-09-13 12:00:00,198.78,200.18,198.69,199.79,44224.0,190.9164,192.261,190.83,191.8864,44224.0
2023-09-13 12:10:00,199.77,200.78,199.72,200.77,17344.0,191.8672,192.8373,191.8192,192.8277,17344.0
2023-09-13 12:20:00,200.81,201.58,200.75,201.18,40159.0,192.8661,193.6056,192.8085,193.2215,40159.0
2023-09-13 12:30:00,201.17,201.17,200.72,200.96,38634.0,193.2118,193.2118,192.7796,193.0102,38634.0
2023-09-13 12:40:00,200.88,201.03,200.69,200.76,18864.0,192.9333,193.0774,192.7508,192.8181,18864.0
2023-09-13 12:50:00,200.81,200.89,200.61,200.8,7547.0,192.8661,192.9429,192.674,192.8565,7547.0
2023-09-13 13:00:00,200.76,201.0,200.6,200.71,15514.0,192.8181,193.0486,192.6644,192.77,15514.0
2023-09-13 13:10:00,200.71,200.89,200.55,200.56,12072.0,192.77,192.9429,192.6164,192.626,12072.0
2023-09-13 13:20:00,200.56,200.61,200.39,200.55,12668.0,192.626,192.674,192.4627,192.6164,12668.0
2023-09-13 13:30:00,200.55,200.62,200.19,200.26,9758.0,192.6164,192.6836,192.2706,192.3378,9758.0
2023-09-13 13:40:00,200.26,200.49,200.24,200.43,6998.0,192.3378,192.5587,192.3186,192.5011,6998.0
2023-09-13 13:50:00,200.43,200.7,200.32,200.57,6697.0,192.5011,192.7604,192.3955,192.6356,6697.0
2023-09-13 14:00:00,200.52,200.57,200.04,200.33,12992.0,192.5876,192.6356,192.1265,192.4051,12992.0
2023-09-13 14:10:00,200.31,200.43,200.17,200.22,14739.0,192.3859,192.5011,192.2514,192.2994,14739.0
2023-09-13 14:20:00,200.24,200.53,200.16,200.46,12361.0,192.3186,192.5972,192.2418,192.5299,12361.0
2023-09-13 14:30:00,200.51,200.76,200.39,200.76,16276.0,192.578,192.8181,192.4627,192.8181,16276.0
2023-09-13 14:40:00,200.78,200.79,200.35,200.46,30755.0,192.8373,192.8469,192.4243,192.5299,30755.0
2023-09-13 14:50:00,200.35,200.4,200.06,200.23,10986.0,192.4243,192.4723,192.1458,192.309,10986.0
2023-09-13 15:00:00,200.24,200.39,200.12,200.16,19974.0,192.3186,192.4627,192.2034,192.2418,19974.0
2023-09-13 15:10:00,200.21,200.27,200.0,200.04,16155.0,192.2898,192.3475,192.0881,192.1265,16155.0
2023-09-13 15:20:00,200.07,200.22,199.96,199.99,20599.0,192.1554,192.2994,192.0497,192.0785,20599.0
2023-09-13 15:30:00,200.02,200.69,200.02,200.59,25893.0,192.1073,192.7508,192.1073,192.6548,25893.0
2023-09-13 15:40:00,200.58,200.71,200.29,200.36,46621.0,192.6452,192.77,192.3667,192.4339,46621.0
2023-09-13 15:50:00,200.4,200.92,200.28,200.88,190759.0,192.4723,192.9717,192.3571,192.9333,190759.0
2023-09-14 09:30:00,202.61,203.93,202.24,203.27,11759.0,194.5949,195.8627,194.2395,195.2288,11759.0
2023-09-14 09:40:00,203.17,203.94,202.97,203.84,19151.0,195.1327,195.8723,194.9406,195.7762,19151.0
2023-09-14 09:50:00,203.96,204.6,203.83,204.36,39081.0,195.8915,196.5062,195.7666,196.2757,39081.0
2023-09-14 10:00:00,204.47,204.56,203.3,203.3,28710.0,196.3813,196.4677,195.2576,195.2576,28710.0
2023-09-14 10:10:00,203.41,203.65,203.21,203.6,12541.0,195.3632,195.5937,195.1711,195.5457,12541.0
2023-09-14 10:20:00,203.47,203.62,203.18,203.5,19478.0,195.4209,195.5649,195.1423,195.4497,19478.0
2023-09-14 10:30:00,203.52,203.54,203.3,203.38,5327.0,195.4689,195.4881,195.2576,195.3344,5327.0
2023-09-14 10:40:00,203.29,203.8,203.29,203.66,10272.0,195.248,195.7378,195.248,195.6033,10272.0
2023-09-14 10:50:00,203.71,204.51,203.71,204.44,14651.0,195.6514,196.4197,195.6514,196.3525,14651.0
2023-09-14 11:00:00,204.41,204.5,204.07,204.28,8720.0,196.3237,196.4101,195.9971,196.1988,8720.0
2023-09-14 11:10:00,204.28,204.85,204.15,204.68,41084.0,196.1988,196.7463,196.074,196.583,41084.0
2023-09-14 11:20:00,204.76,205.1,204.59,204.95,39248.0,196.6598,196.9864,196.4966,196.8423,39248.0
2023-09-14 11:30:00,204.97,205.05,204.35,204.53,32019.0,196.8615,196.9384,196.266,196.4389,32019.0
2023-09-14 11:40:00,204.58,204.74,204.15,204.19,27905.0,196.4869,196.6406,196.074,196.1124,27905.0
2023-09-14 11:50:00,204.13,204.87,204.1,204.78,22877.0,196.0548,196.7655,196.0259,196.679,22877.0
2023-09-14 12:00:00,204.8,205.0,204.56,204.96,7434.0,196.6982,196.8903,196.4677,196.8519,7434.0
2023-09-14 12:10:00,204.96,205.26,204.79,205.25,10694.0,196.8519,197.14,196.6886,197.1304,10694.0
2023-09-14 12:20:00,205.27,205.38,205.02,205.32,11838.0,197.1497,197.2553,196.9095,197.1977,11838.0
2023-09-14 12:30:00,205.34,205.61,205.32,205.49,9421.0,197.2169,197.4762,197.1977,197.361,9421.0
2023-09-14 12:40:00,205.45,205.79,205.45,205.76,12994.0,197.3225,197.6491,197.3225,197.6203,12994.0
2023-09-14 12:50:00,205.7,205.85,205.61,205.85,14900.0,197.5626,197.7067,197.4762,197.7067,14900.0
2023-09-14 13:00:00,205.81,206.17,205.72,206.09,18884.0,197.6683,198.014,197.5819,197.9372,18884.0
2023-09-14 13:10:00,206.03,206.22,205.61,206.18,13331.0,197.8796,198.0621,197.4762,198.0237,13331.0
2023-09-14 13:20:00,206.25,206.25,205.93,206.02,19180.0,198.0909,198.0909,197.7835,197.87,19180.0
2023-09-14 13:30:00,206.0,206.0,205.55,205.61,6726.0,197.8508,197.8508,197.4186,197.4762,6726.0
2023-09-14 13:40:00,205.61,205.61,205.25,205.29,8509.0,197.4762,197.4762,197.1304,197.1689,8509.0
2023-09-14 13:50:00,205.27,205.71,205.27,205.71,14060.0,197.1497,197.5722,197.1497,197.5722,14060.0
2023-09-14 14:00:00,205.71,206.11,205.69,206.08,18773.0,197.5722,197.9564,197.553,197.9276,18773.0
2023-09-14 14:10:00,206.15,206.26,205.92,206.18,16611.0,197.9948,198.1005,197.7739,198.0237,16611.0
2023-09-14 14:20:00,206.14,206.42,206.1,206.2,11683.0,197.9852,198.2542,197.9468,198.0429,11683.0
2023-09-14 14:30:00,206.15,206.44,206.07,206.07,6891.0,197.9948,198.2734,197.918,197.918,6891.0
2023-09-14 14:40:00,206.1,206.25,205.83,206.15,12637.0,197.9468,198.0909,197.6875,197.9948,12637.0
2023-09-14 14:50:00,206.23,206.38,206.11,206.32,9090.0,198.0717,198.2157,197.9564,198.1581,9090.0
2023-09-14 15:00:00,206.35,206.56,206.07,206.48,22527.0,198.1869,198.3886,197.918,198.3118,22527.0
2023-09-14 15:10:00,206.48,206.97,206.47,206.78,20833.0,198.3118,198.7824,198.3022,198.5999,20833.0
2023-09-14 15:20:00,206.75,206.87,206.66,206.75,17644.0,198.5711,198.6864,198.4847,198.5711,17644.0
2023-09-14 15:30:00,206.74,206.9,206.69,206.74,32600.0,198.5615,198.7152,198.5135,198.5615,32600.0
2023-09-14 15:40:00,206.74,206.78,206.3,206.7,53416.0,198.5615,198.5999,198.1389,198.5231,53416.0
2023-09-14 15:50:00,206.7,206.98,206.34,206.6,156746.0,198.5231,198.792,198.1773,198.427,156746.0
2023-09-15 09:30:00,205.97,206.23,205.01,205.7,164483.0,197.822,198.0717,196.8999,197.5626,164483.0
2023-09-15 09:40:00,205.58,206.68,205.33,205.97,11013.0,197.4474,198.5039,197.2073,197.822,11013.0
2023-09-15 09:50:00,205.87,206.03,205.31,205.54,15506.0,197.7259,197.8796,197.1881,197.409,15506.0
2023-09-15 10:00:00,205.51,206.38,205.26,205.52,11896.0,197.3802,198.2157,197.14,197.3898,11896.0
2023-09-15 10:10:00,205.61,205.76,205.28,205.6,7616.0,197.4762,197.6203,197.1593,197.4666,7616.0
2023-09-15 10:20:00,205.52,205.68,205.36,205.38,12896.0,197.3898,197.5434,197.2361,197.2553,12896.0
2023-09-15 10:30:00,205.35,205.44,204.74,205.13,17966.0,197.2265,197.3129,196.6406,197.0152,17966.0
2023-09-15 10:40:00,205.01,205.19,204.98,205.09,5941.0,196.8999,197.0728,196.8711,196.9768,5941.0
2023-09-15 10:50:00,205.19,205.19,204.75,204.84,10094.0,197.0728,197.0728,196.6502,196.7367,10094.0
2023-09-15 11:00:00,205.02,205.08,204.71,205.03,11235.0,196.9095,196.9672,196.6118,196.9191,11235.0
2023-09-15 11:10:00,205.03,205.26,204.81,205.23,8913.0,196.9191,197.14,196.7079,197.1112,8913.0
2023-09-15 11:20:00,205.2,205.24,204.9,205.08,8037.0,197.0824,197.1208,196.7943,196.9672,8037.0
2023-09-15 11:30:00,205.01,205.01,204.66,204.84,13597.0,196.8999,196.8999,196.5638,196.7367,13597.0
2023-09-15 11:40:00,204.83,204.9,204.7,204.7,6654.0,196.7271,196.7943,196.6022,196.6022,6654.0
2023-09-15 11:50:00,204.79,204.97,204.6,204.82,7949.0,196.6886,196.8615,196.5062,196.7175,7949.0
2023-09-15 12:00:00,204.79,204.88,204.66,204.67,4708.0,196.6886,196.7751,196.5638,196.5734,4708.0
2023-09-15 12:10:00,204.64,204.64,204.45,204.62,5467.0,196.5446,196.5446,196.3621,196.5254,5467.0
2023-09-15 12:20:00,204.62,204.79,204.46,204.61,14047.0,196.5254,196.6886,196.3717,196.5158,14047.0
2023-09-15 12:30:00,204.66,204.67,204.13,204.17,12609.0,196.5638,196.5734,196.0548,196.0932,12609.0
2023-09-15 12:40:00,204.07,204.4,204.03,204.09,9316.0,195.9971,196.3141,195.9587,196.0163,9316.0
2023-09-15 12:50:00,204.06,204.08,203.77,203.88,16097.0,195.9875,196.0067,195.709,195.8146,16097.0
2023-09-15 13:00:00,203.94,203.94,203.41,203.57,43067.0,195.8723,195.8723,195.3632,195.5169,43067.0
2023-09-15 13:10:00,203.56,203.72,203.47,203.59,6552.0,195.5073,195.661,195.4209,195.5361,6552.0
2023-09-15 13:20:00,203.63,203.63,203.22,203.47,5836.0,195.5745,195.5745,195.1808,195.4209,5836.0
2023-09-15 13:30:00,203.51,203.75,203.21,203.75,5075.0,195.4593,195.6898,195.1711,195.6898,5075.0
2023-09-15 13:40:00,203.76,204.6,203.74,204.6,17383.0,195.6994,196.5062,195.6802,196.5062,17383.0
2023-09-15 13:50:00,204.59,204.82,204.57,204.68,8509.0,196.4966,196.7175,196.4773,196.583,8509.0
2023-09-15 14:00:00,204.63,204.63,203.95,204.26,12268.0,196.535,196.535,195.8819,196.1796,12268.0
2023-09-15 14:10:00,204.3,204.49,203.98,203.99,6490.0,196.218,196.4005,195.9107,195.9203,6490.0
2023-09-15 14:20:00,203.95,204.08,203.91,204.02,3941.0,195.8819,196.0067,195.8435,195.9491,3941.0
2023-09-15 14:30:00,204.06,204.26,203.98,204.24,17619.0,195.9875,196.1796,195.9107,196.1604,17619.0
2023-09-15 14:40:00,204.23,204.7,204.22,204.52,10138.0,196.1508,196.6022,196.1412,196.4293,10138.0
2023-09-15 14:50:00,204.5,204.91,204.48,204.91,5150.0,196.4101,196.8039,196.3909,196.8039,5150.0
2023-09-15 15:00:00,204.91,205.0,204.7,204.7,7988.0,196.8039,196.8903,196.6022,196.6022,7988.0
2023-09-15 15:10:00,204.69,205.02,204.68,204.89,5350.0,196.5926,196.9095,196.583,196.7847,5350.0
2023-09-15 15:20:00,204.85,204.93,204.74,204.82,16988.0,196.7463,196.8231,196.6406,196.7175,16988.0
2023-09-15 15:30:00,204.81,204.9,204.47,204.48,15206.0,196.7079,196.7943,196.3813,196.3909,15206.0
2023-09-15 15:40:00,204.43,204.48,204.15,204.18,33173.0,196.3429,196.3909,196.074,196.1028,33173.0
2023-09-15 15:50:00,204.16,204.4,203.92,204.05,123415.0,196.0836,196.3141,195.8531,195.9779,123415.0
2023-09-18 09:30:00,204.39,204.68,202.54,202.72,20203.0,196.3045,196.583,194.5277,194.7005,20203.0
2023-09-18 09:40:00,203.04,203.16,202.56,202.75,13491.0,195.0079,195.1231,194.5469,194.7293,13491.0
2023-09-18 09:50:00,202.55,203.0,202.06,202.4,36089.0,194.5373,194.9695,194.0666,194.3932,36089.0
2023-09-18 10:00:00,202.59,203.7,202.58,203.51,14825.0,194.5757,195.6418,194.5661,195.4593,14825.0
2023-09-18 10:10:00,203.59,203.94,203.01,203.71,27124.0,195.5361,195.8723,194.9791,195.6514,27124.0
2023-09-18 10:20:00,203.77,204.0,203.63,203.78,13952.0,195.709,195.9299,195.5745,195.7186,13952.0
2023-09-18 10:30:00,203.78,204.38,203.58,204.08,26401.0,195.7186,196.2949,195.5265,196.0067,26401.0
2023-09-18 10:40:00,204.03,204.6,204.03,204.25,15373.0,195.9587,196.5062,195.9587,196.17,15373.0
2023-09-18 10:50:00,204.25,204.64,204.17,204.41,7081.0,196.17,196.5446,196.0932,196.3237,7081.0
2023-09-18 11:00:00,204.29,204.29,203.9,204.17,6717.0,196.2084,196.2084,195.8338,196.0932,6717.0
2023-09-18 11:10:00,204.18,204.46,204.09,204.37,19603.0,196.1028,196.3717,196.0163,196.2853,19603.0
2023-09-18 11:20:00,204.37,204.56,204.09,204.56,12928.0,196.2853,196.4677,196.0163,196.4677,12928.0
2023-09-18 11:30:00,204.59,204.68,204.4,204.64,7132.0,196.4966,196.583,196.3141,196.5446,7132.0
2023-09-18 11:40:00,204.65,205.04,204.61,204.99,6956.0,196.5542,196.9288,196.5158,196.8807,6956.0
2023-09-18 11:50:00,204.99,205.43,204.92,205.22,6867.0,196.8807,197.3033,196.8135,197.1016,6867.0
2023-09-18 12:00:00,205.2,205.23,204.88,204.89,8305.0,197.0824,197.1112,196.7751,196.7847,8305.0
2023-09-18 12:10:00,204.97,205.17,204.97,205.17,6261.0,196.8615,197.0536,196.8615,197.0536,6261.0
2023-09-18 12:20:00,205.11,205.15,204.84,205.06,9575.0,196.996,197.0344,196.7367,196.948,9575.0
2023-09-18 12:30:00,205.14,205.74,205.11,205.69,13095.0,197.0248,197.6011,196.996,197.553,13095.0
2023-09-18 12:40:00,205.69,205.74,205.54,205.69,11829.0,197.553,197.6011,197.409,197.553,11829.0
2023-09-18 12:50:00,205.69,205.75,205.1,205.31,9277.0,197.553,197.6107,196.9864,197.1881,9277.0
2023-09-18 13:00:00,205.31,205.47,205.12,205.16,5794.0,197.1881,197.3417,197.0056,197.044,5794.0
2023-09-18 13:10:00,205.12,205.23,205.01,205.07,4941.0,197.0056,197.1112,196.8999,196.9576,4941.0
2023-09-18 13:20:00,205.1,205.46,204.9,205.46,9486.0,196.9864,197.3321,196.7943,197.3321,9486.0
2023-09-18 13:30:00,205.46,205.58,205.43,205.45,5488.0,197.3321,197.4474,197.3033,197.3225,5488.0
2023-09-18 13:40:00,205.42,205.42,205.06,205.2,14772.0,197.2937,197.2937,196.948,197.0824,14772.0
2023-09-18 13:50:00,205.16,205.32,204.88,204.9,6275.0,197.044,197.1977,196.7751,196.7943,6275.0
2023-09-18 14:00:00,204.92,204.96,204.78,204.83,5792.0,196.8135,196.8519,196.679,196.7271,5792.0
2023-09-18 14:10:00,204.79,204.92,204.66,204.76,6493.0,196.6886,196.8135,196.5638,196.6598,6493.0
2023-09-18 14:20:00,204.78,204.92,204.75,204.8,4885.0,196.679,196.8135,196.6502,196.6982,4885.0
2023-09-18 14:30:00,204.81,205.08,204.79,204.84,7952.0,196.7079,196.9672,196.6886,196.7367,7952.0
2023-09-18 14:40:00,204.85,204.85,204.5,204.68,12293.0,196.7463,196.7463,196.4101,196.583,12293.0
2023-09-18 14:50:00,204.65,204.78,204.58,204.61,6697.0,196.5542,196.679,196.4869,196.5158,6697.0
2023-09-18 15:00:00,204.59,204.74,204.58,204.62,8174.0,196.4966,196.6406,196.4869,196.5254,8174.0
2023-09-18 15:10:00,204.63,204.64,204.41,204.45,9344.0,196.535,196.5446,196.3237,196.3621,9344.0
2023-09-18 15:20:00,204.47,204.47,204.27,204.42,7076.0,196.3813,196.3813,196.1892,196.3333,7076.0
2023-09-18 15:30:00,204.43,204.46,204.29,204.29,12590.0,196.3429,196.3717,196.2084,196.2084,12590.0
2023-09-18 15:40:00,204.29,204.42,204.16,204.16,15884.0,196.2084,196.3333,196.0836,196.0836,15884.0
2023-09-18 15:50:00,204.1,204.31,204.08,204.1,70491.0,196.0259,196.2276,196.0067,196.0259,70491.0
2023-09-19 09:30:00,203.56,204.9,203.16,203.67,28837.0,195.5073,196.7943,195.1231,195.6129,28837.0
2023-09-19 09:40:00,203.56,203.65,201.78,202.2,20815.0,195.5073,195.5937,193.7977,194.2011,20815.0
2023-09-19 09:50:00,202.18,202.43,201.47,202.06,23033.0,194.1819,194.422,193.5,194.0666,23033.0
2023-09-19 10:00:00,201.84,201.84,200.5,200.66,15534.0,193.8553,193.8553,192.5684,192.722,15534.0
2023-09-19 10:10:00,200.68,201.75,200.58,200.8,53581.0,192.7412,193.7689,192.6452,192.8565,53581.0
2023-09-19 10:20:00,200.68,200.84,200.08,200.4,20199.0,192.7412,192.8949,192.165,192.4723,20199.0
2023-09-19 10:30:00,200.39,200.51,199.71,199.85,16304.0,192.4627,192.578,191.8096,191.9441,16304.0
2023-09-19 10:40:00,199.85,200.06,199.71,199.82,15682.0,191.9441,192.1458,191.8096,191.9153,15682.0
2023-09-19 10:50:00,200.02,200.46,199.99,200.35,15124.0,192.1073,192.5299,192.0785,192.4243,15124.0
2023-09-19 11:00:00,200.33,200.57,199.83,199.9,17272.0,192.4051,192.6356,191.9249,191.9921,17272.0
2023-09-19 11:10:00,199.79,200.53,199.76,200.33,10341.0,191.8864,192.5972,191.8576,192.4051,10341.0
2023-09-19 11:20:00,200.21,200.42,200.04,200.42,7691.0,192.2898,192.4915,192.1265,192.4915,7691.0
2023-09-19 11:30:00,200.19,200.42,200.11,200.21,11192.0,192.2706,192.4915,192.1938,192.2898,11192.0
2023-09-19 11:40:00,200.07,200.17,199.75,200.17,10090.0,192.1554,192.2514,191.848,192.2514,10090.0
2023-09-19 11:50:00,200.3,200.51,200.1,200.22,13218.0,192.3763,192.578,192.1842,192.2994,13218.0
2023-09-19 12:00:00,200.28,200.47,199.89,199.89,9846.0,192.3571,192.5395,191.9825,191.9825,9846.0
2023-09-19 12:10:00,199.86,200.06,199.77,199.96,11212.0,191.9537,192.1458,191.8672,192.0497,11212.0
2023-09-19 12:20:00,199.94,200.05,199.61,199.68,8718.0,192.0305,192.1362,191.7136,191.7808,8718.0
2023-09-19 12:30:00,199.63,199.9,199.62,199.72,5652.0,191.7328,191.9921,191.7232,191.8192,5652.0
2023-09-19 12:40:00,199.71,199.95,199.5,199.7,13775.0,191.8096,192.0401,191.6079,191.8,13775.0
2023-09-19 12:50:00,199.73,200.08,199.73,199.85,7199.0,191.8288,192.165,191.8288,191.9441,7199.0
2023-09-19 13:00:00,199.92,200.01,199.84,199.87,4252.0,192.0113,192.0977,191.9345,191.9633,4252.0
2023-09-19 13:10:00,199.84,200.18,199.8,200.04,8481.0,191.9345,192.261,191.896,192.1265,8481.0
2023-09-19 13:20:00,199.86,200.18,199.82,200.0,5624.0,191.9537,192.261,191.9153,192.0881,5624.0
2023-09-19 13:30:00,200.01,200.44,200.01,200.4,7967.0,192.0977,192.5107,192.0977,192.4723,7967.0
2023-09-19 13:40:00,200.39,200.77,200.31,200.68,5485.0,192.4627,192.8277,192.3859,192.7412,5485.0
2023-09-19 13:50:00,200.76,200.8,200.56,200.59,9024.0,192.8181,192.8565,192.626,192.6548,9024.0
2023-09-19 14:00:00,200.56,200.88,200.55,200.77,5843.0,192.626,192.9333,192.6164,192.8277,5843.0
2023-09-19 14:10:00,200.87,200.97,200.76,200.89,10527.0,192.9237,193.0198,192.8181,192.9429,10527.0
2023-09-19 14:20:00,200.9,201.16,200.88,201.08,5832.0,192.9525,193.2022,192.9333,193.1254,5832.0
2023-09-19 14:30:00,201.08,201.65,201.03,201.51,8103.0,193.1254,193.6729,193.0774,193.5384,8103.0
2023-09-19 14:40:00,201.56,201.94,201.56,201.7,14784.0,193.5864,193.9514,193.5864,193.7209,14784.0
2023-09-19 14:50:00,201.69,201.81,201.6,201.6,13183.0,193.7113,193.8265,193.6248,193.6248,13183.0
2023-09-19 15:00:00,201.51,201.71,201.46,201.49,8794.0,193.5384,193.7305,193.4904,193.5192,8794.0
2023-09-19 15:10:00,201.58,201.86,201.52,201.86,20128.0,193.6056,193.8746,193.548,193.8746,20128.0
2023-09-19 15:20:00,201.85,202.11,201.84,202.1,19667.0,193.8649,194.1147,193.8553,194.1051,19667.0
2023-09-19 15:30:00,202.03,202.12,201.85,201.95,20906.0,194.0378,194.1243,193.8649,193.961,20906.0
2023-09-19 15:40:00,201.98,202.53,201.85,202.49,29518.0,193.9898,194.518,193.8649,194.4796,29518.0
2023-09-19 15:50:00,202.43,202.49,201.85,201.91,87004.0,194.422,194.4796,193.8649,193.9226,87004.0
2023-09-20 09:30:00,202.86,204.82,202.86,204.35,16483.0,194.835,196.7175,194.835,196.266,16483.0
2023-09-20 09:40:00,204.32,204.62,203.98,204.53,10003.0,196.2372,196.5254,195.9107,196.4389,10003.0
2023-09-20 09:50:00,204.61,204.88,204.34,204.56,9713.0,196.5158,196.7751,196.2564,196.4677,9713.0
2023-09-20 10:00:00,204.58,204.79,204.45,204.71,8956.0,196.4869,196.6886,196.3621,196.6118,8956.0
2023-09-20 10:10:00,204.63,205.18,204.59,205.16,7879.0,196.535,197.0632,196.4966,197.044,7879.0
2023-09-20 10:20:00,205.22,205.27,204.86,205.09,7872.0,197.1016,197.1497,196.7559,196.9768,7872.0
2023-09-20 10:30:00,205.03,205.1,204.77,205.0,6902.0,196.9191,196.9864,196.6694,196.8903,6902.0
2023-09-20 10:40:00,205.02,205.16,204.91,204.99,6990.0,196.9095,197.044,196.8039,196.8807,6990.0
2023-09-20 10:50:00,204.99,205.44,204.97,205.43,11845.0,196.8807,197.3129,196.8615,197.3033,11845.0
2023-09-20 11:00:00,205.45,205.55,205.25,205.54,4369.0,197.3225,197.4186,197.1304,197.409,4369.0
2023-09-20 11:10:00,205.61,205.83,205.5,205.72,9228.0,197.4762,197.6875,197.3706,197.5819,9228.0
2023-09-20 11:20:00,205.73,205.9,205.53,205.54,9329.0,197.5915,197.7547,197.3994,197.409,9329.0
2023-09-20 11:30:00,205.31,205.73,205.17,205.73,13626.0,197.1881,197.5915,197.0536,197.5915,13626.0
2023-09-20 11:40:00,205.67,205.88,205.58,205.81,15557.0,197.5338,197.7355,197.4474,197.6683,15557.0
2023-09-20 11:50:00,205.78,205.91,205.68,205.85,7928.0,197.6395,197.7643,197.5434,197.7067,7928.0
2023-09-20 12:00:00,205.86,205.93,205.7,205.81,6443.0,197.7163,197.7835,197.5626,197.6683,6443.0
2023-09-20 12:10:00,205.86,206.31,205.86,206.24,21378.0,197.7163,198.1485,197.7163,198.0813,21378.0
2023-09-20 12:20:00,206.22,206.58,206.17,206.46,17606.0,198.0621,198.4078,198.014,198.2926,17606.0
2023-09-20 12:30:00,206.46,206.65,206.34,206.38,11301.0,198.2926,198.4751,198.1773,198.2157,11301.0
2023-09-20 12:40:00,206.37,206.58,206.28,206.39,8375.0,198.2061,198.4078,198.1197,198.2253,8375.0
2023-09-20 12:50:00,206.36,206.42,206.15,206.16,72342.0,198.1965,198.2542,197.9948,198.0044,72342.0
2023-09-20 13:00:00,206.14,206.22,206.07,206.22,8750.0,197.9852,198.0621,197.918,198.0621,8750.0
2023-09-20 13:10:00,206.18,206.18,205.92,206.06,12644.0,198.0237,198.0237,197.7739,197.9084,12644.0
2023-09-20 13:20:00,206.02,206.19,205.89,205.96,7866.0,197.87,198.0333,197.7451,197.8124,7866.0
2023-09-20 13:30:00,205.93,206.01,205.88,205.9,7686.0,197.7835,197.8604,197.7355,197.7547,7686.0
2023-09-20 13:40:00,205.9,206.14,205.76,206.1,63679.0,197.7547,197.9852,197.6203,197.9468,63679.0
2023-09-20 13:50:00,206.07,206.08,205.65,205.93,12328.0,197.918,197.9276,197.5146,197.7835,12328.0
2023-09-20 14:00:00,205.85,205.88,205.28,205.53,40296.0,197.7067,197.7355,197.1593,197.3994,40296.0
2023-09-20 14:10:00,205.44,205.64,205.36,205.38,9171.0,197.3129,197.505,197.2361,197.2553,9171.0
2023-09-20 14:20:00,205.39,205.52,205.31,205.31,9264.0,197.2649,197.3898,197.1881,197.1881,9264.0
2023-09-20 14:30:00,205.24,205.75,205.09,205.67,13355.0,197.1208,197.6107,196.9768,197.5338,13355.0
2023-09-20 14:40:00,205.72,206.06,205.55,205.56,10319.0,197.5819,197.9084,197.4186,197.4282,10319.0
2023-09-20 14:50:00,205.48,205.48,204.88,204.88,13045.0,197.3513,197.3513,196.7751,196.7751,13045.0
2023-09-20 15:00:00,204.87,205.33,204.86,204.94,17440.0,196.7655,197.2073,196.7559,196.8327,17440.0
2023-09-20 15:10:00,204.94,204.98,204.59,204.98,19767.0,196.8327,196.8711,196.4966,196.8711,19767.0
2023-09-20 15:20:00,204.99,205.4,204.94,205.4,76363.0,196.8807,197.2745,196.8327,197.2745,76363.0
2023-09-20 15:30:00,205.4,205.54,204.78,204.99,109417.0,197.2745,197.409,196.679,196.8807,109417.0
2023-09-20 15:40:00,204.96,205.43,204.96,205.38,65127.0,196.8519,197.3033,196.8519,197.2553,65127.0
2023-09-20 15:50:00,205.33,205.48,205.04,205.34,131935.0,197.2073,197.3513,196.9288,197.2169,131935.0
2023-09-21 09:30:00,204.15,204.4,202.43,202.5,16223.0,196.074,196.3141,194.422,194.4892,16223.0
2023-09-21 09:40:00,202.37,203.26,201.83,203.03,9357.0,194.3644,195.2192,193.8457,194.9983,9357.0
2023-09-21 09:50:00,203.18,203.47,202.81,202.87,7683.0,195.1423,195.4209,194.787,194.8446,7683.0
2023-09-21 10:00:00,202.88,203.26,202.28,202.91,33258.0,194.8542,195.2192,194.2779,194.883,33258.0
2023-09-21 10:10:00,202.82,203.37,202.75,202.75,16184.0,194.7966,195.3248,194.7293,194.7293,16184.0
2023-09-21 10:20:00,202.75,202.75,202.08,202.14,11532.0,194.7293,194.7293,194.0858,194.1435,11532.0
2023-09-21 10:30:00,202.08,202.27,201.73,202.24,6598.0,194.0858,194.2683,193.7497,194.2395,6598.0
2023-09-21 10:40:00,202.31,202.85,202.23,202.8,13031.0,194.3067,194.8254,194.2299,194.7774,13031.0
2023-09-21 10:50:00,202.9,203.42,202.51,202.58,20784.0,194.8734,195.3728,194.4988,194.5661,20784.0
2023-09-21 11:00:00,202.62,202.9,202.5,202.51,17216.0,194.6045,194.8734,194.4892,194.4988,17216.0
2023-09-21 11:10:00,202.5,202.62,202.23,202.51,11381.0,194.4892,194.6045,194.2299,194.4988,11381.0
2023-09-21 11:20:00,202.56,202.97,202.56,202.75,5404.0,194.5469,194.9406,194.5469,194.7293,5404.0
2023-09-21 11:30:00,202.72,202.97,202.48,202.48,11622.0,194.7005,194.9406,194.47,194.47,11622.0
2023-09-21 11:40:00,202.58,202.83,202.34,202.78,19664.0,194.5661,194.8062,194.3356,194.7582,19664.0
2023-09-21 11:50:00,202.77,202.93,202.54,202.81,9750.0,194.7486,194.9022,194.5277,194.787,9750.0
2023-09-21 12:00:00,202.8,203.03,202.75,203.03,4301.0,194.7774,194.9983,194.7293,194.9983,4301.0
2023-09-21 12:10:00,203.02,203.12,202.63,202.72,8200.0,194.9887,195.0847,194.6141,194.7005,8200.0
2023-09-21 12:20:00,202.64,202.68,202.43,202.48,7851.0,194.6237,194.6621,194.422,194.47,7851.0
2023-09-21 12:30:00,202.46,202.46,202.02,202.02,3394.0,194.4508,194.4508,194.0282,194.0282,3394.0
2023-09-21 12:40:00,202.01,202.3,201.95,202.09,6869.0,194.0186,194.2971,193.961,194.0955,6869.0
2023-09-21 12:50:00,202.09,202.11,201.81,202.1,9493.0,194.0955,194.1147,193.8265,194.1051,9493.0
2023-09-21 13:00:00,202.09,202.42,202.09,202.39,5652.0,194.0955,194.4124,194.0955,194.3836,5652.0
2023-09-21 13:10:00,202.43,202.67,202.37,202.56,7566.0,194.422,194.6525,194.3644,194.5469,7566.0
2023-09-21 13:20:00,202.56,203.01,202.33,202.88,12353.0,194.5469,194.9791,194.326,194.8542,12353.0
2023-09-21 13:30:00,202.96,203.12,202.87,203.05,11486.0,194.931,195.0847,194.8446,195.0175,11486.0
2023-09-21 13:40:00,203.05,203.05,202.84,202.98,6336.0,195.0175,195.0175,194.8158,194.9502,6336.0
2023-09-21 13:50:00,202.98,203.54,202.97,203.49,20937.0,194.9502,195.4881,194.9406,195.4401,20937.0
2023-09-21 14:00:00,203.51,203.57,203.13,203.13,12852.0,195.4593,195.5169,195.0943,195.0943,12852.0
2023-09-21 14:10:00,203.11,203.35,202.95,203.27,21287.0,195.0751,195.3056,194.9214,195.2288,21287.0
2023-09-21 14:20:00,203.33,203.36,202.97,202.97,2560.0,195.2864,195.3152,194.9406,194.9406,2560.0
2023-09-21 14:30:00,202.84,203.04,202.74,202.97,8101.0,194.8158,195.0079,194.7197,194.9406,8101.0
2023-09-21 14:40:00,202.97,202.97,202.86,202.88,3964.0,194.9406,194.9406,194.835,194.8542,3964.0
2023-09-21 14:50:00,202.91,202.92,202.72,202.8,7020.0,194.883,194.8926,194.7005,194.7774,7020.0
2023-09-21 15:00:00,202.81,203.14,202.68,203.1,13280.0,194.787,195.1039,194.6621,195.0655,13280.0
2023-09-21 15:10:00,203.09,203.23,202.67,202.7,24301.0,195.0559,195.1904,194.6525,194.6813,24301.0
2023-09-21 15:20:00,202.73,202.8,202.23,202.23,13145.0,194.7101,194.7774,194.2299,194.2299,13145.0
2023-09-21 15:30:00,202.24,202.4,202.11,202.28,17263.0,194.2395,194.3932,194.1147,194.2779,17263.0
2023-09-21 15:40:00,202.17,202.19,201.73,201.78,22566.0,194.1723,194.1915,193.7497,193.7977,22566.0
2023-09-21 15:50:00,201.77,201.82,201.11,201.3,112809.0,193.7881,193.8361,193.1542,193.3367,112809.0
2023-09-22 09:30:00,200.67,204.67,200.64,204.53,53474.0,192.7316,196.5734,192.7028,196.4389,53474.0
2023-09-22 09:40:00,204.48,204.86,203.87,204.0,14951.0,196.3909,196.7559,195.805,195.9299,14951.0
2023-09-22 09:50:00,204.0,204.05,203.11,203.62,18855.0,195.9299,195.9779,195.0751,195.5649,18855.0
2023-09-22 10:00:00,203.65,204.49,203.65,204.18,11172.0,195.5937,196.4005,195.5937,196.1028,11172.0
2023-09-22 10:10:00,204.25,204.25,203.64,203.74,8437.0,196.17,196.17,195.5841,195.6802,8437.0
2023-09-22 10:20:00,203.74,203.91,203.35,203.91,14951.0,195.6802,195.8435,195.3056,195.8435,14951.0
2023-09-22 10:30:00,203.84,204.12,203.7,204.09,10470.0,195.7762,196.0451,195.6418,196.0163,10470.0
2023-09-22 10:40:00,204.06,204.07,203.76,203.93,7414.0,195.9875,195.9971,195.6994,195.8627,7414.0
2023-09-22 10:50:00,203.93,204.32,203.8,203.96,19341.0,195.8627,196.2372,195.7378,195.8915,19341.0
2023-09-22 11:00:00,203.96,203.97,203.66,203.78,9223.0,195.8915,195.9011,195.6033,195.7186,9223.0
2023-09-22 11:10:00,203.71,204.03,203.66,203.97,5711.0,195.6514,195.9587,195.6033,195.9011,5711.0
2023-09-22 11:20:00,203.91,203.92,203.51,203.86,6574.0,195.8435,195.8531,195.4593,195.7954,6574.0
2023-09-22 11:30:00,203.83,204.01,203.59,203.73,8811.0,195.7666,195.9395,195.5361,195.6706,8811.0
2023-09-22 11:40:00,203.68,203.68,203.35,203.52,6999.0,195.6226,195.6226,195.3056,195.4689,6999.0
2023-09-22 11:50:00,203.45,203.53,203.14,203.27,5508.0,195.4017,195.4785,195.1039,195.2288,5508.0
2023-09-22 12:00:00,203.17,203.17,202.54,202.61,6295.0,195.1327,195.1327,194.5277,194.5949,6295.0
2023-09-22 12:10:00,202.52,202.73,202.32,202.59,6050.0,194.5084,194.7101,194.3164,194.5757,6050.0
2023-09-22 12:20:00,202.58,202.62,202.35,202.52,3771.0,194.5661,194.6045,194.3452,194.5084,3771.0
2023-09-22 12:30:00,202.55,202.67,202.32,202.32,7552.0,194.5373,194.6525,194.3164,194.3164,7552.0
2023-09-22 12:40:00,202.39,202.69,202.3,202.39,12326.0,194.3836,194.6717,194.2971,194.3836,12326.0
2023-09-22 12:50:00,202.25,202.76,202.22,202.54,8122.0,194.2491,194.7389,194.2203,194.5277,8122.0
2023-09-22 13:00:00,202.54,202.64,202.47,202.58,3174.0,194.5277,194.6237,194.4604,194.5661,3174.0
2023-09-22 13:10:00,202.49,202.94,202.45,202.73,7843.0,194.4796,194.9118,194.4412,194.7101,7843.0
2023-09-22 13:20:00,202.65,202.65,202.31,202.6,13743.0,194.6333,194.6333,194.3067,194.5853,13743.0
2023-09-22 13:30:00,202.61,202.63,202.33,202.34,8455.0,194.5949,194.6141,194.326,194.3356,8455.0
2023-09-22 13:40:00,202.37,202.41,202.1,202.37,20136.0,194.3644,194.4028,194.1051,194.3644,20136.0
2023-09-22 13:50:00,202.37,202.81,202.34,202.71,6612.0,194.3644,194.787,194.3356,194.6909,6612.0
2023-09-22 14:00:00,202.7,202.74,202.51,202.52,4042.0,194.6813,194.7197,194.4988,194.5084,4042.0
2023-09-22 14:10:00,202.47,202.48,202.13,202.17,3691.0,194.4604,194.47,194.1339,194.1723,3691.0
2023-09-22 14:20:00,202.14,202.57,202.14,202.39,6026.0,194.1435,194.5565,194.1435,194.3836,6026.0
2023-09-22 14:30:00,202.42,202.64,202.32,202.42,5360.0,194.4124,194.6237,194.3164,194.4124,5360.0
2023-09-22 14:40:00,202.41,202.41,202.19,202.28,7174.0,194.4028,194.4028,194.1915,194.2779,7174.0
2023-09-22 14:50:00,202.27,202.41,202.22,202.31,5215.0,194.2683,194.4028,194.2203,194.3067,5215.0
2023-09-22 15:00:00,202.47,203.24,202.43,203.13,8853.0,194.4604,195.2,194.422,195.0943,8853.0
2023-09-22 15:10:00,203.25,203.55,203.19,203.24,8877.0,195.2096,195.4977,195.1519,195.2,8877.0
2023-09-22 15:20:00,203.26,203.85,203.22,203.43,23319.0,195.2192,195.7858,195.1808,195.3824,23319.0
2023-09-22 15:30:00,203.39,203.41,202.93,202.98,12317.0,195.344,195.3632,194.9022,194.9502,12317.0
2023-09-22 15:40:00,202.99,203.04,202.29,202.4,25923.0,194.9598,195.0079,194.2875,194.3932,25923.0
2023-09-22 15:50:00,202.35,202.72,202.2,202.5,97939.0,194.3452,194.7005,194.2011,194.4892,97939.0
2023-09-25 09:30:00,201.29,202.62,201.29,202.14,49456.0,193.3271,194.6045,193.3271,194.1435,49456.0
2023-09-25 09:40:00,202.25,202.98,201.85,202.88,67942.0,194.2491,194.9502,193.8649,194.8542,67942.0
2023-09-25 09:50:00,202.97,203.31,202.72,203.13,12366.0,194.9406,195.2672,194.7005,195.0943,12366.0
2023-09-25 10:00:00,203.09,203.22,202.27,202.87,7278.0,195.0559,195.1808,194.2683,194.8446,7278.0
2023-09-25 10:10:00,202.83,202.97,202.7,202.84,5940.0,194.8062,194.9406,194.6813,194.8158,5940.0
2023-09-25 10:20:00,202.72,202.87,202.61,202.67,4106.0,194.7005,194.8446,194.5949,194.6525,4106.0
2023-09-25 10:30:00,202.69,202.98,202.69,202.95,4397.0,194.6717,194.9502,194.6717,194.9214,4397.0
2023-09-25 10:40:00,202.95,202.99,202.79,202.98,2814.0,194.9214,194.9598,194.7678,194.9502,2814.0
2023-09-25 10:50:00,202.81,202.82,202.29,202.56,10216.0,194.787,194.7966,194.2875,194.5469,10216.0
2023-09-25 11:00:00,202.56,202.66,202.46,202.56,34077.0,194.5469,194.6429,194.4508,194.5469,34077.0
2023-09-25 11:10:00,202.58,202.78,202.49,202.72,52150.0,194.5661,194.7582,194.4796,194.7005,52150.0
2023-09-25 11:20:00,202.81,202.97,202.65,202.66,7877.0,194.787,194.9406,194.6333,194.6429,7877.0
2023-09-25 11:30:00,202.78,202.99,202.64,202.95,8360.0,194.7582,194.9598,194.6237,194.9214,8360.0
2023-09-25 11:40:00,202.96,203.2,202.9,203.0,4620.0,194.931,195.1615,194.8734,194.9695,4620.0
2023-09-25 11:50:00,203.02,203.02,202.7,202.75,2760.0,194.9887,194.9887,194.6813,194.7293,2760.0
2023-09-25 12:00:00,202.73,202.77,202.49,202.67,5510.0,194.7101,194.7486,194.4796,194.6525,5510.0
2023-09-25 12:10:00,202.7,202.74,202.49,202.6,4153.0,194.6813,194.7197,194.4796,194.5853,4153.0
2023-09-25 12:20:00,202.58,202.65,202.46,202.59,6926.0,194.5661,194.6333,194.4508,194.5757,6926.0
2023-09-25 12:30:00,202.65,202.67,202.46,202.5,5412.0,194.6333,194.6525,194.4508,194.4892,5412.0
2023-09-25 12:40:00,202.5,202.64,202.45,202.48,6649.0,194.4892,194.6237,194.4412,194.47,6649.0
2023-09-25 12:50:00,202.49,202.49,202.2,202.43,9928.0,194.4796,194.4796,194.2011,194.422,9928.0
2023-09-25 13:00:00,202.4,202.48,202.29,202.39,6964.0,194.3932,194.47,194.2875,194.3836,6964.0
2023-09-25 13:10:00,202.44,202.95,202.4,202.83,3597.0,194.4316,194.9214,194.3932,194.8062,3597.0
2023-09-25 13:20:00,202.83,202.97,202.77,202.87,5141.0,194.8062,194.9406,194.7486,194.8446,5141.0
2023-09-25 13:30:00,202.9,202.96,202.55,202.7,9298.0,194.8734,194.931,194.5373,194.6813,9298.0
2023-09-25 13:40:00,202.7,202.89,202.6,202.6,6341.0,194.6813,194.8638,194.5853,194.5853,6341.0
2023-09-25 13:50:00,202.51,202.89,202.46,202.89,3966.0,194.4988,194.8638,194.4508,194.8638,3966.0
2023-09-25 14:00:00,202.93,202.93,202.7,202.76,5406.0,194.9022,194.9022,194.6813,194.7389,5406.0
2023-09-25 14:10:00,202.69,202.76,202.59,202.59,3751.0,194.6717,194.7389,194.5757,194.5757,3751.0
2023-09-25 14:20:00,202.54,202.58,202.24,202.25,4127.0,194.5277,194.5661,194.2395,194.2491,4127.0
2023-09-25 14:30:00,202.16,202.73,202.09,202.53,8288.0,194.1627,194.7101,194.0955,194.518,8288.0
2023-09-25 14:40:00,202.59,202.65,202.47,202.6,5633.0,194.5757,194.6333,194.4604,194.5853,5633.0
2023-09-25 14:50:00,202.63,202.65,202.37,202.39,9066.0,194.6141,194.6333,194.3644,194.3836,9066.0
2023-09-25 15:00:00,202.37,202.49,202.3,202.49,26450.0,194.3644,194.4796,194.2971,194.4796,26450.0
2023-09-25 15:10:00,202.53,202.98,202.53,202.9,9354.0,194.518,194.9502,194.518,194.8734,9354.0
2023-09-25 15:20:00,202.9,203.03,202.76,203.03,13273.0,194.8734,194.9983,194.7389,194.9983,13273.0
2023-09-25 15:30:00,203.04,203.14,202.93,203.14,17558.0,195.0079,195.1039,194.9022,195.1039,17558.0
2023-09-25 15:40:00,203.16,203.27,202.97,203.16,29146.0,195.1231,195.2288,194.9406,195.1231,29146.0
2023-09-25 15:50:00,203.11,203.26,202.86,202.91,110561.0,195.0751,195.2192,194.835,194.883,110561.0
2023-09-26 09:30:00,201.59,202.32,201.59,201.87,9045.0,193.6152,194.3164,193.6152,193.8842,9045.0
2023-09-26 09:40:00,201.71,201.71,201.18,201.59,5492.0,193.7305,193.7305,193.2215,193.6152,5492.0
2023-09-26 09:50:00,201.58,201.58,200.95,201.39,9347.0,193.6056,193.6056,193.0005,193.4231,9347.0
2023-09-26 10:00:00,201.38,201.43,200.64,200.9,13537.0,193.4135,193.4616,192.7028,192.9525,13537.0
2023-09-26 10:10:00,201.0,201.15,200.65,200.65,4900.0,193.0486,193.1926,192.7124,192.7124,4900.0
2023-09-26 10:20:00,200.64,201.18,200.64,201.06,7841.0,192.7028,193.2215,192.7028,193.1062,7841.0
2023-09-26 10:30:00,201.04,201.04,200.5,200.5,2669.0,193.087,193.087,192.5684,192.5684,2669.0
2023-09-26 10:40:00,200.52,200.69,200.23,200.23,4568.0,192.5876,192.7508,192.309,192.309,4568.0
2023-09-26 10:50:00,200.24,200.81,200.15,200.81,8247.0,192.3186,192.8661,192.2322,192.8661,8247.0
2023-09-26 11:00:00,200.93,201.14,200.79,200.9,3110.0,192.9813,193.183,192.8469,192.9525,3110.0
2023-09-26 11:10:00,201.02,201.14,200.92,201.0,12524.0,193.0678,193.183,192.9717,193.0486,12524.0
2023-09-26 11:20:00,200.91,200.99,200.54,200.56,3180.0,192.9621,193.039,192.6068,192.626,3180.0
2023-09-26 11:30:00,200.51,200.74,200.43,200.6,9028.0,192.578,192.7989,192.5011,192.6644,9028.0
2023-09-26 11:40:00,200.49,200.67,200.21,200.67,9299.0,192.5587,192.7316,192.2898,192.7316,9299.0
2023-09-26 11:50:00,200.65,200.84,200.57,200.84,8028.0,192.7124,192.8949,192.6356,192.8949,8028.0
2023-09-26 12:00:00,200.87,200.89,200.24,200.35,6849.0,192.9237,192.9429,192.3186,192.4243,6849.0
2023-09-26 12:10:00,200.34,200.39,200.08,200.25,6817.0,192.4147,192.4627,192.165,192.3282,6817.0
2023-09-26 12:20:00,200.24,200.26,200.03,200.07,7852.0,192.3186,192.3378,192.1169,192.1554,7852.0
2023-09-26 12:30:00,200.04,200.08,199.72,199.84,5052.0,192.1265,192.165,191.8192,191.9345,5052.0
2023-09-26 12:40:00,199.84,200.05,199.77,200.05,5883.0,191.9345,192.1362,191.8672,192.1362,5883.0
2023-09-26 12:50:00,200.06,200.34,200.05,200.27,4799.0,192.1458,192.4147,192.1362,192.3475,4799.0
2023-09-26 13:00:00,200.22,200.22,199.77,200.16,5787.0,192.2994,192.2994,191.8672,192.2418,5787.0
2023-09-26 13:10:00,200.19,200.21,199.94,200.02,2768.0,192.2706,192.2898,192.0305,192.1073,2768.0
2023-09-26 13:20:00,199.99,200.05,199.64,199.74,7356.0,192.0785,192.1362,191.7424,191.8384,7356.0
2023-09-26 13:30:00,199.65,199.7,199.3,199.3,5075.0,191.752,191.8,191.4158,191.4158,5075.0
2023-09-26 13:40:00,199.31,199.35,199.14,199.21,5451.0,191.4254,191.4638,191.2622,191.3294,5451.0
2023-09-26 13:50:00,199.12,199.39,199.12,199.18,3733.0,191.2429,191.5023,191.2429,191.3006,3733.0
2023-09-26 14:00:00,199.22,199.34,199.14,199.17,5519.0,191.339,191.4542,191.2622,191.291,5519.0
2023-09-26 14:10:00,199.1,199.16,198.92,198.92,5824.0,191.2237,191.2814,191.0509,191.0509,5824.0
2023-09-26 14:20:00,198.91,199.09,198.85,198.93,3073.0,191.0413,191.2141,190.9836,191.0605,3073.0
2023-09-26 14:30:00,198.98,199.1,198.9,199.05,5899.0,191.1085,191.2237,191.0316,191.1757,5899.0
2023-09-26 14:40:00,199.08,199.08,198.74,198.81,3586.0,191.2045,191.2045,190.878,190.9452,3586.0
2023-09-26 14:50:00,198.87,199.03,198.82,199.01,6488.0,191.0028,191.1565,190.9548,191.1373,6488.0
2023-09-26 15:00:00,199.03,199.44,198.99,199.31,20594.0,191.1565,191.5503,191.1181,191.4254,20594.0
2023-09-26 15:10:00,199.31,199.39,199.21,199.34,13846.0,191.4254,191.5023,191.3294,191.4542,13846.0
2023-09-26 15:20:00,199.33,199.47,198.79,198.86,23938.0,191.4446,191.5791,190.926,190.9932,23938.0
2023-09-26 15:30:00,198.9,198.9,198.51,198.57,14193.0,191.0316,191.0316,190.6571,190.7147,14193.0
2023-09-26 15:40:00,198.56,198.91,198.28,198.33,23970.0,190.7051,191.0413,190.4362,190.4842,23970.0
2023-09-26 15:50:00,198.18,198.77,198.17,198.35,78696.0,190.3401,190.9068,190.3305,190.5034,78696.0
2023-09-27 09:30:00,199.21,199.89,198.16,198.39,17869.0,191.3294,191.9825,190.3209,190.5418,17869.0
2023-09-27 09:40:00,198.19,198.19,196.64,196.67,11839.0,190.3497,190.3497,188.8611,188.8899,11839.0
2023-09-27 09:50:00,196.77,197.44,196.69,197.06,16895.0,188.9859,189.6294,188.9091,189.2644,16895.0
2023-09-27 10:00:00,197.09,197.12,196.2,196.67,16253.0,189.2932,189.3221,188.4385,188.8899,16253.0
2023-09-27 10:10:00,196.65,196.86,195.89,196.07,10517.0,188.8707,189.0723,188.1407,188.3136,10517.0
2023-09-27 10:20:00,196.07,197.02,196.07,196.74,13493.0,188.3136,189.226,188.3136,188.9571,13493.0
2023-09-27 10:30:00,196.72,196.72,196.34,196.62,9126.0,188.9379,188.9379,188.5729,188.8418,9126.0
2023-09-27 10:40:00,196.59,196.88,196.52,196.88,6524.0,188.813,189.0916,188.7458,189.0916,6524.0
2023-09-27 10:50:00,196.86,196.89,196.09,196.09,7007.0,189.0723,189.1012,188.3328,188.3328,7007.0
2023-09-27 11:00:00,195.94,196.16,195.89,196.06,11396.0,188.1887,188.4,188.1407,188.304,11396.0
2023-09-27 11:10:00,196.1,196.22,195.8,195.83,11910.0,188.3424,188.4577,188.0543,188.0831,11910.0
2023-09-27 11:20:00,195.72,195.77,195.4,195.54,16039.0,187.9774,188.0255,187.6701,187.8046,16039.0
2023-09-27 11:30:00,195.55,195.92,195.3,195.3,14403.0,187.8142,188.1695,187.5741,187.5741,14403.0
2023-09-27 11:40:00,195.36,195.65,194.92,195.32,27371.0,187.6317,187.9102,187.2091,187.5933,27371.0
2023-09-27 11:50:00,195.32,195.74,195.3,195.74,12225.0,187.5933,187.9967,187.5741,187.9967,12225.0
2023-09-27 12:00:00,195.75,195.82,194.79,195.1,21256.0,188.0063,188.0735,187.0842,187.382,21256.0
2023-09-27 12:10:00,195.07,195.33,194.97,195.3,6622.0,187.3532,187.6029,187.2571,187.5741,6622.0
2023-09-27 12:20:00,195.24,195.61,195.14,195.61,6234.0,187.5164,187.8718,187.4204,187.8718,6234.0
2023-09-27 12:30:00,195.63,195.9,195.58,195.79,9965.0,187.891,188.1503,187.843,188.0447,9965.0
2023-09-27 12:40:00,195.77,196.13,195.66,196.0,10045.0,188.0255,188.3712,187.9198,188.2464,10045.0
2023-09-27 12:50:00,196.08,196.14,195.7,195.71,3187.0,188.3232,188.3808,187.9582,187.9678,3187.0
2023-09-27 13:00:00,195.81,196.2,195.81,195.91,21109.0,188.0639,188.4385,188.0639,188.1599,21109.0
2023-09-27 13:10:00,195.89,195.9,195.25,195.28,5998.0,188.1407,188.1503,187.526,187.5549,5998.0
2023-09-27 13:20:00,195.33,195.33,194.77,194.82,5818.0,187.6029,187.6029,187.065,187.113,5818.0
2023-09-27 13:30:00,194.85,195.1,194.8,194.85,7557.0,187.1419,187.382,187.0938,187.1419,7557.0
2023-09-27 13:40:00,194.9,194.9,194.55,194.76,8699.0,187.1899,187.1899,186.8537,187.0554,8699.0
2023-09-27 13:50:00,194.78,195.22,194.78,195.22,8074.0,187.0746,187.4972,187.0746,187.4972,8074.0
2023-09-27 14:00:00,195.23,195.24,194.59,194.6,5811.0,187.5068,187.5164,186.8921,186.9018,5811.0
2023-09-27 14:10:00,194.45,194.69,194.39,194.5,13247.0,186.7577,186.9882,186.7001,186.8057,13247.0
2023-09-27 14:20:00,194.47,195.15,194.47,195.04,6698.0,186.7769,187.43,186.7769,187.3243,6698.0
2023-09-27 14:30:00,195.15,195.57,195.1,195.45,5429.0,187.43,187.8334,187.382,187.7181,5429.0
2023-09-27 14:40:00,195.45,195.92,195.35,195.63,19510.0,187.7181,188.1695,187.6221,187.891,19510.0
2023-09-27 14:50:00,195.56,196.13,195.56,196.13,21618.0,187.8238,188.3712,187.8238,188.3712,21618.0
2023-09-27 15:00:00,196.17,196.82,196.09,196.69,15921.0,188.4096,189.0339,188.3328,188.9091,15921.0
2023-09-27 15:10:00,196.71,196.82,196.33,196.43,9243.0,188.9283,189.0339,188.5633,188.6594,9243.0
2023-09-27 15:20:00,196.36,196.67,196.31,196.38,16839.0,188.5921,188.8899,188.5441,188.6113,16839.0
2023-09-27 15:30:00,196.31,196.33,195.92,196.08,17990.0,188.5441,188.5633,188.1695,188.3232,17990.0
2023-09-27 15:40:00,196.01,196.05,195.64,195.78,23502.0,188.256,188.2944,187.9006,188.0351,23502.0
2023-09-27 15:50:00,195.83,196.38,195.83,196.23,65454.0,188.0831,188.6113,188.0831,188.4673,65454.0
2023-09-28 09:30:00,196.09,196.86,196.09,196.25,13720.0,188.3328,189.0723,188.3328,188.4865,13720.0
2023-09-28 09:40:00,196.28,196.28,195.36,195.38,12323.0,188.5153,188.5153,187.6317,187.6509,12323.0
2023-09-28 09:50:00,195.53,196.39,195.48,195.86,17525.0,187.795,188.6209,187.7469,188.1119,17525.0
2023-09-28 10:00:00,195.95,196.45,195.91,196.22,7756.0,188.1983,188.6786,188.1599,188.4577,7756.0
2023-09-28 10:10:00,196.12,197.17,196.12,197.02,8246.0,188.3616,189.3701,188.3616,189.226,8246.0
2023-09-28 10:20:00,197.19,197.2,196.67,196.79,6616.0,189.3893,189.3989,188.8899,189.0051,6616.0
2023-09-28 10:30:00,196.8,197.15,196.37,197.14,4120.0,189.0147,189.3509,188.6017,189.3413,4120.0
2023-09-28 10:40:00,197.01,197.71,196.84,197.68,12208.0,189.2164,189.8887,189.0531,189.8599,12208.0
2023-09-28 10:50:00,197.8,198.01,197.08,197.21,8130.0,189.9752,190.1769,189.2836,189.4085,8130.0
2023-09-28 11:00:00,197.26,198.02,197.26,197.95,23207.0,189.4565,190.1865,189.4565,190.1192,23207.0
2023-09-28 11:10:00,197.94,197.94,197.51,197.59,23416.0,190.1096,190.1096,189.6966,189.7735,23416.0
2023-09-28 11:20:00,197.43,197.85,197.36,197.8,6874.0,189.6198,190.0232,189.5526,189.9752,6874.0
2023-09-28 11:30:00,197.86,198.14,197.56,197.77,5995.0,190.0328,190.3017,189.7447,189.9463,5995.0
2023-09-28 11:40:00,197.68,198.01,197.67,197.8,10392.0,189.8599,190.1769,189.8503,189.9752,10392.0
2023-09-28 11:50:00,197.84,197.88,197.26,197.28,6440.0,190.0136,190.052,189.4565,189.4757,6440.0
2023-09-28 12:00:00,197.33,197.34,196.97,197.16,6121.0,189.5238,189.5334,189.178,189.3605,6121.0
2023-09-28 12:10:00,197.22,197.27,197.1,197.26,6537.0,189.4181,189.4661,189.3029,189.4565,6537.0
2023-09-28 12:20:00,197.26,197.79,197.19,197.78,7271.0,189.4565,189.9656,189.3893,189.956,7271.0
2023-09-28 12:30:00,197.61,197.89,197.6,197.74,2801.0,189.7927,190.0616,189.7831,189.9175,2801.0
2023-09-28 12:40:00,197.75,197.78,197.38,197.39,5810.0,189.9271,189.956,189.5718,189.5814,5810.0
2023-09-28 12:50:00,197.38,197.52,197.28,197.4,7541.0,189.5718,189.7062,189.4757,189.591,7541.0
2023-09-28 13:00:00,197.4,197.5,197.28,197.48,2618.0,189.591,189.687,189.4757,189.6678,2618.0
2023-09-28 13:10:00,197.55,197.55,197.21,197.22,4389.0,189.7351,189.7351,189.4085,189.4181,4389.0
2023-09-28 13:20:00,197.16,197.31,197.04,197.04,2600.0,189.3605,189.5045,189.2452,189.2452,2600.0
2023-09-28 13:30:00,197.0,197.12,196.72,196.97,6066.0,189.2068,189.3221,188.9379,189.178,6066.0
2023-09-28 13:40:00,197.04,197.07,196.69,196.98,44116.0,189.2452,189.274,188.9091,189.1876,44116.0
2023-09-28 13:50:00,197.02,197.04,196.86,197.02,9896.0,189.226,189.2452,189.0723,189.226,9896.0
2023-09-28 14:00:00,197.07,197.5,196.93,197.5,34697.0,189.274,189.687,189.1396,189.687,34697.0
2023-09-28 14:10:00,197.51,198.19,197.33,198.19,6457.0,189.6966,190.3497,189.5238,190.3497,6457.0
2023-09-28 14:20:00,198.2,198.2,197.62,197.68,9329.0,190.3593,190.3593,189.8023,189.8599,9329.0
2023-09-28 14:30:00,197.62,197.7,197.06,197.27,8798.0,189.8023,189.8791,189.2644,189.4661,8798.0
2023-09-28 14:40:00,197.26,197.62,197.23,197.55,11596.0,189.4565,189.8023,189.4277,189.7351,11596.0
2023-09-28 14:50:00,197.55,197.71,197.51,197.64,8044.0,189.7351,189.8887,189.6966,189.8215,8044.0
2023-09-28 15:00:00,197.66,198.17,197.66,198.05,9984.0,189.8407,190.3305,189.8407,190.2153,9984.0
2023-09-28 15:10:00,198.09,198.47,198.09,198.43,13154.0,190.2537,190.6187,190.2537,190.5802,13154.0
2023-09-28 15:20:00,198.44,199.01,198.43,199.0,11600.0,190.5898,191.1373,190.5802,191.1277,11600.0
2023-09-28 15:30:00,198.99,199.0,197.89,197.89,23898.0,191.1181,191.1277,190.0616,190.0616,23898.0
2023-09-28 15:40:00,197.86,198.11,197.65,197.81,28111.0,190.0328,190.2729,189.8311,189.9848,28111.0
2023-09-28 15:50:00,197.7,197.83,197.34,197.52,100112.0,189.8791,190.004,189.5334,189.7062,100112.0
2023-09-29 09:30:00,199.28,199.54,198.4,198.4,15824.0,191.3966,191.6463,190.5514,190.5514,15824.0
2023-09-29 09:40:00,198.75,198.96,198.0,198.36,6761.0,190.8876,191.0893,190.1672,190.513,6761.0
2023-09-29 09:50:00,198.16,198.89,198.01,198.62,6903.0,190.3209,191.022,190.1769,190.7627,6903.0
2023-09-29 10:00:00,198.6,199.2,198.6,198.99,7506.0,190.7435,191.3198,190.7435,191.1181,7506.0
2023-09-29 10:10:00,198.93,199.04,198.73,198.89,4659.0,191.0605,191.1661,190.8684,191.022,4659.0
2023-09-29 10:20:00,198.86,198.86,198.41,198.81,2064.0,190.9932,190.9932,190.561,190.9452,2064.0
2023-09-29 10:30:00,198.73,198.83,198.41,198.54,3263.0,190.8684,190.9644,190.561,190.6859,3263.0
2023-09-29 10:40:00,198.54,198.96,198.54,198.78,9589.0,190.6859,191.0893,190.6859,190.9164,9589.0
2023-09-29 10:50:00,198.65,198.93,198.49,198.59,3863.0,190.7915,191.0605,190.6379,190.7339,3863.0
2023-09-29 11:00:00,198.69,198.71,198.3,198.52,3323.0,190.83,190.8492,190.4554,190.6667,3323.0
2023-09-29 11:10:00,198.58,198.81,198.52,198.61,2500.0,190.7243,190.9452,190.6667,190.7531,2500.0
2023-09-29 11:20:00,198.77,199.35,198.77,199.0,5434.0,190.9068,191.4638,190.9068,191.1277,5434.0
2023-09-29 11:30:00,198.79,198.8,198.31,198.31,9139.0,190.926,190.9356,190.465,190.465,9139.0
2023-09-29 11:40:00,198.43,198.43,198.16,198.17,2603.0,190.5802,190.5802,190.3209,190.3305,2603.0
2023-09-29 11:50:00,198.2,198.25,197.86,198.08,2998.0,190.3593,190.4074,190.0328,190.2441,2998.0
2023-09-29 12:00:00,198.05,198.67,198.05,198.67,1566.0,190.2153,190.8107,190.2153,190.8107,1566.0
2023-09-29 12:10:00,198.65,198.7,198.19,198.43,5480.0,190.7915,190.8396,190.3497,190.5802,5480.0
2023-09-29 12:20:00,198.53,198.8,198.53,198.71,3335.0,190.6763,190.9356,190.6763,190.8492,3335.0
2023-09-29 12:30:00,198.75,198.82,198.55,198.59,2444.0,190.8876,190.9548,190.6955,190.7339,2444.0
2023-09-29 12:40:00,198.62,198.86,198.33,198.33,3596.0,190.7627,190.9932,190.4842,190.4842,3596.0
2023-09-29 12:50:00,198.17,198.17,197.9,198.06,821.0,190.3305,190.3305,190.0712,190.2249,821.0
2023-09-29 13:00:00,198.02,198.03,197.11,197.2,4374.0,190.1865,190.1961,189.3125,189.3989,4374.0
2023-09-29 13:10:00,197.12,197.14,196.8,196.87,11030.0,189.3221,189.3413,189.0147,189.082,11030.0
2023-09-29 13:20:00,196.86,197.3,196.84,197.3,8887.0,189.0723,189.4949,189.0531,189.4949,8887.0
2023-09-29 13:30:00,197.34,197.5,197.29,197.36,2695.0,189.5334,189.687,189.4853,189.5526,2695.0
2023-09-29 13:40:00,197.37,197.58,197.06,197.06,3243.0,189.5622,189.7639,189.2644,189.2644,3243.0
2023-09-29 13:50:00,197.09,197.35,196.77,196.78,5839.0,189.2932,189.543,188.9859,188.9955,5839.0
2023-09-29 14:00:00,196.75,197.03,196.5,196.5,5799.0,188.9667,189.2356,188.7266,188.7266,5799.0
2023-09-29 14:10:00,196.46,196.76,196.46,196.63,4717.0,188.6882,188.9763,188.6882,188.8514,4717.0
2023-09-29 14:20:00,196.58,196.73,196.36,196.38,3506.0,188.8034,188.9475,188.5921,188.6113,3506.0
2023-09-29 14:30:00,196.36,196.83,196.31,196.82,3571.0,188.5921,189.0435,188.5441,189.0339,3571.0
2023-09-29 14:40:00,196.74,197.08,196.64,196.93,9236.0,188.9571,189.2836,188.8611,189.1396,9236.0
2023-09-29 14:50:00,196.86,197.51,196.56,197.46,19771.0,189.0723,189.6966,188.7842,189.6486,19771.0
2023-09-29 15:00:00,197.46,197.84,197.08,197.08,14522.0,189.6486,190.0136,189.2836,189.2836,14522.0
2023-09-29 15:10:00,197.06,197.57,197.06,197.18,10965.0,189.2644,189.7543,189.2644,189.3797,10965.0
2023-09-29 15:20:00,197.12,197.14,196.71,196.87,4335.0,189.3221,189.3413,188.9283,189.082,4335.0
2023-09-29 15:30:00,196.88,196.88,196.42,196.51,11247.0,189.0916,189.0916,188.6498,188.7362,11247.0
2023-09-29 15:40:00,196.59,196.85,196.39,196.76,13173.0,188.813,189.0627,188.6209,188.9763,13173.0
2023-09-29 15:50:00,196.67,197.42,196.56,196.97,51996.0,188.8899,189.6102,188.7842,189.178,51996.0
2023-10-02 09:30:00,189.17,191.3,186.82,189.61,133000.0,181.6866,183.7323,179.4295,182.1092,133000.0
2023-10-02 09:40:00,189.53,191.18,189.42,190.35,63538.0,182.0323,183.617,181.9267,182.8199,63538.0
2023-10-02 09:50:00,190.36,190.54,189.65,189.78,20020.0,182.8295,183.0024,182.1476,182.2724,20020.0
2023-10-02 10:00:00,189.7,190.68,189.37,190.09,68177.0,182.1956,183.1368,181.8786,182.5702,68177.0
2023-10-02 10:10:00,190.12,191.61,190.12,191.23,44662.0,182.599,184.03,182.599,183.6651,44662.0
2023-10-02 10:20:00,191.28,192.01,191.11,191.3,19512.0,183.7131,184.4142,183.5498,183.7323,19512.0
2023-10-02 10:30:00,191.34,191.49,191.04,191.16,14887.0,183.7707,183.9148,183.4826,183.5978,14887.0
2023-10-02 10:40:00,191.19,191.23,190.23,190.4,24787.0,183.6266,183.6651,182.7046,182.8679,24787.0
2023-10-02 10:50:00,190.29,190.77,190.07,190.77,22853.0,182.7623,183.2233,182.551,183.2233,22853.0
2023-10-02 11:00:00,190.75,191.43,190.13,190.24,28822.0,183.2041,183.8572,182.6086,182.7142,28822.0
2023-10-02 11:10:00,190.0,190.38,189.7,190.38,28974.0,182.4837,182.8487,182.1956,182.8487,28974.0
2023-10-02 11:20:00,190.44,191.32,190.39,191.26,98924.0,182.9063,183.7515,182.8583,183.6939,98924.0
2023-10-02 11:30:00,191.28,191.73,190.48,190.64,32575.0,183.7131,184.1453,182.9447,183.0984,32575.0
2023-10-02 11:40:00,190.54,190.64,190.19,190.32,51738.0,183.0024,183.0984,182.6662,182.7911,51738.0
2023-10-02 11:50:00,190.45,190.5,189.84,189.95,15497.0,182.9159,182.9639,182.3301,182.4357,15497.0
2023-10-02 12:00:00,189.97,189.97,189.28,189.36,7328.0,182.4549,182.4549,181.7922,181.869,7328.0
2023-10-02 12:10:00,189.37,189.54,189.26,189.44,13725.0,181.8786,182.0419,181.773,181.9459,13725.0
2023-10-02 12:20:00,189.46,189.7,189.15,189.64,17987.0,181.9651,182.1956,181.6673,182.138,17987.0
2023-10-02 12:30:00,189.72,189.72,189.41,189.62,10811.0,182.2148,182.2148,181.9171,182.1188,10811.0
2023-10-02 12:40:00,189.68,189.96,189.64,189.66,18196.0,182.1764,182.4453,182.138,182.1572,18196.0
2023-10-02 12:50:00,189.68,189.89,189.52,189.77,11187.0,182.1764,182.3781,182.0227,182.2628,11187.0
2023-10-02 13:00:00,189.77,190.04,189.7,190.02,9986.0,182.2628,182.5221,182.1956,182.5029,9986.0
2023-10-02 13:10:00,190.02,190.11,189.67,189.97,9390.0,182.5029,182.5894,182.1668,182.4549,9390.0
2023-10-02 13:20:00,189.97,190.36,189.9,190.11,13656.0,182.4549,182.8295,182.3877,182.5894,13656.0
2023-10-02 13:30:00,190.11,190.25,189.86,190.04,15980.0,182.5894,182.7238,182.3493,182.5221,15980.0
2023-10-02 13:40:00,190.06,190.28,189.93,190.09,15614.0,182.5414,182.7526,182.4165,182.5702,15614.0
2023-10-02 13:50:00,190.08,190.16,189.82,189.95,24574.0,182.5606,182.6374,182.3108,182.4357,24574.0
2023-10-02 14:00:00,189.97,190.66,189.85,190.66,13966.0,182.4549,183.1176,182.3397,183.1176,13966.0
2023-10-02 14:10:00,190.72,191.27,190.71,190.97,26744.0,183.1752,183.7035,183.1656,183.4154,26744.0
2023-10-02 14:20:00,190.88,190.88,190.44,190.52,15030.0,183.3289,183.3289,182.9063,182.9832,15030.0
2023-10-02 14:30:00,190.51,190.54,190.2,190.2,16115.0,182.9735,183.0024,182.6758,182.6758,16115.0
2023-10-02 14:40:00,190.12,190.88,189.96,190.87,23634.0,182.599,183.3289,182.4453,183.3193,23634.0
2023-10-02 14:50:00,190.92,191.0,190.61,190.75,16520.0,183.3673,183.4442,183.0696,183.2041,16520.0
2023-10-02 15:00:00,190.7,190.84,190.39,190.71,14723.0,183.156,183.2905,182.8583,183.1656,14723.0
2023-10-02 15:10:00,190.74,191.01,190.41,190.85,26905.0,183.1945,183.4538,182.8775,183.3001,26905.0
2023-10-02 15:20:00,190.84,191.13,190.62,190.94,24362.0,183.2905,183.569,183.0792,183.3865,24362.0
2023-10-02 15:30:00,190.94,191.24,190.92,191.19,21078.0,183.3865,183.6747,183.3673,183.6266,21078.0
2023-10-02 15:40:00,191.19,191.76,191.18,191.54,52878.0,183.6266,184.1741,183.617,183.9628,52878.0
2023-10-02 15:50:00,191.5,191.76,191.13,191.55,135620.0,183.9244,184.1741,183.569,183.9724,135620.0
2023-10-03 09:30:00,190.08,192.06,190.0,191.98,22301.0,182.5606,184.4622,182.4837,184.3854,22301.0
2023-10-03 09:40:00,191.87,193.38,191.86,192.99,16010.0,184.2797,185.73,184.2701,185.3554,16010.0
2023-10-03 09:50:00,192.93,194.17,192.88,194.17,16250.0,185.2978,186.4888,185.2498,186.4888,16250.0
2023-10-03 10:00:00,194.27,194.64,192.81,193.33,24821.0,186.5848,186.9402,185.1826,185.682,24821.0
2023-10-03 10:10:00,193.18,193.7,193.0,193.3,19883.0,185.5379,186.0374,185.365,185.6532,19883.0
2023-10-03 10:20:00,193.41,193.58,192.9,193.36,10366.0,185.7588,185.9221,185.269,185.7108,10366.0
2023-10-03 10:30:00,193.26,193.42,192.69,193.03,34453.0,185.6148,185.7684,185.0673,185.3939,34453.0
2023-10-03 10:40:00,193.03,193.33,192.27,192.58,8270.0,185.3939,185.682,184.6639,184.9617,8270.0
2023-10-03 10:50:00,192.37,192.77,192.15,192.77,7554.0,184.76,185.1441,184.5487,185.1441,7554.0
2023-10-03 11:00:00,192.77,193.31,192.61,193.16,21029.0,185.1441,185.6628,184.9905,185.5187,21029.0
2023-10-03 11:10:00,193.23,193.43,192.86,193.27,8365.0,185.5859,185.778,185.2306,185.6244,8365.0
2023-10-03 11:20:00,193.26,193.47,193.14,193.26,5358.0,185.6148,185.8165,185.4995,185.6148,5358.0
2023-10-03 11:30:00,193.14,193.44,193.14,193.4,8811.0,185.4995,185.7876,185.4995,185.7492,8811.0
2023-10-03 11:40:00,193.42,193.42,192.8,192.89,4347.0,185.7684,185.7684,185.173,185.2594,4347.0
2023-10-03 11:50:00,192.78,193.06,192.72,192.89,3916.0,185.1537,185.4227,185.0961,185.2594,3916.0
2023-10-03 12:00:00,192.9,193.25,192.9,192.99,8398.0,185.269,185.6052,185.269,185.3554,8398.0
2023-10-03 12:10:00,192.92,193.35,192.82,193.28,3923.0,185.2882,185.7012,185.1922,185.634,3923.0
2023-10-03 12:20:00,193.2,193.2,192.88,193.04,5172.0,185.5571,185.5571,185.2498,185.4035,5172.0
2023-10-03 12:30:00,193.14,193.29,192.81,192.83,4559.0,185.4995,185.6436,185.1826,185.2018,4559.0
2023-10-03 12:40:00,193.0,193.02,192.62,192.87,3881.0,185.365,185.3843,185.0001,185.2402,3881.0
2023-10-03 12:50:00,192.88,192.95,192.73,192.89,3207.0,185.2498,185.317,185.1057,185.2594,3207.0
2023-10-03 13:00:00,192.89,192.97,192.55,192.55,2848.0,185.2594,185.3362,184.9328,184.9328,2848.0
2023-10-03 13:10:00,192.44,192.64,192.4,192.5,4032.0,184.8272,185.0193,184.7888,184.8848,4032.0
2023-10-03 13:20:00,192.53,192.89,192.48,192.74,6899.0,184.9136,185.2594,184.8656,185.1153,6899.0
2023-10-03 13:30:00,192.66,192.71,192.5,192.67,3837.0,185.0385,185.0865,184.8848,185.0481,3837.0
2023-10-03 13:40:00,192.67,193.04,192.39,192.39,19573.0,185.0481,185.4035,184.7792,184.7792,19573.0
2023-10-03 13:50:00,192.44,192.45,191.93,191.96,5530.0,184.8272,184.8368,184.3374,184.3662,5530.0
2023-10-03 14:00:00,192.05,192.13,191.66,191.88,4394.0,184.4526,184.5295,184.0781,184.2894,4394.0
2023-10-03 14:10:00,191.89,192.03,191.76,192.0,3220.0,184.299,184.4334,184.1741,184.4046,3220.0
2023-10-03 14:20:00,191.95,192.03,191.8,192.0,2823.0,184.3566,184.4334,184.2125,184.4046,2823.0
2023-10-03 14:30:00,191.99,192.14,191.88,192.05,7444.0,184.395,184.5391,184.2894,184.4526,7444.0
2023-10-03 14:40:00,192.07,192.23,191.95,192.06,5984.0,184.4718,184.6255,184.3566,184.4622,5984.0
2023-10-03 14:50:00,192.02,192.52,192.02,192.08,23007.0,184.4238,184.904,184.4238,184.4814,23007.0
2023-10-03 15:00:00,192.08,192.33,192.01,192.11,13761.0,184.4814,184.7216,184.4142,184.5103,13761.0
2023-10-03 15:10:00,192.1,192.21,191.94,191.96,10662.0,184.5006,184.6063,184.347,184.3662,10662.0
2023-10-03 15:20:00,191.91,192.46,191.85,192.33,18657.0,184.3182,184.8464,184.2605,184.7216,18657.0
2023-10-03 15:30:00,192.33,192.36,191.96,192.09,29188.0,184.7216,184.7504,184.3662,184.491,29188.0
2023-10-03 15:40:00,192.16,192.55,192.15,192.35,33873.0,184.5583,184.9328,184.5487,184.7408,33873.0
2023-10-03 15:50:00,192.41,192.71,192.27,192.47,76509.0,184.7984,185.0865,184.6639,184.856,76509.0
2023-10-04 09:30:00,192.13,193.74,192.13,192.52,19605.0,184.5295,186.0758,184.5295,184.904,19605.0
2023-10-04 09:40:00,192.48,192.81,191.87,191.87,16250.0,184.8656,185.1826,184.2797,184.2797,16250.0
2023-10-04 09:50:00,192.01,193.63,191.89,193.6,21530.0,184.4142,185.9701,184.299,185.9413,21530.0
2023-10-04 10:00:00,193.38,194.0,192.64,192.72,11619.0,185.73,186.3255,185.0193,185.0961,11619.0
2023-10-04 10:10:00,192.93,192.93,192.45,192.57,5239.0,185.2978,185.2978,184.8368,184.9521,5239.0
2023-10-04 10:20:00,192.57,192.65,192.17,192.17,18231.0,184.9521,185.0289,184.5679,184.5679,18231.0
2023-10-04 10:30:00,192.17,192.35,191.75,192.22,16623.0,184.5679,184.7408,184.1645,184.6159,16623.0
2023-10-04 10:40:00,192.03,192.03,190.81,190.81,3587.0,184.4334,184.4334,183.2617,183.2617,3587.0
2023-10-04 10:50:00,191.0,191.41,191.0,191.37,4698.0,183.4442,183.8379,183.4442,183.7995,4698.0
2023-10-04 11:00:00,191.4,191.92,191.39,191.69,5488.0,183.8283,184.3278,183.8187,184.1069,5488.0
2023-10-04 11:10:00,191.8,192.15,191.75,192.14,5327.0,184.2125,184.5487,184.1645,184.5391,5327.0
2023-10-04 11:20:00,192.18,192.47,191.92,192.28,4009.0,184.5775,184.856,184.3278,184.6735,4009.0
2023-10-04 11:30:00,192.24,192.27,191.94,192.19,6489.0,184.6351,184.6639,184.347,184.5871,6489.0
2023-10-04 11:40:00,191.92,192.64,191.92,192.56,4211.0,184.3278,185.0193,184.3278,184.9425,4211.0
2023-10-04 11:50:00,192.53,193.02,192.4,192.95,3506.0,184.9136,185.3843,184.7888,185.317,3506.0
2023-10-04 12:00:00,192.86,192.86,192.62,192.65,5765.0,185.2306,185.2306,185.0001,185.0289,5765.0
2023-10-04 12:10:00,192.57,192.95,192.47,192.79,6822.0,184.9521,185.317,184.856,185.1634,6822.0
2023-10-04 12:20:00,192.82,192.9,192.51,192.89,8864.0,185.1922,185.269,184.8944,185.2594,8864.0
2023-10-04 12:30:00,192.91,193.06,192.61,192.83,8564.0,185.2786,185.4227,184.9905,185.2018,8564.0
2023-10-04 12:40:00,192.67,192.85,192.06,192.19,37343.0,185.0481,185.221,184.4622,184.5871,37343.0
2023-10-04 12:50:00,192.1,192.28,191.65,191.68,29984.0,184.5006,184.6735,184.0685,184.0973,29984.0
2023-10-04 13:00:00,191.67,191.76,191.51,191.52,17733.0,184.0877,184.1741,183.934,183.9436,17733.0
2023-10-04 13:10:00,191.51,191.65,191.4,191.54,8789.0,183.934,184.0685,183.8283,183.9628,8789.0
2023-10-04 13:20:00,191.47,191.66,191.32,191.38,7774.0,183.8956,184.0781,183.7515,183.8091,7774.0
2023-10-04 13:30:00,191.46,191.89,191.45,191.89,3312.0,183.886,184.299,183.8764,184.299,3312.0
2023-10-04 13:40:00,191.72,192.09,191.71,192.02,3636.0,184.1357,184.491,184.1261,184.4238,3636.0
2023-10-04 13:50:00,192.0,192.13,191.87,192.02,4462.0,184.4046,184.5295,184.2797,184.4238,4462.0
2023-10-04 14:00:00,191.86,192.02,191.75,191.88,4669.0,184.2701,184.4238,184.1645,184.2894,4669.0
2023-10-04 14:10:00,191.79,192.12,191.79,192.06,2675.0,184.2029,184.5199,184.2029,184.4622,2675.0
2023-10-04 14:20:00,192.08,192.08,191.52,191.98,13134.0,184.4814,184.4814,183.9436,184.3854,13134.0
2023-10-04 14:30:00,192.05,192.32,192.04,192.24,4128.0,184.4526,184.7119,184.443,184.6351,4128.0
2023-10-04 14:40:00,192.15,192.52,192.15,192.27,3209.0,184.5487,184.904,184.5487,184.6639,3209.0
2023-10-04 14:50:00,192.27,192.38,192.15,192.34,3639.0,184.6639,184.7696,184.5487,184.7312,3639.0
2023-10-04 15:00:00,192.38,192.47,192.22,192.31,7859.0,184.7696,184.856,184.6159,184.7023,7859.0
2023-10-04 15:10:00,192.27,192.44,192.11,192.29,25951.0,184.6639,184.8272,184.5103,184.6831,25951.0
2023-10-04 15:20:00,192.29,192.45,192.26,192.41,10470.0,184.6831,184.8368,184.6543,184.7984,10470.0
2023-10-04 15:30:00,192.5,193.24,192.49,193.09,9972.0,184.8848,185.5956,184.8752,185.4515,9972.0
2023-10-04 15:40:00,193.09,193.19,192.71,192.72,13730.0,185.4515,185.5475,185.0865,185.0961,13730.0
2023-10-04 15:50:00,192.67,193.28,192.56,192.83,33100.0,185.0481,185.634,184.9425,185.2018,33100.0
2023-10-05 09:30:00,192.09,192.84,190.52,190.52,13431.0,184.491,185.2114,182.9832,182.9832,13431.0
2023-10-05 09:40:00,190.51,191.09,190.44,191.0,12642.0,182.9735,183.5306,182.9063,183.4442,12642.0
2023-10-05 09:50:00,191.06,191.63,190.94,191.37,17306.0,183.5018,184.0492,183.3865,183.7995,17306.0
2023-10-05 10:00:00,191.58,191.58,189.89,189.9,9006.0,184.0012,184.0012,182.3781,182.3877,9006.0
2023-10-05 10:10:00,189.92,190.11,189.66,189.68,5304.0,182.4069,182.5894,182.1572,182.1764,5304.0
2023-10-05 10:20:00,189.73,189.94,189.11,189.11,11142.0,182.2244,182.4261,181.6289,181.6289,11142.0
2023-10-05 10:30:00,189.23,189.64,188.9,188.9,7696.0,181.7442,182.138,181.4272,181.4272,7696.0
2023-10-05 10:40:00,188.93,189.4,188.74,189.19,15409.0,181.4561,181.9075,181.2736,181.7058,15409.0
2023-10-05 10:50:00,189.26,189.42,189.07,189.17,7841.0,181.773,181.9267,181.5905,181.6866,7841.0
2023-10-05 11:00:00,189.06,189.47,188.63,188.77,18451.0,181.5809,181.9747,181.1679,181.3024,18451.0
2023-10-05 11:10:00,188.89,189.12,188.8,188.87,6415.0,181.4176,181.6385,181.3312,181.3984,6415.0
2023-10-05 11:20:00,188.88,189.37,188.87,189.08,14017.0,181.408,181.8786,181.3984,181.6001,14017.0
2023-10-05 11:30:00,189.15,189.31,188.91,189.11,8032.0,181.6673,181.821,181.4368,181.6289,8032.0
2023-10-05 11:40:00,189.16,189.24,188.8,189.19,5336.0,181.677,181.7538,181.3312,181.7058,5336.0
2023-10-05 11:50:00,189.17,189.53,189.01,189.22,6283.0,181.6866,182.0323,181.5329,181.7346,6283.0
2023-10-05 12:00:00,189.25,189.66,189.25,189.66,8018.0,181.7634,182.1572,181.7634,182.1572,8018.0
2023-10-05 12:10:00,189.72,189.93,189.52,189.8,9862.0,182.2148,182.4165,182.0227,182.2916,9862.0
2023-10-05 12:20:00,189.84,190.06,189.73,189.92,17667.0,182.3301,182.5414,182.2244,182.4069,17667.0
2023-10-05 12:30:00,189.95,190.06,189.75,189.94,5736.0,182.4357,182.5414,182.2436,182.4261,5736.0
2023-10-05 12:40:00,189.93,189.94,189.69,189.75,4761.0,182.4165,182.4261,182.186,182.2436,4761.0
2023-10-05 12:50:00,189.76,189.83,189.48,189.68,4836.0,182.2532,182.3204,181.9843,182.1764,4836.0
2023-10-05 13:00:00,189.68,189.81,189.45,189.52,4021.0,182.1764,182.3012,181.9555,182.0227,4021.0
2023-10-05 13:10:00,189.53,190.24,189.47,190.09,22029.0,182.0323,182.7142,181.9747,182.5702,22029.0
2023-10-05 13:20:00,190.01,190.11,189.72,189.72,3672.0,182.4933,182.5894,182.2148,182.2148,3672.0
2023-10-05 13:30:00,189.78,190.64,189.77,190.54,9624.0,182.2724,183.0984,182.2628,183.0024,9624.0
2023-10-05 13:40:00,190.58,191.1,190.58,190.92,5002.0,183.0408,183.5402,183.0408,183.3673,5002.0
2023-10-05 13:50:00,190.92,190.99,190.71,190.87,6025.0,183.3673,183.4346,183.1656,183.3193,6025.0
2023-10-05 14:00:00,190.91,191.44,190.91,191.31,28764.0,183.3577,183.8668,183.3577,183.7419,28764.0
2023-10-05 14:10:00,191.3,191.49,191.28,191.3,11167.0,183.7323,183.9148,183.7131,183.7323,11167.0
2023-10-05 14:20:00,191.39,191.39,190.82,191.09,9490.0,183.8187,183.8187,183.2713,183.5306,9490.0
2023-10-05 14:30:00,191.1,191.43,191.06,191.4,5278.0,183.5402,183.8572,183.5018,183.8283,5278.0
2023-10-05 14:40:00,191.4,191.65,191.09,191.28,7518.0,183.8283,184.0685,183.5306,183.7131,7518.0
2023-10-05 14:50:00,191.21,191.3,191.11,191.26,5603.0,183.6459,183.7323,183.5498,183.6939,5603.0
2023-10-05 15:00:00,191.31,191.36,191.17,191.28,7645.0,183.7419,183.7899,183.6074,183.7131,7645.0
2023-10-05 15:10:00,191.27,191.29,190.91,190.95,8369.0,183.7035,183.7227,183.3577,183.3961,8369.0
2023-10-05 15:20:00,190.95,191.04,190.78,190.99,11080.0,183.3961,183.4826,183.2329,183.4346,11080.0
2023-10-05 15:30:00,191.0,191.14,190.84,191.04,17632.0,183.4442,183.5786,183.2905,183.4826,17632.0
2023-10-05 15:40:00,191.09,191.1,190.84,191.02,18581.0,183.5306,183.5402,183.2905,183.4634,18581.0
2023-10-05 15:50:00,191.03,191.1,190.63,190.74,58774.0,183.473,183.5402,183.0888,183.1945,58774.0
2023-10-06 09:30:00,189.43,190.38,189.23,189.23,12167.0,181.9363,182.8487,181.7442,181.7442,12167.0
2023-10-06 09:40:00,189.53,189.75,188.94,189.37,7941.0,182.0323,182.2436,181.4657,181.8786,7941.0
2023-10-06 09:50:00,189.09,189.48,188.5,189.25,5839.0,181.6097,181.9843,181.0431,181.7634,5839.0
2023-10-06 10:00:00,189.1,189.33,188.76,188.77,4863.0,181.6193,181.8402,181.2928,181.3024,4863.0
2023-10-06 10:10:00,188.78,189.09,188.58,188.62,19432.0,181.312,181.6097,181.1199,181.1583,19432.0
2023-10-06 10:20:00,188.64,189.32,188.53,189.31,5190.0,181.1775,181.8306,181.0719,181.821,5190.0
2023-10-06 10:30:00,189.32,190.25,189.32,190.25,10814.0,181.8306,182.7238,181.8306,182.7238,10814.0
2023-10-06 10:40:00,190.35,190.51,190.14,190.15,2749.0,182.8199,182.9735,182.6182,182.6278,2749.0
2023-10-06 10:50:00,190.07,190.07,189.74,189.86,2153.0,182.551,182.551,182.234,182.3493,2153.0
2023-10-06 11:00:00,189.86,190.18,189.75,190.18,6089.0,182.3493,182.6566,182.2436,182.6566,6089.0
2023-10-06 11:10:00,190.37,190.58,190.27,190.29,4526.0,182.8391,183.0408,182.743,182.7623,4526.0
2023-10-06 11:20:00,190.28,190.64,190.28,190.49,13041.0,182.7526,183.0984,182.7526,182.9543,13041.0
2023-10-06 11:30:00,190.6,191.03,190.46,190.97,16097.0,183.06,183.473,182.9255,183.4154,16097.0
2023-10-06 11:40:00,190.99,191.68,190.98,191.3,14056.0,183.4346,184.0973,183.425,183.7323,14056.0
2023-10-06 11:50:00,191.21,191.92,191.2,191.92,7487.0,183.6459,184.3278,183.6363,184.3278,7487.0
2023-10-06 12:00:00,191.97,191.97,191.29,191.41,14057.0,184.3758,184.3758,183.7227,183.8379,14057.0
2023-10-06 12:10:00,191.27,191.27,190.86,191.0,5147.0,183.7035,183.7035,183.3097,183.4442,5147.0
2023-10-06 12:20:00,191.1,191.1,190.65,190.78,6147.0,183.5402,183.5402,183.108,183.2329,6147.0
2023-10-06 12:30:00,190.84,190.96,190.75,190.83,4528.0,183.2905,183.4057,183.2041,183.2809,4528.0
2023-10-06 12:40:00,190.78,191.07,190.54,190.96,11319.0,183.2329,183.5114,183.0024,183.4057,11319.0
2023-10-06 12:50:00,191.15,191.15,190.76,190.9,10395.0,183.5882,183.5882,183.2137,183.3481,10395.0
2023-10-06 13:00:00,190.9,191.18,190.89,190.89,3039.0,183.3481,183.617,183.3385,183.3385,3039.0
2023-10-06 13:10:00,190.86,191.23,190.79,190.95,10417.0,183.3097,183.6651,183.2425,183.3961,10417.0
2023-10-06 13:20:00,190.89,191.09,190.79,190.89,7801.0,183.3385,183.5306,183.2425,183.3385,7801.0
2023-10-06 13:30:00,191.06,191.49,191.01,191.49,16814.0,183.5018,183.9148,183.4538,183.9148,16814.0
2023-10-06 13:40:00,191.44,191.53,191.09,191.29,11728.0,183.8668,183.9532,183.5306,183.7227,11728.0
2023-10-06 13:50:00,191.3,191.53,191.27,191.51,10501.0,183.7323,183.9532,183.7035,183.934,10501.0
2023-10-06 14:00:00,191.62,191.91,191.51,191.91,13953.0,184.0396,184.3182,183.934,184.3182,13953.0
2023-10-06 14:10:00,191.91,192.05,191.63,191.63,15615.0,184.3182,184.4526,184.0492,184.0492,15615.0
2023-10-06 14:20:00,191.75,192.29,191.67,192.2,9063.0,184.1645,184.6831,184.0877,184.5967,9063.0
2023-10-06 14:30:00,192.16,192.92,192.08,192.84,28652.0,184.5583,185.2882,184.4814,185.2114,28652.0
2023-10-06 14:40:00,192.84,193.14,192.76,193.12,44354.0,185.2114,185.4995,185.1345,185.4803,44354.0
2023-10-06 14:50:00,193.09,193.19,192.92,193.19,23783.0,185.4515,185.5475,185.2882,185.5475,23783.0
2023-10-06 15:00:00,193.19,193.58,192.98,193.39,23502.0,185.5475,185.9221,185.3458,185.7396,23502.0
2023-10-06 15:10:00,193.4,193.47,193.22,193.22,17629.0,185.7492,185.8165,185.5763,185.5763,17629.0
2023-10-06 15:20:00,193.27,193.28,192.76,192.87,11508.0,185.6244,185.634,185.1345,185.2402,11508.0
2023-10-06 15:30:00,192.94,193.05,192.18,192.45,12859.0,185.3074,185.4131,184.5775,184.8368,12859.0
2023-10-06 15:40:00,192.48,192.63,192.14,192.14,21261.0,184.8656,185.0097,184.5391,184.5391,21261.0
2023-10-06 15:50:00,192.12,192.27,191.41,191.62,91002.0,184.5199,184.6639,183.8379,184.0396,91002.0
2023-10-09 09:30:00,191.51,193.45,191.33,193.42,37213.0,183.934,185.7972,183.7611,185.7684,37213.0
2023-10-09 09:40:00,193.38,196.31,193.37,195.36,88067.0,185.73,188.5441,185.7204,187.6317,88067.0
2023-10-09 09:50:00,195.36,195.36,193.8,194.51,63903.0,187.6317,187.6317,186.1334,186.8153,63903.0
2023-10-09 10:00:00,194.51,194.88,193.97,194.37,24416.0,186.8153,187.1707,186.2967,186.6809,24416.0
2023-10-09 10:10:00,194.38,194.59,194.01,194.05,47677.0,186.6905,186.8921,186.3351,186.3735,47677.0
2023-10-09 10:20:00,193.96,194.03,193.67,194.0,13008.0,186.2871,186.3543,186.0085,186.3255,13008.0
2023-10-09 10:30:00,194.0,194.05,193.51,193.51,10871.0,186.3255,186.3735,185.8549,185.8549,10871.0
2023-10-09 10:40:00,193.37,193.94,193.28,193.6,13461.0,185.7204,186.2679,185.634,185.9413,13461.0
2023-10-09 10:50:00,193.57,193.61,193.25,193.46,7331.0,185.9125,185.9509,185.6052,185.8068,7331.0
2023-10-09 11:00:00,193.37,193.87,193.25,193.73,8558.0,185.7204,186.2006,185.6052,186.0662,8558.0
2023-10-09 11:10:00,193.64,194.17,193.57,193.91,6299.0,185.9797,186.4888,185.9125,186.239,6299.0
2023-10-09 11:20:00,193.89,194.44,193.81,194.02,7632.0,186.2198,186.7481,186.143,186.3447,7632.0
2023-10-09 11:30:00,194.15,194.4,194.01,194.1,4735.0,186.4696,186.7097,186.3351,186.4215,4735.0
2023-10-09 11:40:00,194.26,194.31,193.76,193.92,8469.0,186.5752,186.6232,186.095,186.2487,8469.0
2023-10-09 11:50:00,194.03,194.67,193.98,194.59,8241.0,186.3543,186.969,186.3063,186.8921,8241.0
2023-10-09 12:00:00,194.61,194.66,194.22,194.63,5855.0,186.9114,186.9594,186.5368,186.9306,5855.0
2023-10-09 12:10:00,194.63,195.13,194.43,194.76,9217.0,186.9306,187.4108,186.7385,187.0554,9217.0
2023-10-09 12:20:00,194.81,194.99,194.47,194.6,6165.0,187.1034,187.2763,186.7769,186.9018,6165.0
2023-10-09 12:30:00,194.69,194.74,194.39,194.39,5892.0,186.9882,187.0362,186.7001,186.7001,5892.0
2023-10-09 12:40:00,194.3,194.32,193.92,194.14,8891.0,186.6136,186.6328,186.2487,186.4599,8891.0
2023-10-09 12:50:00,194.24,194.39,194.09,194.26,6323.0,186.556,186.7001,186.4119,186.5752,6323.0
2023-10-09 13:00:00,194.34,194.34,194.17,194.31,4674.0,186.652,186.652,186.4888,186.6232,4674.0
2023-10-09 13:10:00,194.34,194.88,194.29,194.88,7387.0,186.652,187.1707,186.604,187.1707,7387.0
2023-10-09 13:20:00,194.98,195.12,194.77,195.12,8332.0,187.2667,187.4012,187.065,187.4012,8332.0
2023-10-09 13:30:00,195.19,195.45,195.03,195.45,8315.0,187.4684,187.7181,187.3147,187.7181,8315.0
2023-10-09 13:40:00,195.44,196.21,195.38,196.21,8716.0,187.7085,188.4481,187.6509,188.4481,8716.0
2023-10-09 13:50:00,196.21,196.41,196.18,196.36,15182.0,188.4481,188.6401,188.4192,188.5921,15182.0
2023-10-09 14:00:00,196.36,196.66,196.13,196.56,10046.0,188.5921,188.8803,188.3712,188.7842,10046.0
2023-10-09 14:10:00,196.49,196.75,196.41,196.68,8334.0,188.717,188.9667,188.6401,188.8995,8334.0
2023-10-09 14:20:00,196.65,196.77,196.47,196.7,7963.0,188.8707,188.9859,188.6978,188.9187,7963.0
2023-10-09 14:30:00,196.7,196.7,196.34,196.45,6277.0,188.9187,188.9187,188.5729,188.6786,6277.0
2023-10-09 14:40:00,196.49,196.93,196.49,196.69,8937.0,188.717,189.1396,188.717,188.9091,8937.0
2023-10-09 14:50:00,196.68,196.78,196.55,196.62,7965.0,188.8995,188.9955,188.7746,188.8418,7965.0
2023-10-09 15:00:00,196.6,196.6,196.05,196.21,8998.0,188.8226,188.8226,188.2944,188.4481,8998.0
2023-10-09 15:10:00,196.15,196.15,195.82,196.04,10251.0,188.3904,188.3904,188.0735,188.2848,10251.0
2023-10-09 15:20:00,195.98,196.08,195.8,196.02,12407.0,188.2272,188.3232,188.0543,188.2656,12407.0
2023-10-09 15:30:00,196.04,196.34,195.85,196.22,25654.0,188.2848,188.5729,188.1023,188.4577,25654.0
2023-10-09 15:40:00,196.22,196.23,195.65,195.78,23558.0,188.4577,188.4673,187.9102,188.0351,23558.0
2023-10-09 15:50:00,195.74,195.94,195.65,195.84,52141.0,187.9967,188.1887,187.9102,188.0927,52141.0
2023-10-10 09:30:00,197.22,197.69,196.62,197.14,20203.0,189.4181,189.8695,188.8418,189.3413,20203.0
2023-10-10 09:40:00,196.82,197.41,196.74,197.36,8084.0,189.0339,189.6006,188.9571,189.5526,8084.0
2023-10-10 09:50:00,197.54,197.58,197.05,197.35,9417.0,189.7254,189.7639,189.2548,189.543,9417.0
2023-10-10 10:00:00,197.45,197.59,197.14,197.46,12235.0,189.639,189.7735,189.3413,189.6486,12235.0
2023-10-10 10:10:00,197.53,198.48,197.48,198.45,12445.0,189.7158,190.6283,189.6678,190.5994,12445.0
2023-10-10 10:20:00,198.42,198.71,198.37,198.63,11482.0,190.5706,190.8492,190.5226,190.7723,11482.0
2023-10-10 10:30:00,198.64,198.84,198.54,198.72,14219.0,190.7819,190.974,190.6859,190.8588,14219.0
2023-10-10 10:40:00,198.68,198.82,198.46,198.78,17098.0,190.8203,190.9548,190.6091,190.9164,17098.0
2023-10-10 10:50:00,198.81,199.19,198.76,199.19,11113.0,190.9452,191.3102,190.8972,191.3102,11113.0
2023-10-10 11:00:00,199.28,199.69,198.99,199.4,13238.0,191.3966,191.7904,191.1181,191.5119,13238.0
2023-10-10 11:10:00,199.41,199.5,199.21,199.38,11103.0,191.5215,191.6079,191.3294,191.4927,11103.0
2023-10-10 11:20:00,199.38,199.41,199.18,199.24,14366.0,191.4927,191.5215,191.3006,191.3582,14366.0
2023-10-10 11:30:00,199.24,199.52,199.18,199.45,11478.0,191.3582,191.6271,191.3006,191.5599,11478.0
2023-10-10 11:40:00,199.45,199.86,199.42,199.43,9057.0,191.5599,191.9537,191.5311,191.5407,9057.0
2023-10-10 11:50:00,199.45,199.79,199.41,199.72,8703.0,191.5599,191.8864,191.5215,191.8192,8703.0
2023-10-10 12:00:00,199.73,199.99,199.61,199.93,7549.0,191.8288,192.0785,191.7136,192.0209,7549.0
2023-10-10 12:10:00,199.95,199.99,199.77,199.86,9399.0,192.0401,192.0785,191.8672,191.9537,9399.0
2023-10-10 12:20:00,199.9,199.96,199.7,199.84,9331.0,191.9921,192.0497,191.8,191.9345,9331.0
2023-10-10 12:30:00,199.79,199.89,199.71,199.83,10289.0,191.8864,191.9825,191.8096,191.9249,10289.0
2023-10-10 12:40:00,199.82,200.07,199.78,199.95,12518.0,191.9153,192.1554,191.8768,192.0401,12518.0
2023-10-10 12:50:00,199.93,200.11,199.9,200.11,8890.0,192.0209,192.1938,191.9921,192.1938,8890.0
2023-10-10 13:00:00,200.11,200.12,199.1,199.13,11589.0,192.1938,192.2034,191.2237,191.2525,11589.0
2023-10-10 13:10:00,199.29,199.74,199.13,199.74,8723.0,191.4062,191.8384,191.2525,191.8384,8723.0
2023-10-10 13:20:00,199.64,199.91,199.57,199.72,13384.0,191.7424,192.0017,191.6751,191.8192,13384.0
2023-10-10 13:30:00,199.82,199.82,199.54,199.78,14370.0,191.9153,191.9153,191.6463,191.8768,14370.0
2023-10-10 13:40:00,199.79,199.94,199.76,199.82,8888.0,191.8864,192.0305,191.8576,191.9153,8888.0
2023-10-10 13:50:00,199.82,200.0,199.68,199.95,16791.0,191.9153,192.0881,191.7808,192.0401,16791.0
2023-10-10 14:00:00,199.95,200.19,199.87,200.09,14341.0,192.0401,192.2706,191.9633,192.1746,14341.0
2023-10-10 14:10:00,200.09,200.2,199.88,200.2,18150.0,192.1746,192.2802,191.9729,192.2802,18150.0
2023-10-10 14:20:00,200.23,200.23,199.82,199.83,15342.0,192.309,192.309,191.9153,191.9249,15342.0
2023-10-10 14:30:00,199.78,200.23,199.77,200.22,13609.0,191.8768,192.309,191.8672,192.2994,13609.0
2023-10-10 14:40:00,200.11,200.74,200.05,200.54,14702.0,192.1938,192.7989,192.1362,192.6068,14702.0
2023-10-10 14:50:00,200.55,200.56,200.12,200.32,15937.0,192.6164,192.626,192.2034,192.3955,15937.0
2023-10-10 15:00:00,200.29,200.72,200.27,200.72,13395.0,192.3667,192.7796,192.3475,192.7796,13395.0
2023-10-10 15:10:00,200.72,200.85,200.41,200.49,25043.0,192.7796,192.9045,192.4819,192.5587,25043.0
2023-10-10 15:20:00,200.5,200.83,200.41,200.75,24712.0,192.5684,192.8853,192.4819,192.8085,24712.0
2023-10-10 15:30:00,200.67,200.7,200.34,200.5,26311.0,192.7316,192.7604,192.4147,192.5684,26311.0
2023-10-10 15:40:00,200.54,201.02,200.47,200.98,38529.0,192.6068,193.0678,192.5395,193.0294,38529.0
2023-10-10 15:50:00,201.02,201.17,200.77,200.82,162615.0,193.0678,193.2118,192.8277,192.8757,162615.0
2023-10-11 09:30:00,201.01,203.27,201.01,203.07,21116.0,193.0582,195.2288,193.0582,195.0367,21116.0
2023-10-11 09:40:00,203.03,203.39,202.92,203.04,25912.0,194.9983,195.344,194.8926,195.0079,25912.0
2023-10-11 09:50:00,203.01,203.01,202.28,202.39,22574.0,194.9791,194.9791,194.2779,194.3836,22574.0
2023-10-11 10:00:00,202.49,202.92,202.27,202.91,13920.0,194.4796,194.8926,194.2683,194.883,13920.0
2023-10-11 10:10:00,202.91,203.09,202.76,202.95,44327.0,194.883,195.0559,194.7389,194.9214,44327.0
2023-10-11 10:20:00,202.95,203.16,202.67,202.94,36297.0,194.9214,195.1231,194.6525,194.9118,36297.0
2023-10-11 10:30:00,203.03,203.2,202.5,202.85,17414.0,194.9983,195.1615,194.4892,194.8254,17414.0
2023-10-11 10:40:00,202.75,202.75,202.41,202.59,21322.0,194.7293,194.7293,194.4028,194.5757,21322.0
2023-10-11 10:50:00,202.7,203.4,202.67,203.27,28938.0,194.6813,195.3536,194.6525,195.2288,28938.0
2023-10-11 11:00:00,203.33,203.35,202.15,202.15,5716.0,195.2864,195.3056,194.1531,194.1531,5716.0
2023-10-11 11:10:00,202.19,202.19,201.1,201.33,10101.0,194.1915,194.1915,193.1446,193.3655,10101.0
2023-10-11 11:20:00,201.28,201.28,200.65,200.86,10199.0,193.3175,193.3175,192.7124,192.9141,10199.0
2023-10-11 11:30:00,200.95,200.98,200.55,200.94,6740.0,193.0005,193.0294,192.6164,192.9909,6740.0
2023-10-11 11:40:00,200.9,201.39,200.74,201.37,5578.0,192.9525,193.4231,192.7989,193.4039,5578.0
2023-10-11 11:50:00,201.39,201.39,200.97,201.06,6090.0,193.4231,193.4231,193.0198,193.1062,6090.0
2023-10-11 12:00:00,201.12,201.43,201.09,201.43,4793.0,193.1638,193.4616,193.135,193.4616,4793.0
2023-10-11 12:10:00,201.37,201.37,200.87,200.95,4868.0,193.4039,193.4039,192.9237,193.0005,4868.0
2023-10-11 12:20:00,200.97,201.0,200.79,200.93,5750.0,193.0198,193.0486,192.8469,192.9813,5750.0
2023-10-11 12:30:00,200.95,201.23,200.95,201.22,5185.0,193.0005,193.2695,193.0005,193.2599,5185.0
2023-10-11 12:40:00,201.24,201.28,200.76,200.97,6323.0,193.2791,193.3175,192.8181,193.0198,6323.0
2023-10-11 12:50:00,201.03,201.19,200.88,201.14,5288.0,193.0774,193.2311,192.9333,193.183,5288.0
2023-10-11 13:00:00,201.12,201.2,200.91,201.2,6201.0,193.1638,193.2407,192.9621,193.2407,6201.0
2023-10-11 13:10:00,201.2,201.31,201.05,201.14,5731.0,193.2407,193.3463,193.0966,193.183,5731.0
2023-10-11 13:20:00,201.03,201.41,201.02,201.37,8734.0,193.0774,193.4424,193.0678,193.4039,8734.0
2023-10-11 13:30:00,201.37,201.41,201.2,201.33,6283.0,193.4039,193.4424,193.2407,193.3655,6283.0
2023-10-11 13:40:00,201.42,201.45,201.32,201.45,3286.0,193.452,193.4808,193.3559,193.4808,3286.0
2023-10-11 13:50:00,201.41,201.8,201.39,201.76,7253.0,193.4424,193.8169,193.4231,193.7785,7253.0
2023-10-11 14:00:00,201.76,201.9,201.58,201.64,7194.0,193.7785,193.913,193.6056,193.6633,7194.0
2023-10-11 14:10:00,201.73,202.29,201.72,202.09,10972.0,193.7497,194.2875,193.7401,194.0955,10972.0
2023-10-11 14:20:00,202.12,202.45,202.04,202.06,9572.0,194.1243,194.4412,194.0474,194.0666,9572.0
2023-10-11 14:30:00,202.06,202.27,202.0,202.19,4483.0,194.0666,194.2683,194.009,194.1915,4483.0
2023-10-11 14:40:00,202.18,202.19,201.9,202.08,10449.0,194.1819,194.1915,193.913,194.0858,10449.0
2023-10-11 14:50:00,202.06,202.36,201.98,202.09,9662.0,194.0666,194.3548,193.9898,194.0955,9662.0
2023-10-11 15:00:00,202.09,202.27,201.97,202.13,9971.0,194.0955,194.2683,193.9802,194.1339,9971.0
2023-10-11 15:10:00,202.09,202.32,202.08,202.3,7881.0,194.0955,194.3164,194.0858,194.2971,7881.0
2023-10-11 15:20:00,202.3,202.3,202.11,202.16,16996.0,194.2971,194.2971,194.1147,194.1627,16996.0
2023-10-11 15:30:00,202.14,202.51,202.08,202.51,15021.0,194.1435,194.4988,194.0858,194.4988,15021.0
2023-10-11 15:40:00,202.44,202.73,202.37,202.39,16739.0,194.4316,194.7101,194.3644,194.3836,16739.0
2023-10-11 15:50:00,202.41,202.48,201.98,202.04,99460.0,194.4028,194.47,193.9898,194.0474,99460.0
2023-10-12 09:30:00,202.38,202.39,201.05,201.19,16241.0,194.374,194.3836,193.0966,193.2311,16241.0
2023-10-12 09:40:00,201.09,202.5,201.09,202.5,10475.0,193.135,194.4892,193.135,194.4892,10475.0
2023-10-12 09:50:00,202.38,202.45,201.07,201.44,10553.0,194.374,194.4412,193.1158,193.4712,10553.0
2023-10-12 10:00:00,201.45,201.55,200.15,200.82,16760.0,193.4808,193.5768,192.2322,192.8757,16760.0
2023-10-12 10:10:00,200.8,201.19,200.22,200.4,14281.0,192.8565,193.2311,192.2994,192.4723,14281.0
2023-10-12 10:20:00,200.29,200.64,200.19,200.48,27241.0,192.3667,192.7028,192.2706,192.5491,27241.0
2023-10-12 10:30:00,200.44,200.49,199.83,199.83,10309.0,192.5107,192.5587,191.9249,191.9249,10309.0
2023-10-12 10:40:00,199.82,200.17,199.82,199.83,10103.0,191.9153,192.2514,191.9153,191.9249,10103.0
2023-10-12 10:50:00,199.95,200.44,199.62,200.41,16925.0,192.0401,192.5107,191.7232,192.4819,16925.0
2023-10-12 11:00:00,200.4,200.59,199.93,199.97,10152.0,192.4723,192.6548,192.0209,192.0593,10152.0
2023-10-12 11:10:00,200.08,200.61,199.97,200.57,8195.0,192.165,192.674,192.0593,192.6356,8195.0
2023-10-12 11:20:00,200.6,201.28,200.55,201.13,6968.0,192.6644,193.3175,192.6164,193.1734,6968.0
2023-10-12 11:30:00,201.05,201.3,200.88,200.88,5588.0,193.0966,193.3367,192.9333,192.9333,5588.0
2023-10-12 11:40:00,200.85,200.86,200.55,200.65,5939.0,192.9045,192.9141,192.6164,192.7124,5939.0
2023-10-12 11:50:00,200.57,200.83,200.54,200.83,6895.0,192.6356,192.8853,192.6068,192.8853,6895.0
2023-10-12 12:00:00,200.97,200.97,200.65,200.71,6667.0,193.0198,193.0198,192.7124,192.77,6667.0
2023-10-12 12:10:00,200.71,201.17,200.64,200.97,6151.0,192.77,193.2118,192.7028,193.0198,6151.0
2023-10-12 12:20:00,200.97,201.1,200.78,200.94,7255.0,193.0198,193.1446,192.8373,192.9909,7255.0
2023-10-12 12:30:00,200.94,201.1,200.79,201.01,7448.0,192.9909,193.1446,192.8469,193.0582,7448.0
2023-10-12 12:40:00,201.0,201.0,200.59,200.59,6047.0,193.0486,193.0486,192.6548,192.6548,6047.0
2023-10-12 12:50:00,200.71,200.86,200.53,200.53,5014.0,192.77,192.9141,192.5972,192.5972,5014.0
2023-10-12 13:00:00,200.31,200.31,199.57,199.64,4300.0,192.3859,192.3859,191.6751,191.7424,4300.0
2023-10-12 13:10:00,199.56,199.72,199.45,199.51,4681.0,191.6655,191.8192,191.5599,191.6175,4681.0
2023-10-12 13:20:00,199.64,199.64,199.04,199.06,3946.0,191.7424,191.7424,191.1661,191.1853,3946.0
2023-10-12 13:30:00,198.92,199.23,198.53,198.53,10268.0,191.0509,191.3486,190.6763,190.6763,10268.0
2023-10-12 13:40:00,198.53,198.89,198.36,198.87,5598.0,190.6763,191.022,190.513,191.0028,5598.0
2023-10-12 13:50:00,198.91,198.93,198.59,198.71,15902.0,191.0413,191.0605,190.7339,190.8492,15902.0
2023-10-12 14:00:00,198.63,198.86,198.28,198.49,8912.0,190.7723,190.9932,190.4362,190.6379,8912.0
2023-10-12 14:10:00,198.4,198.76,198.4,198.59,8087.0,190.5514,190.8972,190.5514,190.7339,8087.0
2023-10-12 14:20:00,198.62,199.19,198.61,199.08,6280.0,190.7627,191.3102,190.7531,191.2045,6280.0
2023-10-12 14:30:00,199.05,199.17,198.89,198.97,5284.0,191.1757,191.291,191.022,191.0989,5284.0
2023-10-12 14:40:00,199.01,199.41,199.01,199.34,5708.0,191.1373,191.5215,191.1373,191.4542,5708.0
2023-10-12 14:50:00,199.33,199.5,199.27,199.49,8723.0,191.4446,191.6079,191.387,191.5983,8723.0
2023-10-12 15:00:00,199.49,199.9,199.45,199.89,18141.0,191.5983,191.9921,191.5599,191.9825,18141.0
2023-10-12 15:10:00,199.9,200.31,199.79,200.26,11494.0,191.9921,192.3859,191.8864,192.3378,11494.0
2023-10-12 15:20:00,200.34,200.43,200.2,200.41,9128.0,192.4147,192.5011,192.2802,192.4819,9128.0
2023-10-12 15:30:00,200.5,200.8,200.45,200.74,21283.0,192.5684,192.8565,192.5203,192.7989,21283.0
2023-10-12 15:40:00,200.78,200.99,200.58,200.93,29733.0,192.8373,193.039,192.6452,192.9813,29733.0
2023-10-12 15:50:00,200.93,201.12,200.67,200.98,118195.0,192.9813,193.1638,192.7316,193.0294,118195.0
2023-10-13 09:30:00,201.71,203.08,201.39,202.81,10523.0,193.7305,195.0463,193.4231,194.787,10523.0
2023-10-13 09:40:00,202.89,204.0,202.88,204.0,5749.0,194.8638,195.9299,194.8542,195.9299,5749.0
2023-10-13 09:50:00,203.94,204.11,203.68,203.83,13064.0,195.8723,196.0355,195.6226,195.7666,13064.0
2023-10-13 10:00:00,203.73,203.73,202.39,202.91,5594.0,195.6706,195.6706,194.3836,194.883,5594.0
2023-10-13 10:10:00,202.94,202.94,202.18,202.19,5214.0,194.9118,194.9118,194.1819,194.1915,5214.0
2023-10-13 10:20:00,202.43,202.67,202.2,202.32,4003.0,194.422,194.6525,194.2011,194.3164,4003.0
2023-10-13 10:30:00,202.35,203.16,202.14,202.78,9354.0,194.3452,195.1231,194.1435,194.7582,9354.0
2023-10-13 10:40:00,202.64,202.98,202.46,202.98,4523.0,194.6237,194.9502,194.4508,194.9502,4523.0
2023-10-13 10:50:00,203.0,203.18,202.33,202.35,5514.0,194.9695,195.1423,194.326,194.3452,5514.0
2023-10-13 11:00:00,202.3,202.45,202.14,202.41,2602.0,194.2971,194.4412,194.1435,194.4028,2602.0
2023-10-13 11:10:00,202.5,203.16,202.5,203.05,4595.0,194.4892,195.1231,194.4892,195.0175,4595.0
2023-10-13 11:20:00,202.99,203.16,202.67,202.85,3021.0,194.9598,195.1231,194.6525,194.8254,3021.0
2023-10-13 11:30:00,202.86,203.07,202.46,203.01,5154.0,194.835,195.0367,194.4508,194.9791,5154.0
2023-10-13 11:40:00,203.15,203.18,202.73,202.82,4786.0,195.1135,195.1423,194.7101,194.7966,4786.0
2023-10-13 11:50:00,202.68,202.75,202.22,202.34,1507.0,194.6621,194.7293,194.2203,194.3356,1507.0
2023-10-13 12:00:00,202.21,202.37,202.02,202.3,2700.0,194.2107,194.3644,194.0282,194.2971,2700.0
2023-10-13 12:10:00,202.27,202.55,202.14,202.43,2489.0,194.2683,194.5373,194.1435,194.422,2489.0
2023-10-13 12:20:00,202.55,202.76,202.43,202.72,5389.0,194.5373,194.7389,194.422,194.7005,5389.0
2023-10-13 12:30:00,202.67,202.67,202.51,202.58,1400.0,194.6525,194.6525,194.4988,194.5661,1400.0
2023-10-13 12:40:00,202.64,202.64,202.2,202.21,3762.0,194.6237,194.6237,194.2011,194.2107,3762.0
2023-10-13 12:50:00,202.09,202.14,201.67,201.67,5838.0,194.0955,194.1435,193.6921,193.6921,5838.0
2023-10-13 13:00:00,201.72,201.98,201.47,201.51,7572.0,193.7401,193.9898,193.5,193.5384,7572.0
2023-10-13 13:10:00,201.52,201.65,201.32,201.45,7661.0,193.548,193.6729,193.3559,193.4808,7661.0
2023-10-13 13:20:00,201.49,201.51,201.0,201.0,11967.0,193.5192,193.5384,193.0486,193.0486,11967.0
2023-10-13 13:30:00,200.81,200.85,200.59,200.76,9242.0,192.8661,192.9045,192.6548,192.8181,9242.0
2023-10-13 13:40:00,200.75,201.84,200.68,201.68,14471.0,192.8085,193.8553,192.7412,193.7017,14471.0
2023-10-13 13:50:00,201.71,201.89,201.36,201.37,4762.0,193.7305,193.9034,193.3943,193.4039,4762.0
2023-10-13 14:00:00,201.33,201.4,201.03,201.09,11071.0,193.3655,193.4327,193.0774,193.135,11071.0
2023-10-13 14:10:00,201.07,201.38,201.07,201.26,4238.0,193.1158,193.4135,193.1158,193.2983,4238.0
2023-10-13 14:20:00,201.39,201.42,201.01,201.29,3969.0,193.4231,193.452,193.0582,193.3271,3969.0
2023-10-13 14:30:00,201.31,201.62,201.24,201.41,10606.0,193.3463,193.644,193.2791,193.4424,10606.0
2023-10-13 14:40:00,201.36,201.43,201.11,201.2,13169.0,193.3943,193.4616,193.1542,193.2407,13169.0
2023-10-13 14:50:00,201.03,201.23,200.9,201.22,15236.0,193.0774,193.2695,192.9525,193.2599,15236.0
2023-10-13 15:00:00,201.15,201.6,201.08,201.57,16641.0,193.1926,193.6248,193.1254,193.596,16641.0
2023-10-13 15:10:00,201.54,201.78,201.34,201.37,6993.0,193.5672,193.7977,193.3751,193.4039,6993.0
2023-10-13 15:20:00,201.37,201.38,200.71,200.81,6930.0,193.4039,193.4135,192.77,192.8661,6930.0
2023-10-13 15:30:00,200.92,201.18,200.92,200.97,10254.0,192.9717,193.2215,192.9717,193.0198,10254.0
2023-10-13 15:40:00,200.95,201.02,200.56,200.99,13950.0,193.0005,193.0678,192.626,193.039,13950.0
2023-10-13 15:50:00,200.91,201.29,200.86,200.93,56667.0,192.9621,193.3271,192.9141,192.9813,56667.0
2023-10-16 09:30:00,202.56,205.56,201.92,205.2,44199.0,194.5469,197.4282,193.9322,197.0824,44199.0
2023-10-16 09:40:00,205.21,208.64,204.84,208.34,71591.0,197.092,200.3863,196.7367,200.0982,71591.0
2023-10-16 09:50:00,208.41,209.13,207.51,207.93,59629.0,200.1654,200.857,199.301,199.7044,59629.0
2023-10-16 10:00:00,208.03,208.21,206.83,208.04,56565.0,199.8005,199.9733,198.6479,199.8101,56565.0
2023-10-16 10:10:00,208.06,209.75,207.84,209.45,57811.0,199.8293,201.4524,199.618,201.1643,57811.0
2023-10-16 10:20:00,209.31,209.92,208.46,208.67,39639.0,201.0298,201.6157,200.2135,200.4152,39639.0
2023-10-16 10:30:00,208.61,209.43,208.53,208.86,24282.0,200.3575,201.1451,200.2807,200.5976,24282.0
2023-10-16 10:40:00,208.72,209.71,208.72,209.53,24751.0,200.4632,201.414,200.4632,201.2411,24751.0
2023-10-16 10:50:00,209.58,210.16,209.45,209.76,21545.0,201.2892,201.8462,201.1643,201.462,21545.0
2023-10-16 11:00:00,209.76,210.17,209.64,209.99,15972.0,201.462,201.8558,201.3468,201.6829,15972.0
2023-10-16 11:10:00,209.99,210.13,209.47,209.68,13144.0,201.6829,201.8174,201.1835,201.3852,13144.0
2023-10-16 11:20:00,209.69,209.87,209.37,209.37,11513.0,201.3948,201.5677,201.0875,201.0875,11513.0
2023-10-16 11:30:00,209.41,209.41,208.55,208.59,7539.0,201.1259,201.1259,200.2999,200.3383,7539.0
2023-10-16 11:40:00,208.62,208.63,208.03,208.28,11165.0,200.3671,200.3767,199.8005,200.0406,11165.0
2023-10-16 11:50:00,208.26,208.68,208.21,208.57,14675.0,200.0214,200.4248,199.9733,200.3191,14675.0
2023-10-16 12:00:00,208.57,208.71,208.3,208.61,9069.0,200.3191,200.4536,200.0598,200.3575,9069.0
2023-10-16 12:10:00,208.6,208.65,208.37,208.51,6747.0,200.3479,200.3959,200.127,200.2615,6747.0
2023-10-16 12:20:00,208.58,208.65,208.35,208.45,10663.0,200.3287,200.3959,200.1078,200.2039,10663.0
2023-10-16 12:30:00,208.5,208.65,208.41,208.6,20799.0,200.2519,200.3959,200.1654,200.3479,20799.0
2023-10-16 12:40:00,208.54,208.8,208.49,208.79,7684.0,200.2903,200.54,200.2423,200.5304,7684.0
2023-10-16 12:50:00,208.8,208.8,208.41,208.65,14001.0,200.54,200.54,200.1654,200.3959,14001.0
2023-10-16 13:00:00,208.74,209.04,208.74,208.96,4288.0,200.4824,200.7705,200.4824,200.6937,4288.0
2023-10-16 13:10:00,209.05,209.09,208.59,208.59,5689.0,200.7801,200.8185,200.3383,200.3383,5689.0
2023-10-16 13:20:00,208.52,208.7,207.85,208.5,36080.0,200.2711,200.444,199.6276,200.2519,36080.0
2023-10-16 13:30:00,208.62,209.18,208.55,208.97,14327.0,200.3671,200.905,200.2999,200.7033,14327.0
2023-10-16 13:40:00,209.06,209.82,209.06,209.73,12276.0,200.7897,201.5197,200.7897,201.4332,12276.0
2023-10-16 13:50:00,209.65,209.76,209.42,209.73,21181.0,201.3564,201.462,201.1355,201.4332,21181.0
2023-10-16 14:00:00,209.73,209.88,209.45,209.85,20610.0,201.4332,201.5773,201.1643,201.5485,20610.0
2023-10-16 14:10:00,209.85,209.93,208.88,208.99,33343.0,201.5485,201.6253,200.6168,200.7225,33343.0
2023-10-16 14:20:00,209.05,209.17,208.71,208.72,15002.0,200.7801,200.8954,200.4536,200.4632,15002.0
2023-10-16 14:30:00,208.71,209.11,208.65,208.75,13490.0,200.4536,200.8377,200.3959,200.492,13490.0
2023-10-16 14:40:00,208.7,209.04,208.7,208.86,12722.0,200.444,200.7705,200.444,200.5976,12722.0
2023-10-16 14:50:00,208.88,209.14,208.81,209.1,15970.0,200.6168,200.8666,200.5496,200.8281,15970.0
2023-10-16 15:00:00,209.14,209.18,208.92,209.02,14390.0,200.8666,200.905,200.6553,200.7513,14390.0
2023-10-16 15:10:00,209.03,209.29,208.85,208.85,21633.0,200.7609,201.0106,200.588,200.588,21633.0
2023-10-16 15:20:00,208.89,209.16,208.78,209.14,14919.0,200.6264,200.8858,200.5208,200.8666,14919.0
2023-10-16 15:30:00,209.17,209.21,207.89,207.99,45058.0,200.8954,200.9338,199.666,199.7621,45058.0
2023-10-16 15:40:00,207.96,208.18,207.33,207.33,50153.0,199.7332,199.9445,199.1282,199.1282,50153.0
2023-10-16 15:50:00,207.32,208.01,207.31,207.64,135465.0,199.1186,199.7813,199.109,199.4259,135465.0
2023-10-17 09:30:00,206.42,208.25,206.42,208.03,35874.0,198.2542,200.0118,198.2542,199.8005,35874.0
2023-10-17 09:40:00,208.24,208.84,207.14,208.06,10971.0,200.0022,200.5784,198.9457,199.8293,10971.0
2023-10-17 09:50:00,207.73,207.98,207.32,207.8,15612.0,199.5123,199.7524,199.1186,199.5796,15612.0
2023-10-17 10:00:00,207.76,208.33,207.19,208.33,18089.0,199.5412,200.0886,198.9937,200.0886,18089.0
2023-10-17 10:10:00,208.43,209.23,208.43,208.97,7934.0,200.1846,200.953,200.1846,200.7033,7934.0
2023-10-17 10:20:00,208.97,209.04,208.54,208.72,7319.0,200.7033,200.7705,200.2903,200.4632,7319.0
2023-10-17 10:30:00,208.78,208.9,208.3,208.83,15027.0,200.5208,200.6361,200.0598,200.5688,15027.0
2023-10-17 10:40:00,208.69,209.16,208.56,208.72,14295.0,200.4344,200.8858,200.3095,200.4632,14295.0
2023-10-17 10:50:00,208.72,208.72,208.27,208.45,6071.0,200.4632,200.4632,200.031,200.2039,6071.0
2023-10-17 11:00:00,208.48,209.01,208.41,208.55,11094.0,200.2327,200.7417,200.1654,200.2999,11094.0
2023-10-17 11:10:00,208.66,209.3,208.59,209.3,7990.0,200.4055,201.0202,200.3383,201.0202,7990.0
2023-10-17 11:20:00,209.33,209.57,209.1,209.57,3861.0,201.049,201.2795,200.8281,201.2795,3861.0
2023-10-17 11:30:00,209.57,209.9,209.42,209.64,16384.0,201.2795,201.5965,201.1355,201.3468,16384.0
2023-10-17 11:40:00,209.64,210.12,209.64,210.01,10268.0,201.3468,201.8078,201.3468,201.7021,10268.0
2023-10-17 11:50:00,209.89,210.11,209.41,209.51,7982.0,201.5869,201.7982,201.1259,201.2219,7982.0
2023-10-17 12:00:00,209.59,210.09,209.58,209.95,16685.0,201.2988,201.779,201.2892,201.6445,16685.0
2023-10-17 12:10:00,210.01,210.01,209.69,209.82,5101.0,201.7021,201.7021,201.3948,201.5197,5101.0
2023-10-17 12:20:00,209.84,210.24,209.77,210.19,11196.0,201.5389,201.923,201.4716,201.875,11196.0
2023-10-17 12:30:00,210.17,210.22,209.28,209.39,10760.0,201.8558,201.9038,201.001,201.1067,10760.0
2023-10-17 12:40:00,209.34,209.34,208.83,208.94,3385.0,201.0586,201.0586,200.5688,200.6745,3385.0
2023-10-17 12:50:00,208.85,208.86,208.48,208.48,11403.0,200.588,200.5976,200.2327,200.2327,11403.0
2023-10-17 13:00:00,208.47,208.6,208.31,208.48,15806.0,200.2231,200.3479,200.0694,200.2327,15806.0
2023-10-17 13:10:00,208.53,208.57,208.36,208.36,5492.0,200.2807,200.3191,200.1174,200.1174,5492.0
2023-10-17 13:20:00,208.29,208.29,207.91,207.98,10724.0,200.0502,200.0502,199.6852,199.7524,10724.0
2023-10-17 13:30:00,207.92,208.01,207.44,207.44,9534.0,199.6948,199.7813,199.2338,199.2338,9534.0
2023-10-17 13:40:00,207.65,207.77,207.12,207.27,14723.0,199.4355,199.5508,198.9265,199.0705,14723.0
2023-10-17 13:50:00,207.4,207.61,207.28,207.28,4843.0,199.1954,199.3971,199.0801,199.0801,4843.0
2023-10-17 14:00:00,207.25,207.5,207.24,207.5,8399.0,199.0513,199.2914,199.0417,199.2914,8399.0
2023-10-17 14:10:00,207.46,207.81,207.41,207.57,9277.0,199.253,199.5892,199.205,199.3587,9277.0
2023-10-17 14:20:00,207.51,207.74,207.42,207.62,11322.0,199.301,199.5219,199.2146,199.4067,11322.0
2023-10-17 14:30:00,207.56,208.53,207.51,208.53,34822.0,199.3491,200.2807,199.301,200.2807,34822.0
2023-10-17 14:40:00,208.41,208.56,208.25,208.51,16308.0,200.1654,200.3095,200.0118,200.2615,16308.0
2023-10-17 14:50:00,208.59,208.6,207.51,207.62,14329.0,200.3383,200.3479,199.301,199.4067,14329.0
2023-10-17 15:00:00,207.61,207.93,207.42,207.89,20530.0,199.3971,199.7044,199.2146,199.666,20530.0
2023-10-17 15:10:00,207.78,208.05,207.62,207.96,11915.0,199.5604,199.8197,199.4067,199.7332,11915.0
2023-10-17 15:20:00,208.05,208.23,207.87,208.07,11768.0,199.8197,199.9926,199.6468,199.8389,11768.0
2023-10-17 15:30:00,208.1,208.16,207.85,207.93,13491.0,199.8677,199.9253,199.6276,199.7044,13491.0
2023-10-17 15:40:00,208.0,208.0,207.66,207.8,20615.0,199.7717,199.7717,199.4451,199.5796,20615.0
2023-10-17 15:50:00,207.79,207.94,207.63,207.86,71471.0,199.57,199.714,199.4163,199.6372,71471.0
2023-10-18 09:30:00,206.38,207.08,204.65,205.31,14469.0,198.2157,198.8881,196.5542,197.1881,14469.0
2023-10-18 09:40:00,205.33,205.33,204.54,204.93,4420.0,197.2073,197.2073,196.4485,196.8231,4420.0
2023-10-18 09:50:00,204.92,204.99,203.95,204.14,10385.0,196.8135,196.8807,195.8819,196.0644,10385.0
2023-10-18 10:00:00,204.11,205.28,203.89,204.87,9889.0,196.0355,197.1593,195.8242,196.7655,9889.0
2023-10-18 10:10:00,205.08,205.4,204.71,205.4,9597.0,196.9672,197.2745,196.6118,197.2745,9597.0
2023-10-18 10:20:00,205.42,205.51,204.68,204.68,15971.0,197.2937,197.3802,196.583,196.583,15971.0
2023-10-18 10:30:00,204.6,204.74,204.02,204.02,12578.0,196.5062,196.6406,195.9491,195.9491,12578.0
2023-10-18 10:40:00,203.95,204.47,203.94,204.35,5340.0,195.8819,196.3813,195.8723,196.266,5340.0
2023-10-18 10:50:00,204.33,204.51,204.08,204.34,5275.0,196.2468,196.4197,196.0067,196.2564,5275.0
2023-10-18 11:00:00,204.27,204.66,204.25,204.25,4822.0,196.1892,196.5638,196.17,196.17,4822.0
2023-10-18 11:10:00,204.18,204.5,204.03,204.27,4200.0,196.1028,196.4101,195.9587,196.1892,4200.0
2023-10-18 11:20:00,204.35,204.61,203.99,204.42,13132.0,196.266,196.5158,195.9203,196.3333,13132.0
2023-10-18 11:30:00,204.53,205.13,204.53,204.94,4894.0,196.4389,197.0152,196.4389,196.8327,4894.0
2023-10-18 11:40:00,204.95,205.19,204.62,204.84,7066.0,196.8423,197.0728,196.5254,196.7367,7066.0
2023-10-18 11:50:00,204.86,205.27,204.8,204.91,9086.0,196.7559,197.1497,196.6982,196.8039,9086.0
2023-10-18 12:00:00,205.03,205.47,204.85,205.2,11179.0,196.9191,197.3417,196.7463,197.0824,11179.0
2023-10-18 12:10:00,205.15,205.28,204.39,204.4,4725.0,197.0344,197.1593,196.3045,196.3141,4725.0
2023-10-18 12:20:00,204.34,204.85,204.15,204.75,7093.0,196.2564,196.7463,196.074,196.6502,7093.0
2023-10-18 12:30:00,204.75,204.93,204.69,204.89,11046.0,196.6502,196.8231,196.5926,196.7847,11046.0
2023-10-18 12:40:00,204.78,205.13,204.78,204.92,7162.0,196.679,197.0152,196.679,196.8135,7162.0
2023-10-18 12:50:00,204.95,205.12,204.91,205.09,7146.0,196.8423,197.0056,196.8039,196.9768,7146.0
2023-10-18 13:00:00,205.05,206.19,204.86,206.19,20700.0,196.9384,198.0333,196.7559,198.0333,20700.0
2023-10-18 13:10:00,206.08,206.51,206.08,206.18,14549.0,197.9276,198.3406,197.9276,198.0237,14549.0
2023-10-18 13:20:00,206.19,206.2,205.49,205.65,17128.0,198.0333,198.0429,197.361,197.5146,17128.0
2023-10-18 13:30:00,205.69,205.77,204.87,205.09,14171.0,197.553,197.6299,196.7655,196.9768,14171.0
2023-10-18 13:40:00,205.07,205.59,205.06,205.32,10229.0,196.9576,197.457,196.948,197.1977,10229.0
2023-10-18 13:50:00,205.33,205.81,205.33,205.64,11660.0,197.2073,197.6683,197.2073,197.505,11660.0
2023-10-18 14:00:00,205.73,205.95,205.34,205.72,15003.0,197.5915,197.8028,197.2169,197.5819,15003.0
2023-10-18 14:10:00,205.64,205.86,205.35,205.5,9523.0,197.505,197.7163,197.2265,197.3706,9523.0
2023-10-18 14:20:00,205.5,205.59,205.02,205.04,9474.0,197.3706,197.457,196.9095,196.9288,9474.0
2023-10-18 14:30:00,205.02,205.19,204.77,204.77,6628.0,196.9095,197.0728,196.6694,196.6694,6628.0
2023-10-18 14:40:00,204.68,205.15,204.59,204.95,8946.0,196.583,197.0344,196.4966,196.8423,8946.0
2023-10-18 14:50:00,204.96,205.04,204.81,204.87,7813.0,196.8519,196.9288,196.7079,196.7655,7813.0
2023-10-18 15:00:00,204.8,204.85,204.19,204.2,6406.0,196.6982,196.7463,196.1124,196.122,6406.0
2023-10-18 15:10:00,204.21,204.51,204.2,204.3,9918.0,196.1316,196.4197,196.122,196.218,9918.0
2023-10-18 15:20:00,204.22,204.4,203.89,204.03,9018.0,196.1412,196.3141,195.8242,195.9587,9018.0
2023-10-18 15:30:00,204.09,204.4,203.93,204.09,13251.0,196.0163,196.3141,195.8627,196.0163,13251.0
2023-10-18 15:40:00,203.98,204.04,203.29,203.42,24127.0,195.9107,195.9683,195.248,195.3728,24127.0
2023-10-18 15:50:00,203.45,203.61,203.29,203.38,90161.0,195.4017,195.5553,195.248,195.3344,90161.0
2023-10-19 09:30:00,205.52,206.09,204.47,204.74,42762.0,197.3898,197.9372,196.3813,196.6406,42762.0
2023-10-19 09:40:00,204.77,205.48,204.39,204.88,9599.0,196.6694,197.3513,196.3045,196.7751,9599.0
2023-10-19 09:50:00,205.06,205.62,204.54,205.31,24752.0,196.948,197.4858,196.4485,197.1881,24752.0
2023-10-19 10:00:00,205.36,205.94,205.12,205.35,11412.0,197.2361,197.7931,197.0056,197.2265,11412.0
2023-10-19 10:10:00,205.5,205.51,203.53,203.89,9899.0,197.3706,197.3802,195.4785,195.8242,9899.0
2023-10-19 10:20:00,203.69,204.15,203.24,203.66,15207.0,195.6322,196.074,195.2,195.6033,15207.0
2023-10-19 10:30:00,203.83,203.95,202.93,203.1,16815.0,195.7666,195.8819,194.9022,195.0655,16815.0
2023-10-19 10:40:00,203.11,203.53,202.89,203.43,8406.0,195.0751,195.4785,194.8638,195.3824,8406.0
2023-10-19 10:50:00,203.43,203.89,203.08,203.08,7761.0,195.3824,195.8242,195.0463,195.0463,7761.0
2023-10-19 11:00:00,202.99,203.36,202.52,202.87,8415.0,194.9598,195.3152,194.5084,194.8446,8415.0
2023-10-19 11:10:00,202.94,203.44,202.83,203.32,5118.0,194.9118,195.392,194.8062,195.2768,5118.0
2023-10-19 11:20:00,203.29,203.57,202.88,203.4,6818.0,195.248,195.5169,194.8542,195.3536,6818.0
2023-10-19 11:30:00,203.11,203.7,202.66,203.66,10330.0,195.0751,195.6418,194.6429,195.6033,10330.0
2023-10-19 11:40:00,203.65,203.82,203.4,203.48,4922.0,195.5937,195.757,195.3536,195.4305,4922.0
2023-10-19 11:50:00,203.46,204.03,203.18,203.49,18527.0,195.4113,195.9587,195.1423,195.4401,18527.0
2023-10-19 12:00:00,203.36,204.93,203.17,203.57,9130.0,195.3152,196.8231,195.1327,195.5169,9130.0
2023-10-19 12:10:00,203.54,203.93,203.37,203.83,19278.0,195.4881,195.8627,195.3248,195.7666,19278.0
2023-10-19 12:20:00,203.94,204.53,202.86,203.06,11541.0,195.8723,196.4389,194.835,195.0271,11541.0
2023-10-19 12:30:00,203.17,203.54,202.42,202.53,5592.0,195.1327,195.4881,194.4124,194.518,5592.0
2023-10-19 12:40:00,202.62,203.45,202.57,203.18,10077.0,194.6045,195.4017,194.5565,195.1423,10077.0
2023-10-19 12:50:00,203.31,204.18,203.17,204.02,24648.0,195.2672,196.1028,195.1327,195.9491,24648.0
2023-10-19 13:00:00,204.04,205.02,203.88,204.88,11313.0,195.9683,196.9095,195.8146,196.7751,11313.0
2023-10-19 13:10:00,204.66,204.79,204.02,204.32,5905.0,196.5638,196.6886,195.9491,196.2372,5905.0
2023-10-19 13:20:00,204.24,204.42,203.51,204.28,7991.0,196.1604,196.3333,195.4593,196.1988,7991.0
2023-10-19 13:30:00,204.45,204.54,203.46,203.46,3777.0,196.3621,196.4485,195.4113,195.4113,3777.0
2023-10-19 13:40:00,203.42,203.63,203.12,203.24,7366.0,195.3728,195.5745,195.0847,195.2,7366.0
2023-10-19 13:50:00,203.05,203.56,202.96,203.5,5386.0,195.0175,195.5073,194.931,195.4497,5386.0
2023-10-19 14:00:00,203.41,203.53,202.88,202.94,6880.0,195.3632,195.4785,194.8542,194.9118,6880.0
2023-10-19 14:10:00,202.9,203.04,202.66,202.96,8360.0,194.8734,195.0079,194.6429,194.931,8360.0
2023-10-19 14:20:00,202.81,202.97,202.37,202.54,6986.0,194.787,194.9406,194.3644,194.5277,6986.0
2023-10-19 14:30:00,202.36,202.36,201.6,201.74,12834.0,194.3548,194.3548,193.6248,193.7593,12834.0
2023-10-19 14:40:00,201.79,201.79,201.21,201.21,12240.0,193.8073,193.8073,193.2503,193.2503,12240.0
2023-10-19 14:50:00,201.27,201.32,200.77,200.9,16908.0,193.3079,193.3559,192.8277,192.9525,16908.0
2023-10-19 15:00:00,200.9,200.9,200.41,200.41,35433.0,192.9525,192.9525,192.4819,192.4819,35433.0
2023-10-19 15:10:00,200.45,200.98,200.39,200.66,15639.0,192.5203,193.0294,192.4627,192.722,15639.0
2023-10-19 15:20:00,200.58,200.67,200.27,200.62,20133.0,192.6452,192.7316,192.3475,192.6836,20133.0
2023-10-19 15:30:00,200.59,201.12,200.51,200.75,20164.0,192.6548,193.1638,192.578,192.8085,20164.0
2023-10-19 15:40:00,200.67,200.67,199.92,200.45,39906.0,192.7316,192.7316,192.0113,192.5203,39906.0
2023-10-19 15:50:00,200.45,200.76,199.99,200.07,114542.0,192.5203,192.8181,192.0785,192.1554,114542.0
2023-10-20 09:30:00,200.41,203.27,200.41,201.74,121895.0,192.4819,195.2288,192.4819,193.7593,121895.0
2023-10-20 09:40:00,201.56,202.37,201.01,202.24,17592.0,193.5864,194.3644,193.0582,194.2395,17592.0
2023-10-20 09:50:00,202.12,202.24,200.73,201.59,31085.0,194.1243,194.2395,192.7893,193.6152,31085.0
2023-10-20 10:00:00,201.45,201.6,200.11,200.23,42564.0,193.4808,193.6248,192.1938,192.309,42564.0
2023-10-20 10:10:00,200.13,200.54,199.55,200.33,31950.0,192.213,192.6068,191.6559,192.4051,31950.0
2023-10-20 10:20:00,200.37,201.54,200.36,201.27,15992.0,192.4435,193.5672,192.4339,193.3079,15992.0
2023-10-20 10:30:00,201.0,201.77,200.8,201.53,12980.0,193.0486,193.7881,192.8565,193.5576,12980.0
2023-10-20 10:40:00,201.5,202.35,201.5,202.12,22204.0,193.5288,194.3452,193.5288,194.1243,22204.0
2023-10-20 10:50:00,202.16,202.27,201.66,201.91,20056.0,194.1627,194.2683,193.6825,193.9226,20056.0
2023-10-20 11:00:00,202.05,202.08,201.2,201.5,10492.0,194.057,194.0858,193.2407,193.5288,10492.0
2023-10-20 11:10:00,201.48,201.61,201.05,201.2,11031.0,193.5096,193.6344,193.0966,193.2407,11031.0
2023-10-20 11:20:00,201.23,201.23,200.71,201.07,5154.0,193.2695,193.2695,192.77,193.1158,5154.0
2023-10-20 11:30:00,200.69,200.94,200.59,200.87,3309.0,192.7508,192.9909,192.6548,192.9237,3309.0
2023-10-20 11:40:00,200.86,201.17,200.63,201.17,4117.0,192.9141,193.2118,192.6932,193.2118,4117.0
2023-10-20 11:50:00,201.31,201.56,201.21,201.39,4284.0,193.3463,193.5864,193.2503,193.4231,4284.0
2023-10-20 12:00:00,201.47,201.48,200.67,200.9,6443.0,193.5,193.5096,192.7316,192.9525,6443.0
2023-10-20 12:10:00,200.82,200.82,200.61,200.79,3154.0,192.8757,192.8757,192.674,192.8469,3154.0
2023-10-20 12:20:00,200.79,201.46,200.78,201.01,7154.0,192.8469,193.4904,192.8373,193.0582,7154.0
2023-10-20 12:30:00,201.12,201.72,201.12,201.58,3300.0,193.1638,193.7401,193.1638,193.6056,3300.0
2023-10-20 12:40:00,201.72,202.04,201.45,201.77,7935.0,193.7401,194.0474,193.4808,193.7881,7935.0
2023-10-20 12:50:00,201.76,201.86,201.5,201.73,5963.0,193.7785,193.8746,193.5288,193.7497,5963.0
2023-10-20 13:00:00,201.49,201.53,200.93,200.97,2704.0,193.5192,193.5576,192.9813,193.0198,2704.0
2023-10-20 13:10:00,201.09,201.59,200.93,201.53,4469.0,193.135,193.6152,192.9813,193.5576,4469.0
2023-10-20 13:20:00,201.6,201.67,201.26,201.33,4788.0,193.6248,193.6921,193.2983,193.3655,4788.0
2023-10-20 13:30:00,201.41,201.41,201.1,201.1,3173.0,193.4424,193.4424,193.1446,193.1446,3173.0
2023-10-20 13:40:00,201.17,201.6,200.92,200.96,5044.0,193.2118,193.6248,192.9717,193.0102,5044.0
2023-10-20 13:50:00,200.97,201.07,200.65,201.02,2794.0,193.0198,193.1158,192.7124,193.0678,2794.0
2023-10-20 14:00:00,201.08,201.33,201.01,201.07,3873.0,193.1254,193.3655,193.0582,193.1158,3873.0
2023-10-20 14:10:00,201.03,201.04,200.71,201.0,3351.0,193.0774,193.087,192.77,193.0486,3351.0
2023-10-20 14:20:00,200.93,201.26,200.93,201.19,3957.0,192.9813,193.2983,192.9813,193.2311,3957.0
2023-10-20 14:30:00,201.2,201.75,201.13,201.48,5143.0,193.2407,193.7689,193.1734,193.5096,5143.0
2023-10-20 14:40:00,201.47,201.54,201.2,201.48,4256.0,193.5,193.5672,193.2407,193.5096,4256.0
2023-10-20 14:50:00,201.39,202.04,201.36,201.77,6416.0,193.4231,194.0474,193.3943,193.7881,6416.0
2023-10-20 15:00:00,201.88,202.04,201.57,201.58,8237.0,193.8938,194.0474,193.596,193.6056,8237.0
2023-10-20 15:10:00,201.65,201.75,201.47,201.75,8852.0,193.6729,193.7689,193.5,193.7689,8852.0
2023-10-20 15:20:00,201.69,201.69,201.19,201.64,7654.0,193.7113,193.7113,193.2311,193.6633,7654.0
2023-10-20 15:30:00,201.63,201.81,201.47,201.72,14758.0,193.6536,193.8265,193.5,193.7401,14758.0
2023-10-20 15:40:00,201.57,201.83,201.23,201.75,16244.0,193.596,193.8457,193.2695,193.7689,16244.0
2023-10-20 15:50:00,201.86,201.88,201.27,201.65,117606.0,193.8746,193.8938,193.3079,193.6729,117606.0
2023-10-23 09:30:00,200.37,201.54,198.68,198.8,19230.0,192.4435,193.5672,190.8203,190.9356,19230.0
2023-10-23 09:40:00,198.71,199.83,198.34,199.74,11848.0,190.8492,191.9249,190.4938,191.8384,11848.0
2023-10-23 09:50:00,200.19,200.8,199.72,199.74,24028.0,192.2706,192.8565,191.8192,191.8384,24028.0
2023-10-23 10:00:00,199.92,200.05,199.12,199.41,15612.0,192.0113,192.1362,191.2429,191.5215,15612.0
2023-10-23 10:10:00,199.41,200.04,199.26,199.73,16562.0,191.5215,192.1265,191.3774,191.8288,16562.0
2023-10-23 10:20:00,199.69,200.22,199.59,199.59,12334.0,191.7904,192.2994,191.6944,191.6944,12334.0
2023-10-23 10:30:00,199.57,199.57,198.56,198.68,12682.0,191.6751,191.6751,190.7051,190.8203,12682.0
2023-10-23 10:40:00,198.72,199.85,198.71,199.84,9188.0,190.8588,191.9441,190.8492,191.9345,9188.0
2023-10-23 10:50:00,199.83,199.95,199.09,199.21,22762.0,191.9249,192.0401,191.2141,191.3294,22762.0
2023-10-23 11:00:00,199.23,199.53,199.03,199.26,12246.0,191.3486,191.6367,191.1565,191.3774,12246.0
2023-10-23 11:10:00,199.33,199.82,199.33,199.39,10747.0,191.4446,191.9153,191.4446,191.5023,10747.0
2023-10-23 11:20:00,199.41,200.06,199.4,199.61,14656.0,191.5215,192.1458,191.5119,191.7136,14656.0
2023-10-23 11:30:00,199.5,199.94,199.5,199.91,8968.0,191.6079,192.0305,191.6079,192.0017,8968.0
2023-10-23 11:40:00,199.95,200.11,199.75,199.98,23211.0,192.0401,192.1938,191.848,192.0689,23211.0
2023-10-23 11:50:00,199.93,200.21,199.85,200.15,10258.0,192.0209,192.2898,191.9441,192.2322,10258.0
2023-10-23 12:00:00,200.14,200.14,199.74,200.03,9804.0,192.2226,192.2226,191.8384,192.1169,9804.0
2023-10-23 12:10:00,200.07,200.07,199.07,199.12,12173.0,192.1554,192.1554,191.1949,191.2429,12173.0
2023-10-23 12:20:00,199.02,199.52,198.98,199.47,8304.0,191.1469,191.6271,191.1085,191.5791,8304.0
2023-10-23 12:30:00,199.38,199.66,199.33,199.58,20214.0,191.4927,191.7616,191.4446,191.6847,20214.0
2023-10-23 12:40:00,199.62,199.62,199.23,199.3,7608.0,191.7232,191.7232,191.3486,191.4158,7608.0
2023-10-23 12:50:00,199.31,200.02,199.16,200.02,11496.0,191.4254,192.1073,191.2814,192.1073,11496.0
2023-10-23 13:00:00,200.0,200.13,199.43,199.62,8561.0,192.0881,192.213,191.5407,191.7232,8561.0
2023-10-23 13:10:00,199.57,199.58,199.0,199.0,10631.0,191.6751,191.6847,191.1277,191.1277,10631.0
2023-10-23 13:20:00,198.99,199.2,198.66,199.18,15450.0,191.1181,191.3198,190.8011,191.3006,15450.0
2023-10-23 13:30:00,199.2,199.73,199.09,199.57,14849.0,191.3198,191.8288,191.2141,191.6751,14849.0
2023-10-23 13:40:00,199.6,199.65,199.31,199.43,19229.0,191.704,191.752,191.4254,191.5407,19229.0
2023-10-23 13:50:00,199.42,199.71,199.16,199.71,29663.0,191.5311,191.8096,191.2814,191.8096,29663.0
2023-10-23 14:00:00,199.7,199.73,198.89,198.96,23219.0,191.8,191.8288,191.022,191.0893,23219.0
2023-10-23 14:10:00,199.08,199.09,198.75,198.87,8879.0,191.2045,191.2141,190.8876,191.0028,8879.0
2023-10-23 14:20:00,198.82,199.12,198.74,199.08,11549.0,190.9548,191.2429,190.878,191.2045,11549.0
2023-10-23 14:30:00,199.19,199.38,199.15,199.34,12133.0,191.3102,191.4927,191.2718,191.4542,12133.0
2023-10-23 14:40:00,199.38,199.51,199.02,199.08,9732.0,191.4927,191.6175,191.1469,191.2045,9732.0
2023-10-23 14:50:00,199.07,199.18,198.81,199.02,15035.0,191.1949,191.3006,190.9452,191.1469,15035.0
2023-10-23 15:00:00,199.13,199.13,198.59,198.66,10083.0,191.2525,191.2525,190.7339,190.8011,10083.0
2023-10-23 15:10:00,198.67,198.67,198.0,198.0,16422.0,190.8107,190.8107,190.1672,190.1672,16422.0
2023-10-23 15:20:00,197.98,198.0,197.2,197.29,15716.0,190.148,190.1672,189.3989,189.4853,15716.0
2023-10-23 15:30:00,197.21,197.48,196.7,196.94,22713.0,189.4085,189.6678,188.9187,189.1492,22713.0
2023-10-23 15:40:00,196.88,197.14,196.61,196.82,52208.0,189.0916,189.3413,188.8322,189.0339,52208.0
2023-10-23 15:50:00,196.81,196.95,196.4,196.9,116648.0,189.0243,189.1588,188.6305,189.1108,116648.0
2023-10-24 09:30:00,198.15,199.04,197.29,197.87,18010.0,190.3113,191.1661,189.4853,190.0424,18010.0
2023-10-24 09:40:00,197.69,197.91,197.0,197.0,13720.0,189.8695,190.0808,189.2068,189.2068,13720.0
2023-10-24 09:50:00,197.06,197.97,197.06,197.72,11033.0,189.2644,190.1384,189.2644,189.8983,11033.0
2023-10-24 10:00:00,197.68,197.84,197.2,197.74,12421.0,189.8599,190.0136,189.3989,189.9175,12421.0
2023-10-24 10:10:00,197.91,198.42,197.69,198.11,9625.0,190.0808,190.5706,189.8695,190.2729,9625.0
2023-10-24 10:20:00,198.17,198.28,197.79,198.26,12674.0,190.3305,190.4362,189.9656,190.417,12674.0
2023-10-24 10:30:00,198.14,198.14,197.42,197.73,9125.0,190.3017,190.3017,189.6102,189.9079,9125.0
2023-10-24 10:40:00,197.59,197.82,197.17,197.51,8954.0,189.7735,189.9944,189.3701,189.6966,8954.0
2023-10-24 10:50:00,197.53,197.71,197.17,197.17,9611.0,189.7158,189.8887,189.3701,189.3701,9611.0
2023-10-24 11:00:00,197.03,197.03,196.05,196.22,19302.0,189.2356,189.2356,188.2944,188.4577,19302.0
2023-10-24 11:10:00,196.06,196.32,195.89,195.94,21528.0,188.304,188.5537,188.1407,188.1887,21528.0
2023-10-24 11:20:00,195.95,196.07,195.31,195.31,16892.0,188.1983,188.3136,187.5837,187.5837,16892.0
2023-10-24 11:30:00,195.31,195.54,195.03,195.23,22611.0,187.5837,187.8046,187.3147,187.5068,22611.0
2023-10-24 11:40:00,195.23,195.59,195.02,195.32,18707.0,187.5068,187.8526,187.3051,187.5933,18707.0
2023-10-24 11:50:00,195.16,195.72,195.06,195.56,13602.0,187.4396,187.9774,187.3436,187.8238,13602.0
2023-10-24 12:00:00,195.61,195.9,195.45,195.61,11536.0,187.8718,188.1503,187.7181,187.8718,11536.0
2023-10-24 12:10:00,195.62,195.62,194.77,194.8,11900.0,187.8814,187.8814,187.065,187.0938,11900.0
2023-10-24 12:20:00,194.76,195.09,194.6,195.07,14586.0,187.0554,187.3724,186.9018,187.3532,14586.0
2023-10-24 12:30:00,195.15,195.39,194.85,194.97,17872.0,187.43,187.6605,187.1419,187.2571,17872.0
2023-10-24 12:40:00,195.0,195.23,194.6,194.62,13462.0,187.2859,187.5068,186.9018,186.921,13462.0
2023-10-24 12:50:00,194.64,194.87,194.41,194.87,21070.0,186.9402,187.1611,186.7193,187.1611,21070.0
2023-10-24 13:00:00,194.9,195.11,194.78,194.97,15498.0,187.1899,187.3916,187.0746,187.2571,15498.0
2023-10-24 13:10:00,194.88,194.88,194.5,194.71,16446.0,187.1707,187.1707,186.8057,187.0074,16446.0
2023-10-24 13:20:00,194.75,194.92,194.46,194.75,22449.0,187.0458,187.2091,186.7673,187.0458,22449.0
2023-10-24 13:30:00,194.79,195.04,194.51,194.95,16722.0,187.0842,187.3243,186.8153,187.2379,16722.0
2023-10-24 13:40:00,195.05,195.14,194.77,194.83,17364.0,187.3339,187.4204,187.065,187.1227,17364.0
2023-10-24 13:50:00,194.79,194.9,194.34,194.57,24063.0,187.0842,187.1899,186.652,186.8729,24063.0
2023-10-24 14:00:00,194.6,194.98,194.39,194.85,21334.0,186.9018,187.2667,186.7001,187.1419,21334.0
2023-10-24 14:10:00,194.83,194.92,194.53,194.71,22371.0,187.1227,187.2091,186.8345,187.0074,22371.0
2023-10-24 14:20:00,194.71,195.0,194.61,194.95,24969.0,187.0074,187.2859,186.9114,187.2379,24969.0
2023-10-24 14:30:00,194.96,195.44,194.93,195.29,26935.0,187.2475,187.7085,187.2187,187.5645,26935.0
2023-10-24 14:40:00,195.34,195.68,195.24,195.51,16559.0,187.6125,187.939,187.5164,187.7758,16559.0
2023-10-24 14:50:00,195.58,195.8,195.47,195.54,18520.0,187.843,188.0543,187.7373,187.8046,18520.0
2023-10-24 15:00:00,195.59,195.84,195.46,195.47,17959.0,187.8526,188.0927,187.7277,187.7373,17959.0
2023-10-24 15:10:00,195.48,196.21,195.47,196.11,16451.0,187.7469,188.4481,187.7373,188.352,16451.0
2023-10-24 15:20:00,196.11,196.49,196.1,196.4,44653.0,188.352,188.717,188.3424,188.6305,44653.0
2023-10-24 15:30:00,196.42,196.46,196.05,196.15,33545.0,188.6498,188.6882,188.2944,188.3904,33545.0
2023-10-24 15:40:00,196.15,196.36,196.09,196.11,54498.0,188.3904,188.5921,188.3328,188.352,54498.0
2023-10-24 15:50:00,196.12,196.42,195.94,196.22,180539.0,188.3616,188.6498,188.1887,188.4577,180539.0
2023-10-25 09:30:00,186.05,195.0,183.09,190.36,221098.0,178.69,187.2859,175.8471,182.8295,221098.0
2023-10-25 09:40:00,190.31,191.31,189.59,190.78,102852.0,182.7815,183.7419,182.0899,183.2329,102852.0
2023-10-25 09:50:00,190.78,190.78,187.66,189.13,71311.0,183.2329,183.2329,180.2363,181.6481,71311.0
2023-10-25 10:00:00,189.13,189.13,187.0,187.31,47697.0,181.6481,181.6481,179.6024,179.9001,47697.0
2023-10-25 10:10:00,187.53,188.77,187.2,188.38,53536.0,180.1114,181.3024,179.7945,180.9278,53536.0
2023-10-25 10:20:00,188.34,188.69,187.62,188.65,31203.0,180.8894,181.2255,180.1979,181.1871,31203.0
2023-10-25 10:30:00,188.69,189.0,188.01,188.89,34306.0,181.2255,181.5233,180.5724,181.4176,34306.0
2023-10-25 10:40:00,188.8,189.94,188.19,189.72,31442.0,181.3312,182.4261,180.7453,182.2148,31442.0
2023-10-25 10:50:00,189.49,190.46,189.24,189.78,27568.0,181.9939,182.9255,181.7538,182.2724,27568.0
2023-10-25 11:00:00,189.56,190.21,189.21,189.34,18673.0,182.0611,182.6854,181.725,181.8498,18673.0
2023-10-25 11:10:00,189.4,189.82,189.02,189.46,24709.0,181.9075,182.3108,181.5425,181.9651,24709.0
2023-10-25 11:20:00,189.45,190.49,188.45,188.6,30890.0,181.9555,182.9543,180.995,181.1391,30890.0
2023-10-25 11:30:00,188.54,189.17,188.15,188.96,39746.0,181.0815,181.6866,180.7069,181.4849,39746.0
2023-10-25 11:40:00,188.96,188.98,187.98,188.22,40795.0,181.4849,181.5041,180.5436,180.7741,40795.0
2023-10-25 11:50:00,188.23,188.24,187.3,187.53,23179.0,180.7837,180.7933,179.8905,180.1114,23179.0
2023-10-25 12:00:00,187.41,187.53,186.64,186.86,24813.0,179.9962,180.1114,179.2566,179.4679,24813.0
2023-10-25 12:10:00,186.85,186.85,186.01,186.05,13490.0,179.4583,179.4583,178.6516,178.69,13490.0
2023-10-25 12:20:00,186.0,186.08,185.61,185.65,22202.0,178.642,178.7188,178.2674,178.3058,22202.0
2023-10-25 12:30:00,185.65,186.69,185.54,185.93,17425.0,178.3058,179.3047,178.2002,178.5747,17425.0
2023-10-25 12:40:00,185.85,186.49,185.79,186.16,7212.0,178.4979,179.1126,178.4403,178.7956,7212.0
2023-10-25 12:50:00,186.17,186.81,186.16,186.81,13061.0,178.8052,179.4199,178.7956,179.4199,13061.0
2023-10-25 13:00:00,186.94,187.71,186.64,186.64,14745.0,179.5448,180.2843,179.2566,179.2566,14745.0
2023-10-25 13:10:00,186.81,187.38,186.77,187.03,12232.0,179.4199,179.9674,179.3815,179.6312,12232.0
2023-10-25 13:20:00,186.94,187.39,186.87,187.23,13287.0,179.5448,179.977,179.4775,179.8233,13287.0
2023-10-25 13:30:00,187.07,187.19,186.44,186.96,13566.0,179.6696,179.7849,179.0646,179.564,13566.0
2023-10-25 13:40:00,186.99,188.25,186.82,187.71,27806.0,179.5928,180.803,179.4295,180.2843,27806.0
2023-10-25 13:50:00,187.65,188.24,187.36,188.07,15017.0,180.2267,180.7933,179.9482,180.6301,15017.0
2023-10-25 14:00:00,188.1,188.37,187.78,188.11,22056.0,180.6589,180.9182,180.3515,180.6685,22056.0
2023-10-25 14:10:00,188.2,188.21,187.75,188.13,9970.0,180.7549,180.7645,180.3227,180.6877,9970.0
2023-10-25 14:20:00,188.06,188.32,187.36,187.36,23162.0,180.6205,180.8702,179.9482,179.9482,23162.0
2023-10-25 14:30:00,187.28,187.53,187.02,187.37,19427.0,179.8713,180.1114,179.6216,179.9578,19427.0
2023-10-25 14:40:00,187.38,187.38,187.02,187.02,13172.0,179.9674,179.9674,179.6216,179.6216,13172.0
2023-10-25 14:50:00,187.02,187.79,186.94,187.5,28127.0,179.6216,180.3612,179.5448,180.0826,28127.0
2023-10-25 15:00:00,187.55,187.74,187.27,187.56,21682.0,180.1306,180.3131,179.8617,180.1402,21682.0
2023-10-25 15:10:00,187.76,188.14,187.17,187.33,27081.0,180.3323,180.6973,179.7657,179.9193,27081.0
2023-10-25 15:20:00,187.2,187.39,187.14,187.24,38680.0,179.7945,179.977,179.7369,179.8329,38680.0
2023-10-25 15:30:00,187.24,187.92,186.97,187.06,38533.0,179.8329,180.486,179.5736,179.66,38533.0
2023-10-25 15:40:00,187.0,187.05,186.56,186.69,59421.0,179.6024,179.6504,179.1798,179.3047,59421.0
2023-10-25 15:50:00,186.64,187.03,185.67,185.85,219271.0,179.2566,179.6312,178.325,178.4979,219271.0
2023-10-26 09:30:00,186.11,188.5,185.45,187.0,27117.0,178.7476,181.0431,178.1137,179.6024,27117.0
2023-10-26 09:40:00,186.98,187.48,185.79,185.9,20449.0,179.5832,180.0634,178.4403,178.5459,20449.0
2023-10-26 09:50:00,186.14,186.4,185.32,186.0,17497.0,178.7764,179.0261,177.9889,178.642,17497.0
2023-10-26 10:00:00,185.48,186.99,184.53,186.87,61670.0,178.1425,179.5928,177.2301,179.4775,61670.0
2023-10-26 10:10:00,186.74,188.63,186.45,187.73,47470.0,179.3527,181.1679,179.0742,180.3035,47470.0
2023-10-26 10:20:00,187.71,188.54,187.4,188.36,15017.0,180.2843,181.0815,179.9866,180.9086,15017.0
2023-10-26 10:30:00,188.32,188.75,186.63,186.74,33543.0,180.8702,181.2832,179.247,179.3527,33543.0
2023-10-26 10:40:00,186.96,187.99,186.89,187.64,28702.0,179.564,180.5532,179.4968,180.2171,28702.0
2023-10-26 10:50:00,187.73,188.21,187.32,187.9,9545.0,180.3035,180.7645,179.9097,180.4668,9545.0
2023-10-26 11:00:00,187.91,189.71,187.54,188.98,29157.0,180.4764,182.2052,180.121,181.5041,29157.0
2023-10-26 11:10:00,189.09,189.09,188.28,188.69,15186.0,181.6097,181.6097,180.8318,181.2255,15186.0
2023-10-26 11:20:00,188.8,188.95,188.41,188.95,14742.0,181.3312,181.4753,180.9566,181.4753,14742.0
2023-10-26 11:30:00,189.06,189.17,188.36,188.68,6237.0,181.5809,181.6866,180.9086,181.2159,6237.0
2023-10-26 11:40:00,188.59,188.7,188.03,188.3,10056.0,181.1295,181.2352,180.5917,180.851,10056.0
2023-10-26 11:50:00,188.3,188.43,187.66,187.84,6048.0,180.851,180.9758,180.2363,180.4092,6048.0
2023-10-26 12:00:00,187.94,187.95,187.12,187.54,10612.0,180.5052,180.5148,179.7177,180.121,10612.0
2023-10-26 12:10:00,187.5,187.76,187.18,187.19,13740.0,180.0826,180.3323,179.7753,179.7849,13740.0
2023-10-26 12:20:00,187.08,187.47,186.9,187.45,15285.0,179.6792,180.0538,179.5064,180.0346,15285.0
2023-10-26 12:30:00,187.37,187.87,187.06,187.37,11312.0,179.9578,180.438,179.66,179.9578,11312.0
2023-10-26 12:40:00,187.02,187.68,186.95,186.97,8587.0,179.6216,180.2555,179.5544,179.5736,8587.0
2023-10-26 12:50:00,186.89,187.22,186.78,187.05,10366.0,179.4968,179.8137,179.3911,179.6504,10366.0
2023-10-26 13:00:00,187.04,187.33,186.86,186.97,8578.0,179.6408,179.9193,179.4679,179.5736,8578.0
2023-10-26 13:10:00,186.96,187.5,186.91,187.25,7058.0,179.564,180.0826,179.516,179.8425,7058.0
2023-10-26 13:20:00,187.09,187.15,186.03,186.17,19172.0,179.6888,179.7465,178.6708,178.8052,19172.0
2023-10-26 13:30:00,186.08,186.46,185.87,186.08,37587.0,178.7188,179.0838,178.5171,178.7188,37587.0
2023-10-26 13:40:00,186.21,186.42,186.0,186.36,5311.0,178.8437,179.0453,178.642,178.9877,5311.0
2023-10-26 13:50:00,186.29,187.02,186.04,186.99,10773.0,178.9205,179.6216,178.6804,179.5928,10773.0
2023-10-26 14:00:00,187.03,187.41,186.96,187.01,18285.0,179.6312,179.9962,179.564,179.612,18285.0
2023-10-26 14:10:00,187.14,187.46,187.0,187.0,15328.0,179.7369,180.0442,179.6024,179.6024,15328.0
2023-10-26 14:20:00,187.01,187.1,186.31,186.59,29695.0,179.612,179.6984,178.9397,179.2086,29695.0
2023-10-26 14:30:00,186.52,187.15,186.43,186.77,24888.0,179.1414,179.7465,179.055,179.3815,24888.0
2023-10-26 14:40:00,186.78,186.79,186.31,186.59,16084.0,179.3911,179.4007,178.9397,179.2086,16084.0
2023-10-26 14:50:00,186.73,187.38,186.73,187.25,7425.0,179.3431,179.9674,179.3431,179.8425,7425.0
2023-10-26 15:00:00,187.31,187.59,187.15,187.26,18745.0,179.9001,180.1691,179.7465,179.8521,18745.0
2023-10-26 15:10:00,187.27,187.44,187.0,187.28,28524.0,179.8617,180.025,179.6024,179.8713,28524.0
2023-10-26 15:20:00,187.28,187.39,186.5,186.55,22497.0,179.8713,179.977,179.1222,179.1702,22497.0
2023-10-26 15:30:00,186.5,186.57,185.95,186.06,39712.0,179.1222,179.1894,178.5939,178.6996,39712.0
2023-10-26 15:40:00,185.92,186.12,185.28,185.43,51481.0,178.5651,178.7572,177.9504,178.0945,51481.0
2023-10-26 15:50:00,185.43,185.75,185.17,185.41,102828.0,178.0945,178.4019,177.8448,178.0753,102828.0
2023-10-27 09:30:00,184.15,185.73,184.08,184.86,31624.0,176.8651,178.3826,176.7979,177.5471,31624.0
2023-10-27 09:40:00,184.9,186.24,184.53,186.01,10234.0,177.5855,178.8725,177.2301,178.6516,10234.0
2023-10-27 09:50:00,186.14,186.45,185.55,186.28,15941.0,178.7764,179.0742,178.2098,178.9109,15941.0
2023-10-27 10:00:00,186.57,186.63,185.62,185.67,10224.0,179.1894,179.247,178.277,178.325,10224.0
2023-10-27 10:10:00,185.82,186.78,185.65,185.81,8300.0,178.4691,179.3911,178.3058,178.4595,8300.0
2023-10-27 10:20:00,185.99,186.74,185.86,186.28,11369.0,178.6324,179.3527,178.5075,178.9109,11369.0
2023-10-27 10:30:00,186.22,186.55,185.91,186.22,13286.0,178.8533,179.1702,178.5555,178.8533,13286.0
2023-10-27 10:40:00,186.17,186.33,185.71,185.71,21341.0,178.8052,178.9589,178.3634,178.3634,21341.0
2023-10-27 10:50:00,185.99,186.43,185.81,186.13,6740.0,178.6324,179.055,178.4595,178.7668,6740.0
2023-10-27 11:00:00,186.25,186.25,185.02,185.69,17193.0,178.8821,178.8821,177.7007,178.3442,17193.0
2023-10-27 11:10:00,185.69,186.01,185.28,185.47,15743.0,178.3442,178.6516,177.9504,178.1329,15743.0
2023-10-27 11:20:00,185.38,186.16,185.34,185.46,15337.0,178.0465,178.7956,178.0081,178.1233,15337.0
2023-10-27 11:30:00,185.5,185.59,184.97,185.19,10968.0,178.1617,178.2482,177.6527,177.864,10968.0
2023-10-27 11:40:00,185.18,185.53,184.83,185.38,9291.0,177.8544,178.1906,177.5182,178.0465,9291.0
2023-10-27 11:50:00,185.32,185.42,185.11,185.21,4117.0,177.9889,178.0849,177.7872,177.8832,4117.0
2023-10-27 12:00:00,185.12,185.14,184.69,184.69,15890.0,177.7968,177.816,177.3838,177.3838,15890.0
2023-10-27 12:10:00,184.75,184.99,184.66,184.99,8681.0,177.4414,177.6719,177.355,177.6719,8681.0
2023-10-27 12:20:00,184.86,184.88,184.54,184.72,9782.0,177.5471,177.5663,177.2397,177.4126,9782.0
2023-10-27 12:30:00,184.71,185.32,184.69,185.27,13862.0,177.403,177.9889,177.3838,177.9408,13862.0
2023-10-27 12:40:00,185.32,185.33,184.94,184.99,7017.0,177.9889,177.9985,177.6239,177.6719,7017.0
2023-10-27 12:50:00,184.94,184.94,184.52,184.7,5767.0,177.6239,177.6239,177.2205,177.3934,5767.0
2023-10-27 13:00:00,184.62,184.76,184.24,184.41,6766.0,177.3166,177.451,176.9516,177.1149,6766.0
2023-10-27 13:10:00,184.47,184.77,184.37,184.77,19595.0,177.1725,177.4606,177.0764,177.4606,19595.0
2023-10-27 13:20:00,184.64,185.24,184.55,184.96,13252.0,177.3358,177.912,177.2493,177.6431,13252.0
2023-10-27 13:30:00,184.88,184.96,184.5,184.53,6644.0,177.5663,177.6431,177.2013,177.2301,6644.0
2023-10-27 13:40:00,184.5,184.9,184.4,184.61,9124.0,177.2013,177.5855,177.1053,177.3069,9124.0
2023-10-27 13:50:00,184.81,184.84,184.59,184.69,9736.0,177.499,177.5279,177.2877,177.3838,9736.0
2023-10-27 14:00:00,184.75,184.78,184.46,184.63,5326.0,177.4414,177.4702,177.1629,177.3262,5326.0
2023-10-27 14:10:00,184.67,184.81,184.43,184.66,7273.0,177.3646,177.499,177.1341,177.355,7273.0
2023-10-27 14:20:00,184.7,184.71,184.16,184.24,16804.0,177.3934,177.403,176.8748,176.9516,16804.0
2023-10-27 14:30:00,184.09,184.67,184.07,184.67,10675.0,176.8075,177.3646,176.7883,177.3646,10675.0
2023-10-27 14:40:00,184.67,184.77,184.46,184.51,13003.0,177.3646,177.4606,177.1629,177.2109,13003.0
2023-10-27 14:50:00,184.59,184.59,183.85,183.96,12075.0,177.2877,177.2877,176.577,176.6827,12075.0
2023-10-27 15:00:00,183.97,184.07,183.76,183.9,10288.0,176.6923,176.7883,176.4906,176.625,10288.0
2023-10-27 15:10:00,183.92,184.37,183.81,184.18,13033.0,176.6442,177.0764,176.5386,176.894,13033.0
2023-10-27 15:20:00,184.24,184.63,184.2,184.56,16499.0,176.9516,177.3262,176.9132,177.2589,16499.0
2023-10-27 15:30:00,184.56,184.85,183.99,184.14,23080.0,177.2589,177.5375,176.7115,176.8555,23080.0
2023-10-27 15:40:00,184.13,184.48,184.11,184.45,24846.0,176.8459,177.1821,176.8267,177.1533,24846.0
2023-10-27 15:50:00,184.48,184.7,184.33,184.67,132223.0,177.1821,177.3934,177.038,177.3646,132223.0
2023-10-30 09:30:00,185.48,186.33,185.27,186.33,28529.0,178.1425,178.9589,177.9408,178.9589,28529.0
2023-10-30 09:40:00,185.89,186.49,184.62,185.35,17798.0,178.5363,179.1126,177.3166,178.0177,17798.0
2023-10-30 09:50:00,185.35,185.99,184.77,185.72,27398.0,178.0177,178.6324,177.4606,178.373,27398.0
2023-10-30 10:00:00,185.6,186.17,185.54,185.99,12451.0,178.2578,178.8052,178.2002,178.6324,12451.0
2023-10-30 10:10:00,186.06,186.07,185.46,185.78,8760.0,178.6996,178.7092,178.1233,178.4307,8760.0
2023-10-30 10:20:00,185.7,186.09,185.7,185.98,6699.0,178.3538,178.7284,178.3538,178.6228,6699.0
2023-10-30 10:30:00,186.13,186.25,185.61,185.64,5755.0,178.7668,178.8821,178.2674,178.2962,5755.0
2023-10-30 10:40:00,185.75,186.53,185.75,186.47,9698.0,178.4019,179.151,178.4019,179.0934,9698.0
2023-10-30 10:50:00,186.42,187.16,186.42,186.65,9333.0,179.0453,179.7561,179.0453,179.2662,9333.0
2023-10-30 11:00:00,186.8,187.25,186.8,187.15,5571.0,179.4103,179.8425,179.4103,179.7465,5571.0
2023-10-30 11:10:00,187.17,187.23,186.52,186.62,12357.0,179.7657,179.8233,179.1414,179.2374,12357.0
2023-10-30 11:20:00,186.4,186.51,186.09,186.26,7137.0,179.0261,179.1318,178.7284,178.8917,7137.0
2023-10-30 11:30:00,186.37,186.93,186.37,186.84,8961.0,178.9973,179.5352,178.9973,179.4487,8961.0
2023-10-30 11:40:00,186.64,187.02,186.61,186.98,5323.0,179.2566,179.6216,179.2278,179.5832,5323.0
2023-10-30 11:50:00,186.93,187.21,186.9,187.15,7002.0,179.5352,179.8041,179.5064,179.7465,7002.0
2023-10-30 12:00:00,187.15,187.26,187.03,187.03,9084.0,179.7465,179.8521,179.6312,179.6312,9084.0
2023-10-30 12:10:00,187.06,187.45,186.98,187.34,13870.0,179.66,180.0346,179.5832,179.929,13870.0
2023-10-30 12:20:00,187.36,187.6,187.32,187.32,12464.0,179.9482,180.1787,179.9097,179.9097,12464.0
2023-10-30 12:30:00,187.41,187.5,187.25,187.37,3752.0,179.9962,180.0826,179.8425,179.9578,3752.0
2023-10-30 12:40:00,187.36,187.36,186.99,187.09,7403.0,179.9482,179.9482,179.5928,179.6888,7403.0
2023-10-30 12:50:00,187.21,187.34,187.16,187.2,7278.0,179.8041,179.929,179.7561,179.7945,7278.0
2023-10-30 13:00:00,187.34,187.42,187.13,187.28,7241.0,179.929,180.0058,179.7273,179.8713,7241.0
2023-10-30 13:10:00,187.47,187.71,187.42,187.6,2742.0,180.0538,180.2843,180.0058,180.1787,2742.0
2023-10-30 13:20:00,187.51,188.16,187.48,188.05,13606.0,180.0922,180.7165,180.0634,180.6109,13606.0
2023-10-30 13:30:00,188.18,188.3,187.71,187.89,19603.0,180.7357,180.851,180.2843,180.4572,19603.0
2023-10-30 13:40:00,187.98,188.19,187.83,188.12,5473.0,180.5436,180.7453,180.3996,180.6781,5473.0
2023-10-30 13:50:00,188.12,188.45,188.08,188.31,7633.0,180.6781,180.995,180.6397,180.8606,7633.0
2023-10-30 14:00:00,188.22,188.26,188.05,188.14,4514.0,180.7741,180.8126,180.6109,180.6973,4514.0
2023-10-30 14:10:00,188.14,188.23,187.94,188.23,7454.0,180.6973,180.7837,180.5052,180.7837,7454.0
2023-10-30 14:20:00,188.29,188.97,188.29,188.97,19158.0,180.8414,181.4945,180.8414,181.4945,19158.0
2023-10-30 14:30:00,189.02,189.1,188.65,188.88,14911.0,181.5425,181.6193,181.1871,181.408,14911.0
2023-10-30 14:40:00,188.88,189.31,188.83,189.26,18562.0,181.408,181.821,181.36,181.773,18562.0
2023-10-30 14:50:00,189.31,189.35,188.85,189.09,16917.0,181.821,181.8594,181.3792,181.6097,16917.0
2023-10-30 15:00:00,189.18,189.3,188.93,189.26,11713.0,181.6962,181.8114,181.4561,181.773,11713.0
2023-10-30 15:10:00,189.19,189.55,189.18,189.38,14033.0,181.7058,182.0515,181.6962,181.8883,14033.0
2023-10-30 15:20:00,189.3,189.57,189.25,189.47,24953.0,181.8114,182.0707,181.7634,181.9747,24953.0
2023-10-30 15:30:00,189.43,189.52,188.97,189.0,14878.0,181.9363,182.0227,181.4945,181.5233,14878.0
2023-10-30 15:40:00,189.0,189.02,188.53,188.53,17280.0,181.5233,181.5425,181.0719,181.0719,17280.0
2023-10-30 15:50:00,188.54,188.78,187.53,187.54,98583.0,181.0815,181.312,180.1114,180.121,98583.0
2023-10-31 09:30:00,188.26,189.17,187.75,188.92,30143.0,180.8126,181.6866,180.3227,181.4464,30143.0
2023-10-31 09:40:00,188.97,190.51,188.97,190.41,30460.0,181.4945,182.9735,181.4945,182.8775,30460.0
2023-10-31 09:50:00,190.49,190.76,189.81,190.05,9424.0,182.9543,183.2137,182.3012,182.5317,9424.0
2023-10-31 10:00:00,189.75,189.9,188.82,189.33,8456.0,182.2436,182.3877,181.3504,181.8402,8456.0
2023-10-31 10:10:00,189.49,191.16,189.49,190.53,21563.0,181.9939,183.5978,181.9939,182.9928,21563.0
2023-10-31 10:20:00,190.43,190.71,190.24,190.58,6220.0,182.8967,183.1656,182.7142,183.0408,6220.0
2023-10-31 10:30:00,190.53,190.9,190.31,190.47,13502.0,182.9928,183.3481,182.7815,182.9351,13502.0
2023-10-31 10:40:00,190.5,190.83,190.39,190.41,8547.0,182.9639,183.2809,182.8583,182.8775,8547.0
2023-10-31 10:50:00,190.4,190.81,190.4,190.65,5471.0,182.8679,183.2617,182.8679,183.108,5471.0
2023-10-31 11:00:00,190.65,190.65,190.35,190.58,5731.0,183.108,183.108,182.8199,183.0408,5731.0
2023-10-31 11:10:00,190.6,191.08,190.56,190.92,13819.0,183.06,183.521,183.0216,183.3673,13819.0
2023-10-31 11:20:00,191.03,191.68,190.96,191.55,5906.0,183.473,184.0973,183.4057,183.9724,5906.0
2023-10-31 11:30:00,191.63,191.75,191.35,191.57,9187.0,184.0492,184.1645,183.7803,183.9916,9187.0
2023-10-31 11:40:00,191.46,191.46,190.93,191.15,5737.0,183.886,183.886,183.3769,183.5882,5737.0
2023-10-31 11:50:00,191.15,191.92,191.14,191.84,13917.0,183.5882,184.3278,183.5786,184.2509,13917.0
2023-10-31 12:00:00,191.9,191.9,191.34,191.53,13865.0,184.3086,184.3086,183.7707,183.9532,13865.0
2023-10-31 12:10:00,191.53,191.53,190.7,191.18,10385.0,183.9532,183.9532,183.156,183.617,10385.0
2023-10-31 12:20:00,191.14,191.38,191.03,191.36,5157.0,183.5786,183.8091,183.473,183.7899,5157.0
2023-10-31 12:30:00,191.26,191.43,190.87,191.21,9693.0,183.6939,183.8572,183.3193,183.6459,9693.0
2023-10-31 12:40:00,191.22,191.48,191.0,191.0,4718.0,183.6555,183.9052,183.4442,183.4442,4718.0
2023-10-31 12:50:00,191.05,191.21,190.88,191.08,2931.0,183.4922,183.6459,183.3289,183.521,2931.0
2023-10-31 13:00:00,191.22,191.22,190.94,191.09,2129.0,183.6555,183.6555,183.3865,183.5306,2129.0
2023-10-31 13:10:00,191.05,191.26,190.91,191.15,5780.0,183.4922,183.6939,183.3577,183.5882,5780.0
2023-10-31 13:20:00,191.19,191.24,191.02,191.24,3272.0,183.6266,183.6747,183.4634,183.6747,3272.0
2023-10-31 13:30:00,191.3,191.42,191.1,191.1,8699.0,183.7323,183.8476,183.5402,183.5402,8699.0
2023-10-31 13:40:00,191.03,191.69,191.03,191.69,16482.0,183.473,184.1069,183.473,184.1069,16482.0
2023-10-31 13:50:00,191.56,191.77,191.53,191.61,8294.0,183.982,184.1837,183.9532,184.03,8294.0
2023-10-31 14:00:00,191.7,191.74,191.39,191.39,4514.0,184.1165,184.1549,183.8187,183.8187,4514.0
2023-10-31 14:10:00,191.26,191.26,190.8,190.81,2494.0,183.6939,183.6939,183.2521,183.2617,2494.0
2023-10-31 14:20:00,190.83,191.13,190.69,190.69,6543.0,183.2809,183.569,183.1464,183.1464,6543.0
2023-10-31 14:30:00,190.76,190.84,190.67,190.78,6038.0,183.2137,183.2905,183.1272,183.2329,6038.0
2023-10-31 14:40:00,190.71,191.12,190.63,190.7,11904.0,183.1656,183.5594,183.0888,183.156,11904.0
2023-10-31 14:50:00,190.71,190.86,190.57,190.78,4291.0,183.1656,183.3097,183.0312,183.2329,4291.0
2023-10-31 15:00:00,190.78,190.91,190.68,190.84,4732.0,183.2329,183.3577,183.1368,183.2905,4732.0
2023-10-31 15:10:00,190.81,191.01,190.71,191.0,8305.0,183.2617,183.4538,183.1656,183.4442,8305.0
2023-10-31 15:20:00,190.99,191.12,190.86,191.05,8085.0,183.4346,183.5594,183.3097,183.4922,8085.0
2023-10-31 15:30:00,191.01,191.05,190.66,190.7,17045.0,183.4538,183.4922,183.1176,183.156,17045.0
2023-10-31 15:40:00,190.65,191.03,190.6,190.67,25029.0,183.108,183.473,183.06,183.1272,25029.0
2023-10-31 15:50:00,190.67,191.03,190.61,190.88,59506.0,183.1272,183.473,183.0696,183.3289,59506.0
2023-11-01 09:30:00,191.58,192.1,191.14,191.65,19033.0,184.0012,184.5006,183.5786,184.0685,19033.0
2023-11-01 09:40:00,191.64,192.03,191.11,192.0,14191.0,184.0588,184.4334,183.5498,184.4046,14191.0
2023-11-01 09:50:00,192.04,192.18,191.48,191.63,7313.0,184.443,184.5775,183.9052,184.0492,7313.0
2023-11-01 10:00:00,192.01,192.38,191.45,191.9,7490.0,184.4142,184.7696,183.8764,184.3086,7490.0
2023-11-01 10:10:00,192.07,192.56,191.99,192.11,4215.0,184.4718,184.9425,184.395,184.5103,4215.0
2023-11-01 10:20:00,192.28,192.74,192.28,192.74,2937.0,184.6735,185.1153,184.6735,185.1153,2937.0
2023-11-01 10:30:00,192.68,192.81,192.07,192.08,8387.0,185.0577,185.1826,184.4718,184.4814,8387.0
2023-11-01 10:40:00,191.98,192.17,191.48,191.55,3039.0,184.3854,184.5679,183.9052,183.9724,3039.0
2023-11-01 10:50:00,191.34,191.89,191.26,191.34,25820.0,183.7707,184.299,183.6939,183.7707,25820.0
2023-11-01 11:00:00,191.32,191.32,190.97,191.19,3386.0,183.7515,183.7515,183.4154,183.6266,3386.0
2023-11-01 11:10:00,191.05,191.08,190.49,190.76,5134.0,183.4922,183.521,182.9543,183.2137,5134.0
2023-11-01 11:20:00,190.67,190.93,190.19,190.49,6602.0,183.1272,183.3769,182.6662,182.9543,6602.0
2023-11-01 11:30:00,190.44,190.67,190.37,190.44,4268.0,182.9063,183.1272,182.8391,182.9063,4268.0
2023-11-01 11:40:00,190.35,190.58,190.35,190.38,2305.0,182.8199,183.0408,182.8199,182.8487,2305.0
2023-11-01 11:50:00,190.49,190.63,190.33,190.37,3937.0,182.9543,183.0888,182.8007,182.8391,3937.0
2023-11-01 12:00:00,190.37,190.37,189.7,189.84,8752.0,182.8391,182.8391,182.1956,182.3301,8752.0
2023-11-01 12:10:00,189.88,189.88,189.3,189.55,4398.0,182.3685,182.3685,181.8114,182.0515,4398.0
2023-11-01 12:20:00,189.51,189.92,189.51,189.88,4491.0,182.0131,182.4069,182.0131,182.3685,4491.0
2023-11-01 12:30:00,189.94,190.03,189.38,189.43,8396.0,182.4261,182.5125,181.8883,181.9363,8396.0
2023-11-01 12:40:00,189.42,189.47,189.09,189.27,5503.0,181.9267,181.9747,181.6097,181.7826,5503.0
2023-11-01 12:50:00,189.25,189.49,189.14,189.49,6585.0,181.7634,181.9939,181.6577,181.9939,6585.0
2023-11-01 13:00:00,189.39,189.6,189.18,189.5,4065.0,181.8979,182.0995,181.6962,182.0035,4065.0
2023-11-01 13:10:00,189.46,189.66,189.35,189.4,6351.0,181.9651,182.1572,181.8594,181.9075,6351.0
2023-11-01 13:20:00,189.35,189.41,189.0,189.25,11622.0,181.8594,181.9171,181.5233,181.7634,11622.0
2023-11-01 13:30:00,189.25,189.25,189.04,189.22,9206.0,181.7634,181.7634,181.5617,181.7346,9206.0
2023-11-01 13:40:00,189.27,189.54,189.25,189.45,5289.0,181.7826,182.0419,181.7634,181.9555,5289.0
2023-11-01 13:50:00,189.44,189.68,189.44,189.63,2991.0,181.9459,182.1764,181.9459,182.1284,2991.0
2023-11-01 14:00:00,189.7,190.22,189.66,189.99,11731.0,182.1956,182.695,182.1572,182.4741,11731.0
2023-11-01 14:10:00,190.12,190.22,189.58,189.58,10381.0,182.599,182.695,182.0803,182.0803,10381.0
2023-11-01 14:20:00,189.69,190.06,189.64,189.8,4653.0,182.186,182.5414,182.138,182.2916,4653.0
2023-11-01 14:30:00,189.98,190.63,189.44,189.44,14383.0,182.4645,183.0888,181.9459,181.9459,14383.0
2023-11-01 14:40:00,189.39,189.62,189.05,189.45,5140.0,181.8979,182.1188,181.5713,181.9555,5140.0
2023-11-01 14:50:00,189.29,190.03,189.29,189.83,5482.0,181.8018,182.5125,181.8018,182.3204,5482.0
2023-11-01 15:00:00,190.01,190.34,189.73,190.03,12030.0,182.4933,182.8103,182.2244,182.5125,12030.0
2023-11-01 15:10:00,190.07,190.62,190.05,190.62,18468.0,182.551,183.0792,182.5317,183.0792,18468.0
2023-11-01 15:20:00,190.54,190.87,190.47,190.58,11811.0,183.0024,183.3193,182.9351,183.0408,11811.0
2023-11-01 15:30:00,190.5,190.91,190.45,190.59,8897.0,182.9639,183.3577,182.9159,183.0504,8897.0
2023-11-01 15:40:00,190.54,190.71,190.33,190.41,12790.0,183.0024,183.1656,182.8007,182.8775,12790.0
2023-11-01 15:50:00,190.42,190.5,189.93,190.19,66431.0,182.8871,182.9639,182.4165,182.6662,66431.0
2023-11-02 09:30:00,190.62,192.27,190.62,191.75,51443.0,184.3674,185.9633,184.3674,185.4603,51443.0
2023-11-02 09:40:00,191.36,191.53,190.01,190.59,26156.0,185.0831,185.2476,183.7774,184.3384,26156.0
2023-11-02 09:50:00,190.91,191.09,190.4,190.75,23778.0,184.6479,184.822,184.1546,184.4931,23778.0
2023-11-02 10:00:00,190.92,191.62,190.92,191.45,18797.0,184.6576,185.3346,184.6576,185.1702,18797.0
2023-11-02 10:10:00,191.46,192.05,191.32,192.05,44371.0,185.1799,185.7505,185.0445,185.7505,44371.0
2023-11-02 10:20:00,192.01,192.07,191.71,191.71,16520.0,185.7118,185.7699,185.4217,185.4217,16520.0
2023-11-02 10:30:00,191.74,192.18,191.7,192.0,16005.0,185.4507,185.8762,185.412,185.7021,16005.0
2023-11-02 10:40:00,192.05,192.13,191.69,191.76,13590.0,185.7505,185.8279,185.4023,185.47,13590.0
2023-11-02 10:50:00,191.77,191.86,191.35,191.45,18569.0,185.4797,185.5667,185.0735,185.1702,18569.0
2023-11-02 11:00:00,191.46,191.54,191.08,191.21,20540.0,185.1799,185.2572,184.8123,184.9381,20540.0
2023-11-02 11:10:00,191.02,191.25,190.72,190.94,19887.0,184.7543,184.9767,184.4641,184.6769,19887.0
2023-11-02 11:20:00,191.01,191.62,190.94,191.32,40898.0,184.7446,185.3346,184.6769,185.0445,40898.0
2023-11-02 11:30:00,191.41,191.83,191.24,191.29,6417.0,185.1315,185.5377,184.9671,185.0154,6417.0
2023-11-02 11:40:00,191.34,192.06,191.34,191.98,33276.0,185.0638,185.7602,185.0638,185.6828,33276.0
2023-11-02 11:50:00,191.92,192.0,191.8,191.81,8338.0,185.6248,185.7021,185.5087,185.5184,8338.0
2023-11-02 12:00:00,191.8,192.11,191.76,192.06,10701.0,185.5087,185.8085,185.47,185.7602,10701.0
2023-11-02 12:10:00,191.96,192.2,191.86,192.09,8057.0,185.6635,185.8956,185.5667,185.7892,8057.0
2023-11-02 12:20:00,192.09,192.14,191.79,191.95,9773.0,185.7892,185.8376,185.499,185.6538,9773.0
2023-11-02 12:30:00,192.04,192.06,191.65,192.02,9154.0,185.7408,185.7602,185.3636,185.7215,9154.0
2023-11-02 12:40:00,192.04,192.59,191.98,192.59,10460.0,185.7408,186.2728,185.6828,186.2728,10460.0
2023-11-02 12:50:00,192.72,192.79,192.05,192.11,5269.0,186.3985,186.4662,185.7505,185.8085,5269.0
2023-11-02 13:00:00,192.2,192.49,192.09,192.45,7010.0,185.8956,186.1761,185.7892,186.1374,7010.0
2023-11-02 13:10:00,192.5,192.61,192.37,192.5,4737.0,186.1857,186.2921,186.06,186.1857,4737.0
2023-11-02 13:20:00,192.42,192.46,192.21,192.41,4722.0,186.1084,186.1471,185.9053,186.0987,4722.0
2023-11-02 13:30:00,192.38,192.83,192.37,192.69,9081.0,186.0697,186.5049,186.06,186.3695,9081.0
2023-11-02 13:40:00,192.65,192.79,192.42,192.52,9382.0,186.3308,186.4662,186.1084,186.2051,9382.0
2023-11-02 13:50:00,192.52,192.92,192.47,192.89,5171.0,186.2051,186.592,186.1567,186.563,5171.0
2023-11-02 14:00:00,192.84,192.98,192.25,192.25,22072.0,186.5146,186.65,185.9439,185.9439,22072.0
2023-11-02 14:10:00,192.24,192.35,191.72,192.19,20751.0,185.9343,186.0407,185.4313,185.8859,20751.0
2023-11-02 14:20:00,192.15,192.21,191.99,192.02,7146.0,185.8472,185.9053,185.6925,185.7215,7146.0
2023-11-02 14:30:00,191.97,192.04,191.81,191.95,5546.0,185.6731,185.7408,185.5184,185.6538,5546.0
2023-11-02 14:40:00,192.08,192.2,191.86,191.92,19821.0,185.7795,185.8956,185.5667,185.6248,19821.0
2023-11-02 14:50:00,191.9,192.11,191.84,192.05,5877.0,185.6054,185.8085,185.5474,185.7505,5877.0
2023-11-02 15:00:00,192.1,192.38,192.03,192.31,7455.0,185.7989,186.0697,185.7312,186.002,7455.0
2023-11-02 15:10:00,192.33,192.52,192.32,192.32,7086.0,186.0213,186.2051,186.0117,186.0117,7086.0
2023-11-02 15:20:00,192.38,192.58,192.11,192.24,29298.0,186.0697,186.2631,185.8085,185.9343,29298.0
2023-11-02 15:30:00,192.19,192.48,192.01,192.08,21449.0,185.8859,186.1664,185.7118,185.7795,21449.0
2023-11-02 15:40:00,192.09,192.16,191.77,192.02,33948.0,185.7892,185.8569,185.4797,185.7215,33948.0
2023-11-02 15:50:00,192.02,192.02,191.71,191.86,113215.0,185.7215,185.7215,185.4217,185.5667,113215.0
2023-11-03 09:30:00,194.73,194.89,193.85,194.89,26616.0,188.3426,188.4974,187.4915,188.4974,26616.0
2023-11-03 09:40:00,194.97,195.06,194.54,194.67,8529.0,188.5747,188.6618,188.1588,188.2846,8529.0
2023-11-03 09:50:00,194.95,194.95,194.27,194.58,51992.0,188.5554,188.5554,187.8977,188.1975,51992.0
2023-11-03 10:00:00,194.68,195.02,194.41,195.01,21049.0,188.2942,188.6231,188.0331,188.6134,21049.0
2023-11-03 10:10:00,195.01,195.57,194.96,195.32,23988.0,188.6134,189.155,188.5651,188.9132,23988.0
2023-11-03 10:20:00,195.23,195.82,195.03,195.47,11857.0,188.8262,189.3968,188.6328,189.0583,11857.0
2023-11-03 10:30:00,195.33,195.48,194.8,194.8,6869.0,188.9229,189.068,188.4103,188.4103,6869.0
2023-11-03 10:40:00,194.9,195.06,194.74,195.06,13792.0,188.507,188.6618,188.3523,188.6618,13792.0
2023-11-03 10:50:00,195.06,195.1,194.46,194.84,25992.0,188.6618,188.7005,188.0815,188.449,25992.0
2023-11-03 11:00:00,194.82,194.95,194.39,194.5,9621.0,188.4296,188.5554,188.0138,188.1201,9621.0
2023-11-03 11:10:00,194.5,194.85,194.19,194.65,8480.0,188.1201,188.4587,187.8203,188.2652,8480.0
2023-11-03 11:20:00,194.65,194.75,194.25,194.25,8604.0,188.2652,188.3619,187.8783,187.8783,8604.0
2023-11-03 11:30:00,194.26,194.32,194.0,194.12,8871.0,187.888,187.946,187.6365,187.7526,8871.0
2023-11-03 11:40:00,194.31,194.75,194.12,194.63,5504.0,187.9364,188.3619,187.7526,188.2459,5504.0
2023-11-03 11:50:00,194.81,194.91,194.57,194.88,3129.0,188.42,188.5167,188.1878,188.4877,3129.0
2023-11-03 12:00:00,194.9,195.11,194.55,194.68,13986.0,188.507,188.7101,188.1685,188.2942,13986.0
2023-11-03 12:10:00,194.72,194.8,194.46,194.6,2898.0,188.3329,188.4103,188.0815,188.2169,2898.0
2023-11-03 12:20:00,194.65,194.7,194.2,194.27,7424.0,188.2652,188.3136,187.83,187.8977,7424.0
2023-11-03 12:30:00,194.2,194.27,194.03,194.16,3817.0,187.83,187.8977,187.6656,187.7913,3817.0
2023-11-03 12:40:00,194.21,194.55,194.18,194.45,5329.0,187.8397,188.1685,187.8106,188.0718,5329.0
2023-11-03 12:50:00,194.53,194.82,194.49,194.78,8798.0,188.1492,188.4296,188.1105,188.391,8798.0
2023-11-03 13:00:00,194.78,194.89,194.57,194.57,16140.0,188.391,188.4974,188.1878,188.1878,16140.0
2023-11-03 13:10:00,194.39,194.39,194.08,194.29,6580.0,188.0138,188.0138,187.7139,187.917,6580.0
2023-11-03 13:20:00,194.43,194.74,194.22,194.5,12398.0,188.0524,188.3523,187.8493,188.1201,12398.0
2023-11-03 13:30:00,194.48,194.95,194.3,194.83,11004.0,188.1008,188.5554,187.9267,188.4393,11004.0
2023-11-03 13:40:00,194.87,195.19,194.86,195.0,17049.0,188.478,188.7875,188.4683,188.6037,17049.0
2023-11-03 13:50:00,195.02,195.2,194.9,195.18,19894.0,188.6231,188.7972,188.507,188.7778,19894.0
2023-11-03 14:00:00,195.06,195.08,194.54,194.8,34849.0,188.6618,188.6811,188.1588,188.4103,34849.0
2023-11-03 14:10:00,194.81,195.08,194.61,194.73,9540.0,188.42,188.6811,188.2265,188.3426,9540.0
2023-11-03 14:20:00,194.76,194.96,194.64,194.96,13933.0,188.3716,188.5651,188.2556,188.5651,13933.0
2023-11-03 14:30:00,195.0,195.19,194.87,195.09,12106.0,188.6037,188.7875,188.478,188.6908,12106.0
2023-11-03 14:40:00,195.09,195.33,194.95,195.27,14873.0,188.6908,188.9229,188.5554,188.8649,14873.0
2023-11-03 14:50:00,195.31,195.37,195.18,195.28,14802.0,188.9036,188.9616,188.7778,188.8746,14802.0
2023-11-03 15:00:00,195.26,195.3,194.96,195.01,12057.0,188.8552,188.8939,188.5651,188.6134,12057.0
2023-11-03 15:10:00,195.14,195.29,195.03,195.25,11610.0,188.7392,188.8842,188.6328,188.8455,11610.0
2023-11-03 15:20:00,195.23,195.28,194.88,194.92,11456.0,188.8262,188.8746,188.4877,188.5264,11456.0
2023-11-03 15:30:00,194.8,194.8,194.63,194.78,17702.0,188.4103,188.4103,188.2459,188.391,17702.0
2023-11-03 15:40:00,194.74,195.04,194.56,194.56,25228.0,188.3523,188.6424,188.1782,188.1782,25228.0
2023-11-03 15:50:00,194.59,194.94,194.53,194.56,48622.0,188.2072,188.5457,188.1492,188.1782,48622.0
2023-11-06 09:30:00,194.46,196.03,194.14,194.14,77495.0,188.0815,189.6,187.772,187.772,77495.0
2023-11-06 09:40:00,193.77,194.17,193.12,193.39,20334.0,187.4141,187.801,186.7854,187.0466,20334.0
2023-11-06 09:50:00,193.25,193.73,192.53,193.73,39361.0,186.9111,187.3754,186.2148,187.3754,39361.0
2023-11-06 10:00:00,194.08,194.17,193.65,194.0,15938.0,187.7139,187.801,187.298,187.6365,15938.0
2023-11-06 10:10:00,193.99,194.24,193.61,193.8,27172.0,187.6269,187.8687,187.2593,187.4431,27172.0
2023-11-06 10:20:00,193.83,193.86,193.52,193.7,7849.0,187.4721,187.5011,187.1723,187.3464,7849.0
2023-11-06 10:30:00,193.66,193.9,193.41,193.89,10188.0,187.3077,187.5398,187.0659,187.5302,10188.0
2023-11-06 10:40:00,193.74,193.93,193.55,193.74,4153.0,187.3851,187.5688,187.2013,187.3851,4153.0
2023-11-06 10:50:00,193.8,193.98,193.66,193.68,5957.0,187.4431,187.6172,187.3077,187.327,5957.0
2023-11-06 11:00:00,193.65,194.33,193.49,194.31,19986.0,187.298,187.9557,187.1433,187.9364,19986.0
2023-11-06 11:10:00,194.27,194.3,193.91,194.23,14215.0,187.8977,187.9267,187.5495,187.859,14215.0
2023-11-06 11:20:00,194.16,194.38,194.1,194.15,10525.0,187.7913,188.0041,187.7333,187.7816,10525.0
2023-11-06 11:30:00,194.1,194.29,193.92,194.19,35838.0,187.7333,187.917,187.5592,187.8203,35838.0
2023-11-06 11:40:00,194.23,194.42,194.18,194.31,19249.0,187.859,188.0428,187.8106,187.9364,19249.0
2023-11-06 11:50:00,194.25,194.46,194.23,194.34,12270.0,187.8783,188.0815,187.859,187.9654,12270.0
2023-11-06 12:00:00,194.45,194.54,194.03,194.26,26472.0,188.0718,188.1588,187.6656,187.888,26472.0
2023-11-06 12:10:00,194.27,194.43,194.16,194.4,18149.0,187.8977,188.0524,187.7913,188.0234,18149.0
2023-11-06 12:20:00,194.36,195.0,194.32,194.7,32898.0,187.9847,188.6037,187.946,188.3136,32898.0
2023-11-06 12:30:00,194.67,194.84,194.56,194.78,13272.0,188.2846,188.449,188.1782,188.391,13272.0
2023-11-06 12:40:00,194.76,194.88,194.55,194.81,20261.0,188.3716,188.4877,188.1685,188.42,20261.0
2023-11-06 12:50:00,194.81,195.15,194.59,194.88,43677.0,188.42,188.7488,188.2072,188.4877,43677.0
2023-11-06 13:00:00,194.99,195.24,194.84,194.97,25682.0,188.5941,188.8359,188.449,188.5747,25682.0
2023-11-06 13:10:00,194.95,195.1,194.76,194.81,17350.0,188.5554,188.7005,188.3716,188.42,17350.0
2023-11-06 13:20:00,194.86,195.15,194.75,195.05,32250.0,188.4683,188.7488,188.3619,188.6521,32250.0
2023-11-06 13:30:00,195.0,195.47,194.91,195.05,31286.0,188.6037,189.0583,188.5167,188.6521,31286.0
2023-11-06 13:40:00,195.0,195.1,194.81,195.02,24214.0,188.6037,188.7005,188.42,188.6231,24214.0
2023-11-06 13:50:00,195.04,195.04,194.74,194.95,19171.0,188.6424,188.6424,188.3523,188.5554,19171.0
2023-11-06 14:00:00,194.95,195.08,194.54,194.64,12017.0,188.5554,188.6811,188.1588,188.2556,12017.0
2023-11-06 14:10:00,194.64,194.92,194.61,194.9,15255.0,188.2556,188.5264,188.2265,188.507,15255.0
2023-11-06 14:20:00,194.92,194.92,194.54,194.81,17155.0,188.5264,188.5264,188.1588,188.42,17155.0
2023-11-06 14:30:00,194.81,195.07,194.58,194.8,44464.0,188.42,188.6714,188.1975,188.4103,44464.0
2023-11-06 14:40:00,194.86,195.26,194.85,195.21,15605.0,188.4683,188.8552,188.4587,188.8069,15605.0
2023-11-06 14:50:00,195.23,195.37,195.09,195.36,14942.0,188.8262,188.9616,188.6908,188.9519,14942.0
2023-11-06 15:00:00,195.37,195.74,195.32,195.46,11603.0,188.9616,189.3195,188.9132,189.0487,11603.0
2023-11-06 15:10:00,195.54,195.71,194.96,195.03,18223.0,189.126,189.2905,188.5651,188.6328,18223.0
2023-11-06 15:20:00,195.03,195.38,195.02,195.29,33867.0,188.6328,188.9713,188.6231,188.8842,33867.0
2023-11-06 15:30:00,195.29,195.41,195.04,195.22,18712.0,188.8842,189.0003,188.6424,188.8165,18712.0
2023-11-06 15:40:00,195.22,195.25,195.01,195.06,20560.0,188.8165,188.8455,188.6134,188.6618,20560.0
2023-11-06 15:50:00,195.09,195.45,195.06,195.36,79154.0,188.6908,189.039,188.6618,188.9519,79154.0
2023-11-07 09:30:00,194.39,194.95,193.54,194.02,17209.0,188.0138,188.5554,187.1916,187.6559,17209.0
2023-11-07 09:40:00,194.0,194.6,193.79,194.45,7972.0,187.6365,188.2169,187.4334,188.0718,7972.0
2023-11-07 09:50:00,194.58,195.13,194.51,194.98,10052.0,188.1975,188.7295,188.1298,188.5844,10052.0
2023-11-07 10:00:00,195.02,195.27,193.99,194.04,6964.0,188.6231,188.8649,187.6269,187.6752,6964.0
2023-11-07 10:10:00,193.99,194.23,193.95,194.18,9924.0,187.6269,187.859,187.5882,187.8106,9924.0
2023-11-07 10:20:00,194.09,194.67,193.91,194.46,5146.0,187.7236,188.2846,187.5495,188.0815,5146.0
2023-11-07 10:30:00,194.53,194.9,194.52,194.59,10295.0,188.1492,188.507,188.1395,188.2072,10295.0
2023-11-07 10:40:00,194.69,195.05,194.6,195.02,11822.0,188.3039,188.6521,188.2169,188.6231,11822.0
2023-11-07 10:50:00,194.97,195.01,194.55,194.85,5629.0,188.5747,188.6134,188.1685,188.4587,5629.0
2023-11-07 11:00:00,194.85,195.09,194.75,194.75,4204.0,188.4587,188.6908,188.3619,188.3619,4204.0
2023-11-07 11:10:00,194.66,195.08,194.66,195.07,5894.0,188.2749,188.6811,188.2749,188.6714,5894.0
2023-11-07 11:20:00,195.0,195.0,194.62,195.0,2683.0,188.6037,188.6037,188.2362,188.6037,2683.0
2023-11-07 11:30:00,195.0,195.1,194.81,194.81,13960.0,188.6037,188.7005,188.42,188.42,13960.0
2023-11-07 11:40:00,194.7,195.0,194.53,194.58,5908.0,188.3136,188.6037,188.1492,188.1975,5908.0
2023-11-07 11:50:00,194.46,194.74,194.45,194.63,7052.0,188.0815,188.3523,188.0718,188.2459,7052.0
2023-11-07 12:00:00,194.59,194.59,194.42,194.48,6557.0,188.2072,188.2072,188.0428,188.1008,6557.0
2023-11-07 12:10:00,194.48,194.53,194.2,194.21,16678.0,188.1008,188.1492,187.83,187.8397,16678.0
2023-11-07 12:20:00,194.17,194.32,193.97,194.03,4793.0,187.801,187.946,187.6075,187.6656,4793.0
2023-11-07 12:30:00,193.9,193.96,193.47,193.63,6017.0,187.5398,187.5979,187.1239,187.2787,6017.0
2023-11-07 12:40:00,193.64,193.72,193.48,193.53,7204.0,187.2884,187.3657,187.1336,187.182,7204.0
2023-11-07 12:50:00,193.56,193.64,193.42,193.55,6842.0,187.211,187.2884,187.0756,187.2013,6842.0
2023-11-07 13:00:00,193.53,193.59,193.32,193.56,3543.0,187.182,187.24,186.9788,187.211,3543.0
2023-11-07 13:10:00,193.47,193.69,193.47,193.65,2308.0,187.1239,187.3367,187.1239,187.298,2308.0
2023-11-07 13:20:00,193.63,193.95,193.57,193.87,3600.0,187.2787,187.5882,187.2206,187.5108,3600.0
2023-11-07 13:30:00,193.84,194.25,193.84,194.03,5824.0,187.4818,187.8783,187.4818,187.6656,5824.0
2023-11-07 13:40:00,193.91,194.02,193.7,193.7,16228.0,187.5495,187.6559,187.3464,187.3464,16228.0
2023-11-07 13:50:00,193.56,193.57,193.21,193.51,4176.0,187.211,187.2206,186.8725,187.1626,4176.0
2023-11-07 14:00:00,193.52,193.52,193.0,193.17,5528.0,187.1723,187.1723,186.6693,186.8338,5528.0
2023-11-07 14:10:00,193.22,193.33,193.12,193.3,7475.0,186.8821,186.9885,186.7854,186.9595,7475.0
2023-11-07 14:20:00,193.32,193.65,193.3,193.44,6162.0,186.9788,187.298,186.9595,187.0949,6162.0
2023-11-07 14:30:00,193.41,193.45,193.16,193.17,6189.0,187.0659,187.1046,186.8241,186.8338,6189.0
2023-11-07 14:40:00,193.24,193.69,193.23,193.42,8690.0,186.9015,187.3367,186.8918,187.0756,8690.0
2023-11-07 14:50:00,193.39,193.75,193.39,193.68,14923.0,187.0466,187.3947,187.0466,187.327,14923.0
2023-11-07 15:00:00,193.68,193.96,193.57,193.87,12907.0,187.327,187.5979,187.2206,187.5108,12907.0
2023-11-07 15:10:00,193.84,194.01,193.82,194.0,11076.0,187.4818,187.6462,187.4624,187.6365,11076.0
2023-11-07 15:20:00,193.96,194.19,193.87,194.06,26575.0,187.5979,187.8203,187.5108,187.6946,26575.0
2023-11-07 15:30:00,194.04,194.34,193.95,194.28,15953.0,187.6752,187.9654,187.5882,187.9074,15953.0
2023-11-07 15:40:00,194.28,194.5,194.11,194.13,15635.0,187.9074,188.1201,187.7429,187.7623,15635.0
2023-11-07 15:50:00,194.1,194.5,193.99,194.4,204454.0,187.7333,188.1201,187.6269,188.0234,204454.0
2023-11-08 09:30:00,195.52,195.98,194.38,195.61,62916.0,189.1067,189.5516,188.0041,189.1937,62916.0
2023-11-08 09:40:00,195.31,195.73,194.9,195.66,20275.0,188.9036,189.3098,188.507,189.2421,20275.0
2023-11-08 09:50:00,195.75,195.85,194.91,195.06,14597.0,189.3291,189.4259,188.5167,188.6618,14597.0
2023-11-08 10:00:00,195.03,195.71,194.92,195.45,6176.0,188.6328,189.2905,188.5264,189.039,6176.0
2023-11-08 10:10:00,195.38,195.86,195.35,195.82,5520.0,188.9713,189.4355,188.9423,189.3968,5520.0
2023-11-08 10:20:00,195.66,195.86,195.57,195.86,5694.0,189.2421,189.4355,189.155,189.4355,5694.0
2023-11-08 10:30:00,195.79,195.84,195.46,195.46,4474.0,189.3678,189.4162,189.0487,189.0487,4474.0
2023-11-08 10:40:00,195.38,195.62,195.09,195.22,2898.0,188.9713,189.2034,188.6908,188.8165,2898.0
2023-11-08 10:50:00,195.26,195.26,194.85,194.99,3531.0,188.8552,188.8552,188.4587,188.5941,3531.0
2023-11-08 11:00:00,195.0,195.18,194.72,194.76,19825.0,188.6037,188.7778,188.3329,188.3716,19825.0
2023-11-08 11:10:00,194.82,195.6,194.82,195.37,7590.0,188.4296,189.1841,188.4296,188.9616,7590.0
2023-11-08 11:20:00,195.26,195.34,194.94,195.22,43451.0,188.8552,188.9326,188.5457,188.8165,43451.0
2023-11-08 11:30:00,195.08,195.16,194.97,195.08,73408.0,188.6811,188.7585,188.5747,188.6811,73408.0
2023-11-08 11:40:00,195.09,195.6,195.09,195.3,19991.0,188.6908,189.1841,188.6908,188.8939,19991.0
2023-11-08 11:50:00,195.29,195.42,195.08,195.1,3407.0,188.8842,189.01,188.6811,188.7005,3407.0
2023-11-08 12:00:00,195.19,195.31,195.0,195.06,51651.0,188.7875,188.9036,188.6037,188.6618,51651.0
2023-11-08 12:10:00,195.1,195.28,195.0,195.07,16830.0,188.7005,188.8746,188.6037,188.6714,16830.0
2023-11-08 12:20:00,195.15,195.29,194.31,194.53,9988.0,188.7488,188.8842,187.9364,188.1492,9988.0
2023-11-08 12:30:00,194.41,194.68,194.21,194.63,70438.0,188.0331,188.2942,187.8397,188.2459,70438.0
2023-11-08 12:40:00,194.56,194.74,194.5,194.51,25111.0,188.1782,188.3523,188.1201,188.1298,25111.0
2023-11-08 12:50:00,194.62,194.73,194.51,194.69,8904.0,188.2362,188.3426,188.1298,188.3039,8904.0
2023-11-08 13:00:00,194.75,194.94,194.56,194.56,7812.0,188.3619,188.5457,188.1782,188.1782,7812.0
2023-11-08 13:10:00,194.56,194.78,194.5,194.55,15824.0,188.1782,188.391,188.1201,188.1685,15824.0
2023-11-08 13:20:00,194.51,194.66,194.5,194.51,21202.0,188.1298,188.2749,188.1201,188.1298,21202.0
2023-11-08 13:30:00,194.52,194.61,194.32,194.53,83584.0,188.1395,188.2265,187.946,188.1492,83584.0
2023-11-08 13:40:00,194.5,194.59,194.5,194.5,37559.0,188.1201,188.2072,188.1201,188.1201,37559.0
2023-11-08 13:50:00,194.54,194.74,194.5,194.6,51942.0,188.1588,188.3523,188.1201,188.2169,51942.0
2023-11-08 14:00:00,194.56,194.66,194.5,194.53,59314.0,188.1782,188.2749,188.1201,188.1492,59314.0
2023-11-08 14:10:00,194.52,194.63,194.5,194.59,20631.0,188.1395,188.2459,188.1201,188.2072,20631.0
2023-11-08 14:20:00,194.64,194.64,194.5,194.5,11267.0,188.2556,188.2556,188.1201,188.1201,11267.0
2023-11-08 14:30:00,194.5,194.78,194.5,194.78,24821.0,188.1201,188.391,188.1201,188.391,24821.0
2023-11-08 14:40:00,194.74,194.79,194.59,194.65,5312.0,188.3523,188.4006,188.2072,188.2652,5312.0
2023-11-08 14:50:00,194.65,194.81,194.62,194.64,7844.0,188.2652,188.42,188.2362,188.2556,7844.0
2023-11-08 15:00:00,194.73,194.97,194.66,194.72,4843.0,188.3426,188.5747,188.2749,188.3329,4843.0
2023-11-08 15:10:00,194.65,194.98,194.6,194.78,8965.0,188.2652,188.5844,188.2169,188.391,8965.0
2023-11-08 15:20:00,194.77,194.91,194.75,194.82,7162.0,188.3813,188.5167,188.3619,188.4296,7162.0
2023-11-08 15:30:00,194.74,195.17,194.69,194.92,26224.0,188.3523,188.7682,188.3039,188.5264,26224.0
2023-11-08 15:40:00,194.89,195.34,194.89,195.07,21144.0,188.4974,188.9326,188.4974,188.6714,21144.0
2023-11-08 15:50:00,195.09,195.17,194.69,194.89,88408.0,188.6908,188.7682,188.3039,188.4974,88408.0
2023-11-09 09:30:00,195.66,196.0,193.82,193.98,24003.0,189.2421,189.5709,187.4624,187.6172,24003.0
2023-11-09 09:40:00,194.23,195.09,194.21,194.68,7849.0,187.859,188.6908,187.8397,188.2942,7849.0
2023-11-09 09:50:00,194.44,194.57,193.88,194.49,9972.0,188.0621,188.1878,187.5205,188.1105,9972.0
2023-11-09 10:00:00,194.45,194.91,194.22,194.23,16073.0,188.0718,188.5167,187.8493,187.859,16073.0
2023-11-09 10:10:00,193.99,194.55,193.79,193.86,17631.0,187.6269,188.1685,187.4334,187.5011,17631.0
2023-11-09 10:20:00,193.86,194.42,193.86,194.33,5917.0,187.5011,188.0428,187.5011,187.9557,5917.0
2023-11-09 10:30:00,194.31,194.51,194.23,194.27,5981.0,187.9364,188.1298,187.859,187.8977,5981.0
2023-11-09 10:40:00,194.23,194.5,194.17,194.33,6862.0,187.859,188.1201,187.801,187.9557,6862.0
2023-11-09 10:50:00,194.33,194.46,194.23,194.29,4002.0,187.9557,188.0815,187.859,187.917,4002.0
2023-11-09 11:00:00,194.28,194.76,194.27,194.7,6838.0,187.9074,188.3716,187.8977,188.3136,6838.0
2023-11-09 11:10:00,194.67,195.31,194.67,194.87,7605.0,188.2846,188.9036,188.2846,188.478,7605.0
2023-11-09 11:20:00,194.77,194.82,194.51,194.8,2504.0,188.3813,188.4296,188.1298,188.4103,2504.0
2023-11-09 11:30:00,194.79,195.1,194.66,194.74,7592.0,188.4006,188.7005,188.2749,188.3523,7592.0
2023-11-09 11:40:00,194.66,195.06,194.66,194.83,7587.0,188.2749,188.6618,188.2749,188.4393,7587.0
2023-11-09 11:50:00,194.79,195.29,194.71,195.04,47080.0,188.4006,188.8842,188.3233,188.6424,47080.0
2023-11-09 12:00:00,195.05,195.33,194.97,195.3,25106.0,188.6521,188.9229,188.5747,188.8939,25106.0
2023-11-09 12:10:00,195.38,195.44,195.03,195.17,20080.0,188.9713,189.0293,188.6328,188.7682,20080.0
2023-11-09 12:20:00,195.11,195.45,194.99,195.41,17162.0,188.7101,189.039,188.5941,189.0003,17162.0
2023-11-09 12:30:00,195.36,195.59,195.18,195.34,13198.0,188.9519,189.1744,188.7778,188.9326,13198.0
2023-11-09 12:40:00,195.43,195.48,195.27,195.28,4624.0,189.0196,189.068,188.8649,188.8746,4624.0
2023-11-09 12:50:00,195.29,195.44,195.26,195.31,3416.0,188.8842,189.0293,188.8552,188.9036,3416.0
2023-11-09 13:00:00,195.34,195.34,194.35,194.36,5623.0,188.9326,188.9326,187.9751,187.9847,5623.0
2023-11-09 13:10:00,194.36,194.88,194.36,194.62,2327.0,187.9847,188.4877,187.9847,188.2362,2327.0
2023-11-09 13:20:00,194.6,194.85,194.6,194.64,3147.0,188.2169,188.4587,188.2169,188.2556,3147.0
2023-11-09 13:30:00,194.66,194.66,194.27,194.41,2248.0,188.2749,188.2749,187.8977,188.0331,2248.0
2023-11-09 13:40:00,194.38,194.43,194.09,194.09,4083.0,188.0041,188.0524,187.7236,187.7236,4083.0
2023-11-09 13:50:00,194.09,194.16,193.73,193.89,4893.0,187.7236,187.7913,187.3754,187.5302,4893.0
2023-11-09 14:00:00,193.83,193.83,193.46,193.71,4759.0,187.4721,187.4721,187.1143,187.3561,4759.0
2023-11-09 14:10:00,193.63,193.66,193.27,193.29,4382.0,187.2787,187.3077,186.9305,186.9498,4382.0
2023-11-09 14:20:00,193.37,193.89,193.26,193.81,8824.0,187.0272,187.5302,186.9208,187.4528,8824.0
2023-11-09 14:30:00,193.84,193.84,193.15,193.5,8990.0,187.4818,187.4818,186.8144,187.1529,8990.0
2023-11-09 14:40:00,193.49,193.92,193.34,193.84,28536.0,187.1433,187.5592,186.9982,187.4818,28536.0
2023-11-09 14:50:00,193.86,193.89,193.59,193.71,9445.0,187.5011,187.5302,187.24,187.3561,9445.0
2023-11-09 15:00:00,193.6,193.94,193.42,193.93,12720.0,187.2497,187.5785,187.0756,187.5688,12720.0
2023-11-09 15:10:00,193.94,194.0,193.82,193.92,4751.0,187.5785,187.6365,187.4624,187.5592,4751.0
2023-11-09 15:20:00,193.63,193.81,193.52,193.7,42407.0,187.2787,187.4528,187.1723,187.3464,42407.0
2023-11-09 15:30:00,193.77,193.91,193.7,193.79,8217.0,187.4141,187.5495,187.3464,187.4334,8217.0
2023-11-09 15:40:00,193.78,194.01,193.78,193.88,9048.0,187.4238,187.6462,187.4238,187.5205,9048.0
2023-11-09 15:50:00,193.83,194.06,193.69,193.82,114321.0,187.4721,187.6946,187.3367,187.4624,114321.0
2023-11-10 09:30:00,194.58,195.01,193.82,194.87,17462.0,188.1975,188.6134,187.4624,188.478,17462.0
2023-11-10 09:40:00,194.69,195.2,194.26,194.8,13734.0,188.3039,188.7972,187.888,188.4103,13734.0
2023-11-10 09:50:00,194.79,194.79,193.89,194.1,10152.0,188.4006,188.4006,187.5302,187.7333,10152.0
2023-11-10 10:00:00,194.07,195.0,193.82,195.0,5555.0,187.7042,188.6037,187.4624,188.6037,5555.0
2023-11-10 10:10:00,195.0,195.09,194.57,194.83,7084.0,188.6037,188.6908,188.1878,188.4393,7084.0
2023-11-10 10:20:00,194.7,195.04,194.42,194.99,13813.0,188.3136,188.6424,188.0428,188.5941,13813.0
2023-11-10 10:30:00,194.85,194.89,194.12,194.59,15777.0,188.4587,188.4974,187.7526,188.2072,15777.0
2023-11-10 10:40:00,194.44,195.01,194.43,194.84,6580.0,188.0621,188.6134,188.0524,188.449,6580.0
2023-11-10 10:50:00,194.9,195.13,194.59,194.59,12252.0,188.507,188.7295,188.2072,188.2072,12252.0
2023-11-10 11:00:00,194.52,195.15,194.51,194.85,5755.0,188.1395,188.7488,188.1298,188.4587,5755.0
2023-11-10 11:10:00,194.78,195.2,194.78,194.94,35432.0,188.391,188.7972,188.391,188.5457,35432.0
2023-11-10 11:20:00,195.07,195.49,194.88,195.21,138901.0,188.6714,189.0777,188.4877,188.8069,138901.0
2023-11-10 11:30:00,195.25,195.29,194.95,194.95,9360.0,188.8455,188.8842,188.5554,188.5554,9360.0
2023-11-10 11:40:00,195.02,195.53,194.97,195.1,16140.0,188.6231,189.1164,188.5747,188.7005,16140.0
2023-11-10 11:50:00,195.0,195.2,194.97,195.19,2041.0,188.6037,188.7972,188.5747,188.7875,2041.0
2023-11-10 12:00:00,195.19,195.42,195.19,195.25,9441.0,188.7875,189.01,188.7875,188.8455,9441.0
2023-11-10 12:10:00,195.35,195.35,194.67,194.69,4536.0,188.9423,188.9423,188.2846,188.3039,4536.0
2023-11-10 12:20:00,194.73,195.03,194.73,194.9,5452.0,188.3426,188.6328,188.3426,188.507,5452.0
2023-11-10 12:30:00,195.02,195.48,195.01,195.48,25323.0,188.6231,189.068,188.6134,189.068,25323.0
2023-11-10 12:40:00,195.41,195.43,195.28,195.38,15981.0,189.0003,189.0196,188.8746,188.9713,15981.0
2023-11-10 12:50:00,195.42,196.13,195.42,196.03,12187.0,189.01,189.6967,189.01,189.6,12187.0
2023-11-10 13:00:00,196.02,196.1,195.78,195.8,4732.0,189.5903,189.6677,189.3582,189.3775,4732.0
2023-11-10 13:10:00,195.67,195.83,195.31,195.5,8461.0,189.2518,189.4065,188.9036,189.0873,8461.0
2023-11-10 13:20:00,195.54,195.83,195.5,195.83,18082.0,189.126,189.4065,189.0873,189.4065,18082.0
2023-11-10 13:30:00,195.65,196.04,195.64,195.95,5615.0,189.2324,189.6096,189.2228,189.5226,5615.0
2023-11-10 13:40:00,196.0,196.12,195.76,195.89,7714.0,189.5709,189.687,189.3388,189.4645,7714.0
2023-11-10 13:50:00,195.86,195.86,195.65,195.77,10407.0,189.4355,189.4355,189.2324,189.3485,10407.0
2023-11-10 14:00:00,195.88,196.0,195.73,195.82,2898.0,189.4549,189.5709,189.3098,189.3968,2898.0
2023-11-10 14:10:00,195.82,196.49,195.67,196.11,28308.0,189.3968,190.0449,189.2518,189.6773,28308.0
2023-11-10 14:20:00,195.94,196.0,195.72,195.9,3873.0,189.5129,189.5709,189.3001,189.4742,3873.0
2023-11-10 14:30:00,196.0,196.02,195.71,195.72,3365.0,189.5709,189.5903,189.2905,189.3001,3365.0
2023-11-10 14:40:00,195.76,196.3,195.57,196.05,32828.0,189.3388,189.8611,189.155,189.6193,32828.0
2023-11-10 14:50:00,196.05,196.23,196.02,196.19,15936.0,189.6193,189.7934,189.5903,189.7547,15936.0
2023-11-10 15:00:00,196.18,196.46,196.17,196.42,10039.0,189.745,190.0159,189.7354,189.9772,10039.0
2023-11-10 15:10:00,196.45,196.7,196.18,196.32,11833.0,190.0062,190.248,189.745,189.8804,11833.0
2023-11-10 15:20:00,196.33,196.73,196.17,196.71,16938.0,189.8901,190.277,189.7354,190.2577,16938.0
2023-11-10 15:30:00,196.66,197.11,196.61,196.95,23014.0,190.2093,190.6445,190.1609,190.4898,23014.0
2023-11-10 15:40:00,196.89,197.19,196.79,196.89,42520.0,190.4317,190.7219,190.335,190.4317,42520.0
2023-11-10 15:50:00,196.93,197.17,196.8,197.03,75004.0,190.4704,190.7026,190.3447,190.5672,75004.0
2023-11-13 09:30:00,195.97,197.52,195.76,197.2,28310.0,189.5419,191.0411,189.3388,190.7316,28310.0
2023-11-13 09:40:00,197.37,198.16,197.0,197.02,49213.0,190.896,191.6601,190.5381,190.5575,49213.0
2023-11-13 09:50:00,197.26,197.56,196.77,196.88,15549.0,190.7896,191.0798,190.3157,190.4221,15549.0
2023-11-13 10:00:00,196.73,197.29,196.27,197.2,31216.0,190.277,190.8186,189.8321,190.7316,31216.0
2023-11-13 10:10:00,197.19,197.27,196.64,197.11,33153.0,190.7219,190.7993,190.1899,190.6445,33153.0
2023-11-13 10:20:00,197.05,197.13,196.57,196.92,20170.0,190.5865,190.6639,190.1222,190.4608,20170.0
2023-11-13 10:30:00,196.81,197.44,196.74,197.23,21927.0,190.3544,190.9637,190.2867,190.7606,21927.0
2023-11-13 10:40:00,197.32,197.8,197.06,197.59,13667.0,190.8476,191.3119,190.5962,191.1088,13667.0
2023-11-13 10:50:00,197.6,197.97,197.51,197.94,10884.0,191.1185,191.4763,191.0314,191.4473,10884.0
2023-11-13 11:00:00,198.0,198.24,197.81,198.14,20331.0,191.5053,191.7375,191.3216,191.6407,20331.0
2023-11-13 11:10:00,198.11,198.11,197.36,197.59,8552.0,191.6117,191.6117,190.8863,191.1088,8552.0
2023-11-13 11:20:00,197.56,197.96,197.36,197.96,8048.0,191.0798,191.4667,190.8863,191.4667,8048.0
2023-11-13 11:30:00,198.01,198.1,197.86,197.9,12795.0,191.515,191.6021,191.3699,191.4086,12795.0
2023-11-13 11:40:00,197.81,198.72,197.81,198.7,15958.0,191.3216,192.2017,191.3216,192.1824,15958.0
2023-11-13 11:50:00,198.7,199.18,198.7,198.84,30940.0,192.1824,192.6466,192.1824,192.3178,30940.0
2023-11-13 12:00:00,198.83,199.07,198.77,199.05,13200.0,192.3081,192.5402,192.2501,192.5209,13200.0
2023-11-13 12:10:00,199.08,199.12,198.45,198.56,12021.0,192.5499,192.5886,191.9406,192.047,12021.0
2023-11-13 12:20:00,198.53,199.09,198.52,199.02,17556.0,192.018,192.5596,192.0083,192.4919,17556.0
2023-11-13 12:30:00,198.93,198.95,198.59,198.84,11268.0,192.4048,192.4242,192.076,192.3178,11268.0
2023-11-13 12:40:00,198.8,198.96,198.61,198.73,8733.0,192.2791,192.4338,192.0953,192.2114,8733.0
2023-11-13 12:50:00,198.72,198.75,198.5,198.72,7369.0,192.2017,192.2307,191.9889,192.2017,7369.0
2023-11-13 13:00:00,198.67,198.67,198.32,198.52,17618.0,192.1534,192.1534,191.8148,192.0083,17618.0
2023-11-13 13:10:00,198.55,198.79,198.45,198.77,11065.0,192.0373,192.2694,191.9406,192.2501,11065.0
2023-11-13 13:20:00,198.71,198.9,198.66,198.76,11415.0,192.1921,192.3758,192.1437,192.2404,11415.0
2023-11-13 13:30:00,198.71,198.75,198.47,198.59,13103.0,192.1921,192.2307,191.9599,192.076,13103.0
2023-11-13 13:40:00,198.6,199.16,198.55,199.09,15234.0,192.0857,192.6273,192.0373,192.5596,15234.0
2023-11-13 13:50:00,199.08,199.11,198.94,199.08,14186.0,192.5499,192.5789,192.4145,192.5499,14186.0
2023-11-13 14:00:00,199.06,199.15,198.9,199.13,11999.0,192.5306,192.6176,192.3758,192.5983,11999.0
2023-11-13 14:10:00,199.13,199.36,199.08,199.09,20943.0,192.5983,192.8207,192.5499,192.5596,20943.0
2023-11-13 14:20:00,199.09,199.11,198.91,198.92,8496.0,192.5596,192.5789,192.3855,192.3952,8496.0
2023-11-13 14:30:00,198.88,199.08,198.58,199.06,11090.0,192.3565,192.5499,192.0663,192.5306,11090.0
2023-11-13 14:40:00,199.05,199.07,198.71,198.74,11188.0,192.5209,192.5402,192.1921,192.2211,11188.0
2023-11-13 14:50:00,198.73,198.73,198.49,198.63,10993.0,192.2114,192.2114,191.9793,192.1147,10993.0
2023-11-13 15:00:00,198.61,198.73,198.46,198.57,10263.0,192.0953,192.2114,191.9503,192.0566,10263.0
2023-11-13 15:10:00,198.57,198.88,198.57,198.79,15867.0,192.0566,192.3565,192.0566,192.2694,15867.0
2023-11-13 15:20:00,198.79,199.08,198.7,198.87,17577.0,192.2694,192.5499,192.1824,192.3468,17577.0
2023-11-13 15:30:00,198.87,199.27,198.86,199.23,23400.0,192.3468,192.7337,192.3371,192.695,23400.0
2023-11-13 15:40:00,199.21,199.35,199.12,199.25,40384.0,192.6756,192.8111,192.5886,192.7143,40384.0
2023-11-13 15:50:00,199.28,199.29,198.82,199.01,165480.0,192.7434,192.753,192.2984,192.4822,165480.0
2023-11-14 09:30:00,201.8,203.23,201.44,202.01,21828.0,195.1807,196.5638,194.8325,195.3838,21828.0
2023-11-14 09:40:00,202.22,203.34,201.74,203.25,12484.0,195.5869,196.6702,195.1227,196.5831,12484.0
2023-11-14 09:50:00,203.08,203.11,202.58,202.92,8756.0,196.4187,196.4477,195.9351,196.264,8756.0
2023-11-14 10:00:00,202.84,203.91,202.65,203.91,12241.0,196.1866,197.2215,196.0028,197.2215,12241.0
2023-11-14 10:10:00,204.02,204.44,204.02,204.33,12681.0,197.3279,197.7341,197.3279,197.6277,12681.0
2023-11-14 10:20:00,204.33,204.93,204.16,204.9,22661.0,197.6277,198.208,197.4633,198.179,22661.0
2023-11-14 10:30:00,204.86,205.18,204.81,205.14,23719.0,198.1403,198.4498,198.092,198.4111,23719.0
2023-11-14 10:40:00,205.09,205.37,205.02,205.31,16186.0,198.3628,198.6336,198.2951,198.5756,16186.0
2023-11-14 10:50:00,205.31,205.85,205.3,205.4,13703.0,198.5756,199.0978,198.5659,198.6626,13703.0
2023-11-14 11:00:00,205.53,206.04,205.53,206.03,18090.0,198.7883,199.2816,198.7883,199.2719,18090.0
2023-11-14 11:10:00,206.07,206.49,206.0,206.09,14792.0,199.3106,199.7169,199.2429,199.33,14792.0
2023-11-14 11:20:00,206.12,206.37,206.06,206.21,9329.0,199.359,199.6008,199.301,199.446,9329.0
2023-11-14 11:30:00,206.28,206.38,205.93,206.0,12155.0,199.5137,199.6105,199.1752,199.2429,12155.0
2023-11-14 11:40:00,206.01,206.11,205.72,205.74,12873.0,199.2526,199.3493,198.9721,198.9915,12873.0
2023-11-14 11:50:00,205.78,205.89,205.61,205.72,5611.0,199.0301,199.1365,198.8657,198.9721,5611.0
2023-11-14 12:00:00,205.7,205.7,204.98,205.03,10891.0,198.9528,198.9528,198.2564,198.3047,10891.0
2023-11-14 12:10:00,205.03,205.08,204.8,204.81,8731.0,198.3047,198.3531,198.0823,198.092,8731.0
2023-11-14 12:20:00,204.79,204.89,204.45,204.45,10718.0,198.0726,198.1693,197.7438,197.7438,10718.0
2023-11-14 12:30:00,204.46,204.65,204.27,204.63,10540.0,197.7534,197.9372,197.5697,197.9179,10540.0
2023-11-14 12:40:00,204.56,204.61,204.35,204.48,6491.0,197.8502,197.8985,197.6471,197.7728,6491.0
2023-11-14 12:50:00,204.44,204.79,204.36,204.71,9628.0,197.7341,198.0726,197.6567,197.9952,9628.0
2023-11-14 13:00:00,204.72,204.85,204.64,204.71,5666.0,198.0049,198.1306,197.9275,197.9952,5666.0
2023-11-14 13:10:00,204.66,204.66,204.35,204.55,14183.0,197.9469,197.9469,197.6471,197.8405,14183.0
2023-11-14 13:20:00,204.56,204.81,204.47,204.74,16436.0,197.8502,198.092,197.7631,198.0243,16436.0
2023-11-14 13:30:00,204.68,204.78,204.52,204.78,11385.0,197.9662,198.0629,197.8115,198.0629,11385.0
2023-11-14 13:40:00,204.81,204.9,204.66,204.81,9792.0,198.092,198.179,197.9469,198.092,9792.0
2023-11-14 13:50:00,204.81,204.98,204.74,204.89,13701.0,198.092,198.2564,198.0243,198.1693,13701.0
2023-11-14 14:00:00,204.85,205.07,204.78,204.94,14700.0,198.1306,198.3434,198.0629,198.2177,14700.0
2023-11-14 14:10:00,204.89,204.89,204.51,204.6,10235.0,198.1693,198.1693,197.8018,197.8889,10235.0
2023-11-14 14:20:00,204.61,204.92,204.47,204.77,12850.0,197.8985,198.1984,197.7631,198.0533,12850.0
2023-11-14 14:30:00,204.75,205.22,204.71,205.09,9898.0,198.0339,198.4885,197.9952,198.3628,9898.0
2023-11-14 14:40:00,205.12,205.25,204.73,204.76,15593.0,198.3918,198.5175,198.0146,198.0436,15593.0
2023-11-14 14:50:00,204.79,204.93,204.75,204.85,9106.0,198.0726,198.208,198.0339,198.1306,9106.0
2023-11-14 15:00:00,204.88,204.96,204.76,204.93,8324.0,198.1597,198.237,198.0436,198.208,8324.0
2023-11-14 15:10:00,204.92,205.02,204.82,204.98,14482.0,198.1984,198.2951,198.1016,198.2564,14482.0
2023-11-14 15:20:00,204.99,205.1,204.88,204.98,13965.0,198.2661,198.3724,198.1597,198.2564,13965.0
2023-11-14 15:30:00,205.0,205.04,204.51,204.56,13797.0,198.2757,198.3144,197.8018,197.8502,13797.0
2023-11-14 15:40:00,204.5,204.56,204.24,204.24,24022.0,197.7921,197.8502,197.5407,197.5407,24022.0
2023-11-14 15:50:00,204.07,204.28,203.89,204.22,93119.0,197.3762,197.5793,197.2021,197.5213,93119.0
2023-11-15 09:30:00,204.9,205.97,204.9,205.43,11877.0,198.179,199.2139,198.179,198.6916,11877.0
2023-11-15 09:40:00,205.56,206.31,205.35,205.75,6472.0,198.8174,199.5428,198.6142,199.0011,6472.0
2023-11-15 09:50:00,205.78,206.76,205.41,206.51,19366.0,199.0301,199.978,198.6723,199.7362,19366.0
2023-11-15 10:00:00,206.51,206.92,206.35,206.92,9503.0,199.7362,200.1328,199.5814,200.1328,9503.0
2023-11-15 10:10:00,206.99,207.38,206.85,207.24,5011.0,200.2005,200.5777,200.065,200.4423,5011.0
2023-11-15 10:20:00,207.32,207.32,207.03,207.03,7624.0,200.5196,200.5196,200.2391,200.2391,7624.0
2023-11-15 10:30:00,207.11,207.36,207.11,207.23,5156.0,200.3165,200.5583,200.3165,200.4326,5156.0
2023-11-15 10:40:00,207.39,207.75,207.37,207.73,7977.0,200.5873,200.9355,200.568,200.9162,7977.0
2023-11-15 10:50:00,207.64,208.02,207.42,207.73,9132.0,200.8291,201.1967,200.6164,200.9162,9132.0
2023-11-15 11:00:00,207.77,208.21,207.77,208.21,10901.0,200.9549,201.3804,200.9549,201.3804,10901.0
2023-11-15 11:10:00,208.36,208.59,208.14,208.44,44453.0,201.5255,201.748,201.3127,201.6029,44453.0
2023-11-15 11:20:00,208.44,209.13,208.03,208.15,54814.0,201.6029,202.2703,201.2063,201.3224,54814.0
2023-11-15 11:30:00,208.32,208.45,207.79,208.09,15545.0,201.4868,201.6126,200.9742,201.2644,15545.0
2023-11-15 11:40:00,208.09,208.21,207.61,208.19,14455.0,201.2644,201.3804,200.8001,201.3611,14455.0
2023-11-15 11:50:00,208.19,208.43,207.88,207.98,24231.0,201.3611,201.5932,201.0613,201.158,24231.0
2023-11-15 12:00:00,207.94,208.42,207.94,208.42,19477.0,201.1193,201.5835,201.1193,201.5835,19477.0
2023-11-15 12:10:00,208.43,208.64,208.29,208.32,16240.0,201.5932,201.7963,201.4578,201.4868,16240.0
2023-11-15 12:20:00,208.32,208.51,208.05,208.05,11262.0,201.4868,201.6706,201.2257,201.2257,11262.0
2023-11-15 12:30:00,208.08,208.44,207.95,208.41,10173.0,201.2547,201.6029,201.129,201.5739,10173.0
2023-11-15 12:40:00,208.48,208.48,207.98,208.06,5004.0,201.6416,201.6416,201.158,201.2354,5004.0
2023-11-15 12:50:00,208.06,208.06,207.44,207.61,8533.0,201.2354,201.2354,200.6357,200.8001,8533.0
2023-11-15 13:00:00,207.7,207.75,207.2,207.2,3607.0,200.8872,200.9355,200.4036,200.4036,3607.0
2023-11-15 13:10:00,207.24,207.31,207.07,207.16,6053.0,200.4423,200.51,200.2778,200.3649,6053.0
2023-11-15 13:20:00,207.09,207.16,206.98,207.11,5276.0,200.2972,200.3649,200.1908,200.3165,5276.0
2023-11-15 13:30:00,207.14,207.27,207.08,207.19,8807.0,200.3455,200.4713,200.2875,200.3939,8807.0
2023-11-15 13:40:00,207.29,207.43,207.09,207.31,10597.0,200.4906,200.626,200.2972,200.51,10597.0
2023-11-15 13:50:00,207.44,207.75,207.37,207.64,6082.0,200.6357,200.9355,200.568,200.8291,6082.0
2023-11-15 14:00:00,207.71,207.8,207.57,207.61,7022.0,200.8968,200.9839,200.7614,200.8001,7022.0
2023-11-15 14:10:00,207.56,207.73,207.48,207.58,17756.0,200.7518,200.9162,200.6744,200.7711,17756.0
2023-11-15 14:20:00,207.46,207.5,207.15,207.3,18103.0,200.655,200.6937,200.3552,200.5003,18103.0
2023-11-15 14:30:00,207.24,207.34,207.19,207.27,6369.0,200.4423,200.539,200.3939,200.4713,6369.0
2023-11-15 14:40:00,207.27,207.65,207.26,207.59,16577.0,200.4713,200.8388,200.4616,200.7808,16577.0
2023-11-15 14:50:00,207.59,207.76,207.45,207.75,28061.0,200.7808,200.9452,200.6454,200.9355,28061.0
2023-11-15 15:00:00,207.75,207.75,207.5,207.51,14508.0,200.9355,200.9355,200.6937,200.7034,14508.0
2023-11-15 15:10:00,207.36,207.63,207.31,207.53,7105.0,200.5583,200.8195,200.51,200.7227,7105.0
2023-11-15 15:20:00,207.49,207.54,207.26,207.5,11787.0,200.6841,200.7324,200.4616,200.6937,11787.0
2023-11-15 15:30:00,207.48,207.48,207.23,207.33,12908.0,200.6744,200.6744,200.4326,200.5293,12908.0
2023-11-15 15:40:00,207.34,207.36,206.78,206.78,18335.0,200.539,200.5583,199.9973,199.9973,18335.0
2023-11-15 15:50:00,206.8,207.34,206.8,207.09,86910.0,200.0167,200.539,200.0167,200.2972,86910.0
2023-11-16 09:30:00,208.0,208.99,207.42,208.87,20793.0,201.1773,202.1349,200.6164,202.0188,20793.0
2023-11-16 09:40:00,208.88,208.95,208.37,208.77,25709.0,202.0285,202.0962,201.5352,201.9221,25709.0
2023-11-16 09:50:00,208.56,208.79,208.41,208.41,39927.0,201.719,201.9414,201.5739,201.5739,39927.0
2023-11-16 10:00:00,208.41,208.41,207.73,208.11,36638.0,201.5739,201.5739,200.9162,201.2837,36638.0
2023-11-16 10:10:00,208.09,208.23,207.68,207.87,31912.0,201.2644,201.3998,200.8678,201.0516,31912.0
2023-11-16 10:20:00,207.84,208.3,207.83,208.28,25333.0,201.0226,201.4675,201.0129,201.4481,25333.0
2023-11-16 10:30:00,208.28,208.66,208.27,208.42,32062.0,201.4481,201.8157,201.4385,201.5835,32062.0
2023-11-16 10:40:00,208.45,208.66,207.97,208.15,16741.0,201.6126,201.8157,201.1483,201.3224,16741.0
2023-11-16 10:50:00,208.2,208.34,207.81,207.81,7286.0,201.3708,201.5062,200.9936,200.9936,7286.0
2023-11-16 11:00:00,207.91,208.07,207.49,207.59,5992.0,201.0903,201.245,200.6841,200.7808,5992.0
2023-11-16 11:10:00,207.59,207.92,207.57,207.73,14299.0,200.7808,201.0999,200.7614,200.9162,14299.0
2023-11-16 11:20:00,207.73,207.86,207.54,207.62,20032.0,200.9162,201.0419,200.7324,200.8098,20032.0
2023-11-16 11:30:00,207.59,207.63,206.95,206.96,12604.0,200.7808,200.8195,200.1618,200.1714,12604.0
2023-11-16 11:40:00,206.9,206.97,206.53,206.59,9784.0,200.1134,200.1811,199.7555,199.8136,9784.0
2023-11-16 11:50:00,206.6,206.61,205.98,206.05,5991.0,199.8232,199.8329,199.2236,199.2913,5991.0
2023-11-16 12:00:00,206.03,206.35,205.79,205.87,7404.0,199.2719,199.5814,199.0398,199.1172,7404.0
2023-11-16 12:10:00,205.87,206.12,205.79,206.11,6002.0,199.1172,199.359,199.0398,199.3493,6002.0
2023-11-16 12:20:00,206.03,206.07,205.7,205.81,4497.0,199.2719,199.3106,198.9528,199.0592,4497.0
2023-11-16 12:30:00,205.76,206.16,205.76,206.07,6438.0,199.0108,199.3977,199.0108,199.3106,6438.0
2023-11-16 12:40:00,206.08,206.54,206.07,206.17,10400.0,199.3203,199.7652,199.3106,199.4074,10400.0
2023-11-16 12:50:00,206.17,206.34,205.84,206.28,10645.0,199.4074,199.5718,199.0882,199.5137,10645.0
2023-11-16 13:00:00,206.12,206.78,206.09,206.65,11028.0,199.359,199.9973,199.33,199.8716,11028.0
2023-11-16 13:10:00,206.69,206.82,206.57,206.64,9352.0,199.9103,200.036,199.7942,199.8619,9352.0
2023-11-16 13:20:00,206.64,207.08,206.63,206.66,7222.0,199.8619,200.2875,199.8523,199.8813,7222.0
2023-11-16 13:30:00,206.66,206.85,206.63,206.71,6611.0,199.8813,200.065,199.8523,199.9296,6611.0
2023-11-16 13:40:00,206.72,206.94,206.63,206.65,7107.0,199.9393,200.1521,199.8523,199.8716,7107.0
2023-11-16 13:50:00,206.62,206.86,206.46,206.86,6248.0,199.8426,200.0747,199.6878,200.0747,6248.0
2023-11-16 14:00:00,206.93,207.19,206.91,207.09,10859.0,200.1424,200.3939,200.1231,200.2972,10859.0
2023-11-16 14:10:00,206.99,207.09,206.93,206.99,9821.0,200.2005,200.2972,200.1424,200.2005,9821.0
2023-11-16 14:20:00,206.95,207.06,206.89,206.99,9759.0,200.1618,200.2682,200.1037,200.2005,9759.0
2023-11-16 14:30:00,206.99,207.12,206.92,207.03,4771.0,200.2005,200.3262,200.1328,200.2391,4771.0
2023-11-16 14:40:00,207.07,207.25,207.07,207.13,5380.0,200.2778,200.4519,200.2778,200.3359,5380.0
2023-11-16 14:50:00,207.15,207.52,207.03,207.43,8089.0,200.3552,200.7131,200.2391,200.626,8089.0
2023-11-16 15:00:00,207.49,207.86,207.39,207.85,22376.0,200.6841,201.0419,200.5873,201.0322,22376.0
2023-11-16 15:10:00,207.93,208.18,207.84,208.12,6295.0,201.1096,201.3514,201.0226,201.2934,6295.0
2023-11-16 15:20:00,208.15,208.2,207.74,207.95,12157.0,201.3224,201.3708,200.9259,201.129,12157.0
2023-11-16 15:30:00,207.98,208.19,207.86,208.18,11510.0,201.158,201.3611,201.0419,201.3514,11510.0
2023-11-16 15:40:00,208.19,208.19,207.93,208.15,16121.0,201.3611,201.3611,201.1096,201.3224,16121.0
2023-11-16 15:50:00,208.15,208.52,208.0,208.37,96943.0,201.3224,201.6803,201.1773,201.5352,96943.0
2023-11-17 09:30:00,210.0,210.0,208.9,209.4,48575.0,203.1117,203.1117,202.0478,202.5314,48575.0
2023-11-17 09:40:00,209.11,209.56,208.22,209.29,5831.0,202.2509,202.6862,201.3901,202.425,5831.0
2023-11-17 09:50:00,209.31,209.75,209.07,209.43,14147.0,202.4444,202.8699,202.2122,202.5604,14147.0
2023-11-17 10:00:00,209.42,210.13,209.25,210.03,24126.0,202.5507,203.2375,202.3863,203.1407,24126.0
2023-11-17 10:10:00,210.07,210.44,209.8,210.36,21404.0,203.1794,203.5373,202.9183,203.4599,21404.0
2023-11-17 10:20:00,210.43,211.09,210.37,210.73,20010.0,203.5276,204.166,203.4696,203.8178,20010.0
2023-11-17 10:30:00,210.76,210.81,210.37,210.37,12120.0,203.8468,203.8952,203.4696,203.4696,12120.0
2023-11-17 10:40:00,210.43,210.65,210.31,210.42,13886.0,203.5276,203.7404,203.4116,203.5179,13886.0
2023-11-17 10:50:00,210.43,210.73,210.4,210.73,9391.0,203.5276,203.8178,203.4986,203.8178,9391.0
2023-11-17 11:00:00,210.62,210.74,210.42,210.71,12169.0,203.7114,203.8275,203.5179,203.7984,12169.0
2023-11-17 11:10:00,210.78,210.8,210.33,210.52,13209.0,203.8661,203.8855,203.4309,203.6147,13209.0
2023-11-17 11:20:00,210.47,210.47,209.92,209.92,5345.0,203.5663,203.5663,203.0343,203.0343,5345.0
2023-11-17 11:30:00,209.96,210.25,209.87,210.17,15521.0,203.073,203.3535,202.986,203.2761,15521.0
2023-11-17 11:40:00,210.17,210.48,210.16,210.37,12232.0,203.2761,203.576,203.2665,203.4696,12232.0
2023-11-17 11:50:00,210.37,210.49,210.3,210.39,9437.0,203.4696,203.5857,203.4019,203.4889,9437.0
2023-11-17 12:00:00,210.32,210.76,210.31,210.62,10662.0,203.4212,203.8468,203.4116,203.7114,10662.0
2023-11-17 12:10:00,210.7,210.7,210.43,210.49,4994.0,203.7888,203.7888,203.5276,203.5857,4994.0
2023-11-17 12:20:00,210.5,210.57,210.32,210.39,11148.0,203.5953,203.663,203.4212,203.4889,11148.0
2023-11-17 12:30:00,210.42,210.64,210.42,210.62,8013.0,203.5179,203.7307,203.5179,203.7114,8013.0
2023-11-17 12:40:00,210.61,210.67,210.5,210.55,4852.0,203.7017,203.7597,203.5953,203.6437,4852.0
2023-11-17 12:50:00,210.61,210.67,210.49,210.59,4758.0,203.7017,203.7597,203.5857,203.6824,4758.0
2023-11-17 13:00:00,210.59,210.61,210.45,210.58,7395.0,203.6824,203.7017,203.547,203.6727,7395.0
2023-11-17 13:10:00,210.57,210.81,210.49,210.81,5608.0,203.663,203.8952,203.5857,203.8952,5608.0
2023-11-17 13:20:00,210.83,210.93,210.81,210.83,5252.0,203.9145,204.0112,203.8952,203.9145,5252.0
2023-11-17 13:30:00,210.91,211.01,210.9,211.01,6979.0,203.9919,204.0886,203.9822,204.0886,6979.0
2023-11-17 13:40:00,211.02,211.23,211.02,211.14,12313.0,204.0983,204.3014,204.0983,204.2143,12313.0
2023-11-17 13:50:00,211.09,211.39,211.07,211.34,9426.0,204.166,204.4561,204.1466,204.4078,9426.0
2023-11-17 14:00:00,211.26,211.41,211.25,211.31,9354.0,204.3304,204.4755,204.3207,204.3788,9354.0
2023-11-17 14:10:00,211.35,211.4,211.02,211.03,11040.0,204.4174,204.4658,204.0983,204.1079,11040.0
2023-11-17 14:20:00,211.0,211.13,210.96,211.07,8667.0,204.0789,204.2047,204.0402,204.1466,8667.0
2023-11-17 14:30:00,211.11,211.51,211.11,211.48,19031.0,204.1853,204.5722,204.1853,204.5432,19031.0
2023-11-17 14:40:00,211.51,211.62,211.34,211.38,9949.0,204.5722,204.6786,204.4078,204.4465,9949.0
2023-11-17 14:50:00,211.38,211.38,211.19,211.22,8843.0,204.4465,204.4465,204.2627,204.2917,8843.0
2023-11-17 15:00:00,211.26,211.42,211.1,211.13,12066.0,204.3304,204.4851,204.1756,204.2047,12066.0
2023-11-17 15:10:00,211.13,211.22,211.1,211.19,10306.0,204.2047,204.2917,204.1756,204.2627,10306.0
2023-11-17 15:20:00,211.17,211.5,211.09,211.45,26275.0,204.2433,204.5625,204.166,204.5142,26275.0
2023-11-17 15:30:00,211.45,211.53,211.3,211.4,39774.0,204.5142,204.5915,204.3691,204.4658,39774.0
2023-11-17 15:40:00,211.37,211.42,210.95,210.95,36828.0,204.4368,204.4851,204.0306,204.0306,36828.0
2023-11-17 15:50:00,210.75,211.18,210.66,211.07,99891.0,203.8371,204.253,203.7501,204.1466,99891.0
2023-11-20 09:30:00,210.51,210.51,208.61,209.58,59782.0,203.605,203.605,201.7673,202.7055,59782.0
2023-11-20 09:40:00,209.87,210.02,209.32,209.59,5967.0,202.986,203.1311,202.454,202.7152,5967.0
2023-11-20 09:50:00,209.47,209.89,209.25,209.89,16047.0,202.5991,203.0053,202.3863,203.0053,16047.0
2023-11-20 10:00:00,209.77,210.5,209.77,210.47,22583.0,202.8893,203.5953,202.8893,203.5663,22583.0
2023-11-20 10:10:00,210.49,210.91,210.32,210.9,40619.0,203.5857,203.9919,203.4212,203.9822,40619.0
2023-11-20 10:20:00,210.91,211.12,210.6,210.75,67332.0,203.9919,204.195,203.692,203.8371,67332.0
2023-11-20 10:30:00,210.71,211.13,210.65,210.97,12577.0,203.7984,204.2047,203.7404,204.0499,12577.0
2023-11-20 10:40:00,211.0,211.25,210.74,210.93,63734.0,204.0789,204.3207,203.8275,204.0112,63734.0
2023-11-20 10:50:00,210.93,211.11,210.81,210.81,41893.0,204.0112,204.1853,203.8952,203.8952,41893.0
2023-11-20 11:00:00,210.77,211.05,210.53,210.83,13269.0,203.8565,204.1273,203.6243,203.9145,13269.0
2023-11-20 11:10:00,210.81,210.82,210.48,210.72,9518.0,203.8952,203.9048,203.576,203.8081,9518.0
2023-11-20 11:20:00,210.69,211.06,210.55,210.75,26298.0,203.7791,204.137,203.6437,203.8371,26298.0
2023-11-20 11:30:00,210.77,210.81,210.5,210.59,12141.0,203.8565,203.8952,203.5953,203.6824,12141.0
2023-11-20 11:40:00,210.49,210.57,210.16,210.2,12689.0,203.5857,203.663,203.2665,203.3052,12689.0
2023-11-20 11:50:00,210.33,210.75,210.27,210.48,11879.0,203.4309,203.8371,203.3729,203.576,11879.0
2023-11-20 12:00:00,210.48,210.48,209.86,210.03,33338.0,203.576,203.576,202.9763,203.1407,33338.0
2023-11-20 12:10:00,210.08,210.18,209.78,210.14,9900.0,203.1891,203.2858,202.8989,203.2471,9900.0
2023-11-20 12:20:00,210.07,210.34,209.98,210.33,10736.0,203.1794,203.4406,203.0924,203.4309,10736.0
2023-11-20 12:30:00,210.36,210.43,209.98,210.15,7170.0,203.4599,203.5276,203.0924,203.2568,7170.0
2023-11-20 12:40:00,210.19,210.21,209.98,209.98,7298.0,203.2955,203.3148,203.0924,203.0924,7298.0
2023-11-20 12:50:00,209.98,210.19,209.98,210.08,5184.0,203.0924,203.2955,203.0924,203.1891,5184.0
2023-11-20 13:00:00,210.09,210.85,210.09,210.77,6128.0,203.1988,203.9338,203.1988,203.8565,6128.0
2023-11-20 13:10:00,210.78,210.91,210.63,210.71,10799.0,203.8661,203.9919,203.7211,203.7984,10799.0
2023-11-20 13:20:00,210.75,210.96,210.44,210.96,33971.0,203.8371,204.0402,203.5373,204.0402,33971.0
2023-11-20 13:30:00,210.92,211.07,210.8,210.9,4479.0,204.0015,204.1466,203.8855,203.9822,4479.0
2023-11-20 13:40:00,210.92,211.01,210.74,210.87,5691.0,204.0015,204.0886,203.8275,203.9532,5691.0
2023-11-20 13:50:00,210.84,211.22,210.84,211.12,6668.0,203.9242,204.2917,203.9242,204.195,6668.0
2023-11-20 14:00:00,211.13,211.24,210.85,211.0,6572.0,204.2047,204.311,203.9338,204.0789,6572.0
2023-11-20 14:10:00,211.08,211.13,210.68,210.95,5967.0,204.1563,204.2047,203.7694,204.0306,5967.0
2023-11-20 14:20:00,211.03,211.03,210.82,210.91,5547.0,204.1079,204.1079,203.9048,203.9919,5547.0
2023-11-20 14:30:00,210.97,211.19,210.97,211.09,7938.0,204.0499,204.2627,204.0499,204.166,7938.0
2023-11-20 14:40:00,211.08,211.54,211.04,211.44,15755.0,204.1563,204.6012,204.1176,204.5045,15755.0
2023-11-20 14:50:00,211.45,211.58,211.31,211.36,21377.0,204.5142,204.6399,204.3788,204.4271,21377.0
2023-11-20 15:00:00,211.4,212.08,211.4,212.03,17958.0,204.4658,205.1235,204.4658,205.0751,17958.0
2023-11-20 15:10:00,212.03,212.29,211.94,212.14,17562.0,205.0751,205.3266,204.9881,205.1815,17562.0
2023-11-20 15:20:00,212.11,212.56,212.06,212.45,43471.0,205.1525,205.5878,205.1042,205.4814,43471.0
2023-11-20 15:30:00,212.4,212.44,212.0,212.2,39873.0,205.433,205.4717,205.0461,205.2396,39873.0
2023-11-20 15:40:00,212.24,212.46,212.24,212.46,30518.0,205.2782,205.491,205.2782,205.491,30518.0
2023-11-20 15:50:00,212.39,212.47,211.84,212.07,143449.0,205.4233,205.5007,204.8914,205.1138,143449.0
2023-11-21 09:30:00,211.82,212.2,209.56,209.79,40229.0,204.872,205.2396,202.6862,202.9086,40229.0
2023-11-21 09:40:00,209.9,210.83,209.76,210.71,26278.0,203.015,203.9145,202.8796,203.7984,26278.0
2023-11-21 09:50:00,210.81,211.19,210.41,210.77,38989.0,203.8952,204.2627,203.5083,203.8565,38989.0
2023-11-21 10:00:00,210.98,211.58,210.61,211.2,17166.0,204.0596,204.6399,203.7017,204.2724,17166.0
2023-11-21 10:10:00,211.22,211.53,210.89,211.52,5858.0,204.2917,204.5915,203.9725,204.5819,5858.0
2023-11-21 10:20:00,211.62,212.36,211.39,212.27,9660.0,204.6786,205.3943,204.4561,205.3073,9660.0
2023-11-21 10:30:00,212.1,212.35,211.73,211.87,12501.0,205.1428,205.3846,204.785,204.9204,12501.0
2023-11-21 10:40:00,211.83,211.96,211.51,211.55,5115.0,204.8817,205.0074,204.5722,204.6109,5115.0
2023-11-21 10:50:00,211.52,211.68,211.24,211.68,8472.0,204.5819,204.7366,204.311,204.7366,8472.0
2023-11-21 11:00:00,211.68,211.94,211.61,211.75,11011.0,204.7366,204.9881,204.6689,204.8043,11011.0
2023-11-21 11:10:00,211.8,211.8,211.53,211.63,2866.0,204.8527,204.8527,204.5915,204.6883,2866.0
2023-11-21 11:20:00,211.59,211.69,211.35,211.64,34099.0,204.6496,204.7463,204.4174,204.6979,34099.0
2023-11-21 11:30:00,211.62,211.87,211.57,211.58,5489.0,204.6786,204.9204,204.6302,204.6399,5489.0
2023-11-21 11:40:00,211.56,211.59,211.12,211.59,7941.0,204.6206,204.6496,204.195,204.6496,7941.0
2023-11-21 11:50:00,211.52,211.72,211.5,211.56,7805.0,204.5819,204.7753,204.5625,204.6206,7805.0
2023-11-21 12:00:00,211.64,211.92,211.6,211.84,16997.0,204.6979,204.9687,204.6592,204.8914,16997.0
2023-11-21 12:10:00,211.9,211.94,211.45,211.45,7554.0,204.9494,204.9881,204.5142,204.5142,7554.0
2023-11-21 12:20:00,211.52,211.66,211.39,211.54,6994.0,204.5819,204.7173,204.4561,204.6012,6994.0
2023-11-21 12:30:00,211.57,212.07,211.53,212.07,4747.0,204.6302,205.1138,204.5915,205.1138,4747.0
2023-11-21 12:40:00,212.02,212.39,211.92,212.34,5706.0,205.0655,205.4233,204.9687,205.375,5706.0
2023-11-21 12:50:00,212.41,212.56,212.35,212.47,11200.0,205.4427,205.5878,205.3846,205.5007,11200.0
2023-11-21 13:00:00,212.47,212.53,212.13,212.4,4765.0,205.5007,205.5587,205.1719,205.433,4765.0
2023-11-21 13:10:00,212.44,212.54,212.38,212.41,8161.0,205.4717,205.5684,205.4137,205.4427,8161.0
2023-11-21 13:20:00,212.41,212.53,212.4,212.5,9150.0,205.4427,205.5587,205.433,205.5297,9150.0
2023-11-21 13:30:00,212.5,212.77,212.46,212.75,11056.0,205.5297,205.7909,205.491,205.7715,11056.0
2023-11-21 13:40:00,212.75,212.83,212.68,212.75,7034.0,205.7715,205.8489,205.7038,205.7715,7034.0
2023-11-21 13:50:00,212.77,212.97,212.64,212.65,9152.0,205.7909,205.9843,205.6651,205.6748,9152.0
2023-11-21 14:00:00,212.58,212.8,212.49,212.67,14293.0,205.6071,205.8199,205.52,205.6941,14293.0
2023-11-21 14:10:00,212.72,212.97,212.72,212.8,8873.0,205.7425,205.9843,205.7425,205.8199,8873.0
2023-11-21 14:20:00,212.85,213.19,212.74,213.19,8465.0,205.8682,206.1971,205.7618,206.1971,8465.0
2023-11-21 14:30:00,213.19,213.31,213.0,213.04,15142.0,206.1971,206.3132,206.0133,206.052,15142.0
2023-11-21 14:40:00,212.96,213.04,212.76,212.76,9065.0,205.9746,206.052,205.7812,205.7812,9065.0
2023-11-21 14:50:00,212.74,212.96,212.71,212.96,7844.0,205.7618,205.9746,205.7328,205.9746,7844.0
2023-11-21 15:00:00,212.97,213.14,212.97,213.02,13222.0,205.9843,206.1487,205.9843,206.0327,13222.0
2023-11-21 15:10:00,213.08,213.17,212.87,212.91,13820.0,206.0907,206.1777,205.8876,205.9263,13820.0
2023-11-21 15:20:00,212.91,212.91,212.75,212.88,15568.0,205.9263,205.9263,205.7715,205.8973,15568.0
2023-11-21 15:30:00,212.88,212.91,212.72,212.91,21153.0,205.8973,205.9263,205.7425,205.9263,21153.0
2023-11-21 15:40:00,212.9,213.04,212.75,213.0,41378.0,205.9166,206.052,205.7715,206.0133,41378.0
2023-11-21 15:50:00,213.01,213.28,212.99,213.05,122807.0,206.023,206.2841,206.0036,206.0617,122807.0
2023-11-22 09:30:00,214.18,214.18,212.75,213.91,115282.0,207.1546,207.1546,205.7715,206.8935,115282.0
2023-11-22 09:40:00,213.74,214.47,213.73,214.39,9701.0,206.729,207.4351,206.7194,207.3577,9701.0
2023-11-22 09:50:00,214.25,214.56,213.77,213.77,13720.0,207.2223,207.5221,206.7581,206.7581,13720.0
2023-11-22 10:00:00,213.93,213.93,213.43,213.43,7794.0,206.9128,206.9128,206.4292,206.4292,7794.0
2023-11-22 10:10:00,213.43,213.43,212.74,212.93,6940.0,206.4292,206.4292,205.7618,205.9456,6940.0
2023-11-22 10:20:00,212.68,213.03,212.46,212.96,10546.0,205.7038,206.0423,205.491,205.9746,10546.0
2023-11-22 10:30:00,213.13,213.64,213.06,213.56,7366.0,206.1391,206.6323,206.0714,206.555,7366.0
2023-11-22 10:40:00,213.67,213.67,213.22,213.35,5001.0,206.6613,206.6613,206.2261,206.3518,5001.0
2023-11-22 10:50:00,213.5,213.76,213.11,213.38,5883.0,206.4969,206.7484,206.1197,206.3809,5883.0
2023-11-22 11:00:00,213.41,213.83,213.41,213.72,14119.0,206.4099,206.8161,206.4099,206.7097,14119.0
2023-11-22 11:10:00,213.68,213.68,213.49,213.51,2905.0,206.671,206.671,206.4872,206.5066,2905.0
2023-11-22 11:20:00,213.53,213.7,213.49,213.6,8940.0,206.5259,206.6904,206.4872,206.5936,8940.0
2023-11-22 11:30:00,213.63,213.81,213.56,213.65,6327.0,206.6227,206.7968,206.555,206.642,6327.0
2023-11-22 11:40:00,213.75,213.79,213.58,213.69,5613.0,206.7387,206.7774,206.5743,206.6807,5613.0
2023-11-22 11:50:00,213.63,213.82,213.55,213.82,13041.0,206.6227,206.8064,206.5453,206.8064,13041.0
2023-11-22 12:00:00,213.79,213.93,213.75,213.75,7834.0,206.7774,206.9128,206.7387,206.7387,7834.0
2023-11-22 12:10:00,213.78,213.95,213.45,213.64,8373.0,206.7677,206.9322,206.4486,206.6323,8373.0
2023-11-22 12:20:00,213.64,213.64,213.42,213.48,17240.0,206.6323,206.6323,206.4195,206.4776,17240.0
2023-11-22 12:30:00,213.48,213.7,213.46,213.58,14837.0,206.4776,206.6904,206.4582,206.5743,14837.0
2023-11-22 12:40:00,213.56,213.65,213.48,213.59,11641.0,206.555,206.642,206.4776,206.584,11641.0
2023-11-22 12:50:00,213.56,213.65,213.51,213.55,7686.0,206.555,206.642,206.5066,206.5453,7686.0
2023-11-22 13:00:00,213.6,213.71,213.58,213.67,6998.0,206.5936,206.7,206.5743,206.6613,6998.0
2023-11-22 13:10:00,213.67,213.72,213.59,213.63,18043.0,206.6613,206.7097,206.584,206.6227,18043.0
2023-11-22 13:20:00,213.69,213.82,213.62,213.8,6328.0,206.6807,206.8064,206.613,206.7871,6328.0
2023-11-22 13:30:00,213.8,213.83,213.62,213.63,5919.0,206.7871,206.8161,206.613,206.6227,5919.0
2023-11-22 13:40:00,213.63,213.69,213.6,213.65,9270.0,206.6227,206.6807,206.5936,206.642,9270.0
2023-11-22 13:50:00,213.6,213.72,213.56,213.65,14075.0,206.5936,206.7097,206.555,206.642,14075.0
2023-11-22 14:00:00,213.66,213.76,213.59,213.61,7721.0,206.6517,206.7484,206.584,206.6033,7721.0
2023-11-22 14:10:00,213.62,213.74,213.6,213.68,8351.0,206.613,206.729,206.5936,206.671,8351.0
2023-11-22 14:20:00,213.68,213.91,213.6,213.91,7490.0,206.671,206.8935,206.5936,206.8935,7490.0
2023-11-22 14:30:00,213.92,213.96,213.62,213.68,6834.0,206.9031,206.9418,206.613,206.671,6834.0
2023-11-22 14:40:00,213.68,213.83,213.61,213.83,8043.0,206.671,206.8161,206.6033,206.8161,8043.0
2023-11-22 14:50:00,213.86,214.08,213.84,213.93,13479.0,206.8451,207.0579,206.8258,206.9128,13479.0
2023-11-22 15:00:00,213.96,214.19,213.94,214.09,14008.0,206.9418,207.1643,206.9225,207.0676,14008.0
2023-11-22 15:10:00,214.05,214.05,213.85,213.98,6642.0,207.0289,207.0289,206.8354,206.9612,6642.0
2023-11-22 15:20:00,213.95,214.08,213.9,214.05,12383.0,206.9322,207.0579,206.8838,207.0289,12383.0
2023-11-22 15:30:00,214.03,214.06,213.75,213.82,12806.0,207.0095,207.0385,206.7387,206.8064,12806.0
2023-11-22 15:40:00,213.8,213.85,213.6,213.66,17288.0,206.7871,206.8354,206.5936,206.6517,17288.0
2023-11-22 15:50:00,213.58,214.03,213.58,213.9,53905.0,206.5743,207.0095,206.5743,206.8838,53905.0
2023-11-24 09:30:00,214.21,214.89,213.4,214.61,44739.0,207.1836,207.8413,206.4002,207.5705,44739.0
2023-11-24 09:40:00,214.59,215.12,214.35,214.93,20293.0,207.5512,208.0638,207.319,207.88,20293.0
2023-11-24 09:50:00,214.94,215.67,214.88,214.98,17554.0,207.8897,208.5957,207.8317,207.9284,17554.0
2023-11-24 10:00:00,214.97,215.55,214.97,215.33,14376.0,207.9187,208.4797,207.9187,208.2669,14376.0
2023-11-24 10:10:00,215.22,215.49,215.06,215.42,15705.0,208.1605,208.4216,208.0057,208.3539,15705.0
2023-11-24 10:20:00,215.44,215.78,215.24,215.3,11244.0,208.3733,208.7021,208.1798,208.2379,11244.0
2023-11-24 10:30:00,215.29,215.82,215.12,215.71,27503.0,208.2282,208.7408,208.0638,208.6344,27503.0
2023-11-24 10:40:00,215.72,216.0,215.68,215.83,17275.0,208.6441,208.9149,208.6054,208.7505,17275.0
2023-11-24 10:50:00,215.83,216.0,215.71,215.71,9071.0,208.7505,208.9149,208.6344,208.6344,9071.0
2023-11-24 11:00:00,215.78,215.83,215.45,215.8,6580.0,208.7021,208.7505,208.383,208.7215,6580.0
2023-11-24 11:10:00,215.89,216.06,215.87,215.93,4659.0,208.8085,208.9729,208.7892,208.8472,4659.0
2023-11-24 11:20:00,215.93,216.11,215.81,215.83,8985.0,208.8472,209.0213,208.7311,208.7505,8985.0
2023-11-24 11:30:00,215.84,215.99,215.45,215.78,7786.0,208.7602,208.9052,208.383,208.7021,7786.0
2023-11-24 11:40:00,215.71,215.87,215.48,215.58,6217.0,208.6344,208.7892,208.412,208.5087,6217.0
2023-11-24 11:50:00,215.59,215.64,215.38,215.59,8900.0,208.5184,208.5667,208.3153,208.5184,8900.0
2023-11-24 12:00:00,215.53,215.86,215.53,215.77,11796.0,208.4603,208.7795,208.4603,208.6925,11796.0
2023-11-24 12:10:00,215.76,215.98,215.74,215.76,13146.0,208.6828,208.8956,208.6634,208.6828,13146.0
2023-11-24 12:20:00,215.8,215.8,215.43,215.51,7731.0,208.7215,208.7215,208.3636,208.441,7731.0
2023-11-24 12:30:00,215.43,215.84,215.39,215.81,18811.0,208.3636,208.7602,208.3249,208.7311,18811.0
2023-11-24 12:40:00,215.81,215.92,215.4,215.42,23063.0,208.7311,208.8375,208.3346,208.3539,23063.0
2023-11-24 12:50:00,215.45,215.82,215.32,215.82,75128.0,208.383,208.7408,208.2572,208.7408,75128.0
2023-11-27 09:30:00,214.61,214.82,212.41,212.43,60962.0,207.5705,207.7736,205.4427,205.462,60962.0
2023-11-27 09:40:00,211.71,212.83,211.16,212.49,14675.0,204.7656,205.8489,204.2337,205.52,14675.0
2023-11-27 09:50:00,212.56,213.62,212.54,213.5,19414.0,205.5878,206.613,205.5684,206.4969,19414.0
2023-11-27 10:00:00,213.48,213.83,213.16,213.58,33145.0,206.4776,206.8161,206.1681,206.5743,33145.0
2023-11-27 10:10:00,213.65,213.81,213.54,213.69,15239.0,206.642,206.7968,206.5356,206.6807,15239.0
2023-11-27 10:20:00,213.67,213.95,213.67,213.87,9469.0,206.6613,206.9322,206.6613,206.8548,9469.0
2023-11-27 10:30:00,213.87,213.94,213.72,213.81,32530.0,206.8548,206.9225,206.7097,206.7968,32530.0
2023-11-27 10:40:00,213.78,213.87,213.7,213.74,19244.0,206.7677,206.8548,206.6904,206.729,19244.0
2023-11-27 10:50:00,213.74,213.96,213.51,213.58,18942.0,206.729,206.9418,206.5066,206.5743,18942.0
2023-11-27 11:00:00,213.65,213.65,212.74,212.9,6602.0,206.642,206.642,205.7618,205.9166,6602.0
2023-11-27 11:10:00,212.94,213.12,212.6,213.06,9335.0,205.9553,206.1294,205.6264,206.0714,9335.0
2023-11-27 11:20:00,213.11,213.12,212.82,213.06,3891.0,206.1197,206.1294,205.8392,206.0714,3891.0
2023-11-27 11:30:00,213.01,213.46,213.01,213.33,26227.0,206.023,206.4582,206.023,206.3325,26227.0
2023-11-27 11:40:00,213.34,213.56,213.26,213.47,36587.0,206.3422,206.555,206.2648,206.4679,36587.0
2023-11-27 11:50:00,213.5,213.78,213.49,213.6,10543.0,206.4969,206.7677,206.4872,206.5936,10543.0
2023-11-27 12:00:00,213.59,213.65,213.38,213.52,12892.0,206.584,206.642,206.3809,206.5163,12892.0
2023-11-27 12:10:00,213.49,213.75,213.31,213.38,12990.0,206.4872,206.7387,206.3132,206.3809,12990.0
2023-11-27 12:20:00,213.24,213.44,213.01,213.28,13015.0,206.2454,206.4389,206.023,206.2841,13015.0
2023-11-27 12:30:00,213.29,213.38,212.88,212.99,38907.0,206.2938,206.3809,205.8973,206.0036,38907.0
2023-11-27 12:40:00,213.06,213.17,213.03,213.04,10970.0,206.0714,206.1777,206.0423,206.052,10970.0
2023-11-27 12:50:00,213.05,213.05,212.27,212.29,7810.0,206.0617,206.0617,205.3073,205.3266,7810.0
2023-11-27 13:00:00,212.27,212.37,211.8,211.8,6997.0,205.3073,205.404,204.8527,204.8527,6997.0
2023-11-27 13:10:00,211.8,211.94,211.56,211.81,20745.0,204.8527,204.9881,204.6206,204.8624,20745.0
2023-11-27 13:20:00,211.77,211.98,211.77,211.77,13552.0,204.8237,205.0268,204.8237,204.8237,13552.0
2023-11-27 13:30:00,211.72,211.72,211.45,211.47,13787.0,204.7753,204.7753,204.5142,204.5335,13787.0
2023-11-27 13:40:00,211.44,211.54,211.13,211.25,11235.0,204.5045,204.6012,204.2047,204.3207,11235.0
2023-11-27 13:50:00,211.25,211.4,211.16,211.34,7181.0,204.3207,204.4658,204.2337,204.4078,7181.0
2023-11-27 14:00:00,211.35,211.57,211.23,211.35,11573.0,204.4174,204.6302,204.3014,204.4174,11573.0
2023-11-27 14:10:00,211.31,211.84,211.26,211.74,25847.0,204.3788,204.8914,204.3304,204.7946,25847.0
2023-11-27 14:20:00,211.76,211.95,211.68,211.78,22683.0,204.814,204.9978,204.7366,204.8333,22683.0
2023-11-27 14:30:00,211.63,211.8,211.41,211.78,21166.0,204.6883,204.8527,204.4755,204.8333,21166.0
2023-11-27 14:40:00,211.73,212.02,211.69,211.99,35357.0,204.785,205.0655,204.7463,205.0364,35357.0
2023-11-27 14:50:00,211.92,212.0,211.71,212.0,27850.0,204.9687,205.0461,204.7656,205.0461,27850.0
2023-11-27 15:00:00,211.98,212.13,211.97,211.98,21282.0,205.0268,205.1719,205.0171,205.0268,21282.0
2023-11-27 15:10:00,211.98,212.02,211.49,211.82,24219.0,205.0268,205.0655,204.5528,204.872,24219.0
2023-11-27 15:20:00,211.84,212.07,211.84,212.05,18557.0,204.8914,205.1138,204.8914,205.0945,18557.0
2023-11-27 15:30:00,212.07,212.07,211.78,211.9,68286.0,205.1138,205.1138,204.8333,204.9494,68286.0
2023-11-27 15:40:00,211.89,212.05,211.37,212.02,68386.0,204.9397,205.0945,204.4368,205.0655,68386.0
2023-11-27 15:50:00,211.9,212.32,211.84,211.9,169062.0,204.9494,205.3556,204.8914,204.9494,169062.0
2023-11-28 09:30:00,212.65,213.85,212.28,213.03,34432.0,205.6748,206.8354,205.3169,206.0423,34432.0
2023-11-28 09:40:00,212.92,214.7,212.82,214.37,17473.0,205.9359,207.6576,205.8392,207.3384,17473.0
2023-11-28 09:50:00,214.21,214.49,213.47,213.85,27857.0,207.1836,207.4544,206.4679,206.8354,27857.0
2023-11-28 10:00:00,213.86,214.81,213.86,214.28,24389.0,206.8451,207.7639,206.8451,207.2513,24389.0
2023-11-28 10:10:00,214.15,214.46,214.13,214.45,5818.0,207.1256,207.4254,207.1063,207.4158,5818.0
2023-11-28 10:20:00,214.37,214.37,214.01,214.22,10207.0,207.3384,207.3384,206.9902,207.1933,10207.0
2023-11-28 10:30:00,214.21,214.35,213.94,214.09,7589.0,207.1836,207.319,206.9225,207.0676,7589.0
2023-11-28 10:40:00,214.21,214.5,214.11,214.21,9150.0,207.1836,207.4641,207.0869,207.1836,9150.0
2023-11-28 10:50:00,214.12,214.54,214.03,214.48,5545.0,207.0966,207.5028,207.0095,207.4448,5545.0
2023-11-28 11:00:00,214.49,214.71,214.43,214.46,10922.0,207.4544,207.6672,207.3964,207.4254,10922.0
2023-11-28 11:10:00,214.44,214.58,214.4,214.53,4441.0,207.4061,207.5415,207.3674,207.4931,4441.0
2023-11-28 11:20:00,214.4,214.41,214.06,214.17,5350.0,207.3674,207.3771,207.0385,207.1449,5350.0
2023-11-28 11:30:00,214.18,214.68,214.17,214.57,4522.0,207.1546,207.6382,207.1449,207.5318,4522.0
2023-11-28 11:40:00,214.51,214.91,214.41,214.8,9850.0,207.4738,207.8607,207.3771,207.7543,9850.0
2023-11-28 11:50:00,214.83,215.07,214.81,214.94,8382.0,207.7833,208.0154,207.7639,207.8897,8382.0
2023-11-28 12:00:00,215.0,215.11,214.78,214.86,14299.0,207.9477,208.0541,207.7349,207.8123,14299.0
2023-11-28 12:10:00,214.88,214.89,214.09,214.09,4231.0,207.8317,207.8413,207.0676,207.0676,4231.0
2023-11-28 12:20:00,214.04,214.1,213.52,213.68,5680.0,207.0192,207.0772,206.5163,206.671,5680.0
2023-11-28 12:30:00,213.42,213.51,213.28,213.51,4470.0,206.4195,206.5066,206.2841,206.5066,4470.0
2023-11-28 12:40:00,213.52,213.52,213.07,213.16,6578.0,206.5163,206.5163,206.081,206.1681,6578.0
2023-11-28 12:50:00,213.15,213.19,212.88,212.94,8245.0,206.1584,206.1971,205.8973,205.9553,8245.0
2023-11-28 13:00:00,212.9,212.9,212.45,212.79,12745.0,205.9166,205.9166,205.4814,205.8102,12745.0
2023-11-28 13:10:00,212.68,212.68,212.33,212.66,8601.0,205.7038,205.7038,205.3653,205.6845,8601.0
2023-11-28 13:20:00,212.66,213.14,212.51,213.01,8499.0,205.6845,206.1487,205.5394,206.023,8499.0
2023-11-28 13:30:00,213.03,213.03,212.74,212.84,3542.0,206.0423,206.0423,205.7618,205.8586,3542.0
2023-11-28 13:40:00,212.69,213.13,212.61,213.08,5993.0,205.7135,206.1391,205.6361,206.0907,5993.0
2023-11-28 13:50:00,213.06,213.17,212.74,212.78,6750.0,206.0714,206.1777,205.7618,205.8005,6750.0
2023-11-28 14:00:00,212.79,212.98,212.75,212.89,9975.0,205.8102,205.994,205.7715,205.9069,9975.0
2023-11-28 14:10:00,212.96,213.35,212.85,212.87,6678.0,205.9746,206.3518,205.8682,205.8876,6678.0
2023-11-28 14:20:00,212.9,213.09,212.85,212.91,6538.0,205.9166,206.1004,205.8682,205.9263,6538.0
2023-11-28 14:30:00,212.89,213.01,212.75,213.0,7073.0,205.9069,206.023,205.7715,206.0133,7073.0
2023-11-28 14:40:00,213.0,213.18,212.81,213.18,9003.0,206.0133,206.1874,205.8296,206.1874,9003.0
2023-11-28 14:50:00,213.19,213.28,213.13,213.13,8181.0,206.1971,206.2841,206.1391,206.1391,8181.0
2023-11-28 15:00:00,213.2,213.47,213.17,213.34,16123.0,206.2068,206.4679,206.1777,206.3422,16123.0
2023-11-28 15:10:00,213.36,213.39,213.04,213.21,9865.0,206.3615,206.3905,206.052,206.2164,9865.0
2023-11-28 15:20:00,213.18,213.36,212.94,213.36,15727.0,206.1874,206.3615,205.9553,206.3615,15727.0
2023-11-28 15:30:00,213.35,213.43,212.74,212.77,12784.0,206.3518,206.4292,205.7618,205.7909,12784.0
2023-11-28 15:40:00,212.8,213.32,212.78,213.3,27357.0,205.8199,206.3228,205.8005,206.3035,27357.0
2023-11-28 15:50:00,213.3,213.34,212.37,212.4,111346.0,206.3035,206.3422,205.404,205.433,111346.0
2023-11-29 09:30:00,212.93,213.71,211.8,213.46,13862.0,205.9456,206.7,204.8527,206.4582,13862.0
2023-11-29 09:40:00,213.36,213.54,212.9,213.37,5344.0,206.3615,206.5356,205.9166,206.3712,5344.0
2023-11-29 09:50:00,213.46,214.3,213.46,214.0,12782.0,206.4582,207.2707,206.4582,206.9805,12782.0
2023-11-29 10:00:00,214.23,214.6,214.12,214.28,6088.0,207.203,207.5608,207.0966,207.2513,6088.0
2023-11-29 10:10:00,214.23,214.84,214.23,214.48,8988.0,207.203,207.793,207.203,207.4448,8988.0
2023-11-29 10:20:00,214.42,215.08,214.41,215.08,11379.0,207.3867,208.0251,207.3771,208.0251,11379.0
2023-11-29 10:30:00,215.04,215.08,214.82,214.94,4125.0,207.9864,208.0251,207.7736,207.8897,4125.0
2023-11-29 10:40:00,214.93,214.93,214.53,214.73,5452.0,207.88,207.88,207.4931,207.6866,5452.0
2023-11-29 10:50:00,214.77,215.18,214.54,215.16,11034.0,207.7253,208.1218,207.5028,208.1025,11034.0
2023-11-29 11:00:00,214.93,215.1,214.79,214.94,12413.0,207.88,208.0444,207.7446,207.8897,12413.0
2023-11-29 11:10:00,214.87,214.95,214.31,214.59,18202.0,207.822,207.8994,207.2803,207.5512,18202.0
2023-11-29 11:20:00,214.58,214.81,214.53,214.77,7463.0,207.5415,207.7639,207.4931,207.7253,7463.0
2023-11-29 11:30:00,214.72,214.73,214.29,214.3,5144.0,207.6769,207.6866,207.261,207.2707,5144.0
2023-11-29 11:40:00,214.25,214.44,214.09,214.12,2338.0,207.2223,207.4061,207.0676,207.0966,2338.0
2023-11-29 11:50:00,214.06,214.19,213.94,214.06,5855.0,207.0385,207.1643,206.9225,207.0385,5855.0
2023-11-29 12:00:00,213.99,214.29,213.97,214.24,4741.0,206.9708,207.261,206.9515,207.2126,4741.0
2023-11-29 12:10:00,214.2,214.47,214.19,214.26,6940.0,207.174,207.4351,207.1643,207.232,6940.0
2023-11-29 12:20:00,214.24,214.48,214.24,214.48,5500.0,207.2126,207.4448,207.2126,207.4448,5500.0
2023-11-29 12:30:00,214.39,214.68,214.36,214.59,7803.0,207.3577,207.6382,207.3287,207.5512,7803.0
2023-11-29 12:40:00,214.56,214.75,214.33,214.42,8592.0,207.5221,207.7059,207.2997,207.3867,8592.0
2023-11-29 12:50:00,214.33,214.53,214.32,214.53,3292.0,207.2997,207.4931,207.29,207.4931,3292.0
2023-11-29 13:00:00,214.49,214.6,214.41,214.47,3400.0,207.4544,207.5608,207.3771,207.4351,3400.0
2023-11-29 13:10:00,214.51,214.53,214.28,214.31,4368.0,207.4738,207.4931,207.2513,207.2803,4368.0
2023-11-29 13:20:00,214.28,214.67,214.26,214.58,4065.0,207.2513,207.6285,207.232,207.5415,4065.0
2023-11-29 13:30:00,214.58,214.98,214.53,214.93,13523.0,207.5415,207.9284,207.4931,207.88,13523.0
2023-11-29 13:40:00,214.94,215.5,214.94,215.26,14774.0,207.8897,208.4313,207.8897,208.1992,14774.0
2023-11-29 13:50:00,215.23,215.33,215.11,215.14,4882.0,208.1702,208.2669,208.0541,208.0831,4882.0
2023-11-29 14:00:00,215.17,215.19,214.92,214.93,5666.0,208.1121,208.1315,207.8703,207.88,5666.0
2023-11-29 14:10:00,214.9,214.93,214.44,214.46,8388.0,207.851,207.88,207.4061,207.4254,8388.0
2023-11-29 14:20:00,214.41,214.62,214.41,214.55,12678.0,207.3771,207.5802,207.3771,207.5125,12678.0
2023-11-29 14:30:00,214.55,214.55,214.26,214.32,7124.0,207.5125,207.5125,207.232,207.29,7124.0
2023-11-29 14:40:00,214.27,214.43,214.21,214.43,6438.0,207.2417,207.3964,207.1836,207.3964,6438.0
2023-11-29 14:50:00,214.4,214.49,214.21,214.49,5050.0,207.3674,207.4544,207.1836,207.4544,5050.0
2023-11-29 15:00:00,214.53,214.79,214.49,214.76,12093.0,207.4931,207.7446,207.4544,207.7156,12093.0
2023-11-29 15:10:00,214.77,215.03,214.69,214.8,15157.0,207.7253,207.9767,207.6479,207.7543,15157.0
2023-11-29 15:20:00,214.79,214.98,214.72,214.76,15113.0,207.7446,207.9284,207.6769,207.7156,15113.0
2023-11-29 15:30:00,214.78,214.79,214.45,214.45,13329.0,207.7349,207.7446,207.4158,207.4158,13329.0
2023-11-29 15:40:00,214.4,214.77,214.37,214.67,26456.0,207.3674,207.7253,207.3384,207.6285,26456.0
2023-11-29 15:50:00,214.68,215.29,214.68,215.04,118969.0,207.6382,208.2282,207.6382,207.9864,118969.0
2023-11-30 09:30:00,216.08,216.08,214.59,214.65,12117.0,208.9923,208.9923,207.5512,207.6092,12117.0
2023-11-30 09:40:00,214.89,215.25,214.32,215.25,8994.0,207.8413,208.1895,207.29,208.1895,8994.0
2023-11-30 09:50:00,215.28,216.44,215.28,216.39,8989.0,208.2185,209.3405,208.2185,209.2921,8989.0
2023-11-30 10:00:00,216.23,216.83,216.23,216.52,10706.0,209.1374,209.7177,209.1374,209.4179,10706.0
2023-11-30 10:10:00,216.64,217.07,216.55,216.84,7610.0,209.5339,209.9498,209.4469,209.7274,7610.0
2023-11-30 10:20:00,216.82,217.17,216.82,217.09,5912.0,209.708,210.0465,209.708,209.9692,5912.0
2023-11-30 10:30:00,217.06,217.19,216.85,216.97,4113.0,209.9401,210.0659,209.737,209.8531,4113.0
2023-11-30 10:40:00,216.91,217.53,216.9,217.5,27647.0,209.7951,210.3947,209.7854,210.3657,27647.0
2023-11-30 10:50:00,217.51,217.8,217.43,217.74,8399.0,210.3754,210.6559,210.298,210.5978,8399.0
2023-11-30 11:00:00,217.78,218.08,217.72,217.88,19286.0,210.6365,210.9267,210.5785,210.7332,19286.0
2023-11-30 11:10:00,217.86,217.86,217.14,217.23,3597.0,210.7139,210.7139,210.0175,210.1046,3597.0
2023-11-30 11:20:00,217.22,217.7,217.21,217.53,9321.0,210.0949,210.5592,210.0852,210.3947,9321.0
2023-11-30 11:30:00,217.5,217.65,216.81,216.96,11885.0,210.3657,210.5108,209.6983,209.8434,11885.0
2023-11-30 11:40:00,216.96,217.02,216.26,216.52,8202.0,209.8434,209.9015,209.1664,209.4179,8202.0
2023-11-30 11:50:00,216.5,216.67,216.34,216.49,6152.0,209.3985,209.5629,209.2438,209.3888,6152.0
2023-11-30 12:00:00,216.57,216.96,216.48,216.86,8296.0,209.4662,209.8434,209.3792,209.7467,8296.0
2023-11-30 12:10:00,216.81,216.83,216.43,216.54,6821.0,209.6983,209.7177,209.3308,209.4372,6821.0
2023-11-30 12:20:00,216.51,216.63,216.38,216.4,12062.0,209.4082,209.5243,209.2825,209.3018,12062.0
2023-11-30 12:30:00,216.49,216.62,216.39,216.58,5480.0,209.3888,209.5146,209.2921,209.4759,5480.0
2023-11-30 12:40:00,216.61,217.06,216.55,217.02,5259.0,209.5049,209.9401,209.4469,209.9015,5259.0
2023-11-30 12:50:00,217.0,217.0,216.7,216.9,4293.0,209.8821,209.8821,209.592,209.7854,4293.0
2023-11-30 13:00:00,216.87,216.96,216.65,216.96,6577.0,209.7564,209.8434,209.5436,209.8434,6577.0
2023-11-30 13:10:00,216.99,217.58,216.98,217.54,11097.0,209.8724,210.4431,209.8628,210.4044,11097.0
2023-11-30 13:20:00,217.53,217.84,217.53,217.84,20232.0,210.3947,210.6946,210.3947,210.6946,20232.0
2023-11-30 13:30:00,217.84,217.87,217.24,217.42,13099.0,210.6946,210.7236,210.1142,210.2883,13099.0
2023-11-30 13:40:00,217.49,217.69,217.44,217.68,6494.0,210.356,210.5495,210.3077,210.5398,6494.0
2023-11-30 13:50:00,217.65,217.7,217.43,217.7,3209.0,210.5108,210.5592,210.298,210.5592,3209.0
2023-11-30 14:00:00,217.7,217.98,217.55,217.75,9577.0,210.5592,210.83,210.4141,210.6075,9577.0
2023-11-30 14:10:00,217.76,217.77,217.42,217.7,9538.0,210.6172,210.6269,210.2883,210.5592,9538.0
2023-11-30 14:20:00,217.63,217.63,217.34,217.63,5858.0,210.4914,210.4914,210.211,210.4914,5858.0
2023-11-30 14:30:00,217.55,217.55,217.25,217.33,5200.0,210.4141,210.4141,210.1239,210.2013,5200.0
2023-11-30 14:40:00,217.31,217.37,217.24,217.31,7493.0,210.1819,210.24,210.1142,210.1819,7493.0
2023-11-30 14:50:00,217.24,217.31,217.03,217.29,7735.0,210.1142,210.1819,209.9111,210.1626,7735.0
2023-11-30 15:00:00,217.28,217.39,216.94,217.07,8981.0,210.1529,210.2593,209.8241,209.9498,8981.0
2023-11-30 15:10:00,217.11,217.27,217.01,217.22,6290.0,209.9885,210.1433,209.8918,210.0949,6290.0
2023-11-30 15:20:00,217.21,217.33,217.06,217.25,6391.0,210.0852,210.2013,209.9401,210.1239,6391.0
2023-11-30 15:30:00,217.25,217.92,217.24,217.91,17697.0,210.1239,210.7719,210.1142,210.7623,17697.0
2023-11-30 15:40:00,217.89,218.47,217.89,218.02,20998.0,210.7429,211.3039,210.7429,210.8687,20998.0
2023-11-30 15:50:00,217.98,218.48,217.9,218.22,138000.0,210.83,211.3136,210.7526,211.0621,138000.0
2023-12-01 09:30:00,222.0,222.39,220.12,221.16,73713.0,214.7181,215.0953,212.8998,213.9057,73713.0
2023-12-01 09:40:00,221.31,223.0,221.2,223.0,13362.0,214.0507,215.6853,213.9443,215.6853,13362.0
2023-12-01 09:50:00,223.07,223.57,222.27,223.39,17516.0,215.753,216.2366,214.9793,216.0625,17516.0
2023-12-01 10:00:00,223.58,223.78,222.99,223.78,20691.0,216.2463,216.4397,215.6756,216.4397,20691.0
2023-12-01 10:10:00,223.65,223.71,222.86,223.05,21402.0,216.314,216.372,215.5499,215.7337,21402.0
2023-12-01 10:20:00,223.05,223.54,222.95,223.54,13435.0,215.7337,216.2076,215.6369,216.2076,13435.0
2023-12-01 10:30:00,223.51,223.87,223.32,223.76,14711.0,216.1786,216.5268,215.9948,216.4204,14711.0
2023-12-01 10:40:00,223.82,224.48,223.67,224.46,14491.0,216.4784,217.1168,216.3333,217.0974,14491.0
2023-12-01 10:50:00,224.51,225.21,224.51,224.98,37779.0,217.1458,217.8228,217.1458,217.6004,37779.0
2023-12-01 11:00:00,224.87,224.99,224.14,224.86,15545.0,217.494,217.61,216.7879,217.4843,15545.0
2023-12-01 11:10:00,224.94,224.95,224.09,224.21,18449.0,217.5617,217.5713,216.7396,216.8556,18449.0
2023-12-01 11:20:00,224.08,224.37,223.89,224.28,15264.0,216.7299,217.0104,216.5461,216.9233,15264.0
2023-12-01 11:30:00,224.23,224.68,223.84,224.53,18456.0,216.875,217.3102,216.4978,217.1651,18456.0
2023-12-01 11:40:00,224.51,224.91,224.49,224.84,8962.0,217.1458,217.5327,217.1264,217.465,8962.0
2023-12-01 11:50:00,224.92,225.43,224.79,224.98,13245.0,217.5423,218.0356,217.4166,217.6004,13245.0
2023-12-01 12:00:00,224.97,225.43,224.89,225.37,8850.0,217.5907,218.0356,217.5133,217.9776,8850.0
2023-12-01 12:10:00,225.4,225.59,225.23,225.28,8936.0,218.0066,218.1904,217.8422,217.8905,8936.0
2023-12-01 12:20:00,225.3,225.65,225.2,225.28,10890.0,217.9099,218.2484,217.8131,217.8905,10890.0
2023-12-01 12:30:00,225.16,225.53,225.11,225.41,8371.0,217.7745,218.1323,217.7261,218.0163,8371.0
2023-12-01 12:40:00,225.4,226.0,225.25,225.87,8678.0,218.0066,218.5869,217.8615,218.4612,8678.0
2023-12-01 12:50:00,225.77,226.17,225.62,225.77,10475.0,218.3644,218.7513,218.2194,218.3644,10475.0
2023-12-01 13:00:00,225.78,225.79,225.45,225.5,7784.0,218.3741,218.3838,218.0549,218.1033,7784.0
2023-12-01 13:10:00,225.42,225.52,225.29,225.47,13517.0,218.0259,218.1226,217.9002,218.0743,13517.0
2023-12-01 13:20:00,225.48,225.52,225.09,225.41,19224.0,218.084,218.1226,217.7068,218.0163,19224.0
2023-12-01 13:30:00,225.31,225.5,225.12,225.18,24349.0,217.9195,218.1033,217.7358,217.7938,24349.0
2023-12-01 13:40:00,225.28,225.95,225.21,225.75,15487.0,217.8905,218.5385,217.8228,218.3451,15487.0
2023-12-01 13:50:00,225.74,225.82,225.56,225.72,13529.0,218.3354,218.4128,218.1613,218.3161,13529.0
2023-12-01 14:00:00,225.68,225.81,225.39,225.44,15299.0,218.2774,218.4031,217.9969,218.0453,15299.0
2023-12-01 14:10:00,225.47,225.7,225.35,225.35,17972.0,218.0743,218.2967,217.9582,217.9582,17972.0
2023-12-01 14:20:00,225.37,225.75,225.36,225.71,13636.0,217.9776,218.3451,217.9679,218.3064,13636.0
2023-12-01 14:30:00,225.72,226.24,225.66,226.19,15275.0,218.3161,218.819,218.2581,218.7707,15275.0
2023-12-01 14:40:00,226.2,226.34,226.13,226.31,9174.0,218.7803,218.9157,218.7126,218.8867,9174.0
2023-12-01 14:50:00,226.31,226.88,226.31,226.84,11049.0,218.8867,219.438,218.8867,219.3993,11049.0
2023-12-01 15:00:00,226.84,226.88,226.34,226.48,11673.0,219.3993,219.438,218.9157,219.0512,11673.0
2023-12-01 15:10:00,226.47,226.5,226.1,226.29,14439.0,219.0415,219.0705,218.6836,218.8674,14439.0
2023-12-01 15:20:00,226.27,226.71,225.98,226.55,44015.0,218.848,219.2736,218.5676,219.1189,44015.0
2023-12-01 15:30:00,226.44,226.57,226.37,226.56,16423.0,219.0125,219.1382,218.9448,219.1285,16423.0
2023-12-01 15:40:00,226.56,226.85,226.54,226.73,28140.0,219.1285,219.409,219.1092,219.293,28140.0
2023-12-01 15:50:00,226.74,226.96,226.4,226.45,82731.0,219.3026,219.5154,218.9738,219.0221,82731.0
2023-12-04 09:30:00,225.69,228.97,225.01,227.31,80929.0,218.2871,221.4595,217.6294,219.8539,80929.0
2023-12-04 09:40:00,227.26,228.14,226.91,227.95,32625.0,219.8056,220.6567,219.4671,220.4729,32625.0
2023-12-04 09:50:00,228.06,228.6,226.92,227.79,27450.0,220.5793,221.1016,219.4767,220.3182,27450.0
2023-12-04 10:00:00,227.79,228.59,227.63,228.55,23036.0,220.3182,221.0919,220.1634,221.0533,23036.0
2023-12-04 10:10:00,228.47,228.93,228.35,228.74,31787.0,220.9759,221.4208,220.8598,221.237,31787.0
2023-12-04 10:20:00,228.78,229.15,228.78,228.98,12543.0,221.2757,221.6336,221.2757,221.4692,12543.0
2023-12-04 10:30:00,228.84,229.24,228.59,228.59,11747.0,221.3337,221.7206,221.0919,221.0919,11747.0
2023-12-04 10:40:00,228.59,228.88,228.25,228.4,24382.0,221.0919,221.3724,220.7631,220.9082,24382.0
2023-12-04 10:50:00,228.47,228.5,227.52,227.81,10196.0,220.9759,221.0049,220.057,220.3375,10196.0
2023-12-04 11:00:00,227.76,228.03,227.63,227.91,10899.0,220.2892,220.5503,220.1634,220.4343,10899.0
2023-12-04 11:10:00,227.92,228.37,227.88,228.06,11601.0,220.4439,220.8792,220.4052,220.5793,11601.0
2023-12-04 11:20:00,227.97,228.27,227.81,228.09,13555.0,220.4923,220.7824,220.3375,220.6083,13555.0
2023-12-04 11:30:00,228.02,228.18,227.87,227.99,9156.0,220.5406,220.6954,220.3956,220.5116,9156.0
2023-12-04 11:40:00,228.06,228.38,227.99,228.02,9419.0,220.5793,220.8888,220.5116,220.5406,9419.0
2023-12-04 11:50:00,228.05,228.25,227.98,228.24,7402.0,220.5697,220.7631,220.502,220.7534,7402.0
2023-12-04 12:00:00,228.27,228.48,228.14,228.39,15783.0,220.7824,220.9856,220.6567,220.8985,15783.0
2023-12-04 12:10:00,228.5,228.5,227.96,228.14,21952.0,221.0049,221.0049,220.4826,220.6567,21952.0
2023-12-04 12:20:00,228.12,228.36,228.12,228.18,14098.0,220.6374,220.8695,220.6374,220.6954,14098.0
2023-12-04 12:30:00,228.19,228.45,228.19,228.41,17455.0,220.7051,220.9565,220.7051,220.9179,17455.0
2023-12-04 12:40:00,228.4,228.41,228.15,228.37,8283.0,220.9082,220.9179,220.6664,220.8792,8283.0
2023-12-04 12:50:00,228.37,228.37,228.11,228.25,6776.0,220.8792,220.8792,220.6277,220.7631,6776.0
2023-12-04 13:00:00,228.21,228.32,227.82,227.84,6152.0,220.7244,220.8308,220.3472,220.3665,6152.0
2023-12-04 13:10:00,227.78,228.07,227.56,228.05,11223.0,220.3085,220.589,220.0957,220.5697,11223.0
2023-12-04 13:20:00,228.03,228.05,227.6,227.71,10132.0,220.5503,220.5697,220.1344,220.2408,10132.0
2023-12-04 13:30:00,227.61,227.95,227.53,227.8,5588.0,220.1441,220.4729,220.0667,220.3279,5588.0
2023-12-04 13:40:00,227.73,227.96,227.61,227.88,6143.0,220.2602,220.4826,220.1441,220.4052,6143.0
2023-12-04 13:50:00,227.89,227.92,227.38,227.51,8240.0,220.4149,220.4439,219.9216,220.0474,8240.0
2023-12-04 14:00:00,227.51,227.85,227.46,227.47,10759.0,220.0474,220.3762,219.999,220.0087,10759.0
2023-12-04 14:10:00,227.41,227.62,227.12,227.13,7922.0,219.9507,220.1538,219.6702,219.6798,7922.0
2023-12-04 14:20:00,226.99,227.13,226.65,227.01,17834.0,219.5444,219.6798,219.2156,219.5638,17834.0
2023-12-04 14:30:00,227.01,227.05,226.46,226.69,13842.0,219.5638,219.6025,219.0318,219.2543,13842.0
2023-12-04 14:40:00,226.69,226.69,226.46,226.46,36731.0,219.2543,219.2543,219.0318,219.0318,36731.0
2023-12-04 14:50:00,226.42,226.44,225.8,226.1,44902.0,218.9931,219.0125,218.3935,218.6836,44902.0
2023-12-04 15:00:00,226.26,226.77,226.21,226.76,13432.0,218.8384,219.3316,218.79,219.322,13432.0
2023-12-04 15:10:00,226.86,227.18,226.82,226.97,13736.0,219.4187,219.7282,219.38,219.5251,13736.0
2023-12-04 15:20:00,226.97,227.03,226.6,226.83,15932.0,219.5251,219.5831,219.1672,219.3897,15932.0
2023-12-04 15:30:00,226.88,227.14,226.52,227.14,15670.0,219.438,219.6895,219.0898,219.6895,15670.0
2023-12-04 15:40:00,227.23,227.84,227.22,227.8,23521.0,219.7766,220.3665,219.7669,220.3279,23521.0
2023-12-04 15:50:00,227.83,228.38,227.83,227.97,107132.0,220.3569,220.8888,220.3569,220.4923,107132.0
2023-12-05 09:30:00,226.63,226.97,224.45,225.13,25141.0,219.1962,219.5251,217.0877,217.7454,25141.0
2023-12-05 09:40:00,225.35,225.4,223.83,224.73,15030.0,217.9582,218.0066,216.4881,217.3586,15030.0
2023-12-05 09:50:00,224.83,224.94,224.37,224.72,10315.0,217.4553,217.5617,217.0104,217.3489,10315.0
2023-12-05 10:00:00,224.85,225.62,224.7,224.7,10879.0,217.4746,218.2194,217.3295,217.3295,10879.0
2023-12-05 10:10:00,224.62,224.69,223.66,223.94,13145.0,217.2522,217.3199,216.3237,216.5945,13145.0
2023-12-05 10:20:00,223.91,224.66,223.9,224.66,20815.0,216.5655,217.2909,216.5558,217.2909,20815.0
2023-12-05 10:30:00,224.64,224.85,224.16,224.26,9108.0,217.2715,217.4746,216.8073,216.904,9108.0
2023-12-05 10:40:00,224.17,224.78,224.07,224.56,14693.0,216.8169,217.4069,216.7202,217.1941,14693.0
2023-12-05 10:50:00,224.5,225.01,224.39,225.01,9377.0,217.1361,217.6294,217.0297,217.6294,9377.0
2023-12-05 11:00:00,225.0,225.05,224.33,224.33,11639.0,217.6197,217.6681,216.9717,216.9717,11639.0
2023-12-05 11:10:00,224.31,224.35,223.68,223.68,8382.0,216.9523,216.991,216.343,216.343,8382.0
2023-12-05 11:20:00,223.62,224.49,223.52,224.49,14371.0,216.285,217.1264,216.1882,217.1264,14371.0
2023-12-05 11:30:00,224.51,224.67,224.29,224.48,11129.0,217.1458,217.3005,216.933,217.1168,11129.0
2023-12-05 11:40:00,224.45,224.45,223.94,223.94,4296.0,217.0877,217.0877,216.5945,216.5945,4296.0
2023-12-05 11:50:00,223.88,223.91,223.51,223.87,5556.0,216.5364,216.5655,216.1786,216.5268,5556.0
2023-12-05 12:00:00,223.86,224.0,223.67,223.7,8133.0,216.5171,216.6525,216.3333,216.3623,8133.0
2023-12-05 12:10:00,223.79,224.14,223.77,224.01,11318.0,216.4494,216.7879,216.43,216.6622,11318.0
2023-12-05 12:20:00,224.0,224.34,223.87,224.33,7758.0,216.6525,216.9814,216.5268,216.9717,7758.0
2023-12-05 12:30:00,224.28,224.39,224.06,224.2,6897.0,216.9233,217.0297,216.7105,216.8459,6897.0
2023-12-05 12:40:00,224.19,224.37,223.95,224.37,6874.0,216.8363,217.0104,216.6041,217.0104,6874.0
2023-12-05 12:50:00,224.37,224.8,224.33,224.62,14858.0,217.0104,217.4263,216.9717,217.2522,14858.0
2023-12-05 13:00:00,224.64,224.83,224.57,224.63,6269.0,217.2715,217.4553,217.2038,217.2618,6269.0
2023-12-05 13:10:00,224.65,224.7,224.53,224.59,7245.0,217.2812,217.3295,217.1651,217.2232,7245.0
2023-12-05 13:20:00,224.56,224.71,224.52,224.7,6281.0,217.1941,217.3392,217.1554,217.3295,6281.0
2023-12-05 13:30:00,224.66,224.95,224.52,224.61,9133.0,217.2909,217.5713,217.1554,217.2425,9133.0
2023-12-05 13:40:00,224.61,224.81,224.49,224.61,12428.0,217.2425,217.4359,217.1264,217.2425,12428.0
2023-12-05 13:50:00,224.61,224.67,224.3,224.53,10372.0,217.2425,217.3005,216.9427,217.1651,10372.0
2023-12-05 14:00:00,224.51,224.6,224.33,224.59,16671.0,217.1458,217.2328,216.9717,217.2232,16671.0
2023-12-05 14:10:00,224.56,224.64,224.12,224.12,15406.0,217.1941,217.2715,216.7686,216.7686,15406.0
2023-12-05 14:20:00,224.12,224.17,223.91,224.14,7637.0,216.7686,216.8169,216.5655,216.7879,7637.0
2023-12-05 14:30:00,224.18,224.29,224.02,224.11,6681.0,216.8266,216.933,216.6718,216.7589,6681.0
2023-12-05 14:40:00,224.08,224.13,223.91,223.98,7096.0,216.7299,216.7782,216.5655,216.6332,7096.0
2023-12-05 14:50:00,224.02,224.38,223.97,224.38,7818.0,216.6718,217.02,216.6235,217.02,7818.0
2023-12-05 15:00:00,224.37,224.54,224.23,224.45,5804.0,217.0104,217.1748,216.875,217.0877,5804.0
2023-12-05 15:10:00,224.49,224.6,224.32,224.56,7051.0,217.1264,217.2328,216.962,217.1941,7051.0
2023-12-05 15:20:00,224.56,224.57,224.18,224.23,8323.0,217.1941,217.2038,216.8266,216.875,8323.0
2023-12-05 15:30:00,224.16,224.45,224.12,224.39,16043.0,216.8073,217.0877,216.7686,217.0297,16043.0
2023-12-05 15:40:00,224.34,224.44,224.25,224.3,20324.0,216.9814,217.0781,216.8943,216.9427,20324.0
2023-12-05 15:50:00,224.24,224.55,223.9,223.92,82695.0,216.8846,217.1845,216.5558,216.5751,82695.0
2023-12-06 09:30:00,225.11,225.2,224.17,224.83,27418.0,217.7261,217.8131,216.8169,217.4553,27418.0
2023-12-06 09:40:00,224.8,225.1,224.41,224.58,10759.0,217.4263,217.7164,217.0491,217.2135,10759.0
2023-12-06 09:50:00,224.66,224.66,224.1,224.39,6813.0,217.2909,217.2909,216.7492,217.0297,6813.0
2023-12-06 10:00:00,224.44,224.46,223.87,224.13,18954.0,217.0781,217.0974,216.5268,216.7782,18954.0
2023-12-06 10:10:00,224.1,224.34,223.97,224.31,19537.0,216.7492,216.9814,216.6235,216.9523,19537.0
2023-12-06 10:20:00,224.31,224.38,223.94,224.38,11752.0,216.9523,217.02,216.5945,217.02,11752.0
2023-12-06 10:30:00,224.35,224.86,224.33,224.74,40177.0,216.991,217.4843,216.9717,217.3682,40177.0
2023-12-06 10:40:00,224.77,224.83,224.34,224.36,39904.0,217.3972,217.4553,216.9814,217.0007,39904.0
2023-12-06 10:50:00,224.3,224.63,224.28,224.63,6283.0,216.9427,217.2618,216.9233,217.2618,6283.0
2023-12-06 11:00:00,224.68,225.52,224.67,225.43,10464.0,217.3102,218.1226,217.3005,218.0356,10464.0
2023-12-06 11:10:00,225.55,225.89,225.39,225.4,14319.0,218.1517,218.4805,217.9969,218.0066,14319.0
2023-12-06 11:20:00,225.45,225.54,225.09,225.42,11864.0,218.0549,218.142,217.7068,218.0259,11864.0
2023-12-06 11:30:00,225.42,225.55,225.23,225.37,22656.0,218.0259,218.1517,217.8422,217.9776,22656.0
2023-12-06 11:40:00,225.35,225.56,225.31,225.38,13663.0,217.9582,218.1613,217.9195,217.9872,13663.0
2023-12-06 11:50:00,225.36,225.55,225.24,225.44,19883.0,217.9679,218.1517,217.8518,218.0453,19883.0
2023-12-06 12:00:00,225.47,225.89,225.35,225.89,11171.0,218.0743,218.4805,217.9582,218.4805,11171.0
2023-12-06 12:10:00,225.95,226.06,225.41,225.46,12565.0,218.5385,218.6449,218.0163,218.0646,12565.0
2023-12-06 12:20:00,225.49,225.85,225.37,225.75,16923.0,218.0936,218.4418,217.9776,218.3451,16923.0
2023-12-06 12:30:00,225.72,226.3,225.72,226.23,13497.0,218.3161,218.8771,218.3161,218.8094,13497.0
2023-12-06 12:40:00,226.2,226.61,226.17,226.52,35203.0,218.7803,219.1769,218.7513,219.0898,35203.0
2023-12-06 12:50:00,226.56,226.73,226.46,226.59,26087.0,219.1285,219.293,219.0318,219.1575,26087.0
2023-12-06 13:00:00,226.61,227.03,226.61,226.91,23790.0,219.1769,219.5831,219.1769,219.4671,23790.0
2023-12-06 13:10:00,226.91,227.11,226.61,226.77,27661.0,219.4671,219.6605,219.1769,219.3316,27661.0
2023-12-06 13:20:00,226.84,227.03,226.49,227.02,40465.0,219.3993,219.5831,219.0608,219.5734,40465.0
2023-12-06 13:30:00,227.02,227.29,226.77,227.25,29568.0,219.5734,219.8346,219.3316,219.7959,29568.0
2023-12-06 13:40:00,227.28,227.56,227.23,227.55,24936.0,219.8249,220.0957,219.7766,220.0861,24936.0
2023-12-06 13:50:00,227.55,227.95,227.54,227.87,31521.0,220.0861,220.4729,220.0764,220.3956,31521.0
2023-12-06 14:00:00,227.88,228.46,227.76,228.39,29014.0,220.4052,220.9662,220.2892,220.8985,29014.0
2023-12-06 14:10:00,228.4,228.68,228.24,228.38,30200.0,220.9082,221.179,220.7534,220.8888,30200.0
2023-12-06 14:20:00,228.38,228.38,227.75,227.78,33227.0,220.8888,220.8888,220.2795,220.3085,33227.0
2023-12-06 14:30:00,227.82,228.37,227.82,228.32,29113.0,220.3472,220.8792,220.3472,220.8308,29113.0
2023-12-06 14:40:00,228.32,228.44,228.1,228.21,32409.0,220.8308,220.9469,220.618,220.7244,32409.0
2023-12-06 14:50:00,228.24,228.26,228.0,228.2,29789.0,220.7534,220.7728,220.5213,220.7147,29789.0
2023-12-06 15:00:00,228.16,228.16,227.79,228.03,29116.0,220.6761,220.6761,220.3182,220.5503,29116.0
2023-12-06 15:10:00,228.02,228.27,227.94,228.21,19415.0,220.5406,220.7824,220.4633,220.7244,19415.0
2023-12-06 15:20:00,228.18,228.4,227.96,228.22,53921.0,220.6954,220.9082,220.4826,220.7341,53921.0
2023-12-06 15:30:00,228.16,228.31,227.73,228.1,28323.0,220.6761,220.8211,220.2602,220.618,28323.0
2023-12-06 15:40:00,228.1,228.74,228.06,228.44,42287.0,220.618,221.237,220.5793,220.9469,42287.0
2023-12-06 15:50:00,228.39,228.54,227.93,228.11,154767.0,220.8985,221.0436,220.4536,220.6277,154767.0
2023-12-07 09:30:00,229.04,229.11,227.67,227.67,8648.0,221.5272,221.5949,220.2021,220.2021,8648.0
2023-12-07 09:40:00,227.92,228.34,226.94,227.04,9213.0,220.4439,220.8501,219.4961,219.5928,9213.0
2023-12-07 09:50:00,227.13,227.18,226.4,226.55,4854.0,219.6798,219.7282,218.9738,219.1189,4854.0
2023-12-07 10:00:00,226.38,226.49,225.26,225.62,27557.0,218.9544,219.0608,217.8712,218.2194,27557.0
2023-12-07 10:10:00,225.64,226.33,225.63,226.25,4848.0,218.2387,218.9061,218.229,218.8287,4848.0
2023-12-07 10:20:00,226.25,226.56,226.04,226.56,8759.0,218.8287,219.1285,218.6256,219.1285,8759.0
2023-12-07 10:30:00,226.77,227.16,226.59,226.65,9505.0,219.3316,219.7089,219.1575,219.2156,9505.0
2023-12-07 10:40:00,226.49,226.72,226.4,226.53,5141.0,219.0608,219.2833,218.9738,219.0995,5141.0
2023-12-07 10:50:00,226.62,226.86,226.33,226.75,6399.0,219.1866,219.4187,218.9061,219.3123,6399.0
2023-12-07 11:00:00,226.67,227.34,226.67,227.03,12208.0,219.2349,219.8829,219.2349,219.5831,12208.0
2023-12-07 11:10:00,227.06,227.07,226.11,226.19,5992.0,219.6121,219.6218,218.6933,218.7707,5992.0
2023-12-07 11:20:00,226.36,226.5,226.13,226.13,8011.0,218.9351,219.0705,218.7126,218.7126,8011.0
2023-12-07 11:30:00,226.02,226.25,225.88,226.16,11280.0,218.6062,218.8287,218.4708,218.7417,11280.0
2023-12-07 11:40:00,226.15,226.57,226.15,226.5,3679.0,218.732,219.1382,218.732,219.0705,3679.0
2023-12-07 11:50:00,226.35,226.49,226.02,226.49,6949.0,218.9254,219.0608,218.6062,219.0608,6949.0
2023-12-07 12:00:00,226.23,226.45,226.1,226.27,3752.0,218.8094,219.0221,218.6836,218.848,3752.0
2023-12-07 12:10:00,226.25,226.31,225.84,225.91,7016.0,218.8287,218.8867,218.4322,218.4999,7016.0
2023-12-07 12:20:00,226.0,226.33,225.88,225.91,7388.0,218.5869,218.9061,218.4708,218.4999,7388.0
2023-12-07 12:30:00,225.98,226.55,225.93,226.34,12183.0,218.5676,219.1189,218.5192,218.9157,12183.0
2023-12-07 12:40:00,226.44,226.64,226.43,226.45,2056.0,219.0125,219.2059,219.0028,219.0221,2056.0
2023-12-07 12:50:00,226.5,226.6,226.23,226.23,5621.0,219.0705,219.1672,218.8094,218.8094,5621.0
2023-12-07 13:00:00,226.3,226.7,226.26,226.57,20292.0,218.8771,219.2639,218.8384,219.1382,20292.0
2023-12-07 13:10:00,226.52,226.71,226.44,226.71,5519.0,219.0898,219.2736,219.0125,219.2736,5519.0
2023-12-07 13:20:00,226.68,226.89,226.51,226.6,12712.0,219.2446,219.4477,219.0802,219.1672,12712.0
2023-12-07 13:30:00,226.64,226.76,226.55,226.73,6779.0,219.2059,219.322,219.1189,219.293,6779.0
2023-12-07 13:40:00,226.85,227.36,226.85,227.35,7532.0,219.409,219.9023,219.409,219.8926,7532.0
2023-12-07 13:50:00,227.4,227.45,227.22,227.24,11797.0,219.941,219.9893,219.7669,219.7862,11797.0
2023-12-07 14:00:00,227.24,227.24,227.05,227.16,3480.0,219.7862,219.7862,219.6025,219.7089,3480.0
2023-12-07 14:10:00,227.11,227.34,227.01,227.34,6913.0,219.6605,219.8829,219.5638,219.8829,6913.0
2023-12-07 14:20:00,227.23,227.54,227.23,227.54,9738.0,219.7766,220.0764,219.7766,220.0764,9738.0
2023-12-07 14:30:00,227.54,227.66,227.5,227.62,6881.0,220.0764,220.1925,220.0377,220.1538,6881.0
2023-12-07 14:40:00,227.65,227.69,227.38,227.62,3570.0,220.1828,220.2215,219.9216,220.1538,3570.0
2023-12-07 14:50:00,227.55,227.69,227.55,227.65,10546.0,220.0861,220.2215,220.0861,220.1828,10546.0
2023-12-07 15:00:00,227.65,227.74,227.41,227.41,6050.0,220.1828,220.2698,219.9507,219.9507,6050.0
2023-12-07 15:10:00,227.35,227.45,227.16,227.26,7665.0,219.8926,219.9893,219.7089,219.8056,7665.0
2023-12-07 15:20:00,227.33,227.38,227.11,227.24,13160.0,219.8733,219.9216,219.6605,219.7862,13160.0
2023-12-07 15:30:00,227.26,227.4,227.05,227.4,23307.0,219.8056,219.941,219.6025,219.941,23307.0
2023-12-07 15:40:00,227.41,227.64,227.39,227.44,20935.0,219.9507,220.1731,219.9313,219.9797,20935.0
2023-12-07 15:50:00,227.41,227.58,227.22,227.35,65176.0,219.9507,220.1151,219.7669,219.8926,65176.0
2023-12-08 09:30:00,227.46,227.64,225.34,225.45,12725.0,219.999,220.1731,217.9486,218.0549,12725.0
2023-12-08 09:40:00,225.36,225.85,224.87,224.9,30024.0,217.9679,218.4418,217.494,217.523,30024.0
2023-12-08 09:50:00,224.73,224.73,224.01,224.31,28492.0,217.3586,217.3586,216.6622,216.9523,28492.0
2023-12-08 10:00:00,224.41,225.22,224.31,224.84,23857.0,217.0491,217.8325,216.9523,217.465,23857.0
2023-12-08 10:10:00,224.85,226.62,224.82,226.55,11288.0,217.4746,219.1866,217.4456,219.1189,11288.0
2023-12-08 10:20:00,226.49,226.59,225.52,225.72,19098.0,219.0608,219.1575,218.1226,218.3161,19098.0
2023-12-08 10:30:00,225.7,225.77,224.65,224.8,19258.0,218.2967,218.3644,217.2812,217.4263,19258.0
2023-12-08 10:40:00,224.8,225.02,224.73,224.96,12605.0,217.4263,217.639,217.3586,217.581,12605.0
2023-12-08 10:50:00,224.96,225.28,224.51,224.69,21822.0,217.581,217.8905,217.1458,217.3199,21822.0
2023-12-08 11:00:00,224.76,224.77,223.67,223.67,22203.0,217.3876,217.3972,216.3333,216.3333,22203.0
2023-12-08 11:10:00,223.77,223.77,222.53,222.63,32545.0,216.43,216.43,215.2307,215.3274,32545.0
2023-12-08 11:20:00,222.61,222.71,222.32,222.59,35761.0,215.3081,215.4048,215.0276,215.2888,35761.0
2023-12-08 11:30:00,222.53,222.99,222.42,222.9,40453.0,215.2307,215.6756,215.1243,215.5886,40453.0
2023-12-08 11:40:00,222.79,222.9,222.4,222.48,7727.0,215.4822,215.5886,215.105,215.1824,7727.0
2023-12-08 11:50:00,222.48,223.12,222.45,222.77,10107.0,215.1824,215.8014,215.1533,215.4629,10107.0
2023-12-08 12:00:00,222.87,223.32,222.87,223.14,9304.0,215.5596,215.9948,215.5596,215.8207,9304.0
2023-12-08 12:10:00,223.16,223.16,222.6,222.66,7551.0,215.8401,215.8401,215.2984,215.3565,7551.0
2023-12-08 12:20:00,222.74,222.93,222.3,222.42,9118.0,215.4338,215.6176,215.0083,215.1243,9118.0
2023-12-08 12:30:00,222.43,222.5,222.13,222.41,9427.0,215.134,215.2017,214.8438,215.1147,9427.0
2023-12-08 12:40:00,222.46,222.55,222.21,222.45,6520.0,215.163,215.2501,214.9212,215.1533,6520.0
2023-12-08 12:50:00,222.42,222.53,221.89,221.97,9651.0,215.1243,215.2307,214.6117,214.6891,9651.0
2023-12-08 13:00:00,221.87,222.08,221.69,221.7,6259.0,214.5924,214.7955,214.4183,214.4279,6259.0
2023-12-08 13:10:00,221.77,222.26,221.74,222.09,11826.0,214.4957,214.9696,214.4666,214.8052,11826.0
2023-12-08 13:20:00,222.06,222.31,221.98,222.14,5294.0,214.7761,215.0179,214.6988,214.8535,5294.0
2023-12-08 13:30:00,221.99,222.28,221.97,222.21,13959.0,214.7084,214.9889,214.6891,214.9212,13959.0
2023-12-08 13:40:00,222.2,222.2,221.67,221.69,7036.0,214.9115,214.9115,214.3989,214.4183,7036.0
2023-12-08 13:50:00,221.74,221.83,221.39,221.44,10586.0,214.4666,214.5537,214.1281,214.1765,10586.0
2023-12-08 14:00:00,221.39,222.09,221.35,221.93,10605.0,214.1281,214.8052,214.0894,214.6504,10605.0
2023-12-08 14:10:00,221.94,222.02,221.47,221.63,18648.0,214.6601,214.7375,214.2055,214.3602,18648.0
2023-12-08 14:20:00,221.64,221.7,221.22,221.22,8833.0,214.3699,214.4279,213.9637,213.9637,8833.0
2023-12-08 14:30:00,221.24,222.05,221.24,221.94,11515.0,213.983,214.7665,213.983,214.6601,11515.0
2023-12-08 14:40:00,222.1,222.27,221.86,222.26,6729.0,214.8148,214.9793,214.5827,214.9696,6729.0
2023-12-08 14:50:00,222.21,222.22,222.05,222.17,8063.0,214.9212,214.9309,214.7665,214.8825,8063.0
2023-12-08 15:00:00,222.12,222.26,221.75,221.78,8634.0,214.8342,214.9696,214.4763,214.5053,8634.0
2023-12-08 15:10:00,221.7,221.81,221.51,221.7,8814.0,214.4279,214.5343,214.2442,214.4279,8814.0
2023-12-08 15:20:00,221.65,221.79,221.46,221.75,13341.0,214.3796,214.515,214.1958,214.4763,13341.0
2023-12-08 15:30:00,221.7,222.13,221.61,222.01,19071.0,214.4279,214.8438,214.3409,214.7278,19071.0
2023-12-08 15:40:00,221.99,222.03,221.5,221.51,25284.0,214.7084,214.7471,214.2345,214.2442,25284.0
2023-12-08 15:50:00,221.46,221.6,220.87,220.92,132486.0,214.1958,214.3312,213.6252,213.6735,132486.0
2023-12-11 09:30:00,221.94,222.96,220.92,221.89,42758.0,214.6601,215.6466,213.6735,214.6117,42758.0
2023-12-11 09:40:00,222.11,222.53,221.39,222.53,13556.0,214.8245,215.2307,214.1281,215.2307,13556.0
2023-12-11 09:50:00,222.69,222.69,221.19,221.57,8097.0,215.3855,215.3855,213.9347,214.3022,8097.0
2023-12-11 10:00:00,221.7,222.17,221.55,221.92,14984.0,214.4279,214.8825,214.2829,214.6407,14984.0
2023-12-11 10:10:00,221.86,222.28,221.78,221.86,31572.0,214.5827,214.9889,214.5053,214.5827,31572.0
2023-12-11 10:20:00,222.02,222.1,221.4,221.4,21235.0,214.7375,214.8148,214.1378,214.1378,21235.0
2023-12-11 10:30:00,221.48,221.67,221.03,221.05,16580.0,214.2152,214.3989,213.7799,213.7993,16580.0
2023-12-11 10:40:00,221.03,221.45,221.03,221.23,13892.0,213.7799,214.1861,213.7799,213.9734,13892.0
2023-12-11 10:50:00,221.2,221.83,221.19,221.62,10267.0,213.9443,214.5537,213.9347,214.3506,10267.0
2023-12-11 11:00:00,221.64,222.05,221.55,221.74,13346.0,214.3699,214.7665,214.2829,214.4666,13346.0
2023-12-11 11:10:00,221.77,221.83,221.3,221.78,23895.0,214.4957,214.5537,214.0411,214.5053,23895.0
2023-12-11 11:20:00,221.78,221.98,221.63,221.93,19829.0,214.5053,214.6988,214.3602,214.6504,19829.0
2023-12-11 11:30:00,221.93,222.11,221.56,222.04,18143.0,214.6504,214.8245,214.2925,214.7568,18143.0
2023-12-11 11:40:00,222.02,222.18,221.91,221.98,24247.0,214.7375,214.8922,214.6311,214.6988,24247.0
2023-12-11 11:50:00,221.98,222.21,221.93,222.09,28510.0,214.6988,214.9212,214.6504,214.8052,28510.0
2023-12-11 12:00:00,222.09,222.11,221.86,222.0,6291.0,214.8052,214.8245,214.5827,214.7181,6291.0
2023-12-11 12:10:00,222.0,222.08,221.88,221.92,9395.0,214.7181,214.7955,214.602,214.6407,9395.0
2023-12-11 12:20:00,221.93,222.08,221.72,221.81,14403.0,214.6504,214.7955,214.4473,214.5343,14403.0
2023-12-11 12:30:00,221.79,221.86,221.69,221.74,5388.0,214.515,214.5827,214.4183,214.4666,5388.0
2023-12-11 12:40:00,221.8,221.8,221.63,221.66,6610.0,214.5247,214.5247,214.3602,214.3893,6610.0
2023-12-11 12:50:00,221.66,221.73,221.53,221.54,8097.0,214.3893,214.457,214.2635,214.2732,8097.0
2023-12-11 13:00:00,221.49,221.51,221.26,221.26,7795.0,214.2248,214.2442,214.0024,214.0024,7795.0
2023-12-11 13:10:00,221.25,221.47,221.14,221.47,10246.0,213.9927,214.2055,213.8863,214.2055,10246.0
2023-12-11 13:20:00,221.5,221.9,221.49,221.77,6426.0,214.2345,214.6214,214.2248,214.4957,6426.0
2023-12-11 13:30:00,221.78,221.94,221.78,221.83,4070.0,214.5053,214.6601,214.5053,214.5537,4070.0
2023-12-11 13:40:00,221.89,221.95,221.75,221.75,15504.0,214.6117,214.6697,214.4763,214.4763,15504.0
2023-12-11 13:50:00,221.81,221.97,221.75,221.84,8765.0,214.5343,214.6891,214.4763,214.5634,8765.0
2023-12-11 14:00:00,221.9,222.01,221.72,221.73,7667.0,214.6214,214.7278,214.4473,214.457,7667.0
2023-12-11 14:10:00,221.72,221.78,221.42,221.43,9056.0,214.4473,214.5053,214.1571,214.1668,9056.0
2023-12-11 14:20:00,221.43,221.52,221.32,221.4,5161.0,214.1668,214.2539,214.0604,214.1378,5161.0
2023-12-11 14:30:00,221.45,221.46,220.93,220.93,9386.0,214.1861,214.1958,213.6832,213.6832,9386.0
2023-12-11 14:40:00,220.98,221.05,220.84,221.0,12874.0,213.7316,213.7993,213.5962,213.7509,12874.0
2023-12-11 14:50:00,221.01,221.18,220.99,221.06,13039.0,213.7606,213.925,213.7412,213.8089,13039.0
2023-12-11 15:00:00,221.01,221.3,221.01,221.29,8526.0,213.7606,214.0411,213.7606,214.0314,8526.0
2023-12-11 15:10:00,221.28,221.43,221.1,221.41,6512.0,214.0217,214.1668,213.8476,214.1475,6512.0
2023-12-11 15:20:00,221.44,221.44,221.25,221.29,9424.0,214.1765,214.1765,213.9927,214.0314,9424.0
2023-12-11 15:30:00,221.27,221.53,221.17,221.53,9119.0,214.0121,214.2635,213.9153,214.2635,9119.0
2023-12-11 15:40:00,221.6,221.84,221.6,221.75,8328.0,214.3312,214.5634,214.3312,214.4763,8328.0
2023-12-11 15:50:00,221.72,221.96,221.44,221.77,57245.0,214.4473,214.6794,214.1765,214.4957,57245.0
2023-12-12 09:30:00,222.08,222.19,221.02,221.34,15815.0,214.7955,214.9019,213.7703,214.0798,15815.0
2023-12-12 09:40:00,221.33,221.72,221.05,221.47,15435.0,214.0701,214.4473,213.7993,214.2055,15435.0
2023-12-12 09:50:00,221.1,221.78,221.1,221.41,4937.0,213.8476,214.5053,213.8476,214.1475,4937.0
2023-12-12 10:00:00,221.44,222.52,221.36,222.52,7042.0,214.1765,215.2211,214.0991,215.2211,7042.0
2023-12-12 10:10:00,222.72,222.72,222.02,222.44,11980.0,215.4145,215.4145,214.7375,215.1437,11980.0
2023-12-12 10:20:00,222.48,223.09,222.47,222.68,9891.0,215.1824,215.7724,215.1727,215.3758,9891.0
2023-12-12 10:30:00,222.65,222.9,222.55,222.66,5247.0,215.3468,215.5886,215.2501,215.3565,5247.0
2023-12-12 10:40:00,222.53,223.04,222.53,222.97,6591.0,215.2307,215.724,215.2307,215.6563,6591.0
2023-12-12 10:50:00,222.88,223.11,222.62,223.04,7109.0,215.5692,215.7917,215.3178,215.724,7109.0
2023-12-12 11:00:00,223.09,223.09,222.49,222.49,4666.0,215.7724,215.7724,215.192,215.192,4666.0
2023-12-12 11:10:00,222.42,222.56,222.11,222.11,3621.0,215.1243,215.2597,214.8245,214.8245,3621.0
2023-12-12 11:20:00,222.12,222.27,221.91,221.94,9528.0,214.8342,214.9793,214.6311,214.6601,9528.0
2023-12-12 11:30:00,222.06,222.29,222.03,222.22,4206.0,214.7761,214.9986,214.7471,214.9309,4206.0
2023-12-12 11:40:00,222.1,222.29,222.02,222.18,2330.0,214.8148,214.9986,214.7375,214.8922,2330.0
2023-12-12 11:50:00,222.22,222.31,221.6,221.71,18442.0,214.9309,215.0179,214.3312,214.4376,18442.0
2023-12-12 12:00:00,221.62,222.17,221.62,222.15,9784.0,214.3506,214.8825,214.3506,214.8632,9784.0
2023-12-12 12:10:00,222.28,222.3,222.03,222.18,4045.0,214.9889,215.0083,214.7471,214.8922,4045.0
2023-12-12 12:20:00,222.18,222.69,222.18,222.54,4653.0,214.8922,215.3855,214.8922,215.2404,4653.0
2023-12-12 12:30:00,222.59,222.59,222.34,222.41,3192.0,215.2888,215.2888,215.047,215.1147,3192.0
2023-12-12 12:40:00,222.41,222.47,222.28,222.32,8662.0,215.1147,215.1727,214.9889,215.0276,8662.0
2023-12-12 12:50:00,222.27,222.27,221.95,222.09,2133.0,214.9793,214.9793,214.6697,214.8052,2133.0
2023-12-12 13:00:00,222.0,222.29,221.86,222.11,7734.0,214.7181,214.9986,214.5827,214.8245,7734.0
2023-12-12 13:10:00,222.08,222.26,222.04,222.23,5068.0,214.7955,214.9696,214.7568,214.9406,5068.0
2023-12-12 13:20:00,222.14,222.32,222.09,222.31,2621.0,214.8535,215.0276,214.8052,215.0179,2621.0
2023-12-12 13:30:00,222.34,222.49,222.33,222.48,4860.0,215.047,215.192,215.0373,215.1824,4860.0
2023-12-12 13:40:00,222.49,222.71,222.31,222.36,16441.0,215.192,215.4048,215.0179,215.0663,16441.0
2023-12-12 13:50:00,222.31,222.42,221.98,222.08,18964.0,215.0179,215.1243,214.6988,214.7955,18964.0
2023-12-12 14:00:00,222.09,222.09,221.83,221.92,9863.0,214.8052,214.8052,214.5537,214.6407,9863.0
2023-12-12 14:10:00,221.95,222.1,221.94,222.0,11959.0,214.6697,214.8148,214.6601,214.7181,11959.0
2023-12-12 14:20:00,221.97,222.09,221.9,221.97,5229.0,214.6891,214.8052,214.6214,214.6891,5229.0
2023-12-12 14:30:00,221.97,222.09,221.95,222.0,7807.0,214.6891,214.8052,214.6697,214.7181,7807.0
2023-12-12 14:40:00,222.03,222.53,221.98,222.39,4950.0,214.7471,215.2307,214.6988,215.0953,4950.0
2023-12-12 14:50:00,222.36,222.48,222.33,222.43,5673.0,215.0663,215.1824,215.0373,215.134,5673.0
2023-12-12 15:00:00,222.43,223.03,222.34,222.88,15016.0,215.134,215.7143,215.047,215.5692,15016.0
2023-12-12 15:10:00,222.88,223.12,222.69,222.96,26267.0,215.5692,215.8014,215.3855,215.6466,26267.0
2023-12-12 15:20:00,222.97,223.01,222.83,222.89,9615.0,215.6563,215.695,215.5209,215.5789,9615.0
2023-12-12 15:30:00,222.83,222.83,222.29,222.43,11827.0,215.5209,215.5209,214.9986,215.134,11827.0
2023-12-12 15:40:00,222.41,222.48,222.13,222.2,15249.0,215.1147,215.1824,214.8438,214.9115,15249.0
2023-12-12 15:50:00,222.19,222.51,221.81,222.36,134861.0,214.9019,215.2114,214.5343,215.0663,134861.0
2023-12-13 09:30:00,221.72,222.17,220.84,222.01,12378.0,214.4473,214.8825,213.5962,214.7278,12378.0
2023-12-13 09:40:00,222.24,222.24,221.57,222.0,4631.0,214.9502,214.9502,214.3022,214.7181,4631.0
2023-12-13 09:50:00,222.1,222.21,221.65,221.65,10148.0,214.8148,214.9212,214.3796,214.3796,10148.0
2023-12-13 10:00:00,221.58,221.65,221.28,221.63,4841.0,214.3119,214.3796,214.0217,214.3602,4841.0
2023-12-13 10:10:00,221.57,222.19,221.56,222.05,6407.0,214.3022,214.9019,214.2925,214.7665,6407.0
2023-12-13 10:20:00,222.18,222.39,222.11,222.28,4683.0,214.8922,215.0953,214.8245,214.9889,4683.0
2023-12-13 10:30:00,222.21,222.33,222.08,222.26,8617.0,214.9212,215.0373,214.7955,214.9696,8617.0
2023-12-13 10:40:00,222.2,222.52,222.18,222.31,5941.0,214.9115,215.2211,214.8922,215.0179,5941.0
2023-12-13 10:50:00,222.26,222.79,222.21,222.73,5174.0,214.9696,215.4822,214.9212,215.4242,5174.0
2023-12-13 11:00:00,222.68,222.68,222.05,222.18,19467.0,215.3758,215.3758,214.7665,214.8922,19467.0
2023-12-13 11:10:00,222.18,222.37,221.81,221.89,9964.0,214.8922,215.076,214.5343,214.6117,9964.0
2023-12-13 11:20:00,221.94,222.05,221.55,221.65,2879.0,214.6601,214.7665,214.2829,214.3796,2879.0
2023-12-13 11:30:00,221.69,221.72,221.16,221.26,5749.0,214.4183,214.4473,213.9057,214.0024,5749.0
2023-12-13 11:40:00,221.21,221.21,220.68,220.92,4269.0,213.954,213.954,213.4414,213.6735,4269.0
2023-12-13 11:50:00,220.92,221.05,220.8,221.03,3231.0,213.6735,213.7993,213.5575,213.7799,3231.0
2023-12-13 12:00:00,221.06,221.1,220.62,220.85,4431.0,213.8089,213.8476,213.3834,213.6058,4431.0
2023-12-13 12:10:00,220.93,221.25,220.88,221.22,5845.0,213.6832,213.9927,213.6348,213.9637,5845.0
2023-12-13 12:20:00,221.15,221.27,220.93,221.03,3442.0,213.896,214.0121,213.6832,213.7799,3442.0
2023-12-13 12:30:00,221.01,221.14,221.0,221.14,2141.0,213.7606,213.8863,213.7509,213.8863,2141.0
2023-12-13 12:40:00,221.15,221.29,221.07,221.13,2818.0,213.896,214.0314,213.8186,213.8766,2818.0
2023-12-13 12:50:00,221.13,221.13,220.82,220.89,4494.0,213.8766,213.8766,213.5768,213.6445,4494.0
2023-12-13 13:00:00,220.81,220.81,220.26,220.64,13072.0,213.5671,213.5671,213.0352,213.4027,13072.0
2023-12-13 13:10:00,220.64,220.85,220.29,220.34,3920.0,213.4027,213.6058,213.0642,213.1126,3920.0
2023-12-13 13:20:00,220.38,220.78,220.38,220.78,17402.0,213.1512,213.5381,213.1512,213.5381,17402.0
2023-12-13 13:30:00,220.83,221.18,220.82,221.08,7759.0,213.5865,213.925,213.5768,213.8283,7759.0
2023-12-13 13:40:00,221.22,221.23,220.97,221.17,4338.0,213.9637,213.9734,213.7219,213.9153,4338.0
2023-12-13 13:50:00,221.22,221.88,221.21,221.77,8306.0,213.9637,214.602,213.954,214.4957,8306.0
2023-12-13 14:00:00,221.85,223.4,221.85,223.29,13296.0,214.573,216.0722,214.573,215.9658,13296.0
2023-12-13 14:10:00,223.38,224.5,223.28,224.5,17822.0,216.0528,217.1361,215.9561,217.1361,17822.0
2023-12-13 14:20:00,224.43,225.13,224.43,225.01,19297.0,217.0684,217.7454,217.0684,217.6294,19297.0
2023-12-13 14:30:00,225.03,226.29,224.59,225.57,8731.0,217.6487,218.8674,217.2232,218.171,8731.0
2023-12-13 14:40:00,225.7,226.14,225.69,226.01,6870.0,218.2967,218.7223,218.2871,218.5966,6870.0
2023-12-13 14:50:00,225.95,226.76,225.89,226.45,11858.0,218.5385,219.322,218.4805,219.0221,11858.0
2023-12-13 15:00:00,226.62,227.31,226.58,226.66,14821.0,219.1866,219.8539,219.1479,219.2253,14821.0
2023-12-13 15:10:00,226.6,226.76,226.41,226.48,16172.0,219.1672,219.322,218.9835,219.0512,16172.0
2023-12-13 15:20:00,226.48,226.66,225.79,226.05,17611.0,219.0512,219.2253,218.3838,218.6353,17611.0
2023-12-13 15:30:00,226.06,226.59,225.96,226.59,14012.0,218.6449,219.1575,218.5482,219.1575,14012.0
2023-12-13 15:40:00,226.69,227.02,226.52,226.95,23558.0,219.2543,219.5734,219.0898,219.5057,23558.0
2023-12-13 15:50:00,227.07,227.79,226.87,227.58,78206.0,219.6218,220.3182,219.4284,220.1151,78206.0
2023-12-14 09:30:00,227.89,231.33,227.08,230.33,41324.0,220.4149,223.7421,219.6315,222.7749,41324.0
2023-12-14 09:40:00,230.33,232.7,230.33,232.07,15091.0,222.7749,225.0671,222.7749,224.4578,15091.0
2023-12-14 09:50:00,232.08,232.54,231.75,232.33,8966.0,224.4675,224.9124,224.1483,224.7093,8966.0
2023-12-14 10:00:00,232.41,232.63,231.86,231.87,28025.0,224.7866,224.9994,224.2547,224.2644,28025.0
2023-12-14 10:10:00,231.8,231.8,230.94,231.29,22973.0,224.1967,224.1967,223.3649,223.7034,22973.0
2023-12-14 10:20:00,231.19,232.17,231.12,232.17,14022.0,223.6067,224.5545,223.539,224.5545,14022.0
2023-12-14 10:30:00,232.22,232.25,231.63,231.99,41977.0,224.6029,224.6319,224.0322,224.3804,41977.0
2023-12-14 10:40:00,231.99,232.23,231.77,231.87,13337.0,224.3804,224.6125,224.1676,224.2644,13337.0
2023-12-14 10:50:00,231.87,232.25,231.63,231.86,7865.0,224.2644,224.6319,224.0322,224.2547,7865.0
2023-12-14 11:00:00,231.83,231.83,231.53,231.58,9058.0,224.2257,224.2257,223.9355,223.9839,9058.0
2023-12-14 11:10:00,231.65,232.07,231.22,231.57,11532.0,224.0516,224.4578,223.6357,223.9742,11532.0
2023-12-14 11:20:00,231.56,231.85,231.46,231.8,15221.0,223.9645,224.245,223.8678,224.1967,15221.0
2023-12-14 11:30:00,231.84,232.07,231.71,232.03,16369.0,224.2353,224.4578,224.1096,224.4191,16369.0
2023-12-14 11:40:00,232.1,233.29,232.02,233.27,18191.0,224.4868,225.6378,224.4094,225.6184,18191.0
2023-12-14 11:50:00,233.25,233.53,233.11,233.11,16014.0,225.5991,225.8699,225.4637,225.4637,16014.0
2023-12-14 12:00:00,233.2,233.72,233.2,233.23,8177.0,225.5507,226.0537,225.5507,225.5797,8177.0
2023-12-14 12:10:00,233.23,233.65,233.17,233.54,10048.0,225.5797,225.986,225.5217,225.8796,10048.0
2023-12-14 12:20:00,233.51,233.89,233.33,233.34,13828.0,225.8506,226.2181,225.6765,225.6861,13828.0
2023-12-14 12:30:00,233.33,233.61,233.25,233.25,12786.0,225.6765,225.9473,225.5991,225.5991,12786.0
2023-12-14 12:40:00,233.17,233.44,233.17,233.43,7057.0,225.5217,225.7829,225.5217,225.7732,7057.0
2023-12-14 12:50:00,233.51,233.64,233.03,233.1,6236.0,225.8506,225.9763,225.3863,225.454,6236.0
2023-12-14 13:00:00,232.96,233.02,232.19,232.39,5064.0,225.3186,225.3766,224.5739,224.7673,5064.0
2023-12-14 13:10:00,232.41,233.12,232.4,233.04,8900.0,224.7866,225.4734,224.777,225.396,8900.0
2023-12-14 13:20:00,233.04,233.17,232.88,232.95,18707.0,225.396,225.5217,225.2412,225.3089,18707.0
2023-12-14 13:30:00,232.94,232.94,232.68,232.79,4365.0,225.2993,225.2993,225.0478,225.1542,4365.0
2023-12-14 13:40:00,232.78,232.87,232.31,232.31,11315.0,225.1445,225.2316,224.6899,224.6899,11315.0
2023-12-14 13:50:00,232.32,232.32,231.58,231.85,9353.0,224.6996,224.6996,223.9839,224.245,9353.0
2023-12-14 14:00:00,231.85,232.06,231.34,231.34,7782.0,224.245,224.4481,223.7517,223.7517,7782.0
2023-12-14 14:10:00,231.34,231.91,231.31,231.72,7782.0,223.7517,224.303,223.7227,224.1193,7782.0
2023-12-14 14:20:00,231.66,231.84,231.43,231.75,7819.0,224.0612,224.2353,223.8388,224.1483,7819.0
2023-12-14 14:30:00,231.72,232.3,231.68,232.25,29186.0,224.1193,224.6803,224.0806,224.6319,29186.0
2023-12-14 14:40:00,232.21,232.6,232.15,232.6,11933.0,224.5932,224.9704,224.5352,224.9704,11933.0
2023-12-14 14:50:00,232.55,233.05,232.55,232.98,10772.0,224.9221,225.4057,224.9221,225.3379,10772.0
2023-12-14 15:00:00,232.91,232.93,232.76,232.9,10276.0,225.2702,225.2896,225.1252,225.2606,10276.0
2023-12-14 15:10:00,232.89,233.27,232.78,233.22,29939.0,225.2509,225.6184,225.1445,225.5701,29939.0
2023-12-14 15:20:00,233.22,233.34,232.83,233.27,22414.0,225.5701,225.6861,225.1929,225.6184,22414.0
2023-12-14 15:30:00,233.28,233.63,233.09,233.17,24756.0,225.6281,225.9666,225.4443,225.5217,24756.0
2023-12-14 15:40:00,233.22,233.32,232.94,233.15,34323.0,225.5701,225.6668,225.2993,225.5024,34323.0
2023-12-14 15:50:00,233.09,233.89,233.06,233.81,127826.0,225.4443,226.2181,225.4153,226.1407,127826.0
2023-12-15 09:30:00,230.65,234.19,230.56,232.87,253250.0,223.0844,226.5083,222.9973,225.2316,253250.0
2023-12-15 09:40:00,232.94,233.4,232.74,232.98,16157.0,225.2993,225.7442,225.1058,225.3379,16157.0
2023-12-15 09:50:00,232.71,233.81,232.71,233.51,9750.0,225.0768,226.1407,225.0768,225.8506,9750.0
2023-12-15 10:00:00,233.66,234.17,233.43,233.99,8785.0,225.9956,226.4889,225.7732,226.3148,8785.0
2023-12-15 10:10:00,233.98,234.56,233.52,233.69,18483.0,226.3051,226.8661,225.8602,226.0247,18483.0
2023-12-15 10:20:00,233.67,233.94,233.39,233.8,9081.0,226.0053,226.2665,225.7345,226.1311,9081.0
2023-12-15 10:30:00,233.94,233.94,233.35,233.43,11771.0,226.2665,226.2665,225.6958,225.7732,11771.0
2023-12-15 10:40:00,233.57,233.69,233.28,233.28,8437.0,225.9086,226.0247,225.6281,225.6281,8437.0
2023-12-15 10:50:00,233.5,234.56,233.31,234.16,12834.0,225.8409,226.8661,225.6571,226.4792,12834.0
2023-12-15 11:00:00,234.33,234.75,233.93,234.11,10981.0,226.6437,227.0499,226.2568,226.4309,10981.0
2023-12-15 11:10:00,233.91,234.45,233.75,233.75,5311.0,226.2374,226.7597,226.0827,226.0827,5311.0
2023-12-15 11:20:00,233.8,233.94,233.44,233.77,7421.0,226.1311,226.2665,225.7829,226.102,7421.0
2023-12-15 11:30:00,233.69,234.03,233.56,233.66,11199.0,226.0247,226.3535,225.8989,225.9956,11199.0
2023-12-15 11:40:00,233.72,234.11,233.56,233.94,17929.0,226.0537,226.4309,225.8989,226.2665,17929.0
2023-12-15 11:50:00,233.98,234.08,233.83,233.9,7717.0,226.3051,226.4019,226.1601,226.2278,7717.0
2023-12-15 12:00:00,233.93,234.15,233.86,234.01,6338.0,226.2568,226.4696,226.1891,226.3342,6338.0
2023-12-15 12:10:00,234.06,234.18,233.79,234.06,7876.0,226.3825,226.4986,226.1214,226.3825,7876.0
2023-12-15 12:20:00,233.99,233.99,233.41,233.41,7969.0,226.3148,226.3148,225.7538,225.7538,7969.0
2023-12-15 12:30:00,233.49,233.51,233.22,233.25,6582.0,225.8312,225.8506,225.5701,225.5991,6582.0
2023-12-15 12:40:00,233.3,233.56,233.25,233.4,6869.0,225.6475,225.8989,225.5991,225.7442,6869.0
2023-12-15 12:50:00,233.47,233.58,233.2,233.27,3964.0,225.8119,225.9183,225.5507,225.6184,3964.0
2023-12-15 13:00:00,233.11,233.17,232.73,232.73,5796.0,225.4637,225.5217,225.0961,225.0961,5796.0
2023-12-15 13:10:00,232.71,232.82,232.48,232.49,5412.0,225.0768,225.1832,224.8543,224.864,5412.0
2023-12-15 13:20:00,232.48,232.62,232.34,232.6,14184.0,224.8543,224.9898,224.7189,224.9704,14184.0
2023-12-15 13:30:00,232.45,232.62,232.32,232.42,3441.0,224.8253,224.9898,224.6996,224.7963,3441.0
2023-12-15 13:40:00,232.42,232.42,231.96,232.12,7087.0,224.7963,224.7963,224.3514,224.5062,7087.0
2023-12-15 13:50:00,232.25,232.39,231.99,232.06,5692.0,224.6319,224.7673,224.3804,224.4481,5692.0
2023-12-15 14:00:00,232.08,232.19,231.85,231.85,6189.0,224.4675,224.5739,224.245,224.245,6189.0
2023-12-15 14:10:00,231.68,232.2,231.65,232.08,13536.0,224.0806,224.5835,224.0516,224.4675,13536.0
2023-12-15 14:20:00,232.08,232.11,231.85,231.85,6356.0,224.4675,224.4965,224.245,224.245,6356.0
2023-12-15 14:30:00,231.78,232.36,231.76,232.26,7689.0,224.1773,224.7383,224.158,224.6416,7689.0
2023-12-15 14:40:00,232.26,232.41,231.99,231.99,7010.0,224.6416,224.7866,224.3804,224.3804,7010.0
2023-12-15 14:50:00,232.0,232.07,231.68,231.95,7763.0,224.3901,224.4578,224.0806,224.3417,7763.0
2023-12-15 15:00:00,231.91,232.25,231.9,231.96,4164.0,224.303,224.6319,224.2934,224.3514,4164.0
2023-12-15 15:10:00,231.98,232.19,231.8,232.07,7860.0,224.3708,224.5739,224.1967,224.4578,7860.0
2023-12-15 15:20:00,232.04,232.34,231.9,232.18,7992.0,224.4288,224.7189,224.2934,224.5642,7992.0
2023-12-15 15:30:00,232.18,232.28,231.89,232.0,16375.0,224.5642,224.6609,224.2837,224.3901,16375.0
2023-12-15 15:40:00,231.97,232.17,231.76,231.84,23600.0,224.3611,224.5545,224.158,224.2353,23600.0
2023-12-15 15:50:00,231.9,232.92,231.89,232.28,78924.0,224.2934,225.2799,224.2837,224.6609,78924.0
2023-12-18 09:30:00,233.31,234.23,232.75,234.23,11112.0,225.6571,226.5469,225.1155,226.5469,11112.0
2023-12-18 09:40:00,234.55,236.03,233.97,235.96,19616.0,226.8565,228.2879,226.2955,228.2202,19616.0
2023-12-18 09:50:00,235.68,235.92,234.35,234.38,19518.0,227.9494,228.1815,226.663,226.692,19518.0
2023-12-18 10:00:00,234.36,235.45,234.32,235.39,24023.0,226.6727,227.7269,226.634,227.6689,24023.0
2023-12-18 10:10:00,235.49,235.9,235.23,235.23,7321.0,227.7656,228.1622,227.5141,227.5141,7321.0
2023-12-18 10:20:00,235.18,235.3,234.42,234.51,13867.0,227.4658,227.5818,226.7307,226.8178,13867.0
2023-12-18 10:30:00,234.34,234.38,233.83,233.96,6123.0,226.6533,226.692,226.1601,226.2858,6123.0
2023-12-18 10:40:00,233.89,234.37,233.72,234.34,4867.0,226.2181,226.6824,226.0537,226.6533,4867.0
2023-12-18 10:50:00,234.34,234.6,234.04,234.6,4123.0,226.6533,226.9048,226.3632,226.9048,4123.0
2023-12-18 11:00:00,234.45,234.82,234.17,234.75,7765.0,226.7597,227.1176,226.4889,227.0499,7765.0
2023-12-18 11:10:00,234.75,235.5,234.69,235.4,4841.0,227.0499,227.7753,226.9919,227.6786,4841.0
2023-12-18 11:20:00,235.42,235.64,235.3,235.56,3837.0,227.6979,227.9107,227.5818,227.8333,3837.0
2023-12-18 11:30:00,235.63,235.63,235.01,235.3,4395.0,227.901,227.901,227.3014,227.5818,4395.0
2023-12-18 11:40:00,235.4,235.51,235.02,235.2,5453.0,227.6786,227.785,227.311,227.4851,5453.0
2023-12-18 11:50:00,235.15,235.22,234.52,234.68,4489.0,227.4368,227.5045,226.8274,226.9822,4489.0
2023-12-18 12:00:00,234.81,234.92,234.57,234.61,2807.0,227.1079,227.2143,226.8758,226.9145,2807.0
2023-12-18 12:10:00,234.68,234.95,234.67,234.77,2075.0,226.9822,227.2433,226.9725,227.0692,2075.0
2023-12-18 12:20:00,234.97,235.07,234.76,235.07,4083.0,227.2627,227.3594,227.0596,227.3594,4083.0
2023-12-18 12:30:00,234.93,235.16,234.9,234.94,6506.0,227.224,227.4464,227.195,227.2337,6506.0
2023-12-18 12:40:00,234.85,235.26,234.83,235.0,1993.0,227.1466,227.5432,227.1273,227.2917,1993.0
2023-12-18 12:50:00,234.96,234.99,234.7,234.98,3873.0,227.253,227.282,227.0015,227.2723,3873.0
2023-12-18 13:00:00,234.82,234.85,234.55,234.71,3489.0,227.1176,227.1466,226.8565,227.0112,3489.0
2023-12-18 13:10:00,234.66,234.71,234.53,234.63,4336.0,226.9628,227.0112,226.8371,226.9338,4336.0
2023-12-18 13:20:00,234.56,234.84,234.55,234.69,9363.0,226.8661,227.1369,226.8565,226.9919,9363.0
2023-12-18 13:30:00,234.61,234.61,234.13,234.13,3574.0,226.9145,226.9145,226.4502,226.4502,3574.0
2023-12-18 13:40:00,234.19,234.19,233.54,233.54,6486.0,226.5083,226.5083,225.8796,225.8796,6486.0
2023-12-18 13:50:00,233.55,233.73,233.45,233.62,4932.0,225.8893,226.0633,225.7925,225.957,4932.0
2023-12-18 14:00:00,233.74,233.87,233.29,233.44,5974.0,226.073,226.1988,225.6378,225.7829,5974.0
2023-12-18 14:10:00,233.34,233.36,233.07,233.07,5331.0,225.6861,225.7055,225.425,225.425,5331.0
2023-12-18 14:20:00,233.11,233.42,232.58,232.68,13286.0,225.4637,225.7635,224.9511,225.0478,13286.0
2023-12-18 14:30:00,232.71,233.0,232.6,232.84,4828.0,225.0768,225.3573,224.9704,225.2025,4828.0
2023-12-18 14:40:00,232.84,232.99,232.61,232.8,6898.0,225.2025,225.3476,224.9801,225.1639,6898.0
2023-12-18 14:50:00,232.76,233.0,232.54,232.67,9605.0,225.1252,225.3573,224.9124,225.0381,9605.0
2023-12-18 15:00:00,232.73,232.97,232.51,232.59,5664.0,225.0961,225.3283,224.8834,224.9607,5664.0
2023-12-18 15:10:00,232.7,232.82,232.58,232.64,5184.0,225.0671,225.1832,224.9511,225.0091,5184.0
2023-12-18 15:20:00,232.64,232.7,232.4,232.41,7522.0,225.0091,225.0671,224.777,224.7866,7522.0
2023-12-18 15:30:00,232.46,232.74,232.36,232.68,14888.0,224.835,225.1058,224.7383,225.0478,14888.0
2023-12-18 15:40:00,232.73,232.85,232.56,232.59,12179.0,225.0961,225.2122,224.9317,224.9607,12179.0
2023-12-18 15:50:00,232.62,232.64,232.07,232.11,68023.0,224.9898,225.0091,224.4578,224.4965,68023.0
2023-12-19 09:30:00,232.44,233.51,231.47,231.58,20002.0,224.8157,225.8506,223.8775,223.9839,20002.0
2023-12-19 09:40:00,231.35,231.95,230.78,231.95,9994.0,223.7614,224.3417,223.2101,224.3417,9994.0
2023-12-19 09:50:00,232.07,232.08,231.41,231.62,4759.0,224.4578,224.4675,223.8194,224.0226,4759.0
2023-12-19 10:00:00,231.62,232.42,231.62,232.34,7512.0,224.0226,224.7963,224.0226,224.7189,7512.0
2023-12-19 10:10:00,232.43,232.43,232.11,232.38,4431.0,224.806,224.806,224.4965,224.7576,4431.0
2023-12-19 10:20:00,232.37,232.62,232.11,232.11,8146.0,224.748,224.9898,224.4965,224.4965,8146.0
2023-12-19 10:30:00,232.09,232.83,231.73,232.83,10775.0,224.4771,225.1929,224.129,225.1929,10775.0
2023-12-19 10:40:00,232.89,233.04,232.68,232.79,6043.0,225.2509,225.396,225.0478,225.1542,6043.0
2023-12-19 10:50:00,232.72,232.79,232.31,232.48,9308.0,225.0865,225.1542,224.6899,224.8543,9308.0
2023-12-19 11:00:00,232.54,232.64,232.24,232.64,5366.0,224.9124,225.0091,224.6222,225.0091,5366.0
2023-12-19 11:10:00,232.59,232.85,232.59,232.7,4697.0,224.9607,225.2122,224.9607,225.0671,4697.0
2023-12-19 11:20:00,232.76,232.91,232.58,232.72,4676.0,225.1252,225.2702,224.9511,225.0865,4676.0
2023-12-19 11:30:00,232.59,232.69,232.11,232.3,4614.0,224.9607,225.0575,224.4965,224.6803,4614.0
2023-12-19 11:40:00,232.36,232.51,232.05,232.29,6831.0,224.7383,224.8834,224.4385,224.6706,6831.0
2023-12-19 11:50:00,232.26,232.42,232.23,232.4,4741.0,224.6416,224.7963,224.6125,224.777,4741.0
2023-12-19 12:00:00,232.38,232.87,232.35,232.86,5021.0,224.7576,225.2316,224.7286,225.2219,5021.0
2023-12-19 12:10:00,232.84,232.85,232.47,232.58,3365.0,225.2025,225.2122,224.8447,224.9511,3365.0
2023-12-19 12:20:00,232.64,232.65,232.44,232.59,5010.0,225.0091,225.0188,224.8157,224.9607,5010.0
2023-12-19 12:30:00,232.52,233.08,232.52,232.97,11375.0,224.893,225.4347,224.893,225.3283,11375.0
2023-12-19 12:40:00,232.98,233.13,232.79,232.99,10682.0,225.3379,225.483,225.1542,225.3476,10682.0
2023-12-19 12:50:00,233.05,233.25,232.75,232.75,10149.0,225.4057,225.5991,225.1155,225.1155,10149.0
2023-12-19 13:00:00,232.77,232.83,232.58,232.59,4106.0,225.1348,225.1929,224.9511,224.9607,4106.0
2023-12-19 13:10:00,232.63,232.8,232.54,232.64,3548.0,224.9994,225.1639,224.9124,225.0091,3548.0
2023-12-19 13:20:00,232.56,232.88,232.42,232.77,13978.0,224.9317,225.2412,224.7963,225.1348,13978.0
2023-12-19 13:30:00,232.79,233.02,232.78,232.95,10592.0,225.1542,225.3766,225.1445,225.3089,10592.0
2023-12-19 13:40:00,232.96,233.18,232.95,233.11,8315.0,225.3186,225.5314,225.3089,225.4637,8315.0
2023-12-19 13:50:00,232.98,233.14,232.77,232.77,14148.0,225.3379,225.4927,225.1348,225.1348,14148.0
2023-12-19 14:00:00,232.77,232.99,232.44,232.49,3901.0,225.1348,225.3476,224.8157,224.864,3901.0
2023-12-19 14:10:00,232.57,232.63,232.48,232.56,6189.0,224.9414,224.9994,224.8543,224.9317,6189.0
2023-12-19 14:20:00,232.55,232.72,232.48,232.62,19230.0,224.9221,225.0865,224.8543,224.9898,19230.0
2023-12-19 14:30:00,232.62,233.2,232.49,232.81,15840.0,224.9898,225.5507,224.864,225.1735,15840.0
2023-12-19 14:40:00,232.79,232.8,232.47,232.55,14824.0,225.1542,225.1639,224.8447,224.9221,14824.0
2023-12-19 14:50:00,232.53,232.66,232.49,232.59,5596.0,224.9027,225.0284,224.864,224.9607,5596.0
2023-12-19 15:00:00,232.59,233.09,232.58,233.07,9544.0,224.9607,225.4443,224.9511,225.425,9544.0
2023-12-19 15:10:00,233.08,233.35,232.98,233.01,5900.0,225.4347,225.6958,225.3379,225.367,5900.0
2023-12-19 15:20:00,233.01,233.03,232.63,232.98,7922.0,225.367,225.3863,224.9994,225.3379,7922.0
2023-12-19 15:30:00,233.0,233.08,232.78,232.96,13376.0,225.3573,225.4347,225.1445,225.3186,13376.0
2023-12-19 15:40:00,232.97,233.19,232.68,232.68,28140.0,225.3283,225.5411,225.0478,225.0478,28140.0
2023-12-19 15:50:00,232.73,233.89,232.5,233.61,106708.0,225.0961,226.2181,224.8737,225.9473,106708.0
2023-12-20 09:30:00,231.45,233.46,231.45,233.46,17306.0,223.8581,225.8022,223.8581,225.8022,17306.0
2023-12-20 09:40:00,233.5,234.29,233.17,233.75,10788.0,225.8409,226.605,225.5217,226.0827,10788.0
2023-12-20 09:50:00,233.7,234.22,233.5,234.21,9281.0,226.0343,226.5373,225.8409,226.5276,9281.0
2023-12-20 10:00:00,234.23,235.06,234.23,234.68,7667.0,226.5469,227.3497,226.5469,226.9822,7667.0
2023-12-20 10:10:00,234.76,235.12,234.59,234.92,9295.0,227.0596,227.4078,226.8951,227.2143,9295.0
2023-12-20 10:20:00,234.81,234.97,234.52,234.69,3818.0,227.1079,227.2627,226.8274,226.9919,3818.0
2023-12-20 10:30:00,234.83,235.69,234.83,235.46,16355.0,227.1273,227.9591,227.1273,227.7366,16355.0
2023-12-20 10:40:00,235.41,235.48,234.52,234.52,8068.0,227.6882,227.7559,226.8274,226.8274,8068.0
2023-12-20 10:50:00,234.73,234.85,234.12,234.31,5900.0,227.0305,227.1466,226.4406,226.6243,5900.0
2023-12-20 11:00:00,234.19,234.31,233.77,233.87,9329.0,226.5083,226.6243,226.102,226.1988,9329.0
2023-12-20 11:10:00,233.67,233.96,233.48,233.55,8847.0,226.0053,226.2858,225.8215,225.8893,8847.0
2023-12-20 11:20:00,233.73,233.73,233.54,233.57,2500.0,226.0633,226.0633,225.8796,225.9086,2500.0
2023-12-20 11:30:00,233.63,233.63,233.2,233.27,6439.0,225.9666,225.9666,225.5507,225.6184,6439.0
2023-12-20 11:40:00,233.21,233.6,233.2,233.46,6113.0,225.5604,225.9376,225.5507,225.8022,6113.0
2023-12-20 11:50:00,233.56,233.96,233.48,233.77,5396.0,225.8989,226.2858,225.8215,226.102,5396.0
2023-12-20 12:00:00,233.77,233.95,233.66,233.67,5544.0,226.102,226.2761,225.9956,226.0053,5544.0
2023-12-20 12:10:00,233.68,234.19,233.67,234.01,5434.0,226.015,226.5083,226.0053,226.3342,5434.0
2023-12-20 12:20:00,234.14,234.31,234.07,234.23,3290.0,226.4599,226.6243,226.3922,226.5469,3290.0
2023-12-20 12:30:00,234.3,234.53,233.97,234.41,4789.0,226.6147,226.8371,226.2955,226.721,4789.0
2023-12-20 12:40:00,234.48,234.93,234.41,234.83,3800.0,226.7887,227.224,226.721,227.1273,3800.0
2023-12-20 12:50:00,234.88,234.88,234.44,234.44,2011.0,227.1756,227.1756,226.7501,226.7501,2011.0
2023-12-20 13:00:00,234.4,234.67,234.35,234.56,3519.0,226.7114,226.9725,226.663,226.8661,3519.0
2023-12-20 13:10:00,234.55,234.78,234.54,234.69,3995.0,226.8565,227.0789,226.8468,226.9919,3995.0
2023-12-20 13:20:00,234.8,234.82,234.28,234.41,7513.0,227.0983,227.1176,226.5953,226.721,7513.0
2023-12-20 13:30:00,234.39,234.67,234.14,234.14,3684.0,226.7017,226.9725,226.4599,226.4599,3684.0
2023-12-20 13:40:00,234.14,234.56,234.08,234.1,10948.0,226.4599,226.8661,226.4019,226.4212,10948.0
2023-12-20 13:50:00,234.22,234.53,233.99,234.15,10294.0,226.5373,226.8371,226.3148,226.4696,10294.0
2023-12-20 14:00:00,234.0,234.17,233.97,234.09,5955.0,226.3245,226.4889,226.2955,226.4115,5955.0
2023-12-20 14:10:00,234.13,234.15,233.93,234.01,4497.0,226.4502,226.4696,226.2568,226.3342,4497.0
2023-12-20 14:20:00,233.94,234.05,233.71,233.71,4459.0,226.2665,226.3729,226.044,226.044,4459.0
2023-12-20 14:30:00,233.79,233.88,233.03,233.03,6723.0,226.1214,226.2084,225.3863,225.3863,6723.0
2023-12-20 14:40:00,233.06,233.56,233.0,233.38,14219.0,225.4153,225.8989,225.3573,225.7248,14219.0
2023-12-20 14:50:00,233.38,233.45,231.87,232.05,9590.0,225.7248,225.7925,224.2644,224.4385,9590.0
2023-12-20 15:00:00,231.9,232.06,231.35,231.59,6962.0,224.2934,224.4481,223.7614,223.9935,6962.0
2023-12-20 15:10:00,231.73,232.27,231.57,232.04,7685.0,224.129,224.6512,223.9742,224.4288,7685.0
2023-12-20 15:20:00,232.01,232.1,230.77,230.95,9157.0,224.3998,224.4868,223.2004,223.3745,9157.0
2023-12-20 15:30:00,230.93,231.34,230.7,230.87,15521.0,223.3552,223.7517,223.1327,223.2972,15521.0
2023-12-20 15:40:00,230.91,231.41,230.91,231.23,20431.0,223.3358,223.8194,223.3358,223.6454,20431.0
2023-12-20 15:50:00,231.29,231.39,229.52,229.61,72259.0,223.7034,223.8001,221.9914,222.0785,72259.0
2023-12-21 09:30:00,229.56,230.95,229.56,230.86,15684.0,222.0301,223.3745,222.0301,223.2875,15684.0
2023-12-21 09:40:00,230.66,231.86,230.64,231.86,5242.0,223.094,224.2547,223.0747,224.2547,5242.0
2023-12-21 09:50:00,231.62,232.03,231.57,231.85,7614.0,224.0226,224.4191,223.9742,224.245,7614.0
2023-12-21 10:00:00,231.81,232.17,231.59,232.05,14001.0,224.2063,224.5545,223.9935,224.4385,14001.0
2023-12-21 10:10:00,231.94,232.57,231.9,232.41,8940.0,224.3321,224.9414,224.2934,224.7866,8940.0
2023-12-21 10:20:00,232.32,232.99,231.96,231.97,10553.0,224.6996,225.3476,224.3514,224.3611,10553.0
2023-12-21 10:30:00,231.83,232.5,231.82,232.1,3526.0,224.2257,224.8737,224.216,224.4868,3526.0
2023-12-21 10:40:00,232.08,232.9,231.98,232.81,7125.0,224.4675,225.2606,224.3708,225.1735,7125.0
2023-12-21 10:50:00,232.81,233.02,232.59,233.02,11176.0,225.1735,225.3766,224.9607,225.3766,11176.0
2023-12-21 11:00:00,233.05,233.17,232.55,232.6,6627.0,225.4057,225.5217,224.9221,224.9704,6627.0
2023-12-21 11:10:00,232.63,232.78,232.23,232.35,3208.0,224.9994,225.1445,224.6125,224.7286,3208.0
2023-12-21 11:20:00,232.55,232.99,232.49,232.99,2347.0,224.9221,225.3476,224.864,225.3476,2347.0
2023-12-21 11:30:00,233.11,233.55,232.84,233.44,6692.0,225.4637,225.8893,225.2025,225.7829,6692.0
2023-12-21 11:40:00,233.3,233.48,233.18,233.31,3912.0,225.6475,225.8215,225.5314,225.6571,3912.0
2023-12-21 11:50:00,233.16,233.53,233.11,233.12,12463.0,225.512,225.8699,225.4637,225.4734,12463.0
2023-12-21 12:00:00,232.99,233.25,232.48,232.74,20400.0,225.3476,225.5991,224.8543,225.1058,20400.0
2023-12-21 12:10:00,232.6,232.69,232.32,232.37,2941.0,224.9704,225.0575,224.6996,224.748,2941.0
2023-12-21 12:20:00,232.39,232.39,232.12,232.31,1366.0,224.7673,224.7673,224.5062,224.6899,1366.0
2023-12-21 12:30:00,232.32,232.67,232.13,232.38,6548.0,224.6996,225.0381,224.5158,224.7576,6548.0
2023-12-21 12:40:00,232.48,232.8,232.45,232.8,7931.0,224.8543,225.1639,224.8253,225.1639,7931.0
2023-12-21 12:50:00,232.59,232.59,232.23,232.3,5981.0,224.9607,224.9607,224.6125,224.6803,5981.0
2023-12-21 13:00:00,232.38,232.6,232.38,232.53,1471.0,224.7576,224.9704,224.7576,224.9027,1471.0
2023-12-21 13:10:00,232.51,232.51,231.98,232.1,3871.0,224.8834,224.8834,224.3708,224.4868,3871.0
2023-12-21 13:20:00,232.16,232.88,232.05,232.85,5094.0,224.5448,225.2412,224.4385,225.2122,5094.0
2023-12-21 13:30:00,232.9,232.92,232.56,232.73,4439.0,225.2606,225.2799,224.9317,225.0961,4439.0
2023-12-21 13:40:00,232.62,232.84,232.44,232.83,3711.0,224.9898,225.2025,224.8157,225.1929,3711.0
2023-12-21 13:50:00,232.74,233.15,232.73,233.15,2617.0,225.1058,225.5024,225.0961,225.5024,2617.0
2023-12-21 14:00:00,233.05,233.2,232.94,233.1,3304.0,225.4057,225.5507,225.2993,225.454,3304.0
2023-12-21 14:10:00,232.98,233.17,232.88,233.17,7545.0,225.3379,225.5217,225.2412,225.5217,7545.0
2023-12-21 14:20:00,233.36,233.49,233.23,233.49,5550.0,225.7055,225.8312,225.5797,225.8312,5550.0
2023-12-21 14:30:00,233.48,233.57,233.38,233.44,7834.0,225.8215,225.9086,225.7248,225.7829,7834.0
2023-12-21 14:40:00,233.54,233.65,233.42,233.59,8395.0,225.8796,225.986,225.7635,225.9279,8395.0
2023-12-21 14:50:00,233.59,233.79,233.44,233.71,19609.0,225.9279,226.1214,225.7829,226.044,19609.0
2023-12-21 15:00:00,233.51,233.51,233.04,233.05,2287.0,225.8506,225.8506,225.396,225.4057,2287.0
2023-12-21 15:10:00,233.08,233.35,233.07,233.29,4556.0,225.4347,225.6958,225.425,225.6378,4556.0
2023-12-21 15:20:00,233.29,234.0,233.29,234.0,17634.0,225.6378,226.3245,225.6378,226.3245,17634.0
2023-12-21 15:30:00,234.07,234.29,233.78,234.23,12650.0,226.3922,226.605,226.1117,226.5469,12650.0
2023-12-21 15:40:00,234.25,234.25,233.95,234.07,21990.0,226.5663,226.5663,226.2761,226.3922,21990.0
2023-12-21 15:50:00,234.02,234.66,234.02,234.45,103262.0,226.3438,226.9628,226.3438,226.7597,103262.0
2023-12-22 09:30:00,234.96,235.29,234.18,235.0,52170.0,227.253,227.5722,226.4986,227.2917,52170.0
2023-12-22 09:40:00,235.05,236.25,234.98,235.75,19919.0,227.3401,228.5007,227.2723,228.0171,19919.0
2023-12-22 09:50:00,235.55,236.32,235.51,235.68,3550.0,227.8236,228.5684,227.785,227.9494,3550.0
2023-12-22 10:00:00,235.91,236.57,235.65,236.48,11944.0,228.1718,228.8102,227.9204,228.7231,11944.0
2023-12-22 10:10:00,236.53,236.57,235.98,236.2,10158.0,228.7715,228.8102,228.2395,228.4523,10158.0
2023-12-22 10:20:00,236.24,236.41,235.71,236.31,15040.0,228.491,228.6554,227.9784,228.5587,15040.0
2023-12-22 10:30:00,236.32,236.41,235.76,235.76,4376.0,228.5684,228.6554,228.0268,228.0268,4376.0
2023-12-22 10:40:00,235.86,236.03,235.61,235.61,4422.0,228.1235,228.2879,227.8817,227.8817,4422.0
2023-12-22 10:50:00,235.61,235.91,235.46,235.46,9544.0,227.8817,228.1718,227.7366,227.7366,9544.0
2023-12-22 11:00:00,235.34,235.46,234.92,235.0,5605.0,227.6205,227.7366,227.2143,227.2917,5605.0
2023-12-22 11:10:00,235.1,235.35,235.05,235.23,9842.0,227.3884,227.6302,227.3401,227.5141,9842.0
2023-12-22 11:20:00,235.26,235.28,234.84,234.84,3440.0,227.5432,227.5625,227.1369,227.1369,3440.0
2023-12-22 11:30:00,234.89,235.04,234.66,234.79,3741.0,227.1853,227.3304,226.9628,227.0886,3741.0
2023-12-22 11:40:00,234.77,234.79,234.46,234.47,4897.0,227.0692,227.0886,226.7694,226.7791,4897.0
2023-12-22 11:50:00,234.45,234.94,234.41,234.68,5879.0,226.7597,227.2337,226.721,226.9822,5879.0
2023-12-22 12:00:00,234.64,234.81,234.53,234.54,2572.0,226.9435,227.1079,226.8371,226.8468,2572.0
2023-12-22 12:10:00,234.45,234.64,234.42,234.53,4643.0,226.7597,226.9435,226.7307,226.8371,4643.0
2023-12-22 12:20:00,234.54,234.8,234.34,234.75,10062.0,226.8468,227.0983,226.6533,227.0499,10062.0
2023-12-22 12:30:00,234.75,235.06,234.64,235.04,10303.0,227.0499,227.3497,226.9435,227.3304,10303.0
2023-12-22 12:40:00,235.06,235.21,234.88,235.14,5460.0,227.3497,227.4948,227.1756,227.4271,5460.0
2023-12-22 12:50:00,235.02,235.02,234.89,234.98,3448.0,227.311,227.311,227.1853,227.2723,3448.0
2023-12-22 13:00:00,234.98,235.32,234.89,235.24,3460.0,227.2723,227.6012,227.1853,227.5238,3460.0
2023-12-22 13:10:00,235.31,235.31,235.06,235.15,3713.0,227.5915,227.5915,227.3497,227.4368,3713.0
2023-12-22 13:20:00,235.04,235.14,234.76,234.81,4409.0,227.3304,227.4271,227.0596,227.1079,4409.0
2023-12-22 13:30:00,234.76,234.82,234.63,234.63,4913.0,227.0596,227.1176,226.9338,226.9338,4913.0
2023-12-22 13:40:00,234.66,234.95,234.66,234.95,4514.0,226.9628,227.2433,226.9628,227.2433,4514.0
2023-12-22 13:50:00,234.99,235.24,234.9,235.24,5178.0,227.282,227.5238,227.195,227.5238,5178.0
2023-12-22 14:00:00,235.23,235.23,234.5,234.55,2797.0,227.5141,227.5141,226.8081,226.8565,2797.0
2023-12-22 14:10:00,234.57,234.71,234.19,234.43,2826.0,226.8758,227.0112,226.5083,226.7404,2826.0
2023-12-22 14:20:00,234.4,234.67,233.81,233.98,6521.0,226.7114,226.9725,226.1407,226.3051,6521.0
2023-12-22 14:30:00,233.83,234.23,233.57,234.07,4016.0,226.1601,226.5469,225.9086,226.3922,4016.0
2023-12-22 14:40:00,234.11,234.53,234.1,234.36,5757.0,226.4309,226.8371,226.4212,226.6727,5757.0
2023-12-22 14:50:00,234.45,234.68,234.44,234.66,3454.0,226.7597,226.9822,226.7501,226.9628,3454.0
2023-12-22 15:00:00,234.74,234.86,234.6,234.6,2721.0,227.0402,227.1563,226.9048,226.9048,2721.0
2023-12-22 15:10:00,234.6,234.67,234.2,234.64,4330.0,226.9048,226.9725,226.5179,226.9435,4330.0
2023-12-22 15:20:00,234.51,234.65,234.34,234.65,4099.0,226.8178,226.9532,226.6533,226.9532,4099.0
2023-12-22 15:30:00,234.54,234.55,233.91,233.91,5329.0,226.8468,226.8565,226.2374,226.2374,5329.0
2023-12-22 15:40:00,233.83,234.43,233.82,234.11,8172.0,226.1601,226.7404,226.1504,226.4309,8172.0
2023-12-22 15:50:00,233.93,234.44,233.92,234.13,37672.0,226.2568,226.7501,226.2471,226.4502,37672.0
2023-12-26 09:30:00,234.13,235.43,234.06,235.43,3164.0,226.4502,227.7076,226.3825,227.7076,3164.0
2023-12-26 09:40:00,235.39,235.5,234.5,235.09,3042.0,227.6689,227.7753,226.8081,227.3787,3042.0
2023-12-26 09:50:00,235.11,235.54,234.68,235.51,6649.0,227.3981,227.814,226.9822,227.785,6649.0
2023-12-26 10:00:00,235.55,235.71,235.25,235.7,6960.0,227.8236,227.9784,227.5335,227.9687,6960.0
2023-12-26 10:10:00,235.7,235.72,235.24,235.24,10833.0,227.9687,227.9881,227.5238,227.5238,10833.0
2023-12-26 10:20:00,235.26,235.64,235.03,235.19,4566.0,227.5432,227.9107,227.3207,227.4755,4566.0
2023-12-26 10:30:00,235.25,235.46,235.25,235.44,4479.0,227.5335,227.7366,227.5335,227.7173,4479.0
2023-12-26 10:40:00,235.43,235.47,235.35,235.36,7357.0,227.7076,227.7463,227.6302,227.6399,7357.0
2023-12-26 10:50:00,235.36,235.48,235.3,235.43,12141.0,227.6399,227.7559,227.5818,227.7076,12141.0
2023-12-26 11:00:00,235.36,235.52,235.2,235.27,8545.0,227.6399,227.7946,227.4851,227.5528,8545.0
2023-12-26 11:10:00,235.3,235.6,235.25,235.36,8681.0,227.5818,227.872,227.5335,227.6399,8681.0
2023-12-26 11:20:00,235.44,235.44,235.23,235.24,4371.0,227.7173,227.7173,227.5141,227.5238,4371.0
2023-12-26 11:30:00,235.34,235.46,235.34,235.39,5613.0,227.6205,227.7366,227.6205,227.6689,5613.0
2023-12-26 11:40:00,235.4,235.96,235.4,235.84,5764.0,227.6786,228.2202,227.6786,228.1041,5764.0
2023-12-26 11:50:00,235.8,236.31,235.78,236.27,3289.0,228.0654,228.5587,228.0461,228.52,3289.0
2023-12-26 12:00:00,236.33,236.37,236.09,236.12,5215.0,228.5781,228.6168,228.3459,228.375,5215.0
2023-12-26 12:10:00,236.3,236.37,236.08,236.36,5597.0,228.549,228.6168,228.3363,228.6071,5597.0
2023-12-26 12:20:00,236.33,236.44,236.16,236.17,5600.0,228.5781,228.6845,228.4136,228.4233,5600.0
2023-12-26 12:30:00,236.17,236.18,235.88,235.9,5047.0,228.4233,228.433,228.1428,228.1622,5047.0
2023-12-26 12:40:00,235.9,236.18,235.86,236.15,7297.0,228.1622,228.433,228.1235,228.404,7297.0
2023-12-26 12:50:00,236.4,236.4,236.07,236.11,6698.0,228.6458,228.6458,228.3266,228.3653,6698.0
2023-12-26 13:00:00,236.11,236.42,236.07,236.36,16980.0,228.3653,228.6651,228.3266,228.6071,16980.0
2023-12-26 13:10:00,236.39,236.66,236.39,236.52,12159.0,228.6361,228.8972,228.6361,228.7618,12159.0
2023-12-26 13:20:00,236.49,236.66,236.34,236.39,8313.0,228.7328,228.8972,228.5877,228.6361,8313.0
2023-12-26 13:30:00,236.42,236.47,236.33,236.42,6726.0,228.6651,228.7135,228.5781,228.6651,6726.0
2023-12-26 13:40:00,236.39,236.87,236.39,236.74,13532.0,228.6361,229.1004,228.6361,228.9746,13532.0
2023-12-26 13:50:00,236.73,236.73,236.07,236.56,6777.0,228.9649,228.9649,228.3266,228.8005,6777.0
2023-12-26 14:00:00,236.59,236.74,236.42,236.69,8296.0,228.8295,228.9746,228.6651,228.9263,8296.0
2023-12-26 14:10:00,236.69,237.22,236.69,237.22,6740.0,228.9263,229.4389,228.9263,229.4389,6740.0
2023-12-26 14:20:00,237.18,237.29,237.0,237.05,10575.0,229.4002,229.5066,229.2261,229.2744,10575.0
2023-12-26 14:30:00,237.04,237.37,237.04,237.19,8485.0,229.2648,229.584,229.2648,229.4099,8485.0
2023-12-26 14:40:00,237.23,237.47,237.15,237.37,8978.0,229.4485,229.6807,229.3712,229.584,8978.0
2023-12-26 14:50:00,237.37,237.64,237.32,237.38,11398.0,229.584,229.8451,229.5356,229.5936,11398.0
2023-12-26 15:00:00,237.34,237.38,237.08,237.09,6402.0,229.5549,229.5936,229.3035,229.3131,6402.0
2023-12-26 15:10:00,237.15,237.16,237.05,237.09,8409.0,229.3712,229.3808,229.2744,229.3131,8409.0
2023-12-26 15:20:00,237.09,237.53,237.02,237.24,11403.0,229.3131,229.7387,229.2454,229.4582,11403.0
2023-12-26 15:30:00,237.23,237.33,237.05,237.14,7954.0,229.4485,229.5453,229.2744,229.3615,7954.0
2023-12-26 15:40:00,237.11,237.41,237.08,237.15,12771.0,229.3325,229.6226,229.3035,229.3712,12771.0
2023-12-26 15:50:00,237.0,237.09,236.23,236.33,43179.0,229.2261,229.3131,228.4813,228.5781,43179.0
2023-12-27 09:30:00,235.18,235.93,234.74,234.98,13753.0,227.4658,228.1912,227.0402,227.2723,13753.0
2023-12-27 09:40:00,235.37,236.0,235.07,236.0,1168.0,227.6496,228.2589,227.3594,228.2589,1168.0
2023-12-27 09:50:00,236.26,236.53,236.15,236.16,2529.0,228.5104,228.7715,228.404,228.4136,2529.0
2023-12-27 10:00:00,235.84,236.4,235.84,236.06,3574.0,228.1041,228.6458,228.1041,228.3169,3574.0
2023-12-27 10:10:00,236.07,236.22,235.86,235.9,2545.0,228.3266,228.4717,228.1235,228.1622,2545.0
2023-12-27 10:20:00,235.95,236.42,235.94,236.42,2739.0,228.2105,228.6651,228.2009,228.6651,2739.0
2023-12-27 10:30:00,236.11,236.46,236.1,236.33,1158.0,228.3653,228.7038,228.3556,228.5781,1158.0
2023-12-27 10:40:00,236.26,236.45,235.94,236.19,3177.0,228.5104,228.6941,228.2009,228.4427,3177.0
2023-12-27 10:50:00,235.86,236.0,235.37,235.37,5892.0,228.1235,228.2589,227.6496,227.6496,5892.0
2023-12-27 11:00:00,235.46,235.46,235.13,235.17,6522.0,227.7366,227.7366,227.4174,227.4561,6522.0
2023-12-27 11:10:00,235.18,235.76,235.1,235.66,3489.0,227.4658,228.0268,227.3884,227.93,3489.0
2023-12-27 11:20:00,235.58,235.77,235.26,235.27,4266.0,227.8527,228.0364,227.5432,227.5528,4266.0
2023-12-27 11:30:00,235.26,235.62,235.21,235.45,4982.0,227.5432,227.8914,227.4948,227.7269,4982.0
2023-12-27 11:40:00,235.34,235.82,235.34,235.6,3848.0,227.6205,228.0848,227.6205,227.872,3848.0
2023-12-27 11:50:00,235.46,235.78,235.46,235.56,1593.0,227.7366,228.0461,227.7366,227.8333,1593.0
2023-12-27 12:00:00,235.66,235.97,235.63,235.81,3725.0,227.93,228.2299,227.901,228.0751,3725.0
2023-12-27 12:10:00,235.94,235.96,235.74,235.83,2994.0,228.2009,228.2202,228.0074,228.0945,2994.0
2023-12-27 12:20:00,235.91,236.07,235.83,235.89,2925.0,228.1718,228.3266,228.0945,228.1525,2925.0
2023-12-27 12:30:00,235.92,236.12,235.86,235.93,4859.0,228.1815,228.375,228.1235,228.1912,4859.0
2023-12-27 12:40:00,235.93,236.0,235.65,235.65,2627.0,228.1912,228.2589,227.9204,227.9204,2627.0
2023-12-27 12:50:00,235.73,235.79,235.6,235.76,3104.0,227.9977,228.0558,227.872,228.0268,3104.0
2023-12-27 13:00:00,235.81,236.65,235.69,236.29,11005.0,228.0751,228.8876,227.9591,228.5394,11005.0
2023-12-27 13:10:00,236.36,236.53,235.91,235.99,4516.0,228.6071,228.7715,228.1718,228.2492,4516.0
2023-12-27 13:20:00,236.11,236.35,235.92,236.01,6474.0,228.3653,228.5974,228.1815,228.2686,6474.0
2023-12-27 13:30:00,236.0,236.0,235.68,235.94,4887.0,228.2589,228.2589,227.9494,228.2009,4887.0
2023-12-27 13:40:00,235.8,235.89,235.69,235.8,2011.0,228.0654,228.1525,227.9591,228.0654,2011.0
2023-12-27 13:50:00,235.69,235.8,235.25,235.25,5522.0,227.9591,228.0654,227.5335,227.5335,5522.0
2023-12-27 14:00:00,235.25,235.25,234.74,235.01,4153.0,227.5335,227.5335,227.0402,227.3014,4153.0
2023-12-27 14:10:00,235.0,235.33,234.7,235.27,18689.0,227.2917,227.6109,227.0015,227.5528,18689.0
2023-12-27 14:20:00,235.21,235.69,235.13,235.34,5645.0,227.4948,227.9591,227.4174,227.6205,5645.0
2023-12-27 14:30:00,235.41,235.58,235.31,235.37,3838.0,227.6882,227.8527,227.5915,227.6496,3838.0
2023-12-27 14:40:00,235.31,235.54,235.23,235.42,2302.0,227.5915,227.814,227.5141,227.6979,2302.0
2023-12-27 14:50:00,235.5,235.5,235.28,235.44,2809.0,227.7753,227.7753,227.5625,227.7173,2809.0
2023-12-27 15:00:00,235.36,235.6,235.31,235.6,2790.0,227.6399,227.872,227.5915,227.872,2790.0
2023-12-27 15:10:00,235.69,235.8,235.55,235.63,2681.0,227.9591,228.0654,227.8236,227.901,2681.0
2023-12-27 15:20:00,235.73,235.73,235.27,235.27,3970.0,227.9977,227.9977,227.5528,227.5528,3970.0
2023-12-27 15:30:00,235.33,235.49,235.21,235.29,7184.0,227.6109,227.7656,227.4948,227.5722,7184.0
2023-12-27 15:40:00,235.34,235.37,234.84,235.09,10047.0,227.6205,227.6496,227.1369,227.3787,10047.0
2023-12-27 15:50:00,234.86,235.7,234.77,235.68,47491.0,227.1563,227.9687,227.0692,227.9494,47491.0
2023-12-28 09:30:00,235.96,236.41,235.96,236.31,8592.0,228.2202,228.6554,228.2202,228.5587,8592.0
2023-12-28 09:40:00,236.49,236.5,235.67,236.33,11955.0,228.7328,228.7425,227.9397,228.5781,11955.0
2023-12-28 09:50:00,236.2,236.32,235.79,236.13,16061.0,228.4523,228.5684,228.0558,228.3846,16061.0
2023-12-28 10:00:00,236.05,236.22,235.85,235.85,2434.0,228.3072,228.4717,228.1138,228.1138,2434.0
2023-12-28 10:10:00,235.62,235.86,235.48,235.62,3159.0,227.8914,228.1235,227.7559,227.8914,3159.0
2023-12-28 10:20:00,235.62,235.66,235.41,235.47,2877.0,227.8914,227.93,227.6882,227.7463,2877.0
2023-12-28 10:30:00,235.6,235.91,235.48,235.73,4468.0,227.872,228.1718,227.7559,227.9977,4468.0
2023-12-28 10:40:00,235.8,235.86,235.45,235.64,2870.0,228.0654,228.1235,227.7269,227.9107,2870.0
2023-12-28 10:50:00,235.56,235.65,235.44,235.57,2000.0,227.8333,227.9204,227.7173,227.843,2000.0
2023-12-28 11:00:00,235.63,235.77,235.51,235.51,1808.0,227.901,228.0364,227.785,227.785,1808.0
2023-12-28 11:10:00,235.77,235.9,235.66,235.82,2858.0,228.0364,228.1622,227.93,228.0848,2858.0
2023-12-28 11:20:00,235.81,236.37,235.74,236.12,4456.0,228.0751,228.6168,228.0074,228.375,4456.0
2023-12-28 11:30:00,236.19,236.38,236.07,236.38,4014.0,228.4427,228.6264,228.3266,228.6264,4014.0
2023-12-28 11:40:00,236.41,236.43,236.09,236.12,3341.0,228.6554,228.6748,228.3459,228.375,3341.0
2023-12-28 11:50:00,236.12,236.22,235.89,235.89,2838.0,228.375,228.4717,228.1525,228.1525,2838.0
2023-12-28 12:00:00,236.03,236.33,236.03,236.29,3728.0,228.2879,228.5781,228.2879,228.5394,3728.0
2023-12-28 12:10:00,236.21,236.35,236.14,236.32,6100.0,228.462,228.5974,228.3943,228.5684,6100.0
2023-12-28 12:20:00,236.43,236.5,236.06,236.1,8133.0,228.6748,228.7425,228.3169,228.3556,8133.0
2023-12-28 12:30:00,236.18,236.24,236.11,236.11,4556.0,228.433,228.491,228.3653,228.3653,4556.0
2023-12-28 12:40:00,236.2,236.43,236.15,236.29,2080.0,228.4523,228.6748,228.404,228.5394,2080.0
2023-12-28 12:50:00,236.2,236.33,236.09,236.09,2649.0,228.4523,228.5781,228.3459,228.3459,2649.0
2023-12-28 13:00:00,236.06,236.06,235.51,235.82,4194.0,228.3169,228.3169,227.785,228.0848,4194.0
2023-12-28 13:10:00,235.88,236.19,235.87,236.11,5693.0,228.1428,228.4427,228.1332,228.3653,5693.0
2023-12-28 13:20:00,236.11,236.3,236.06,236.06,2105.0,228.3653,228.549,228.3169,228.3169,2105.0
2023-12-28 13:30:00,236.23,236.47,236.15,236.33,2606.0,228.4813,228.7135,228.404,228.5781,2606.0
2023-12-28 13:40:00,236.3,236.3,236.0,236.04,2533.0,228.549,228.549,228.2589,228.2976,2533.0
2023-12-28 13:50:00,236.09,236.27,236.06,236.09,3136.0,228.3459,228.52,228.3169,228.3459,3136.0
2023-12-28 14:00:00,236.09,236.43,235.97,236.43,3593.0,228.3459,228.6748,228.2299,228.6748,3593.0
2023-12-28 14:10:00,236.28,236.49,236.13,236.14,3655.0,228.5297,228.7328,228.3846,228.3943,3655.0
2023-12-28 14:20:00,236.18,236.44,236.14,236.3,3715.0,228.433,228.6845,228.3943,228.549,3715.0
2023-12-28 14:30:00,236.37,236.51,236.29,236.29,2915.0,228.6168,228.7522,228.5394,228.5394,2915.0
2023-12-28 14:40:00,236.28,236.29,236.05,236.23,3002.0,228.5297,228.5394,228.3072,228.4813,3002.0
2023-12-28 14:50:00,236.26,236.27,235.97,236.25,3283.0,228.5104,228.52,228.2299,228.5007,3283.0
2023-12-28 15:00:00,236.28,236.5,236.09,236.45,8230.0,228.5297,228.7425,228.3459,228.6941,8230.0
2023-12-28 15:10:00,236.32,236.49,236.14,236.46,5097.0,228.5684,228.7328,228.3943,228.7038,5097.0
2023-12-28 15:20:00,236.45,236.58,236.15,236.34,3915.0,228.6941,228.8199,228.404,228.5877,3915.0
2023-12-28 15:30:00,236.38,236.76,236.21,236.71,7680.0,228.6264,228.994,228.462,228.9456,7680.0
2023-12-28 15:40:00,236.74,236.95,236.61,236.83,12884.0,228.9746,229.1777,228.8489,229.0617,12884.0
2023-12-28 15:50:00,236.87,236.93,236.48,236.68,54742.0,229.1004,229.1584,228.7231,228.9166,54742.0
2023-12-29 09:30:00,236.5,237.23,235.3,236.69,11787.0,228.7425,229.4485,227.5818,228.9263,11787.0
2023-12-29 09:40:00,236.93,237.18,235.8,235.99,9018.0,229.1584,229.4002,228.0654,228.2492,9018.0
2023-12-29 09:50:00,235.92,236.73,235.92,236.48,8364.0,228.1815,228.9649,228.1815,228.7231,8364.0
2023-12-29 10:00:00,236.48,237.2,236.48,236.87,13776.0,228.7231,229.4195,228.7231,229.1004,13776.0
2023-12-29 10:10:00,236.87,236.96,236.44,236.85,5602.0,229.1004,229.1874,228.6845,229.081,5602.0
2023-12-29 10:20:00,236.85,236.86,236.6,236.75,4313.0,229.081,229.0907,228.8392,228.9843,4313.0
2023-12-29 10:30:00,236.61,236.77,236.38,236.69,5296.0,228.8489,229.0036,228.6264,228.9263,5296.0
2023-12-29 10:40:00,236.61,236.63,235.98,236.35,9415.0,228.8489,228.8682,228.2395,228.5974,9415.0
2023-12-29 10:50:00,236.48,236.5,236.04,236.29,5104.0,228.7231,228.7425,228.2976,228.5394,5104.0
2023-12-29 11:00:00,236.49,236.63,236.28,236.45,5896.0,228.7328,228.8682,228.5297,228.6941,5896.0
2023-12-29 11:10:00,236.25,236.49,235.63,236.15,6829.0,228.5007,228.7328,227.901,228.404,6829.0
2023-12-29 11:20:00,236.03,236.22,235.65,235.82,4123.0,228.2879,228.4717,227.9204,228.0848,4123.0
2023-12-29 11:30:00,235.7,235.83,235.47,235.54,4452.0,227.9687,228.0945,227.7463,227.814,4452.0
2023-12-29 11:40:00,235.73,235.98,235.73,235.77,5220.0,227.9977,228.2395,227.9977,228.0364,5220.0
2023-12-29 11:50:00,235.67,235.78,235.3,235.3,3394.0,227.9397,228.0461,227.5818,227.5818,3394.0
2023-12-29 12:00:00,235.34,235.6,235.24,235.43,2867.0,227.6205,227.872,227.5238,227.7076,2867.0
2023-12-29 12:10:00,235.32,235.53,235.17,235.53,1800.0,227.6012,227.8043,227.4561,227.8043,1800.0
2023-12-29 12:20:00,235.51,235.59,235.38,235.51,2730.0,227.785,227.8623,227.6592,227.785,2730.0
2023-12-29 12:30:00,235.49,235.84,235.49,235.84,3397.0,227.7656,228.1041,227.7656,228.1041,3397.0
2023-12-29 12:40:00,235.87,236.03,235.7,235.85,7057.0,228.1332,228.2879,227.9687,228.1138,7057.0
2023-12-29 12:50:00,235.68,236.09,235.68,236.0,2027.0,227.9494,228.3459,227.9494,228.2589,2027.0
2023-12-29 13:00:00,236.01,236.17,235.85,236.02,3515.0,228.2686,228.4233,228.1138,228.2782,3515.0
2023-12-29 13:10:00,235.96,236.03,235.58,235.58,2582.0,228.2202,228.2879,227.8527,227.8527,2582.0
2023-12-29 13:20:00,235.58,235.63,235.46,235.53,2580.0,227.8527,227.901,227.7366,227.8043,2580.0
2023-12-29 13:30:00,235.59,236.3,235.59,236.3,3949.0,227.8623,228.549,227.8623,228.549,3949.0
2023-12-29 13:40:00,236.2,236.38,236.13,236.38,4013.0,228.4523,228.6264,228.3846,228.6264,4013.0
2023-12-29 13:50:00,236.38,236.38,235.99,236.02,2807.0,228.6264,228.6264,228.2492,228.2782,2807.0
2023-12-29 14:00:00,236.05,236.16,235.97,236.16,5760.0,228.3072,228.4136,228.2299,228.4136,5760.0
2023-12-29 14:10:00,236.08,236.38,235.99,236.38,2717.0,228.3363,228.6264,228.2492,228.6264,2717.0
2023-12-29 14:20:00,236.38,236.55,236.31,236.41,4820.0,228.6264,228.7908,228.5587,228.6554,4820.0
2023-12-29 14:30:00,236.42,236.61,236.42,236.55,2712.0,228.6651,228.8489,228.6651,228.7908,2712.0
2023-12-29 14:40:00,236.55,236.55,236.28,236.32,6240.0,228.7908,228.7908,228.5297,228.5684,6240.0
2023-12-29 14:50:00,236.34,236.43,236.31,236.43,6052.0,228.5877,228.6748,228.5587,228.6748,6052.0
2023-12-29 15:00:00,236.46,236.82,236.32,236.74,6290.0,228.7038,229.052,228.5684,228.9746,6290.0
2023-12-29 15:10:00,236.84,236.84,236.52,236.52,6428.0,229.0713,229.0713,228.7618,228.7618,6428.0
2023-12-29 15:20:00,236.39,237.13,236.34,237.1,9481.0,228.6361,229.3518,228.5877,229.3228,9481.0
2023-12-29 15:30:00,237.11,237.11,236.82,236.88,9675.0,229.3325,229.3325,229.052,229.11,9675.0
2023-12-29 15:40:00,236.82,236.98,236.69,236.75,11182.0,229.052,229.2067,228.9263,228.9843,11182.0
2023-12-29 15:50:00,236.63,236.76,236.11,236.38,86151.0,228.8682,228.994,228.3653,228.6264,86151.0
2024-01-02 09:30:00,235.57,236.47,234.23,235.67,14087.0,227.843,228.7135,226.5469,227.9397,14087.0
2024-01-02 09:40:00,235.68,237.0,235.62,236.33,9710.0,227.9494,229.2261,227.8914,228.5781,9710.0
2024-01-02 09:50:00,236.2,237.64,236.03,237.54,7615.0,228.4523,229.8451,228.2879,229.7484,7615.0
2024-01-02 10:00:00,237.54,238.24,237.28,237.64,15333.0,229.7484,230.4254,229.4969,229.8451,15333.0
2024-01-02 10:10:00,237.63,237.98,237.42,237.74,9765.0,229.8354,230.1739,229.6323,229.9418,9765.0
2024-01-02 10:20:00,237.82,237.82,236.39,237.24,4208.0,230.0192,230.0192,228.6361,229.4582,4208.0
2024-01-02 10:30:00,236.88,236.88,236.18,236.18,3647.0,229.11,229.11,228.433,228.433,3647.0
2024-01-02 10:40:00,236.53,236.83,236.37,236.51,8213.0,228.7715,229.0617,228.6168,228.7522,8213.0
2024-01-02 10:50:00,236.81,236.81,235.68,235.81,3010.0,229.0423,229.0423,227.9494,228.0751,3010.0
2024-01-02 11:00:00,235.84,236.23,235.73,236.17,3160.0,228.1041,228.4813,227.9977,228.4233,3160.0
2024-01-02 11:10:00,236.33,236.5,236.21,236.3,2819.0,228.5781,228.7425,228.462,228.549,2819.0
2024-01-02 11:20:00,236.28,236.45,236.04,236.31,2763.0,228.5297,228.6941,228.2976,228.5587,2763.0
2024-01-02 11:30:00,236.46,236.56,236.22,236.53,3420.0,228.7038,228.8005,228.4717,228.7715,3420.0
2024-01-02 11:40:00,236.43,237.31,236.42,237.07,5998.0,228.6748,229.5259,228.6651,229.2938,5998.0
2024-01-02 11:50:00,237.25,237.25,236.79,237.04,9164.0,229.4679,229.4679,229.023,229.2648,9164.0
2024-01-02 12:00:00,236.83,237.07,236.09,236.64,11885.0,229.0617,229.2938,228.3459,228.8779,11885.0
2024-01-02 12:10:00,236.84,237.13,236.45,236.66,5835.0,229.0713,229.3518,228.6941,228.8972,5835.0
2024-01-02 12:20:00,236.64,236.98,235.7,235.89,6338.0,228.8779,229.2067,227.9687,228.1525,6338.0
2024-01-02 12:30:00,235.97,235.99,235.46,235.82,4837.0,228.2299,228.2492,227.7366,228.0848,4837.0
2024-01-02 12:40:00,236.11,236.7,235.72,236.15,29542.0,228.3653,228.9359,227.9881,228.404,29542.0
2024-01-02 12:50:00,236.16,236.69,236.02,236.57,6171.0,228.4136,228.9263,228.2782,228.8102,6171.0
2024-01-02 13:00:00,236.69,236.92,236.48,236.91,5328.0,228.9263,229.1487,228.7231,229.139,5328.0
2024-01-02 13:10:00,236.79,237.13,236.76,236.96,4723.0,229.023,229.3518,228.994,229.1874,4723.0
2024-01-02 13:20:00,237.0,237.5,236.91,237.07,15564.0,229.2261,229.7097,229.139,229.2938,15564.0
2024-01-02 13:30:00,236.99,237.12,236.8,236.8,3746.0,229.2164,229.3422,229.0326,229.0326,3746.0
2024-01-02 13:40:00,236.93,237.02,236.63,236.85,5540.0,229.1584,229.2454,228.8682,229.081,5540.0
2024-01-02 13:50:00,236.86,236.86,236.38,236.48,12905.0,229.0907,229.0907,228.6264,228.7231,12905.0
2024-01-02 14:00:00,236.49,236.63,236.11,236.36,3751.0,228.7328,228.8682,228.3653,228.6071,3751.0
2024-01-02 14:10:00,236.44,236.44,236.15,236.15,2743.0,228.6845,228.6845,228.404,228.404,2743.0
2024-01-02 14:20:00,236.24,236.24,235.8,235.9,2731.0,228.491,228.491,228.0654,228.1622,2731.0
2024-01-02 14:30:00,235.84,236.1,235.74,235.75,2479.0,228.1041,228.3556,228.0074,228.0171,2479.0
2024-01-02 14:40:00,235.83,236.1,235.83,235.9,3842.0,228.0945,228.3556,228.0945,228.1622,3842.0
2024-01-02 14:50:00,235.92,236.02,235.62,235.67,10189.0,228.1815,228.2782,227.8914,227.9397,10189.0
2024-01-02 15:00:00,235.66,235.66,235.08,235.19,16659.0,227.93,227.93,227.3691,227.4755,16659.0
2024-01-02 15:10:00,235.08,235.45,235.0,235.13,9382.0,227.3691,227.7269,227.2917,227.4174,9382.0
2024-01-02 15:20:00,235.14,235.33,234.81,234.91,5877.0,227.4271,227.6109,227.1079,227.2046,5877.0
2024-01-02 15:30:00,234.93,235.1,234.8,235.05,4969.0,227.224,227.3884,227.0983,227.3401,4969.0
2024-01-02 15:40:00,234.95,235.03,234.65,234.99,6357.0,227.2433,227.3207,226.9532,227.282,6357.0
2024-01-02 15:50:00,235.05,235.68,234.85,235.68,42948.0,227.3401,227.9494,227.1466,227.9494,42948.0
2024-01-03 09:30:00,235.58,235.58,233.25,233.25,15909.0,227.8527,227.8527,225.5991,225.5991,15909.0
2024-01-03 09:40:00,233.09,234.1,233.09,233.86,5227.0,225.4443,226.4212,225.4443,226.1891,5227.0
2024-01-03 09:50:00,233.84,234.11,233.35,233.44,3437.0,226.1697,226.4309,225.6958,225.7829,3437.0
2024-01-03 10:00:00,233.41,234.69,233.35,233.95,6275.0,225.7538,226.9919,225.6958,226.2761,6275.0
2024-01-03 10:10:00,233.93,234.05,233.29,233.98,6580.0,226.2568,226.3729,225.6378,226.3051,6580.0
2024-01-03 10:20:00,233.9,234.14,233.57,233.66,11300.0,226.2278,226.4599,225.9086,225.9956,11300.0
2024-01-03 10:30:00,233.65,233.77,232.49,232.51,6268.0,225.986,226.102,224.864,224.8834,6268.0
2024-01-03 10:40:00,232.56,232.76,232.23,232.49,5069.0,224.9317,225.1252,224.6125,224.864,5069.0
2024-01-03 10:50:00,232.56,233.49,232.34,233.07,6396.0,224.9317,225.8312,224.7189,225.425,6396.0
2024-01-03 11:00:00,233.43,233.43,232.88,233.26,3044.0,225.7732,225.7732,225.2412,225.6088,3044.0
2024-01-03 11:10:00,233.29,233.35,232.79,232.79,4625.0,225.6378,225.6958,225.1542,225.1542,4625.0
2024-01-03 11:20:00,232.98,233.25,232.45,233.11,7724.0,225.3379,225.5991,224.8253,225.4637,7724.0
2024-01-03 11:30:00,233.1,233.1,232.48,232.82,8457.0,225.454,225.454,224.8543,225.1832,8457.0
2024-01-03 11:40:00,232.87,233.32,232.68,233.31,3188.0,225.2316,225.6668,225.0478,225.6571,3188.0
2024-01-03 11:50:00,233.31,233.47,233.23,233.3,4112.0,225.6571,225.8119,225.5797,225.6475,4112.0
2024-01-03 12:00:00,233.3,233.57,233.2,233.44,11429.0,225.6475,225.9086,225.5507,225.7829,11429.0
2024-01-03 12:10:00,233.42,233.42,232.76,233.07,18037.0,225.7635,225.7635,225.1252,225.425,18037.0
2024-01-03 12:20:00,233.18,233.78,233.17,233.78,4618.0,225.5314,226.1117,225.5217,226.1117,4618.0
2024-01-03 12:30:00,233.68,233.78,233.52,233.53,2857.0,226.015,226.1117,225.8602,225.8699,2857.0
2024-01-03 12:40:00,233.64,234.28,233.62,233.78,2842.0,225.9763,226.5953,225.957,226.1117,2842.0
2024-01-03 12:50:00,233.73,234.24,233.52,234.03,5029.0,226.0633,226.5566,225.8602,226.3535,5029.0
2024-01-03 13:00:00,234.02,234.1,233.45,233.77,6465.0,226.3438,226.4212,225.7925,226.102,6465.0
2024-01-03 13:10:00,233.79,233.99,233.74,233.76,2947.0,226.1214,226.3148,226.073,226.0924,2947.0
2024-01-03 13:20:00,233.72,233.72,233.38,233.48,5646.0,226.0537,226.0537,225.7248,225.8215,5646.0
2024-01-03 13:30:00,233.51,233.85,233.38,233.83,8034.0,225.8506,226.1794,225.7248,226.1601,8034.0
2024-01-03 13:40:00,233.73,233.82,233.62,233.76,5010.0,226.0633,226.1504,225.957,226.0924,5010.0
2024-01-03 13:50:00,233.76,233.82,233.56,233.62,4691.0,226.0924,226.1504,225.8989,225.957,4691.0
2024-01-03 14:00:00,233.59,234.1,233.24,233.7,6360.0,225.9279,226.4212,225.5894,226.0343,6360.0
2024-01-03 14:10:00,233.48,233.64,233.09,233.63,7304.0,225.8215,225.9763,225.4443,225.9666,7304.0
2024-01-03 14:20:00,233.5,234.12,233.19,233.96,4986.0,225.8409,226.4406,225.5411,226.2858,4986.0
2024-01-03 14:30:00,234.15,234.15,233.49,233.6,4865.0,226.4696,226.4696,225.8312,225.9376,4865.0
2024-01-03 14:40:00,233.61,233.97,233.3,233.65,5711.0,225.9473,226.2955,225.6475,225.986,5711.0
2024-01-03 14:50:00,233.47,233.68,233.03,233.03,6178.0,225.8119,226.015,225.3863,225.3863,6178.0
2024-01-03 15:00:00,233.02,233.05,232.01,232.41,10853.0,225.3766,225.4057,224.3998,224.7866,10853.0
2024-01-03 15:10:00,232.41,232.5,232.14,232.41,5858.0,224.7866,224.8737,224.5255,224.7866,5858.0
2024-01-03 15:20:00,232.44,232.44,231.98,232.23,10529.0,224.8157,224.8157,224.3708,224.6125,10529.0
2024-01-03 15:30:00,232.3,232.96,232.29,232.76,6330.0,224.6803,225.3186,224.6706,225.1252,6330.0
2024-01-03 15:40:00,232.76,232.96,232.69,232.72,11254.0,225.1252,225.3186,225.0575,225.0865,11254.0
2024-01-03 15:50:00,232.7,233.02,232.4,232.85,70559.0,225.0671,225.3766,224.777,225.2122,70559.0
2024-01-04 09:30:00,232.78,232.78,231.46,232.0,22519.0,225.1445,225.1445,223.8678,224.3901,22519.0
2024-01-04 09:40:00,232.21,232.77,231.63,231.63,15706.0,224.5932,225.1348,224.0322,224.0322,15706.0
2024-01-04 09:50:00,231.84,232.57,231.78,232.57,9144.0,224.2353,224.9414,224.1773,224.9414,9144.0
2024-01-04 10:00:00,232.66,233.42,232.37,232.76,7877.0,225.0284,225.7635,224.748,225.1252,7877.0
2024-01-04 10:10:00,232.84,232.93,232.67,232.67,5547.0,225.2025,225.2896,225.0381,225.0381,5547.0
2024-01-04 10:20:00,232.78,232.78,232.28,232.31,7085.0,225.1445,225.1445,224.6609,224.6899,7085.0
2024-01-04 10:30:00,232.26,232.63,232.14,232.41,6254.0,224.6416,224.9994,224.5255,224.7866,6254.0
2024-01-04 10:40:00,232.4,233.12,232.4,232.9,3437.0,224.777,225.4734,224.777,225.2606,3437.0
2024-01-04 10:50:00,232.85,233.12,232.65,232.95,4750.0,225.2122,225.4734,225.0188,225.3089,4750.0
2024-01-04 11:00:00,232.81,232.98,232.5,232.7,6737.0,225.1735,225.3379,224.8737,225.0671,6737.0
2024-01-04 11:10:00,232.75,233.13,232.68,232.69,4166.0,225.1155,225.483,225.0478,225.0575,4166.0
2024-01-04 11:20:00,232.83,233.31,232.81,233.11,3354.0,225.1929,225.6571,225.1735,225.4637,3354.0
2024-01-04 11:30:00,233.27,233.27,233.08,233.17,2321.0,225.6184,225.6184,225.4347,225.5217,2321.0
2024-01-04 11:40:00,233.09,233.22,232.91,232.99,4444.0,225.4443,225.5701,225.2702,225.3476,4444.0
2024-01-04 11:50:00,232.83,232.93,232.59,232.68,5971.0,225.1929,225.2896,224.9607,225.0478,5971.0
2024-01-04 12:00:00,232.66,232.66,232.09,232.1,3650.0,225.0284,225.0284,224.4771,224.4868,3650.0
2024-01-04 12:10:00,232.16,232.41,232.1,232.37,8475.0,224.5448,224.7866,224.4868,224.748,8475.0
2024-01-04 12:20:00,232.39,232.68,232.35,232.48,3355.0,224.7673,225.0478,224.7286,224.8543,3355.0
2024-01-04 12:30:00,232.4,232.49,232.2,232.29,2041.0,224.777,224.864,224.5835,224.6706,2041.0
2024-01-04 12:40:00,232.48,232.58,232.22,232.4,1904.0,224.8543,224.9511,224.6029,224.777,1904.0
2024-01-04 12:50:00,232.41,232.64,232.34,232.42,3174.0,224.7866,225.0091,224.7189,224.7963,3174.0
2024-01-04 13:00:00,232.36,232.52,232.3,232.38,6136.0,224.7383,224.893,224.6803,224.7576,6136.0
2024-01-04 13:10:00,232.51,232.51,232.19,232.3,3080.0,224.8834,224.8834,224.5739,224.6803,3080.0
2024-01-04 13:20:00,232.29,232.29,232.07,232.15,2561.0,224.6706,224.6706,224.4578,224.5352,2561.0
2024-01-04 13:30:00,232.2,232.24,232.05,232.12,5848.0,224.5835,224.6222,224.4385,224.5062,5848.0
2024-01-04 13:40:00,232.11,232.35,232.11,232.17,6052.0,224.4965,224.7286,224.4965,224.5545,6052.0
2024-01-04 13:50:00,232.23,232.3,231.99,232.14,3097.0,224.6125,224.6803,224.3804,224.5255,3097.0
2024-01-04 14:00:00,232.05,232.3,232.05,232.1,3250.0,224.4385,224.6803,224.4385,224.4868,3250.0
2024-01-04 14:10:00,232.17,232.21,232.06,232.16,6095.0,224.5545,224.5932,224.4481,224.5448,6095.0
2024-01-04 14:20:00,232.17,232.23,231.97,232.21,4437.0,224.5545,224.6125,224.3611,224.5932,4437.0
2024-01-04 14:30:00,232.06,232.1,231.94,231.94,4385.0,224.4481,224.4868,224.3321,224.3321,4385.0
2024-01-04 14:40:00,231.87,231.99,231.59,231.99,5972.0,224.2644,224.3804,223.9935,224.3804,5972.0
2024-01-04 14:50:00,232.19,232.23,231.95,232.06,6639.0,224.5739,224.6125,224.3417,224.4481,6639.0
2024-01-04 15:00:00,231.97,232.32,231.81,232.32,8651.0,224.3611,224.6996,224.2063,224.6996,8651.0
2024-01-04 15:10:00,232.22,232.29,231.98,232.21,5021.0,224.6029,224.6706,224.3708,224.5932,5021.0
2024-01-04 15:20:00,232.17,232.21,231.88,232.14,4727.0,224.5545,224.5932,224.274,224.5255,4727.0
2024-01-04 15:30:00,232.19,232.46,232.11,232.29,8948.0,224.5739,224.835,224.4965,224.6706,8948.0
2024-01-04 15:40:00,232.36,232.58,231.74,231.75,24043.0,224.7383,224.9511,224.1386,224.1483,24043.0
2024-01-04 15:50:00,231.67,231.76,230.84,231.13,137736.0,224.0709,224.158,223.2681,223.5486,137736.0
2024-01-05 09:30:00,231.08,231.17,230.05,230.14,7749.0,223.5003,223.5873,222.5041,222.5911,7749.0
2024-01-05 09:40:00,230.01,230.5,230.0,230.03,5861.0,222.4654,222.9393,222.4557,222.4847,5861.0
2024-01-05 09:50:00,230.02,230.19,229.62,229.82,23497.0,222.475,222.6395,222.0882,222.2816,23497.0
2024-01-05 10:00:00,229.89,231.69,229.85,231.54,19774.0,222.3493,224.0903,222.3106,223.9452,19774.0
2024-01-05 10:10:00,231.5,231.91,230.63,230.84,16125.0,223.9065,224.303,223.065,223.2681,16125.0
2024-01-05 10:20:00,230.83,230.89,230.44,230.52,5494.0,223.2585,223.3165,222.8813,222.9586,5494.0
2024-01-05 10:30:00,230.51,230.63,230.06,230.12,10002.0,222.949,223.065,222.5137,222.5718,10002.0
2024-01-05 10:40:00,230.07,230.35,230.02,230.06,11058.0,222.5234,222.7942,222.475,222.5137,11058.0
2024-01-05 10:50:00,229.99,230.99,229.89,230.64,7380.0,222.446,223.4132,222.3493,223.0747,7380.0
2024-01-05 11:00:00,230.76,230.89,230.09,230.3,10978.0,223.1908,223.3165,222.5427,222.7459,10978.0
2024-01-05 11:10:00,230.29,230.55,229.66,229.77,7795.0,222.7362,222.9877,222.1268,222.2332,7795.0
2024-01-05 11:20:00,229.69,229.76,229.19,229.33,16788.0,222.1559,222.2236,221.6723,221.8077,16788.0
2024-01-05 11:30:00,229.32,229.6,229.1,229.14,11446.0,221.798,222.0688,221.5852,221.6239,11446.0
2024-01-05 11:40:00,229.19,229.6,229.08,229.48,2001.0,221.6723,222.0688,221.5659,221.9528,2001.0
2024-01-05 11:50:00,229.43,229.52,229.15,229.15,5524.0,221.9044,221.9914,221.6336,221.6336,5524.0
2024-01-05 12:00:00,229.22,229.41,228.83,228.85,14684.0,221.7013,221.885,221.3241,221.3434,14684.0
2024-01-05 12:10:00,228.78,229.23,228.68,228.93,4904.0,221.2757,221.711,221.179,221.4208,4904.0
2024-01-05 12:20:00,229.03,229.17,228.88,228.9,6955.0,221.5175,221.6529,221.3724,221.3918,6955.0
2024-01-05 12:30:00,228.9,229.15,228.62,229.08,10645.0,221.3918,221.6336,221.121,221.5659,10645.0
2024-01-05 12:40:00,229.0,229.27,228.99,229.18,5555.0,221.4885,221.7496,221.4788,221.6626,5555.0
2024-01-05 12:50:00,229.13,229.58,229.13,229.35,2271.0,221.6142,222.0495,221.6142,221.827,2271.0
2024-01-05 13:00:00,229.32,229.32,228.99,229.05,4591.0,221.798,221.798,221.4788,221.5369,4591.0
2024-01-05 13:10:00,228.99,229.1,228.88,228.98,8458.0,221.4788,221.5852,221.3724,221.4692,8458.0
2024-01-05 13:20:00,229.0,229.42,228.89,229.42,9305.0,221.4885,221.8947,221.3821,221.8947,9305.0
2024-01-05 13:30:00,229.64,229.93,229.35,229.82,7500.0,222.1075,222.388,221.827,222.2816,7500.0
2024-01-05 13:40:00,229.88,229.95,229.55,229.68,20734.0,222.3396,222.4073,222.0205,222.1462,20734.0
2024-01-05 13:50:00,229.72,229.8,229.53,229.7,14986.0,222.1849,222.2623,222.0011,222.1655,14986.0
2024-01-05 14:00:00,229.71,229.93,229.56,229.86,8392.0,222.1752,222.388,222.0301,222.3203,8392.0
2024-01-05 14:10:00,229.85,230.05,229.72,229.77,9026.0,222.3106,222.5041,222.1849,222.2332,9026.0
2024-01-05 14:20:00,229.68,229.88,229.63,229.63,7261.0,222.1462,222.3396,222.0978,222.0978,7261.0
2024-01-05 14:30:00,229.63,229.77,229.6,229.7,7800.0,222.0978,222.2332,222.0688,222.1655,7800.0
2024-01-05 14:40:00,229.56,229.56,228.86,228.86,9359.0,222.0301,222.0301,221.3531,221.3531,9359.0
2024-01-05 14:50:00,228.92,228.92,228.44,228.52,19985.0,221.4111,221.4111,220.9469,221.0242,19985.0
2024-01-05 15:00:00,228.55,228.75,228.48,228.62,29512.0,221.0533,221.2467,220.9856,221.121,29512.0
2024-01-05 15:10:00,228.61,228.94,228.57,228.62,16262.0,221.1113,221.4305,221.0726,221.121,16262.0
2024-01-05 15:20:00,228.59,228.85,228.57,228.78,16082.0,221.0919,221.3434,221.0726,221.2757,16082.0
2024-01-05 15:30:00,228.77,228.81,228.58,228.64,20866.0,221.266,221.3047,221.0823,221.1403,20866.0
2024-01-05 15:40:00,228.62,228.84,228.5,228.7,46031.0,221.121,221.3337,221.0049,221.1983,46031.0
2024-01-05 15:50:00,228.73,229.13,228.67,228.93,157876.0,221.2274,221.6142,221.1693,221.4208,157876.0
2024-01-08 09:30:00,228.57,228.89,227.17,227.17,13963.0,221.0726,221.3821,219.7185,219.7185,13963.0
2024-01-08 09:40:00,227.52,227.97,226.08,227.56,33339.0,220.057,220.4923,218.6643,220.0957,33339.0
2024-01-08 09:50:00,227.93,228.67,227.66,228.67,9206.0,220.4536,221.1693,220.1925,221.1693,9206.0
2024-01-08 10:00:00,228.58,228.74,227.97,228.01,12134.0,221.0823,221.237,220.4923,220.531,12134.0
2024-01-08 10:10:00,228.06,228.37,227.8,228.22,24907.0,220.5793,220.8792,220.3279,220.7341,24907.0
2024-01-08 10:20:00,228.31,228.5,228.3,228.39,4564.0,220.8211,221.0049,220.8115,220.8985,4564.0
2024-01-08 10:30:00,228.39,228.8,228.39,228.79,7652.0,220.8985,221.2951,220.8985,221.2854,7652.0
2024-01-08 10:40:00,228.68,228.87,228.54,228.65,8003.0,221.179,221.3628,221.0436,221.15,8003.0
2024-01-08 10:50:00,228.72,228.72,228.29,228.47,13409.0,221.2177,221.2177,220.8018,220.9759,13409.0
2024-01-08 11:00:00,228.47,228.55,228.32,228.55,8348.0,220.9759,221.0533,220.8308,221.0533,8348.0
2024-01-08 11:10:00,228.56,228.77,228.31,228.63,8420.0,221.0629,221.266,220.8211,221.1306,8420.0
2024-01-08 11:20:00,228.72,228.97,228.56,228.74,7873.0,221.2177,221.4595,221.0629,221.237,7873.0
2024-01-08 11:30:00,228.87,228.87,228.57,228.57,6047.0,221.3628,221.3628,221.0726,221.0726,6047.0
2024-01-08 11:40:00,228.7,228.7,228.47,228.55,4836.0,221.1983,221.1983,220.9759,221.0533,4836.0
2024-01-08 11:50:00,228.47,228.57,228.33,228.49,4731.0,220.9759,221.0726,220.8405,220.9952,4731.0
2024-01-08 12:00:00,228.58,228.74,228.47,228.74,5518.0,221.0823,221.237,220.9759,221.237,5518.0
2024-01-08 12:10:00,228.67,228.79,228.55,228.56,3828.0,221.1693,221.2854,221.0533,221.0629,3828.0
2024-01-08 12:20:00,228.52,228.57,228.21,228.44,7148.0,221.0242,221.0726,220.7244,220.9469,7148.0
2024-01-08 12:30:00,228.47,228.83,228.46,228.76,6696.0,220.9759,221.3241,220.9662,221.2564,6696.0
2024-01-08 12:40:00,228.78,228.87,228.62,228.7,4137.0,221.2757,221.3628,221.121,221.1983,4137.0
2024-01-08 12:50:00,228.62,228.67,228.46,228.49,5852.0,221.121,221.1693,220.9662,220.9952,5852.0
2024-01-08 13:00:00,228.53,228.85,228.53,228.64,4140.0,221.0339,221.3434,221.0339,221.1403,4140.0
2024-01-08 13:10:00,228.59,228.64,228.46,228.64,4379.0,221.0919,221.1403,220.9662,221.1403,4379.0
2024-01-08 13:20:00,228.53,228.7,228.44,228.67,3177.0,221.0339,221.1983,220.9469,221.1693,3177.0
2024-01-08 13:30:00,228.69,228.92,228.65,228.68,3495.0,221.1887,221.4111,221.15,221.179,3495.0
2024-01-08 13:40:00,228.66,229.01,228.51,229.0,10347.0,221.1597,221.4982,221.0146,221.4885,10347.0
2024-01-08 13:50:00,228.94,229.04,228.81,228.84,6590.0,221.4305,221.5272,221.3047,221.3337,6590.0
2024-01-08 14:00:00,228.78,229.16,228.78,229.05,17013.0,221.2757,221.6432,221.2757,221.5369,17013.0
2024-01-08 14:10:00,229.06,229.18,228.99,229.13,26260.0,221.5465,221.6626,221.4788,221.6142,26260.0
2024-01-08 14:20:00,229.13,229.34,228.98,229.2,26816.0,221.6142,221.8173,221.4692,221.6819,26816.0
2024-01-08 14:30:00,229.29,229.47,228.95,229.09,24988.0,221.769,221.9431,221.4401,221.5755,24988.0
2024-01-08 14:40:00,229.09,229.21,229.06,229.11,11669.0,221.5755,221.6916,221.5465,221.5949,11669.0
2024-01-08 14:50:00,229.04,229.42,228.95,229.18,15097.0,221.5272,221.8947,221.4401,221.6626,15097.0
2024-01-08 15:00:00,229.15,229.16,229.0,229.09,21061.0,221.6336,221.6432,221.4885,221.5755,21061.0
2024-01-08 15:10:00,229.06,229.06,228.65,228.95,17984.0,221.5465,221.5465,221.15,221.4401,17984.0
2024-01-08 15:20:00,228.93,228.96,228.81,228.93,17831.0,221.4208,221.4498,221.3047,221.4208,17831.0
2024-01-08 15:30:00,228.87,229.28,228.79,229.2,47799.0,221.3628,221.7593,221.2854,221.6819,47799.0
2024-01-08 15:40:00,229.21,229.4,229.04,229.18,66708.0,221.6916,221.8754,221.5272,221.6626,66708.0
2024-01-08 15:50:00,229.28,229.95,229.25,229.67,110556.0,221.7593,222.4073,221.7303,222.1365,110556.0
2024-01-09 09:30:00,227.98,228.41,227.04,228.05,12015.0,220.502,220.9179,219.5928,220.5697,12015.0
2024-01-09 09:40:00,228.77,228.77,227.26,227.65,12147.0,221.266,221.266,219.8056,220.1828,12147.0
2024-01-09 09:50:00,227.73,227.76,227.18,227.19,10714.0,220.2602,220.2892,219.7282,219.7379,10714.0
2024-01-09 10:00:00,227.3,227.79,227.13,227.15,8890.0,219.8443,220.3182,219.6798,219.6992,8890.0
2024-01-09 10:10:00,227.19,227.45,226.87,227.32,15219.0,219.7379,219.9893,219.4284,219.8636,15219.0
2024-01-09 10:20:00,227.27,227.44,226.91,227.43,10784.0,219.8152,219.9797,219.4671,219.97,10784.0
2024-01-09 10:30:00,227.21,227.61,226.99,227.05,11010.0,219.7572,220.1441,219.5444,219.6025,11010.0
2024-01-09 10:40:00,226.97,227.13,226.75,226.75,9995.0,219.5251,219.6798,219.3123,219.3123,9995.0
2024-01-09 10:50:00,226.79,226.8,226.39,226.44,13565.0,219.351,219.3607,218.9641,219.0125,13565.0
2024-01-09 11:00:00,226.45,226.61,226.25,226.28,14294.0,219.0221,219.1769,218.8287,218.8577,14294.0
2024-01-09 11:10:00,226.33,226.63,226.26,226.59,20801.0,218.9061,219.1962,218.8384,219.1575,20801.0
2024-01-09 11:20:00,226.59,226.71,226.46,226.54,16871.0,219.1575,219.2736,219.0318,219.1092,16871.0
2024-01-09 11:30:00,226.55,226.84,226.55,226.7,21455.0,219.1189,219.3993,219.1189,219.2639,21455.0
2024-01-09 11:40:00,226.71,227.2,226.66,227.11,9459.0,219.2736,219.7475,219.2253,219.6605,9459.0
2024-01-09 11:50:00,227.23,227.71,227.19,227.66,6386.0,219.7766,220.2408,219.7379,220.1925,6386.0
2024-01-09 12:00:00,227.61,227.89,227.44,227.89,4734.0,220.1441,220.4149,219.9797,220.4149,4734.0
2024-01-09 12:10:00,227.97,228.2,227.83,228.0,5295.0,220.4923,220.7147,220.3569,220.5213,5295.0
2024-01-09 12:20:00,228.0,228.48,227.99,228.21,11309.0,220.5213,220.9856,220.5116,220.7244,11309.0
2024-01-09 12:30:00,228.25,228.25,227.81,227.92,6299.0,220.7631,220.7631,220.3375,220.4439,6299.0
2024-01-09 12:40:00,227.98,228.02,227.72,227.76,2393.0,220.502,220.5406,220.2505,220.2892,2393.0
2024-01-09 12:50:00,227.86,227.95,227.72,227.72,3233.0,220.3859,220.4729,220.2505,220.2505,3233.0
2024-01-09 13:00:00,227.71,228.04,227.71,227.78,5104.0,220.2408,220.56,220.2408,220.3085,5104.0
2024-01-09 13:10:00,227.8,227.92,227.76,227.87,2564.0,220.3279,220.4439,220.2892,220.3956,2564.0
2024-01-09 13:20:00,227.87,227.89,227.46,227.51,4974.0,220.3956,220.4149,219.999,220.0474,4974.0
2024-01-09 13:30:00,227.56,227.57,227.25,227.46,6606.0,220.0957,220.1054,219.7959,219.999,6606.0
2024-01-09 13:40:00,227.46,227.55,227.32,227.49,4650.0,219.999,220.0861,219.8636,220.028,4650.0
2024-01-09 13:50:00,227.55,227.85,227.55,227.73,3636.0,220.0861,220.3762,220.0861,220.2602,3636.0
2024-01-09 14:00:00,227.66,227.7,227.51,227.65,3971.0,220.1925,220.2311,220.0474,220.1828,3971.0
2024-01-09 14:10:00,227.71,227.75,227.21,227.29,11248.0,220.2408,220.2795,219.7572,219.8346,11248.0
2024-01-09 14:20:00,227.38,227.4,226.78,226.94,10964.0,219.9216,219.941,219.3413,219.4961,10964.0
2024-01-09 14:30:00,226.92,227.2,226.92,227.18,15020.0,219.4767,219.7475,219.4767,219.7282,15020.0
2024-01-09 14:40:00,227.08,227.6,226.98,227.49,5892.0,219.6315,220.1344,219.5348,220.028,5892.0
2024-01-09 14:50:00,227.48,227.71,227.34,227.6,7826.0,220.0184,220.2408,219.8829,220.1344,7826.0
2024-01-09 15:00:00,227.6,227.68,227.34,227.46,9286.0,220.1344,220.2118,219.8829,219.999,9286.0
2024-01-09 15:10:00,227.54,227.69,227.39,227.45,19120.0,220.0764,220.2215,219.9313,219.9893,19120.0
2024-01-09 15:20:00,227.45,227.71,227.42,227.58,5811.0,219.9893,220.2408,219.9603,220.1151,5811.0
2024-01-09 15:30:00,227.64,228.24,227.55,228.24,8582.0,220.1731,220.7534,220.0861,220.7534,8582.0
2024-01-09 15:40:00,228.19,228.22,227.8,227.88,25812.0,220.7051,220.7341,220.3279,220.4052,25812.0
2024-01-09 15:50:00,227.91,228.29,227.48,227.5,112026.0,220.4343,220.8018,220.0184,220.0377,112026.0
2024-01-10 09:30:00,227.02,227.81,226.56,227.74,7044.0,219.5734,220.3375,219.1285,220.2698,7044.0
2024-01-10 09:40:00,227.25,227.59,226.67,227.03,10214.0,219.7959,220.1247,219.2349,219.5831,10214.0
2024-01-10 09:50:00,226.81,227.72,226.73,227.72,5107.0,219.3703,220.2505,219.293,220.2505,5107.0
2024-01-10 10:00:00,227.72,227.72,226.73,226.79,7496.0,220.2505,220.2505,219.293,219.351,7496.0
2024-01-10 10:10:00,226.59,227.02,226.35,226.36,8543.0,219.1575,219.5734,218.9254,218.9351,8543.0
2024-01-10 10:20:00,226.28,226.86,226.28,226.45,6293.0,218.8577,219.4187,218.8577,219.0221,6293.0
2024-01-10 10:30:00,226.55,227.12,226.42,226.97,4739.0,219.1189,219.6702,218.9931,219.5251,4739.0
2024-01-10 10:40:00,226.95,227.53,226.85,227.52,15670.0,219.5057,220.0667,219.409,220.057,15670.0
2024-01-10 10:50:00,227.24,227.38,227.05,227.06,5121.0,219.7862,219.9216,219.6025,219.6121,5121.0
2024-01-10 11:00:00,227.18,227.18,226.75,226.84,6628.0,219.7282,219.7282,219.3123,219.3993,6628.0
2024-01-10 11:10:00,226.91,227.0,226.66,226.82,25472.0,219.4671,219.5541,219.2253,219.38,25472.0
2024-01-10 11:20:00,226.79,227.05,226.64,226.8,10500.0,219.351,219.6025,219.2059,219.3607,10500.0
2024-01-10 11:30:00,226.66,226.76,226.46,226.76,3116.0,219.2253,219.322,219.0318,219.322,3116.0
2024-01-10 11:40:00,226.71,227.1,226.71,226.96,1458.0,219.2736,219.6508,219.2736,219.5154,1458.0
2024-01-10 11:50:00,226.93,227.24,226.8,227.24,2864.0,219.4864,219.7862,219.3607,219.7862,2864.0
2024-01-10 12:00:00,227.17,227.61,227.06,227.61,3119.0,219.7185,220.1441,219.6121,220.1441,3119.0
2024-01-10 12:10:00,227.59,227.59,227.38,227.38,2620.0,220.1247,220.1247,219.9216,219.9216,2620.0
2024-01-10 12:20:00,227.43,227.5,227.31,227.49,2734.0,219.97,220.0377,219.8539,220.028,2734.0
2024-01-10 12:30:00,227.43,227.43,227.23,227.33,1698.0,219.97,219.97,219.7766,219.8733,1698.0
2024-01-10 12:40:00,227.36,227.54,227.23,227.48,2809.0,219.9023,220.0764,219.7766,220.0184,2809.0
2024-01-10 12:50:00,227.39,227.4,227.17,227.4,3018.0,219.9313,219.941,219.7185,219.941,3018.0
2024-01-10 13:00:00,227.45,227.87,227.33,227.53,2002.0,219.9893,220.3956,219.8733,220.0667,2002.0
2024-01-10 13:10:00,227.46,227.73,227.38,227.73,2510.0,219.999,220.2602,219.9216,220.2602,2510.0
2024-01-10 13:20:00,227.71,227.72,227.5,227.5,3149.0,220.2408,220.2505,220.0377,220.0377,3149.0
2024-01-10 13:30:00,227.49,227.5,227.16,227.21,4696.0,220.028,220.0377,219.7089,219.7572,4696.0
2024-01-10 13:40:00,227.3,227.36,227.2,227.24,3661.0,219.8443,219.9023,219.7475,219.7862,3661.0
2024-01-10 13:50:00,227.25,227.48,227.25,227.35,4322.0,219.7959,220.0184,219.7959,219.8926,4322.0
2024-01-10 14:00:00,227.43,227.64,227.38,227.38,6682.0,219.97,220.1731,219.9216,219.9216,6682.0
2024-01-10 14:10:00,227.47,227.58,227.33,227.41,10365.0,220.0087,220.1151,219.8733,219.9507,10365.0
2024-01-10 14:20:00,227.37,227.69,227.37,227.69,8420.0,219.912,220.2215,219.912,220.2215,8420.0
2024-01-10 14:30:00,227.69,227.8,227.63,227.76,3343.0,220.2215,220.3279,220.1634,220.2892,3343.0
2024-01-10 14:40:00,227.77,227.83,227.61,227.75,2496.0,220.2988,220.3569,220.1441,220.2795,2496.0
2024-01-10 14:50:00,227.71,227.9,227.71,227.87,3314.0,220.2408,220.4246,220.2408,220.3956,3314.0
2024-01-10 15:00:00,227.85,228.27,227.77,228.24,2898.0,220.3762,220.7824,220.2988,220.7534,2898.0
2024-01-10 15:10:00,228.31,228.36,228.05,228.09,4328.0,220.8211,220.8695,220.5697,220.6083,4328.0
2024-01-10 15:20:00,228.12,228.15,227.76,227.87,6275.0,220.6374,220.6664,220.2892,220.3956,6275.0
2024-01-10 15:30:00,227.78,228.3,227.73,227.73,10584.0,220.3085,220.8115,220.2602,220.2602,10584.0
2024-01-10 15:40:00,227.8,227.88,227.48,227.63,19371.0,220.3279,220.4052,220.0184,220.1634,19371.0
2024-01-10 15:50:00,227.72,228.91,227.6,228.75,76662.0,220.2505,221.4015,220.1344,221.2467,76662.0
2024-01-11 09:30:00,228.0,228.0,226.63,226.87,8511.0,220.5213,220.5213,219.1962,219.4284,8511.0
2024-01-11 09:40:00,227.13,227.55,226.54,226.84,6596.0,219.6798,220.0861,219.1092,219.3993,6596.0
2024-01-11 09:50:00,226.84,226.88,226.17,226.25,13879.0,219.3993,219.438,218.7513,218.8287,13879.0
2024-01-11 10:00:00,226.25,226.55,225.63,225.63,8428.0,218.8287,219.1189,218.229,218.229,8428.0
2024-01-11 10:10:00,225.63,225.75,224.73,224.96,12627.0,218.229,218.3451,217.3586,217.581,12627.0
2024-01-11 10:20:00,224.98,225.42,224.96,225.25,6787.0,217.6004,218.0259,217.581,217.8615,6787.0
2024-01-11 10:30:00,225.25,225.62,224.94,225.62,6986.0,217.8615,218.2194,217.5617,218.2194,6986.0
2024-01-11 10:40:00,225.56,225.85,225.0,225.02,9949.0,218.1613,218.4418,217.6197,217.639,9949.0
2024-01-11 10:50:00,225.02,225.07,224.49,224.5,5603.0,217.639,217.6874,217.1264,217.1361,5603.0
2024-01-11 11:00:00,224.65,225.04,224.42,225.03,9214.0,217.2812,217.6584,217.0587,217.6487,9214.0
2024-01-11 11:10:00,225.02,225.05,224.63,224.94,8886.0,217.639,217.6681,217.2618,217.5617,8886.0
2024-01-11 11:20:00,225.14,225.39,225.02,225.31,4734.0,217.7551,217.9969,217.639,217.9195,4734.0
2024-01-11 11:30:00,225.34,225.34,224.9,225.07,3509.0,217.9486,217.9486,217.523,217.6874,3509.0
2024-01-11 11:40:00,225.27,225.55,225.12,225.33,1957.0,217.8808,218.1517,217.7358,217.9389,1957.0
2024-01-11 11:50:00,225.44,225.6,224.9,225.13,3520.0,218.0453,218.2,217.523,217.7454,3520.0
2024-01-11 12:00:00,225.13,225.62,225.13,225.45,2683.0,217.7454,218.2194,217.7454,218.0549,2683.0
2024-01-11 12:10:00,225.45,225.91,225.41,225.72,5370.0,218.0549,218.4999,218.0163,218.3161,5370.0
2024-01-11 12:20:00,225.72,225.88,225.49,225.59,4736.0,218.3161,218.4708,218.0936,218.1904,4736.0
2024-01-11 12:30:00,225.61,225.66,225.37,225.57,3997.0,218.2097,218.2581,217.9776,218.171,3997.0
2024-01-11 12:40:00,225.59,225.98,225.56,225.89,1200.0,218.1904,218.5676,218.1613,218.4805,1200.0
2024-01-11 12:50:00,225.75,225.99,225.72,225.98,3717.0,218.3451,218.5772,218.3161,218.5676,3717.0
2024-01-11 13:00:00,225.84,226.3,225.84,226.3,5128.0,218.4322,218.8771,218.4322,218.8771,5128.0
2024-01-11 13:10:00,226.37,226.47,226.05,226.07,5777.0,218.9448,219.0415,218.6353,218.6546,5777.0
2024-01-11 13:20:00,226.08,226.08,225.92,226.01,4672.0,218.6643,218.6643,218.5095,218.5966,4672.0
2024-01-11 13:30:00,226.01,226.06,225.88,225.99,3140.0,218.5966,218.6449,218.4708,218.5772,3140.0
2024-01-11 13:40:00,226.09,226.1,225.94,225.94,2119.0,218.6739,218.6836,218.5289,218.5289,2119.0
2024-01-11 13:50:00,225.98,226.28,225.83,226.21,7581.0,218.5676,218.8577,218.4225,218.79,7581.0
2024-01-11 14:00:00,226.32,226.32,225.98,225.98,7005.0,218.8964,218.8964,218.5676,218.5676,7005.0
2024-01-11 14:10:00,225.95,226.33,225.95,226.0,4907.0,218.5385,218.9061,218.5385,218.5869,4907.0
2024-01-11 14:20:00,226.07,226.29,225.98,226.29,12547.0,218.6546,218.8674,218.5676,218.8674,12547.0
2024-01-11 14:30:00,226.65,226.91,226.51,226.88,8012.0,219.2156,219.4671,219.0802,219.438,8012.0
2024-01-11 14:40:00,226.93,227.22,226.67,226.81,21376.0,219.4864,219.7669,219.2349,219.3703,21376.0
2024-01-11 14:50:00,226.91,227.19,226.86,227.16,7923.0,219.4671,219.7379,219.4187,219.7089,7923.0
2024-01-11 15:00:00,227.15,227.2,226.76,226.76,18260.0,219.6992,219.7475,219.322,219.322,18260.0
2024-01-11 15:10:00,226.78,226.82,226.27,226.45,9089.0,219.3413,219.38,218.848,219.0221,9089.0
2024-01-11 15:20:00,226.52,226.96,226.52,226.74,7791.0,219.0898,219.5154,219.0898,219.3026,7791.0
2024-01-11 15:30:00,226.83,227.04,226.8,226.96,11151.0,219.3897,219.5928,219.3607,219.5154,11151.0
2024-01-11 15:40:00,226.86,227.31,226.81,227.31,21565.0,219.4187,219.8539,219.3703,219.8539,21565.0
2024-01-11 15:50:00,227.27,227.41,226.51,226.6,89795.0,219.8152,219.9507,219.0802,219.1672,89795.0
2024-01-12 09:30:00,227.85,227.98,226.25,227.28,13879.0,220.3762,220.502,218.8287,219.8249,13879.0
2024-01-12 09:40:00,227.42,228.2,227.08,227.76,6470.0,219.9603,220.7147,219.6315,220.2892,6470.0
2024-01-12 09:50:00,227.83,228.46,227.6,227.81,8902.0,220.3569,220.9662,220.1344,220.3375,8902.0
2024-01-12 10:00:00,227.9,228.19,227.39,227.93,6764.0,220.4246,220.7051,219.9313,220.4536,6764.0
2024-01-12 10:10:00,227.8,228.01,227.14,227.14,6278.0,220.3279,220.531,219.6895,219.6895,6278.0
2024-01-12 10:20:00,227.35,227.35,226.83,227.2,9041.0,219.8926,219.8926,219.3897,219.7475,9041.0
2024-01-12 10:30:00,227.15,227.42,227.11,227.36,8707.0,219.6992,219.9603,219.6605,219.9023,8707.0
2024-01-12 10:40:00,227.51,227.63,226.95,227.22,8133.0,220.0474,220.1634,219.5057,219.7669,8133.0
2024-01-12 10:50:00,227.21,227.23,226.83,227.04,14206.0,219.7572,219.7766,219.3897,219.5928,14206.0
2024-01-12 11:00:00,226.97,227.02,226.72,226.81,6845.0,219.5251,219.5734,219.2833,219.3703,6845.0
2024-01-12 11:10:00,227.08,227.22,226.84,227.22,4818.0,219.6315,219.7669,219.3993,219.7669,4818.0
2024-01-12 11:20:00,227.13,227.71,226.75,227.71,19138.0,219.6798,220.2408,219.3123,220.2408,19138.0
2024-01-12 11:30:00,227.79,227.97,227.53,227.53,3970.0,220.3182,220.4923,220.0667,220.0667,3970.0
2024-01-12 11:40:00,227.6,227.69,227.16,227.16,3060.0,220.1344,220.2215,219.7089,219.7089,3060.0
2024-01-12 11:50:00,227.18,227.3,227.13,227.3,1942.0,219.7282,219.8443,219.6798,219.8443,1942.0
2024-01-12 12:00:00,227.26,227.37,227.11,227.26,2139.0,219.8056,219.912,219.6605,219.8056,2139.0
2024-01-12 12:10:00,227.37,227.57,227.36,227.42,1830.0,219.912,220.1054,219.9023,219.9603,1830.0
2024-01-12 12:20:00,227.55,227.62,227.4,227.56,3669.0,220.0861,220.1538,219.941,220.0957,3669.0
2024-01-12 12:30:00,227.72,228.03,227.6,228.03,2553.0,220.2505,220.5503,220.1344,220.5503,2553.0
2024-01-12 12:40:00,227.98,228.01,227.75,227.85,1258.0,220.502,220.531,220.2795,220.3762,1258.0
2024-01-12 12:50:00,227.95,228.39,227.95,228.25,7707.0,220.4729,220.8985,220.4729,220.7631,7707.0
2024-01-12 13:00:00,228.38,228.56,228.36,228.56,2700.0,220.8888,221.0629,220.8695,221.0629,2700.0
2024-01-12 13:10:00,228.64,228.68,228.49,228.5,3830.0,221.1403,221.179,220.9952,221.0049,3830.0
2024-01-12 13:20:00,228.41,228.56,228.38,228.52,3700.0,220.9179,221.0629,220.8888,221.0242,3700.0
2024-01-12 13:30:00,228.58,228.9,228.57,228.9,4422.0,221.0823,221.3918,221.0726,221.3918,4422.0
2024-01-12 13:40:00,228.88,228.92,228.67,228.72,8460.0,221.3724,221.4111,221.1693,221.2177,8460.0
2024-01-12 13:50:00,228.7,229.0,228.7,228.86,3139.0,221.1983,221.4885,221.1983,221.3531,3139.0
2024-01-12 14:00:00,228.86,229.02,228.8,228.8,1715.0,221.3531,221.5078,221.2951,221.2951,1715.0
2024-01-12 14:10:00,228.81,228.9,228.48,228.49,2167.0,221.3047,221.3918,220.9856,220.9952,2167.0
2024-01-12 14:20:00,228.56,228.81,228.5,228.71,2917.0,221.0629,221.3047,221.0049,221.208,2917.0
2024-01-12 14:30:00,228.69,228.75,228.49,228.58,16265.0,221.1887,221.2467,220.9952,221.0823,16265.0
2024-01-12 14:40:00,228.59,228.72,228.48,228.54,3406.0,221.0919,221.2177,220.9856,221.0436,3406.0
2024-01-12 14:50:00,228.53,228.8,228.52,228.76,5633.0,221.0339,221.2951,221.0242,221.2564,5633.0
2024-01-12 15:00:00,228.78,229.0,228.7,228.91,5091.0,221.2757,221.4885,221.1983,221.4015,5091.0
2024-01-12 15:10:00,228.9,229.01,228.79,228.91,6551.0,221.3918,221.4982,221.2854,221.4015,6551.0
2024-01-12 15:20:00,228.94,229.2,228.83,229.2,10111.0,221.4305,221.6819,221.3241,221.6819,10111.0
2024-01-12 15:30:00,229.15,229.34,229.14,229.29,10237.0,221.6336,221.8173,221.6239,221.769,10237.0
2024-01-12 15:40:00,229.27,229.56,229.16,229.56,14451.0,221.7496,222.0301,221.6432,222.0301,14451.0
2024-01-12 15:50:00,229.63,229.77,229.39,229.52,50150.0,222.0978,222.2332,221.8657,221.9914,50150.0
2024-01-16 09:30:00,228.51,228.75,226.79,227.89,12240.0,221.0146,221.2467,219.351,220.4149,12240.0
2024-01-16 09:40:00,227.83,228.0,227.22,227.64,2620.0,220.3569,220.5213,219.7669,220.1731,2620.0
2024-01-16 09:50:00,227.87,228.23,227.21,228.12,6664.0,220.3956,220.7438,219.7572,220.6374,6664.0
2024-01-16 10:00:00,228.19,228.75,228.16,228.7,14827.0,220.7051,221.2467,220.6761,221.1983,14827.0
2024-01-16 10:10:00,228.7,229.35,228.53,229.28,6929.0,221.1983,221.827,221.0339,221.7593,6929.0
2024-01-16 10:20:00,229.41,229.82,229.19,229.74,14841.0,221.885,222.2816,221.6723,222.2042,14841.0
2024-01-16 10:30:00,229.78,230.24,229.69,230.21,18094.0,222.2429,222.6878,222.1559,222.6588,18094.0
2024-01-16 10:40:00,230.16,230.33,229.81,229.96,8069.0,222.6104,222.7749,222.2719,222.417,8069.0
2024-01-16 10:50:00,229.97,230.05,229.74,229.82,5397.0,222.4267,222.5041,222.2042,222.2816,5397.0
2024-01-16 11:00:00,229.82,229.94,229.23,229.23,7264.0,222.2816,222.3977,221.711,221.711,7264.0
2024-01-16 11:10:00,229.37,229.79,229.3,229.57,6231.0,221.8464,222.2526,221.7787,222.0398,6231.0
2024-01-16 11:20:00,229.73,230.05,229.65,229.67,2896.0,222.1946,222.5041,222.1172,222.1365,2896.0
2024-01-16 11:30:00,229.78,229.78,229.37,229.39,2044.0,222.2429,222.2429,221.8464,221.8657,2044.0
2024-01-16 11:40:00,229.33,229.41,228.89,229.16,2291.0,221.8077,221.885,221.3821,221.6432,2291.0
2024-01-16 11:50:00,229.03,229.14,228.82,229.03,1882.0,221.5175,221.6239,221.3144,221.5175,1882.0
2024-01-16 12:00:00,229.02,229.02,228.65,228.71,2776.0,221.5078,221.5078,221.15,221.208,2776.0
2024-01-16 12:10:00,228.73,228.87,228.58,228.77,3755.0,221.2274,221.3628,221.0823,221.266,3755.0
2024-01-16 12:20:00,228.84,228.92,228.62,228.62,2422.0,221.3337,221.4111,221.121,221.121,2422.0
2024-01-16 12:30:00,228.62,228.68,228.34,228.65,4162.0,221.121,221.179,220.8501,221.15,4162.0
2024-01-16 12:40:00,228.68,228.91,228.58,228.81,8751.0,221.179,221.4015,221.0823,221.3047,8751.0
2024-01-16 12:50:00,228.81,229.05,228.81,228.95,2752.0,221.3047,221.5369,221.3047,221.4401,2752.0
2024-01-16 13:00:00,228.83,228.98,228.75,228.83,4818.0,221.3241,221.4692,221.2467,221.3241,4818.0
2024-01-16 13:10:00,228.82,229.58,228.82,229.42,12042.0,221.3144,222.0495,221.3144,221.8947,12042.0
2024-01-16 13:20:00,229.53,229.73,229.31,229.67,9435.0,222.0011,222.1946,221.7883,222.1365,9435.0
2024-01-16 13:30:00,229.7,229.96,229.39,229.39,24786.0,222.1655,222.417,221.8657,221.8657,24786.0
2024-01-16 13:40:00,229.46,229.46,228.97,228.97,5858.0,221.9334,221.9334,221.4595,221.4595,5858.0
2024-01-16 13:50:00,229.01,229.1,228.83,228.93,5188.0,221.4982,221.5852,221.3241,221.4208,5188.0
2024-01-16 14:00:00,228.96,229.13,228.62,228.63,6671.0,221.4498,221.6142,221.121,221.1306,6671.0
2024-01-16 14:10:00,228.64,228.64,228.36,228.43,6808.0,221.1403,221.1403,220.8695,220.9372,6808.0
2024-01-16 14:20:00,228.43,228.72,228.38,228.57,10611.0,220.9372,221.2177,220.8888,221.0726,10611.0
2024-01-16 14:30:00,228.51,228.51,228.21,228.3,8715.0,221.0146,221.0146,220.7244,220.8115,8715.0
2024-01-16 14:40:00,228.2,228.42,228.04,228.15,11745.0,220.7147,220.9275,220.56,220.6664,11745.0
2024-01-16 14:50:00,228.17,228.49,228.14,228.36,9441.0,220.6857,220.9952,220.6567,220.8695,9441.0
2024-01-16 15:00:00,228.3,228.43,228.25,228.4,8469.0,220.8115,220.9372,220.7631,220.9082,8469.0
2024-01-16 15:10:00,228.44,228.46,228.27,228.28,6964.0,220.9469,220.9662,220.7824,220.7921,6964.0
2024-01-16 15:20:00,228.34,228.34,228.08,228.12,6950.0,220.8501,220.8501,220.5987,220.6374,6950.0
2024-01-16 15:30:00,228.15,228.21,227.87,228.21,8850.0,220.6664,220.7244,220.3956,220.7244,8850.0
2024-01-16 15:40:00,228.18,228.4,228.15,228.34,10835.0,220.6954,220.9082,220.6664,220.8501,10835.0
2024-01-16 15:50:00,228.26,229.2,228.23,229.16,103764.0,220.7728,221.6819,220.7438,221.6432,103764.0
2024-01-17 09:30:00,225.17,226.69,224.5,226.41,21834.0,217.7841,219.2543,217.1361,218.9835,21834.0
2024-01-17 09:40:00,226.4,226.76,225.67,226.54,10897.0,218.9738,219.322,218.2677,219.1092,10897.0
2024-01-17 09:50:00,226.62,227.26,226.54,226.96,4431.0,219.1866,219.8056,219.1092,219.5154,4431.0
2024-01-17 10:00:00,226.87,228.53,226.87,227.71,15644.0,219.4284,221.0339,219.4284,220.2408,15644.0
2024-01-17 10:10:00,227.71,227.71,226.68,226.68,8914.0,220.2408,220.2408,219.2446,219.2446,8914.0
2024-01-17 10:20:00,226.61,226.95,226.55,226.7,11204.0,219.1769,219.5057,219.1189,219.2639,11204.0
2024-01-17 10:30:00,226.67,226.92,226.16,226.17,8917.0,219.2349,219.4767,218.7417,218.7513,8917.0
2024-01-17 10:40:00,226.15,226.18,225.56,225.74,32989.0,218.732,218.761,218.1613,218.3354,32989.0
2024-01-17 10:50:00,225.62,226.06,225.43,226.01,22015.0,218.2194,218.6449,218.0356,218.5966,22015.0
2024-01-17 11:00:00,226.08,226.41,225.92,225.94,8803.0,218.6643,218.9835,218.5095,218.5289,8803.0
2024-01-17 11:10:00,226.03,226.59,226.02,226.58,4493.0,218.6159,219.1575,218.6062,219.1479,4493.0
2024-01-17 11:20:00,226.65,226.71,226.14,226.14,14483.0,219.2156,219.2736,218.7223,218.7223,14483.0
2024-01-17 11:30:00,226.02,226.66,225.86,226.42,13492.0,218.6062,219.2253,218.4515,218.9931,13492.0
2024-01-17 11:40:00,226.28,226.28,225.7,225.76,7609.0,218.8577,218.8577,218.2967,218.3548,7609.0
2024-01-17 11:50:00,225.63,225.67,225.13,225.4,10578.0,218.229,218.2677,217.7454,218.0066,10578.0
2024-01-17 12:00:00,225.32,225.58,225.22,225.54,5960.0,217.9292,218.1807,217.8325,218.142,5960.0
2024-01-17 12:10:00,225.49,225.68,225.4,225.48,5742.0,218.0936,218.2774,218.0066,218.084,5742.0
2024-01-17 12:20:00,225.4,225.55,225.22,225.33,8475.0,218.0066,218.1517,217.8325,217.9389,8475.0
2024-01-17 12:30:00,225.29,225.56,225.23,225.55,8181.0,217.9002,218.1613,217.8422,218.1517,8181.0
2024-01-17 12:40:00,225.56,225.56,225.31,225.31,4447.0,218.1613,218.1613,217.9195,217.9195,4447.0
2024-01-17 12:50:00,225.37,225.53,225.36,225.47,8175.0,217.9776,218.1323,217.9679,218.0743,8175.0
2024-01-17 13:00:00,225.5,225.71,225.49,225.69,9595.0,218.1033,218.3064,218.0936,218.2871,9595.0
2024-01-17 13:10:00,225.69,225.88,225.55,225.58,21729.0,218.2871,218.4708,218.1517,218.1807,21729.0
2024-01-17 13:20:00,225.45,225.45,224.93,225.02,6524.0,218.0549,218.0549,217.552,217.639,6524.0
2024-01-17 13:30:00,225.02,225.17,224.83,224.91,17602.0,217.639,217.7841,217.4553,217.5327,17602.0
2024-01-17 13:40:00,224.91,224.99,224.8,224.91,5668.0,217.5327,217.61,217.4263,217.5327,5668.0
2024-01-17 13:50:00,224.91,225.26,224.9,225.24,11620.0,217.5327,217.8712,217.523,217.8518,11620.0
2024-01-17 14:00:00,225.24,225.45,225.04,225.16,8017.0,217.8518,218.0549,217.6584,217.7745,8017.0
2024-01-17 14:10:00,225.15,225.72,225.15,225.71,11728.0,217.7648,218.3161,217.7648,218.3064,11728.0
2024-01-17 14:20:00,225.73,226.07,225.65,225.79,8327.0,218.3258,218.6546,218.2484,218.3838,8327.0
2024-01-17 14:30:00,225.81,225.81,225.58,225.7,7316.0,218.4031,218.4031,218.1807,218.2967,7316.0
2024-01-17 14:40:00,225.7,225.96,225.57,225.88,9438.0,218.2967,218.5482,218.171,218.4708,9438.0
2024-01-17 14:50:00,225.84,226.11,225.84,226.05,5630.0,218.4322,218.6933,218.4322,218.6353,5630.0
2024-01-17 15:00:00,226.01,226.02,225.7,225.72,6442.0,218.5966,218.6062,218.2967,218.3161,6442.0
2024-01-17 15:10:00,225.73,225.76,225.47,225.57,11632.0,218.3258,218.3548,218.0743,218.171,11632.0
2024-01-17 15:20:00,225.6,225.91,225.49,225.91,7134.0,218.2,218.4999,218.0936,218.4999,7134.0
2024-01-17 15:30:00,225.92,226.04,225.85,225.87,16283.0,218.5095,218.6256,218.4418,218.4612,16283.0
2024-01-17 15:40:00,225.89,226.33,225.89,226.02,25589.0,218.4805,218.9061,218.4805,218.6062,25589.0
2024-01-17 15:50:00,226.05,226.34,225.97,226.08,87925.0,218.6353,218.9157,218.5579,218.6643,87925.0
2024-01-18 09:30:00,226.44,227.54,225.89,226.37,10690.0,219.0125,220.0764,218.4805,218.9448,10690.0
2024-01-18 09:40:00,226.36,227.05,225.43,225.78,19231.0,218.9351,219.6025,218.0356,218.3741,19231.0
2024-01-18 09:50:00,225.72,226.15,225.17,226.13,48076.0,218.3161,218.732,217.7841,218.7126,48076.0
2024-01-18 10:00:00,226.21,227.04,226.02,226.95,28298.0,218.79,219.5928,218.6062,219.5057,28298.0
2024-01-18 10:10:00,226.86,227.3,226.44,226.93,10179.0,219.4187,219.8443,219.0125,219.4864,10179.0
2024-01-18 10:20:00,226.91,227.24,226.64,227.1,4917.0,219.4671,219.7862,219.2059,219.6508,4917.0
2024-01-18 10:30:00,227.18,227.27,226.79,227.19,18630.0,219.7282,219.8152,219.351,219.7379,18630.0
2024-01-18 10:40:00,227.23,227.41,226.84,226.84,5396.0,219.7766,219.9507,219.3993,219.3993,5396.0
2024-01-18 10:50:00,226.88,226.88,225.97,225.98,4365.0,219.438,219.438,218.5579,218.5676,4365.0
2024-01-18 11:00:00,225.93,226.23,225.72,226.12,11929.0,218.5192,218.8094,218.3161,218.703,11929.0
2024-01-18 11:10:00,226.13,226.48,225.97,226.3,14923.0,218.7126,219.0512,218.5579,218.8771,14923.0
2024-01-18 11:20:00,226.17,226.65,226.17,226.65,2059.0,218.7513,219.2156,218.7513,219.2156,2059.0
2024-01-18 11:30:00,226.38,226.56,226.23,226.4,1630.0,218.9544,219.1285,218.8094,218.9738,1630.0
2024-01-18 11:40:00,226.28,226.41,226.15,226.28,6653.0,218.8577,218.9835,218.732,218.8577,6653.0
2024-01-18 11:50:00,226.18,226.74,226.18,226.66,7380.0,218.761,219.3026,218.761,219.2253,7380.0
2024-01-18 12:00:00,226.67,226.67,226.26,226.27,5791.0,219.2349,219.2349,218.8384,218.848,5791.0
2024-01-18 12:10:00,226.26,226.65,226.26,226.51,4139.0,218.8384,219.2156,218.8384,219.0802,4139.0
2024-01-18 12:20:00,226.51,226.51,226.18,226.19,3700.0,219.0802,219.0802,218.761,218.7707,3700.0
2024-01-18 12:30:00,226.28,226.36,225.97,226.01,5827.0,218.8577,218.9351,218.5579,218.5966,5827.0
2024-01-18 12:40:00,226.12,226.51,226.12,226.51,5418.0,218.703,219.0802,218.703,219.0802,5418.0
2024-01-18 12:50:00,226.45,226.45,226.16,226.16,4234.0,219.0221,219.0221,218.7417,218.7417,4234.0
2024-01-18 13:00:00,226.19,226.22,225.84,226.06,6758.0,218.7707,218.7997,218.4322,218.6449,6758.0
2024-01-18 13:10:00,226.09,226.32,226.01,226.16,4079.0,218.6739,218.8964,218.5966,218.7417,4079.0
2024-01-18 13:20:00,226.29,227.0,226.08,226.88,32752.0,218.8674,219.5541,218.6643,219.438,32752.0
2024-01-18 13:30:00,226.87,228.98,226.83,228.95,94728.0,219.4284,221.4692,219.3897,221.4401,94728.0
2024-01-18 13:40:00,228.89,234.36,228.42,234.19,260664.0,221.3821,226.6727,220.9275,226.5083,260664.0
2024-01-18 13:50:00,233.96,236.03,231.76,232.85,318706.0,226.2858,228.2879,224.158,225.2122,318706.0
2024-01-18 14:00:00,233.06,235.39,232.33,234.13,161748.0,225.4153,227.6689,224.7093,226.4502,161748.0
2024-01-18 14:10:00,234.15,236.3,233.11,234.3,169170.0,226.4696,228.549,225.4637,226.6147,169170.0
2024-01-18 14:20:00,234.27,234.82,233.12,234.56,141314.0,226.5856,227.1176,225.4734,226.8661,141314.0
2024-01-18 14:30:00,234.59,234.93,232.46,233.27,36411.0,226.8951,227.224,224.835,225.6184,36411.0
2024-01-18 14:40:00,233.22,233.9,233.0,233.6,34578.0,225.5701,226.2278,225.3573,225.9376,34578.0
2024-01-18 14:50:00,233.62,233.89,233.21,233.61,21909.0,225.957,226.2181,225.5604,225.9473,21909.0
2024-01-18 15:00:00,233.69,234.36,233.67,234.14,37936.0,226.0247,226.6727,226.0053,226.4599,37936.0
2024-01-18 15:10:00,234.06,234.06,233.21,233.21,29392.0,226.3825,226.3825,225.5604,225.5604,29392.0
2024-01-18 15:20:00,233.21,234.98,233.2,234.2,36010.0,225.5604,227.2723,225.5507,226.5179,36010.0
2024-01-18 15:30:00,234.29,234.39,233.42,233.78,23066.0,226.605,226.7017,225.7635,226.1117,23066.0
2024-01-18 15:40:00,233.78,234.12,233.48,234.03,36545.0,226.1117,226.4406,225.8215,226.3535,36545.0
2024-01-18 15:50:00,234.1,234.57,233.85,234.26,137635.0,226.4212,226.8758,226.1794,226.576,137635.0
2024-01-19 09:30:00,234.72,235.98,234.14,234.91,72560.0,227.0209,228.2395,226.4599,227.2046,72560.0
2024-01-19 09:40:00,234.78,235.15,233.15,233.82,9964.0,227.0789,227.4368,225.5024,226.1504,9964.0
2024-01-19 09:50:00,233.66,234.72,233.57,234.29,17766.0,225.9956,227.0209,225.9086,226.605,17766.0
2024-01-19 10:00:00,234.34,234.56,232.9,233.25,15310.0,226.6533,226.8661,225.2606,225.5991,15310.0
2024-01-19 10:10:00,233.37,233.47,232.73,233.42,16442.0,225.7152,225.8119,225.0961,225.7635,16442.0
2024-01-19 10:20:00,233.48,233.84,233.44,233.79,8345.0,225.8215,226.1697,225.7829,226.1214,8345.0
2024-01-19 10:30:00,233.79,234.13,233.61,233.69,8776.0,226.1214,226.4502,225.9473,226.0247,8776.0
2024-01-19 10:40:00,233.7,233.81,233.36,233.37,8800.0,226.0343,226.1407,225.7055,225.7152,8800.0
2024-01-19 10:50:00,233.21,233.58,233.13,233.28,8803.0,225.5604,225.9183,225.483,225.6281,8803.0
2024-01-19 11:00:00,233.26,233.61,233.25,233.46,11249.0,225.6088,225.9473,225.5991,225.8022,11249.0
2024-01-19 11:10:00,233.46,233.89,233.13,233.14,4952.0,225.8022,226.2181,225.483,225.4927,4952.0
2024-01-19 11:20:00,233.22,233.51,233.13,233.44,10282.0,225.5701,225.8506,225.483,225.7829,10282.0
2024-01-19 11:30:00,233.43,233.43,233.01,233.04,8380.0,225.7732,225.7732,225.367,225.396,8380.0
2024-01-19 11:40:00,233.14,233.17,232.89,233.17,9834.0,225.4927,225.5217,225.2509,225.5217,9834.0
2024-01-19 11:50:00,233.16,233.46,233.1,233.46,7821.0,225.512,225.8022,225.454,225.8022,7821.0
2024-01-19 12:00:00,233.34,233.43,233.21,233.34,8052.0,225.6861,225.7732,225.5604,225.6861,8052.0
2024-01-19 12:10:00,233.35,233.48,233.27,233.41,6505.0,225.6958,225.8215,225.6184,225.7538,6505.0
2024-01-19 12:20:00,233.46,233.46,233.18,233.29,4751.0,225.8022,225.8022,225.5314,225.6378,4751.0
2024-01-19 12:30:00,233.32,233.71,232.96,232.97,10898.0,225.6668,226.044,225.3186,225.3283,10898.0
2024-01-19 12:40:00,232.77,233.5,232.7,233.41,30980.0,225.1348,225.8409,225.0671,225.7538,30980.0
2024-01-19 12:50:00,233.42,233.5,233.21,233.47,7775.0,225.7635,225.8409,225.5604,225.8119,7775.0
2024-01-19 13:00:00,233.47,233.66,233.35,233.55,8744.0,225.8119,225.9956,225.6958,225.8893,8744.0
2024-01-19 13:10:00,233.58,234.0,233.54,233.54,7780.0,225.9183,226.3245,225.8796,225.8796,7780.0
2024-01-19 13:20:00,233.68,233.98,233.68,233.88,4821.0,226.015,226.3051,226.015,226.2084,4821.0
2024-01-19 13:30:00,234.0,234.25,233.92,234.12,7808.0,226.3245,226.5663,226.2471,226.4406,7808.0
2024-01-19 13:40:00,234.19,234.21,233.89,234.04,6337.0,226.5083,226.5276,226.2181,226.3632,6337.0
2024-01-19 13:50:00,234.06,234.14,233.81,234.14,6440.0,226.3825,226.4599,226.1407,226.4599,6440.0
2024-01-19 14:00:00,234.14,234.38,233.97,234.38,8037.0,226.4599,226.692,226.2955,226.692,8037.0
2024-01-19 14:10:00,234.33,234.68,234.32,234.37,9208.0,226.6437,226.9822,226.634,226.6824,9208.0
2024-01-19 14:20:00,234.38,234.96,234.38,234.67,8183.0,226.692,227.253,226.692,226.9725,8183.0
2024-01-19 14:30:00,234.72,234.73,234.22,234.4,7433.0,227.0209,227.0305,226.5373,226.7114,7433.0
2024-01-19 14:40:00,234.4,234.45,233.98,234.2,6735.0,226.7114,226.7597,226.3051,226.5179,6735.0
2024-01-19 14:50:00,234.15,234.28,234.0,234.21,9225.0,226.4696,226.5953,226.3245,226.5276,9225.0
2024-01-19 15:00:00,234.26,234.78,234.26,234.3,14060.0,226.576,227.0789,226.576,226.6147,14060.0
2024-01-19 15:10:00,234.27,234.33,233.83,233.94,14452.0,226.5856,226.6437,226.1601,226.2665,14452.0
2024-01-19 15:20:00,233.96,234.25,233.96,234.17,23700.0,226.2858,226.5663,226.2858,226.4889,23700.0
2024-01-19 15:30:00,234.19,234.3,233.89,233.93,30671.0,226.5083,226.6147,226.2181,226.2568,30671.0
2024-01-19 15:40:00,233.9,234.04,233.58,233.81,42460.0,226.2278,226.3632,225.9183,226.1407,42460.0
2024-01-19 15:50:00,233.89,234.24,233.71,234.04,87081.0,226.2181,226.5566,226.044,226.3632,87081.0
2024-01-22 09:30:00,239.68,241.34,237.08,241.29,60678.0,231.8182,233.4237,229.3035,233.3754,60678.0
2024-01-22 09:40:00,241.09,241.96,240.33,241.16,31195.0,233.1819,234.0234,232.4469,233.2496,31195.0
2024-01-22 09:50:00,241.05,241.67,240.71,241.43,21741.0,233.1432,233.7429,232.8144,233.5108,21741.0
2024-01-22 10:00:00,241.17,241.38,240.71,241.0,57696.0,233.2593,233.4624,232.8144,233.0949,57696.0
2024-01-22 10:10:00,241.02,241.26,240.48,240.99,23187.0,233.1142,233.3464,232.5919,233.0852,23187.0
2024-01-22 10:20:00,240.92,241.25,240.9,241.08,18599.0,233.0175,233.3367,232.9982,233.1723,18599.0
2024-01-22 10:30:00,240.96,240.97,239.59,239.95,20417.0,233.0562,233.0659,231.7311,232.0793,20417.0
2024-01-22 10:40:00,239.95,240.65,239.93,240.35,8985.0,232.0793,232.7564,232.06,232.4662,8985.0
2024-01-22 10:50:00,240.23,240.75,240.06,240.5,7312.0,232.3501,232.8531,232.1857,232.6113,7312.0
2024-01-22 11:00:00,240.49,240.49,239.97,240.02,15082.0,232.6016,232.6016,232.0987,232.147,15082.0
2024-01-22 11:10:00,240.12,240.85,240.11,240.84,18374.0,232.2437,232.9498,232.2341,232.9401,18374.0
2024-01-22 11:20:00,240.84,240.94,240.52,240.78,10332.0,232.9401,233.0369,232.6306,232.8821,10332.0
2024-01-22 11:30:00,240.82,240.82,240.45,240.49,8636.0,232.9208,232.9208,232.5629,232.6016,8636.0
2024-01-22 11:40:00,240.61,240.74,240.42,240.71,6811.0,232.7177,232.8434,232.5339,232.8144,6811.0
2024-01-22 11:50:00,240.73,241.15,240.73,241.0,8798.0,232.8337,233.24,232.8337,233.0949,8798.0
2024-01-22 12:00:00,241.04,241.04,240.49,240.54,9529.0,233.1336,233.1336,232.6016,232.65,9529.0
2024-01-22 12:10:00,240.5,240.83,240.49,240.74,14971.0,232.6113,232.9305,232.6016,232.8434,14971.0
2024-01-22 12:20:00,240.74,240.79,240.34,240.38,11347.0,232.8434,232.8918,232.4565,232.4952,11347.0
2024-01-22 12:30:00,240.31,240.52,240.04,240.23,9972.0,232.4275,232.6306,232.1664,232.3501,9972.0
2024-01-22 12:40:00,240.23,240.28,239.82,239.94,14639.0,232.3501,232.3985,231.9536,232.0697,14639.0
2024-01-22 12:50:00,239.87,240.08,239.57,240.01,15778.0,232.0019,232.2051,231.7118,232.1374,15778.0
2024-01-22 13:00:00,240.08,240.4,240.08,240.25,22983.0,232.2051,232.5146,232.2051,232.3695,22983.0
2024-01-22 13:10:00,240.27,240.71,240.26,240.51,20576.0,232.3888,232.8144,232.3792,232.621,20576.0
2024-01-22 13:20:00,240.51,240.95,240.48,240.8,13020.0,232.621,233.0465,232.5919,232.9014,13020.0
2024-01-22 13:30:00,240.86,241.21,240.82,241.04,44442.0,232.9595,233.298,232.9208,233.1336,44442.0
2024-01-22 13:40:00,241.04,241.34,240.98,241.32,9794.0,233.1336,233.4237,233.0755,233.4044,9794.0
2024-01-22 13:50:00,241.31,241.43,241.12,241.25,14168.0,233.3947,233.5108,233.2109,233.3367,14168.0
2024-01-22 14:00:00,241.34,241.45,241.26,241.35,9386.0,233.4237,233.5301,233.3464,233.4334,9386.0
2024-01-22 14:10:00,241.29,241.34,240.65,240.89,29475.0,233.3754,233.4237,232.7564,232.9885,29475.0
2024-01-22 14:20:00,240.88,240.94,240.43,240.73,12005.0,232.9788,233.0369,232.5436,232.8337,12005.0
2024-01-22 14:30:00,240.73,241.0,240.67,240.96,7036.0,232.8337,233.0949,232.7757,233.0562,7036.0
2024-01-22 14:40:00,241.03,241.17,240.91,240.97,11825.0,233.1239,233.2593,233.0078,233.0659,11825.0
2024-01-22 14:50:00,240.94,241.11,240.89,240.99,9189.0,233.0369,233.2013,232.9885,233.0852,9189.0
2024-01-22 15:00:00,240.95,240.98,240.44,240.49,20199.0,233.0465,233.0755,232.5533,232.6016,20199.0
2024-01-22 15:10:00,240.54,240.63,240.32,240.46,16411.0,232.65,232.737,232.4372,232.5726,16411.0
2024-01-22 15:20:00,240.5,240.55,240.37,240.43,16576.0,232.6113,232.6596,232.4855,232.5436,16576.0
2024-01-22 15:30:00,240.44,240.76,240.05,240.15,21821.0,232.5533,232.8628,232.176,232.2728,21821.0
2024-01-22 15:40:00,240.12,240.28,239.87,240.01,36326.0,232.2437,232.3985,232.0019,232.1374,36326.0
2024-01-22 15:50:00,239.95,240.5,239.93,240.34,137093.0,232.0793,232.6113,232.06,232.4565,137093.0
2024-01-23 09:30:00,241.83,242.66,239.08,241.4,40166.0,233.8977,234.7004,231.2379,233.4818,40166.0
2024-01-23 09:40:00,241.35,242.11,240.73,242.07,20654.0,233.4334,234.1685,232.8337,234.1298,20654.0
2024-01-23 09:50:00,241.57,241.75,240.76,241.31,24180.0,233.6462,233.8203,232.8628,233.3947,24180.0
2024-01-23 10:00:00,241.24,241.78,241.24,241.75,16992.0,233.327,233.8493,233.327,233.8203,16992.0
2024-01-23 10:10:00,241.85,241.97,241.03,241.07,22563.0,233.917,234.0331,233.1239,233.1626,22563.0
2024-01-23 10:20:00,241.09,241.09,240.28,240.43,12621.0,233.1819,233.1819,232.3985,232.5436,12621.0
2024-01-23 10:30:00,240.49,240.58,239.93,240.01,17879.0,232.6016,232.6887,232.06,232.1374,17879.0
2024-01-23 10:40:00,240.14,240.32,239.75,240.08,20195.0,232.2631,232.4372,231.8859,232.2051,20195.0
2024-01-23 10:50:00,240.07,240.1,239.26,239.76,25758.0,232.1954,232.2244,231.412,231.8956,25758.0
2024-01-23 11:00:00,239.78,240.4,239.78,240.08,17886.0,231.9149,232.5146,231.9149,232.2051,17886.0
2024-01-23 11:10:00,240.14,240.42,240.01,240.01,9000.0,232.2631,232.5339,232.1374,232.1374,9000.0
2024-01-23 11:20:00,240.05,240.08,239.75,239.86,9884.0,232.176,232.2051,231.8859,231.9923,9884.0
2024-01-23 11:30:00,239.92,239.99,239.75,239.78,7338.0,232.0503,232.118,231.8859,231.9149,7338.0
2024-01-23 11:40:00,239.81,240.14,239.78,240.05,15584.0,231.9439,232.2631,231.9149,232.176,15584.0
2024-01-23 11:50:00,240.09,240.13,239.89,240.06,21830.0,232.2147,232.2534,232.0213,232.1857,21830.0
2024-01-23 12:00:00,240.06,240.17,239.89,240.05,15963.0,232.1857,232.2921,232.0213,232.176,15963.0
2024-01-23 12:10:00,240.07,240.2,239.71,239.98,8395.0,232.1954,232.3211,231.8472,232.1083,8395.0
2024-01-23 12:20:00,240.01,240.07,239.86,239.93,13018.0,232.1374,232.1954,231.9923,232.06,13018.0
2024-01-23 12:30:00,239.99,240.01,239.68,239.75,8917.0,232.118,232.1374,231.8182,231.8859,8917.0
2024-01-23 12:40:00,239.71,240.02,239.55,239.88,16138.0,231.8472,232.147,231.6924,232.0116,16138.0
2024-01-23 12:50:00,239.86,240.35,239.86,240.25,12570.0,231.9923,232.4662,231.9923,232.3695,12570.0
2024-01-23 13:00:00,240.26,240.38,240.18,240.29,9233.0,232.3792,232.4952,232.3018,232.4082,9233.0
2024-01-23 13:10:00,240.28,240.66,240.19,240.48,9279.0,232.3985,232.766,232.3115,232.5919,9279.0
2024-01-23 13:20:00,240.56,241.19,240.56,241.06,21157.0,232.6693,233.2787,232.6693,233.1529,21157.0
2024-01-23 13:30:00,241.06,241.07,240.81,241.05,24914.0,233.1529,233.1626,232.9111,233.1432,24914.0
2024-01-23 13:40:00,241.07,241.42,240.92,241.2,15984.0,233.1626,233.5011,233.0175,233.2883,15984.0
2024-01-23 13:50:00,241.19,241.5,241.15,241.41,13510.0,233.2787,233.5785,233.24,233.4914,13510.0
2024-01-23 14:00:00,241.43,241.64,241.39,241.62,10443.0,233.5108,233.7139,233.4721,233.6945,10443.0
2024-01-23 14:10:00,241.58,241.66,241.18,241.22,11489.0,233.6559,233.7332,233.269,233.3077,11489.0
2024-01-23 14:20:00,241.19,241.35,241.15,241.25,10082.0,233.2787,233.4334,233.24,233.3367,10082.0
2024-01-23 14:30:00,241.23,241.4,241.2,241.28,16219.0,233.3173,233.4818,233.2883,233.3657,16219.0
2024-01-23 14:40:00,241.28,241.51,241.23,241.38,20049.0,233.3657,233.5882,233.3173,233.4624,20049.0
2024-01-23 14:50:00,241.38,241.56,241.34,241.47,12459.0,233.4624,233.6365,233.4237,233.5495,12459.0
2024-01-23 15:00:00,241.52,241.56,241.23,241.35,17657.0,233.5978,233.6365,233.3173,233.4334,17657.0
2024-01-23 15:10:00,241.35,241.61,241.29,241.61,21810.0,233.4334,233.6849,233.3754,233.6849,21810.0
2024-01-23 15:20:00,241.62,241.7,241.5,241.64,22320.0,233.6945,233.7719,233.5785,233.7139,22320.0
2024-01-23 15:30:00,241.65,241.67,241.12,241.13,24742.0,233.7236,233.7429,233.2109,233.2206,24742.0
2024-01-23 15:40:00,241.15,241.57,241.05,241.52,40394.0,233.24,233.6462,233.1432,233.5978,40394.0
2024-01-23 15:50:00,241.54,241.85,241.22,241.56,184189.0,233.6172,233.917,233.3077,233.6365,184189.0
2024-01-24 09:30:00,242.4,242.4,240.07,240.35,33486.0,234.449,234.449,232.1954,232.4662,33486.0
2024-01-24 09:40:00,240.36,240.53,239.41,239.96,10517.0,232.4759,232.6403,231.557,232.089,10517.0
2024-01-24 09:50:00,239.99,240.42,239.36,239.96,4585.0,232.118,232.5339,231.5087,232.089,4585.0
2024-01-24 10:00:00,239.97,239.99,238.43,238.71,5681.0,232.0987,232.118,230.6092,230.88,5681.0
2024-01-24 10:10:00,238.74,239.21,238.72,238.75,12745.0,230.909,231.3636,230.8897,230.9187,12745.0
2024-01-24 10:20:00,238.67,239.47,238.67,239.06,12036.0,230.8413,231.6151,230.8413,231.2185,12036.0
2024-01-24 10:30:00,238.97,239.28,238.82,239.28,7054.0,231.1315,231.4313,230.9864,231.4313,7054.0
2024-01-24 10:40:00,239.35,239.89,239.27,239.89,19856.0,231.499,232.0213,231.4216,232.0213,19856.0
2024-01-24 10:50:00,239.86,240.18,239.77,239.87,7990.0,231.9923,232.3018,231.9052,232.0019,7990.0
2024-01-24 11:00:00,240.0,240.36,239.9,240.21,12682.0,232.1277,232.4759,232.031,232.3308,12682.0
2024-01-24 11:10:00,240.2,240.3,239.93,240.26,16435.0,232.3211,232.4178,232.06,232.3792,16435.0
2024-01-24 11:20:00,240.21,240.39,239.87,240.02,12801.0,232.3308,232.5049,232.0019,232.147,12801.0
2024-01-24 11:30:00,239.93,240.08,239.71,239.89,9505.0,232.06,232.2051,231.8472,232.0213,9505.0
2024-01-24 11:40:00,239.86,240.0,239.77,239.94,15316.0,231.9923,232.1277,231.9052,232.0697,15316.0
2024-01-24 11:50:00,239.94,240.03,239.82,239.84,7066.0,232.0697,232.1567,231.9536,231.9729,7066.0
2024-01-24 12:00:00,239.84,239.93,239.57,239.65,7944.0,231.9729,232.06,231.7118,231.7892,7944.0
2024-01-24 12:10:00,239.71,239.71,239.25,239.49,7163.0,231.8472,231.8472,231.4023,231.6344,7163.0
2024-01-24 12:20:00,239.41,239.76,239.24,239.68,8248.0,231.557,231.8956,231.3926,231.8182,8248.0
2024-01-24 12:30:00,239.7,240.09,239.52,239.97,14469.0,231.8375,232.2147,231.6634,232.0987,14469.0
2024-01-24 12:40:00,239.97,240.01,239.76,239.94,2975.0,232.0987,232.1374,231.8956,232.0697,2975.0
2024-01-24 12:50:00,239.97,240.42,239.95,240.34,6607.0,232.0987,232.5339,232.0793,232.4565,6607.0
2024-01-24 13:00:00,240.39,240.39,239.79,239.91,12348.0,232.5049,232.5049,231.9246,232.0406,12348.0
2024-01-24 13:10:00,239.99,240.01,239.67,239.67,6075.0,232.118,232.1374,231.8085,231.8085,6075.0
2024-01-24 13:20:00,239.69,239.69,239.18,239.33,6948.0,231.8279,231.8279,231.3346,231.4797,6948.0
2024-01-24 13:30:00,239.37,239.37,238.81,238.9,14326.0,231.5183,231.5183,230.9767,231.0638,14326.0
2024-01-24 13:40:00,238.92,239.04,238.51,238.63,8097.0,231.0831,231.1992,230.6866,230.8026,8097.0
2024-01-24 13:50:00,238.61,238.61,238.34,238.4,6137.0,230.7833,230.7833,230.5221,230.5802,6137.0
2024-01-24 14:00:00,238.41,238.44,238.29,238.43,4112.0,230.5898,230.6189,230.4738,230.6092,4112.0
2024-01-24 14:10:00,238.43,238.7,238.17,238.17,9283.0,230.6092,230.8703,230.3577,230.3577,9283.0
2024-01-24 14:20:00,238.03,238.03,237.66,238.03,11088.0,230.2223,230.2223,229.8644,230.2223,11088.0
2024-01-24 14:30:00,238.06,238.33,237.96,238.2,11855.0,230.2513,230.5125,230.1546,230.3867,11855.0
2024-01-24 14:40:00,238.3,238.61,238.3,238.55,20893.0,230.4834,230.7833,230.4834,230.7252,20893.0
2024-01-24 14:50:00,238.51,238.51,237.93,238.2,11434.0,230.6866,230.6866,230.1256,230.3867,11434.0
2024-01-24 15:00:00,238.22,238.28,238.13,238.25,6459.0,230.4061,230.4641,230.319,230.4351,6459.0
2024-01-24 15:10:00,238.15,238.26,237.39,237.39,28462.0,230.3384,230.4448,229.6033,229.6033,28462.0
2024-01-24 15:20:00,237.48,237.55,237.31,237.31,14963.0,229.6903,229.758,229.5259,229.5259,14963.0
2024-01-24 15:30:00,237.32,237.54,237.21,237.34,23382.0,229.5356,229.7484,229.4292,229.5549,23382.0
2024-01-24 15:40:00,237.33,237.49,237.12,237.18,31256.0,229.5453,229.7,229.3422,229.4002,31256.0
2024-01-24 15:50:00,237.17,237.27,236.5,236.93,141531.0,229.3905,229.4872,228.7425,229.1584,141531.0
2024-01-25 09:30:00,238.81,238.81,236.44,237.33,34353.0,230.9767,230.9767,228.6845,229.5453,34353.0
2024-01-25 09:40:00,237.49,238.14,237.24,237.84,8255.0,229.7,230.3287,229.4582,230.0385,8255.0
2024-01-25 09:50:00,237.81,239.27,237.72,239.22,13929.0,230.0095,231.4216,229.9225,231.3733,13929.0
2024-01-25 10:00:00,239.35,239.85,239.0,239.5,10661.0,231.499,231.9826,231.1605,231.6441,10661.0
2024-01-25 10:10:00,239.57,239.61,237.68,238.26,62239.0,231.7118,231.7505,229.8838,230.4448,62239.0
2024-01-25 10:20:00,238.12,238.71,237.45,237.69,54394.0,230.3094,230.88,229.6613,229.8935,54394.0
2024-01-25 10:30:00,237.57,237.59,235.99,236.04,28005.0,229.7774,229.7967,228.2492,228.2976,28005.0
2024-01-25 10:40:00,236.09,236.53,235.23,235.54,24587.0,228.3459,228.7715,227.5141,227.814,24587.0
2024-01-25 10:50:00,235.34,235.9,235.27,235.9,48425.0,227.6205,228.1622,227.5528,228.1622,48425.0
2024-01-25 11:00:00,235.96,236.77,235.95,236.27,23623.0,228.2202,229.0036,228.2105,228.52,23623.0
2024-01-25 11:10:00,236.27,236.4,235.97,236.16,24055.0,228.52,228.6458,228.2299,228.4136,24055.0
2024-01-25 11:20:00,236.09,236.34,235.51,236.21,45057.0,228.3459,228.5877,227.785,228.462,45057.0
2024-01-25 11:30:00,236.21,236.48,236.12,236.48,84507.0,228.462,228.7231,228.375,228.7231,84507.0
2024-01-25 11:40:00,236.47,236.47,236.06,236.16,23303.0,228.7135,228.7135,228.3169,228.4136,23303.0
2024-01-25 11:50:00,236.16,236.89,236.06,236.65,63721.0,228.4136,229.1197,228.3169,228.8876,63721.0
2024-01-25 12:00:00,236.71,236.77,235.88,236.1,28308.0,228.9456,229.0036,228.1428,228.3556,28308.0
2024-01-25 12:10:00,236.13,237.18,236.04,237.12,18152.0,228.3846,229.4002,228.2976,229.3422,18152.0
2024-01-25 12:20:00,237.13,237.31,236.83,236.93,20599.0,229.3518,229.5259,229.0617,229.1584,20599.0
2024-01-25 12:30:00,236.96,237.3,236.71,236.83,83494.0,229.1874,229.5162,228.9456,229.0617,83494.0
2024-01-25 12:40:00,236.83,237.18,236.82,236.96,31504.0,229.0617,229.4002,229.052,229.1874,31504.0
2024-01-25 12:50:00,237.01,237.53,236.97,237.03,23622.0,229.2358,229.7387,229.1971,229.2551,23622.0
2024-01-25 13:00:00,237.05,237.79,236.99,237.7,21918.0,229.2744,229.9902,229.2164,229.9031,21918.0
2024-01-25 13:10:00,237.7,237.7,236.94,237.06,22931.0,229.9031,229.9031,229.1681,229.2841,22931.0
2024-01-25 13:20:00,237.12,237.37,236.66,236.86,23134.0,229.3422,229.584,228.8972,229.0907,23134.0
2024-01-25 13:30:00,236.93,237.07,236.81,236.85,13546.0,229.1584,229.2938,229.0423,229.081,13546.0
2024-01-25 13:40:00,236.83,237.0,236.68,236.77,11732.0,229.0617,229.2261,228.9166,229.0036,11732.0
2024-01-25 13:50:00,236.82,237.1,236.82,236.86,26175.0,229.052,229.3228,229.052,229.0907,26175.0
2024-01-25 14:00:00,236.78,236.81,236.47,236.66,15758.0,229.0133,229.0423,228.7135,228.8972,15758.0
2024-01-25 14:10:00,236.7,237.02,236.57,236.93,18385.0,228.9359,229.2454,228.8102,229.1584,18385.0
2024-01-25 14:20:00,236.94,237.16,236.72,237.07,52272.0,229.1681,229.3808,228.9553,229.2938,52272.0
2024-01-25 14:30:00,237.07,237.14,236.84,236.94,19431.0,229.2938,229.3615,229.0713,229.1681,19431.0
2024-01-25 14:40:00,236.94,236.99,236.39,236.45,30554.0,229.1681,229.2164,228.6361,228.6941,30554.0
2024-01-25 14:50:00,236.46,237.05,236.46,236.99,23664.0,228.7038,229.2744,228.7038,229.2164,23664.0
2024-01-25 15:00:00,237.0,237.12,236.79,236.79,18512.0,229.2261,229.3422,229.023,229.023,18512.0
2024-01-25 15:10:00,236.83,237.12,236.77,236.96,23313.0,229.0617,229.3422,229.0036,229.1874,23313.0
2024-01-25 15:20:00,237.01,237.51,236.97,237.33,32366.0,229.2358,229.7194,229.1971,229.5453,32366.0
2024-01-25 15:30:00,237.37,237.95,237.36,237.92,23410.0,229.584,230.1449,229.5743,230.1159,23410.0
2024-01-25 15:40:00,237.94,238.27,237.82,237.82,62090.0,230.1353,230.4544,230.0192,230.0192,62090.0
2024-01-25 15:50:00,237.87,238.38,237.81,237.83,204612.0,230.0676,230.5608,230.0095,230.0289,204612.0
2024-01-26 09:30:00,232.88,232.88,227.22,229.8,207136.0,225.2412,225.2412,219.7669,222.2623,207136.0
2024-01-26 09:40:00,230.05,231.86,228.91,229.08,85416.0,222.5041,224.2547,221.4015,221.5659,85416.0
2024-01-26 09:50:00,228.75,229.99,228.55,228.77,189110.0,221.2467,222.446,221.0533,221.266,189110.0
2024-01-26 10:00:00,228.96,232.14,228.83,231.76,165595.0,221.4498,224.5255,221.3241,224.158,165595.0
2024-01-26 10:10:00,231.77,233.18,230.8,231.5,68207.0,224.1676,225.5314,223.2295,223.9065,68207.0
2024-01-26 10:20:00,231.42,231.79,230.77,231.57,33769.0,223.8291,224.187,223.2004,223.9742,33769.0
2024-01-26 10:30:00,231.56,231.57,229.69,230.63,31502.0,223.9645,223.9742,222.1559,223.065,31502.0
2024-01-26 10:40:00,230.65,231.23,230.22,230.99,27451.0,223.0844,223.6454,222.6685,223.4132,27451.0
2024-01-26 10:50:00,230.99,231.56,230.94,231.56,26663.0,223.4132,223.9645,223.3649,223.9645,26663.0
2024-01-26 11:00:00,231.63,232.01,230.83,230.96,45168.0,224.0322,224.3998,223.2585,223.3842,45168.0
2024-01-26 11:10:00,230.93,230.99,229.85,230.24,26270.0,223.3552,223.4132,222.3106,222.6878,26270.0
2024-01-26 11:20:00,230.21,230.62,229.99,230.24,19603.0,222.6588,223.0554,222.446,222.6878,19603.0
2024-01-26 11:30:00,230.2,230.47,229.79,229.93,17101.0,222.6491,222.9103,222.2526,222.388,17101.0
2024-01-26 11:40:00,229.93,230.7,229.93,230.67,19636.0,222.388,223.1327,222.388,223.1037,19636.0
2024-01-26 11:50:00,230.7,230.95,230.43,230.93,22562.0,223.1327,223.3745,222.8716,223.3552,22562.0
2024-01-26 12:00:00,230.85,230.93,230.06,230.06,14071.0,223.2778,223.3552,222.5137,222.5137,14071.0
2024-01-26 12:10:00,230.02,230.39,229.95,230.29,19497.0,222.475,222.8329,222.4073,222.7362,19497.0
2024-01-26 12:20:00,230.34,230.83,230.33,230.79,19895.0,222.7845,223.2585,222.7749,223.2198,19895.0
2024-01-26 12:30:00,230.79,231.6,230.79,231.59,31507.0,223.2198,224.0032,223.2198,223.9935,31507.0
2024-01-26 12:40:00,231.53,231.74,231.22,231.33,22497.0,223.9355,224.1386,223.6357,223.7421,22497.0
2024-01-26 12:50:00,231.43,232.02,231.32,231.98,32139.0,223.8388,224.4094,223.7324,224.3708,32139.0
2024-01-26 13:00:00,231.98,232.52,231.86,232.46,21617.0,224.3708,224.893,224.2547,224.835,21617.0
2024-01-26 13:10:00,232.44,232.95,232.43,232.89,27947.0,224.8157,225.3089,224.806,225.2509,27947.0
2024-01-26 13:20:00,232.87,233.24,232.68,233.22,34829.0,225.2316,225.5894,225.0478,225.5701,34829.0
2024-01-26 13:30:00,233.27,233.48,232.99,233.11,34936.0,225.6184,225.8215,225.3476,225.4637,34936.0
2024-01-26 13:40:00,233.1,233.28,232.94,233.25,28813.0,225.454,225.6281,225.2993,225.5991,28813.0
2024-01-26 13:50:00,233.22,233.84,233.08,233.75,31247.0,225.5701,226.1697,225.4347,226.0827,31247.0
2024-01-26 14:00:00,233.75,233.86,233.2,233.86,29275.0,226.0827,226.1891,225.5507,226.1891,29275.0
2024-01-26 14:10:00,233.87,234.92,233.83,234.92,40810.0,226.1988,227.2143,226.1601,227.2143,40810.0
2024-01-26 14:20:00,234.88,235.19,234.55,234.83,104847.0,227.1756,227.4755,226.8565,227.1273,104847.0
2024-01-26 14:30:00,234.86,235.02,234.54,234.97,129727.0,227.1563,227.311,226.8468,227.2627,129727.0
2024-01-26 14:40:00,234.97,234.99,234.67,234.84,90478.0,227.2627,227.282,226.9725,227.1369,90478.0
2024-01-26 14:50:00,234.81,234.97,234.5,234.72,62461.0,227.1079,227.2627,226.8081,227.0209,62461.0
2024-01-26 15:00:00,234.72,234.91,234.45,234.84,71578.0,227.0209,227.2046,226.7597,227.1369,71578.0
2024-01-26 15:10:00,234.81,234.94,234.72,234.88,44435.0,227.1079,227.2337,227.0209,227.1756,44435.0
2024-01-26 15:20:00,234.87,234.95,234.68,234.71,37163.0,227.166,227.2433,226.9822,227.0112,37163.0
2024-01-26 15:30:00,234.68,234.92,234.22,234.48,65683.0,226.9822,227.2143,226.5373,226.7887,65683.0
2024-01-26 15:40:00,234.5,235.01,234.47,234.97,91310.0,226.8081,227.3014,226.7791,227.2627,91310.0
2024-01-26 15:50:00,235.0,235.0,234.14,234.27,224512.0,227.2917,227.2917,226.4599,226.5856,224512.0
2024-01-29 09:30:00,231.65,232.5,229.37,231.68,128154.0,224.0516,224.8737,221.8464,224.0806,128154.0
2024-01-29 09:40:00,232.25,232.59,231.64,231.64,34177.0,224.6319,224.9607,224.0419,224.0419,34177.0
2024-01-29 09:50:00,231.59,233.64,231.51,233.55,48994.0,223.9935,225.9763,223.9162,225.8893,48994.0
2024-01-29 10:00:00,233.72,235.74,233.65,234.93,45771.0,226.0537,228.0074,225.986,227.224,45771.0
2024-01-29 10:10:00,234.87,235.79,234.34,235.79,71504.0,227.166,228.0558,226.6533,228.0558,71504.0
2024-01-29 10:20:00,235.64,235.64,234.3,234.34,36452.0,227.9107,227.9107,226.6147,226.6533,36452.0
2024-01-29 10:30:00,234.44,235.41,234.26,235.41,37418.0,226.7501,227.6882,226.576,227.6882,37418.0
2024-01-29 10:40:00,235.46,235.59,235.18,235.21,33711.0,227.7366,227.8623,227.4658,227.4948,33711.0
2024-01-29 10:50:00,235.27,235.27,234.27,234.76,22013.0,227.5528,227.5528,226.5856,227.0596,22013.0
2024-01-29 11:00:00,234.73,234.73,234.11,234.63,20592.0,227.0305,227.0305,226.4309,226.9338,20592.0
2024-01-29 11:10:00,234.64,234.65,234.03,234.03,12051.0,226.9435,226.9532,226.3535,226.3535,12051.0
2024-01-29 11:20:00,234.07,234.19,233.94,234.03,11653.0,226.3922,226.5083,226.2665,226.3535,11653.0
2024-01-29 11:30:00,234.03,234.27,233.86,234.1,17100.0,226.3535,226.5856,226.1891,226.4212,17100.0
2024-01-29 11:40:00,234.14,234.55,234.13,234.36,16026.0,226.4599,226.8565,226.4502,226.6727,16026.0
2024-01-29 11:50:00,234.37,234.43,234.19,234.43,9469.0,226.6824,226.7404,226.5083,226.7404,9469.0
2024-01-29 12:00:00,234.4,234.96,234.25,234.89,28559.0,226.7114,227.253,226.5663,227.1853,28559.0
2024-01-29 12:10:00,234.94,235.36,234.87,235.33,19092.0,227.2337,227.6399,227.166,227.6109,19092.0
2024-01-29 12:20:00,235.35,235.62,235.21,235.62,64332.0,227.6302,227.8914,227.4948,227.8914,64332.0
2024-01-29 12:30:00,235.57,236.11,235.51,235.86,39575.0,227.843,228.3653,227.785,228.1235,39575.0
2024-01-29 12:40:00,235.8,235.98,235.68,235.95,18621.0,228.0654,228.2395,227.9494,228.2105,18621.0
2024-01-29 12:50:00,235.95,236.15,235.78,235.83,67326.0,228.2105,228.404,228.0461,228.0945,67326.0
2024-01-29 13:00:00,235.81,236.34,235.51,236.31,34772.0,228.0751,228.5877,227.785,228.5587,34772.0
2024-01-29 13:10:00,236.34,237.12,236.33,237.11,27581.0,228.5877,229.3422,228.5781,229.3325,27581.0
2024-01-29 13:20:00,237.16,237.49,237.0,237.0,20802.0,229.3808,229.7,229.2261,229.2261,20802.0
2024-01-29 13:30:00,237.13,237.54,237.09,237.5,24736.0,229.3518,229.7484,229.3131,229.7097,24736.0
2024-01-29 13:40:00,237.45,237.63,237.17,237.54,22658.0,229.6613,229.8354,229.3905,229.7484,22658.0
2024-01-29 13:50:00,237.54,237.63,237.23,237.28,19664.0,229.7484,229.8354,229.4485,229.4969,19664.0
2024-01-29 14:00:00,237.24,237.25,236.87,236.92,11172.0,229.4582,229.4679,229.1004,229.1487,11172.0
2024-01-29 14:10:00,236.94,237.24,236.92,237.19,16349.0,229.1681,229.4582,229.1487,229.4099,16349.0
2024-01-29 14:20:00,237.21,237.38,237.04,237.32,18143.0,229.4292,229.5936,229.2648,229.5356,18143.0
2024-01-29 14:30:00,237.35,237.91,237.35,237.89,17270.0,229.5646,230.1062,229.5646,230.0869,17270.0
2024-01-29 14:40:00,237.88,238.72,237.86,238.63,41313.0,230.0772,230.8897,230.0579,230.8026,41313.0
2024-01-29 14:50:00,238.66,238.69,238.04,238.31,46077.0,230.8316,230.8607,230.232,230.4931,46077.0
2024-01-29 15:00:00,238.36,238.79,238.05,238.15,20820.0,230.5415,230.9574,230.2416,230.3384,20820.0
2024-01-29 15:10:00,238.15,238.93,238.13,238.88,21575.0,230.3384,231.0928,230.319,231.0444,21575.0
2024-01-29 15:20:00,238.94,239.23,238.67,238.81,75440.0,231.1025,231.3829,230.8413,230.9767,75440.0
2024-01-29 15:30:00,238.77,239.03,238.68,238.95,34969.0,230.938,231.1895,230.851,231.1121,34969.0
2024-01-29 15:40:00,238.96,239.11,238.23,238.23,35469.0,231.1218,231.2669,230.4157,230.4157,35469.0
2024-01-29 15:50:00,238.23,238.83,238.22,238.38,227430.0,230.4157,230.9961,230.4061,230.5608,227430.0
2024-01-30 09:30:00,236.9,237.78,236.09,236.09,25528.0,229.1294,229.9805,228.3459,228.3459,25528.0
2024-01-30 09:40:00,236.12,236.52,235.58,236.16,18354.0,228.375,228.7618,227.8527,228.4136,18354.0
2024-01-30 09:50:00,236.18,236.44,235.6,236.01,17980.0,228.433,228.6845,227.872,228.2686,17980.0
2024-01-30 10:00:00,236.01,236.33,234.51,234.62,12901.0,228.2686,228.5781,226.8178,226.9242,12901.0
2024-01-30 10:10:00,234.52,235.24,234.5,235.12,27245.0,226.8274,227.5238,226.8081,227.4078,27245.0
2024-01-30 10:20:00,235.04,235.38,235.0,235.38,20857.0,227.3304,227.6592,227.2917,227.6592,20857.0
2024-01-30 10:30:00,235.31,236.23,235.31,236.05,11732.0,227.5915,228.4813,227.5915,228.3072,11732.0
2024-01-30 10:40:00,235.92,236.85,235.92,236.85,12071.0,228.1815,229.081,228.1815,229.081,12071.0
2024-01-30 10:50:00,236.85,237.48,236.85,237.25,13795.0,229.081,229.6903,229.081,229.4679,13795.0
2024-01-30 11:00:00,237.35,237.84,237.35,237.77,15467.0,229.5646,230.0385,229.5646,229.9708,15467.0
2024-01-30 11:10:00,237.73,238.22,237.73,238.22,55201.0,229.9321,230.4061,229.9321,230.4061,55201.0
2024-01-30 11:20:00,238.16,238.19,237.55,237.58,22114.0,230.348,230.3771,229.758,229.7871,22114.0
2024-01-30 11:30:00,237.62,237.76,237.32,237.42,17831.0,229.8258,229.9612,229.5356,229.6323,17831.0
2024-01-30 11:40:00,237.52,238.0,237.44,237.89,24947.0,229.729,230.1933,229.6517,230.0869,24947.0
2024-01-30 11:50:00,237.94,238.21,237.93,238.13,7746.0,230.1353,230.3964,230.1256,230.319,7746.0
2024-01-30 12:00:00,238.12,238.36,237.95,238.36,5518.0,230.3094,230.5415,230.1449,230.5415,5518.0
2024-01-30 12:10:00,238.27,238.4,238.14,238.35,2900.0,230.4544,230.5802,230.3287,230.5318,2900.0
2024-01-30 12:20:00,238.2,238.46,238.2,238.25,6050.0,230.3867,230.6382,230.3867,230.4351,6050.0
2024-01-30 12:30:00,238.14,238.17,237.74,237.91,12484.0,230.3287,230.3577,229.9418,230.1062,12484.0
2024-01-30 12:40:00,237.91,238.03,237.87,237.87,5495.0,230.1062,230.2223,230.0676,230.0676,5495.0
2024-01-30 12:50:00,237.8,238.02,237.77,237.89,17601.0,229.9998,230.2126,229.9708,230.0869,17601.0
2024-01-30 13:00:00,237.85,238.03,237.85,237.92,14032.0,230.0482,230.2223,230.0482,230.1159,14032.0
2024-01-30 13:10:00,237.9,237.93,237.62,237.79,9296.0,230.0966,230.1256,229.8258,229.9902,9296.0
2024-01-30 13:20:00,237.75,237.79,237.48,237.51,6752.0,229.9515,229.9902,229.6903,229.7194,6752.0
2024-01-30 13:30:00,237.51,237.57,237.16,237.22,8745.0,229.7194,229.7774,229.3808,229.4389,8745.0
2024-01-30 13:40:00,237.22,237.39,237.07,237.2,14984.0,229.4389,229.6033,229.2938,229.4195,14984.0
2024-01-30 13:50:00,237.22,237.32,237.04,237.26,23017.0,229.4389,229.5356,229.2648,229.4776,23017.0
2024-01-30 14:00:00,237.28,237.7,237.28,237.54,10420.0,229.4969,229.9031,229.4969,229.7484,10420.0
2024-01-30 14:10:00,237.52,237.88,237.51,237.7,7215.0,229.729,230.0772,229.7194,229.9031,7215.0
2024-01-30 14:20:00,237.64,238.03,237.63,237.87,85960.0,229.8451,230.2223,229.8354,230.0676,85960.0
2024-01-30 14:30:00,237.91,238.0,237.77,237.91,33697.0,230.1062,230.1933,229.9708,230.1062,33697.0
2024-01-30 14:40:00,237.91,238.11,237.89,237.92,39283.0,230.1062,230.2997,230.0869,230.1159,39283.0
2024-01-30 14:50:00,237.9,238.1,237.76,238.08,27960.0,230.0966,230.29,229.9612,230.2707,27960.0
2024-01-30 15:00:00,238.08,238.1,237.8,237.87,45687.0,230.2707,230.29,229.9998,230.0676,45687.0
2024-01-30 15:10:00,237.89,237.9,237.14,237.25,32669.0,230.0869,230.0966,229.3615,229.4679,32669.0
2024-01-30 15:20:00,237.23,237.23,236.4,236.4,47598.0,229.4485,229.4485,228.6458,228.6458,47598.0
2024-01-30 15:30:00,236.5,237.22,236.47,236.72,37718.0,228.7425,229.4389,228.7135,228.9553,37718.0
2024-01-30 15:40:00,236.72,237.48,236.54,237.31,28218.0,228.9553,229.6903,228.7812,229.5259,28218.0
2024-01-30 15:50:00,237.51,237.89,236.71,236.81,175757.0,229.7194,230.0869,228.9456,229.0423,175757.0
2024-01-31 09:30:00,237.86,238.0,236.35,237.22,28442.0,230.0579,230.1933,228.5974,229.4389,28442.0
2024-01-31 09:40:00,237.5,238.37,237.19,237.67,18326.0,229.7097,230.5511,229.4099,229.8741,18326.0
2024-01-31 09:50:00,237.69,237.93,237.01,237.08,8775.0,229.8935,230.1256,229.2358,229.3035,8775.0
2024-01-31 10:00:00,237.06,237.45,236.82,236.96,17020.0,229.2841,229.6613,229.052,229.1874,17020.0
2024-01-31 10:10:00,237.0,237.74,237.0,237.14,16399.0,229.2261,229.9418,229.2261,229.3615,16399.0
2024-01-31 10:20:00,237.37,237.7,237.11,237.7,17790.0,229.584,229.9031,229.3325,229.9031,17790.0
2024-01-31 10:30:00,237.74,237.89,236.74,236.98,10755.0,229.9418,230.0869,228.9746,229.2067,10755.0
2024-01-31 10:40:00,237.14,237.26,236.67,236.87,25563.0,229.3615,229.4776,228.9069,229.1004,25563.0
2024-01-31 10:50:00,236.9,237.26,236.83,237.0,21666.0,229.1294,229.4776,229.0617,229.2261,21666.0
2024-01-31 11:00:00,236.9,237.57,236.9,237.12,7192.0,229.1294,229.7774,229.1294,229.3422,7192.0
2024-01-31 11:10:00,237.05,237.08,236.86,236.92,8076.0,229.2744,229.3035,229.0907,229.1487,8076.0
2024-01-31 11:20:00,236.87,237.22,236.77,236.93,7283.0,229.1004,229.4389,229.0036,229.1584,7283.0
2024-01-31 11:30:00,236.96,236.96,236.41,236.48,7881.0,229.1874,229.1874,228.6554,228.7231,7881.0
2024-01-31 11:40:00,236.39,236.52,236.21,236.49,7028.0,228.6361,228.7618,228.462,228.7328,7028.0
2024-01-31 11:50:00,236.28,236.41,236.12,236.29,8197.0,228.5297,228.6554,228.375,228.5394,8197.0
2024-01-31 12:00:00,236.29,236.65,236.14,236.58,9823.0,228.5394,228.8876,228.3943,228.8199,9823.0
2024-01-31 12:10:00,236.63,236.64,236.42,236.61,3882.0,228.8682,228.8779,228.6651,228.8489,3882.0
2024-01-31 12:20:00,236.54,236.9,236.54,236.74,18412.0,228.7812,229.1294,228.7812,228.9746,18412.0
2024-01-31 12:30:00,236.83,236.83,236.53,236.57,7114.0,229.0617,229.0617,228.7715,228.8102,7114.0
2024-01-31 12:40:00,236.52,236.77,236.47,236.77,4475.0,228.7618,229.0036,228.7135,229.0036,4475.0
2024-01-31 12:50:00,236.78,237.4,236.71,237.26,7815.0,229.0133,229.613,228.9456,229.4776,7815.0
2024-01-31 13:00:00,237.29,237.38,237.02,237.21,7244.0,229.5066,229.5936,229.2454,229.4292,7244.0
2024-01-31 13:10:00,237.13,237.28,236.91,237.17,9037.0,229.3518,229.4969,229.139,229.3905,9037.0
2024-01-31 13:20:00,237.17,237.43,237.04,237.43,2744.0,229.3905,229.642,229.2648,229.642,2744.0
2024-01-31 13:30:00,237.45,237.81,237.45,237.74,4674.0,229.6613,230.0095,229.6613,229.9418,4674.0
2024-01-31 13:40:00,237.74,238.34,237.73,238.3,9965.0,229.9418,230.5221,229.9321,230.4834,9965.0
2024-01-31 13:50:00,238.31,238.67,238.3,238.36,27770.0,230.4931,230.8413,230.4834,230.5415,27770.0
2024-01-31 14:00:00,238.42,238.43,237.51,237.81,8704.0,230.5995,230.6092,229.7194,230.0095,8704.0
2024-01-31 14:10:00,237.85,238.04,237.46,237.58,20738.0,230.0482,230.232,229.671,229.7871,20738.0
2024-01-31 14:20:00,237.51,237.64,237.28,237.36,17415.0,229.7194,229.8451,229.4969,229.5743,17415.0
2024-01-31 14:30:00,237.35,238.14,237.21,238.13,53411.0,229.5646,230.3287,229.4292,230.319,53411.0
2024-01-31 14:40:00,238.27,238.91,238.13,238.13,41794.0,230.4544,231.0734,230.319,230.319,41794.0
2024-01-31 14:50:00,238.06,238.06,237.16,237.69,63375.0,230.2513,230.2513,229.3808,229.8935,63375.0
2024-01-31 15:00:00,237.57,237.58,235.9,236.16,15566.0,229.7774,229.7871,228.1622,228.4136,15566.0
2024-01-31 15:10:00,236.17,236.52,235.79,235.87,47097.0,228.4233,228.7618,228.0558,228.1332,47097.0
2024-01-31 15:20:00,235.74,236.26,235.74,236.0,24629.0,228.0074,228.5104,228.0074,228.2589,24629.0
2024-01-31 15:30:00,235.99,236.14,235.68,236.0,29662.0,228.2492,228.3943,227.9494,228.2589,29662.0
2024-01-31 15:40:00,235.96,236.06,235.5,235.68,26422.0,228.2202,228.3169,227.7753,227.9494,26422.0
2024-01-31 15:50:00,235.81,236.19,235.05,235.29,134674.0,228.0751,228.4427,227.3401,227.5722,134674.0
2024-02-01 09:30:00,250.32,251.68,248.99,249.87,332611.0,243.3898,244.7121,242.0966,242.9522,332611.0
2024-02-01 09:40:00,249.87,250.02,247.6,249.39,111487.0,242.9522,243.0981,240.7451,242.4855,111487.0
2024-02-01 09:50:00,249.32,250.23,248.37,248.61,110057.0,242.4175,243.3023,241.4938,241.7271,110057.0
2024-02-01 10:00:00,248.26,250.03,248.0,249.98,145172.0,241.3868,243.1078,241.134,243.0592,145172.0
2024-02-01 10:10:00,249.99,250.39,249.79,249.8,120190.0,243.0689,243.4578,242.8744,242.8842,120190.0
2024-02-01 10:20:00,249.91,250.85,249.74,250.84,40916.0,242.9911,243.9051,242.8258,243.8954,40916.0
2024-02-01 10:30:00,250.85,251.35,250.35,251.14,27186.0,243.9051,244.3913,243.4189,244.1871,27186.0
2024-02-01 10:40:00,251.17,251.43,250.03,250.17,27920.0,244.2162,244.469,243.1078,243.2439,27920.0
2024-02-01 10:50:00,250.09,250.1,247.78,247.8,33819.0,243.1661,243.1759,240.9201,240.9395,33819.0
2024-02-01 11:00:00,248.06,248.65,247.76,248.29,43225.0,241.1923,241.766,240.9006,241.416,43225.0
2024-02-01 11:10:00,248.41,248.44,247.22,247.9,22676.0,241.5327,241.5618,240.3756,241.0368,22676.0
2024-02-01 11:20:00,247.93,249.36,247.88,248.77,42019.0,241.0659,242.4564,241.0173,241.8827,42019.0
2024-02-01 11:30:00,248.86,249.74,248.81,249.46,54829.0,241.9702,242.8258,241.9216,242.5536,54829.0
2024-02-01 11:40:00,249.59,249.88,249.36,249.72,75952.0,242.68,242.962,242.4564,242.8064,75952.0
2024-02-01 11:50:00,249.72,249.91,249.46,249.83,28933.0,242.8064,242.9911,242.5536,242.9133,28933.0
2024-02-01 12:00:00,249.83,250.1,249.7,249.8,44838.0,242.9133,243.1759,242.7869,242.8842,44838.0
2024-02-01 12:10:00,249.75,249.97,249.31,249.46,19039.0,242.8356,243.0495,242.4077,242.5536,19039.0
2024-02-01 12:20:00,249.47,249.69,249.31,249.59,23807.0,242.5633,242.7772,242.4077,242.68,23807.0
2024-02-01 12:30:00,249.52,249.68,249.26,249.63,14721.0,242.6119,242.7675,242.3591,242.7189,14721.0
2024-02-01 12:40:00,249.59,249.86,249.52,249.67,23465.0,242.68,242.9425,242.6119,242.7578,23465.0
2024-02-01 12:50:00,249.68,249.86,249.16,249.25,19403.0,242.7675,242.9425,242.2619,242.3494,19403.0
2024-02-01 13:00:00,249.27,249.41,248.85,248.99,15420.0,242.3688,242.505,241.9605,242.0966,15420.0
2024-02-01 13:10:00,249.15,249.54,249.15,249.54,11180.0,242.2522,242.6314,242.2522,242.6314,11180.0
2024-02-01 13:20:00,249.56,249.81,249.55,249.77,35744.0,242.6508,242.8939,242.6411,242.855,35744.0
2024-02-01 13:30:00,249.77,250.85,249.71,249.98,59383.0,242.855,243.9051,242.7967,243.0592,59383.0
2024-02-01 13:40:00,250.1,250.86,249.82,250.86,21322.0,243.1759,243.9148,242.9036,243.9148,21322.0
2024-02-01 13:50:00,250.93,251.97,250.88,251.94,31649.0,243.9829,244.9941,243.9343,244.9649,31649.0
2024-02-01 14:00:00,251.93,252.04,250.94,251.58,43063.0,244.9552,245.0622,243.9926,244.6149,43063.0
2024-02-01 14:10:00,251.71,252.22,251.55,252.21,26821.0,244.7413,245.2372,244.5857,245.2274,26821.0
2024-02-01 14:20:00,252.16,252.75,252.02,252.59,41238.0,245.1788,245.7525,245.0427,245.5969,41238.0
2024-02-01 14:30:00,252.61,252.95,252.22,252.86,33778.0,245.6164,245.947,245.2372,245.8595,33778.0
2024-02-01 14:40:00,252.95,253.0,251.96,252.95,49984.0,245.947,245.9956,244.9844,245.947,49984.0
2024-02-01 14:50:00,252.93,253.26,252.59,252.71,25814.0,245.9275,246.2484,245.5969,245.7136,25814.0
2024-02-01 15:00:00,252.79,253.39,252.67,253.17,36598.0,245.7914,246.3748,245.6747,246.1609,36598.0
2024-02-01 15:10:00,253.17,253.22,252.76,253.18,35778.0,246.1609,246.2095,245.7622,246.1706,35778.0
2024-02-01 15:20:00,253.06,254.04,253.0,254.03,81445.0,246.0539,247.0068,245.9956,246.9971,81445.0
2024-02-01 15:30:00,254.06,254.41,253.86,254.35,57245.0,247.0262,247.3665,246.8318,247.3082,57245.0
2024-02-01 15:40:00,254.34,255.31,254.34,255.21,173095.0,247.2985,248.2416,247.2985,248.1444,173095.0
2024-02-01 15:50:00,255.15,255.8,254.59,255.19,259265.0,248.0861,248.7181,247.5416,248.1249,259265.0
2024-02-02 09:30:00,253.65,254.01,250.38,251.52,58242.0,246.6276,246.9776,243.4481,244.5566,58242.0
2024-02-02 09:40:00,251.41,252.16,250.95,251.34,41183.0,244.4496,245.1788,244.0023,244.3815,41183.0
2024-02-02 09:50:00,251.34,252.0,250.72,251.57,69822.0,244.3815,245.0233,243.7787,244.6052,69822.0
2024-02-02 10:00:00,251.36,251.36,248.62,249.63,29972.0,244.401,244.401,241.7368,242.7189,29972.0
2024-02-02 10:10:00,249.72,249.76,248.36,249.47,40443.0,242.8064,242.8453,241.484,242.5633,40443.0
2024-02-02 10:20:00,249.47,250.66,249.06,250.39,46760.0,242.5633,243.7204,242.1647,243.4578,46760.0
2024-02-02 10:30:00,250.53,251.19,249.2,249.65,34628.0,243.594,244.2357,242.3008,242.7383,34628.0
2024-02-02 10:40:00,249.65,250.79,249.65,250.79,25215.0,242.7383,243.8468,242.7383,243.8468,25215.0
2024-02-02 10:50:00,250.75,251.24,250.06,250.69,25909.0,243.8079,244.2843,243.137,243.7495,25909.0
2024-02-02 11:00:00,250.69,251.38,250.62,251.33,34671.0,243.7495,244.4204,243.6815,244.3718,34671.0
2024-02-02 11:10:00,251.26,251.51,251.07,251.46,31157.0,244.3037,244.5468,244.119,244.4982,31157.0
2024-02-02 11:20:00,251.45,251.52,250.42,250.97,21776.0,244.4885,244.5566,243.487,244.0218,21776.0
2024-02-02 11:30:00,251.03,251.56,250.9,251.42,27801.0,244.0801,244.5954,243.9537,244.4593,27801.0
2024-02-02 11:40:00,251.36,251.57,251.16,251.43,20542.0,244.401,244.6052,244.2065,244.469,20542.0
2024-02-02 11:50:00,251.43,251.65,250.96,251.1,22519.0,244.469,244.683,244.0121,244.1482,22519.0
2024-02-02 12:00:00,251.13,252.05,251.12,251.9,26122.0,244.1773,245.0719,244.1676,244.926,26122.0
2024-02-02 12:10:00,251.9,252.31,251.35,252.28,20668.0,244.926,245.3247,244.3913,245.2955,20668.0
2024-02-02 12:20:00,252.28,252.42,251.81,252.02,29059.0,245.2955,245.4316,244.8385,245.0427,29059.0
2024-02-02 12:30:00,251.95,252.5,251.76,252.5,31059.0,244.9746,245.5094,244.7899,245.5094,31059.0
2024-02-02 12:40:00,252.46,252.65,251.07,251.24,35764.0,245.4705,245.6553,244.119,244.2843,35764.0
2024-02-02 12:50:00,251.27,251.89,250.96,251.89,15749.0,244.3135,244.9163,244.0121,244.9163,15749.0
2024-02-02 13:00:00,251.95,252.38,251.82,252.33,15313.0,244.9746,245.3927,244.8482,245.3441,15313.0
2024-02-02 13:10:00,252.28,252.53,251.89,252.21,30805.0,245.2955,245.5386,244.9163,245.2274,30805.0
2024-02-02 13:20:00,252.19,252.53,251.92,252.19,18140.0,245.208,245.5386,244.9455,245.208,18140.0
2024-02-02 13:30:00,252.23,252.36,251.55,251.68,13306.0,245.2469,245.3733,244.5857,244.7121,13306.0
2024-02-02 13:40:00,251.75,252.13,251.5,251.7,11266.0,244.7802,245.1497,244.5371,244.7316,11266.0
2024-02-02 13:50:00,251.62,251.62,251.03,251.56,15224.0,244.6538,244.6538,244.0801,244.5954,15224.0
2024-02-02 14:00:00,251.6,251.86,251.54,251.55,16387.0,244.6343,244.8871,244.576,244.5857,16387.0
2024-02-02 14:10:00,251.57,252.33,251.54,252.1,30552.0,244.6052,245.3441,244.576,245.1205,30552.0
2024-02-02 14:20:00,252.12,252.21,251.72,251.91,18114.0,245.1399,245.2274,244.751,244.9358,18114.0
2024-02-02 14:30:00,251.91,252.15,251.88,252.12,21563.0,244.9358,245.1691,244.9066,245.1399,21563.0
2024-02-02 14:40:00,252.12,252.45,251.95,251.95,16685.0,245.1399,245.4608,244.9746,244.9746,16685.0
2024-02-02 14:50:00,251.96,252.19,251.69,252.17,14331.0,244.9844,245.208,244.7218,245.1886,14331.0
2024-02-02 15:00:00,252.21,252.4,251.98,252.18,26699.0,245.2274,245.4122,245.0038,245.1983,26699.0
2024-02-02 15:10:00,252.17,252.59,251.96,252.59,46554.0,245.1886,245.5969,244.9844,245.5969,46554.0
2024-02-02 15:20:00,252.59,252.92,252.33,252.92,32818.0,245.5969,245.9178,245.3441,245.9178,32818.0
2024-02-02 15:30:00,252.87,252.92,251.95,252.07,41505.0,245.8692,245.9178,244.9746,245.0913,41505.0
2024-02-02 15:40:00,252.02,252.3,251.8,251.85,58101.0,245.0427,245.315,244.8288,244.8774,58101.0
2024-02-02 15:50:00,251.87,251.88,250.62,251.08,233922.0,244.8969,244.9066,243.6815,244.1287,233922.0
2024-02-05 09:30:00,250.8,251.75,249.44,251.74,23734.0,243.8565,244.7802,242.5341,244.7705,23734.0
2024-02-05 09:40:00,251.41,252.87,250.75,252.69,15676.0,244.4496,245.8692,243.8079,245.6942,15676.0
2024-02-05 09:50:00,252.63,252.85,251.32,252.08,22800.0,245.6358,245.8497,244.3621,245.101,22800.0
2024-02-05 10:00:00,252.06,252.57,251.08,251.19,27338.0,245.0816,245.5775,244.1287,244.2357,27338.0
2024-02-05 10:10:00,251.21,251.42,250.14,250.32,15553.0,244.2551,244.4593,243.2148,243.3898,15553.0
2024-02-05 10:20:00,250.33,251.35,250.29,251.0,15338.0,243.3995,244.3913,243.3606,244.0509,15338.0
2024-02-05 10:30:00,250.92,251.67,250.92,251.42,21568.0,243.9732,244.7024,243.9732,244.4593,21568.0
2024-02-05 10:40:00,251.51,251.51,250.94,251.18,11567.0,244.5468,244.5468,243.9926,244.226,11567.0
2024-02-05 10:50:00,251.09,251.38,250.25,250.62,8632.0,244.1385,244.4204,243.3217,243.6815,8632.0
2024-02-05 11:00:00,250.63,250.63,250.03,250.62,5570.0,243.6912,243.6912,243.1078,243.6815,5570.0
2024-02-05 11:10:00,250.56,250.94,250.56,250.93,5733.0,243.6231,243.9926,243.6231,243.9829,5733.0
2024-02-05 11:20:00,250.71,251.05,250.18,250.87,9710.0,243.769,244.0996,243.2536,243.9245,9710.0
2024-02-05 11:30:00,251.02,251.02,250.51,250.57,3298.0,244.0704,244.0704,243.5745,243.6329,3298.0
2024-02-05 11:40:00,250.52,250.71,250.31,250.59,9857.0,243.5842,243.769,243.3801,243.6523,9857.0
2024-02-05 11:50:00,250.62,250.65,250.25,250.28,5609.0,243.6815,243.7106,243.3217,243.3509,5609.0
2024-02-05 12:00:00,250.28,250.33,250.06,250.32,5532.0,243.3509,243.3995,243.137,243.3898,5532.0
2024-02-05 12:10:00,250.29,250.71,250.15,250.42,8111.0,243.3606,243.769,243.2245,243.487,8111.0
2024-02-05 12:20:00,250.32,250.36,250.04,250.26,7383.0,243.3898,243.4287,243.1175,243.3314,7383.0
2024-02-05 12:30:00,250.3,250.83,250.3,250.82,10288.0,243.3703,243.8857,243.3703,243.8759,10288.0
2024-02-05 12:40:00,250.87,250.89,250.33,250.52,9073.0,243.9245,243.944,243.3995,243.5842,9073.0
2024-02-05 12:50:00,250.58,250.65,250.42,250.53,2867.0,243.6426,243.7106,243.487,243.594,2867.0
2024-02-05 13:00:00,250.52,250.53,250.15,250.18,4858.0,243.5842,243.594,243.2245,243.2536,4858.0
2024-02-05 13:10:00,250.28,250.37,249.58,249.63,15961.0,243.3509,243.4384,242.6703,242.7189,15961.0
2024-02-05 13:20:00,249.63,249.91,249.33,249.76,16268.0,242.7189,242.9911,242.4272,242.8453,16268.0
2024-02-05 13:30:00,249.62,249.8,249.46,249.62,9634.0,242.7092,242.8842,242.5536,242.7092,9634.0
2024-02-05 13:40:00,249.55,249.62,249.28,249.42,6847.0,242.6411,242.7092,242.3786,242.5147,6847.0
2024-02-05 13:50:00,249.42,249.63,249.16,249.34,12334.0,242.5147,242.7189,242.2619,242.4369,12334.0
2024-02-05 14:00:00,249.42,249.42,248.95,249.28,6680.0,242.5147,242.5147,242.0577,242.3786,6680.0
2024-02-05 14:10:00,249.25,249.27,248.78,249.01,9956.0,242.3494,242.3688,241.8924,242.116,9956.0
2024-02-05 14:20:00,249.0,249.48,248.88,249.48,9616.0,242.1063,242.573,241.9896,242.573,9616.0
2024-02-05 14:30:00,249.51,249.83,249.51,249.63,6201.0,242.6022,242.9133,242.6022,242.7189,6201.0
2024-02-05 14:40:00,249.68,249.73,249.38,249.57,17341.0,242.7675,242.8161,242.4758,242.6605,17341.0
2024-02-05 14:50:00,249.49,249.94,249.38,249.89,14052.0,242.5828,243.0203,242.4758,242.9717,14052.0
2024-02-05 15:00:00,249.96,250.12,249.71,249.72,13054.0,243.0397,243.1953,242.7967,242.8064,13054.0
2024-02-05 15:10:00,249.78,249.97,249.44,249.52,18625.0,242.8647,243.0495,242.5341,242.6119,18625.0
2024-02-05 15:20:00,249.49,249.98,249.32,249.8,12227.0,242.5828,243.0592,242.4175,242.8842,12227.0
2024-02-05 15:30:00,249.84,250.0,249.66,249.79,21037.0,242.9231,243.0786,242.748,242.8744,21037.0
2024-02-05 15:40:00,249.81,249.92,249.15,249.15,19149.0,242.8939,243.0008,242.2522,242.2522,19149.0
2024-02-05 15:50:00,249.09,249.2,248.28,248.47,110558.0,242.1938,242.3008,241.4063,241.591,110558.0
2024-02-06 09:30:00,248.49,249.16,248.02,249.16,28789.0,241.6104,242.2619,241.1534,242.2619,28789.0
2024-02-06 09:40:00,249.28,250.16,249.03,249.89,18851.0,242.3786,243.2342,242.1355,242.9717,18851.0
2024-02-06 09:50:00,249.93,250.73,249.92,250.33,21215.0,243.0106,243.7884,243.0008,243.3995,21215.0
2024-02-06 10:00:00,250.34,250.46,249.94,250.15,22320.0,243.4092,243.5259,243.0203,243.2245,22320.0
2024-02-06 10:10:00,250.15,250.97,250.02,250.91,31263.0,243.2245,244.0218,243.0981,243.9634,31263.0
2024-02-06 10:20:00,250.96,251.15,250.7,250.92,16649.0,244.0121,244.1968,243.7593,243.9732,16649.0
2024-02-06 10:30:00,250.94,251.82,250.75,251.49,12243.0,243.9926,244.8482,243.8079,244.5274,12243.0
2024-02-06 10:40:00,251.38,251.68,251.28,251.51,6620.0,244.4204,244.7121,244.3232,244.5468,6620.0
2024-02-06 10:50:00,251.47,252.44,251.46,252.07,19631.0,244.5079,245.4511,244.4982,245.0913,19631.0
2024-02-06 11:00:00,252.07,252.56,251.78,252.56,4542.0,245.0913,245.5678,244.8094,245.5678,4542.0
2024-02-06 11:10:00,252.54,252.56,252.34,252.34,6033.0,245.5483,245.5678,245.3538,245.3538,6033.0
2024-02-06 11:20:00,252.43,252.97,252.42,252.89,12971.0,245.4414,245.9664,245.4316,245.8886,12971.0
2024-02-06 11:30:00,252.96,252.99,252.66,252.98,9480.0,245.9567,245.9859,245.665,245.9761,9480.0
2024-02-06 11:40:00,252.98,252.98,252.68,252.91,6431.0,245.9761,245.9761,245.6844,245.9081,6431.0
2024-02-06 11:50:00,252.98,253.38,252.9,253.36,14407.0,245.9761,246.3651,245.8983,246.3456,14407.0
2024-02-06 12:00:00,253.38,253.5,252.71,252.8,32970.0,246.3651,246.4817,245.7136,245.8011,32970.0
2024-02-06 12:10:00,252.85,252.85,251.97,252.09,12538.0,245.8497,245.8497,244.9941,245.1108,12538.0
2024-02-06 12:20:00,252.05,252.32,251.58,252.0,8018.0,245.0719,245.3344,244.6149,245.0233,8018.0
2024-02-06 12:30:00,251.85,252.09,251.78,252.0,3618.0,244.8774,245.1108,244.8094,245.0233,3618.0
2024-02-06 12:40:00,252.1,252.27,252.01,252.23,3208.0,245.1205,245.2858,245.033,245.2469,3208.0
2024-02-06 12:50:00,252.32,252.37,252.09,252.23,5068.0,245.3344,245.383,245.1108,245.2469,5068.0
2024-02-06 13:00:00,252.25,252.57,252.21,252.49,8329.0,245.2663,245.5775,245.2274,245.4997,8329.0
2024-02-06 13:10:00,252.5,252.5,252.09,252.09,4860.0,245.5094,245.5094,245.1108,245.1108,4860.0
2024-02-06 13:20:00,252.08,252.14,251.79,252.1,7672.0,245.101,245.1594,244.8191,245.1205,7672.0
2024-02-06 13:30:00,252.18,252.66,252.14,252.45,3502.0,245.1983,245.665,245.1594,245.4608,3502.0
2024-02-06 13:40:00,252.56,252.58,252.19,252.47,11869.0,245.5678,245.5872,245.208,245.4802,11869.0
2024-02-06 13:50:00,252.36,252.44,252.25,252.33,5583.0,245.3733,245.4511,245.2663,245.3441,5583.0
2024-02-06 14:00:00,252.42,252.44,251.37,251.38,10674.0,245.4316,245.4511,244.4107,244.4204,10674.0
2024-02-06 14:10:00,251.4,251.61,251.36,251.59,5068.0,244.4399,244.6441,244.401,244.6246,5068.0
2024-02-06 14:20:00,251.6,251.89,251.56,251.58,8207.0,244.6343,244.9163,244.5954,244.6149,8207.0
2024-02-06 14:30:00,251.57,251.68,251.23,251.31,7669.0,244.6052,244.7121,244.2746,244.3524,7669.0
2024-02-06 14:40:00,251.41,251.53,251.2,251.45,7436.0,244.4496,244.5663,244.2454,244.4885,7436.0
2024-02-06 14:50:00,251.61,251.63,251.24,251.32,6464.0,244.6441,244.6635,244.2843,244.3621,6464.0
2024-02-06 15:00:00,251.33,251.44,251.17,251.44,11155.0,244.3718,244.4788,244.2162,244.4788,11155.0
2024-02-06 15:10:00,251.47,251.59,251.21,251.25,6856.0,244.5079,244.6246,244.2551,244.294,6856.0
2024-02-06 15:20:00,251.23,251.32,250.96,250.97,15076.0,244.2746,244.3621,244.0121,244.0218,15076.0
2024-02-06 15:30:00,251.02,251.3,250.77,251.18,9614.0,244.0704,244.3426,243.8273,244.226,9614.0
2024-02-06 15:40:00,251.18,251.5,251.17,251.44,13564.0,244.226,244.5371,244.2162,244.4788,13564.0
2024-02-06 15:50:00,251.48,251.99,251.19,251.85,59355.0,244.5177,245.0135,244.2357,244.8774,59355.0
2024-02-07 09:30:00,252.44,253.07,252.18,252.42,16578.0,245.4511,246.0636,245.1983,245.4316,16578.0
2024-02-07 09:40:00,252.24,252.81,251.87,252.31,5098.0,245.2566,245.8108,244.8969,245.3247,5098.0
2024-02-07 09:50:00,252.35,252.81,251.94,252.61,12648.0,245.3636,245.8108,244.9649,245.6164,12648.0
2024-02-07 10:00:00,252.88,253.24,252.55,252.55,8335.0,245.8789,246.2289,245.558,245.558,8335.0
2024-02-07 10:10:00,252.78,252.95,252.25,252.39,24945.0,245.7817,245.947,245.2663,245.4025,24945.0
2024-02-07 10:20:00,252.54,252.76,252.06,252.76,23563.0,245.5483,245.7622,245.0816,245.7622,23563.0
2024-02-07 10:30:00,252.76,252.79,251.61,251.89,45284.0,245.7622,245.7914,244.6441,244.9163,45284.0
2024-02-07 10:40:00,252.3,252.32,250.88,252.15,28873.0,245.315,245.3344,243.9343,245.1691,28873.0
2024-02-07 10:50:00,252.02,252.33,251.56,251.56,9034.0,245.0427,245.3441,244.5954,244.5954,9034.0
2024-02-07 11:00:00,251.56,252.02,251.14,252.02,7674.0,244.5954,245.0427,244.1871,245.0427,7674.0
2024-02-07 11:10:00,252.03,252.23,251.91,252.23,7329.0,245.0524,245.2469,244.9358,245.2469,7329.0
2024-02-07 11:20:00,252.11,252.18,251.89,251.95,7475.0,245.1302,245.1983,244.9163,244.9746,7475.0
2024-02-07 11:30:00,252.14,252.27,251.84,251.84,9448.0,245.1594,245.2858,244.8677,244.8677,9448.0
2024-02-07 11:40:00,251.81,252.07,251.5,251.61,8471.0,244.8385,245.0913,244.5371,244.6441,8471.0
2024-02-07 11:50:00,251.49,251.85,251.19,251.71,10647.0,244.5274,244.8774,244.2357,244.7413,10647.0
2024-02-07 12:00:00,251.66,251.98,251.62,251.83,6147.0,244.6927,245.0038,244.6538,244.858,6147.0
2024-02-07 12:10:00,251.79,251.85,251.19,251.28,15419.0,244.8191,244.8774,244.2357,244.3232,15419.0
2024-02-07 12:20:00,251.41,251.47,251.01,251.01,11602.0,244.4496,244.5079,244.0607,244.0607,11602.0
2024-02-07 12:30:00,251.13,251.32,251.01,251.17,12070.0,244.1773,244.3621,244.0607,244.2162,12070.0
2024-02-07 12:40:00,251.17,251.22,250.85,250.98,14939.0,244.2162,244.2649,243.9051,244.0315,14939.0
2024-02-07 12:50:00,250.94,251.27,250.94,251.09,13025.0,243.9926,244.3135,243.9926,244.1385,13025.0
2024-02-07 13:00:00,251.02,251.15,250.31,250.36,16980.0,244.0704,244.1968,243.3801,243.4287,16980.0
2024-02-07 13:10:00,250.36,251.02,250.36,250.99,10635.0,243.4287,244.0704,243.4287,244.0412,10635.0
2024-02-07 13:20:00,250.99,251.1,250.89,250.98,5728.0,244.0412,244.1482,243.944,244.0315,5728.0
2024-02-07 13:30:00,250.99,251.12,250.69,250.92,8739.0,244.0412,244.1676,243.7495,243.9732,8739.0
2024-02-07 13:40:00,250.97,250.97,250.42,250.66,4694.0,244.0218,244.0218,243.487,243.7204,4694.0
2024-02-07 13:50:00,250.71,250.76,250.57,250.75,5994.0,243.769,243.8176,243.6329,243.8079,5994.0
2024-02-07 14:00:00,250.69,251.24,250.63,251.24,10430.0,243.7495,244.2843,243.6912,244.2843,10430.0
2024-02-07 14:10:00,251.23,251.32,250.65,250.65,11449.0,244.2746,244.3621,243.7106,243.7106,11449.0
2024-02-07 14:20:00,250.72,250.87,250.62,250.78,9336.0,243.7787,243.9245,243.6815,243.837,9336.0
2024-02-07 14:30:00,250.89,251.04,250.79,250.95,7308.0,243.944,244.0898,243.8468,244.0023,7308.0
2024-02-07 14:40:00,250.85,250.99,250.68,250.9,18283.0,243.9051,244.0412,243.7398,243.9537,18283.0
2024-02-07 14:50:00,250.94,251.13,250.77,250.79,14498.0,243.9926,244.1773,243.8273,243.8468,14498.0
2024-02-07 15:00:00,250.84,250.84,250.53,250.57,13845.0,243.8954,243.8954,243.594,243.6329,13845.0
2024-02-07 15:10:00,250.6,250.61,250.09,250.45,21654.0,243.662,243.6717,243.1661,243.5162,21654.0
2024-02-07 15:20:00,250.45,251.01,250.42,250.79,26665.0,243.5162,244.0607,243.487,243.8468,26665.0
2024-02-07 15:30:00,250.74,250.83,250.44,250.65,16708.0,243.7981,243.8857,243.5065,243.7106,16708.0
2024-02-07 15:40:00,250.66,250.83,250.37,250.69,28279.0,243.7204,243.8857,243.4384,243.7495,28279.0
2024-02-07 15:50:00,250.67,250.88,250.34,250.53,69664.0,243.7301,243.9343,243.4092,243.594,69664.0
2024-02-08 09:30:00,250.82,251.71,250.82,251.34,6400.0,243.8759,244.7413,243.8759,244.3815,6400.0
2024-02-08 09:40:00,251.31,251.69,250.98,251.21,10672.0,244.3524,244.7218,244.0315,244.2551,10672.0
2024-02-08 09:50:00,251.32,252.24,251.26,251.92,13694.0,244.3621,245.2566,244.3037,244.9455,13694.0
2024-02-08 10:00:00,252.05,253.44,251.84,253.16,22112.0,245.0719,246.4234,244.8677,246.1511,22112.0
2024-02-08 10:10:00,253.35,253.96,252.93,253.68,26905.0,246.3359,246.929,245.9275,246.6568,26905.0
2024-02-08 10:20:00,253.69,253.83,252.34,252.61,19458.0,246.6665,246.8026,245.3538,245.6164,19458.0
2024-02-08 10:30:00,252.78,253.26,252.69,252.88,11138.0,245.7817,246.2484,245.6942,245.8789,11138.0
2024-02-08 10:40:00,252.86,252.95,252.66,252.83,6769.0,245.8595,245.947,245.665,245.8303,6769.0
2024-02-08 10:50:00,252.81,253.3,252.51,253.28,15363.0,245.8108,246.2873,245.5191,246.2678,15363.0
2024-02-08 11:00:00,253.29,253.32,252.81,252.99,7307.0,246.2775,246.3067,245.8108,245.9859,7307.0
2024-02-08 11:10:00,252.88,253.26,252.81,253.12,5761.0,245.8789,246.2484,245.8108,246.1123,5761.0
2024-02-08 11:20:00,253.14,253.28,252.66,252.66,7096.0,246.1317,246.2678,245.665,245.665,7096.0
2024-02-08 11:30:00,252.69,252.99,252.59,252.88,7755.0,245.6942,245.9859,245.5969,245.8789,7755.0
2024-02-08 11:40:00,252.88,252.95,252.58,252.6,5507.0,245.8789,245.947,245.5872,245.6067,5507.0
2024-02-08 11:50:00,252.66,252.72,252.42,252.65,7143.0,245.665,245.7233,245.4316,245.6553,7143.0
2024-02-08 12:00:00,252.58,252.93,252.5,252.7,5826.0,245.5872,245.9275,245.5094,245.7039,5826.0
2024-02-08 12:10:00,252.75,253.22,252.69,253.19,4380.0,245.7525,246.2095,245.6942,246.1803,4380.0
2024-02-08 12:20:00,253.19,253.36,253.0,253.22,12201.0,246.1803,246.3456,245.9956,246.2095,12201.0
2024-02-08 12:30:00,253.22,253.29,253.05,253.29,5242.0,246.2095,246.2775,246.0442,246.2775,5242.0
2024-02-08 12:40:00,253.24,253.31,252.89,252.93,6213.0,246.2289,246.297,245.8886,245.9275,6213.0
2024-02-08 12:50:00,252.99,253.12,252.92,253.0,4744.0,245.9859,246.1123,245.9178,245.9956,4744.0
2024-02-08 13:00:00,252.99,253.44,252.93,253.08,8378.0,245.9859,246.4234,245.9275,246.0734,8378.0
2024-02-08 13:10:00,253.13,253.29,252.95,252.99,7098.0,246.122,246.2775,245.947,245.9859,7098.0
2024-02-08 13:20:00,252.96,253.12,252.68,253.12,7375.0,245.9567,246.1123,245.6844,246.1123,7375.0
2024-02-08 13:30:00,253.13,253.29,253.06,253.26,4653.0,246.122,246.2775,246.0539,246.2484,4653.0
2024-02-08 13:40:00,253.19,253.53,253.07,253.5,4140.0,246.1803,246.5109,246.0636,246.4817,4140.0
2024-02-08 13:50:00,253.46,253.7,253.43,253.7,3790.0,246.4428,246.6762,246.4137,246.6762,3790.0
2024-02-08 14:00:00,253.74,253.95,253.74,253.88,6299.0,246.7151,246.9193,246.7151,246.8512,6299.0
2024-02-08 14:10:00,253.78,253.98,253.63,253.98,11277.0,246.754,246.9484,246.6081,246.9484,11277.0
2024-02-08 14:20:00,254.05,254.23,253.79,254.06,10264.0,247.0165,247.1915,246.7637,247.0262,10264.0
2024-02-08 14:30:00,254.08,254.14,253.81,253.84,6126.0,247.0457,247.104,246.7832,246.8123,6126.0
2024-02-08 14:40:00,253.76,253.95,253.57,253.59,10276.0,246.7345,246.9193,246.5498,246.5692,10276.0
2024-02-08 14:50:00,253.63,253.66,253.45,253.49,10075.0,246.6081,246.6373,246.4331,246.472,10075.0
2024-02-08 15:00:00,253.54,253.69,253.43,253.65,15773.0,246.5206,246.6665,246.4137,246.6276,15773.0
2024-02-08 15:10:00,253.69,253.83,253.64,253.64,18842.0,246.6665,246.8026,246.6179,246.6179,18842.0
2024-02-08 15:20:00,253.63,253.9,253.54,253.68,14410.0,246.6081,246.8707,246.5206,246.6568,14410.0
2024-02-08 15:30:00,253.59,253.76,253.35,253.43,12739.0,246.5692,246.7345,246.3359,246.4137,12739.0
2024-02-08 15:40:00,253.41,253.84,253.41,253.58,21072.0,246.3942,246.8123,246.3942,246.5595,21072.0
2024-02-08 15:50:00,253.55,254.39,253.55,254.12,95935.0,246.5303,247.3471,246.5303,247.0846,95935.0
2024-02-09 09:30:00,254.25,255.23,254.04,255.23,15702.0,247.211,248.1638,247.0068,248.1638,15702.0
2024-02-09 09:40:00,255.17,256.0,255.0,255.27,15031.0,248.1055,248.9125,247.9402,248.2027,15031.0
2024-02-09 09:50:00,255.11,255.41,254.26,255.24,10138.0,248.0472,248.3389,247.2207,248.1736,10138.0
2024-02-09 10:00:00,255.26,256.2,254.83,255.82,50987.0,248.193,249.107,247.7749,248.7375,50987.0
2024-02-09 10:10:00,255.81,256.36,255.18,255.28,29210.0,248.7278,249.2626,248.1152,248.2125,29210.0
2024-02-09 10:20:00,255.21,255.46,254.98,255.26,9049.0,248.1444,248.3875,247.9208,248.193,9049.0
2024-02-09 10:30:00,255.25,255.46,254.89,255.11,8748.0,248.1833,248.3875,247.8333,248.0472,8748.0
2024-02-09 10:40:00,255.09,255.09,254.7,254.75,8456.0,248.0277,248.0277,247.6485,247.6971,8456.0
2024-02-09 10:50:00,254.75,254.8,254.47,254.47,14168.0,247.6971,247.7457,247.4249,247.4249,14168.0
2024-02-09 11:00:00,254.32,254.42,254.05,254.17,6124.0,247.279,247.3763,247.0165,247.1332,6124.0
2024-02-09 11:10:00,254.17,254.58,254.09,254.39,11328.0,247.1332,247.5318,247.0554,247.3471,11328.0
2024-02-09 11:20:00,254.45,254.5,254.22,254.38,9263.0,247.4054,247.454,247.1818,247.3374,9263.0
2024-02-09 11:30:00,254.31,254.6,254.27,254.52,10243.0,247.2693,247.5513,247.2304,247.4735,10243.0
2024-02-09 11:40:00,254.54,254.77,254.53,254.76,8343.0,247.4929,247.7166,247.4832,247.7068,8343.0
2024-02-09 11:50:00,254.76,254.76,254.41,254.49,8286.0,247.7068,247.7068,247.3665,247.4443,8286.0
2024-02-09 12:00:00,254.54,254.66,254.39,254.59,2958.0,247.4929,247.6096,247.3471,247.5416,2958.0
2024-02-09 12:10:00,254.69,254.69,254.42,254.43,3512.0,247.6388,247.6388,247.3763,247.386,3512.0
2024-02-09 12:20:00,254.48,254.55,254.35,254.39,3708.0,247.4346,247.5027,247.3082,247.3471,3708.0
2024-02-09 12:30:00,254.39,254.48,253.82,254.06,21055.0,247.3471,247.4346,246.7929,247.0262,21055.0
2024-02-09 12:40:00,254.03,254.34,253.89,254.08,4738.0,246.9971,247.2985,246.8609,247.0457,4738.0
2024-02-09 12:50:00,254.13,254.21,253.84,254.11,7485.0,247.0943,247.1721,246.8123,247.0748,7485.0
2024-02-09 13:00:00,254.1,254.1,253.69,253.69,1554.0,247.0651,247.0651,246.6665,246.6665,1554.0
2024-02-09 13:10:00,253.84,254.1,253.73,254.1,5656.0,246.8123,247.0651,246.7054,247.0651,5656.0
2024-02-09 13:20:00,254.21,254.59,254.13,254.44,3624.0,247.1721,247.5416,247.0943,247.3957,3624.0
2024-02-09 13:30:00,254.43,254.43,254.18,254.21,4247.0,247.386,247.386,247.1429,247.1721,4247.0
2024-02-09 13:40:00,254.29,254.46,254.19,254.33,5768.0,247.2499,247.4152,247.1526,247.2888,5768.0
2024-02-09 13:50:00,254.27,254.4,254.11,254.35,5917.0,247.2304,247.3568,247.0748,247.3082,5917.0
2024-02-09 14:00:00,254.36,254.67,254.33,254.44,5485.0,247.3179,247.6193,247.2888,247.3957,5485.0
2024-02-09 14:10:00,254.46,254.67,254.42,254.54,4682.0,247.4152,247.6193,247.3763,247.4929,4682.0
2024-02-09 14:20:00,254.45,254.71,254.44,254.63,5041.0,247.4054,247.6582,247.3957,247.5804,5041.0
2024-02-09 14:30:00,254.53,254.59,254.46,254.54,7813.0,247.4832,247.5416,247.4152,247.4929,7813.0
2024-02-09 14:40:00,254.58,254.69,254.31,254.34,8109.0,247.5318,247.6388,247.2693,247.2985,8109.0
2024-02-09 14:50:00,254.37,254.48,254.23,254.23,13765.0,247.3276,247.4346,247.1915,247.1915,13765.0
2024-02-09 15:00:00,254.2,254.2,253.84,253.95,9998.0,247.1624,247.1624,246.8123,246.9193,9998.0
2024-02-09 15:10:00,253.95,254.44,253.95,254.44,6124.0,246.9193,247.3957,246.9193,247.3957,6124.0
2024-02-09 15:20:00,254.31,254.44,254.04,254.08,12629.0,247.2693,247.3957,247.0068,247.0457,12629.0
2024-02-09 15:30:00,254.06,254.34,253.89,254.34,17832.0,247.0262,247.2985,246.8609,247.2985,17832.0
2024-02-09 15:40:00,254.31,254.71,254.1,254.55,23831.0,247.2693,247.6582,247.0651,247.5027,23831.0
2024-02-09 15:50:00,254.56,255.07,254.56,254.75,63494.0,247.5124,248.0083,247.5124,247.6971,63494.0
2024-02-12 09:30:00,254.65,254.99,253.29,254.07,15666.0,247.5999,247.9305,246.2775,247.036,15666.0
2024-02-12 09:40:00,253.72,254.69,253.68,254.69,6028.0,246.6956,247.6388,246.6568,247.6388,6028.0
2024-02-12 09:50:00,254.96,255.14,254.49,254.5,4927.0,247.9013,248.0763,247.4443,247.454,4927.0
2024-02-12 10:00:00,254.41,254.83,254.11,254.16,8368.0,247.3665,247.7749,247.0748,247.1235,8368.0
2024-02-12 10:10:00,254.33,254.42,254.08,254.28,8312.0,247.2888,247.3763,247.0457,247.2401,8312.0
2024-02-12 10:20:00,254.17,254.42,253.95,253.97,9899.0,247.1332,247.3763,246.9193,246.9387,9899.0
2024-02-12 10:30:00,253.93,253.94,253.43,253.74,6183.0,246.8998,246.9096,246.4137,246.7151,6183.0
2024-02-12 10:40:00,253.7,253.78,253.34,253.78,4927.0,246.6762,246.754,246.3262,246.754,4927.0
2024-02-12 10:50:00,253.87,253.87,252.61,252.75,34510.0,246.8415,246.8415,245.6164,245.7525,34510.0
2024-02-12 11:00:00,252.81,253.21,252.76,253.14,6611.0,245.8108,246.1998,245.7622,246.1317,6611.0
2024-02-12 11:10:00,253.02,253.6,253.02,253.39,12682.0,246.015,246.579,246.015,246.3748,12682.0
2024-02-12 11:20:00,253.34,253.38,253.15,253.25,3730.0,246.3262,246.3651,246.1414,246.2387,3730.0
2024-02-12 11:30:00,253.33,253.58,253.14,253.15,3477.0,246.3164,246.5595,246.1317,246.1414,3477.0
2024-02-12 11:40:00,253.14,253.2,252.86,253.03,3531.0,246.1317,246.19,245.8595,246.0247,3531.0
2024-02-12 11:50:00,253.0,253.11,252.78,252.99,5405.0,245.9956,246.1025,245.7817,245.9859,5405.0
2024-02-12 12:00:00,252.86,252.92,252.09,252.24,9145.0,245.8595,245.9178,245.1108,245.2566,9145.0
2024-02-12 12:10:00,252.42,252.79,252.3,252.66,10830.0,245.4316,245.7914,245.315,245.665,10830.0
2024-02-12 12:20:00,252.45,252.92,252.4,252.92,3150.0,245.4608,245.9178,245.4122,245.9178,3150.0
2024-02-12 12:30:00,252.93,252.93,252.4,252.45,4500.0,245.9275,245.9275,245.4122,245.4608,4500.0
2024-02-12 12:40:00,252.65,252.74,252.3,252.43,8182.0,245.6553,245.7428,245.315,245.4414,8182.0
2024-02-12 12:50:00,252.41,253.01,252.3,253.01,7745.0,245.4219,246.0053,245.315,246.0053,7745.0
2024-02-12 13:00:00,252.93,253.07,252.83,252.98,2003.0,245.9275,246.0636,245.8303,245.9761,2003.0
2024-02-12 13:10:00,252.98,253.77,252.98,253.77,5646.0,245.9761,246.7443,245.9761,246.7443,5646.0
2024-02-12 13:20:00,253.66,253.9,253.29,253.41,5791.0,246.6373,246.8707,246.2775,246.3942,5791.0
2024-02-12 13:30:00,253.49,253.86,253.49,253.59,2414.0,246.472,246.8318,246.472,246.5692,2414.0
2024-02-12 13:40:00,253.55,253.55,253.09,253.13,4334.0,246.5303,246.5303,246.0831,246.122,4334.0
2024-02-12 13:50:00,253.05,253.66,253.02,253.65,4440.0,246.0442,246.6373,246.015,246.6276,4440.0
2024-02-12 14:00:00,253.61,253.75,253.49,253.64,3668.0,246.5887,246.7248,246.472,246.6179,3668.0
2024-02-12 14:10:00,253.64,253.75,253.33,253.34,5128.0,246.6179,246.7248,246.3164,246.3262,5128.0
2024-02-12 14:20:00,253.18,253.66,253.17,253.66,5632.0,246.1706,246.6373,246.1609,246.6373,5632.0
2024-02-12 14:30:00,253.82,254.1,253.65,253.68,3570.0,246.7929,247.0651,246.6276,246.6568,3570.0
2024-02-12 14:40:00,253.62,253.81,253.45,253.6,2802.0,246.5984,246.7832,246.4331,246.579,2802.0
2024-02-12 14:50:00,253.5,253.59,253.34,253.58,12064.0,246.4817,246.5692,246.3262,246.5595,12064.0
2024-02-12 15:00:00,253.58,253.86,253.58,253.7,10800.0,246.5595,246.8318,246.5595,246.6762,10800.0
2024-02-12 15:10:00,253.69,253.69,253.18,253.32,4185.0,246.6665,246.6665,246.1706,246.3067,4185.0
2024-02-12 15:20:00,253.25,253.25,253.01,253.12,8497.0,246.2387,246.2387,246.0053,246.1123,8497.0
2024-02-12 15:30:00,253.21,253.48,253.14,253.4,6142.0,246.1998,246.4623,246.1317,246.3845,6142.0
2024-02-12 15:40:00,253.4,253.77,253.4,253.75,12246.0,246.3845,246.7443,246.3845,246.7248,12246.0
2024-02-12 15:50:00,253.73,254.19,253.72,254.09,61910.0,246.7054,247.1526,246.6956,247.0554,61910.0
2024-02-13 09:30:00,251.98,252.37,250.59,250.69,12557.0,245.0038,245.383,243.6523,243.7495,12557.0
2024-02-13 09:40:00,251.0,251.66,250.6,250.72,7705.0,244.0509,244.6927,243.662,243.7787,7705.0
2024-02-13 09:50:00,250.71,251.01,249.9,249.99,9426.0,243.769,244.0607,242.9814,243.0689,9426.0
2024-02-13 10:00:00,250.01,250.56,249.59,249.61,9151.0,243.0884,243.6231,242.68,242.6994,9151.0
2024-02-13 10:10:00,249.67,249.97,249.44,249.91,9708.0,242.7578,243.0495,242.5341,242.9911,9708.0
2024-02-13 10:20:00,249.91,250.27,249.74,249.92,10274.0,242.9911,243.3412,242.8258,243.0008,10274.0
2024-02-13 10:30:00,250.04,250.65,249.86,250.31,10167.0,243.1175,243.7106,242.9425,243.3801,10167.0
2024-02-13 10:40:00,250.26,250.34,249.88,250.18,10805.0,243.3314,243.4092,242.962,243.2536,10805.0
2024-02-13 10:50:00,250.22,250.39,249.74,249.96,10961.0,243.2925,243.4578,242.8258,243.0397,10961.0
2024-02-13 11:00:00,249.98,250.48,249.79,250.47,12128.0,243.0592,243.5453,242.8744,243.5356,12128.0
2024-02-13 11:10:00,250.49,250.76,250.45,250.54,5292.0,243.5551,243.8176,243.5162,243.6037,5292.0
2024-02-13 11:20:00,250.47,250.95,250.47,250.68,10130.0,243.5356,244.0023,243.5356,243.7398,10130.0
2024-02-13 11:30:00,250.71,251.11,250.63,250.72,10633.0,243.769,244.1579,243.6912,243.7787,10633.0
2024-02-13 11:40:00,250.8,251.09,250.65,251.09,12286.0,243.8565,244.1385,243.7106,244.1385,12286.0
2024-02-13 11:50:00,251.07,251.13,250.67,251.0,6673.0,244.119,244.1773,243.7301,244.0509,6673.0
2024-02-13 12:00:00,251.0,251.26,250.91,251.26,5741.0,244.0509,244.3037,243.9634,244.3037,5741.0
2024-02-13 12:10:00,251.21,251.31,250.8,250.8,10944.0,244.2551,244.3524,243.8565,243.8565,10944.0
2024-02-13 12:20:00,250.78,251.08,250.67,250.76,3662.0,243.837,244.1287,243.7301,243.8176,3662.0
2024-02-13 12:30:00,250.7,251.14,250.63,251.14,3888.0,243.7593,244.1871,243.6912,244.1871,3888.0
2024-02-13 12:40:00,251.07,251.07,250.89,250.99,4485.0,244.119,244.119,243.944,244.0412,4485.0
2024-02-13 12:50:00,250.99,251.05,250.63,250.74,7443.0,244.0412,244.0996,243.6912,243.7981,7443.0
2024-02-13 13:00:00,250.72,250.74,250.36,250.47,20720.0,243.7787,243.7981,243.4287,243.5356,20720.0
2024-02-13 13:10:00,250.37,250.57,250.32,250.42,5628.0,243.4384,243.6329,243.3898,243.487,5628.0
2024-02-13 13:20:00,250.32,250.32,250.15,250.23,3909.0,243.3898,243.3898,243.2245,243.3023,3909.0
2024-02-13 13:30:00,250.21,250.28,250.04,250.13,5620.0,243.2828,243.3509,243.1175,243.205,5620.0
2024-02-13 13:40:00,250.11,250.19,249.83,249.99,4725.0,243.1856,243.2634,242.9133,243.0689,4725.0
2024-02-13 13:50:00,249.93,249.93,249.5,249.5,5467.0,243.0106,243.0106,242.5925,242.5925,5467.0
2024-02-13 14:00:00,249.56,249.66,249.46,249.62,8207.0,242.6508,242.748,242.5536,242.7092,8207.0
2024-02-13 14:10:00,249.58,249.58,249.04,249.24,12090.0,242.6703,242.6703,242.1452,242.3397,12090.0
2024-02-13 14:20:00,249.25,249.42,249.12,249.13,18178.0,242.3494,242.5147,242.223,242.2327,18178.0
2024-02-13 14:30:00,248.97,249.35,248.91,249.19,8016.0,242.0771,242.4466,242.0188,242.2911,8016.0
2024-02-13 14:40:00,249.22,249.35,248.62,248.67,7880.0,242.3202,242.4466,241.7368,241.7855,7880.0
2024-02-13 14:50:00,248.76,248.8,248.27,248.69,11450.0,241.873,241.9119,241.3965,241.8049,11450.0
2024-02-13 15:00:00,248.75,249.62,248.75,249.5,11614.0,241.8632,242.7092,241.8632,242.5925,11614.0
2024-02-13 15:10:00,249.5,249.51,249.22,249.25,6069.0,242.5925,242.6022,242.3202,242.3494,6069.0
2024-02-13 15:20:00,249.17,249.68,249.16,249.59,9087.0,242.2716,242.7675,242.2619,242.68,9087.0
2024-02-13 15:30:00,249.63,250.23,249.62,250.15,11019.0,242.7189,243.3023,242.7092,243.2245,11019.0
2024-02-13 15:40:00,250.16,250.54,250.04,250.25,28970.0,243.2342,243.6037,243.1175,243.3217,28970.0
2024-02-13 15:50:00,250.2,250.34,249.74,250.15,114899.0,243.2731,243.4092,242.8258,243.2245,114899.0
2024-02-14 09:30:00,250.96,252.14,250.43,251.33,16878.0,244.0121,245.1594,243.4967,244.3718,16878.0
2024-02-14 09:40:00,251.57,251.63,250.72,250.99,7982.0,244.6052,244.6635,243.7787,244.0412,7982.0
2024-02-14 09:50:00,251.21,252.07,251.21,251.89,9719.0,244.2551,245.0913,244.2551,244.9163,9719.0
2024-02-14 10:00:00,251.87,251.93,251.5,251.54,8147.0,244.8969,244.9552,244.5371,244.576,8147.0
2024-02-14 10:10:00,251.79,252.56,251.67,252.5,9437.0,244.8191,245.5678,244.7024,245.5094,9437.0
2024-02-14 10:20:00,252.51,252.94,252.33,252.61,9477.0,245.5191,245.9372,245.3441,245.6164,9477.0
2024-02-14 10:30:00,252.6,253.0,252.6,252.7,12206.0,245.6067,245.9956,245.6067,245.7039,12206.0
2024-02-14 10:40:00,252.58,252.58,252.28,252.44,13685.0,245.5872,245.5872,245.2955,245.4511,13685.0
2024-02-14 10:50:00,252.46,252.72,251.96,252.49,13659.0,245.4705,245.7233,244.9844,245.4997,13659.0
2024-02-14 11:00:00,252.39,252.76,252.23,252.6,15457.0,245.4025,245.7622,245.2469,245.6067,15457.0
2024-02-14 11:10:00,252.5,253.24,252.5,253.14,10940.0,245.5094,246.2289,245.5094,246.1317,10940.0
2024-02-14 11:20:00,253.23,253.92,253.0,253.88,22056.0,246.2192,246.8901,245.9956,246.8512,22056.0
2024-02-14 11:30:00,253.78,253.87,253.59,253.76,10281.0,246.754,246.8415,246.5692,246.7345,10281.0
2024-02-14 11:40:00,253.74,254.0,253.49,253.97,15142.0,246.7151,246.9679,246.472,246.9387,15142.0
2024-02-14 11:50:00,253.98,254.15,253.46,253.6,14346.0,246.9484,247.1137,246.4428,246.579,14346.0
2024-02-14 12:00:00,253.56,253.56,252.27,252.66,21559.0,246.5401,246.5401,245.2858,245.665,21559.0
2024-02-14 12:10:00,252.66,252.66,252.09,252.32,11812.0,245.665,245.665,245.1108,245.3344,11812.0
2024-02-14 12:20:00,252.36,252.45,251.99,252.02,10013.0,245.3733,245.4608,245.0135,245.0427,10013.0
2024-02-14 12:30:00,252.02,252.86,251.96,252.77,21269.0,245.0427,245.8595,244.9844,245.7719,21269.0
2024-02-14 12:40:00,252.78,252.78,252.2,252.32,10110.0,245.7817,245.7817,245.2177,245.3344,10110.0
2024-02-14 12:50:00,252.32,252.32,251.74,251.88,13410.0,245.3344,245.3344,244.7705,244.9066,13410.0
2024-02-14 13:00:00,251.98,252.05,251.66,251.84,12077.0,245.0038,245.0719,244.6927,244.8677,12077.0
2024-02-14 13:10:00,251.69,251.77,251.27,251.41,17314.0,244.7218,244.7996,244.3135,244.4496,17314.0
2024-02-14 13:20:00,251.48,251.68,251.34,251.5,11446.0,244.5177,244.7121,244.3815,244.5371,11446.0
2024-02-14 13:30:00,251.44,252.28,251.44,252.16,15990.0,244.4788,245.2955,244.4788,245.1788,15990.0
2024-02-14 13:40:00,252.19,252.25,251.66,251.78,26910.0,245.208,245.2663,244.6927,244.8094,26910.0
2024-02-14 13:50:00,251.78,251.78,251.29,251.48,19383.0,244.8094,244.8094,244.3329,244.5177,19383.0
2024-02-14 14:00:00,251.46,251.59,250.49,250.65,31615.0,244.4982,244.6246,243.5551,243.7106,31615.0
2024-02-14 14:10:00,250.61,251.59,250.42,251.46,27176.0,243.6717,244.6246,243.487,244.4982,27176.0
2024-02-14 14:20:00,251.53,251.68,251.16,251.47,28132.0,244.5663,244.7121,244.2065,244.5079,28132.0
2024-02-14 14:30:00,251.49,251.74,251.24,251.56,16559.0,244.5274,244.7705,244.2843,244.5954,16559.0
2024-02-14 14:40:00,251.44,251.7,251.17,251.62,28745.0,244.4788,244.7316,244.2162,244.6538,28745.0
2024-02-14 14:50:00,251.53,252.23,251.21,252.23,40777.0,244.5663,245.2469,244.2551,245.2469,40777.0
2024-02-14 15:00:00,252.23,253.09,251.99,252.58,47661.0,245.2469,246.0831,245.0135,245.5872,47661.0
2024-02-14 15:10:00,252.52,252.52,252.1,252.43,24513.0,245.5289,245.5289,245.1205,245.4414,24513.0
2024-02-14 15:20:00,252.43,252.69,252.37,252.49,18982.0,245.4414,245.6942,245.383,245.4997,18982.0
2024-02-14 15:30:00,252.43,252.64,251.87,252.53,31619.0,245.4414,245.6455,244.8969,245.5386,31619.0
2024-02-14 15:40:00,252.61,252.94,252.33,252.43,34399.0,245.6164,245.9372,245.3441,245.4414,34399.0
2024-02-14 15:50:00,252.35,252.41,251.94,252.37,150807.0,245.3636,245.4219,244.9649,245.383,150807.0
2024-02-15 09:30:00,253.21,256.75,253.21,256.43,30203.0,246.1998,249.6418,246.1998,249.3306,30203.0
2024-02-15 09:40:00,256.39,256.53,255.2,255.4,23772.0,249.2917,249.4278,248.1347,248.3291,23772.0
2024-02-15 09:50:00,255.1,255.99,254.56,255.84,15608.0,248.0374,248.9028,247.5124,248.7569,15608.0
2024-02-15 10:00:00,256.03,256.31,255.33,256.23,18284.0,248.9417,249.2139,248.2611,249.1362,18284.0
2024-02-15 10:10:00,256.21,256.78,256.11,256.69,18780.0,249.1167,249.6709,249.0195,249.5834,18780.0
2024-02-15 10:20:00,256.8,256.8,255.91,255.96,21757.0,249.6904,249.6904,248.825,248.8736,21757.0
2024-02-15 10:30:00,255.9,255.93,255.29,255.64,16626.0,248.8153,248.8445,248.2222,248.5625,16626.0
2024-02-15 10:40:00,255.64,255.65,254.95,255.28,16447.0,248.5625,248.5722,247.8916,248.2125,16447.0
2024-02-15 10:50:00,255.33,255.68,255.21,255.43,26683.0,248.2611,248.6014,248.1444,248.3583,26683.0
2024-02-15 11:00:00,255.62,255.72,254.99,255.1,22331.0,248.543,248.6403,247.9305,248.0374,22331.0
2024-02-15 11:10:00,255.11,255.68,255.1,255.54,14702.0,248.0472,248.6014,248.0374,248.4653,14702.0
2024-02-15 11:20:00,255.43,255.64,255.33,255.59,19405.0,248.3583,248.5625,248.2611,248.5139,19405.0
2024-02-15 11:30:00,255.58,255.75,255.43,255.6,20215.0,248.5041,248.6694,248.3583,248.5236,20215.0
2024-02-15 11:40:00,255.6,256.77,255.52,256.77,24472.0,248.5236,249.6612,248.4458,249.6612,24472.0
2024-02-15 11:50:00,256.69,256.77,255.93,255.93,17599.0,249.5834,249.6612,248.8445,248.8445,17599.0
2024-02-15 12:00:00,255.82,256.32,255.74,256.11,22054.0,248.7375,249.2237,248.6597,249.0195,22054.0
2024-02-15 12:10:00,256.08,257.0,256.08,256.86,21628.0,248.9903,249.8848,248.9903,249.7487,21628.0
2024-02-15 12:20:00,256.94,256.94,256.16,256.25,16112.0,249.8265,249.8265,249.0681,249.1556,16112.0
2024-02-15 12:30:00,256.19,256.32,255.79,255.99,14016.0,249.0973,249.2237,248.7083,248.9028,14016.0
2024-02-15 12:40:00,255.98,255.99,255.57,255.91,15971.0,248.8931,248.9028,248.4944,248.825,15971.0
2024-02-15 12:50:00,255.86,256.08,255.74,255.96,21532.0,248.7764,248.9903,248.6597,248.8736,21532.0
2024-02-15 13:00:00,255.95,256.81,255.81,256.69,16417.0,248.8639,249.7001,248.7278,249.5834,16417.0
2024-02-15 13:10:00,256.75,256.79,256.44,256.61,17942.0,249.6418,249.6806,249.3403,249.5056,17942.0
2024-02-15 13:20:00,256.5,256.52,255.65,255.9,18889.0,249.3987,249.4181,248.5722,248.8153,18889.0
2024-02-15 13:30:00,256.04,256.17,255.14,255.4,31305.0,248.9514,249.0778,248.0763,248.3291,31305.0
2024-02-15 13:40:00,255.32,255.46,254.89,254.92,28530.0,248.2513,248.3875,247.8333,247.8624,28530.0
2024-02-15 13:50:00,254.98,255.29,254.52,254.6,17044.0,247.9208,248.2222,247.4735,247.5513,17044.0
2024-02-15 14:00:00,254.68,254.98,254.22,254.23,48737.0,247.6291,247.9208,247.1818,247.1915,48737.0
2024-02-15 14:10:00,254.23,254.93,253.92,254.92,30569.0,247.1915,247.8721,246.8901,247.8624,30569.0
2024-02-15 14:20:00,254.95,255.17,254.57,254.86,15144.0,247.8916,248.1055,247.5221,247.8041,15144.0
2024-02-15 14:30:00,254.87,255.32,254.63,254.91,21076.0,247.8138,248.2513,247.5804,247.8527,21076.0
2024-02-15 14:40:00,255.0,255.3,254.95,254.97,12444.0,247.9402,248.2319,247.8916,247.911,12444.0
2024-02-15 14:50:00,255.0,255.19,254.75,254.93,21378.0,247.9402,248.1249,247.6971,247.8721,21378.0
2024-02-15 15:00:00,254.87,254.87,253.86,253.92,25589.0,247.8138,247.8138,246.8318,246.8901,25589.0
2024-02-15 15:10:00,253.99,254.6,253.99,254.11,24265.0,246.9582,247.5513,246.9582,247.0748,24265.0
2024-02-15 15:20:00,254.17,254.82,253.95,254.55,29180.0,247.1332,247.7652,246.9193,247.5027,29180.0
2024-02-15 15:30:00,254.55,254.67,254.31,254.31,14075.0,247.5027,247.6193,247.2693,247.2693,14075.0
2024-02-15 15:40:00,254.22,254.45,254.03,254.1,25127.0,247.1818,247.4054,246.9971,247.0651,25127.0
2024-02-15 15:50:00,254.11,254.72,254.0,254.37,91064.0,247.0748,247.668,246.9679,247.3276,91064.0
2024-02-16 09:30:00,253.49,253.8,251.22,251.29,34156.0,246.472,246.7734,244.2649,244.3329,34156.0
2024-02-16 09:40:00,251.3,252.59,251.3,252.59,14258.0,244.3426,245.5969,244.3426,245.5969,14258.0
2024-02-16 09:50:00,252.59,253.12,252.59,252.92,25753.0,245.5969,246.1123,245.5969,245.9178,25753.0
2024-02-16 10:00:00,252.62,253.83,252.61,253.67,8640.0,245.6261,246.8026,245.6164,246.647,8640.0
2024-02-16 10:10:00,253.67,254.04,252.93,253.05,10408.0,246.647,247.0068,245.9275,246.0442,10408.0
2024-02-16 10:20:00,253.06,253.94,253.05,253.76,8600.0,246.0539,246.9096,246.0442,246.7345,8600.0
2024-02-16 10:30:00,253.89,253.97,253.3,253.4,12778.0,246.8609,246.9387,246.2873,246.3845,12778.0
2024-02-16 10:40:00,253.39,253.94,253.09,253.09,22262.0,246.3748,246.9096,246.0831,246.0831,22262.0
2024-02-16 10:50:00,253.31,253.84,253.26,253.41,25569.0,246.297,246.8123,246.2484,246.3942,25569.0
2024-02-16 11:00:00,253.32,253.87,253.22,253.79,4831.0,246.3067,246.8415,246.2095,246.7637,4831.0
2024-02-16 11:10:00,253.87,254.1,253.49,254.02,11010.0,246.8415,247.0651,246.472,246.9873,11010.0
2024-02-16 11:20:00,254.02,254.1,253.83,253.84,54210.0,246.9873,247.0651,246.8026,246.8123,54210.0
2024-02-16 11:30:00,253.89,254.11,253.69,253.96,16390.0,246.8609,247.0748,246.6665,246.929,16390.0
2024-02-16 11:40:00,253.93,254.23,253.92,254.06,40416.0,246.8998,247.1915,246.8901,247.0262,40416.0
2024-02-16 11:50:00,254.05,254.43,254.01,254.16,6824.0,247.0165,247.386,246.9776,247.1235,6824.0
2024-02-16 12:00:00,254.19,254.27,253.59,253.59,9049.0,247.1526,247.2304,246.5692,246.5692,9049.0
2024-02-16 12:10:00,253.62,253.8,253.52,253.8,3475.0,246.5984,246.7734,246.5012,246.7734,3475.0
2024-02-16 12:20:00,253.73,253.92,253.52,253.92,7571.0,246.7054,246.8901,246.5012,246.8901,7571.0
2024-02-16 12:30:00,253.82,254.02,253.74,253.81,6436.0,246.7929,246.9873,246.7151,246.7832,6436.0
2024-02-16 12:40:00,253.81,254.35,253.65,254.01,5842.0,246.7832,247.3082,246.6276,246.9776,5842.0
2024-02-16 12:50:00,254.08,254.18,253.92,253.96,4329.0,247.0457,247.1429,246.8901,246.929,4329.0
2024-02-16 13:00:00,253.86,253.89,253.44,253.67,4644.0,246.8318,246.8609,246.4234,246.647,4644.0
2024-02-16 13:10:00,253.76,253.76,253.38,253.59,5200.0,246.7345,246.7345,246.3651,246.5692,5200.0
2024-02-16 13:20:00,253.52,253.97,253.45,253.86,4528.0,246.5012,246.9387,246.4331,246.8318,4528.0
2024-02-16 13:30:00,253.84,253.98,253.76,253.89,5803.0,246.8123,246.9484,246.7345,246.8609,5803.0
2024-02-16 13:40:00,253.88,253.88,253.68,253.76,5400.0,246.8512,246.8512,246.6568,246.7345,5400.0
2024-02-16 13:50:00,253.67,253.69,253.36,253.69,5101.0,246.647,246.6665,246.3456,246.6665,5101.0
2024-02-16 14:00:00,253.69,253.73,253.39,253.62,9689.0,246.6665,246.7054,246.3748,246.5984,9689.0
2024-02-16 14:10:00,253.7,253.82,253.65,253.66,8056.0,246.6762,246.7929,246.6276,246.6373,8056.0
2024-02-16 14:20:00,253.67,253.77,253.47,253.76,11845.0,246.647,246.7443,246.4526,246.7345,11845.0
2024-02-16 14:30:00,253.78,253.8,253.5,253.64,11597.0,246.754,246.7734,246.4817,246.6179,11597.0
2024-02-16 14:40:00,253.6,253.61,252.56,252.63,6524.0,246.579,246.5887,245.5678,245.6358,6524.0
2024-02-16 14:50:00,252.48,252.68,252.29,252.5,8574.0,245.49,245.6844,245.3052,245.5094,8574.0
2024-02-16 15:00:00,252.49,252.81,252.45,252.64,12917.0,245.4997,245.8108,245.4608,245.6455,12917.0
2024-02-16 15:10:00,252.65,252.67,252.29,252.66,18586.0,245.6553,245.6747,245.3052,245.665,18586.0
2024-02-16 15:20:00,252.62,252.67,252.39,252.55,9399.0,245.6261,245.6747,245.4025,245.558,9399.0
2024-02-16 15:30:00,252.62,252.98,252.43,252.47,19796.0,245.6261,245.9761,245.4414,245.4802,19796.0
2024-02-16 15:40:00,252.47,252.5,251.94,251.94,26803.0,245.4802,245.5094,244.9649,244.9649,26803.0
2024-02-16 15:50:00,252.02,252.35,251.78,252.05,92610.0,245.0427,245.3636,244.8094,245.0719,92610.0
2024-02-20 09:30:00,257.5,257.75,253.12,254.42,120131.0,250.371,250.6141,246.1123,247.3763,120131.0
2024-02-20 09:40:00,254.19,254.74,252.12,252.85,58205.0,247.1526,247.6874,245.1399,245.8497,58205.0
2024-02-20 09:50:00,252.48,253.63,251.57,251.74,25893.0,245.49,246.6081,244.6052,244.7705,25893.0
2024-02-20 10:00:00,251.74,252.88,251.34,252.79,47432.0,244.7705,245.8789,244.3815,245.7914,47432.0
2024-02-20 10:10:00,253.17,253.69,252.89,253.29,13592.0,246.1609,246.6665,245.8886,246.2775,13592.0
2024-02-20 10:20:00,253.13,255.19,253.13,255.11,29846.0,246.122,248.1249,246.122,248.0472,29846.0
2024-02-20 10:30:00,255.2,255.4,254.57,254.9,15312.0,248.1347,248.3291,247.5221,247.843,15312.0
2024-02-20 10:40:00,255.05,255.41,254.49,254.49,12353.0,247.9888,248.3389,247.4443,247.4443,12353.0
2024-02-20 10:50:00,254.46,255.22,254.11,254.98,15955.0,247.4152,248.1541,247.0748,247.9208,15955.0
2024-02-20 11:00:00,255.09,255.13,254.51,254.75,10011.0,248.0277,248.0666,247.4638,247.6971,10011.0
2024-02-20 11:10:00,254.75,254.92,254.59,254.84,6901.0,247.6971,247.8624,247.5416,247.7846,6901.0
2024-02-20 11:20:00,254.84,254.94,254.23,254.84,14149.0,247.7846,247.8819,247.1915,247.7846,14149.0
2024-02-20 11:30:00,254.94,255.02,254.25,254.78,17007.0,247.8819,247.9597,247.211,247.7263,17007.0
2024-02-20 11:40:00,254.8,255.01,254.39,255.01,6709.0,247.7457,247.9499,247.3471,247.9499,6709.0
2024-02-20 11:50:00,255.11,255.36,255.0,255.04,12264.0,248.0472,248.2902,247.9402,247.9791,12264.0
2024-02-20 12:00:00,254.9,254.95,254.46,254.76,13203.0,247.843,247.8916,247.4152,247.7068,13203.0
2024-02-20 12:10:00,254.63,254.9,254.37,254.88,4584.0,247.5804,247.843,247.3276,247.8235,4584.0
2024-02-20 12:20:00,254.98,255.33,254.75,254.75,9685.0,247.9208,248.2611,247.6971,247.6971,9685.0
2024-02-20 12:30:00,254.69,254.92,254.53,254.54,7493.0,247.6388,247.8624,247.4832,247.4929,7493.0
2024-02-20 12:40:00,254.66,255.07,254.66,254.89,6589.0,247.6096,248.0083,247.6096,247.8333,6589.0
2024-02-20 12:50:00,254.84,255.4,254.82,255.33,14138.0,247.7846,248.3291,247.7652,248.2611,14138.0
2024-02-20 13:00:00,255.11,255.21,254.47,254.58,36810.0,248.0472,248.1444,247.4249,247.5318,36810.0
2024-02-20 13:10:00,254.58,254.77,254.35,254.77,9432.0,247.5318,247.7166,247.3082,247.7166,9432.0
2024-02-20 13:20:00,254.82,254.85,253.99,254.12,15285.0,247.7652,247.7944,246.9582,247.0846,15285.0
2024-02-20 13:30:00,254.03,254.69,253.86,254.68,37178.0,246.9971,247.6388,246.8318,247.6291,37178.0
2024-02-20 13:40:00,254.8,254.99,254.51,254.86,13924.0,247.7457,247.9305,247.4638,247.8041,13924.0
2024-02-20 13:50:00,254.94,255.11,254.82,254.94,4279.0,247.8819,248.0472,247.7652,247.8819,4279.0
2024-02-20 14:00:00,254.92,254.94,254.68,254.68,6022.0,247.8624,247.8819,247.6291,247.6291,6022.0
2024-02-20 14:10:00,254.64,254.76,254.48,254.76,8188.0,247.5902,247.7068,247.4346,247.7068,8188.0
2024-02-20 14:20:00,254.68,254.69,254.47,254.64,5638.0,247.6291,247.6388,247.4249,247.5902,5638.0
2024-02-20 14:30:00,254.56,254.71,254.5,254.5,4170.0,247.5124,247.6582,247.454,247.454,4170.0
2024-02-20 14:40:00,254.43,254.78,254.36,254.76,6596.0,247.386,247.7263,247.3179,247.7068,6596.0
2024-02-20 14:50:00,254.76,254.92,254.64,254.71,12760.0,247.7068,247.8624,247.5902,247.6582,12760.0
2024-02-20 15:00:00,254.77,254.77,254.36,254.36,8795.0,247.7166,247.7166,247.3179,247.3179,8795.0
2024-02-20 15:10:00,254.4,254.48,254.18,254.26,8749.0,247.3568,247.4346,247.1429,247.2207,8749.0
2024-02-20 15:20:00,254.27,254.71,254.22,254.59,7498.0,247.2304,247.6582,247.1818,247.5416,7498.0
2024-02-20 15:30:00,254.64,254.71,253.82,253.82,14653.0,247.5902,247.6582,246.7929,246.7929,14653.0
2024-02-20 15:40:00,253.82,254.03,253.41,253.51,17134.0,246.7929,246.9971,246.3942,246.4915,17134.0
2024-02-20 15:50:00,253.46,253.99,253.38,253.81,87945.0,246.4428,246.9582,246.3651,246.7832,87945.0
2024-02-21 09:30:00,261.36,261.37,256.61,257.4,87020.0,254.1241,254.1338,249.5056,250.2738,87020.0
2024-02-21 09:40:00,257.45,258.29,256.8,258.29,29914.0,250.3224,251.1391,249.6904,251.1391,29914.0
2024-02-21 09:50:00,258.32,259.38,258.01,258.9,32424.0,251.1683,252.1989,250.8669,251.7322,32424.0
2024-02-21 10:00:00,258.71,259.36,258.35,258.76,18541.0,251.5475,252.1795,251.1975,251.5961,18541.0
2024-02-21 10:10:00,258.69,259.66,258.68,259.47,30276.0,251.528,252.4712,251.5183,252.2865,30276.0
2024-02-21 10:20:00,259.7,259.84,258.99,259.09,24415.0,252.5101,252.6462,251.8197,251.917,24415.0
2024-02-21 10:30:00,258.98,259.37,258.3,258.79,16383.0,251.81,252.1892,251.1488,251.6253,16383.0
2024-02-21 10:40:00,259.01,259.11,258.76,258.79,10382.0,251.8392,251.9364,251.5961,251.6253,10382.0
2024-02-21 10:50:00,258.91,259.9,258.72,259.84,15769.0,251.742,252.7045,251.5572,252.6462,15769.0
2024-02-21 11:00:00,259.84,260.0,259.39,259.69,10561.0,252.6462,252.8018,252.2087,252.5004,10561.0
2024-02-21 11:10:00,259.69,259.7,259.34,259.34,9600.0,252.5004,252.5101,252.1601,252.1601,9600.0
2024-02-21 11:20:00,259.35,259.46,258.91,258.97,19506.0,252.1698,252.2767,251.742,251.8003,19506.0
2024-02-21 11:30:00,258.91,258.91,258.14,258.14,24894.0,251.742,251.742,250.9933,250.9933,24894.0
2024-02-21 11:40:00,258.14,258.92,258.08,258.79,23032.0,250.9933,251.7517,250.9349,251.6253,23032.0
2024-02-21 11:50:00,258.88,259.2,258.88,259.11,7284.0,251.7128,252.0239,251.7128,251.9364,7284.0
2024-02-21 12:00:00,259.17,259.56,259.08,259.4,9089.0,251.9948,252.374,251.9072,252.2184,9089.0
2024-02-21 12:10:00,259.4,259.51,259.28,259.51,4958.0,252.2184,252.3253,252.1017,252.3253,4958.0
2024-02-21 12:20:00,259.57,259.64,259.29,259.33,5542.0,252.3837,252.4517,252.1114,252.1503,5542.0
2024-02-21 12:30:00,259.29,259.29,258.99,259.0,4416.0,252.1114,252.1114,251.8197,251.8295,4416.0
2024-02-21 12:40:00,259.0,259.21,258.91,259.15,18829.0,251.8295,252.0336,251.742,251.9753,18829.0
2024-02-21 12:50:00,259.02,259.21,259.02,259.19,3934.0,251.8489,252.0336,251.8489,252.0142,3934.0
2024-02-21 13:00:00,259.19,259.23,257.9,257.94,30569.0,252.0142,252.0531,250.7599,250.7988,30569.0
2024-02-21 13:10:00,257.82,258.36,257.82,257.96,6279.0,250.6821,251.2072,250.6821,250.8183,6279.0
2024-02-21 13:20:00,258.02,258.2,257.88,258.19,5305.0,250.8766,251.0516,250.7405,251.0419,5305.0
2024-02-21 13:30:00,258.16,258.5,258.05,258.21,10289.0,251.0127,251.3433,250.9058,251.0613,10289.0
2024-02-21 13:40:00,258.15,258.28,258.1,258.16,7250.0,251.003,251.1294,250.9544,251.0127,7250.0
2024-02-21 13:50:00,258.16,258.18,257.53,257.91,50512.0,251.0127,251.0322,250.4002,250.7696,50512.0
2024-02-21 14:00:00,257.88,258.22,257.77,258.0,6129.0,250.7405,251.0711,250.6335,250.8571,6129.0
2024-02-21 14:10:00,258.01,258.01,257.46,257.46,6581.0,250.8669,250.8669,250.3321,250.3321,6581.0
2024-02-21 14:20:00,257.43,257.64,257.21,257.46,7452.0,250.3029,250.5071,250.089,250.3321,7452.0
2024-02-21 14:30:00,257.53,257.63,257.23,257.3,18680.0,250.4002,250.4974,250.1085,250.1765,18680.0
2024-02-21 14:40:00,257.22,257.43,257.08,257.29,5998.0,250.0987,250.3029,249.9626,250.1668,5998.0
2024-02-21 14:50:00,257.19,257.25,256.88,257.01,24375.0,250.0696,250.1279,249.7682,249.8946,24375.0
2024-02-21 15:00:00,257.01,257.03,256.4,256.52,6907.0,249.8946,249.914,249.3014,249.4181,6907.0
2024-02-21 15:10:00,256.53,256.58,255.96,256.13,9203.0,249.4278,249.4765,248.8736,249.0389,9203.0
2024-02-21 15:20:00,256.11,256.39,255.75,256.36,14621.0,249.0195,249.2917,248.6694,249.2626,14621.0
2024-02-21 15:30:00,256.36,257.04,256.31,256.91,12181.0,249.2626,249.9237,249.2139,249.7973,12181.0
2024-02-21 15:40:00,256.95,257.02,256.72,256.86,19680.0,249.8362,249.9043,249.6126,249.7487,19680.0
2024-02-21 15:50:00,256.81,258.02,256.81,257.62,97249.0,249.7001,250.8766,249.7001,250.4877,97249.0
2024-02-22 09:30:00,257.55,258.15,255.97,257.48,34988.0,250.4196,251.003,248.8834,250.3515,34988.0
2024-02-22 09:40:00,257.25,257.82,256.92,257.4,21859.0,250.1279,250.6821,249.807,250.2738,21859.0
2024-02-22 09:50:00,257.06,257.67,255.97,257.67,13565.0,249.9432,250.5363,248.8834,250.5363,13565.0
2024-02-22 10:00:00,257.68,257.7,256.37,257.06,34487.0,250.546,250.5655,249.2723,249.9432,34487.0
2024-02-22 10:10:00,257.09,257.1,256.25,256.25,6366.0,249.9723,249.9821,249.1556,249.1556,6366.0
2024-02-22 10:20:00,256.28,256.86,256.16,256.66,12337.0,249.1848,249.7487,249.0681,249.5542,12337.0
2024-02-22 10:30:00,256.77,257.67,256.75,257.44,4896.0,249.6612,250.5363,249.6418,250.3127,4896.0
2024-02-22 10:40:00,257.55,257.89,257.42,257.66,6851.0,250.4196,250.7502,250.2932,250.5266,6851.0
2024-02-22 10:50:00,257.62,258.02,257.55,257.55,6801.0,250.4877,250.8766,250.4196,250.4196,6801.0
2024-02-22 11:00:00,257.51,257.57,257.16,257.44,8344.0,250.3807,250.4391,250.0404,250.3127,8344.0
2024-02-22 11:10:00,257.44,257.97,257.44,257.77,5285.0,250.3127,250.828,250.3127,250.6335,5285.0
2024-02-22 11:20:00,257.83,257.83,257.31,257.56,10206.0,250.6919,250.6919,250.1863,250.4293,10206.0
2024-02-22 11:30:00,257.56,257.62,257.22,257.36,25860.0,250.4293,250.4877,250.0987,250.2349,25860.0
2024-02-22 11:40:00,257.36,257.77,256.98,257.0,20957.0,250.2349,250.6335,249.8654,249.8848,20957.0
2024-02-22 11:50:00,257.09,257.3,256.79,256.92,6253.0,249.9723,250.1765,249.6806,249.807,6253.0
2024-02-22 12:00:00,256.67,256.99,256.66,256.97,8100.0,249.564,249.8751,249.5542,249.8557,8100.0
2024-02-22 12:10:00,256.83,257.08,256.67,256.77,19875.0,249.7195,249.9626,249.564,249.6612,19875.0
2024-02-22 12:20:00,256.81,257.24,256.65,257.2,17641.0,249.7001,250.1182,249.5445,250.0793,17641.0
2024-02-22 12:30:00,257.2,257.74,257.15,257.22,8110.0,250.0793,250.6043,250.0307,250.0987,8110.0
2024-02-22 12:40:00,257.11,257.35,257.03,257.35,4334.0,249.9918,250.2251,249.914,250.2251,4334.0
2024-02-22 12:50:00,257.33,257.97,257.33,257.63,7690.0,250.2057,250.828,250.2057,250.4974,7690.0
2024-02-22 13:00:00,257.74,257.74,257.12,257.16,6588.0,250.6043,250.6043,250.0015,250.0404,6588.0
2024-02-22 13:10:00,257.19,257.64,257.02,257.64,7434.0,250.0696,250.5071,249.9043,250.5071,7434.0
2024-02-22 13:20:00,257.77,257.87,257.39,257.56,15206.0,250.6335,250.7307,250.264,250.4293,15206.0
2024-02-22 13:30:00,257.56,257.81,257.43,257.71,13997.0,250.4293,250.6724,250.3029,250.5752,13997.0
2024-02-22 13:40:00,257.76,257.81,257.4,257.46,10608.0,250.6238,250.6724,250.2738,250.3321,10608.0
2024-02-22 13:50:00,257.35,257.36,257.0,257.22,21936.0,250.2251,250.2349,249.8848,250.0987,21936.0
2024-02-22 14:00:00,257.31,257.55,257.16,257.43,13114.0,250.1863,250.4196,250.0404,250.3029,13114.0
2024-02-22 14:10:00,257.5,257.83,257.42,257.43,16711.0,250.371,250.6919,250.2932,250.3029,16711.0
2024-02-22 14:20:00,257.49,257.7,257.41,257.53,10140.0,250.3613,250.5655,250.2835,250.4002,10140.0
2024-02-22 14:30:00,257.62,257.62,256.78,256.94,9727.0,250.4877,250.4877,249.6709,249.8265,9727.0
2024-02-22 14:40:00,256.9,257.0,256.34,256.35,8254.0,249.7876,249.8848,249.2431,249.2528,8254.0
2024-02-22 14:50:00,256.25,256.62,256.15,256.29,19747.0,249.1556,249.5154,249.0584,249.1945,19747.0
2024-02-22 15:00:00,256.3,256.48,255.91,256.44,16152.0,249.2042,249.3792,248.825,249.3403,16152.0
2024-02-22 15:10:00,256.45,256.69,256.45,256.66,13442.0,249.3501,249.5834,249.3501,249.5542,13442.0
2024-02-22 15:20:00,256.65,257.6,256.64,257.5,17225.0,249.5445,250.4682,249.5348,250.371,17225.0
2024-02-22 15:30:00,257.5,257.51,256.67,257.05,28126.0,250.371,250.3807,249.564,249.9335,28126.0
2024-02-22 15:40:00,257.07,257.24,256.61,256.78,30473.0,249.9529,250.1182,249.5056,249.6709,30473.0
2024-02-22 15:50:00,256.81,256.99,255.86,256.15,160340.0,249.7001,249.8751,248.7764,249.0584,160340.0
2024-02-23 09:30:00,256.81,257.13,256.09,256.32,11969.0,249.7001,250.0112,249.0,249.2237,11969.0
2024-02-23 09:40:00,256.05,257.43,256.0,257.13,12478.0,248.9611,250.3029,248.9125,250.0112,12478.0
2024-02-23 09:50:00,257.19,257.19,256.34,257.14,16975.0,250.0696,250.0696,249.2431,250.021,16975.0
2024-02-23 10:00:00,257.04,257.04,256.26,256.95,18585.0,249.9237,249.9237,249.1653,249.8362,18585.0
2024-02-23 10:10:00,256.88,257.26,256.84,257.05,5682.0,249.7682,250.1376,249.7293,249.9335,5682.0
2024-02-23 10:20:00,257.05,257.33,256.9,257.04,9029.0,249.9335,250.2057,249.7876,249.9237,9029.0
2024-02-23 10:30:00,257.11,257.55,257.01,257.48,19871.0,249.9918,250.4196,249.8946,250.3515,19871.0
2024-02-23 10:40:00,257.48,258.21,257.43,258.01,20355.0,250.3515,251.0613,250.3029,250.8669,20355.0
2024-02-23 10:50:00,258.0,258.0,257.31,257.78,22435.0,250.8571,250.8571,250.1863,250.6432,22435.0
2024-02-23 11:00:00,258.09,258.11,257.4,257.86,8425.0,250.9447,250.9641,250.2738,250.721,8425.0
2024-02-23 11:10:00,257.81,258.14,257.57,258.04,16542.0,250.6724,250.9933,250.4391,250.896,16542.0
2024-02-23 11:20:00,258.04,258.14,257.71,257.99,8158.0,250.896,250.9933,250.5752,250.8474,8158.0
2024-02-23 11:30:00,258.02,258.46,257.78,258.33,24474.0,250.8766,251.3044,250.6432,251.178,24474.0
2024-02-23 11:40:00,258.28,258.64,258.18,258.37,23242.0,251.1294,251.4794,251.0322,251.2169,23242.0
2024-02-23 11:50:00,258.37,258.37,257.97,258.15,7081.0,251.2169,251.2169,250.828,251.003,7081.0
2024-02-23 12:00:00,257.99,258.11,257.85,258.05,4234.0,250.8474,250.9641,250.7113,250.9058,4234.0
2024-02-23 12:10:00,258.12,258.29,258.0,258.12,11022.0,250.9738,251.1391,250.8571,250.9738,11022.0
2024-02-23 12:20:00,258.1,258.17,257.73,257.84,12445.0,250.9544,251.0224,250.5946,250.7016,12445.0
2024-02-23 12:30:00,257.84,258.3,257.73,258.19,9921.0,250.7016,251.1488,250.5946,251.0419,9921.0
2024-02-23 12:40:00,258.19,258.26,258.08,258.23,5979.0,251.0419,251.11,250.9349,251.0808,5979.0
2024-02-23 12:50:00,258.29,258.56,258.23,258.37,9925.0,251.1391,251.4016,251.0808,251.2169,9925.0
2024-02-23 13:00:00,258.37,258.39,258.13,258.32,12655.0,251.2169,251.2364,250.9835,251.1683,12655.0
2024-02-23 13:10:00,258.32,258.78,258.32,258.69,7980.0,251.1683,251.6156,251.1683,251.528,7980.0
2024-02-23 13:20:00,258.69,258.7,258.43,258.5,9208.0,251.528,251.5378,251.2752,251.3433,9208.0
2024-02-23 13:30:00,258.49,259.08,258.43,258.75,16880.0,251.3336,251.9072,251.2752,251.5864,16880.0
2024-02-23 13:40:00,258.8,258.81,258.59,258.61,6278.0,251.635,251.6447,251.4308,251.4503,6278.0
2024-02-23 13:50:00,258.61,258.61,258.33,258.35,7272.0,251.4503,251.4503,251.178,251.1975,7272.0
2024-02-23 14:00:00,258.33,258.38,257.91,258.02,7433.0,251.178,251.2266,250.7696,250.8766,7433.0
2024-02-23 14:10:00,257.97,258.51,257.94,258.45,4328.0,250.828,251.353,250.7988,251.2947,4328.0
2024-02-23 14:20:00,258.47,258.47,258.09,258.16,10501.0,251.3141,251.3141,250.9447,251.0127,10501.0
2024-02-23 14:30:00,258.15,258.3,258.13,258.3,20235.0,251.003,251.1488,250.9835,251.1488,20235.0
2024-02-23 14:40:00,258.29,258.29,258.15,258.21,5680.0,251.1391,251.1391,251.003,251.0613,5680.0
2024-02-23 14:50:00,258.32,258.68,258.22,258.65,13853.0,251.1683,251.5183,251.0711,251.4892,13853.0
2024-02-23 15:00:00,258.64,258.92,258.51,258.56,20274.0,251.4794,251.7517,251.353,251.4016,20274.0
2024-02-23 15:10:00,258.48,258.61,258.24,258.56,29695.0,251.3239,251.4503,251.0905,251.4016,29695.0
2024-02-23 15:20:00,258.49,258.52,258.17,258.35,20960.0,251.3336,251.3628,251.0224,251.1975,20960.0
2024-02-23 15:30:00,258.4,258.95,258.38,258.83,13656.0,251.2461,251.7808,251.2266,251.6642,13656.0
2024-02-23 15:40:00,258.83,258.92,258.69,258.73,27683.0,251.6642,251.7517,251.528,251.5669,27683.0
2024-02-23 15:50:00,258.72,259.16,258.01,258.03,125507.0,251.5572,251.985,250.8669,250.8863,125507.0
2024-02-26 09:30:00,256.66,258.84,256.56,257.76,21369.0,249.5542,251.6739,249.457,250.6238,21369.0
2024-02-26 09:40:00,258.16,258.51,257.79,258.06,12602.0,251.0127,251.353,250.653,250.9155,12602.0
2024-02-26 09:50:00,258.09,258.09,256.82,257.15,18486.0,250.9447,250.9447,249.7098,250.0307,18486.0
2024-02-26 10:00:00,257.92,257.92,256.05,256.23,18142.0,250.7794,250.7794,248.9611,249.1362,18142.0
2024-02-26 10:10:00,256.19,256.42,255.23,255.45,19485.0,249.0973,249.3209,248.1638,248.3777,19485.0
2024-02-26 10:20:00,255.46,255.84,255.24,255.54,12592.0,248.3875,248.7569,248.1736,248.4653,12592.0
2024-02-26 10:30:00,255.54,256.02,255.53,255.84,22808.0,248.4653,248.932,248.4555,248.7569,22808.0
2024-02-26 10:40:00,255.81,255.93,255.0,255.01,25394.0,248.7278,248.8445,247.9402,247.9499,25394.0
2024-02-26 10:50:00,254.99,255.08,254.29,254.4,30602.0,247.9305,248.018,247.2499,247.3568,30602.0
2024-02-26 11:00:00,254.4,254.53,253.73,253.79,45665.0,247.3568,247.4832,246.7054,246.7637,45665.0
2024-02-26 11:10:00,253.7,254.23,253.7,254.07,12447.0,246.6762,247.1915,246.6762,247.036,12447.0
2024-02-26 11:20:00,253.93,254.11,253.6,253.91,12874.0,246.8998,247.0748,246.579,246.8804,12874.0
2024-02-26 11:30:00,253.95,253.95,253.48,253.85,11231.0,246.9193,246.9193,246.4623,246.822,11231.0
2024-02-26 11:40:00,253.79,253.85,253.56,253.8,8106.0,246.7637,246.822,246.5401,246.7734,8106.0
2024-02-26 11:50:00,253.77,254.19,253.76,253.89,8741.0,246.7443,247.1526,246.7345,246.8609,8741.0
2024-02-26 12:00:00,253.95,254.16,253.63,254.16,8966.0,246.9193,247.1235,246.6081,247.1235,8966.0
2024-02-26 12:10:00,254.2,254.32,253.9,253.97,8213.0,247.1624,247.279,246.8707,246.9387,8213.0
2024-02-26 12:20:00,253.9,254.05,253.63,253.98,9566.0,246.8707,247.0165,246.6081,246.9484,9566.0
2024-02-26 12:30:00,253.93,254.54,253.72,254.54,14501.0,246.8998,247.4929,246.6956,247.4929,14501.0
2024-02-26 12:40:00,254.76,254.86,254.29,254.82,123914.0,247.7068,247.8041,247.2499,247.7652,123914.0
2024-02-26 12:50:00,254.81,255.07,254.53,255.06,9463.0,247.7555,248.0083,247.4832,247.9985,9463.0
2024-02-26 13:00:00,255.07,255.55,255.05,255.55,6746.0,248.0083,248.475,247.9888,248.475,6746.0
2024-02-26 13:10:00,255.6,255.77,255.31,255.31,49943.0,248.5236,248.6889,248.2416,248.2416,49943.0
2024-02-26 13:20:00,255.29,255.69,255.16,255.3,11068.0,248.2222,248.6111,248.0958,248.2319,11068.0
2024-02-26 13:30:00,255.31,255.93,255.3,255.88,8673.0,248.2416,248.8445,248.2319,248.7958,8673.0
2024-02-26 13:40:00,256.02,256.63,256.01,256.34,9579.0,248.932,249.5251,248.9222,249.2431,9579.0
2024-02-26 13:50:00,256.25,256.34,255.81,255.81,12589.0,249.1556,249.2431,248.7278,248.7278,12589.0
2024-02-26 14:00:00,255.93,256.06,255.19,255.19,19163.0,248.8445,248.9709,248.1249,248.1249,19163.0
2024-02-26 14:10:00,255.24,255.29,255.07,255.18,12894.0,248.1736,248.2222,248.0083,248.1152,12894.0
2024-02-26 14:20:00,255.1,255.26,255.07,255.21,16346.0,248.0374,248.193,248.0083,248.1444,16346.0
2024-02-26 14:30:00,255.22,255.22,254.67,254.89,11744.0,248.1541,248.1541,247.6193,247.8333,11744.0
2024-02-26 14:40:00,254.98,255.08,254.71,255.08,10836.0,247.9208,248.018,247.6582,248.018,10836.0
2024-02-26 14:50:00,255.09,255.46,255.03,255.2,11625.0,248.0277,248.3875,247.9694,248.1347,11625.0
2024-02-26 15:00:00,255.26,255.75,255.26,255.64,9528.0,248.193,248.6694,248.193,248.5625,9528.0
2024-02-26 15:10:00,255.7,255.94,255.27,255.27,11320.0,248.6208,248.8542,248.2027,248.2027,11320.0
2024-02-26 15:20:00,255.37,255.5,255.13,255.26,14149.0,248.3,248.4264,248.0666,248.193,14149.0
2024-02-26 15:30:00,255.26,255.29,254.69,254.87,21509.0,248.193,248.2222,247.6388,247.8138,21509.0
2024-02-26 15:40:00,254.88,255.3,254.8,255.27,38700.0,247.8235,248.2319,247.7457,248.2027,38700.0
2024-02-26 15:50:00,255.26,255.27,254.5,254.55,153582.0,248.193,248.2027,247.454,247.5027,153582.0
2024-02-27 09:30:00,254.21,255.34,253.98,255.26,44143.0,247.1721,248.2708,246.9484,248.193,44143.0
2024-02-27 09:40:00,255.27,255.27,253.7,253.94,14238.0,248.2027,248.2027,246.6762,246.9096,14238.0
2024-02-27 09:50:00,254.17,255.08,254.03,255.05,8265.0,247.1332,248.018,246.9971,247.9888,8265.0
2024-02-27 10:00:00,255.06,255.96,254.82,255.42,24919.0,247.9985,248.8736,247.7652,248.3486,24919.0
2024-02-27 10:10:00,255.29,255.98,255.15,255.66,7604.0,248.2222,248.8931,248.0861,248.5819,7604.0
2024-02-27 10:20:00,255.65,255.85,255.37,255.69,7267.0,248.5722,248.7667,248.3,248.6111,7267.0
2024-02-27 10:30:00,255.59,256.04,255.23,255.32,14495.0,248.5139,248.9514,248.1638,248.2513,14495.0
2024-02-27 10:40:00,255.36,255.36,254.71,254.99,5344.0,248.2902,248.2902,247.6582,247.9305,5344.0
2024-02-27 10:50:00,255.0,255.13,254.41,254.5,14019.0,247.9402,248.0666,247.3665,247.454,14019.0
2024-02-27 11:00:00,254.49,254.56,254.15,254.3,11943.0,247.4443,247.5124,247.1137,247.2596,11943.0
2024-02-27 11:10:00,254.15,254.86,254.01,254.39,55932.0,247.1137,247.8041,246.9776,247.3471,55932.0
2024-02-27 11:20:00,254.26,254.43,254.03,254.32,16038.0,247.2207,247.386,246.9971,247.279,16038.0
2024-02-27 11:30:00,254.32,255.03,254.2,254.83,11126.0,247.279,247.9694,247.1624,247.7749,11126.0
2024-02-27 11:40:00,254.7,255.05,254.65,254.79,8883.0,247.6485,247.9888,247.5999,247.736,8883.0
2024-02-27 11:50:00,254.77,255.06,254.68,254.87,6365.0,247.7166,247.9985,247.6291,247.8138,6365.0
2024-02-27 12:00:00,254.91,254.97,254.67,254.76,7813.0,247.8527,247.911,247.6193,247.7068,7813.0
2024-02-27 12:10:00,254.72,254.82,254.1,254.16,11198.0,247.668,247.7652,247.0651,247.1235,11198.0
2024-02-27 12:20:00,254.2,254.45,254.02,254.02,5194.0,247.1624,247.4054,246.9873,246.9873,5194.0
2024-02-27 12:30:00,253.98,254.37,253.98,254.03,5977.0,246.9484,247.3276,246.9484,246.9971,5977.0
2024-02-27 12:40:00,253.96,254.1,253.85,253.87,6473.0,246.929,247.0651,246.822,246.8415,6473.0
2024-02-27 12:50:00,253.9,254.02,253.84,253.91,4651.0,246.8707,246.9873,246.8123,246.8804,4651.0
2024-02-27 13:00:00,253.84,253.9,253.58,253.61,5966.0,246.8123,246.8707,246.5595,246.5887,5966.0
2024-02-27 13:10:00,253.61,253.67,253.18,253.18,6077.0,246.5887,246.647,246.1706,246.1706,6077.0
2024-02-27 13:20:00,253.23,253.43,253.12,253.14,6987.0,246.2192,246.4137,246.1123,246.1317,6987.0
2024-02-27 13:30:00,253.17,253.34,253.02,253.17,21671.0,246.1609,246.3262,246.015,246.1609,21671.0
2024-02-27 13:40:00,253.24,253.24,252.94,252.95,13678.0,246.2289,246.2289,245.9372,245.947,13678.0
2024-02-27 13:50:00,252.95,253.07,252.79,252.93,22077.0,245.947,246.0636,245.7914,245.9275,22077.0
2024-02-27 14:00:00,252.92,253.0,252.7,252.92,4406.0,245.9178,245.9956,245.7039,245.9178,4406.0
2024-02-27 14:10:00,252.97,253.18,252.84,253.03,15971.0,245.9664,246.1706,245.84,246.0247,15971.0
2024-02-27 14:20:00,252.98,253.12,252.79,253.12,9841.0,245.9761,246.1123,245.7914,246.1123,9841.0
2024-02-27 14:30:00,253.12,253.15,252.97,253.0,6967.0,246.1123,246.1414,245.9664,245.9956,6967.0
2024-02-27 14:40:00,253.0,253.05,252.65,252.71,8239.0,245.9956,246.0442,245.6553,245.7136,8239.0
2024-02-27 14:50:00,252.65,253.02,252.56,252.99,7157.0,245.6553,246.015,245.5678,245.9859,7157.0
2024-02-27 15:00:00,253.07,253.17,252.98,253.16,5388.0,246.0636,246.1609,245.9761,246.1511,5388.0
2024-02-27 15:10:00,253.2,253.29,253.08,253.11,28845.0,246.19,246.2775,246.0734,246.1025,28845.0
2024-02-27 15:20:00,253.11,253.33,253.02,253.29,8053.0,246.1025,246.3164,246.015,246.2775,8053.0
2024-02-27 15:30:00,253.31,253.39,253.02,253.05,15951.0,246.297,246.3748,246.015,246.0442,15951.0
2024-02-27 15:40:00,253.05,253.41,253.03,253.18,29683.0,246.0442,246.3942,246.0247,246.1706,29683.0
2024-02-27 15:50:00,253.21,253.23,252.18,252.46,261097.0,246.1998,246.2192,245.1983,245.4705,261097.0
2024-02-28 09:30:00,252.26,253.62,251.42,251.76,18799.0,245.2761,246.5984,244.4593,244.7899,18799.0
2024-02-28 09:40:00,252.03,253.15,252.0,253.13,6049.0,245.0524,246.1414,245.0233,246.122,6049.0
2024-02-28 09:50:00,253.5,254.47,253.5,254.24,5655.0,246.4817,247.4249,246.4817,247.2012,5655.0
2024-02-28 10:00:00,254.24,255.23,253.96,255.06,8186.0,247.2012,248.1638,246.929,247.9985,8186.0
2024-02-28 10:10:00,255.05,255.21,254.54,254.57,13504.0,247.9888,248.1444,247.4929,247.5221,13504.0
2024-02-28 10:20:00,254.57,254.93,254.44,254.63,15846.0,247.5221,247.8721,247.3957,247.5804,15846.0
2024-02-28 10:30:00,254.51,254.9,254.34,254.35,5363.0,247.4638,247.843,247.2985,247.3082,5363.0
2024-02-28 10:40:00,254.47,255.23,254.34,254.75,8075.0,247.4249,248.1638,247.2985,247.6971,8075.0
2024-02-28 10:50:00,254.9,255.01,254.59,254.97,3622.0,247.843,247.9499,247.5416,247.911,3622.0
2024-02-28 11:00:00,254.99,255.01,254.33,254.45,9672.0,247.9305,247.9499,247.2888,247.4054,9672.0
2024-02-28 11:10:00,254.41,254.55,253.86,253.86,15800.0,247.3665,247.5027,246.8318,246.8318,15800.0
2024-02-28 11:20:00,253.94,254.05,253.76,253.98,6721.0,246.9096,247.0165,246.7345,246.9484,6721.0
2024-02-28 11:30:00,253.98,254.12,253.63,254.12,19102.0,246.9484,247.0846,246.6081,247.0846,19102.0
2024-02-28 11:40:00,254.24,254.25,253.99,254.08,3697.0,247.2012,247.211,246.9582,247.0457,3697.0
2024-02-28 11:50:00,254.05,254.18,253.98,254.12,6869.0,247.0165,247.1429,246.9484,247.0846,6869.0
2024-02-28 12:00:00,253.98,254.19,253.94,253.95,7349.0,246.9484,247.1526,246.9096,246.9193,7349.0
2024-02-28 12:10:00,253.95,254.16,253.92,254.09,6883.0,246.9193,247.1235,246.8901,247.0554,6883.0
2024-02-28 12:20:00,254.05,254.1,253.96,254.03,4486.0,247.0165,247.0651,246.929,246.9971,4486.0
2024-02-28 12:30:00,254.02,254.02,253.82,253.9,12540.0,246.9873,246.9873,246.7929,246.8707,12540.0
2024-02-28 12:40:00,253.9,253.92,253.65,253.65,39457.0,246.8707,246.8901,246.6276,246.6276,39457.0
2024-02-28 12:50:00,253.57,254.5,253.48,254.37,68321.0,246.5498,247.454,246.4623,247.3276,68321.0
2024-02-28 13:00:00,254.28,254.59,254.19,254.55,18070.0,247.2401,247.5416,247.1526,247.5027,18070.0
2024-02-28 13:10:00,254.49,254.66,254.38,254.6,6367.0,247.4443,247.6096,247.3374,247.5513,6367.0
2024-02-28 13:20:00,254.6,254.76,254.51,254.7,7888.0,247.5513,247.7068,247.4638,247.6485,7888.0
2024-02-28 13:30:00,254.77,254.77,254.29,254.35,8772.0,247.7166,247.7166,247.2499,247.3082,8772.0
2024-02-28 13:40:00,254.29,254.35,254.03,254.04,11020.0,247.2499,247.3082,246.9971,247.0068,11020.0
2024-02-28 13:50:00,254.09,254.22,253.9,254.17,13820.0,247.0554,247.1818,246.8707,247.1332,13820.0
2024-02-28 14:00:00,254.18,254.18,253.75,253.9,11739.0,247.1429,247.1429,246.7248,246.8707,11739.0
2024-02-28 14:10:00,253.92,253.95,253.54,253.68,8509.0,246.8901,246.9193,246.5206,246.6568,8509.0
2024-02-28 14:20:00,253.62,253.65,253.4,253.42,25750.0,246.5984,246.6276,246.3845,246.4039,25750.0
2024-02-28 14:30:00,253.42,253.93,253.34,253.81,5831.0,246.4039,246.8998,246.3262,246.7832,5831.0
2024-02-28 14:40:00,253.98,254.07,253.9,253.96,5213.0,246.9484,247.036,246.8707,246.929,5213.0
2024-02-28 14:50:00,253.96,254.02,253.79,254.0,8194.0,246.929,246.9873,246.7637,246.9679,8194.0
2024-02-28 15:00:00,253.99,254.03,253.59,253.64,6190.0,246.9582,246.9971,246.5692,246.6179,6190.0
2024-02-28 15:10:00,253.64,253.71,253.22,253.22,9586.0,246.6179,246.6859,246.2095,246.2095,9586.0
2024-02-28 15:20:00,253.22,253.4,252.96,253.14,8891.0,246.2095,246.3845,245.9567,246.1317,8891.0
2024-02-28 15:30:00,253.07,253.37,252.95,252.95,14606.0,246.0636,246.3553,245.947,245.947,14606.0
2024-02-28 15:40:00,253.0,253.57,252.96,253.5,16941.0,245.9956,246.5498,245.9567,246.4817,16941.0
2024-02-28 15:50:00,253.61,253.71,253.34,253.55,71113.0,246.5887,246.6859,246.3262,246.5303,71113.0
2024-02-29 09:30:00,254.27,255.48,254.27,255.17,12899.0,247.2304,248.4069,247.2304,248.1055,12899.0
2024-02-29 09:40:00,255.16,255.44,254.89,255.19,4338.0,248.0958,248.368,247.8333,248.1249,4338.0
2024-02-29 09:50:00,255.21,255.86,254.89,255.72,6582.0,248.1444,248.7764,247.8333,248.6403,6582.0
2024-02-29 10:00:00,255.74,255.86,255.07,255.15,3364.0,248.6597,248.7764,248.0083,248.0861,3364.0
2024-02-29 10:10:00,255.06,255.1,254.35,255.03,7838.0,247.9985,248.0374,247.3082,247.9694,7838.0
2024-02-29 10:20:00,255.02,255.23,254.65,254.65,11592.0,247.9597,248.1638,247.5999,247.5999,11592.0
2024-02-29 10:30:00,254.57,254.81,254.44,254.8,4956.0,247.5221,247.7555,247.3957,247.7457,4956.0
2024-02-29 10:40:00,254.75,254.83,254.4,254.83,7106.0,247.6971,247.7749,247.3568,247.7749,7106.0
2024-02-29 10:50:00,254.91,255.0,254.61,254.63,5889.0,247.8527,247.9402,247.561,247.5804,5889.0
2024-02-29 11:00:00,254.69,254.86,254.47,254.86,4832.0,247.6388,247.8041,247.4249,247.8041,4832.0
2024-02-29 11:10:00,254.8,254.96,254.7,254.9,3759.0,247.7457,247.9013,247.6485,247.843,3759.0
2024-02-29 11:20:00,254.88,254.95,254.66,254.88,4888.0,247.8235,247.8916,247.6096,247.8235,4888.0
2024-02-29 11:30:00,254.79,255.01,254.37,254.44,7706.0,247.736,247.9499,247.3276,247.3957,7706.0
2024-02-29 11:40:00,254.35,254.82,254.27,254.76,10999.0,247.3082,247.7652,247.2304,247.7068,10999.0
2024-02-29 11:50:00,254.79,254.84,254.52,254.55,6144.0,247.736,247.7846,247.4735,247.5027,6144.0
2024-02-29 12:00:00,254.48,254.92,254.48,254.92,7783.0,247.4346,247.8624,247.4346,247.8624,7783.0
2024-02-29 12:10:00,254.87,254.89,254.46,254.57,5741.0,247.8138,247.8333,247.4152,247.5221,5741.0
2024-02-29 12:20:00,254.52,254.61,254.12,254.12,4935.0,247.4735,247.561,247.0846,247.0846,4935.0
2024-02-29 12:30:00,254.13,254.32,253.99,254.18,4518.0,247.0943,247.279,246.9582,247.1429,4518.0
2024-02-29 12:40:00,254.15,254.38,254.03,254.38,2542.0,247.1137,247.3374,246.9971,247.3374,2542.0
2024-02-29 12:50:00,254.28,254.4,254.09,254.11,1878.0,247.2401,247.3568,247.0554,247.0748,1878.0
2024-02-29 13:00:00,254.05,254.2,253.93,253.96,3489.0,247.0165,247.1624,246.8998,246.929,3489.0
2024-02-29 13:10:00,253.93,254.05,253.77,253.98,3665.0,246.8998,247.0165,246.7443,246.9484,3665.0
2024-02-29 13:20:00,254.04,254.26,254.04,254.18,1825.0,247.0068,247.2207,247.0068,247.1429,1825.0
2024-02-29 13:30:00,254.29,254.29,254.08,254.11,980.0,247.2499,247.2499,247.0457,247.0748,980.0
2024-02-29 13:40:00,254.14,254.18,254.01,254.07,4652.0,247.104,247.1429,246.9776,247.036,4652.0
2024-02-29 13:50:00,254.18,254.4,254.18,254.36,5741.0,247.1429,247.3568,247.1429,247.3179,5741.0
2024-02-29 14:00:00,254.34,254.43,254.1,254.15,3836.0,247.2985,247.386,247.0651,247.1137,3836.0
2024-02-29 14:10:00,254.04,254.09,253.74,254.02,7001.0,247.0068,247.0554,246.7151,246.9873,7001.0
2024-02-29 14:20:00,253.98,254.23,253.69,253.73,6198.0,246.9484,247.1915,246.6665,246.7054,6198.0
2024-02-29 14:30:00,253.68,253.8,253.61,253.66,5004.0,246.6568,246.7734,246.5887,246.6373,5004.0
2024-02-29 14:40:00,253.71,253.71,253.25,253.32,5385.0,246.6859,246.6859,246.2387,246.3067,5385.0
2024-02-29 14:50:00,253.37,253.66,253.21,253.66,6876.0,246.3553,246.6373,246.1998,246.6373,6876.0
2024-02-29 15:00:00,253.67,253.81,253.63,253.68,5030.0,246.647,246.7832,246.6081,246.6568,5030.0
2024-02-29 15:10:00,253.73,253.84,253.61,253.83,7473.0,246.7054,246.8123,246.5887,246.8026,7473.0
2024-02-29 15:20:00,253.86,253.87,253.64,253.67,7395.0,246.8318,246.8415,246.6179,246.647,7395.0
2024-02-29 15:30:00,253.63,253.65,253.32,253.47,8119.0,246.6081,246.6276,246.3067,246.4526,8119.0
2024-02-29 15:40:00,253.48,253.6,253.3,253.44,9924.0,246.4623,246.579,246.2873,246.4234,9924.0
2024-02-29 15:50:00,253.57,253.69,252.9,252.98,101961.0,246.5498,246.6665,245.8983,245.9761,101961.0
2024-03-01 09:30:00,252.9,255.09,252.85,254.6,16274.0,245.8983,248.0277,245.8497,247.5513,16274.0
2024-03-01 09:40:00,254.53,254.65,254.0,254.43,5936.0,247.4832,247.5999,246.9679,247.386,5936.0
2024-03-01 09:50:00,254.61,255.31,254.38,255.31,15315.0,247.561,248.2416,247.3374,248.2416,15315.0
2024-03-01 10:00:00,255.32,255.98,255.18,255.36,9247.0,248.2513,248.8931,248.1152,248.2902,9247.0
2024-03-01 10:10:00,255.27,255.34,254.83,255.2,7553.0,248.2027,248.2708,247.7749,248.1347,7553.0
2024-03-01 10:20:00,255.2,256.14,255.18,256.14,6116.0,248.1347,249.0486,248.1152,249.0486,6116.0
2024-03-01 10:30:00,256.11,256.52,255.7,255.92,14434.0,249.0195,249.4181,248.6208,248.8347,14434.0
2024-03-01 10:40:00,255.91,256.26,255.78,256.0,10485.0,248.825,249.1653,248.6986,248.9125,10485.0
2024-03-01 10:50:00,255.99,256.39,255.99,256.39,3484.0,248.9028,249.2917,248.9028,249.2917,3484.0
2024-03-01 11:00:00,256.39,256.62,256.28,256.53,5161.0,249.2917,249.5154,249.1848,249.4278,5161.0
2024-03-01 11:10:00,256.51,256.66,256.1,256.13,9102.0,249.4084,249.5542,249.0098,249.0389,9102.0
2024-03-01 11:20:00,256.1,256.26,255.34,255.34,4237.0,249.0098,249.1653,248.2708,248.2708,4237.0
2024-03-01 11:30:00,255.41,255.84,255.1,255.76,5328.0,248.3389,248.7569,248.0374,248.6792,5328.0
2024-03-01 11:40:00,255.81,256.15,255.81,256.15,5221.0,248.7278,249.0584,248.7278,249.0584,5221.0
2024-03-01 11:50:00,256.09,256.45,256.09,256.38,6549.0,249.0,249.3501,249.0,249.282,6549.0
2024-03-01 12:00:00,256.44,256.62,256.28,256.35,3238.0,249.3403,249.5154,249.1848,249.2528,3238.0
2024-03-01 12:10:00,256.29,256.47,256.07,256.19,4068.0,249.1945,249.3695,248.9806,249.0973,4068.0
2024-03-01 12:20:00,256.13,256.94,256.13,256.94,5447.0,249.0389,249.8265,249.0389,249.8265,5447.0
2024-03-01 12:30:00,256.93,257.27,256.74,257.05,8231.0,249.8168,250.1474,249.632,249.9335,8231.0
2024-03-01 12:40:00,257.1,257.24,256.96,257.12,5582.0,249.9821,250.1182,249.8459,250.0015,5582.0
2024-03-01 12:50:00,257.11,257.19,256.81,257.1,5188.0,249.9918,250.0696,249.7001,249.9821,5188.0
2024-03-01 13:00:00,257.0,257.79,256.92,257.5,15617.0,249.8848,250.653,249.807,250.371,15617.0
2024-03-01 13:10:00,257.52,257.69,257.26,257.36,8632.0,250.3904,250.5557,250.1376,250.2349,8632.0
2024-03-01 13:20:00,257.33,257.76,257.27,257.6,5291.0,250.2057,250.6238,250.1474,250.4682,5291.0
2024-03-01 13:30:00,257.7,257.7,256.86,257.0,9125.0,250.5655,250.5655,249.7487,249.8848,9125.0
2024-03-01 13:40:00,256.87,256.94,256.75,256.9,3681.0,249.7584,249.8265,249.6418,249.7876,3681.0
2024-03-01 13:50:00,256.9,256.9,256.58,256.81,4785.0,249.7876,249.7876,249.4765,249.7001,4785.0
2024-03-01 14:00:00,256.84,257.23,256.76,257.13,5730.0,249.7293,250.1085,249.6515,250.0112,5730.0
2024-03-01 14:10:00,257.13,257.21,256.53,256.54,7938.0,250.0112,250.089,249.4278,249.4376,7938.0
2024-03-01 14:20:00,256.59,256.74,256.25,256.56,9317.0,249.4862,249.632,249.1556,249.457,9317.0
2024-03-01 14:30:00,256.64,256.79,256.56,256.61,5524.0,249.5348,249.6806,249.457,249.5056,5524.0
2024-03-01 14:40:00,256.5,256.94,256.46,256.67,10025.0,249.3987,249.8265,249.3598,249.564,10025.0
2024-03-01 14:50:00,256.69,256.99,256.57,256.87,5226.0,249.5834,249.8751,249.4667,249.7584,5226.0
2024-03-01 15:00:00,256.78,256.95,256.65,256.83,26888.0,249.6709,249.8362,249.5445,249.7195,26888.0
2024-03-01 15:10:00,256.86,256.89,256.54,256.88,6132.0,249.7487,249.7779,249.4376,249.7682,6132.0
2024-03-01 15:20:00,256.93,256.93,256.38,256.43,11183.0,249.8168,249.8168,249.282,249.3306,11183.0
2024-03-01 15:30:00,256.44,257.38,256.43,257.13,15520.0,249.3403,250.2543,249.3306,250.0112,15520.0
2024-03-01 15:40:00,257.13,257.33,256.84,257.33,25891.0,250.0112,250.2057,249.7293,250.2057,25891.0
2024-03-01 15:50:00,257.34,257.85,256.96,257.34,102146.0,250.2154,250.7113,249.8459,250.2154,102146.0
2024-03-04 09:30:00,258.74,259.48,258.36,258.66,27782.0,251.5767,252.2962,251.2072,251.4989,27782.0
2024-03-04 09:40:00,258.7,258.71,257.58,258.16,9346.0,251.5378,251.5475,250.4488,251.0127,9346.0
2024-03-04 09:50:00,258.02,258.55,257.72,258.43,10120.0,250.8766,251.3919,250.5849,251.2752,10120.0
2024-03-04 10:00:00,258.43,259.42,258.2,259.2,8927.0,251.2752,252.2378,251.0516,252.0239,8927.0
2024-03-04 10:10:00,259.13,259.29,258.75,259.09,9406.0,251.9559,252.1114,251.5864,251.917,9406.0
2024-03-04 10:20:00,259.06,260.12,259.04,260.08,7369.0,251.8878,252.9185,251.8684,252.8796,7369.0
2024-03-04 10:30:00,260.06,260.09,258.5,258.85,6153.0,252.8601,252.8893,251.3433,251.6836,6153.0
2024-03-04 10:40:00,258.9,259.1,258.72,258.98,13474.0,251.7322,251.9267,251.5572,251.81,13474.0
2024-03-04 10:50:00,258.98,259.05,258.83,259.03,6400.0,251.81,251.8781,251.6642,251.8586,6400.0
2024-03-04 11:00:00,259.09,259.27,258.92,259.15,3211.0,251.917,252.092,251.7517,251.9753,3211.0
2024-03-04 11:10:00,259.13,259.22,258.89,259.16,4279.0,251.9559,252.0434,251.7225,251.985,4279.0
2024-03-04 11:20:00,259.15,259.22,258.86,258.98,6207.0,251.9753,252.0434,251.6933,251.81,6207.0
2024-03-04 11:30:00,258.9,259.24,258.89,259.24,3794.0,251.7322,252.0628,251.7225,252.0628,3794.0
2024-03-04 11:40:00,259.24,259.33,259.12,259.24,2221.0,252.0628,252.1503,251.9461,252.0628,2221.0
2024-03-04 11:50:00,259.24,259.44,259.18,259.42,2784.0,252.0628,252.2573,252.0045,252.2378,2784.0
2024-03-04 12:00:00,259.26,259.49,259.04,259.49,7014.0,252.0823,252.3059,251.8684,252.3059,7014.0
2024-03-04 12:10:00,259.7,259.7,259.35,259.44,4344.0,252.5101,252.5101,252.1698,252.2573,4344.0
2024-03-04 12:20:00,259.4,259.48,259.18,259.19,2130.0,252.2184,252.2962,252.0045,252.0142,2130.0
2024-03-04 12:30:00,259.19,259.61,259.18,259.59,8939.0,252.0142,252.4226,252.0045,252.4031,8939.0
2024-03-04 12:40:00,259.56,259.76,259.39,259.44,7476.0,252.374,252.5684,252.2087,252.2573,7476.0
2024-03-04 12:50:00,259.61,259.72,259.38,259.44,4755.0,252.4226,252.5295,252.1989,252.2573,4755.0
2024-03-04 13:00:00,259.42,259.77,259.42,259.66,5667.0,252.2378,252.5781,252.2378,252.4712,5667.0
2024-03-04 13:10:00,259.74,259.9,259.64,259.87,5819.0,252.549,252.7045,252.4517,252.6754,5819.0
2024-03-04 13:20:00,259.88,260.0,259.76,259.88,10597.0,252.6851,252.8018,252.5684,252.6851,10597.0
2024-03-04 13:30:00,259.99,260.02,259.62,259.72,7098.0,252.7921,252.8212,252.4323,252.5295,7098.0
2024-03-04 13:40:00,259.73,259.73,259.4,259.48,3283.0,252.5393,252.5393,252.2184,252.2962,3283.0
2024-03-04 13:50:00,259.4,259.54,259.39,259.49,3077.0,252.2184,252.3545,252.2087,252.3059,3077.0
2024-03-04 14:00:00,259.42,259.81,259.32,259.71,6408.0,252.2378,252.617,252.1406,252.5198,6408.0
2024-03-04 14:10:00,259.75,260.12,259.72,260.0,9870.0,252.5587,252.9185,252.5295,252.8018,9870.0
2024-03-04 14:20:00,259.93,260.07,259.85,260.02,5832.0,252.7337,252.8698,252.6559,252.8212,5832.0
2024-03-04 14:30:00,259.98,260.35,259.88,260.22,8252.0,252.7823,253.1421,252.6851,253.0157,8252.0
2024-03-04 14:40:00,260.28,260.47,260.18,260.34,12590.0,253.074,253.2588,252.9768,253.1324,12590.0
2024-03-04 14:50:00,260.33,260.61,260.33,260.55,8621.0,253.1226,253.3949,253.1226,253.3366,8621.0
2024-03-04 15:00:00,260.55,260.79,260.45,260.71,7682.0,253.3366,253.5699,253.2393,253.4921,7682.0
2024-03-04 15:10:00,260.71,260.77,260.44,260.56,7694.0,253.4921,253.5505,253.2296,253.3463,7694.0
2024-03-04 15:20:00,260.48,260.48,260.03,260.04,8427.0,253.2685,253.2685,252.8309,252.8407,8427.0
2024-03-04 15:30:00,260.06,260.14,259.73,260.0,12843.0,252.8601,252.9379,252.5393,252.8018,12843.0
2024-03-04 15:40:00,260.01,260.16,259.71,259.96,14072.0,252.8115,252.9573,252.5198,252.7629,14072.0
2024-03-04 15:50:00,259.98,259.98,259.08,259.12,82857.0,252.7823,252.7823,251.9072,251.9461,82857.0
2024-03-05 09:30:00,259.02,259.79,258.57,259.0,8733.0,251.8489,252.5976,251.4114,251.8295,8733.0
2024-03-05 09:40:00,258.88,259.97,258.88,259.73,3243.0,251.7128,252.7726,251.7128,252.5393,3243.0
2024-03-05 09:50:00,260.0,260.1,259.61,259.61,4134.0,252.8018,252.899,252.4226,252.4226,4134.0
2024-03-05 10:00:00,259.97,260.68,259.97,260.38,3971.0,252.7726,253.463,252.7726,253.1713,3971.0
2024-03-05 10:10:00,260.07,260.71,260.02,260.28,3889.0,252.8698,253.4921,252.8212,253.074,3889.0
2024-03-05 10:20:00,260.33,260.34,259.92,260.16,5095.0,253.1226,253.1324,252.724,252.9573,5095.0
2024-03-05 10:30:00,260.31,260.31,259.62,259.68,5580.0,253.1032,253.1032,252.4323,252.4906,5580.0
2024-03-05 10:40:00,259.76,260.05,259.25,259.4,18001.0,252.5684,252.8504,252.0725,252.2184,18001.0
2024-03-05 10:50:00,259.53,260.19,258.87,260.19,7662.0,252.3448,252.9865,251.7031,252.9865,7662.0
2024-03-05 11:00:00,259.85,259.9,259.58,259.81,5407.0,252.6559,252.7045,252.3934,252.617,5407.0
2024-03-05 11:10:00,259.68,259.91,259.22,259.26,11515.0,252.4906,252.7143,252.0434,252.0823,11515.0
2024-03-05 11:20:00,259.15,259.17,258.56,258.88,6713.0,251.9753,251.9948,251.4016,251.7128,6713.0
2024-03-05 11:30:00,258.88,259.78,258.87,259.53,6312.0,251.7128,252.5879,251.7031,252.3448,6312.0
2024-03-05 11:40:00,259.44,259.55,259.09,259.45,1765.0,252.2573,252.3642,251.917,252.267,1765.0
2024-03-05 11:50:00,259.37,259.37,258.91,259.03,3509.0,252.1892,252.1892,251.742,251.8586,3509.0
2024-03-05 12:00:00,258.92,258.92,258.45,258.65,9979.0,251.7517,251.7517,251.2947,251.4892,9979.0
2024-03-05 12:10:00,258.79,259.0,258.74,258.74,1197.0,251.6253,251.8295,251.5767,251.5767,1197.0
2024-03-05 12:20:00,258.76,258.8,258.39,258.39,6230.0,251.5961,251.635,251.2364,251.2364,6230.0
2024-03-05 12:30:00,258.15,258.22,257.87,257.91,5210.0,251.003,251.0711,250.7307,250.7696,5210.0
2024-03-05 12:40:00,257.8,258.29,257.8,258.25,3845.0,250.6627,251.1391,250.6627,251.1002,3845.0
2024-03-05 12:50:00,258.12,258.14,257.76,258.06,4000.0,250.9738,250.9933,250.6238,250.9155,4000.0
2024-03-05 13:00:00,258.04,258.23,257.85,258.23,5271.0,250.896,251.0808,250.7113,251.0808,5271.0
2024-03-05 13:10:00,258.18,258.56,258.1,258.56,7548.0,251.0322,251.4016,250.9544,251.4016,7548.0
2024-03-05 13:20:00,258.55,258.73,258.26,258.35,5316.0,251.3919,251.5669,251.11,251.1975,5316.0
2024-03-05 13:30:00,258.35,258.71,258.34,258.71,7824.0,251.1975,251.5475,251.1877,251.5475,7824.0
2024-03-05 13:40:00,258.67,258.67,258.1,258.11,16078.0,251.5086,251.5086,250.9544,250.9641,16078.0
2024-03-05 13:50:00,258.15,258.15,257.65,257.7,5575.0,251.003,251.003,250.5168,250.5655,5575.0
2024-03-05 14:00:00,257.7,257.71,257.18,257.31,5531.0,250.5655,250.5752,250.0599,250.1863,5531.0
2024-03-05 14:10:00,257.25,257.36,257.1,257.23,4925.0,250.1279,250.2349,249.9821,250.1085,4925.0
2024-03-05 14:20:00,257.29,257.48,257.21,257.22,3556.0,250.1668,250.3515,250.089,250.0987,3556.0
2024-03-05 14:30:00,257.12,257.15,256.83,257.07,4022.0,250.0015,250.0307,249.7195,249.9529,4022.0
2024-03-05 14:40:00,257.19,257.59,257.04,257.26,11972.0,250.0696,250.4585,249.9237,250.1376,11972.0
2024-03-05 14:50:00,257.3,257.42,256.92,256.94,8984.0,250.1765,250.2932,249.807,249.8265,8984.0
2024-03-05 15:00:00,256.95,256.95,256.33,256.56,7234.0,249.8362,249.8362,249.2334,249.457,7234.0
2024-03-05 15:10:00,256.52,256.58,256.23,256.43,12114.0,249.4181,249.4765,249.1362,249.3306,12114.0
2024-03-05 15:20:00,256.49,256.7,256.27,256.65,7329.0,249.389,249.5931,249.175,249.5445,7329.0
2024-03-05 15:30:00,256.53,256.93,256.52,256.81,9719.0,249.4278,249.8168,249.4181,249.7001,9719.0
2024-03-05 15:40:00,256.81,257.33,256.66,257.31,13882.0,249.7001,250.2057,249.5542,250.1863,13882.0
2024-03-05 15:50:00,257.4,257.7,257.16,257.35,68265.0,250.2738,250.5655,250.0404,250.2251,68265.0
2024-03-06 09:30:00,256.89,258.7,256.32,256.96,18443.0,249.7779,251.5378,249.2237,249.8459,18443.0
2024-03-06 09:40:00,256.81,256.81,255.56,255.87,8523.0,249.7001,249.7001,248.4847,248.7861,8523.0
2024-03-06 09:50:00,256.19,258.49,256.19,258.25,7011.0,249.0973,251.3336,249.0973,251.1002,7011.0
2024-03-06 10:00:00,258.18,258.68,257.9,258.21,7467.0,251.0322,251.5183,250.7599,251.0613,7467.0
2024-03-06 10:10:00,258.17,258.57,258.06,258.35,7246.0,251.0224,251.4114,250.9155,251.1975,7246.0
2024-03-06 10:20:00,258.38,258.53,257.92,257.93,2690.0,251.2266,251.3725,250.7794,250.7891,2690.0
2024-03-06 10:30:00,257.99,258.14,257.72,258.11,5240.0,250.8474,250.9933,250.5849,250.9641,5240.0
2024-03-06 10:40:00,257.95,257.96,257.29,257.3,1621.0,250.8085,250.8183,250.1668,250.1765,1621.0
2024-03-06 10:50:00,257.35,257.77,257.35,257.59,7523.0,250.2251,250.6335,250.2251,250.4585,7523.0
2024-03-06 11:00:00,257.55,257.94,257.55,257.92,2160.0,250.4196,250.7988,250.4196,250.7794,2160.0
2024-03-06 11:10:00,257.97,258.28,257.94,258.28,3311.0,250.828,251.1294,250.7988,251.1294,3311.0
2024-03-06 11:20:00,258.17,258.5,258.0,258.46,4478.0,251.0224,251.3433,250.8571,251.3044,4478.0
2024-03-06 11:30:00,258.39,258.69,258.03,258.69,4468.0,251.2364,251.528,250.8863,251.528,4468.0
2024-03-06 11:40:00,258.46,258.63,258.24,258.24,5076.0,251.3044,251.4697,251.0905,251.0905,5076.0
2024-03-06 11:50:00,258.2,258.68,258.08,258.15,4780.0,251.0516,251.5183,250.9349,251.003,4780.0
2024-03-06 12:00:00,258.23,258.61,258.12,258.21,5905.0,251.0808,251.4503,250.9738,251.0613,5905.0
2024-03-06 12:10:00,258.25,258.44,258.1,258.11,3975.0,251.1002,251.285,250.9544,250.9641,3975.0
2024-03-06 12:20:00,258.08,258.24,258.02,258.08,4295.0,250.9349,251.0905,250.8766,250.9349,4295.0
2024-03-06 12:30:00,258.05,258.42,257.81,258.1,5179.0,250.9058,251.2655,250.6724,250.9544,5179.0
2024-03-06 12:40:00,258.03,258.03,257.48,257.48,9579.0,250.8863,250.8863,250.3515,250.3515,9579.0
2024-03-06 12:50:00,257.56,257.57,256.97,257.09,4954.0,250.4293,250.4391,249.8557,249.9723,4954.0
2024-03-06 13:00:00,257.07,257.13,256.83,256.9,5280.0,249.9529,250.0112,249.7195,249.7876,5280.0
2024-03-06 13:10:00,256.97,257.1,256.85,256.92,10633.0,249.8557,249.9821,249.739,249.807,10633.0
2024-03-06 13:20:00,256.98,257.46,256.97,257.17,17029.0,249.8654,250.3321,249.8557,250.0501,17029.0
2024-03-06 13:30:00,257.12,257.24,256.42,257.03,9123.0,250.0015,250.1182,249.3209,249.914,9123.0
2024-03-06 13:40:00,257.0,257.09,256.41,256.5,10667.0,249.8848,249.9723,249.3112,249.3987,10667.0
2024-03-06 13:50:00,256.5,256.95,256.36,256.94,4907.0,249.3987,249.8362,249.2626,249.8265,4907.0
2024-03-06 14:00:00,256.84,257.04,256.55,256.84,5823.0,249.7293,249.9237,249.4473,249.7293,5823.0
2024-03-06 14:10:00,256.91,256.91,255.76,255.97,15085.0,249.7973,249.7973,248.6792,248.8834,15085.0
2024-03-06 14:20:00,255.91,256.12,255.78,255.98,23883.0,248.825,249.0292,248.6986,248.8931,23883.0
2024-03-06 14:30:00,256.04,256.12,255.74,255.79,11117.0,248.9514,249.0292,248.6597,248.7083,11117.0
2024-03-06 14:40:00,255.73,255.9,255.18,255.48,8343.0,248.65,248.8153,248.1152,248.4069,8343.0
2024-03-06 14:50:00,255.39,255.79,255.39,255.45,10925.0,248.3194,248.7083,248.3194,248.3777,10925.0
2024-03-06 15:00:00,255.42,255.51,255.1,255.11,9856.0,248.3486,248.4361,248.0374,248.0472,9856.0
2024-03-06 15:10:00,255.15,255.87,255.15,255.56,12575.0,248.0861,248.7861,248.0861,248.4847,12575.0
2024-03-06 15:20:00,255.58,255.87,255.33,255.86,9512.0,248.5041,248.7861,248.2611,248.7764,9512.0
2024-03-06 15:30:00,255.87,255.94,255.26,255.52,18451.0,248.7861,248.8542,248.193,248.4458,18451.0
2024-03-06 15:40:00,255.52,255.67,255.17,255.39,45372.0,248.4458,248.5917,248.1055,248.3194,45372.0
2024-03-06 15:50:00,255.35,255.55,254.11,254.49,180186.0,248.2805,248.475,247.0748,247.4443,180186.0
2024-03-07 09:30:00,255.93,256.94,255.17,255.56,20726.0,248.8445,249.8265,248.1055,248.4847,20726.0
2024-03-07 09:40:00,255.83,256.2,255.47,255.63,7014.0,248.7472,249.107,248.3972,248.5528,7014.0
2024-03-07 09:50:00,255.89,256.9,255.66,256.65,8041.0,248.8056,249.7876,248.5819,249.5445,8041.0
2024-03-07 10:00:00,256.6,256.77,256.06,256.19,7513.0,249.4959,249.6612,248.9709,249.0973,7513.0
2024-03-07 10:10:00,256.31,256.53,256.0,256.44,5616.0,249.2139,249.4278,248.9125,249.3403,5616.0
2024-03-07 10:20:00,256.33,256.6,256.13,256.6,4228.0,249.2334,249.4959,249.0389,249.4959,4228.0
2024-03-07 10:30:00,256.6,256.68,255.98,255.98,9475.0,249.4959,249.5737,248.8931,248.8931,9475.0
2024-03-07 10:40:00,255.97,256.28,255.77,256.07,9831.0,248.8834,249.1848,248.6889,248.9806,9831.0
2024-03-07 10:50:00,256.05,256.38,255.92,256.25,2792.0,248.9611,249.282,248.8347,249.1556,2792.0
2024-03-07 11:00:00,256.25,256.4,256.08,256.25,39639.0,249.1556,249.3014,248.9903,249.1556,39639.0
2024-03-07 11:10:00,256.23,256.32,255.93,255.93,29460.0,249.1362,249.2237,248.8445,248.8445,29460.0
2024-03-07 11:20:00,255.93,256.12,255.58,255.84,3936.0,248.8445,249.0292,248.5041,248.7569,3936.0
2024-03-07 11:30:00,255.83,255.84,255.41,255.73,3471.0,248.7472,248.7569,248.3389,248.65,3471.0
2024-03-07 11:40:00,255.63,255.73,255.36,255.73,4707.0,248.5528,248.65,248.2902,248.65,4707.0
2024-03-07 11:50:00,255.78,256.24,255.76,256.07,3745.0,248.6986,249.1459,248.6792,248.9806,3745.0
2024-03-07 12:00:00,256.14,256.43,255.86,256.05,12948.0,249.0486,249.3306,248.7764,248.9611,12948.0
2024-03-07 12:10:00,255.97,256.39,255.95,256.34,7064.0,248.8834,249.2917,248.8639,249.2431,7064.0
2024-03-07 12:20:00,256.31,256.54,256.15,256.38,3679.0,249.2139,249.4376,249.0584,249.282,3679.0
2024-03-07 12:30:00,256.38,256.65,256.21,256.64,5911.0,249.282,249.5445,249.1167,249.5348,5911.0
2024-03-07 12:40:00,256.57,256.63,256.34,256.35,10343.0,249.4667,249.5251,249.2431,249.2528,10343.0
2024-03-07 12:50:00,256.4,256.47,255.99,256.07,12435.0,249.3014,249.3695,248.9028,248.9806,12435.0
2024-03-07 13:00:00,256.15,256.16,256.05,256.08,9664.0,249.0584,249.0681,248.9611,248.9903,9664.0
2024-03-07 13:10:00,256.09,256.1,255.75,255.87,13554.0,249.0,249.0098,248.6694,248.7861,13554.0
2024-03-07 13:20:00,255.88,256.02,255.78,255.89,6480.0,248.7958,248.932,248.6986,248.8056,6480.0
2024-03-07 13:30:00,255.92,255.97,255.66,255.72,29513.0,248.8347,248.8834,248.5819,248.6403,29513.0
2024-03-07 13:40:00,255.72,255.85,255.59,255.83,30210.0,248.6403,248.7667,248.5139,248.7472,30210.0
2024-03-07 13:50:00,255.76,255.95,255.6,255.66,8464.0,248.6792,248.8639,248.5236,248.5819,8464.0
2024-03-07 14:00:00,255.66,255.66,255.06,255.21,9424.0,248.5819,248.5819,247.9985,248.1444,9424.0
2024-03-07 14:10:00,255.23,255.24,255.01,255.09,9256.0,248.1638,248.1736,247.9499,248.0277,9256.0
2024-03-07 14:20:00,255.05,255.19,254.9,254.91,12566.0,247.9888,248.1249,247.843,247.8527,12566.0
2024-03-07 14:30:00,254.92,254.95,254.8,254.81,19445.0,247.8624,247.8916,247.7457,247.7555,19445.0
2024-03-07 14:40:00,254.79,254.85,254.49,254.71,6825.0,247.736,247.7944,247.4443,247.6582,6825.0
2024-03-07 14:50:00,254.71,254.88,254.7,254.88,8454.0,247.6582,247.8235,247.6485,247.8235,8454.0
2024-03-07 15:00:00,254.88,254.88,254.69,254.85,8311.0,247.8235,247.8235,247.6388,247.7944,8311.0
2024-03-07 15:10:00,254.83,255.3,254.76,255.05,54173.0,247.7749,248.2319,247.7068,247.9888,54173.0
2024-03-07 15:20:00,255.02,255.25,254.9,254.97,24629.0,247.9597,248.1833,247.843,247.911,24629.0
2024-03-07 15:30:00,254.96,255.23,254.95,255.23,10346.0,247.9013,248.1638,247.8916,248.1638,10346.0
2024-03-07 15:40:00,255.25,255.68,255.21,255.68,46051.0,248.1833,248.6014,248.1444,248.6014,46051.0
2024-03-07 15:50:00,255.64,256.1,255.34,255.35,71484.0,248.5625,249.0098,248.2708,248.2805,71484.0
2024-03-08 09:30:00,255.82,256.48,255.82,256.0,14165.0,248.7375,249.3792,248.7375,248.9125,14165.0
2024-03-08 09:40:00,256.0,256.66,255.83,256.66,5433.0,248.9125,249.5542,248.7472,249.5542,5433.0
2024-03-08 09:50:00,256.42,256.44,256.13,256.3,3509.0,249.3209,249.3403,249.0389,249.2042,3509.0
2024-03-08 10:00:00,256.32,256.73,256.32,256.41,5160.0,249.2237,249.6223,249.2237,249.3112,5160.0
2024-03-08 10:10:00,256.31,256.51,255.96,255.96,4179.0,249.2139,249.4084,248.8736,248.8736,4179.0
2024-03-08 10:20:00,255.89,256.26,255.86,256.17,8594.0,248.8056,249.1653,248.7764,249.0778,8594.0
2024-03-08 10:30:00,256.17,256.86,256.04,256.45,12391.0,249.0778,249.7487,248.9514,249.3501,12391.0
2024-03-08 10:40:00,256.7,257.41,256.67,257.28,3913.0,249.5931,250.2835,249.564,250.1571,3913.0
2024-03-08 10:50:00,257.25,257.97,257.25,257.94,7929.0,250.1279,250.828,250.1279,250.7988,7929.0
2024-03-08 11:00:00,257.92,257.95,257.5,257.65,15567.0,250.7794,250.8085,250.371,250.5168,15567.0
2024-03-08 11:10:00,257.58,258.01,257.47,257.9,13644.0,250.4488,250.8669,250.3418,250.7599,13644.0
2024-03-08 11:20:00,257.84,258.0,257.71,257.92,4185.0,250.7016,250.8571,250.5752,250.7794,4185.0
2024-03-08 11:30:00,257.91,258.27,257.9,258.2,21059.0,250.7696,251.1197,250.7599,251.0516,21059.0
2024-03-08 11:40:00,258.26,258.26,257.94,258.2,4234.0,251.11,251.11,250.7988,251.0516,4234.0
2024-03-08 11:50:00,258.12,258.3,257.7,257.77,5800.0,250.9738,251.1488,250.5655,250.6335,5800.0
2024-03-08 12:00:00,257.86,258.18,257.85,258.18,1914.0,250.721,251.0322,250.7113,251.0322,1914.0
2024-03-08 12:10:00,258.09,258.48,258.08,258.48,5359.0,250.9447,251.3239,250.9349,251.3239,5359.0
2024-03-08 12:20:00,258.44,258.57,258.11,258.11,12109.0,251.285,251.4114,250.9641,250.9641,12109.0
2024-03-08 12:30:00,258.11,258.17,258.0,258.0,4031.0,250.9641,251.0224,250.8571,250.8571,4031.0
2024-03-08 12:40:00,258.37,258.37,257.83,258.05,18303.0,251.2169,251.2169,250.6919,250.9058,18303.0
2024-03-08 12:50:00,258.16,258.53,257.85,258.42,54020.0,251.0127,251.3725,250.7113,251.2655,54020.0
2024-03-08 13:00:00,258.49,258.49,258.03,258.16,5830.0,251.3336,251.3336,250.8863,251.0127,5830.0
2024-03-08 13:10:00,258.19,258.27,258.01,258.09,5028.0,251.0419,251.1197,250.8669,250.9447,5028.0
2024-03-08 13:20:00,258.14,258.57,258.14,258.51,5412.0,250.9933,251.4114,250.9933,251.353,5412.0
2024-03-08 13:30:00,258.48,258.52,258.14,258.15,5025.0,251.3239,251.3628,250.9933,251.003,5025.0
2024-03-08 13:40:00,258.12,258.15,257.89,257.95,5209.0,250.9738,251.003,250.7502,250.8085,5209.0
2024-03-08 13:50:00,258.05,258.37,257.87,258.11,7560.0,250.9058,251.2169,250.7307,250.9641,7560.0
2024-03-08 14:00:00,258.07,258.65,258.07,258.57,4239.0,250.9252,251.4892,250.9252,251.4114,4239.0
2024-03-08 14:10:00,258.5,258.5,258.18,258.36,2268.0,251.3433,251.3433,251.0322,251.2072,2268.0
2024-03-08 14:20:00,258.53,259.0,258.52,258.91,4785.0,251.3725,251.8295,251.3628,251.742,4785.0
2024-03-08 14:30:00,258.93,259.04,258.68,258.68,2450.0,251.7614,251.8684,251.5183,251.5183,2450.0
2024-03-08 14:40:00,258.69,259.06,258.62,258.92,5040.0,251.528,251.8878,251.46,251.7517,5040.0
2024-03-08 14:50:00,258.94,259.3,258.93,259.25,8969.0,251.7711,252.1212,251.7614,252.0725,8969.0
2024-03-08 15:00:00,259.21,259.41,259.17,259.2,8859.0,252.0336,252.2281,251.9948,252.0239,8859.0
2024-03-08 15:10:00,259.24,259.81,259.01,259.8,50776.0,252.0628,252.617,251.8392,252.6073,50776.0
2024-03-08 15:20:00,259.79,259.87,259.09,259.12,16720.0,252.5976,252.6754,251.917,251.9461,16720.0
2024-03-08 15:30:00,259.11,259.19,258.71,258.75,8877.0,251.9364,252.0142,251.5475,251.5864,8877.0
2024-03-08 15:40:00,258.73,259.11,258.71,258.97,13449.0,251.5669,251.9364,251.5475,251.8003,13449.0
2024-03-08 15:50:00,259.03,259.75,259.01,259.68,72588.0,251.8586,252.5587,251.8392,252.4906,72588.0
2024-03-11 09:30:00,259.31,259.77,258.3,258.3,14804.0,252.1309,252.5781,251.1488,251.1488,14804.0
2024-03-11 09:40:00,257.98,258.45,257.86,258.1,6627.0,250.8377,251.2947,250.721,250.9544,6627.0
2024-03-11 09:50:00,258.36,258.57,257.8,258.17,3334.0,251.2072,251.4114,250.6627,251.0224,3334.0
2024-03-11 10:00:00,258.06,258.28,257.35,257.49,4641.0,250.9155,251.1294,250.2251,250.3613,4641.0
2024-03-11 10:10:00,257.47,257.47,256.5,256.79,8431.0,250.3418,250.3418,249.3987,249.6806,8431.0
2024-03-11 10:20:00,256.81,257.05,256.73,256.86,9920.0,249.7001,249.9335,249.6223,249.7487,9920.0
2024-03-11 10:30:00,257.01,257.05,256.57,256.91,31079.0,249.8946,249.9335,249.4667,249.7973,31079.0
2024-03-11 10:40:00,256.89,256.89,256.09,256.6,12738.0,249.7779,249.7779,249.0,249.4959,12738.0
2024-03-11 10:50:00,256.33,256.53,255.94,256.51,3522.0,249.2334,249.4278,248.8542,249.4084,3522.0
2024-03-11 11:00:00,256.45,256.61,256.37,256.49,3913.0,249.3501,249.5056,249.2723,249.389,3913.0
2024-03-11 11:10:00,256.38,256.46,256.14,256.14,3696.0,249.282,249.3598,249.0486,249.0486,3696.0
2024-03-11 11:20:00,256.16,256.54,255.98,255.99,2985.0,249.0681,249.4376,248.8931,248.9028,2985.0
2024-03-11 11:30:00,255.92,256.62,255.77,256.61,26936.0,248.8347,249.5154,248.6889,249.5056,26936.0
2024-03-11 11:40:00,256.61,256.86,256.58,256.86,3322.0,249.5056,249.7487,249.4765,249.7487,3322.0
2024-03-11 11:50:00,256.88,257.18,256.88,256.98,9970.0,249.7682,250.0599,249.7682,249.8654,9970.0
2024-03-11 12:00:00,257.09,257.5,257.09,257.48,4500.0,249.9723,250.371,249.9723,250.3515,4500.0
2024-03-11 12:10:00,257.49,257.78,257.38,257.69,4192.0,250.3613,250.6432,250.2543,250.5557,4192.0
2024-03-11 12:20:00,257.64,257.68,257.49,257.49,1556.0,250.5071,250.546,250.3613,250.3613,1556.0
2024-03-11 12:30:00,257.61,257.7,257.32,257.53,5137.0,250.4779,250.5655,250.196,250.4002,5137.0
2024-03-11 12:40:00,257.59,257.6,257.41,257.41,3289.0,250.4585,250.4682,250.2835,250.2835,3289.0
2024-03-11 12:50:00,257.4,257.55,257.25,257.3,5399.0,250.2738,250.4196,250.1279,250.1765,5399.0
2024-03-11 13:00:00,257.35,257.58,257.21,257.28,7693.0,250.2251,250.4488,250.089,250.1571,7693.0
2024-03-11 13:10:00,257.36,257.64,257.15,257.62,2441.0,250.2349,250.5071,250.0307,250.4877,2441.0
2024-03-11 13:20:00,257.57,257.76,257.51,257.66,3619.0,250.4391,250.6238,250.3807,250.5266,3619.0
2024-03-11 13:30:00,257.6,257.61,257.46,257.48,1872.0,250.4682,250.4779,250.3321,250.3515,1872.0
2024-03-11 13:40:00,257.47,257.57,257.36,257.36,1586.0,250.3418,250.4391,250.2349,250.2349,1586.0
2024-03-11 13:50:00,257.49,257.5,257.33,257.37,1316.0,250.3613,250.371,250.2057,250.2446,1316.0
2024-03-11 14:00:00,257.38,257.67,257.25,257.67,4927.0,250.2543,250.5363,250.1279,250.5363,4927.0
2024-03-11 14:10:00,257.61,257.61,257.19,257.25,5982.0,250.4779,250.4779,250.0696,250.1279,5982.0
2024-03-11 14:20:00,257.32,257.32,256.86,257.16,3638.0,250.196,250.196,249.7487,250.0404,3638.0
2024-03-11 14:30:00,257.26,257.36,257.12,257.3,3505.0,250.1376,250.2349,250.0015,250.1765,3505.0
2024-03-11 14:40:00,257.26,257.84,257.26,257.64,8181.0,250.1376,250.7016,250.1376,250.5071,8181.0
2024-03-11 14:50:00,257.75,257.85,257.67,257.8,4871.0,250.6141,250.7113,250.5363,250.6627,4871.0
2024-03-11 15:00:00,257.76,257.82,257.56,257.75,4051.0,250.6238,250.6821,250.4293,250.6141,4051.0
2024-03-11 15:10:00,257.82,258.17,257.69,258.03,22141.0,250.6821,251.0224,250.5557,250.8863,22141.0
2024-03-11 15:20:00,258.14,258.42,258.02,258.4,21670.0,250.9933,251.2655,250.8766,251.2461,21670.0
2024-03-11 15:30:00,258.36,258.45,258.22,258.44,13047.0,251.2072,251.2947,251.0711,251.285,13047.0
2024-03-11 15:40:00,258.55,258.77,258.16,258.16,15053.0,251.3919,251.6058,251.0127,251.0127,15053.0
2024-03-11 15:50:00,258.26,258.8,258.03,258.26,83610.0,251.11,251.635,250.8863,251.11,83610.0
2024-03-12 09:30:00,257.91,257.91,257.49,257.5,4138.0,250.7696,250.7696,250.3613,250.371,4138.0
2024-03-12 09:40:00,258.01,258.84,258.01,258.82,3989.0,250.8669,251.6739,250.8669,251.6544,3989.0
2024-03-12 09:50:00,259.25,259.81,258.64,259.81,9701.0,252.0725,252.617,251.4794,252.617,9701.0
2024-03-12 10:00:00,259.71,259.9,259.32,259.38,9823.0,252.5198,252.7045,252.1406,252.1989,9823.0
2024-03-12 10:10:00,259.24,259.89,259.1,259.89,8502.0,252.0628,252.6948,251.9267,252.6948,8502.0
2024-03-12 10:20:00,259.95,260.54,259.89,260.28,12213.0,252.7532,253.3268,252.6948,253.074,12213.0
2024-03-12 10:30:00,260.24,260.78,260.21,260.6,3832.0,253.0351,253.5602,253.006,253.3852,3832.0
2024-03-12 10:40:00,260.73,260.96,260.49,260.49,3843.0,253.5116,253.7352,253.2782,253.2782,3843.0
2024-03-12 10:50:00,260.45,261.27,260.45,261.03,9302.0,253.2393,254.0366,253.2393,253.8033,9302.0
2024-03-12 11:00:00,261.05,261.26,260.58,261.08,4255.0,253.8227,254.0269,253.3657,253.8519,4255.0
2024-03-12 11:10:00,261.12,261.42,261.01,261.15,5722.0,253.8908,254.1825,253.7838,253.9199,5722.0
2024-03-12 11:20:00,261.11,261.11,260.51,260.6,1736.0,253.881,253.881,253.2977,253.3852,1736.0
2024-03-12 11:30:00,260.5,260.73,260.4,260.4,2668.0,253.2879,253.5116,253.1907,253.1907,2668.0
2024-03-12 11:40:00,260.37,260.57,260.05,260.05,7743.0,253.1615,253.356,252.8504,252.8504,7743.0
2024-03-12 11:50:00,260.23,260.51,260.15,260.42,1511.0,253.0254,253.2977,252.9476,253.2102,1511.0
2024-03-12 12:00:00,260.35,260.42,260.15,260.19,3592.0,253.1421,253.2102,252.9476,252.9865,3592.0
2024-03-12 12:10:00,260.38,260.45,260.23,260.31,5735.0,253.1713,253.2393,253.0254,253.1032,5735.0
2024-03-12 12:20:00,260.25,260.45,260.13,260.13,1500.0,253.0449,253.2393,252.9282,252.9282,1500.0
2024-03-12 12:30:00,260.14,260.14,259.88,259.99,3951.0,252.9379,252.9379,252.6851,252.7921,3951.0
2024-03-12 12:40:00,259.99,260.03,259.57,259.72,4861.0,252.7921,252.8309,252.3837,252.5295,4861.0
2024-03-12 12:50:00,259.72,259.95,259.72,259.84,3010.0,252.5295,252.7532,252.5295,252.6462,3010.0
2024-03-12 13:00:00,259.9,259.9,259.2,259.2,4597.0,252.7045,252.7045,252.0239,252.0239,4597.0
2024-03-12 13:10:00,259.1,259.64,259.06,259.57,13901.0,251.9267,252.4517,251.8878,252.3837,13901.0
2024-03-12 13:20:00,259.64,259.81,259.34,259.35,3417.0,252.4517,252.617,252.1601,252.1698,3417.0
2024-03-12 13:30:00,259.34,259.54,259.12,259.54,6184.0,252.1601,252.3545,251.9461,252.3545,6184.0
2024-03-12 13:40:00,259.51,259.72,259.32,259.6,6500.0,252.3253,252.5295,252.1406,252.4129,6500.0
2024-03-12 13:50:00,259.53,259.69,259.44,259.44,4430.0,252.3448,252.5004,252.2573,252.2573,4430.0
2024-03-12 14:00:00,259.51,259.74,259.44,259.56,11197.0,252.3253,252.549,252.2573,252.374,11197.0
2024-03-12 14:10:00,259.56,259.76,259.34,259.35,7223.0,252.374,252.5684,252.1601,252.1698,7223.0
2024-03-12 14:20:00,259.47,259.67,259.38,259.67,6229.0,252.2865,252.4809,252.1989,252.4809,6229.0
2024-03-12 14:30:00,259.59,260.53,259.58,260.3,36005.0,252.4031,253.3171,252.3934,253.0935,36005.0
2024-03-12 14:40:00,260.3,260.74,260.12,260.74,7140.0,253.0935,253.5213,252.9185,253.5213,7140.0
2024-03-12 14:50:00,260.76,261.21,260.68,260.86,8660.0,253.5407,253.9783,253.463,253.638,8660.0
2024-03-12 15:00:00,260.87,261.26,260.81,261.06,8486.0,253.6477,254.0269,253.5894,253.8324,8486.0
2024-03-12 15:10:00,261.17,261.3,261.09,261.29,9688.0,253.9394,254.0658,253.8616,254.0561,9688.0
2024-03-12 15:20:00,261.36,261.46,261.16,261.22,13080.0,254.1241,254.2214,253.9297,253.988,13080.0
2024-03-12 15:30:00,261.23,261.24,260.87,261.03,15137.0,253.9977,254.0074,253.6477,253.8033,15137.0
2024-03-12 15:40:00,260.97,261.16,260.73,260.74,17907.0,253.7449,253.9297,253.5116,253.5213,17907.0
2024-03-12 15:50:00,260.78,261.36,260.58,260.81,67288.0,253.5602,254.1241,253.3657,253.5894,67288.0
2024-03-13 09:30:00,259.85,261.66,259.18,260.07,14556.0,252.6559,254.4158,252.0045,252.8698,14556.0
2024-03-13 09:40:00,260.65,261.73,260.36,261.57,4721.0,253.4338,254.4839,253.1518,254.3283,4721.0
2024-03-13 09:50:00,261.62,261.91,261.24,261.74,4100.0,254.3769,254.6589,254.0074,254.4936,4100.0
2024-03-13 10:00:00,261.94,262.36,261.28,261.6,32900.0,254.6881,255.0964,254.0463,254.3575,32900.0
2024-03-13 10:10:00,261.59,262.32,261.39,262.01,15898.0,254.3478,255.0575,254.1533,254.7561,15898.0
2024-03-13 10:20:00,262.05,262.46,261.59,262.03,12507.0,254.795,255.1937,254.3478,254.7756,12507.0
2024-03-13 10:30:00,262.22,262.34,261.89,262.01,9021.0,254.9603,255.077,254.6395,254.7561,9021.0
2024-03-13 10:40:00,262.0,262.13,261.33,261.33,41464.0,254.7464,254.8728,254.095,254.095,41464.0
2024-03-13 10:50:00,261.26,261.87,261.22,261.87,15765.0,254.0269,254.62,253.988,254.62,15765.0
2024-03-13 11:00:00,261.69,262.03,261.38,261.44,8701.0,254.445,254.7756,254.1436,254.2019,8701.0
2024-03-13 11:10:00,261.5,261.84,261.27,261.67,11511.0,254.2602,254.5908,254.0366,254.4255,11511.0
2024-03-13 11:20:00,261.69,262.28,261.55,262.19,15368.0,254.445,255.0187,254.3089,254.9311,15368.0
2024-03-13 11:30:00,262.23,262.41,261.9,262.35,8935.0,254.97,255.1451,254.6492,255.0867,8935.0
2024-03-13 11:40:00,262.44,262.96,262.03,262.56,8429.0,255.1742,255.6798,254.7756,255.2909,8429.0
2024-03-13 11:50:00,262.51,262.65,261.93,262.0,5947.0,255.2423,255.3784,254.6783,254.7464,5947.0
2024-03-13 12:00:00,262.0,262.18,261.92,262.13,1634.0,254.7464,254.9214,254.6686,254.8728,1634.0
2024-03-13 12:10:00,261.97,262.32,261.94,262.14,5396.0,254.7172,255.0575,254.6881,254.8825,5396.0
2024-03-13 12:20:00,262.0,262.15,261.91,261.96,6737.0,254.7464,254.8923,254.6589,254.7075,6737.0
2024-03-13 12:30:00,262.07,262.21,262.03,262.21,1894.0,254.8145,254.9506,254.7756,254.9506,1894.0
2024-03-13 12:40:00,262.04,262.27,262.04,262.05,2437.0,254.7853,255.0089,254.7853,254.795,2437.0
2024-03-13 12:50:00,262.11,262.3,261.94,262.11,8309.0,254.8534,255.0381,254.6881,254.8534,8309.0
2024-03-13 13:00:00,262.04,262.25,262.0,262.23,4265.0,254.7853,254.9895,254.7464,254.97,4265.0
2024-03-13 13:10:00,262.24,262.62,262.18,262.5,11224.0,254.9798,255.3492,254.9214,255.2326,11224.0
2024-03-13 13:20:00,262.5,262.94,262.5,262.94,3208.0,255.2326,255.6604,255.2326,255.6604,3208.0
2024-03-13 13:30:00,262.98,263.5,262.88,263.5,38769.0,255.6993,256.2049,255.602,256.2049,38769.0
2024-03-13 13:40:00,263.45,263.46,262.83,262.84,7598.0,256.1563,256.166,255.5534,255.5632,7598.0
2024-03-13 13:50:00,263.08,263.31,262.88,263.22,2436.0,255.7965,256.0201,255.602,255.9326,2436.0
2024-03-13 14:00:00,263.09,263.5,263.02,263.41,5460.0,255.8062,256.2049,255.7382,256.1174,5460.0
2024-03-13 14:10:00,263.41,263.5,262.93,263.22,5854.0,256.1174,256.2049,255.6507,255.9326,5854.0
2024-03-13 14:20:00,263.22,263.22,262.83,262.83,5780.0,255.9326,255.9326,255.5534,255.5534,5780.0
2024-03-13 14:30:00,262.84,263.03,262.72,262.72,6201.0,255.5632,255.7479,255.4465,255.4465,6201.0
2024-03-13 14:40:00,262.67,263.03,262.62,263.03,8759.0,255.3979,255.7479,255.3492,255.7479,8759.0
2024-03-13 14:50:00,263.06,263.21,262.95,263.21,29209.0,255.7771,255.9229,255.6701,255.9229,29209.0
2024-03-13 15:00:00,263.37,263.5,262.84,262.94,21378.0,256.0785,256.2049,255.5632,255.6604,21378.0
2024-03-13 15:10:00,262.93,263.0,262.44,262.54,9931.0,255.6507,255.7187,255.1742,255.2715,9931.0
2024-03-13 15:20:00,262.57,263.19,262.49,262.79,27480.0,255.3006,255.9035,255.2228,255.5145,27480.0
2024-03-13 15:30:00,262.85,263.4,262.84,263.37,18749.0,255.5729,256.1076,255.5632,256.0785,18749.0
2024-03-13 15:40:00,263.33,263.66,263.1,263.57,24866.0,256.0396,256.3604,255.816,256.2729,24866.0
2024-03-13 15:50:00,263.46,263.61,262.83,263.23,78539.0,256.166,256.3118,255.5534,255.9424,78539.0
2024-03-14 09:30:00,261.44,262.5,260.62,260.63,24174.0,254.2019,255.2326,253.4046,253.4143,24174.0
2024-03-14 09:40:00,261.13,261.44,258.4,258.85,24141.0,253.9005,254.2019,251.2461,251.6836,24141.0
2024-03-14 09:50:00,258.74,258.93,256.93,257.5,78240.0,251.5767,251.7614,249.8168,250.371,78240.0
2024-03-14 10:00:00,257.44,257.58,256.62,256.7,13776.0,250.3127,250.4488,249.5154,249.5931,13776.0
2024-03-14 10:10:00,256.62,256.95,255.73,255.73,19829.0,249.5154,249.8362,248.65,248.65,19829.0
2024-03-14 10:20:00,255.58,255.77,255.08,255.51,6318.0,248.5041,248.6889,248.018,248.4361,6318.0
2024-03-14 10:30:00,255.7,256.87,255.7,256.87,6581.0,248.6208,249.7584,248.6208,249.7584,6581.0
2024-03-14 10:40:00,257.08,257.26,256.21,256.5,22426.0,249.9626,250.1376,249.1167,249.3987,22426.0
2024-03-14 10:50:00,256.37,256.64,255.99,256.26,6786.0,249.2723,249.5348,248.9028,249.1653,6786.0
2024-03-14 11:00:00,256.33,257.32,256.25,256.98,15883.0,249.2334,250.196,249.1556,249.8654,15883.0
2024-03-14 11:10:00,256.98,257.36,256.84,257.33,12403.0,249.8654,250.2349,249.7293,250.2057,12403.0
2024-03-14 11:20:00,257.37,257.74,257.34,257.73,13671.0,250.2446,250.6043,250.2154,250.5946,13671.0
2024-03-14 11:30:00,257.74,258.28,257.65,258.28,20598.0,250.6043,251.1294,250.5168,251.1294,20598.0
2024-03-14 11:40:00,258.31,258.65,257.96,258.3,11208.0,251.1586,251.4892,250.8183,251.1488,11208.0
2024-03-14 11:50:00,258.38,258.38,257.63,258.28,5416.0,251.2266,251.2266,250.4974,251.1294,5416.0
2024-03-14 12:00:00,258.33,258.39,258.02,258.21,6243.0,251.178,251.2364,250.8766,251.0613,6243.0
2024-03-14 12:10:00,258.02,258.33,258.02,258.02,6216.0,250.8766,251.178,250.8766,250.8766,6216.0
2024-03-14 12:20:00,258.07,258.82,258.0,258.81,8300.0,250.9252,251.6544,250.8571,251.6447,8300.0
2024-03-14 12:30:00,258.59,259.16,258.45,258.86,8414.0,251.4308,251.985,251.2947,251.6933,8414.0
2024-03-14 12:40:00,258.78,259.13,258.5,258.65,9780.0,251.6156,251.9559,251.3433,251.4892,9780.0
2024-03-14 12:50:00,258.6,258.79,258.46,258.66,1725.0,251.4405,251.6253,251.3044,251.4989,1725.0
2024-03-14 13:00:00,258.46,258.83,258.28,258.83,12318.0,251.3044,251.6642,251.1294,251.6642,12318.0
2024-03-14 13:10:00,258.83,259.0,257.95,257.95,10706.0,251.6642,251.8295,250.8085,250.8085,10706.0
2024-03-14 13:20:00,258.23,258.23,257.84,257.94,5630.0,251.0808,251.0808,250.7016,250.7988,5630.0
2024-03-14 13:30:00,257.74,258.06,257.58,258.05,4626.0,250.6043,250.9155,250.4488,250.9058,4626.0
2024-03-14 13:40:00,257.91,258.2,257.89,258.16,6507.0,250.7696,251.0516,250.7502,251.0127,6507.0
2024-03-14 13:50:00,258.16,258.43,258.14,258.43,4943.0,251.0127,251.2752,250.9933,251.2752,4943.0
2024-03-14 14:00:00,258.43,258.46,258.16,258.2,4669.0,251.2752,251.3044,251.0127,251.0516,4669.0
2024-03-14 14:10:00,258.16,258.46,258.15,258.25,5063.0,251.0127,251.3044,251.003,251.1002,5063.0
2024-03-14 14:20:00,257.97,258.13,257.85,257.87,16014.0,250.828,250.9835,250.7113,250.7307,16014.0
2024-03-14 14:30:00,257.77,257.85,257.34,257.73,8130.0,250.6335,250.7113,250.2154,250.5946,8130.0
2024-03-14 14:40:00,257.89,258.41,257.8,258.41,19018.0,250.7502,251.2558,250.6627,251.2558,19018.0
2024-03-14 14:50:00,258.41,258.65,258.14,258.54,45095.0,251.2558,251.4892,250.9933,251.3822,45095.0
2024-03-14 15:00:00,258.5,258.5,257.99,258.35,97812.0,251.3433,251.3433,250.8474,251.1975,97812.0
2024-03-14 15:10:00,258.37,258.45,257.17,257.51,88427.0,251.2169,251.2947,250.0501,250.3807,88427.0
2024-03-14 15:20:00,257.51,257.73,256.81,257.4,14074.0,250.3807,250.5946,249.7001,250.2738,14074.0
2024-03-14 15:30:00,257.22,257.22,256.37,256.66,7953.0,250.0987,250.0987,249.2723,249.5542,7953.0
2024-03-14 15:40:00,256.78,257.54,256.69,257.48,12035.0,249.6709,250.4099,249.5834,250.3515,12035.0
2024-03-14 15:50:00,257.6,258.68,257.54,258.68,61108.0,250.4682,251.5183,250.4099,251.5183,61108.0
2024-03-15 09:30:00,255.39,258.01,255.35,257.47,177360.0,248.3194,250.8669,248.2805,250.3418,177360.0
2024-03-15 09:40:00,257.28,258.67,256.98,257.84,10023.0,250.1571,251.5086,249.8654,250.7016,10023.0
2024-03-15 09:50:00,257.83,257.88,257.09,257.68,3540.0,250.6919,250.7405,249.9723,250.546,3540.0
2024-03-15 10:00:00,257.37,257.37,256.57,256.7,10452.0,250.2446,250.2446,249.4667,249.5931,10452.0
2024-03-15 10:10:00,257.04,257.68,257.04,257.5,3102.0,249.9237,250.546,249.9237,250.371,3102.0
2024-03-15 10:20:00,257.54,258.29,257.53,258.29,6785.0,250.4099,251.1391,250.4002,251.1391,6785.0
2024-03-15 10:30:00,258.07,258.09,257.83,258.09,2711.0,250.9252,250.9447,250.6919,250.9447,2711.0
2024-03-15 10:40:00,258.23,258.37,257.74,258.07,3223.0,251.0808,251.2169,250.6043,250.9252,3223.0
2024-03-15 10:50:00,258.0,258.0,257.58,257.97,2603.0,250.8571,250.8571,250.4488,250.828,2603.0
2024-03-15 11:00:00,257.76,257.77,257.48,257.62,2618.0,250.6238,250.6335,250.3515,250.4877,2618.0
2024-03-15 11:10:00,257.52,257.64,257.27,257.27,3034.0,250.3904,250.5071,250.1474,250.1474,3034.0
2024-03-15 11:20:00,257.52,257.75,257.47,257.66,1918.0,250.3904,250.6141,250.3418,250.5266,1918.0
2024-03-15 11:30:00,257.55,257.67,257.44,257.45,1590.0,250.4196,250.5363,250.3127,250.3224,1590.0
2024-03-15 11:40:00,257.62,257.62,257.4,257.4,2509.0,250.4877,250.4877,250.2738,250.2738,2509.0
2024-03-15 11:50:00,257.34,257.65,257.34,257.54,3983.0,250.2154,250.5168,250.2154,250.4099,3983.0
2024-03-15 12:00:00,257.68,257.73,257.48,257.62,1820.0,250.546,250.5946,250.3515,250.4877,1820.0
2024-03-15 12:10:00,257.6,257.65,256.86,256.86,10211.0,250.4682,250.5168,249.7487,249.7487,10211.0
2024-03-15 12:20:00,256.93,257.04,256.8,256.8,6425.0,249.8168,249.9237,249.6904,249.6904,6425.0
2024-03-15 12:30:00,256.8,257.04,256.65,256.93,10444.0,249.6904,249.9237,249.5445,249.8168,10444.0
2024-03-15 12:40:00,257.03,257.04,256.65,256.75,3197.0,249.914,249.9237,249.5445,249.6418,3197.0
2024-03-15 12:50:00,256.61,256.71,256.33,256.48,1723.0,249.5056,249.6029,249.2334,249.3792,1723.0
2024-03-15 13:00:00,256.54,256.78,256.38,256.62,5212.0,249.4376,249.6709,249.282,249.5154,5212.0
2024-03-15 13:10:00,256.75,257.09,256.65,257.03,10666.0,249.6418,249.9723,249.5445,249.914,10666.0
2024-03-15 13:20:00,257.04,257.54,257.04,257.43,11767.0,249.9237,250.4099,249.9237,250.3029,11767.0
2024-03-15 13:30:00,257.44,257.55,257.36,257.53,5200.0,250.3127,250.4196,250.2349,250.4002,5200.0
2024-03-15 13:40:00,257.55,257.63,256.73,256.73,13079.0,250.4196,250.4974,249.6223,249.6223,13079.0
2024-03-15 13:50:00,256.7,256.73,256.22,256.24,5520.0,249.5931,249.6223,249.1264,249.1459,5520.0
2024-03-15 14:00:00,256.32,256.42,255.98,256.21,5572.0,249.2237,249.3209,248.8931,249.1167,5572.0
2024-03-15 14:10:00,256.25,256.29,256.08,256.28,2700.0,249.1556,249.1945,248.9903,249.1848,2700.0
2024-03-15 14:20:00,256.39,256.46,255.66,255.83,4476.0,249.2917,249.3598,248.5819,248.7472,4476.0
2024-03-15 14:30:00,255.98,256.16,255.58,256.13,3919.0,248.8931,249.0681,248.5041,249.0389,3919.0
2024-03-15 14:40:00,256.19,256.27,255.93,255.93,1738.0,249.0973,249.175,248.8445,248.8445,1738.0
2024-03-15 14:50:00,256.03,256.17,255.77,255.86,3239.0,248.9417,249.0778,248.6889,248.7764,3239.0
2024-03-15 15:00:00,255.81,256.04,255.73,255.93,3571.0,248.7278,248.9514,248.65,248.8445,3571.0
2024-03-15 15:10:00,255.78,256.01,255.72,255.95,7642.0,248.6986,248.9222,248.6403,248.8639,7642.0
2024-03-15 15:20:00,255.9,256.17,255.69,256.12,6046.0,248.8153,249.0778,248.6111,249.0292,6046.0
2024-03-15 15:30:00,256.08,256.24,255.72,256.15,8271.0,248.9903,249.1459,248.6403,249.0584,8271.0
2024-03-15 15:40:00,256.09,257.13,256.09,257.05,19901.0,249.0,250.0112,249.0,249.9335,19901.0
2024-03-15 15:50:00,257.14,257.14,255.11,255.68,127328.0,250.021,250.021,248.0472,248.6014,127328.0
2024-03-18 09:30:00,256.23,257.37,255.88,256.32,20311.0,249.1362,250.2446,248.7958,249.2237,20311.0
2024-03-18 09:40:00,256.76,256.78,256.1,256.19,1956.0,249.6515,249.6709,249.0098,249.0973,1956.0
2024-03-18 09:50:00,256.18,257.06,256.18,257.06,1896.0,249.0875,249.9432,249.0875,249.9432,1896.0
2024-03-18 10:00:00,257.43,257.51,257.13,257.24,7375.0,250.3029,250.3807,250.0112,250.1182,7375.0
2024-03-18 10:10:00,257.21,257.63,257.0,257.45,15079.0,250.089,250.4974,249.8848,250.3224,15079.0
2024-03-18 10:20:00,257.47,257.47,256.27,256.43,4622.0,250.3418,250.3418,249.175,249.3306,4622.0
2024-03-18 10:30:00,256.42,256.52,256.08,256.38,2954.0,249.3209,249.4181,248.9903,249.282,2954.0
2024-03-18 10:40:00,256.09,256.44,255.94,256.26,3082.0,249.0,249.3403,248.8542,249.1653,3082.0
2024-03-18 10:50:00,256.26,256.3,255.94,255.94,3949.0,249.1653,249.2042,248.8542,248.8542,3949.0
2024-03-18 11:00:00,255.91,256.51,255.91,256.51,1517.0,248.825,249.4084,248.825,249.4084,1517.0
2024-03-18 11:10:00,256.38,256.78,256.28,256.29,3322.0,249.282,249.6709,249.1848,249.1945,3322.0
2024-03-18 11:20:00,256.29,256.5,256.15,256.33,3705.0,249.1945,249.3987,249.0584,249.2334,3705.0
2024-03-18 11:30:00,256.41,256.41,255.75,255.81,4145.0,249.3112,249.3112,248.6694,248.7278,4145.0
2024-03-18 11:40:00,255.88,256.09,255.72,256.0,3179.0,248.7958,249.0,248.6403,248.9125,3179.0
2024-03-18 11:50:00,255.88,256.01,255.52,255.91,2816.0,248.7958,248.9222,248.4458,248.825,2816.0
2024-03-18 12:00:00,255.81,255.97,255.66,255.85,55513.0,248.7278,248.8834,248.5819,248.7667,55513.0
2024-03-18 12:10:00,255.78,256.43,255.78,256.21,4544.0,248.6986,249.3306,248.6986,249.1167,4544.0
2024-03-18 12:20:00,256.21,256.44,256.01,256.1,2133.0,249.1167,249.3403,248.9222,249.0098,2133.0
2024-03-18 12:30:00,256.05,256.38,255.97,255.97,1341.0,248.9611,249.282,248.8834,248.8834,1341.0
2024-03-18 12:40:00,256.07,256.16,255.68,255.68,1662.0,248.9806,249.0681,248.6014,248.6014,1662.0
2024-03-18 12:50:00,255.51,256.2,255.51,256.07,9884.0,248.4361,249.107,248.4361,248.9806,9884.0
2024-03-18 13:00:00,256.14,256.72,256.07,256.7,3872.0,249.0486,249.6126,248.9806,249.5931,3872.0
2024-03-18 13:10:00,256.77,256.87,256.64,256.68,2302.0,249.6612,249.7584,249.5348,249.5737,2302.0
2024-03-18 13:20:00,256.66,256.68,256.51,256.64,2453.0,249.5542,249.5737,249.4084,249.5348,2453.0
2024-03-18 13:30:00,256.68,256.71,256.48,256.63,6027.0,249.5737,249.6029,249.3792,249.5251,6027.0
2024-03-18 13:40:00,256.63,256.63,255.86,256.17,16559.0,249.5251,249.5251,248.7764,249.0778,16559.0
2024-03-18 13:50:00,256.05,256.17,255.93,256.07,5596.0,248.9611,249.0778,248.8445,248.9806,5596.0
2024-03-18 14:00:00,256.07,256.21,255.86,256.06,11802.0,248.9806,249.1167,248.7764,248.9709,11802.0
2024-03-18 14:10:00,256.0,256.36,256.0,256.29,4347.0,248.9125,249.2626,248.9125,249.1945,4347.0
2024-03-18 14:20:00,256.26,256.42,256.11,256.28,4945.0,249.1653,249.3209,249.0195,249.1848,4945.0
2024-03-18 14:30:00,256.32,256.54,256.32,256.36,5687.0,249.2237,249.4376,249.2237,249.2626,5687.0
2024-03-18 14:40:00,256.41,256.44,256.02,256.34,6029.0,249.3112,249.3403,248.932,249.2431,6029.0
2024-03-18 14:50:00,256.38,256.44,256.25,256.33,3838.0,249.282,249.3403,249.1556,249.2334,3838.0
2024-03-18 15:00:00,256.38,256.4,256.18,256.32,6843.0,249.282,249.3014,249.0875,249.2237,6843.0
2024-03-18 15:10:00,256.3,256.52,256.25,256.5,4043.0,249.2042,249.4181,249.1556,249.3987,4043.0
2024-03-18 15:20:00,256.5,256.58,256.32,256.4,7348.0,249.3987,249.4765,249.2237,249.3014,7348.0
2024-03-18 15:30:00,256.44,256.44,256.07,256.07,7933.0,249.3403,249.3403,248.9806,248.9806,7933.0
2024-03-18 15:40:00,256.05,256.19,255.69,255.71,13737.0,248.9611,249.0973,248.6111,248.6305,13737.0
2024-03-18 15:50:00,255.78,256.38,255.52,256.22,80499.0,248.6986,249.282,248.4458,249.1264,80499.0
2024-03-19 09:30:00,256.68,257.62,256.36,257.41,6285.0,249.5737,250.4877,249.2626,250.2835,6285.0
2024-03-19 09:40:00,257.22,258.05,257.22,257.7,6339.0,250.0987,250.9058,250.0987,250.5655,6339.0
2024-03-19 09:50:00,257.7,257.76,256.95,257.23,6283.0,250.5655,250.6238,249.8362,250.1085,6283.0
2024-03-19 10:00:00,257.31,257.31,256.07,256.07,1843.0,250.1863,250.1863,248.9806,248.9806,1843.0
2024-03-19 10:10:00,256.34,256.37,255.95,256.25,3016.0,249.2431,249.2723,248.8639,249.1556,3016.0
2024-03-19 10:20:00,256.11,256.2,255.8,255.8,3070.0,249.0195,249.107,248.7181,248.7181,3070.0
2024-03-19 10:30:00,255.93,256.35,255.78,255.79,6962.0,248.8445,249.2528,248.6986,248.7083,6962.0
2024-03-19 10:40:00,256.15,256.28,255.86,256.19,2657.0,249.0584,249.1848,248.7764,249.0973,2657.0
2024-03-19 10:50:00,256.1,256.75,256.09,256.68,3216.0,249.0098,249.6418,249.0,249.5737,3216.0
2024-03-19 11:00:00,256.6,256.76,256.22,256.22,4573.0,249.4959,249.6515,249.1264,249.1264,4573.0
2024-03-19 11:10:00,256.24,256.47,256.22,256.43,2229.0,249.1459,249.3695,249.1264,249.3306,2229.0
2024-03-19 11:20:00,256.28,256.39,256.22,256.26,2851.0,249.1848,249.2917,249.1264,249.1653,2851.0
2024-03-19 11:30:00,256.25,256.42,255.88,256.14,8662.0,249.1556,249.3209,248.7958,249.0486,8662.0
2024-03-19 11:40:00,256.11,256.42,256.11,256.35,1512.0,249.0195,249.3209,249.0195,249.2528,1512.0
2024-03-19 11:50:00,256.3,256.3,256.05,256.15,1790.0,249.2042,249.2042,248.9611,249.0584,1790.0
2024-03-19 12:00:00,256.13,256.19,255.47,255.55,10538.0,249.0389,249.0973,248.3972,248.475,10538.0
2024-03-19 12:10:00,255.62,255.75,255.25,255.57,14127.0,248.543,248.6694,248.1833,248.4944,14127.0
2024-03-19 12:20:00,255.75,256.08,255.6,255.6,1218.0,248.6694,248.9903,248.5236,248.5236,1218.0
2024-03-19 12:30:00,255.76,255.98,255.51,255.98,1856.0,248.6792,248.8931,248.4361,248.8931,1856.0
2024-03-19 12:40:00,256.1,256.58,255.98,256.08,2312.0,249.0098,249.4765,248.8931,248.9903,2312.0
2024-03-19 12:50:00,256.0,256.31,256.0,256.24,1825.0,248.9125,249.2139,248.9125,249.1459,1825.0
2024-03-19 13:00:00,256.25,256.79,256.17,256.74,6457.0,249.1556,249.6806,249.0778,249.632,6457.0
2024-03-19 13:10:00,256.78,256.98,256.56,256.59,2253.0,249.6709,249.8654,249.457,249.4862,2253.0
2024-03-19 13:20:00,256.58,256.58,256.11,256.38,2262.0,249.4765,249.4765,249.0195,249.282,2262.0
2024-03-19 13:30:00,256.2,256.67,256.2,256.41,1919.0,249.107,249.564,249.107,249.3112,1919.0
2024-03-19 13:40:00,256.41,256.41,256.14,256.41,2556.0,249.3112,249.3112,249.0486,249.3112,2556.0
2024-03-19 13:50:00,256.27,256.55,256.27,256.55,1821.0,249.175,249.4473,249.175,249.4473,1821.0
2024-03-19 14:00:00,256.37,256.6,256.17,256.36,5446.0,249.2723,249.4959,249.0778,249.2626,5446.0
2024-03-19 14:10:00,256.18,256.23,255.65,255.78,6769.0,249.0875,249.1362,248.5722,248.6986,6769.0
2024-03-19 14:20:00,255.74,255.95,255.71,255.92,2899.0,248.6597,248.8639,248.6305,248.8347,2899.0
2024-03-19 14:30:00,256.0,256.0,255.61,255.66,4897.0,248.9125,248.9125,248.5333,248.5819,4897.0
2024-03-19 14:40:00,255.67,256.35,255.65,256.35,6587.0,248.5917,249.2528,248.5722,249.2528,6587.0
2024-03-19 14:50:00,256.06,256.06,255.39,255.52,6853.0,248.9709,248.9709,248.3194,248.4458,6853.0
2024-03-19 15:00:00,255.65,255.75,255.2,255.29,4793.0,248.5722,248.6694,248.1347,248.2222,4793.0
2024-03-19 15:10:00,255.29,255.73,255.21,255.73,5807.0,248.2222,248.65,248.1444,248.65,5807.0
2024-03-19 15:20:00,255.76,255.96,255.72,255.92,4438.0,248.6792,248.8736,248.6403,248.8347,4438.0
2024-03-19 15:30:00,255.91,256.3,255.76,256.3,8281.0,248.825,249.2042,248.6792,249.2042,8281.0
2024-03-19 15:40:00,256.26,256.3,255.86,256.05,21288.0,249.1653,249.2042,248.7764,248.9611,21288.0
2024-03-19 15:50:00,256.13,256.6,256.04,256.6,51097.0,249.0389,249.4959,248.9514,249.4959,51097.0
2024-03-20 09:30:00,258.0,258.39,256.15,257.04,18666.0,250.8571,251.2364,249.0584,249.9237,18666.0
2024-03-20 09:40:00,257.18,257.49,256.53,257.3,17165.0,250.0599,250.3613,249.4278,250.1765,17165.0
2024-03-20 09:50:00,257.03,257.14,256.45,256.81,26474.0,249.914,250.021,249.3501,249.7001,26474.0
2024-03-20 10:00:00,256.73,257.17,256.59,257.17,13952.0,249.6223,250.0501,249.4862,250.0501,13952.0
2024-03-20 10:10:00,257.08,257.13,256.36,256.36,8218.0,249.9626,250.0112,249.2626,249.2626,8218.0
2024-03-20 10:20:00,256.29,257.35,256.13,257.35,8246.0,249.1945,250.2251,249.0389,250.2251,8246.0
2024-03-20 10:30:00,257.36,257.7,256.99,256.99,9147.0,250.2349,250.5655,249.8751,249.8751,9147.0
2024-03-20 10:40:00,257.2,257.31,256.92,257.13,5898.0,250.0793,250.1863,249.807,250.0112,5898.0
2024-03-20 10:50:00,256.99,257.19,256.95,257.03,2794.0,249.8751,250.0696,249.8362,249.914,2794.0
2024-03-20 11:00:00,257.11,257.11,256.87,257.04,18396.0,249.9918,249.9918,249.7584,249.9237,18396.0
2024-03-20 11:10:00,257.03,257.21,256.94,257.05,5181.0,249.914,250.089,249.8265,249.9335,5181.0
2024-03-20 11:20:00,257.01,257.02,256.7,256.7,1535.0,249.8946,249.9043,249.5931,249.5931,1535.0
2024-03-20 11:30:00,256.65,256.9,256.52,256.8,5523.0,249.5445,249.7876,249.4181,249.6904,5523.0
2024-03-20 11:40:00,256.7,257.07,256.58,256.89,19215.0,249.5931,249.9529,249.4765,249.7779,19215.0
2024-03-20 11:50:00,256.8,257.06,256.7,256.94,3667.0,249.6904,249.9432,249.5931,249.8265,3667.0
2024-03-20 12:00:00,256.95,257.42,256.95,257.42,3638.0,249.8362,250.2932,249.8362,250.2932,3638.0
2024-03-20 12:10:00,257.33,257.47,257.22,257.23,4493.0,250.2057,250.3418,250.0987,250.1085,4493.0
2024-03-20 12:20:00,257.29,257.51,257.23,257.5,3129.0,250.1668,250.3807,250.1085,250.371,3129.0
2024-03-20 12:30:00,257.63,257.67,257.39,257.59,1464.0,250.4974,250.5363,250.264,250.4585,1464.0
2024-03-20 12:40:00,257.72,258.1,257.65,258.1,5632.0,250.5849,250.9544,250.5168,250.9544,5632.0
2024-03-20 12:50:00,258.01,258.53,258.01,258.53,13679.0,250.8669,251.3725,250.8669,251.3725,13679.0
2024-03-20 13:00:00,258.47,258.47,257.94,258.04,2800.0,251.3141,251.3141,250.7988,250.896,2800.0
2024-03-20 13:10:00,258.07,258.3,258.07,258.24,2488.0,250.9252,251.1488,250.9252,251.0905,2488.0
2024-03-20 13:20:00,258.3,258.3,258.17,258.27,1153.0,251.1488,251.1488,251.0224,251.1197,1153.0
2024-03-20 13:30:00,258.27,258.42,258.22,258.29,11474.0,251.1197,251.2655,251.0711,251.1391,11474.0
2024-03-20 13:40:00,258.24,258.51,258.24,258.51,5621.0,251.0905,251.353,251.0905,251.353,5621.0
2024-03-20 13:50:00,258.52,258.52,258.02,258.31,20099.0,251.3628,251.3628,250.8766,251.1586,20099.0
2024-03-20 14:00:00,258.4,259.94,258.4,259.38,15599.0,251.2461,252.7434,251.2461,252.1989,15599.0
2024-03-20 14:10:00,259.44,259.5,258.51,258.56,6055.0,252.2573,252.3156,251.353,251.4016,6055.0
2024-03-20 14:20:00,258.56,258.65,258.03,258.37,8903.0,251.4016,251.4892,250.8863,251.2169,8903.0
2024-03-20 14:30:00,258.6,259.18,257.96,259.18,8646.0,251.4405,252.0045,250.8183,252.0045,8646.0
2024-03-20 14:40:00,259.01,259.61,259.01,259.37,7854.0,251.8392,252.4226,251.8392,252.1892,7854.0
2024-03-20 14:50:00,259.37,259.62,259.18,259.34,10855.0,252.1892,252.4323,252.0045,252.1601,10855.0
2024-03-20 15:00:00,259.4,259.83,259.22,259.83,6304.0,252.2184,252.6365,252.0434,252.6365,6304.0
2024-03-20 15:10:00,259.88,260.06,259.68,259.97,16970.0,252.6851,252.8601,252.4906,252.7726,16970.0
2024-03-20 15:20:00,259.94,260.29,259.79,260.26,10326.0,252.7434,253.0837,252.5976,253.0546,10326.0
2024-03-20 15:30:00,260.29,261.0,260.29,260.83,50841.0,253.0837,253.7741,253.0837,253.6088,50841.0
2024-03-20 15:40:00,261.03,261.14,259.95,259.95,26223.0,253.8033,253.9102,252.7532,252.7532,26223.0
2024-03-20 15:50:00,259.17,261.57,259.17,261.34,99205.0,251.9948,254.3283,251.9948,254.1047,99205.0
2024-03-21 09:30:00,262.23,262.6,260.72,262.1,29406.0,254.97,255.3298,253.5018,254.8436,29406.0
2024-03-21 09:40:00,262.51,262.86,261.15,261.15,65935.0,255.2423,255.5826,253.9199,253.9199,65935.0
2024-03-21 09:50:00,261.98,262.4,261.34,261.69,16790.0,254.727,255.1353,254.1047,254.445,16790.0
2024-03-21 10:00:00,261.36,261.64,260.73,260.77,7520.0,254.1241,254.3964,253.5116,253.5505,7520.0
2024-03-21 10:10:00,260.76,261.0,260.14,260.65,36742.0,253.5407,253.7741,252.9379,253.4338,36742.0
2024-03-21 10:20:00,260.76,261.17,260.76,260.79,8327.0,253.5407,253.9394,253.5407,253.5699,8327.0
2024-03-21 10:30:00,260.71,260.99,260.57,260.71,9489.0,253.4921,253.7644,253.356,253.4921,9489.0
2024-03-21 10:40:00,260.72,261.1,260.53,260.55,6345.0,253.5018,253.8713,253.3171,253.3366,6345.0
2024-03-21 10:50:00,260.42,260.69,259.06,259.3,34933.0,253.2102,253.4727,251.8878,252.1212,34933.0
2024-03-21 11:00:00,259.35,259.58,258.43,259.48,32539.0,252.1698,252.3934,251.2752,252.2962,32539.0
2024-03-21 11:10:00,259.53,259.61,258.41,258.62,44964.0,252.3448,252.4226,251.2558,251.46,44964.0
2024-03-21 11:20:00,258.54,258.75,258.16,258.42,27214.0,251.3822,251.5864,251.0127,251.2655,27214.0
2024-03-21 11:30:00,258.42,259.31,258.23,259.12,20620.0,251.2655,252.1309,251.0808,251.9461,20620.0
2024-03-21 11:40:00,259.03,259.05,258.18,258.36,9875.0,251.8586,251.8781,251.0322,251.2072,9875.0
2024-03-21 11:50:00,258.25,258.53,257.8,258.53,12547.0,251.1002,251.3725,250.6627,251.3725,12547.0
2024-03-21 12:00:00,258.67,259.44,258.39,259.34,8310.0,251.5086,252.2573,251.2364,252.1601,8310.0
2024-03-21 12:10:00,259.44,259.74,259.0,259.0,116985.0,252.2573,252.549,251.8295,251.8295,116985.0
2024-03-21 12:20:00,259.01,259.18,258.8,258.85,9481.0,251.8392,252.0045,251.635,251.6836,9481.0
2024-03-21 12:30:00,258.93,259.08,258.63,258.63,6392.0,251.7614,251.9072,251.4697,251.4697,6392.0
2024-03-21 12:40:00,258.68,258.84,258.44,258.63,4523.0,251.5183,251.6739,251.285,251.4697,4523.0
2024-03-21 12:50:00,258.67,258.84,258.35,258.42,16845.0,251.5086,251.6739,251.1975,251.2655,16845.0
2024-03-21 13:00:00,258.34,258.45,258.09,258.34,3415.0,251.1877,251.2947,250.9447,251.1877,3415.0
2024-03-21 13:10:00,258.44,258.5,258.28,258.41,7011.0,251.285,251.3433,251.1294,251.2558,7011.0
2024-03-21 13:20:00,258.38,258.5,257.99,258.11,13743.0,251.2266,251.3433,250.8474,250.9641,13743.0
2024-03-21 13:30:00,258.05,258.07,257.59,257.69,5515.0,250.9058,250.9252,250.4585,250.5557,5515.0
2024-03-21 13:40:00,257.69,258.14,257.62,258.07,8671.0,250.5557,250.9933,250.4877,250.9252,8671.0
2024-03-21 13:50:00,258.19,258.19,257.84,257.93,10474.0,251.0419,251.0419,250.7016,250.7891,10474.0
2024-03-21 14:00:00,257.94,258.31,257.93,258.2,12463.0,250.7988,251.1586,250.7891,251.0516,12463.0
2024-03-21 14:10:00,258.23,258.44,258.01,258.01,17884.0,251.0808,251.285,250.8669,250.8669,17884.0
2024-03-21 14:20:00,258.19,258.2,258.01,258.16,16835.0,251.0419,251.0516,250.8669,251.0127,16835.0
2024-03-21 14:30:00,258.16,258.16,257.51,257.84,10883.0,251.0127,251.0127,250.3807,250.7016,10883.0
2024-03-21 14:40:00,257.84,257.89,257.5,257.5,6005.0,250.7016,250.7502,250.371,250.371,6005.0
2024-03-21 14:50:00,257.48,257.99,257.48,257.92,10183.0,250.3515,250.8474,250.3515,250.7794,10183.0
2024-03-21 15:00:00,257.93,258.75,257.92,258.75,16568.0,250.7891,251.5864,250.7794,251.5864,16568.0
2024-03-21 15:10:00,258.75,258.75,257.99,258.05,10972.0,251.5864,251.5864,250.8474,250.9058,10972.0
2024-03-21 15:20:00,258.09,258.12,257.74,257.82,26489.0,250.9447,250.9738,250.6043,250.6821,26489.0
2024-03-21 15:30:00,257.81,258.74,257.81,258.64,16645.0,250.6724,251.5767,250.6724,251.4794,16645.0
2024-03-21 15:40:00,258.63,258.84,258.28,258.35,17798.0,251.4697,251.6739,251.1294,251.1975,17798.0
2024-03-21 15:50:00,258.36,258.42,257.78,257.78,75401.0,251.2072,251.2655,250.6432,250.6432,75401.0
2024-03-22 09:30:00,258.17,258.88,257.9,258.4,14131.0,251.0224,251.7128,250.7599,251.2461,14131.0
2024-03-22 09:40:00,258.64,258.64,258.09,258.09,2930.0,251.4794,251.4794,250.9447,250.9447,2930.0
2024-03-22 09:50:00,258.09,258.09,257.28,257.4,6957.0,250.9447,250.9447,250.1571,250.2738,6957.0
2024-03-22 10:00:00,257.37,257.72,256.77,257.43,6835.0,250.2446,250.5849,249.6612,250.3029,6835.0
2024-03-22 10:10:00,257.29,257.29,256.83,257.29,5421.0,250.1668,250.1668,249.7195,250.1668,5421.0
2024-03-22 10:20:00,257.43,257.46,256.82,256.84,3908.0,250.3029,250.3321,249.7098,249.7293,3908.0
2024-03-22 10:30:00,256.78,257.01,256.65,256.98,5151.0,249.6709,249.8946,249.5445,249.8654,5151.0
2024-03-22 10:40:00,257.0,257.0,256.52,256.93,5671.0,249.8848,249.8848,249.4181,249.8168,5671.0
2024-03-22 10:50:00,256.83,257.04,256.49,256.49,5766.0,249.7195,249.9237,249.389,249.389,5766.0
2024-03-22 11:00:00,256.62,257.04,256.61,256.91,5000.0,249.5154,249.9237,249.5056,249.7973,5000.0
2024-03-22 11:10:00,257.0,257.03,256.85,256.86,6086.0,249.8848,249.914,249.739,249.7487,6086.0
2024-03-22 11:20:00,256.88,257.0,256.78,256.86,5026.0,249.7682,249.8848,249.6709,249.7487,5026.0
2024-03-22 11:30:00,256.87,256.87,256.61,256.62,3081.0,249.7584,249.7584,249.5056,249.5154,3081.0
2024-03-22 11:40:00,256.62,256.64,256.5,256.56,3650.0,249.5154,249.5348,249.3987,249.457,3650.0
2024-03-22 11:50:00,256.7,257.0,256.62,256.9,5155.0,249.5931,249.8848,249.5154,249.7876,5155.0
2024-03-22 12:00:00,256.89,257.06,256.78,256.86,5029.0,249.7779,249.9432,249.6709,249.7487,5029.0
2024-03-22 12:10:00,256.86,257.06,256.83,256.83,3825.0,249.7487,249.9432,249.7195,249.7195,3825.0
2024-03-22 12:20:00,256.76,257.01,256.76,256.79,3134.0,249.6515,249.8946,249.6515,249.6806,3134.0
2024-03-22 12:30:00,256.8,256.8,256.65,256.69,1930.0,249.6904,249.6904,249.5445,249.5834,1930.0
2024-03-22 12:40:00,256.78,256.88,256.41,256.41,2664.0,249.6709,249.7682,249.3112,249.3112,2664.0
2024-03-22 12:50:00,256.45,256.61,256.44,256.5,3165.0,249.3501,249.5056,249.3403,249.3987,3165.0
2024-03-22 13:00:00,256.48,256.48,256.08,256.15,4607.0,249.3792,249.3792,248.9903,249.0584,4607.0
2024-03-22 13:10:00,256.01,256.03,255.54,256.0,6248.0,248.9222,248.9417,248.4653,248.9125,6248.0
2024-03-22 13:20:00,256.03,256.29,256.02,256.19,2533.0,248.9417,249.1945,248.932,249.0973,2533.0
2024-03-22 13:30:00,256.08,256.32,255.94,256.26,4973.0,248.9903,249.2237,248.8542,249.1653,4973.0
2024-03-22 13:40:00,256.2,256.28,256.06,256.06,4823.0,249.107,249.1848,248.9709,248.9709,4823.0
2024-03-22 13:50:00,256.14,256.2,256.02,256.05,3138.0,249.0486,249.107,248.932,248.9611,3138.0
2024-03-22 14:00:00,256.12,256.12,255.68,255.78,10841.0,249.0292,249.0292,248.6014,248.6986,10841.0
2024-03-22 14:10:00,255.85,256.41,255.8,256.31,14255.0,248.7667,249.3112,248.7181,249.2139,14255.0
2024-03-22 14:20:00,256.25,256.36,256.04,256.2,4705.0,249.1556,249.2626,248.9514,249.107,4705.0
2024-03-22 14:30:00,256.04,256.13,255.46,255.55,6902.0,248.9514,249.0389,248.3875,248.475,6902.0
2024-03-22 14:40:00,255.55,255.76,255.52,255.72,7525.0,248.475,248.6792,248.4458,248.6403,7525.0
2024-03-22 14:50:00,255.62,255.83,255.54,255.83,6430.0,248.543,248.7472,248.4653,248.7472,6430.0
2024-03-22 15:00:00,255.66,255.77,255.53,255.66,4840.0,248.5819,248.6889,248.4555,248.5819,4840.0
2024-03-22 15:10:00,255.61,255.61,254.87,255.01,9126.0,248.5333,248.5333,247.8138,247.9499,9126.0
2024-03-22 15:20:00,255.09,255.15,254.94,255.04,9113.0,248.0277,248.0861,247.8819,247.9791,9113.0
2024-03-22 15:30:00,254.97,255.23,254.81,255.2,25946.0,247.911,248.1638,247.7555,248.1347,25946.0
2024-03-22 15:40:00,255.21,255.21,254.92,255.15,24434.0,248.1444,248.1444,247.8624,248.0861,24434.0
2024-03-22 15:50:00,255.2,255.28,254.05,254.11,141196.0,248.1347,248.2125,247.0165,247.0748,141196.0
2024-03-25 09:30:00,252.51,253.99,252.51,253.2,17515.0,245.5191,246.9582,245.5191,246.19,17515.0
2024-03-25 09:40:00,253.0,253.9,252.39,253.11,8889.0,245.9956,246.8707,245.4025,246.1025,8889.0
2024-03-25 09:50:00,252.88,253.33,252.48,252.94,11106.0,245.8789,246.3164,245.49,245.9372,11106.0
2024-03-25 10:00:00,252.85,252.87,251.9,252.35,20601.0,245.8497,245.8692,244.926,245.3636,20601.0
2024-03-25 10:10:00,252.57,252.57,251.56,251.69,26225.0,245.5775,245.5775,244.5954,244.7218,26225.0
2024-03-25 10:20:00,251.9,252.03,251.62,252.03,10767.0,244.926,245.0524,244.6538,245.0524,10767.0
2024-03-25 10:30:00,252.08,252.11,251.79,251.79,4602.0,245.101,245.1302,244.8191,244.8191,4602.0
2024-03-25 10:40:00,251.86,251.93,251.12,251.3,11173.0,244.8871,244.9552,244.1676,244.3426,11173.0
2024-03-25 10:50:00,251.2,251.89,251.2,251.43,17699.0,244.2454,244.9163,244.2454,244.469,17699.0
2024-03-25 11:00:00,251.52,252.37,251.51,251.79,27068.0,244.5566,245.383,244.5468,244.8191,27068.0
2024-03-25 11:10:00,251.68,251.91,251.58,251.7,12335.0,244.7121,244.9358,244.6149,244.7316,12335.0
2024-03-25 11:20:00,251.61,251.61,251.23,251.44,18071.0,244.6441,244.6441,244.2746,244.4788,18071.0
2024-03-25 11:30:00,251.55,251.97,251.45,251.78,20401.0,244.5857,244.9941,244.4885,244.8094,20401.0
2024-03-25 11:40:00,251.87,251.9,251.27,251.27,19514.0,244.8969,244.926,244.3135,244.3135,19514.0
2024-03-25 11:50:00,251.3,251.6,251.04,251.53,17306.0,244.3426,244.6343,244.0898,244.5663,17306.0
2024-03-25 12:00:00,251.55,251.64,251.31,251.53,14496.0,244.5857,244.6732,244.3524,244.5663,14496.0
2024-03-25 12:10:00,251.64,251.85,251.57,251.58,11550.0,244.6732,244.8774,244.6052,244.6149,11550.0
2024-03-25 12:20:00,251.55,251.55,251.14,251.2,18188.0,244.5857,244.5857,244.1871,244.2454,18188.0
2024-03-25 12:30:00,251.2,251.29,250.87,251.0,20419.0,244.2454,244.3329,243.9245,244.0509,20419.0
2024-03-25 12:40:00,251.04,251.04,250.62,250.69,23366.0,244.0898,244.0898,243.6815,243.7495,23366.0
2024-03-25 12:50:00,250.62,251.19,250.59,250.87,30512.0,243.6815,244.2357,243.6523,243.9245,30512.0
2024-03-25 13:00:00,250.88,250.88,250.4,250.48,14471.0,243.9343,243.9343,243.4676,243.5453,14471.0
2024-03-25 13:10:00,250.4,250.41,249.24,249.34,82636.0,243.4676,243.4773,242.3397,242.4369,82636.0
2024-03-25 13:20:00,249.46,249.46,245.51,247.99,117399.0,242.5536,242.5536,238.7129,241.1243,117399.0
2024-03-25 13:30:00,247.95,248.65,247.41,247.94,46611.0,241.0854,241.766,240.5603,241.0757,46611.0
2024-03-25 13:40:00,247.81,248.06,247.19,247.69,38044.0,240.9493,241.1923,240.3464,240.8326,38044.0
2024-03-25 13:50:00,247.67,248.77,247.66,248.45,44902.0,240.8131,241.8827,240.8034,241.5715,44902.0
2024-03-25 14:00:00,248.59,248.8,247.97,247.99,35764.0,241.7077,241.9119,241.1048,241.1243,35764.0
2024-03-25 14:10:00,247.96,248.33,247.55,247.55,33473.0,241.0951,241.4549,240.6965,240.6965,33473.0
2024-03-25 14:20:00,247.67,248.04,247.48,247.83,22610.0,240.8131,241.1729,240.6284,240.9687,22610.0
2024-03-25 14:30:00,247.87,248.45,247.83,248.33,14924.0,241.0076,241.5715,240.9687,241.4549,14924.0
2024-03-25 14:40:00,248.33,248.58,248.02,248.19,11315.0,241.4549,241.6979,241.1534,241.3187,11315.0
2024-03-25 14:50:00,248.14,248.14,247.39,247.66,20152.0,241.2701,241.2701,240.5409,240.8034,20152.0
2024-03-25 15:00:00,247.7,247.81,247.48,247.81,10274.0,240.8423,240.9493,240.6284,240.9493,10274.0
2024-03-25 15:10:00,247.81,247.83,246.82,246.88,16434.0,240.9493,240.9687,239.9867,240.045,16434.0
2024-03-25 15:20:00,246.91,247.56,246.75,247.41,32319.0,240.0742,240.7062,239.9186,240.5603,32319.0
2024-03-25 15:30:00,247.42,247.83,247.41,247.55,21121.0,240.5701,240.9687,240.5603,240.6965,21121.0
2024-03-25 15:40:00,247.57,247.61,246.68,246.81,49657.0,240.7159,240.7548,239.8505,239.9769,49657.0
2024-03-25 15:50:00,247.04,248.08,246.45,248.0,200385.0,240.2006,241.2118,239.6269,241.134,200385.0
2024-03-26 09:30:00,248.0,248.38,245.6,248.38,69971.0,241.134,241.5035,238.8004,241.5035,69971.0
2024-03-26 09:40:00,248.14,249.29,247.63,249.28,32717.0,241.2701,242.3883,240.7742,242.3786,32717.0
2024-03-26 09:50:00,249.15,251.01,249.07,250.4,35908.0,242.2522,244.0607,242.1744,243.4676,35908.0
2024-03-26 10:00:00,250.56,250.57,248.64,249.53,15223.0,243.6231,243.6329,241.7563,242.6216,15223.0
2024-03-26 10:10:00,249.38,249.58,248.1,248.1,10124.0,242.4758,242.6703,241.2312,241.2312,10124.0
2024-03-26 10:20:00,247.97,248.64,247.61,248.64,12261.0,241.1048,241.7563,240.7548,241.7563,12261.0
2024-03-26 10:30:00,248.68,248.79,247.78,248.15,11018.0,241.7952,241.9021,240.9201,241.2799,11018.0
2024-03-26 10:40:00,248.22,248.42,247.92,247.95,15564.0,241.3479,241.5424,241.0562,241.0854,15564.0
2024-03-26 10:50:00,247.95,248.86,247.95,248.79,16192.0,241.0854,241.9702,241.0854,241.9021,16192.0
2024-03-26 11:00:00,248.83,249.36,248.62,248.83,18088.0,241.941,242.4564,241.7368,241.941,18088.0
2024-03-26 11:10:00,248.78,249.01,248.6,248.68,12904.0,241.8924,242.116,241.7174,241.7952,12904.0
2024-03-26 11:20:00,248.58,248.96,248.4,248.7,10180.0,241.6979,242.0674,241.5229,241.8146,10180.0
2024-03-26 11:30:00,248.67,248.87,247.88,247.88,11785.0,241.7855,241.9799,241.0173,241.0173,11785.0
2024-03-26 11:40:00,248.01,248.75,248.01,248.41,4541.0,241.1437,241.8632,241.1437,241.5327,4541.0
2024-03-26 11:50:00,248.34,248.47,248.04,248.11,7606.0,241.4646,241.591,241.1729,241.241,7606.0
2024-03-26 12:00:00,248.04,248.08,247.77,248.06,6288.0,241.1729,241.2118,240.9104,241.1923,6288.0
2024-03-26 12:10:00,248.11,248.44,248.05,248.43,4438.0,241.241,241.5618,241.1826,241.5521,4438.0
2024-03-26 12:20:00,248.34,248.49,248.13,248.21,7683.0,241.4646,241.6104,241.2604,241.3382,7683.0
2024-03-26 12:30:00,248.15,248.52,248.07,248.52,14563.0,241.2799,241.6396,241.2021,241.6396,14563.0
2024-03-26 12:40:00,248.56,248.67,248.05,248.05,7115.0,241.6785,241.7855,241.1826,241.1826,7115.0
2024-03-26 12:50:00,248.14,248.46,248.0,248.08,6132.0,241.2701,241.5813,241.134,241.2118,6132.0
2024-03-26 13:00:00,248.15,248.65,248.14,248.41,5259.0,241.2799,241.766,241.2701,241.5327,5259.0
2024-03-26 13:10:00,248.49,248.88,248.49,248.69,6842.0,241.6104,241.9896,241.6104,241.8049,6842.0
2024-03-26 13:20:00,248.81,248.81,248.54,248.7,7518.0,241.9216,241.9216,241.6591,241.8146,7518.0
2024-03-26 13:30:00,248.61,248.85,248.54,248.54,6703.0,241.7271,241.9605,241.6591,241.6591,6703.0
2024-03-26 13:40:00,248.57,248.57,248.16,248.18,4872.0,241.6882,241.6882,241.2896,241.309,4872.0
2024-03-26 13:50:00,248.18,248.41,248.08,248.31,7716.0,241.309,241.5327,241.2118,241.4354,7716.0
2024-03-26 14:00:00,248.37,248.45,247.88,247.88,9606.0,241.4938,241.5715,241.0173,241.0173,9606.0
2024-03-26 14:10:00,247.92,247.97,247.67,247.73,9643.0,241.0562,241.1048,240.8131,240.8715,9643.0
2024-03-26 14:20:00,247.73,247.79,247.51,247.65,13067.0,240.8715,240.9298,240.6576,240.7937,13067.0
2024-03-26 14:30:00,247.65,247.74,247.25,247.36,15510.0,240.7937,240.8812,240.4048,240.5117,15510.0
2024-03-26 14:40:00,247.41,247.6,247.15,247.52,12215.0,240.5603,240.7451,240.3075,240.6673,12215.0
2024-03-26 14:50:00,247.55,247.93,247.46,247.93,12882.0,240.6965,241.0659,240.609,241.0659,12882.0
2024-03-26 15:00:00,247.82,248.09,247.81,247.86,9608.0,240.959,241.2215,240.9493,240.9979,9608.0
2024-03-26 15:10:00,247.91,248.23,247.85,248.08,11508.0,241.0465,241.3576,240.9882,241.2118,11508.0
2024-03-26 15:20:00,248.07,248.14,247.72,248.03,16631.0,241.2021,241.2701,240.8618,241.1632,16631.0
2024-03-26 15:30:00,248.04,248.09,247.78,247.91,18182.0,241.1729,241.2215,240.9201,241.0465,18182.0
2024-03-26 15:40:00,247.87,247.97,247.63,247.78,29128.0,241.0076,241.1048,240.7742,240.9201,29128.0
2024-03-26 15:50:00,247.74,248.04,247.22,247.52,171040.0,240.8812,241.1729,240.3756,240.6673,171040.0
2024-03-27 09:30:00,248.75,250.39,247.78,250.03,11806.0,241.8632,243.4578,240.9201,243.1078,11806.0
2024-03-27 09:40:00,250.3,250.37,249.35,249.6,31741.0,243.3703,243.4384,242.4466,242.6897,31741.0
2024-03-27 09:50:00,249.72,251.17,249.72,251.16,6608.0,242.8064,244.2162,242.8064,244.2065,6608.0
2024-03-27 10:00:00,250.89,250.89,250.16,250.41,4193.0,243.944,243.944,243.2342,243.4773,4193.0
2024-03-27 10:10:00,250.56,250.74,250.24,250.74,4230.0,243.6231,243.7981,243.312,243.7981,4230.0
2024-03-27 10:20:00,250.59,250.77,250.22,250.22,4590.0,243.6523,243.8273,243.2925,243.2925,4590.0
2024-03-27 10:30:00,250.41,250.56,249.77,249.8,4013.0,243.4773,243.6231,242.855,242.8842,4013.0
2024-03-27 10:40:00,249.76,249.83,248.71,249.02,17834.0,242.8453,242.9133,241.8243,242.1258,17834.0
2024-03-27 10:50:00,249.02,249.29,248.75,248.76,6681.0,242.1258,242.3883,241.8632,241.873,6681.0
2024-03-27 11:00:00,248.84,249.39,248.83,249.39,9944.0,241.9507,242.4855,241.941,242.4855,9944.0
2024-03-27 11:10:00,249.24,249.6,249.15,249.6,3927.0,242.3397,242.6897,242.2522,242.6897,3927.0
2024-03-27 11:20:00,249.64,249.64,249.22,249.33,6309.0,242.7286,242.7286,242.3202,242.4272,6309.0
2024-03-27 11:30:00,249.25,249.43,249.21,249.23,5558.0,242.3494,242.5244,242.3105,242.33,5558.0
2024-03-27 11:40:00,249.32,249.38,249.06,249.11,5127.0,242.4175,242.4758,242.1647,242.2133,5127.0
2024-03-27 11:50:00,249.16,249.16,248.58,248.65,5063.0,242.2619,242.2619,241.6979,241.766,5063.0
2024-03-27 12:00:00,248.78,249.09,248.78,248.92,4256.0,241.8924,242.1938,241.8924,242.0285,4256.0
2024-03-27 12:10:00,248.98,248.98,248.62,248.66,4479.0,242.0869,242.0869,241.7368,241.7757,4479.0
2024-03-27 12:20:00,248.66,249.4,248.65,249.3,8880.0,241.7757,242.4952,241.766,242.398,8880.0
2024-03-27 12:30:00,249.23,249.3,249.02,249.04,4378.0,242.33,242.398,242.1258,242.1452,4378.0
2024-03-27 12:40:00,249.09,249.33,248.89,249.05,5711.0,242.1938,242.4272,241.9994,242.1549,5711.0
2024-03-27 12:50:00,249.03,249.2,248.89,249.01,2467.0,242.1355,242.3008,241.9994,242.116,2467.0
2024-03-27 13:00:00,248.9,249.27,248.9,248.97,3580.0,242.0091,242.3688,242.0091,242.0771,3580.0
2024-03-27 13:10:00,249.07,249.26,249.02,249.13,3781.0,242.1744,242.3591,242.1258,242.2327,3781.0
2024-03-27 13:20:00,249.22,249.43,249.15,249.28,8555.0,242.3202,242.5244,242.2522,242.3786,8555.0
2024-03-27 13:30:00,249.2,249.5,249.15,249.49,6689.0,242.3008,242.5925,242.2522,242.5828,6689.0
2024-03-27 13:40:00,249.43,249.66,249.4,249.64,17279.0,242.5244,242.748,242.4952,242.7286,17279.0
2024-03-27 13:50:00,249.64,249.67,249.53,249.66,4339.0,242.7286,242.7578,242.6216,242.748,4339.0
2024-03-27 14:00:00,249.57,250.33,249.57,250.21,19710.0,242.6605,243.3995,242.6605,243.2828,19710.0
2024-03-27 14:10:00,250.33,250.65,250.26,250.59,6398.0,243.3995,243.7106,243.3314,243.6523,6398.0
2024-03-27 14:20:00,250.7,250.84,250.56,250.84,3767.0,243.7593,243.8954,243.6231,243.8954,3767.0
2024-03-27 14:30:00,250.9,251.35,250.87,251.01,7370.0,243.9537,244.3913,243.9245,244.0607,7370.0
2024-03-27 14:40:00,251.2,251.33,251.14,251.33,3288.0,244.2454,244.3718,244.1871,244.3718,3288.0
2024-03-27 14:50:00,251.33,251.52,251.13,251.14,23981.0,244.3718,244.5566,244.1773,244.1871,23981.0
2024-03-27 15:00:00,251.16,251.25,250.89,250.89,8365.0,244.2065,244.294,243.944,243.944,8365.0
2024-03-27 15:10:00,250.84,250.84,250.35,250.42,4182.0,243.8954,243.8954,243.4189,243.487,4182.0
2024-03-27 15:20:00,250.42,250.73,250.29,250.63,6801.0,243.487,243.7884,243.3606,243.6912,6801.0
2024-03-27 15:30:00,250.69,251.4,250.69,251.4,7130.0,243.7495,244.4399,243.7495,244.4399,7130.0
2024-03-27 15:40:00,251.42,251.5,250.98,251.04,16094.0,244.4593,244.5371,244.0315,244.0898,16094.0
2024-03-27 15:50:00,251.07,251.97,251.03,251.96,126205.0,244.119,244.9941,244.0801,244.9844,126205.0
2024-03-28 09:30:00,252.57,253.72,251.77,252.15,26387.0,245.5775,246.6956,244.7996,245.1691,26387.0
2024-03-28 09:40:00,251.76,252.58,250.6,252.58,6930.0,244.7899,245.5872,243.662,245.5872,6930.0
2024-03-28 09:50:00,252.0,252.1,251.71,252.07,10079.0,245.0233,245.1205,244.7413,245.0913,10079.0
2024-03-28 10:00:00,252.3,252.59,251.98,252.01,3833.0,245.315,245.5969,245.0038,245.033,3833.0
2024-03-28 10:10:00,252.0,252.0,251.19,251.19,3138.0,245.0233,245.0233,244.2357,244.2357,3138.0
2024-03-28 10:20:00,251.1,251.21,250.38,250.68,5032.0,244.1482,244.2551,243.4481,243.7398,5032.0
2024-03-28 10:30:00,250.63,250.88,250.6,250.71,3723.0,243.6912,243.9343,243.662,243.769,3723.0
2024-03-28 10:40:00,250.47,251.11,250.47,250.92,2558.0,243.5356,244.1579,243.5356,243.9732,2558.0
2024-03-28 10:50:00,250.99,251.37,250.95,251.11,3114.0,244.0412,244.4107,244.0023,244.1579,3114.0
2024-03-28 11:00:00,251.2,252.2,251.13,251.95,118612.0,244.2454,245.2177,244.1773,244.9746,118612.0
2024-03-28 11:10:00,251.9,252.86,251.89,252.86,3832.0,244.926,245.8595,244.9163,245.8595,3832.0
2024-03-28 11:20:00,252.68,253.14,252.68,253.14,1841.0,245.6844,246.1317,245.6844,246.1317,1841.0
2024-03-28 11:30:00,253.09,253.37,252.93,253.17,3898.0,246.0831,246.3553,245.9275,246.1609,3898.0
2024-03-28 11:40:00,253.23,253.96,252.99,253.87,18522.0,246.2192,246.929,245.9859,246.8415,18522.0
2024-03-28 11:50:00,253.87,254.14,253.76,254.08,2170.0,246.8415,247.104,246.7345,247.0457,2170.0
2024-03-28 12:00:00,254.02,254.75,253.86,254.73,5776.0,246.9873,247.6971,246.8318,247.6777,5776.0
2024-03-28 12:10:00,254.67,255.33,254.51,255.32,9155.0,247.6193,248.2611,247.4638,248.2513,9155.0
2024-03-28 12:20:00,255.36,255.36,254.91,255.06,4151.0,248.2902,248.2902,247.8527,247.9985,4151.0
2024-03-28 12:30:00,255.06,255.06,254.58,254.68,4738.0,247.9985,247.9985,247.5318,247.6291,4738.0
2024-03-28 12:40:00,254.51,254.98,254.51,254.98,9686.0,247.4638,247.9208,247.4638,247.9208,9686.0
2024-03-28 12:50:00,255.1,255.34,254.95,255.24,6550.0,248.0374,248.2708,247.8916,248.1736,6550.0
2024-03-28 13:00:00,255.24,255.3,254.8,255.04,7212.0,248.1736,248.2319,247.7457,247.9791,7212.0
2024-03-28 13:10:00,255.15,255.2,254.94,255.14,6711.0,248.0861,248.1347,247.8819,248.0763,6711.0
2024-03-28 13:20:00,255.11,255.41,254.98,255.23,6417.0,248.0472,248.3389,247.9208,248.1638,6417.0
2024-03-28 13:30:00,255.18,255.44,255.04,255.44,5437.0,248.1152,248.368,247.9791,248.368,5437.0
2024-03-28 13:40:00,255.44,255.46,255.25,255.39,5664.0,248.368,248.3875,248.1833,248.3194,5664.0
2024-03-28 13:50:00,255.46,255.48,255.34,255.41,6795.0,248.3875,248.4069,248.2708,248.3389,6795.0
2024-03-28 14:00:00,255.4,255.77,255.18,255.33,25126.0,248.3291,248.6889,248.1152,248.2611,25126.0
2024-03-28 14:10:00,255.35,255.35,254.34,254.44,3468.0,248.2805,248.2805,247.2985,247.3957,3468.0
2024-03-28 14:20:00,254.31,254.34,254.04,254.14,2460.0,247.2693,247.2985,247.0068,247.104,2460.0
2024-03-28 14:30:00,254.14,254.14,253.76,253.84,2999.0,247.104,247.104,246.7345,246.8123,2999.0
2024-03-28 14:40:00,253.77,253.87,253.49,253.83,5457.0,246.7443,246.8415,246.472,246.8026,5457.0
2024-03-28 14:50:00,253.83,254.43,253.83,254.42,9230.0,246.8026,247.386,246.8026,247.3763,9230.0
2024-03-28 15:00:00,254.49,254.83,254.28,254.76,5104.0,247.4443,247.7749,247.2401,247.7068,5104.0
2024-03-28 15:10:00,254.84,254.99,254.62,254.63,2615.0,247.7846,247.9305,247.5707,247.5804,2615.0
2024-03-28 15:20:00,254.68,255.36,254.67,255.32,16194.0,247.6291,248.2902,247.6193,248.2513,16194.0
2024-03-28 15:30:00,255.29,255.54,255.16,255.24,12851.0,248.2222,248.4653,248.0958,248.1736,12851.0
2024-03-28 15:40:00,255.34,255.34,255.01,255.13,9287.0,248.2708,248.2708,247.9499,248.0666,9287.0
2024-03-28 15:50:00,255.08,255.43,254.47,254.5,71792.0,248.018,248.3583,247.4249,247.454,71792.0
2024-04-01 09:30:00,254.41,254.56,252.26,252.27,8072.0,247.3665,247.5124,245.2761,245.2858,8072.0
2024-04-01 09:40:00,252.55,253.2,252.2,252.49,1508.0,245.558,246.19,245.2177,245.4997,1508.0
2024-04-01 09:50:00,252.32,253.33,252.32,253.33,3259.0,245.3344,246.3164,245.3344,246.3164,3259.0
2024-04-01 10:00:00,252.74,253.09,251.92,252.13,7470.0,245.7428,246.0831,244.9455,245.1497,7470.0
2024-04-01 10:10:00,252.3,252.73,252.15,252.73,5293.0,245.315,245.7331,245.1691,245.7331,5293.0
2024-04-01 10:20:00,252.83,252.95,252.05,252.05,2408.0,245.8303,245.947,245.0719,245.0719,2408.0
2024-04-01 10:30:00,252.04,252.27,251.5,251.92,2524.0,245.0622,245.2858,244.5371,244.9455,2524.0
2024-04-01 10:40:00,252.05,252.17,251.87,252.07,3484.0,245.0719,245.1886,244.8969,245.0913,3484.0
2024-04-01 10:50:00,252.15,252.49,251.94,252.19,4322.0,245.1691,245.4997,244.9649,245.208,4322.0
2024-04-01 11:00:00,252.42,252.6,252.24,252.4,3549.0,245.4316,245.6067,245.2566,245.4122,3549.0
2024-04-01 11:10:00,252.31,252.73,252.22,252.68,14991.0,245.3247,245.7331,245.2372,245.6844,14991.0
2024-04-01 11:20:00,252.82,253.07,252.74,252.75,3139.0,245.8206,246.0636,245.7428,245.7525,3139.0
2024-04-01 11:30:00,252.63,252.8,252.48,252.72,2039.0,245.6358,245.8011,245.49,245.7233,2039.0
2024-04-01 11:40:00,252.59,252.78,252.13,252.25,12545.0,245.5969,245.7817,245.1497,245.2663,12545.0
2024-04-01 11:50:00,252.3,252.39,251.92,252.09,4545.0,245.315,245.4025,244.9455,245.1108,4545.0
2024-04-01 12:00:00,252.09,252.16,251.74,251.78,2831.0,245.1108,245.1788,244.7705,244.8094,2831.0
2024-04-01 12:10:00,251.8,251.8,251.13,251.13,3317.0,244.8288,244.8288,244.1773,244.1773,3317.0
2024-04-01 12:20:00,251.11,251.61,250.95,251.36,8376.0,244.1579,244.6441,244.0023,244.401,8376.0
2024-04-01 12:30:00,251.37,251.48,251.19,251.46,3836.0,244.4107,244.5177,244.2357,244.4982,3836.0
2024-04-01 12:40:00,251.49,251.98,251.46,251.85,4218.0,244.5274,245.0038,244.4982,244.8774,4218.0
2024-04-01 12:50:00,251.9,252.09,251.75,251.92,6756.0,244.926,245.1108,244.7802,244.9455,6756.0
2024-04-01 13:00:00,251.9,251.9,251.13,251.55,10646.0,244.926,244.926,244.1773,244.5857,10646.0
2024-04-01 13:10:00,251.31,251.32,251.06,251.13,1833.0,244.3524,244.3621,244.1093,244.1773,1833.0
2024-04-01 13:20:00,251.0,251.29,250.88,251.15,3412.0,244.0509,244.3329,243.9343,244.1968,3412.0
2024-04-01 13:30:00,251.15,251.69,251.15,251.68,4925.0,244.1968,244.7218,244.1968,244.7121,4925.0
2024-04-01 13:40:00,251.71,251.71,251.48,251.5,1507.0,244.7413,244.7413,244.5177,244.5371,1507.0
2024-04-01 13:50:00,251.59,252.02,251.58,251.74,15369.0,244.6246,245.0427,244.6149,244.7705,15369.0
2024-04-01 14:00:00,251.82,251.83,250.94,250.94,3196.0,244.8482,244.858,243.9926,243.9926,3196.0
2024-04-01 14:10:00,250.89,251.17,250.85,251.15,1594.0,243.944,244.2162,243.9051,244.1968,1594.0
2024-04-01 14:20:00,251.08,251.11,250.87,251.01,1795.0,244.1287,244.1579,243.9245,244.0607,1795.0
2024-04-01 14:30:00,251.01,251.11,250.5,250.5,3225.0,244.0607,244.1579,243.5648,243.5648,3225.0
2024-04-01 14:40:00,250.56,250.91,250.54,250.8,9058.0,243.6231,243.9634,243.6037,243.8565,9058.0
2024-04-01 14:50:00,250.87,250.87,250.61,250.7,3708.0,243.9245,243.9245,243.6717,243.7593,3708.0
2024-04-01 15:00:00,250.71,251.06,250.7,250.99,1706.0,243.769,244.1093,243.7593,244.0412,1706.0
2024-04-01 15:10:00,250.99,251.45,250.98,251.45,6507.0,244.0412,244.4885,244.0315,244.4885,6507.0
2024-04-01 15:20:00,251.51,251.7,251.27,251.37,5593.0,244.5468,244.7316,244.3135,244.4107,5593.0
2024-04-01 15:30:00,251.27,251.52,251.18,251.3,4315.0,244.3135,244.5566,244.226,244.3426,4315.0
2024-04-01 15:40:00,251.39,251.62,251.21,251.53,11421.0,244.4301,244.6538,244.2551,244.5663,11421.0
2024-04-01 15:50:00,251.49,252.09,251.24,251.99,59143.0,244.5274,245.1108,244.2843,245.0135,59143.0
2024-04-02 09:30:00,250.66,251.58,249.67,250.25,13852.0,243.7204,244.6149,242.7578,243.3217,13852.0
2024-04-02 09:40:00,250.91,250.91,249.58,249.96,4377.0,243.9634,243.9634,242.6703,243.0397,4377.0
2024-04-02 09:50:00,250.54,250.54,250.0,250.31,3128.0,243.6037,243.6037,243.0786,243.3801,3128.0
2024-04-02 10:00:00,250.27,250.98,250.07,250.62,1823.0,243.3412,244.0315,243.1467,243.6815,1823.0
2024-04-02 10:10:00,250.56,250.71,250.29,250.37,1902.0,243.6231,243.769,243.3606,243.4384,1902.0
2024-04-02 10:20:00,250.49,250.97,250.45,250.57,2142.0,243.5551,244.0218,243.5162,243.6329,2142.0
2024-04-02 10:30:00,250.58,250.79,250.44,250.66,3216.0,243.6426,243.8468,243.5065,243.7204,3216.0
2024-04-02 10:40:00,250.66,250.82,250.56,250.69,3701.0,243.7204,243.8759,243.6231,243.7495,3701.0
2024-04-02 10:50:00,250.61,251.91,250.57,251.59,33825.0,243.6717,244.9358,243.6329,244.6246,33825.0
2024-04-02 11:00:00,251.74,252.21,251.61,251.76,5946.0,244.7705,245.2274,244.6441,244.7899,5946.0
2024-04-02 11:10:00,251.87,252.01,251.32,251.9,5653.0,244.8969,245.033,244.3621,244.926,5653.0
2024-04-02 11:20:00,251.88,251.99,251.5,251.54,4435.0,244.9066,245.0135,244.5371,244.576,4435.0
2024-04-02 11:30:00,251.43,251.88,251.08,251.52,13395.0,244.469,244.9066,244.1287,244.5566,13395.0
2024-04-02 11:40:00,251.56,251.74,251.34,251.53,4320.0,244.5954,244.7705,244.3815,244.5663,4320.0
2024-04-02 11:50:00,251.51,251.79,251.42,251.69,5187.0,244.5468,244.8191,244.4593,244.7218,5187.0
2024-04-02 12:00:00,251.69,251.7,251.2,251.2,10648.0,244.7218,244.7316,244.2454,244.2454,10648.0
2024-04-02 12:10:00,251.18,251.3,250.93,251.0,1708.0,244.226,244.3426,243.9829,244.0509,1708.0
2024-04-02 12:20:00,250.98,251.23,250.9,251.2,4419.0,244.0315,244.2746,243.9537,244.2454,4419.0
2024-04-02 12:30:00,251.2,251.45,251.12,251.34,2799.0,244.2454,244.4885,244.1676,244.3815,2799.0
2024-04-02 12:40:00,251.2,251.58,251.03,251.54,4582.0,244.2454,244.6149,244.0801,244.576,4582.0
2024-04-02 12:50:00,251.42,251.42,251.2,251.33,1913.0,244.4593,244.4593,244.2454,244.3718,1913.0
2024-04-02 13:00:00,251.24,251.24,251.1,251.22,4366.0,244.2843,244.2843,244.1482,244.2649,4366.0
2024-04-02 13:10:00,251.18,251.2,250.65,250.85,11559.0,244.226,244.2454,243.7106,243.9051,11559.0
2024-04-02 13:20:00,250.72,250.86,250.66,250.78,5838.0,243.7787,243.9148,243.7204,243.837,5838.0
2024-04-02 13:30:00,250.78,250.78,250.16,250.29,6635.0,243.837,243.837,243.2342,243.3606,6635.0
2024-04-02 13:40:00,250.28,250.62,250.27,250.62,3752.0,243.3509,243.6815,243.3412,243.6815,3752.0
2024-04-02 13:50:00,250.69,251.15,250.65,251.0,9795.0,243.7495,244.1968,243.7106,244.0509,9795.0
2024-04-02 14:00:00,250.99,251.0,250.11,250.12,2699.0,244.0412,244.0509,243.1856,243.1953,2699.0
2024-04-02 14:10:00,250.32,250.37,249.87,249.91,3445.0,243.3898,243.4384,242.9522,242.9911,3445.0
2024-04-02 14:20:00,249.9,250.25,249.9,249.95,7063.0,242.9814,243.3217,242.9814,243.03,7063.0
2024-04-02 14:30:00,250.34,250.37,249.96,249.96,3516.0,243.4092,243.4384,243.0397,243.0397,3516.0
2024-04-02 14:40:00,249.89,250.26,249.89,250.26,4695.0,242.9717,243.3314,242.9717,243.3314,4695.0
2024-04-02 14:50:00,250.26,250.26,250.06,250.11,4113.0,243.3314,243.3314,243.137,243.1856,4113.0
2024-04-02 15:00:00,250.15,250.54,250.11,250.46,4538.0,243.2245,243.6037,243.1856,243.5259,4538.0
2024-04-02 15:10:00,250.57,250.77,250.53,250.56,3877.0,243.6329,243.8273,243.594,243.6231,3877.0
2024-04-02 15:20:00,250.48,250.98,250.48,250.67,3846.0,243.5453,244.0315,243.5453,243.7301,3846.0
2024-04-02 15:30:00,250.54,250.99,250.51,250.92,5405.0,243.6037,244.0412,243.5745,243.9732,5405.0
2024-04-02 15:40:00,251.02,251.03,250.84,250.9,12436.0,244.0704,244.0801,243.8954,243.9537,12436.0
2024-04-02 15:50:00,250.86,250.86,250.16,250.79,46011.0,243.9148,243.9148,243.2342,243.8468,46011.0
2024-04-03 09:30:00,251.06,252.27,250.51,252.18,9188.0,244.1093,245.2858,243.5745,245.1983,9188.0
2024-04-03 09:40:00,252.55,253.0,252.24,252.89,3204.0,245.558,245.9956,245.2566,245.8886,3204.0
2024-04-03 09:50:00,252.88,253.29,252.67,253.21,4820.0,245.8789,246.2775,245.6747,246.1998,4820.0
2024-04-03 10:00:00,253.15,253.68,253.15,253.53,6366.0,246.1414,246.6568,246.1414,246.5109,6366.0
2024-04-03 10:10:00,253.53,253.78,253.3,253.44,17446.0,246.5109,246.754,246.2873,246.4234,17446.0
2024-04-03 10:20:00,253.46,253.65,253.21,253.38,7217.0,246.4428,246.6276,246.1998,246.3651,7217.0
2024-04-03 10:30:00,253.21,253.36,252.68,252.74,18325.0,246.1998,246.3456,245.6844,245.7428,18325.0
2024-04-03 10:40:00,252.88,253.69,252.87,253.69,4762.0,245.8789,246.6665,245.8692,246.6665,4762.0
2024-04-03 10:50:00,253.48,253.97,253.47,253.72,8827.0,246.4623,246.9387,246.4526,246.6956,8827.0
2024-04-03 11:00:00,253.76,253.76,253.41,253.58,4654.0,246.7345,246.7345,246.3942,246.5595,4654.0
2024-04-03 11:10:00,253.58,253.58,252.91,253.41,22747.0,246.5595,246.5595,245.9081,246.3942,22747.0
2024-04-03 11:20:00,253.45,253.86,253.45,253.59,5481.0,246.4331,246.8318,246.4331,246.5692,5481.0
2024-04-03 11:30:00,253.72,253.78,252.83,253.12,5051.0,246.6956,246.754,245.8303,246.1123,5051.0
2024-04-03 11:40:00,252.93,253.05,252.76,252.83,2318.0,245.9275,246.0442,245.7622,245.8303,2318.0
2024-04-03 11:50:00,252.68,252.8,252.32,252.38,815.0,245.6844,245.8011,245.3344,245.3927,815.0
2024-04-03 12:00:00,252.35,252.55,252.25,252.48,919.0,245.3636,245.558,245.2663,245.49,919.0
2024-04-03 12:10:00,252.66,252.66,251.98,252.4,3201.0,245.665,245.665,245.0038,245.4122,3201.0
2024-04-03 12:20:00,252.24,252.65,252.24,252.3,2667.0,245.2566,245.6553,245.2566,245.315,2667.0
2024-04-03 12:30:00,252.47,252.49,251.96,252.11,2775.0,245.4802,245.4997,244.9844,245.1302,2775.0
2024-04-03 12:40:00,252.08,252.39,251.97,252.39,2472.0,245.101,245.4025,244.9941,245.4025,2472.0
2024-04-03 12:50:00,252.56,252.97,252.56,252.91,2427.0,245.5678,245.9664,245.5678,245.9081,2427.0
2024-04-03 13:00:00,252.9,252.9,252.37,252.37,1355.0,245.8983,245.8983,245.383,245.383,1355.0
2024-04-03 13:10:00,252.53,252.66,252.31,252.45,1683.0,245.5386,245.665,245.3247,245.4608,1683.0
2024-04-03 13:20:00,252.43,252.56,252.36,252.36,1039.0,245.4414,245.5678,245.3733,245.3733,1039.0
2024-04-03 13:30:00,252.42,252.47,252.25,252.25,2333.0,245.4316,245.4802,245.2663,245.2663,2333.0
2024-04-03 13:40:00,252.19,252.43,252.19,252.36,2249.0,245.208,245.4414,245.208,245.3733,2249.0
2024-04-03 13:50:00,252.53,252.81,252.47,252.81,3435.0,245.5386,245.8108,245.4802,245.8108,3435.0
2024-04-03 14:00:00,252.83,253.03,252.69,253.0,7263.0,245.8303,246.0247,245.6942,245.9956,7263.0
2024-04-03 14:10:00,253.0,253.12,252.62,252.69,11696.0,245.9956,246.1123,245.6261,245.6942,11696.0
2024-04-03 14:20:00,252.7,252.93,252.66,252.93,7758.0,245.7039,245.9275,245.665,245.9275,7758.0
2024-04-03 14:30:00,252.8,253.1,252.65,252.76,9015.0,245.8011,246.0928,245.6553,245.7622,9015.0
2024-04-03 14:40:00,252.82,252.99,252.46,252.47,10357.0,245.8206,245.9859,245.4705,245.4802,10357.0
2024-04-03 14:50:00,252.65,252.68,252.41,252.52,4884.0,245.6553,245.6844,245.4219,245.5289,4884.0
2024-04-03 15:00:00,252.45,252.7,252.3,252.41,9234.0,245.4608,245.7039,245.315,245.4219,9234.0
2024-04-03 15:10:00,252.43,252.43,250.93,251.53,7869.0,245.4414,245.4414,243.9829,244.5663,7869.0
2024-04-03 15:20:00,251.51,251.51,251.13,251.27,4315.0,244.5468,244.5468,244.1773,244.3135,4315.0
2024-04-03 15:30:00,251.31,251.94,251.27,251.71,10929.0,244.3524,244.9649,244.3135,244.7413,10929.0
2024-04-03 15:40:00,251.8,251.94,251.63,251.86,7232.0,244.8288,244.9649,244.6635,244.8871,7232.0
2024-04-03 15:50:00,251.86,252.04,251.37,251.94,41400.0,244.8871,245.0622,244.4107,244.9649,41400.0
2024-04-04 09:30:00,253.47,254.09,252.22,252.75,12730.0,246.4526,247.0554,245.2372,245.7525,12730.0
2024-04-04 09:40:00,252.58,253.26,252.07,252.97,5371.0,245.5872,246.2484,245.0913,245.9664,5371.0
2024-04-04 09:50:00,253.27,253.78,253.05,253.59,8202.0,246.2581,246.754,246.0442,246.5692,8202.0
2024-04-04 10:00:00,253.75,253.9,253.33,253.83,14761.0,246.7248,246.8707,246.3164,246.8026,14761.0
2024-04-04 10:10:00,253.69,253.96,253.5,253.68,6909.0,246.6665,246.929,246.4817,246.6568,6909.0
2024-04-04 10:20:00,253.68,254.04,253.67,254.04,2924.0,246.6568,247.0068,246.647,247.0068,2924.0
2024-04-04 10:30:00,253.92,254.06,253.83,253.94,3863.0,246.8901,247.0262,246.8026,246.9096,3863.0
2024-04-04 10:40:00,254.14,254.8,254.1,254.72,5825.0,247.104,247.7457,247.0651,247.668,5825.0
2024-04-04 10:50:00,254.78,255.42,254.7,255.2,10111.0,247.7263,248.3486,247.6485,248.1347,10111.0
2024-04-04 11:00:00,255.2,255.3,254.02,254.03,9869.0,248.1347,248.2319,246.9873,246.9971,9869.0
2024-04-04 11:10:00,254.01,254.36,253.66,254.21,5672.0,246.9776,247.3179,246.6373,247.1721,5672.0
2024-04-04 11:20:00,254.03,254.06,253.53,253.76,2610.0,246.9971,247.0262,246.5109,246.7345,2610.0
2024-04-04 11:30:00,253.57,253.57,253.19,253.27,2873.0,246.5498,246.5498,246.1803,246.2581,2873.0
2024-04-04 11:40:00,253.17,253.42,252.91,252.93,3379.0,246.1609,246.4039,245.9081,245.9275,3379.0
2024-04-04 11:50:00,253.05,253.43,252.95,253.4,3939.0,246.0442,246.4137,245.947,246.3845,3939.0
2024-04-04 12:00:00,253.32,253.38,252.59,253.21,4735.0,246.3067,246.3651,245.5969,246.1998,4735.0
2024-04-04 12:10:00,253.07,253.07,252.7,252.7,1476.0,246.0636,246.0636,245.7039,245.7039,1476.0
2024-04-04 12:20:00,252.58,252.61,252.26,252.37,3904.0,245.5872,245.6164,245.2761,245.383,3904.0
2024-04-04 12:30:00,252.47,252.79,252.44,252.44,6388.0,245.4802,245.7914,245.4511,245.4511,6388.0
2024-04-04 12:40:00,252.46,252.84,252.36,252.84,3877.0,245.4705,245.84,245.3733,245.84,3877.0
2024-04-04 12:50:00,252.72,252.8,252.63,252.68,1187.0,245.7233,245.8011,245.6358,245.6844,1187.0
2024-04-04 13:00:00,252.67,252.82,252.65,252.75,745.0,245.6747,245.8206,245.6553,245.7525,745.0
2024-04-04 13:10:00,252.67,252.67,252.35,252.39,5629.0,245.6747,245.6747,245.3636,245.4025,5629.0
2024-04-04 13:20:00,252.44,252.68,252.21,252.21,7130.0,245.4511,245.6844,245.2274,245.2274,7130.0
2024-04-04 13:30:00,252.23,252.23,251.65,251.98,12234.0,245.2469,245.2469,244.683,245.0038,12234.0
2024-04-04 13:40:00,251.98,252.04,251.51,251.59,14186.0,245.0038,245.0622,244.5468,244.6246,14186.0
2024-04-04 13:50:00,251.47,251.6,250.93,251.15,7089.0,244.5079,244.6343,243.9829,244.1968,7089.0
2024-04-04 14:00:00,251.1,251.15,250.04,250.13,6100.0,244.1482,244.1968,243.1175,243.205,6100.0
2024-04-04 14:10:00,250.0,250.19,249.23,249.42,5618.0,243.0786,243.2634,242.33,242.5147,5618.0
2024-04-04 14:20:00,249.24,249.59,248.84,248.86,6857.0,242.3397,242.68,241.9507,241.9702,6857.0
2024-04-04 14:30:00,248.57,248.94,248.21,248.81,5716.0,241.6882,242.048,241.3382,241.9216,5716.0
2024-04-04 14:40:00,248.61,248.72,248.16,248.66,4729.0,241.7271,241.8341,241.2896,241.7757,4729.0
2024-04-04 14:50:00,248.63,248.75,247.87,248.04,5852.0,241.7466,241.8632,241.0076,241.1729,5852.0
2024-04-04 15:00:00,247.9,248.45,247.62,248.4,9557.0,241.0368,241.5715,240.7645,241.5229,9557.0
2024-04-04 15:10:00,248.18,248.18,247.61,247.63,4711.0,241.309,241.309,240.7548,240.7742,4711.0
2024-04-04 15:20:00,247.84,248.01,247.19,247.19,8360.0,240.9784,241.1437,240.3464,240.3464,8360.0
2024-04-04 15:30:00,247.34,247.7,246.97,247.16,13987.0,240.4923,240.8423,240.1325,240.3173,13987.0
2024-04-04 15:40:00,247.2,248.06,247.01,248.06,15355.0,240.3562,241.1923,240.1714,241.1923,15355.0
2024-04-04 15:50:00,248.02,248.75,247.87,248.59,52887.0,241.1534,241.8632,241.0076,241.7077,52887.0
2024-04-05 09:30:00,249.06,249.72,248.66,249.13,8895.0,242.1647,242.8064,241.7757,242.2327,8895.0
2024-04-05 09:40:00,248.56,249.04,248.12,248.99,1145.0,241.6785,242.1452,241.2507,242.0966,1145.0
2024-04-05 09:50:00,248.91,249.09,248.37,248.4,9006.0,242.0188,242.1938,241.4938,241.5229,9006.0
2024-04-05 10:00:00,248.61,250.01,248.37,248.9,6760.0,241.7271,243.0884,241.4938,242.0091,6760.0
2024-04-05 10:10:00,248.95,249.61,248.84,248.85,3082.0,242.0577,242.6994,241.9507,241.9605,3082.0
2024-04-05 10:20:00,248.86,248.98,248.26,248.61,5586.0,241.9702,242.0869,241.3868,241.7271,5586.0
2024-04-05 10:30:00,248.54,248.78,248.5,248.58,2107.0,241.6591,241.8924,241.6202,241.6979,2107.0
2024-04-05 10:40:00,248.57,249.0,248.42,248.84,4218.0,241.6882,242.1063,241.5424,241.9507,4218.0
2024-04-05 10:50:00,248.98,249.31,248.86,249.2,7936.0,242.0869,242.4077,241.9702,242.3008,7936.0
2024-04-05 11:00:00,249.08,249.12,248.44,248.44,2864.0,242.1841,242.223,241.5618,241.5618,2864.0
2024-04-05 11:10:00,248.48,248.54,247.86,248.04,3622.0,241.6007,241.6591,240.9979,241.1729,3622.0
2024-04-05 11:20:00,248.04,248.97,247.93,248.97,5892.0,241.1729,242.0771,241.0659,242.0771,5892.0
2024-04-05 11:30:00,248.87,249.17,248.86,248.95,5024.0,241.9799,242.2716,241.9702,242.0577,5024.0
2024-04-05 11:40:00,249.07,249.2,248.7,248.72,5441.0,242.1744,242.3008,241.8146,241.8341,5441.0
2024-04-05 11:50:00,248.86,249.78,248.51,249.36,12740.0,241.9702,242.8647,241.6299,242.4564,12740.0
2024-04-05 12:00:00,249.36,249.55,249.23,249.53,2208.0,242.4564,242.6411,242.33,242.6216,2208.0
2024-04-05 12:10:00,249.57,249.76,249.48,249.75,1980.0,242.6605,242.8453,242.573,242.8356,1980.0
2024-04-05 12:20:00,249.6,249.65,249.52,249.65,909.0,242.6897,242.7383,242.6119,242.7383,909.0
2024-04-05 12:30:00,249.5,249.5,249.2,249.27,2241.0,242.5925,242.5925,242.3008,242.3688,2241.0
2024-04-05 12:40:00,249.43,249.68,249.37,249.54,3994.0,242.5244,242.7675,242.4661,242.6314,3994.0
2024-04-05 12:50:00,249.73,250.52,249.73,250.52,7183.0,242.8161,243.5842,242.8161,243.5842,7183.0
2024-04-05 13:00:00,250.34,250.42,250.09,250.13,15446.0,243.4092,243.487,243.1661,243.205,15446.0
2024-04-05 13:10:00,250.12,250.25,249.94,249.99,5204.0,243.1953,243.3217,243.0203,243.0689,5204.0
2024-04-05 13:20:00,250.0,250.33,249.99,250.28,7537.0,243.0786,243.3995,243.0689,243.3509,7537.0
2024-04-05 13:30:00,250.37,250.65,250.32,250.53,5645.0,243.4384,243.7106,243.3898,243.594,5645.0
2024-04-05 13:40:00,250.57,250.57,249.67,249.73,18261.0,243.6329,243.6329,242.7578,242.8161,18261.0
2024-04-05 13:50:00,249.85,249.9,248.97,249.14,3349.0,242.9328,242.9814,242.0771,242.2424,3349.0
2024-04-05 14:00:00,248.93,249.57,248.78,249.57,2890.0,242.0383,242.6605,241.8924,242.6605,2890.0
2024-04-05 14:10:00,249.43,249.73,249.18,249.22,3274.0,242.5244,242.8161,242.2813,242.3202,3274.0
2024-04-05 14:20:00,249.16,249.63,249.16,249.47,19359.0,242.2619,242.7189,242.2619,242.5633,19359.0
2024-04-05 14:30:00,249.47,249.81,249.35,249.74,5715.0,242.5633,242.8939,242.4466,242.8258,5715.0
2024-04-05 14:40:00,249.81,249.82,249.38,249.56,4621.0,242.8939,242.9036,242.4758,242.6508,4621.0
2024-04-05 14:50:00,249.59,249.67,249.43,249.67,2955.0,242.68,242.7578,242.5244,242.7578,2955.0
2024-04-05 15:00:00,249.69,249.75,249.57,249.71,3192.0,242.7772,242.8356,242.6605,242.7967,3192.0
2024-04-05 15:10:00,249.67,249.74,249.53,249.67,2702.0,242.7578,242.8258,242.6216,242.7578,2702.0
2024-04-05 15:20:00,249.71,250.12,249.63,250.07,8297.0,242.7967,243.1953,242.7189,243.1467,8297.0
2024-04-05 15:30:00,249.87,250.37,249.87,250.07,28272.0,242.9522,243.4384,242.9522,243.1467,28272.0
2024-04-05 15:40:00,250.0,250.28,249.82,250.27,14281.0,243.0786,243.3509,242.9036,243.3412,14281.0
2024-04-05 15:50:00,250.21,250.35,249.77,249.77,74953.0,243.2828,243.4189,242.855,242.855,74953.0
2024-04-08 09:30:00,250.75,251.87,250.54,251.87,14066.0,243.8079,244.8969,243.6037,244.8969,14066.0
2024-04-08 09:40:00,252.24,252.24,251.24,251.25,7149.0,245.2566,245.2566,244.2843,244.294,7149.0
2024-04-08 09:50:00,251.14,251.62,250.64,250.81,7511.0,244.1871,244.6538,243.7009,243.8662,7511.0
2024-04-08 10:00:00,250.88,251.2,250.56,251.16,6356.0,243.9343,244.2454,243.6231,244.2065,6356.0
2024-04-08 10:10:00,251.17,251.72,250.92,251.72,6623.0,244.2162,244.751,243.9732,244.751,6623.0
2024-04-08 10:20:00,251.7,252.16,251.7,251.98,13398.0,244.7316,245.1788,244.7316,245.0038,13398.0
2024-04-08 10:30:00,251.98,251.98,251.46,251.85,7441.0,245.0038,245.0038,244.4982,244.8774,7441.0
2024-04-08 10:40:00,251.87,251.87,251.28,251.28,6624.0,244.8969,244.8969,244.3232,244.3232,6624.0
2024-04-08 10:50:00,251.25,251.34,250.87,251.23,7964.0,244.294,244.3815,243.9245,244.2746,7964.0
2024-04-08 11:00:00,251.36,251.71,251.36,251.48,5899.0,244.401,244.7413,244.401,244.5177,5899.0
2024-04-08 11:10:00,251.48,251.48,250.96,250.96,9807.0,244.5177,244.5177,244.0121,244.0121,9807.0
2024-04-08 11:20:00,250.94,251.46,250.9,251.23,4896.0,243.9926,244.4982,243.9537,244.2746,4896.0
2024-04-08 11:30:00,251.26,251.41,250.93,251.11,3699.0,244.3037,244.4496,243.9829,244.1579,3699.0
2024-04-08 11:40:00,251.22,251.25,251.06,251.18,7947.0,244.2649,244.294,244.1093,244.226,7947.0
2024-04-08 11:50:00,251.18,251.18,251.0,251.16,3514.0,244.226,244.226,244.0509,244.2065,3514.0
2024-04-08 12:00:00,251.0,251.09,250.94,250.97,2100.0,244.0509,244.1385,243.9926,244.0218,2100.0
2024-04-08 12:10:00,250.96,251.36,250.96,251.33,4556.0,244.0121,244.401,244.0121,244.3718,4556.0
2024-04-08 12:20:00,251.33,251.39,250.95,251.18,4730.0,244.3718,244.4301,244.0023,244.226,4730.0
2024-04-08 12:30:00,251.3,251.34,251.14,251.3,3302.0,244.3426,244.3815,244.1871,244.3426,3302.0
2024-04-08 12:40:00,251.31,251.56,251.27,251.29,18019.0,244.3524,244.5954,244.3135,244.3329,18019.0
2024-04-08 12:50:00,251.4,251.86,251.4,251.62,8532.0,244.4399,244.8871,244.4399,244.6538,8532.0
2024-04-08 13:00:00,251.59,251.73,251.41,251.73,3229.0,244.6246,244.7607,244.4496,244.7607,3229.0
2024-04-08 13:10:00,251.58,251.65,251.4,251.44,4725.0,244.6149,244.683,244.4399,244.4788,4725.0
2024-04-08 13:20:00,251.49,251.51,251.25,251.25,7078.0,244.5274,244.5468,244.294,244.294,7078.0
2024-04-08 13:30:00,251.25,251.25,250.92,250.93,3772.0,244.294,244.294,243.9732,243.9829,3772.0
2024-04-08 13:40:00,250.93,251.26,250.76,251.26,5295.0,243.9829,244.3037,243.8176,244.3037,5295.0
2024-04-08 13:50:00,251.3,251.56,251.26,251.27,3049.0,244.3426,244.5954,244.3037,244.3135,3049.0
2024-04-08 14:00:00,251.25,251.64,251.07,251.64,6524.0,244.294,244.6732,244.119,244.6732,6524.0
2024-04-08 14:10:00,251.57,251.65,251.53,251.57,4609.0,244.6052,244.683,244.5663,244.6052,4609.0
2024-04-08 14:20:00,251.56,251.69,251.25,251.33,5341.0,244.5954,244.7218,244.294,244.3718,5341.0
2024-04-08 14:30:00,251.24,251.34,251.04,251.04,1962.0,244.2843,244.3815,244.0898,244.0898,1962.0
2024-04-08 14:40:00,251.0,251.26,250.93,251.19,4794.0,244.0509,244.3037,243.9829,244.2357,4794.0
2024-04-08 14:50:00,251.19,251.35,251.15,251.29,2881.0,244.2357,244.3913,244.1968,244.3329,2881.0
2024-04-08 15:00:00,251.31,251.35,250.79,250.81,10260.0,244.3524,244.3913,243.8468,243.8662,10260.0
2024-04-08 15:10:00,250.92,251.01,250.73,250.93,2806.0,243.9732,244.0607,243.7884,243.9829,2806.0
2024-04-08 15:20:00,251.06,251.06,250.71,250.95,9650.0,244.1093,244.1093,243.769,244.0023,9650.0
2024-04-08 15:30:00,250.91,251.05,250.36,250.39,5250.0,243.9634,244.0996,243.4287,243.4578,5250.0
2024-04-08 15:40:00,250.48,250.48,249.98,250.03,11705.0,243.5453,243.5453,243.0592,243.1078,11705.0
2024-04-08 15:50:00,250.09,250.69,249.65,250.4,78641.0,243.1661,243.7495,242.7383,243.4676,78641.0
2024-04-09 09:30:00,252.84,256.45,249.98,255.0,102051.0,245.84,249.3501,243.0592,247.9402,102051.0
2024-04-09 09:40:00,254.79,255.09,253.44,253.44,59189.0,247.736,248.0277,246.4234,246.4234,59189.0
2024-04-09 09:50:00,253.86,254.5,252.81,253.08,37199.0,246.8318,247.454,245.8108,246.0734,37199.0
2024-04-09 10:00:00,253.39,253.7,252.76,252.87,12358.0,246.3748,246.6762,245.7622,245.8692,12358.0
2024-04-09 10:10:00,252.87,252.91,251.6,251.82,19046.0,245.8692,245.9081,244.6343,244.8482,19046.0
2024-04-09 10:20:00,251.88,253.6,251.88,253.13,18807.0,244.9066,246.579,244.9066,246.122,18807.0
2024-04-09 10:30:00,253.21,253.21,251.47,251.64,11208.0,246.1998,246.1998,244.5079,244.6732,11208.0
2024-04-09 10:40:00,251.73,252.19,251.12,251.99,10804.0,244.7607,245.208,244.1676,245.0135,10804.0
2024-04-09 10:50:00,251.88,252.6,251.87,252.53,15837.0,244.9066,245.6067,244.8969,245.5386,15837.0
2024-04-09 11:00:00,252.6,252.87,251.99,252.19,15008.0,245.6067,245.8692,245.0135,245.208,15008.0
2024-04-09 11:10:00,252.18,253.34,252.17,253.22,14719.0,245.1983,246.3262,245.1886,246.2095,14719.0
2024-04-09 11:20:00,253.08,253.24,252.64,253.06,16819.0,246.0734,246.2289,245.6455,246.0539,16819.0
2024-04-09 11:30:00,252.95,253.27,252.63,253.09,22642.0,245.947,246.2581,245.6358,246.0831,22642.0
2024-04-09 11:40:00,253.09,254.26,252.98,254.26,6933.0,246.0831,247.2207,245.9761,247.2207,6933.0
2024-04-09 11:50:00,254.42,254.44,253.9,254.04,11492.0,247.3763,247.3957,246.8707,247.0068,11492.0
2024-04-09 12:00:00,253.9,254.71,253.89,254.49,21492.0,246.8707,247.6582,246.8609,247.4443,21492.0
2024-04-09 12:10:00,254.48,255.05,254.26,254.26,12728.0,247.4346,247.9888,247.2207,247.2207,12728.0
2024-04-09 12:20:00,254.26,254.66,254.11,254.26,13216.0,247.2207,247.6096,247.0748,247.2207,13216.0
2024-04-09 12:30:00,254.22,254.68,254.01,254.5,8020.0,247.1818,247.6291,246.9776,247.454,8020.0
2024-04-09 12:40:00,254.51,254.74,254.43,254.74,2171.0,247.4638,247.6874,247.386,247.6874,2171.0
2024-04-09 12:50:00,254.64,254.64,253.86,254.2,8681.0,247.5902,247.5902,246.8318,247.1624,8681.0
2024-04-09 13:00:00,254.16,254.93,254.11,254.81,13831.0,247.1235,247.8721,247.0748,247.7555,13831.0
2024-04-09 13:10:00,254.82,255.03,254.58,254.81,7263.0,247.7652,247.9694,247.5318,247.7555,7263.0
2024-04-09 13:20:00,254.88,255.05,254.49,254.5,12071.0,247.8235,247.9888,247.4443,247.454,12071.0
2024-04-09 13:30:00,254.48,254.54,254.01,254.14,5623.0,247.4346,247.4929,246.9776,247.104,5623.0
2024-04-09 13:40:00,254.05,254.36,253.8,253.8,8525.0,247.0165,247.3179,246.7734,246.7734,8525.0
2024-04-09 13:50:00,253.79,254.13,253.76,253.96,11510.0,246.7637,247.0943,246.7345,246.929,11510.0
2024-04-09 14:00:00,253.9,254.07,253.32,254.03,10636.0,246.8707,247.036,246.3067,246.9971,10636.0
2024-04-09 14:10:00,253.97,254.15,253.78,254.03,8017.0,246.9387,247.1137,246.754,246.9971,8017.0
2024-04-09 14:20:00,254.04,254.47,253.91,254.12,6360.0,247.0068,247.4249,246.8804,247.0846,6360.0
2024-04-09 14:30:00,253.96,254.02,253.55,253.61,5051.0,246.929,246.9873,246.5303,246.5887,5051.0
2024-04-09 14:40:00,253.59,253.6,253.27,253.39,10537.0,246.5692,246.579,246.2581,246.3748,10537.0
2024-04-09 14:50:00,253.37,253.47,253.22,253.32,6692.0,246.3553,246.4526,246.2095,246.3067,6692.0
2024-04-09 15:00:00,253.23,253.23,252.24,252.24,9836.0,246.2192,246.2192,245.2566,245.2566,9836.0
2024-04-09 15:10:00,252.14,252.82,252.08,252.8,9026.0,245.1594,245.8206,245.101,245.8011,9026.0
2024-04-09 15:20:00,252.85,253.64,252.85,253.5,22886.0,245.8497,246.6179,245.8497,246.4817,22886.0
2024-04-09 15:30:00,253.35,253.9,253.22,253.22,11140.0,246.3359,246.8707,246.2095,246.2095,11140.0
2024-04-09 15:40:00,253.32,253.56,252.83,252.94,19819.0,246.3067,246.5401,245.8303,245.9372,19819.0
2024-04-09 15:50:00,252.98,253.7,252.91,253.23,77050.0,245.9761,246.6762,245.9081,246.2192,77050.0
2024-04-10 09:30:00,246.73,247.78,245.34,246.94,38011.0,239.8992,240.9201,238.5476,240.1034,38011.0
2024-04-10 09:40:00,246.94,247.4,245.9,246.43,15227.0,240.1034,240.5506,239.0921,239.6075,15227.0
2024-04-10 09:50:00,246.41,246.8,246.12,246.44,9884.0,239.588,239.9672,239.3061,239.6172,9884.0
2024-04-10 10:00:00,246.43,247.63,245.8,247.63,22123.0,239.6075,240.7742,238.9949,240.7742,22123.0
2024-04-10 10:10:00,247.31,248.08,246.89,247.77,20949.0,240.4631,241.2118,240.0547,240.9104,20949.0
2024-04-10 10:20:00,247.87,249.18,247.87,248.67,12815.0,241.0076,242.2813,241.0076,241.7855,12815.0
2024-04-10 10:30:00,248.67,250.07,248.67,250.0,15456.0,241.7855,243.1467,241.7855,243.0786,15456.0
2024-04-10 10:40:00,249.92,250.09,249.66,250.0,8875.0,243.0008,243.1661,242.748,243.0786,8875.0
2024-04-10 10:50:00,250.0,250.25,249.49,250.24,10343.0,243.0786,243.3217,242.5828,243.312,10343.0
2024-04-10 11:00:00,250.4,250.4,249.75,250.0,7493.0,243.4676,243.4676,242.8356,243.0786,7493.0
2024-04-10 11:10:00,249.98,250.24,249.84,250.12,11237.0,243.0592,243.312,242.9231,243.1953,11237.0
2024-04-10 11:20:00,250.26,250.63,249.88,250.59,9774.0,243.3314,243.6912,242.962,243.6523,9774.0
2024-04-10 11:30:00,250.62,250.68,249.92,249.99,17096.0,243.6815,243.7398,243.0008,243.0689,17096.0
2024-04-10 11:40:00,249.86,250.23,249.35,249.41,26508.0,242.9425,243.3023,242.4466,242.505,26508.0
2024-04-10 11:50:00,249.3,249.56,249.03,249.03,1402.0,242.398,242.6508,242.1355,242.1355,1402.0
2024-04-10 12:00:00,248.98,249.07,248.91,249.0,1395.0,242.0869,242.1744,242.0188,242.1063,1395.0
2024-04-10 12:10:00,248.95,249.04,248.82,249.0,4442.0,242.0577,242.1452,241.9313,242.1063,4442.0
2024-04-10 12:20:00,248.73,248.84,248.62,248.67,1820.0,241.8438,241.9507,241.7368,241.7855,1820.0
2024-04-10 12:30:00,248.61,248.98,248.61,248.81,1276.0,241.7271,242.0869,241.7271,241.9216,1276.0
2024-04-10 12:40:00,248.8,249.07,248.33,249.07,8367.0,241.9119,242.1744,241.4549,242.1744,8367.0
2024-04-10 12:50:00,249.03,249.03,248.5,248.97,5651.0,242.1355,242.1355,241.6202,242.0771,5651.0
2024-04-10 13:00:00,249.31,249.31,248.39,248.5,5762.0,242.4077,242.4077,241.5132,241.6202,5762.0
2024-04-10 13:10:00,248.6,249.18,248.41,249.18,2237.0,241.7174,242.2813,241.5327,242.2813,2237.0
2024-04-10 13:20:00,249.43,250.19,249.43,249.51,5441.0,242.5244,243.2634,242.5244,242.6022,5441.0
2024-04-10 13:30:00,249.51,249.82,249.19,249.19,4949.0,242.6022,242.9036,242.2911,242.2911,4949.0
2024-04-10 13:40:00,249.12,249.55,249.03,249.29,5265.0,242.223,242.6411,242.1355,242.3883,5265.0
2024-04-10 13:50:00,249.1,249.98,248.91,249.65,13300.0,242.2035,243.0592,242.0188,242.7383,13300.0
2024-04-10 14:00:00,249.55,249.67,249.34,249.39,2708.0,242.6411,242.7578,242.4369,242.4855,2708.0
2024-04-10 14:10:00,249.27,249.27,248.77,248.77,1214.0,242.3688,242.3688,241.8827,241.8827,1214.0
2024-04-10 14:20:00,248.68,248.82,248.03,248.75,3551.0,241.7952,241.9313,241.1632,241.8632,3551.0
2024-04-10 14:30:00,248.76,249.75,248.7,249.35,13125.0,241.873,242.8356,241.8146,242.4466,13125.0
2024-04-10 14:40:00,249.18,249.44,249.15,249.27,1974.0,242.2813,242.5341,242.2522,242.3688,1974.0
2024-04-10 14:50:00,249.36,249.57,248.87,248.9,2744.0,242.4564,242.6605,241.9799,242.0091,2744.0
2024-04-10 15:00:00,248.94,249.19,248.64,248.85,14622.0,242.048,242.2911,241.7563,241.9605,14622.0
2024-04-10 15:10:00,248.97,249.45,248.73,249.41,9633.0,242.0771,242.5439,241.8438,242.505,9633.0
2024-04-10 15:20:00,249.4,249.73,249.27,249.4,7222.0,242.4952,242.8161,242.3688,242.4952,7222.0
2024-04-10 15:30:00,249.37,249.37,248.56,248.69,8688.0,242.4661,242.4661,241.6785,241.8049,8688.0
2024-04-10 15:40:00,248.8,249.21,248.76,248.99,12571.0,241.9119,242.3105,241.873,242.0966,12571.0
2024-04-10 15:50:00,249.09,250.0,248.81,249.52,92715.0,242.1938,243.0786,241.9216,242.6119,92715.0
2024-04-11 09:30:00,249.89,249.89,249.12,249.32,7160.0,242.9717,242.9717,242.223,242.4175,7160.0
2024-04-11 09:40:00,249.2,249.2,248.39,248.69,2701.0,242.3008,242.3008,241.5132,241.8049,2701.0
2024-04-11 09:50:00,248.36,248.87,248.29,248.5,3247.0,241.484,241.9799,241.416,241.6202,3247.0
2024-04-11 10:00:00,248.27,248.27,246.45,247.54,18952.0,241.3965,241.3965,239.6269,240.6867,18952.0
2024-04-11 10:10:00,247.55,247.72,247.16,247.4,5681.0,240.6965,240.8618,240.3173,240.5506,5681.0
2024-04-11 10:20:00,247.33,247.71,247.3,247.49,5703.0,240.4826,240.852,240.4534,240.6381,5703.0
2024-04-11 10:30:00,247.54,247.94,247.52,247.9,9913.0,240.6867,241.0757,240.6673,241.0368,9913.0
2024-04-11 10:40:00,248.0,248.2,247.78,248.17,6367.0,241.134,241.3285,240.9201,241.2993,6367.0
2024-04-11 10:50:00,248.19,248.37,247.92,247.93,6079.0,241.3187,241.4938,241.0562,241.0659,6079.0
2024-04-11 11:00:00,247.88,247.95,247.49,247.78,4883.0,241.0173,241.0854,240.6381,240.9201,4883.0
2024-04-11 11:10:00,247.6,248.0,247.29,247.82,15348.0,240.7451,241.134,240.4437,240.959,15348.0
2024-04-11 11:20:00,247.81,247.95,247.67,247.72,12189.0,240.9493,241.0854,240.8131,240.8618,12189.0
2024-04-11 11:30:00,247.64,248.47,247.62,248.45,2862.0,240.784,241.591,240.7645,241.5715,2862.0
2024-04-11 11:40:00,248.39,248.91,248.39,248.77,8521.0,241.5132,242.0188,241.5132,241.8827,8521.0
2024-04-11 11:50:00,249.06,249.11,248.72,248.97,6599.0,242.1647,242.2133,241.8341,242.0771,6599.0
2024-04-11 12:00:00,248.97,249.2,248.86,248.98,11136.0,242.0771,242.3008,241.9702,242.0869,11136.0
2024-04-11 12:10:00,249.03,249.21,249.03,249.17,5375.0,242.1355,242.3105,242.1355,242.2716,5375.0
2024-04-11 12:20:00,249.2,249.25,248.85,248.87,8245.0,242.3008,242.3494,241.9605,241.9799,8245.0
2024-04-11 12:30:00,248.86,248.97,248.63,248.63,9911.0,241.9702,242.0771,241.7466,241.7466,9911.0
2024-04-11 12:40:00,248.84,249.28,248.84,249.28,2807.0,241.9507,242.3786,241.9507,242.3786,2807.0
2024-04-11 12:50:00,249.26,249.28,248.75,248.91,3229.0,242.3591,242.3786,241.8632,242.0188,3229.0
2024-04-11 13:00:00,248.69,249.05,248.27,248.91,5415.0,241.8049,242.1549,241.3965,242.0188,5415.0
2024-04-11 13:10:00,248.94,249.26,248.94,249.25,1236.0,242.048,242.3591,242.048,242.3494,1236.0
2024-04-11 13:20:00,249.25,250.08,249.25,250.0,12615.0,242.3494,243.1564,242.3494,243.0786,12615.0
2024-04-11 13:30:00,250.0,250.09,249.68,249.7,4329.0,243.0786,243.1661,242.7675,242.7869,4329.0
2024-04-11 13:40:00,249.72,249.86,249.52,249.78,1563.0,242.8064,242.9425,242.6119,242.8647,1563.0
2024-04-11 13:50:00,250.01,250.31,250.01,250.31,600.0,243.0884,243.3801,243.0884,243.3801,600.0
2024-04-11 14:00:00,250.4,251.07,250.19,251.07,10414.0,243.4676,244.119,243.2634,244.119,10414.0
2024-04-11 14:10:00,250.92,251.1,250.72,250.78,16835.0,243.9732,244.1482,243.7787,243.837,16835.0
2024-04-11 14:20:00,250.78,251.26,250.76,251.14,5604.0,243.837,244.3037,243.8176,244.1871,5604.0
2024-04-11 14:30:00,251.15,251.55,251.1,251.37,26429.0,244.1968,244.5857,244.1482,244.4107,26429.0
2024-04-11 14:40:00,251.4,251.6,251.27,251.48,6672.0,244.4399,244.6343,244.3135,244.5177,6672.0
2024-04-11 14:50:00,251.34,251.57,251.34,251.37,7209.0,244.3815,244.6052,244.3815,244.4107,7209.0
2024-04-11 15:00:00,251.47,251.47,250.57,250.88,6937.0,244.5079,244.5079,243.6329,243.9343,6937.0
2024-04-11 15:10:00,250.76,250.76,250.36,250.36,6837.0,243.8176,243.8176,243.4287,243.4287,6837.0
2024-04-11 15:20:00,250.35,250.53,250.26,250.34,5449.0,243.4189,243.594,243.3314,243.4092,5449.0
2024-04-11 15:30:00,250.22,250.44,250.2,250.37,4533.0,243.2925,243.5065,243.2731,243.4384,4533.0
2024-04-11 15:40:00,250.45,250.65,249.89,249.89,11473.0,243.5162,243.7106,242.9717,242.9717,11473.0
2024-04-11 15:50:00,249.8,250.05,249.5,249.5,50986.0,242.8842,243.1272,242.5925,242.5925,50986.0
2024-04-12 09:30:00,247.13,247.17,247.13,247.17,6558.0,240.2881,240.327,240.2881,240.327,6558.0
2024-04-12 09:40:00,247.77,248.24,246.9,247.79,30813.0,240.9104,241.3674,240.0645,240.9298,30813.0
2024-04-12 09:50:00,247.65,248.87,247.47,247.9,28659.0,240.7937,241.9799,240.6187,241.0368,28659.0
2024-04-12 10:00:00,247.51,247.51,246.18,246.5,9257.0,240.6576,240.6576,239.3644,239.6755,9257.0
2024-04-12 10:10:00,246.45,246.57,246.0,246.48,8101.0,239.6269,239.7436,239.1894,239.6561,8101.0
2024-04-12 10:20:00,246.48,246.7,246.46,246.63,7204.0,239.6561,239.87,239.6366,239.8019,7204.0
2024-04-12 10:30:00,246.77,247.16,246.27,246.27,7404.0,239.9381,240.3173,239.4519,239.4519,7404.0
2024-04-12 10:40:00,246.09,246.39,245.99,246.35,13647.0,239.2769,239.5686,239.1797,239.5297,13647.0
2024-04-12 10:50:00,246.35,246.81,246.26,246.47,3725.0,239.5297,239.9769,239.4422,239.6464,3725.0
2024-04-12 11:00:00,246.63,246.89,246.33,246.33,3742.0,239.8019,240.0547,239.5102,239.5102,3742.0
2024-04-12 11:10:00,246.4,246.73,246.29,246.54,3258.0,239.5783,239.8992,239.4713,239.7144,3258.0
2024-04-12 11:20:00,246.32,246.79,246.3,246.79,3352.0,239.5005,239.9575,239.4811,239.9575,3352.0
2024-04-12 11:30:00,246.74,247.27,246.58,247.15,10550.0,239.9089,240.4242,239.7533,240.3075,10550.0
2024-04-12 11:40:00,247.07,247.08,246.31,246.75,8072.0,240.2298,240.2395,239.4908,239.9186,8072.0
2024-04-12 11:50:00,246.63,246.83,246.55,246.72,5869.0,239.8019,239.9964,239.7241,239.8894,5869.0
2024-04-12 12:00:00,246.7,246.93,246.5,246.63,2527.0,239.87,240.0936,239.6755,239.8019,2527.0
2024-04-12 12:10:00,246.68,246.73,246.39,246.4,5351.0,239.8505,239.8992,239.5686,239.5783,5351.0
2024-04-12 12:20:00,246.5,246.75,246.29,246.29,4501.0,239.6755,239.9186,239.4713,239.4713,4501.0
2024-04-12 12:30:00,246.48,246.48,245.54,245.73,4850.0,239.6561,239.6561,238.7421,238.9268,4850.0
2024-04-12 12:40:00,245.59,245.85,245.36,245.59,5257.0,238.7907,239.0435,238.5671,238.7907,5257.0
2024-04-12 12:50:00,245.59,245.59,245.01,245.01,6497.0,238.7907,238.7907,238.2268,238.2268,6497.0
2024-04-12 13:00:00,245.09,245.38,245.01,245.07,5932.0,238.3046,238.5865,238.2268,238.2851,5932.0
2024-04-12 13:10:00,245.15,245.56,245.15,245.25,6064.0,238.3629,238.7616,238.3629,238.4601,6064.0
2024-04-12 13:20:00,245.24,245.24,244.91,244.94,5061.0,238.4504,238.4504,238.1296,238.1587,5061.0
2024-04-12 13:30:00,244.79,244.83,244.38,244.52,11591.0,238.0129,238.0518,237.6142,237.7503,11591.0
2024-04-12 13:40:00,244.58,245.69,244.44,245.68,15580.0,237.8087,238.888,237.6726,238.8782,15580.0
2024-04-12 13:50:00,245.78,245.79,245.45,245.74,12659.0,238.9755,238.9852,238.6546,238.9366,12659.0
2024-04-12 14:00:00,245.61,246.57,245.22,246.16,14593.0,238.8102,239.7436,238.431,239.3449,14593.0
2024-04-12 14:10:00,246.0,246.2,245.52,245.58,3952.0,239.1894,239.3838,238.7227,238.781,3952.0
2024-04-12 14:20:00,245.45,245.7,245.13,245.29,9672.0,238.6546,238.8977,238.3435,238.499,9672.0
2024-04-12 14:30:00,245.28,245.36,245.03,245.14,5679.0,238.4893,238.5671,238.2462,238.3532,5679.0
2024-04-12 14:40:00,245.04,245.65,245.04,245.34,9311.0,238.256,238.8491,238.256,238.5476,9311.0
2024-04-12 14:50:00,245.23,245.48,245.05,245.2,10525.0,238.4407,238.6838,238.2657,238.4115,10525.0
2024-04-12 15:00:00,245.11,245.27,244.5,244.83,76678.0,238.324,238.4796,237.7309,238.0518,76678.0
2024-04-12 15:10:00,244.81,244.81,243.97,244.13,12574.0,238.0323,238.0323,237.2156,237.3711,12574.0
2024-04-12 15:20:00,244.16,244.43,244.01,244.06,16633.0,237.4003,237.6628,237.2545,237.3031,16633.0
2024-04-12 15:30:00,244.03,244.76,244.03,244.65,15084.0,237.2739,237.9837,237.2739,237.8767,15084.0
2024-04-12 15:40:00,244.64,245.73,244.64,245.56,15229.0,237.867,238.9268,237.867,238.7616,15229.0
2024-04-12 15:50:00,245.61,245.77,245.14,245.77,106009.0,238.8102,238.9657,238.3532,238.9657,106009.0
2024-04-15 09:30:00,251.43,251.43,249.35,249.87,12393.0,244.469,244.469,242.4466,242.9522,12393.0
2024-04-15 09:40:00,249.17,249.85,249.17,249.79,1218.0,242.2716,242.9328,242.2716,242.8744,1218.0
2024-04-15 09:50:00,249.88,250.06,249.22,249.39,4393.0,242.962,243.137,242.3202,242.4855,4393.0
2024-04-15 10:00:00,248.97,249.04,247.7,247.71,6871.0,242.0771,242.1452,240.8423,240.852,6871.0
2024-04-15 10:10:00,247.53,247.64,246.74,247.25,7607.0,240.677,240.784,239.9089,240.4048,7607.0
2024-04-15 10:20:00,247.28,247.49,246.66,246.78,4531.0,240.4339,240.6381,239.8311,239.9478,4531.0
2024-04-15 10:30:00,246.62,247.92,246.45,246.5,48821.0,239.7922,241.0562,239.6269,239.6755,48821.0
2024-04-15 10:40:00,246.86,247.3,246.82,247.09,1715.0,240.0256,240.4534,239.9867,240.2492,1715.0
2024-04-15 10:50:00,247.33,247.33,246.55,246.67,17430.0,240.4826,240.4826,239.7241,239.8408,17430.0
2024-04-15 11:00:00,246.68,246.68,246.15,246.33,5778.0,239.8505,239.8505,239.3352,239.5102,5778.0
2024-04-15 11:10:00,246.31,247.05,246.29,246.94,6699.0,239.4908,240.2103,239.4713,240.1034,6699.0
2024-04-15 11:20:00,246.93,246.93,246.62,246.89,4108.0,240.0936,240.0936,239.7922,240.0547,4108.0
2024-04-15 11:30:00,246.84,247.08,246.76,246.76,4678.0,240.0061,240.2395,239.9283,239.9283,4678.0
2024-04-15 11:40:00,246.99,246.99,246.47,246.55,5831.0,240.152,240.152,239.6464,239.7241,5831.0
2024-04-15 11:50:00,246.46,247.33,246.46,247.18,3391.0,239.6366,240.4826,239.6366,240.3367,3391.0
2024-04-15 12:00:00,247.19,247.19,246.93,246.93,1858.0,240.3464,240.3464,240.0936,240.0936,1858.0
2024-04-15 12:10:00,246.88,246.88,246.61,246.77,10628.0,240.045,240.045,239.7825,239.9381,10628.0
2024-04-15 12:20:00,246.81,246.81,245.79,246.12,7301.0,239.9769,239.9769,238.9852,239.3061,7301.0
2024-04-15 12:30:00,245.92,246.01,245.82,245.84,1157.0,239.1116,239.1991,239.0144,239.0338,1157.0
2024-04-15 12:40:00,246.06,246.1,245.48,245.76,16286.0,239.2477,239.2866,238.6838,238.956,16286.0
2024-04-15 12:50:00,245.81,246.09,245.6,245.85,2997.0,239.0046,239.2769,238.8004,239.0435,2997.0
2024-04-15 13:00:00,245.74,245.74,245.33,245.65,1572.0,238.9366,238.9366,238.5379,238.8491,1572.0
2024-04-15 13:10:00,245.59,245.59,245.1,245.1,2233.0,238.7907,238.7907,238.3143,238.3143,2233.0
2024-04-15 13:20:00,245.14,245.14,244.6,244.68,2622.0,238.3532,238.3532,237.8281,237.9059,2622.0
2024-04-15 13:30:00,244.57,244.91,244.39,244.67,4494.0,237.799,238.1296,237.6239,237.8962,4494.0
2024-04-15 13:40:00,244.84,245.0,244.09,244.14,21934.0,238.0615,238.2171,237.3323,237.3809,21934.0
2024-04-15 13:50:00,244.29,244.97,244.29,244.94,6540.0,237.5267,238.1879,237.5267,238.1587,6540.0
2024-04-15 14:00:00,244.82,244.96,244.08,244.08,9161.0,238.042,238.1782,237.3225,237.3225,9161.0
2024-04-15 14:10:00,244.15,244.23,243.8,244.15,6117.0,237.3906,237.4684,237.0503,237.3906,6117.0
2024-04-15 14:20:00,244.07,244.32,243.93,244.31,6361.0,237.3128,237.5559,237.1767,237.5462,6361.0
2024-04-15 14:30:00,244.29,245.11,244.29,244.44,15617.0,237.5267,238.324,237.5267,237.6726,15617.0
2024-04-15 14:40:00,244.65,244.7,244.22,244.26,7234.0,237.8767,237.9254,237.4587,237.4975,7234.0
2024-04-15 14:50:00,244.27,244.63,244.13,244.6,22089.0,237.5073,237.8573,237.3711,237.8281,22089.0
2024-04-15 15:00:00,244.44,244.58,244.18,244.47,11495.0,237.6726,237.8087,237.4198,237.7017,11495.0
2024-04-15 15:10:00,244.5,245.08,244.33,244.43,15249.0,237.7309,238.2948,237.5656,237.6628,15249.0
2024-04-15 15:20:00,244.64,245.1,244.64,244.84,3553.0,237.867,238.3143,237.867,238.0615,3553.0
2024-04-15 15:30:00,244.9,245.42,244.9,245.09,14250.0,238.1198,238.6254,238.1198,238.3046,14250.0
2024-04-15 15:40:00,245.15,245.53,244.72,245.53,10572.0,238.3629,238.7324,237.9448,238.7324,10572.0
2024-04-15 15:50:00,245.33,245.87,245.17,245.57,43007.0,238.5379,239.063,238.3824,238.7713,43007.0
2024-04-16 09:30:00,245.24,246.07,245.24,245.81,5962.0,238.4504,239.2574,238.4504,239.0046,5962.0
2024-04-16 09:40:00,245.05,245.13,243.8,244.08,2701.0,238.2657,238.3435,237.0503,237.3225,2701.0
2024-04-16 09:50:00,244.48,244.62,243.14,244.33,24933.0,237.7115,237.8476,236.4086,237.5656,24933.0
2024-04-16 10:00:00,243.86,244.17,243.56,244.17,2841.0,237.1086,237.41,236.8169,237.41,2841.0
2024-04-16 10:10:00,244.14,244.63,244.11,244.12,2812.0,237.3809,237.8573,237.3517,237.3614,2812.0
2024-04-16 10:20:00,243.89,243.9,243.5,243.67,3465.0,237.1378,237.1475,236.7586,236.9239,3465.0
2024-04-16 10:30:00,243.74,243.91,243.26,243.68,5990.0,236.9919,237.1572,236.5252,236.9336,5990.0
2024-04-16 10:40:00,243.86,244.14,243.76,243.85,7239.0,237.1086,237.3809,237.0114,237.0989,7239.0
2024-04-16 10:50:00,243.66,243.69,242.97,243.15,5739.0,236.9142,236.9433,236.2433,236.4183,5739.0
2024-04-16 11:00:00,243.13,243.26,242.93,242.94,4426.0,236.3988,236.5252,236.2044,236.2141,4426.0
2024-04-16 11:10:00,243.17,243.58,243.01,243.06,8996.0,236.4377,236.8364,236.2822,236.3308,8996.0
2024-04-16 11:20:00,242.95,243.6,242.95,243.6,9082.0,236.2238,236.8558,236.2238,236.8558,9082.0
2024-04-16 11:30:00,243.73,243.88,243.43,243.68,6219.0,236.9822,237.1281,236.6905,236.9336,6219.0
2024-04-16 11:40:00,243.73,244.14,243.72,243.93,8141.0,236.9822,237.3809,236.9725,237.1767,8141.0
2024-04-16 11:50:00,244.01,244.41,243.81,243.93,14453.0,237.2545,237.6434,237.06,237.1767,14453.0
2024-04-16 12:00:00,243.76,244.22,243.75,244.12,1372.0,237.0114,237.4587,237.0017,237.3614,1372.0
2024-04-16 12:10:00,244.17,244.2,243.9,244.1,3233.0,237.41,237.4392,237.1475,237.342,3233.0
2024-04-16 12:20:00,244.2,244.25,243.96,244.1,3130.0,237.4392,237.4878,237.2059,237.342,3130.0
2024-04-16 12:30:00,244.13,244.13,243.4,243.43,5985.0,237.3711,237.3711,236.6614,236.6905,5985.0
2024-04-16 12:40:00,243.49,243.73,243.2,243.73,5940.0,236.7489,236.9822,236.4669,236.9822,5940.0
2024-04-16 12:50:00,243.65,243.86,243.65,243.85,10375.0,236.9044,237.1086,236.9044,237.0989,10375.0
2024-04-16 13:00:00,243.65,243.68,242.86,243.18,7082.0,236.9044,236.9336,236.1363,236.4474,7082.0
2024-04-16 13:10:00,243.23,243.59,243.2,243.59,3779.0,236.4961,236.8461,236.4669,236.8461,3779.0
2024-04-16 13:20:00,243.59,243.72,243.21,243.22,4145.0,236.8461,236.9725,236.4766,236.4863,4145.0
2024-04-16 13:30:00,243.3,243.3,242.06,242.84,7719.0,236.5641,236.5641,235.3585,236.1169,7719.0
2024-04-16 13:40:00,243.25,243.27,242.6,242.6,3004.0,236.5155,236.535,235.8835,235.8835,3004.0
2024-04-16 13:50:00,242.5,243.02,242.32,242.76,9574.0,235.7863,236.2919,235.6113,236.0391,9574.0
2024-04-16 14:00:00,242.88,243.78,242.63,243.78,1300.0,236.1558,237.0308,235.9127,237.0308,1300.0
2024-04-16 14:10:00,243.98,244.22,242.79,242.81,6634.0,237.2253,237.4587,236.0682,236.0877,6634.0
2024-04-16 14:20:00,243.0,243.01,242.22,242.23,7461.0,236.2724,236.2822,235.514,235.5237,7461.0
2024-04-16 14:30:00,242.38,243.35,242.26,243.08,22143.0,235.6696,236.6127,235.5529,236.3502,22143.0
2024-04-16 14:40:00,243.21,243.29,242.82,243.03,11869.0,236.4766,236.5544,236.0974,236.3016,11869.0
2024-04-16 14:50:00,243.03,243.67,243.02,243.55,11499.0,236.3016,236.9239,236.2919,236.8072,11499.0
2024-04-16 15:00:00,243.46,243.46,242.99,243.32,11689.0,236.7197,236.7197,236.2627,236.5836,11689.0
2024-04-16 15:10:00,243.29,243.49,243.18,243.37,7356.0,236.5544,236.7489,236.4474,236.6322,7356.0
2024-04-16 15:20:00,243.35,243.45,243.16,243.17,8358.0,236.6127,236.71,236.428,236.4377,8358.0
2024-04-16 15:30:00,242.98,243.04,242.17,242.77,8071.0,236.253,236.3113,235.4654,236.0488,8071.0
2024-04-16 15:40:00,242.73,242.97,242.46,242.87,10083.0,236.0099,236.2433,235.7474,236.146,10083.0
2024-04-16 15:50:00,242.85,243.24,242.49,242.91,80039.0,236.1266,236.5058,235.7766,236.1849,80039.0
2024-04-17 09:30:00,242.91,243.28,239.75,240.41,22140.0,236.1849,236.5447,233.1124,233.7541,22140.0
2024-04-17 09:40:00,240.59,242.11,240.1,241.16,31443.0,233.9292,235.4071,233.4527,234.4834,31443.0
2024-04-17 09:50:00,241.18,241.91,240.75,241.56,16291.0,234.5028,235.2126,234.0847,234.8723,16291.0
2024-04-17 10:00:00,241.46,241.85,241.24,241.4,10594.0,234.7751,235.1543,234.5612,234.7167,10594.0
2024-04-17 10:10:00,241.52,242.0,241.06,242.0,5480.0,234.8334,235.3001,234.3861,235.3001,5480.0
2024-04-17 10:20:00,242.01,242.31,241.72,241.99,7546.0,235.3098,235.6015,235.0279,235.2904,7546.0
2024-04-17 10:30:00,242.18,242.76,242.07,242.76,5812.0,235.4751,236.0391,235.3682,236.0391,5812.0
2024-04-17 10:40:00,242.94,242.94,242.09,242.23,7753.0,236.2141,236.2141,235.3876,235.5237,7753.0
2024-04-17 10:50:00,242.02,242.02,240.53,241.3,6061.0,235.3196,235.3196,233.8708,234.6195,6061.0
2024-04-17 11:00:00,241.33,241.78,241.32,241.4,3350.0,234.6487,235.0862,234.6389,234.7167,3350.0
2024-04-17 11:10:00,241.17,241.43,240.49,240.51,7811.0,234.4931,234.7459,233.8319,233.8514,7811.0
2024-04-17 11:20:00,240.66,240.77,240.17,240.66,23332.0,233.9972,234.1042,233.5208,233.9972,23332.0
2024-04-17 11:30:00,240.66,240.96,240.25,240.79,8440.0,233.9972,234.2889,233.5986,234.1236,8440.0
2024-04-17 11:40:00,240.96,241.42,240.75,240.78,6766.0,234.2889,234.7362,234.0847,234.1139,6766.0
2024-04-17 11:50:00,240.78,241.18,240.58,241.02,4533.0,234.1139,234.5028,233.9194,234.3472,4533.0
2024-04-17 12:00:00,240.94,241.0,240.06,240.29,5521.0,234.2695,234.3278,233.4138,233.6375,5521.0
2024-04-17 12:10:00,240.33,240.88,240.3,240.74,7439.0,233.6764,234.2111,233.6472,234.075,7439.0
2024-04-17 12:20:00,240.74,240.91,240.21,240.38,3451.0,234.075,234.2403,233.5597,233.725,3451.0
2024-04-17 12:30:00,240.32,240.55,240.15,240.15,5082.0,233.6666,233.8903,233.5013,233.5013,5082.0
2024-04-17 12:40:00,240.42,240.42,239.57,240.19,16223.0,233.7639,233.7639,232.9374,233.5402,16223.0
2024-04-17 12:50:00,240.2,240.39,239.6,239.61,13408.0,233.55,233.7347,232.9666,232.9763,13408.0
2024-04-17 13:00:00,239.6,240.42,239.58,240.42,8474.0,232.9666,233.7639,232.9471,233.7639,8474.0
2024-04-17 13:10:00,240.6,241.2,240.51,241.18,6680.0,233.9389,234.5223,233.8514,234.5028,6680.0
2024-04-17 13:20:00,241.06,241.45,240.82,240.96,10076.0,234.3861,234.7653,234.1528,234.2889,10076.0
2024-04-17 13:30:00,240.93,241.03,240.62,240.85,7386.0,234.2597,234.357,233.9583,234.182,7386.0
2024-04-17 13:40:00,240.92,241.13,240.67,241.01,11313.0,234.25,234.4542,234.0069,234.3375,11313.0
2024-04-17 13:50:00,241.12,241.25,240.63,240.7,9441.0,234.4445,234.5709,233.968,234.0361,9441.0
2024-04-17 14:00:00,240.78,240.78,240.03,240.12,7427.0,234.1139,234.1139,233.3847,233.4722,7427.0
2024-04-17 14:10:00,240.09,240.1,239.61,239.69,8108.0,233.443,233.4527,232.9763,233.0541,8108.0
2024-04-17 14:20:00,239.67,240.12,239.62,239.93,6724.0,233.0346,233.4722,232.986,233.2874,6724.0
2024-04-17 14:30:00,239.89,240.2,239.87,240.17,5257.0,233.2485,233.55,233.2291,233.5208,5257.0
2024-04-17 14:40:00,240.27,241.18,240.27,240.63,4725.0,233.618,234.5028,233.618,233.968,4725.0
2024-04-17 14:50:00,240.67,240.67,239.66,239.75,8593.0,234.0069,234.0069,233.0249,233.1124,8593.0
2024-04-17 15:00:00,239.71,239.95,239.66,239.71,5672.0,233.0735,233.3069,233.0249,233.0735,5672.0
2024-04-17 15:10:00,239.66,240.37,239.5,240.18,23161.0,233.0249,233.7152,232.8693,233.5305,23161.0
2024-04-17 15:20:00,240.3,240.47,240.05,240.32,15057.0,233.6472,233.8125,233.4041,233.6666,15057.0
2024-04-17 15:30:00,240.41,241.08,240.23,240.36,8373.0,233.7541,234.4056,233.5791,233.7055,8373.0
2024-04-17 15:40:00,240.39,240.4,239.71,239.97,26379.0,233.7347,233.7444,233.0735,233.3263,26379.0
2024-04-17 15:50:00,239.84,239.91,239.08,239.36,94239.0,233.1999,233.268,232.461,232.7332,94239.0
2024-04-18 09:30:00,241.81,241.81,239.76,240.21,11408.0,235.1154,235.1154,233.1221,233.5597,11408.0
2024-04-18 09:40:00,240.98,241.52,240.31,240.88,8275.0,234.3084,234.8334,233.6569,234.2111,8275.0
2024-04-18 09:50:00,241.17,241.43,240.61,241.26,22664.0,234.4931,234.7459,233.9486,234.5806,22664.0
2024-04-18 10:00:00,241.26,242.02,241.24,241.7,10249.0,234.5806,235.3196,234.5612,235.0084,10249.0
2024-04-18 10:10:00,241.64,241.64,241.16,241.29,5597.0,234.9501,234.9501,234.4834,234.6098,5597.0
2024-04-18 10:20:00,241.45,242.57,240.86,242.29,16839.0,234.7653,235.8543,234.1917,235.5821,16839.0
2024-04-18 10:30:00,242.33,243.11,242.0,242.61,6061.0,235.621,236.3794,235.3001,235.8932,6061.0
2024-04-18 10:40:00,242.39,243.2,242.39,242.91,4495.0,235.6793,236.4669,235.6793,236.1849,4495.0
2024-04-18 10:50:00,242.72,243.32,242.59,243.2,5385.0,236.0002,236.5836,235.8738,236.4669,5385.0
2024-04-18 11:00:00,243.39,243.51,242.98,243.34,4416.0,236.6516,236.7683,236.253,236.603,4416.0
2024-04-18 11:10:00,243.48,243.75,243.45,243.58,5745.0,236.7391,237.0017,236.71,236.8364,5745.0
2024-04-18 11:20:00,243.64,243.87,243.4,243.59,3103.0,236.8947,237.1183,236.6614,236.8461,3103.0
2024-04-18 11:30:00,243.46,243.73,243.43,243.51,7001.0,236.7197,236.9822,236.6905,236.7683,7001.0
2024-04-18 11:40:00,243.65,243.68,243.32,243.41,8076.0,236.9044,236.9336,236.5836,236.6711,8076.0
2024-04-18 11:50:00,243.41,243.92,243.41,243.81,8121.0,236.6711,237.167,236.6711,237.06,8121.0
2024-04-18 12:00:00,244.09,244.12,243.62,243.73,5115.0,237.3323,237.3614,236.8753,236.9822,5115.0
2024-04-18 12:10:00,243.74,243.89,243.6,243.61,8833.0,236.9919,237.1378,236.8558,236.8655,8833.0
2024-04-18 12:20:00,243.6,243.94,243.46,243.79,6890.0,236.8558,237.1864,236.7197,237.0406,6890.0
2024-04-18 12:30:00,243.93,243.93,243.24,243.58,10343.0,237.1767,237.1767,236.5058,236.8364,10343.0
2024-04-18 12:40:00,243.64,243.69,243.42,243.69,8521.0,236.8947,236.9433,236.6808,236.9433,8521.0
2024-04-18 12:50:00,243.69,243.77,243.38,243.56,7208.0,236.9433,237.0211,236.6419,236.8169,7208.0
2024-04-18 13:00:00,243.57,243.62,243.15,243.39,7683.0,236.8267,236.8753,236.4183,236.6516,7683.0
2024-04-18 13:10:00,243.39,243.39,242.81,243.02,18534.0,236.6516,236.6516,236.0877,236.2919,18534.0
2024-04-18 13:20:00,243.03,243.32,242.74,243.32,10736.0,236.3016,236.5836,236.0196,236.5836,10736.0
2024-04-18 13:30:00,243.28,243.28,243.05,243.16,9337.0,236.5447,236.5447,236.321,236.428,9337.0
2024-04-18 13:40:00,243.15,243.25,242.76,243.02,10404.0,236.4183,236.5155,236.0391,236.2919,10404.0
2024-04-18 13:50:00,243.04,243.16,242.81,243.16,14328.0,236.3113,236.428,236.0877,236.428,14328.0
2024-04-18 14:00:00,243.17,243.17,242.03,242.34,10863.0,236.4377,236.4377,235.3293,235.6307,10863.0
2024-04-18 14:10:00,242.32,242.41,241.78,241.78,13941.0,235.6113,235.6988,235.0862,235.0862,13941.0
2024-04-18 14:20:00,241.8,242.09,241.54,241.55,7624.0,235.1057,235.3876,234.8529,234.8626,7624.0
2024-04-18 14:30:00,241.66,241.66,241.27,241.59,7729.0,234.9695,234.9695,234.5903,234.9015,7729.0
2024-04-18 14:40:00,241.63,241.87,241.51,241.76,3300.0,234.9404,235.1737,234.8237,235.0668,3300.0
2024-04-18 14:50:00,241.67,241.87,241.46,241.6,8530.0,234.9793,235.1737,234.7751,234.9112,8530.0
2024-04-18 15:00:00,241.64,241.65,241.06,241.15,20995.0,234.9501,234.9598,234.3861,234.4736,20995.0
2024-04-18 15:10:00,241.26,241.27,240.56,240.78,32198.0,234.5806,234.5903,233.9,234.1139,32198.0
2024-04-18 15:20:00,240.77,241.05,240.68,240.84,12291.0,234.1042,234.3764,234.0167,234.1722,12291.0
2024-04-18 15:30:00,240.83,241.41,240.7,241.03,12820.0,234.1625,234.7265,234.0361,234.357,12820.0
2024-04-18 15:40:00,240.98,241.13,240.74,241.07,21480.0,234.3084,234.4542,234.075,234.3959,21480.0
2024-04-18 15:50:00,241.03,241.08,240.09,240.27,71719.0,234.357,234.4056,233.443,233.618,71719.0
2024-04-19 09:30:00,242.57,242.57,242.21,242.56,41936.0,235.8543,235.8543,235.5043,235.8446,41936.0
2024-04-19 09:40:00,242.63,242.64,241.85,242.53,3458.0,235.9127,235.9224,235.1543,235.8154,3458.0
2024-04-19 09:50:00,242.54,243.77,242.19,243.18,6696.0,235.8252,237.0211,235.4849,236.4474,6696.0
2024-04-19 10:00:00,243.17,244.0,243.14,243.2,6563.0,236.4377,237.2447,236.4086,236.4669,6563.0
2024-04-19 10:10:00,242.94,242.94,241.93,242.34,13670.0,236.2141,236.2141,235.2321,235.6307,13670.0
2024-04-19 10:20:00,242.23,243.14,242.22,242.94,9627.0,235.5237,236.4086,235.514,236.2141,9627.0
2024-04-19 10:30:00,243.21,243.39,242.05,242.11,5899.0,236.4766,236.6516,235.3487,235.4071,5899.0
2024-04-19 10:40:00,242.29,242.68,242.29,242.31,3313.0,235.5821,235.9613,235.5821,235.6015,3313.0
2024-04-19 10:50:00,242.41,242.69,242.27,242.69,1730.0,235.6988,235.971,235.5626,235.971,1730.0
2024-04-19 11:00:00,242.64,242.78,242.36,242.56,5054.0,235.9224,236.0585,235.6501,235.8446,5054.0
2024-04-19 11:10:00,242.49,242.72,242.17,242.18,3476.0,235.7766,236.0002,235.4654,235.4751,3476.0
2024-04-19 11:20:00,242.08,242.08,241.51,241.82,4988.0,235.3779,235.3779,234.8237,235.1251,4988.0
2024-04-19 11:30:00,241.8,241.97,241.67,241.9,4708.0,235.1057,235.2709,234.9793,235.2029,4708.0
2024-04-19 11:40:00,241.91,242.0,241.68,241.87,2598.0,235.2126,235.3001,234.989,235.1737,2598.0
2024-04-19 11:50:00,241.99,242.23,241.95,241.98,2780.0,235.2904,235.5237,235.2515,235.2807,2780.0
2024-04-19 12:00:00,242.08,242.24,241.84,242.04,2869.0,235.3779,235.5335,235.1445,235.339,2869.0
2024-04-19 12:10:00,241.85,241.85,241.46,241.7,2661.0,235.1543,235.1543,234.7751,235.0084,2661.0
2024-04-19 12:20:00,241.48,241.82,241.48,241.55,1549.0,234.7945,235.1251,234.7945,234.8626,1549.0
2024-04-19 12:30:00,241.62,241.71,241.51,241.61,1155.0,234.9306,235.0181,234.8237,234.9209,1155.0
2024-04-19 12:40:00,241.61,242.58,241.5,242.29,6600.0,234.9209,235.8641,234.814,235.5821,6600.0
2024-04-19 12:50:00,242.65,242.77,242.3,242.55,5967.0,235.9321,236.0488,235.5918,235.8349,5967.0
2024-04-19 13:00:00,242.58,242.65,242.45,242.54,2037.0,235.8641,235.9321,235.7377,235.8252,2037.0
2024-04-19 13:10:00,242.65,242.68,242.33,242.65,2243.0,235.9321,235.9613,235.621,235.9321,2243.0
2024-04-19 13:20:00,242.5,242.62,242.31,242.32,3018.0,235.7863,235.903,235.6015,235.6113,3018.0
2024-04-19 13:30:00,242.55,242.55,242.28,242.31,1968.0,235.8349,235.8349,235.5724,235.6015,1968.0
2024-04-19 13:40:00,242.25,242.61,242.25,242.51,1552.0,235.5432,235.8932,235.5432,235.796,1552.0
2024-04-19 13:50:00,242.63,242.83,242.33,242.38,5285.0,235.9127,236.1071,235.621,235.6696,5285.0
2024-04-19 14:00:00,242.03,242.26,241.85,241.92,4170.0,235.3293,235.5529,235.1543,235.2223,4170.0
2024-04-19 14:10:00,241.83,241.93,241.55,241.91,1891.0,235.1348,235.2321,234.8626,235.2126,1891.0
2024-04-19 14:20:00,241.73,241.88,241.43,241.49,2714.0,235.0376,235.1834,234.7459,234.8042,2714.0
2024-04-19 14:30:00,241.58,241.6,240.9,240.92,3409.0,234.8917,234.9112,234.2306,234.25,3409.0
2024-04-19 14:40:00,240.77,240.77,240.35,240.58,26500.0,234.1042,234.1042,233.6958,233.9194,26500.0
2024-04-19 14:50:00,240.64,240.86,240.39,240.79,16717.0,233.9778,234.1917,233.7347,234.1236,16717.0
2024-04-19 15:00:00,240.65,241.49,240.63,241.36,3670.0,233.9875,234.8042,233.968,234.6778,3670.0
2024-04-19 15:10:00,241.34,241.74,241.13,241.13,4497.0,234.6584,235.0473,234.4542,234.4542,4497.0
2024-04-19 15:20:00,241.21,241.27,240.38,241.13,27801.0,234.532,234.5903,233.725,234.4542,27801.0
2024-04-19 15:30:00,241.27,241.67,241.11,241.53,12184.0,234.5903,234.9793,234.4348,234.8431,12184.0
2024-04-19 15:40:00,241.52,241.9,241.29,241.65,12674.0,234.8334,235.2029,234.6098,234.9598,12674.0
2024-04-19 15:50:00,241.48,241.78,241.18,241.21,69385.0,234.7945,235.0862,234.5028,234.532,69385.0
2024-04-22 09:30:00,241.95,242.25,240.89,240.95,7282.0,235.2515,235.5432,234.2208,234.2792,7282.0
2024-04-22 09:40:00,240.72,241.11,239.69,240.22,7923.0,234.0556,234.4348,233.0541,233.5694,7923.0
2024-04-22 09:50:00,240.37,241.25,240.32,241.13,10498.0,233.7152,234.5709,233.6666,234.4542,10498.0
2024-04-22 10:00:00,241.13,241.68,240.7,241.62,14677.0,234.4542,234.989,234.0361,234.9306,14677.0
2024-04-22 10:10:00,241.66,241.87,241.5,241.62,22338.0,234.9695,235.1737,234.814,234.9306,22338.0
2024-04-22 10:20:00,241.72,242.35,241.64,242.35,24041.0,235.0279,235.6404,234.9501,235.6404,24041.0
2024-04-22 10:30:00,242.26,242.87,241.9,242.27,10028.0,235.5529,236.146,235.2029,235.5626,10028.0
2024-04-22 10:40:00,242.24,242.4,242.01,242.18,4108.0,235.5335,235.689,235.3098,235.4751,4108.0
2024-04-22 10:50:00,242.18,242.36,242.03,242.22,4036.0,235.4751,235.6501,235.3293,235.514,4036.0
2024-04-22 11:00:00,242.19,242.22,241.92,242.16,4021.0,235.4849,235.514,235.2223,235.4557,4021.0
2024-04-22 11:10:00,242.15,242.41,241.97,242.4,4928.0,235.446,235.6988,235.2709,235.689,4928.0
2024-04-22 11:20:00,242.47,242.61,242.33,242.37,3437.0,235.7571,235.8932,235.621,235.6599,3437.0
2024-04-22 11:30:00,242.69,242.76,242.37,242.76,2495.0,235.971,236.0391,235.6599,236.0391,2495.0
2024-04-22 11:40:00,242.76,242.76,242.28,242.52,4668.0,236.0391,236.0391,235.5724,235.8057,4668.0
2024-04-22 11:50:00,242.29,242.59,242.28,242.53,2231.0,235.5821,235.8738,235.5724,235.8154,2231.0
2024-04-22 12:00:00,242.53,243.03,242.47,242.93,7452.0,235.8154,236.3016,235.7571,236.2044,7452.0
2024-04-22 12:10:00,243.17,243.67,243.16,243.38,2470.0,236.4377,236.9239,236.428,236.6419,2470.0
2024-04-22 12:20:00,243.27,243.28,243.02,243.17,2856.0,236.535,236.5447,236.2919,236.4377,2856.0
2024-04-22 12:30:00,243.13,243.18,242.92,243.09,4822.0,236.3988,236.4474,236.1946,236.3599,4822.0
2024-04-22 12:40:00,243.2,243.25,242.94,243.24,3082.0,236.4669,236.5155,236.2141,236.5058,3082.0
2024-04-22 12:50:00,243.26,243.62,243.2,243.62,3584.0,236.5252,236.8753,236.4669,236.8753,3584.0
2024-04-22 13:00:00,243.56,243.58,243.36,243.53,1511.0,236.8169,236.8364,236.6225,236.7878,1511.0
2024-04-22 13:10:00,243.43,243.65,243.43,243.53,3434.0,236.6905,236.9044,236.6905,236.7878,3434.0
2024-04-22 13:20:00,243.54,244.16,243.41,244.16,3823.0,236.7975,237.4003,236.6711,237.4003,3823.0
2024-04-22 13:30:00,244.25,244.54,244.1,244.54,4506.0,237.4878,237.7698,237.342,237.7698,4506.0
2024-04-22 13:40:00,244.5,245.0,244.49,244.98,3888.0,237.7309,238.2171,237.7212,238.1976,3888.0
2024-04-22 13:50:00,244.98,245.99,244.98,245.5,11611.0,238.1976,239.1797,238.1976,238.7032,11611.0
2024-04-22 14:00:00,245.81,246.06,245.59,245.79,6213.0,239.0046,239.2477,238.7907,238.9852,6213.0
2024-04-22 14:10:00,245.61,245.98,245.31,245.98,6435.0,238.8102,239.1699,238.5185,239.1699,6435.0
2024-04-22 14:20:00,245.88,246.28,245.88,246.15,5216.0,239.0727,239.4616,239.0727,239.3352,5216.0
2024-04-22 14:30:00,246.09,246.27,245.91,245.91,4747.0,239.2769,239.4519,239.1019,239.1019,4747.0
2024-04-22 14:40:00,245.94,245.94,245.19,245.34,7134.0,239.131,239.131,238.4018,238.5476,7134.0
2024-04-22 14:50:00,245.41,245.57,245.23,245.55,4615.0,238.6157,238.7713,238.4407,238.7518,4615.0
2024-04-22 15:00:00,245.48,245.59,245.37,245.59,6215.0,238.6838,238.7907,238.5768,238.7907,6215.0
2024-04-22 15:10:00,245.49,245.97,245.42,245.58,24913.0,238.6935,239.1602,238.6254,238.781,24913.0
2024-04-22 15:20:00,245.58,245.88,244.96,245.16,32755.0,238.781,239.0727,238.1782,238.3726,32755.0
2024-04-22 15:30:00,245.25,245.25,244.52,245.08,18978.0,238.4601,238.4601,237.7503,238.2948,18978.0
2024-04-22 15:40:00,245.02,245.07,244.69,244.94,39068.0,238.2365,238.2851,237.9156,238.1587,39068.0
2024-04-22 15:50:00,244.86,245.03,244.25,244.69,69169.0,238.0809,238.2462,237.4878,237.9156,69169.0
2024-04-23 09:30:00,245.19,246.17,245.19,246.17,9455.0,238.4018,239.3547,238.4018,239.3547,9455.0
2024-04-23 09:40:00,245.72,246.25,245.33,246.06,4491.0,238.9171,239.4325,238.5379,239.2477,4491.0
2024-04-23 09:50:00,246.06,246.15,245.4,245.76,29806.0,239.2477,239.3352,238.606,238.956,29806.0
2024-04-23 10:00:00,246.44,246.91,246.05,246.81,11315.0,239.6172,240.0742,239.238,239.9769,11315.0
2024-04-23 10:10:00,247.04,247.17,245.45,245.92,6740.0,240.2006,240.327,238.6546,239.1116,6740.0
2024-04-23 10:20:00,245.53,245.88,245.22,245.64,6414.0,238.7324,239.0727,238.431,238.8393,6414.0
2024-04-23 10:30:00,245.56,245.98,244.88,245.23,15601.0,238.7616,239.1699,238.1004,238.4407,15601.0
2024-04-23 10:40:00,245.07,245.25,244.32,244.32,6257.0,238.2851,238.4601,237.5559,237.5559,6257.0
2024-04-23 10:50:00,244.37,245.53,244.37,244.9,15608.0,237.6045,238.7324,237.6045,238.1198,15608.0
2024-04-23 11:00:00,244.91,244.94,244.17,244.25,12099.0,238.1296,238.1587,237.41,237.4878,12099.0
2024-04-23 11:10:00,244.17,244.97,244.17,244.86,21986.0,237.41,238.1879,237.41,238.0809,21986.0
2024-04-23 11:20:00,244.69,246.01,244.57,245.62,15769.0,237.9156,239.1991,237.799,238.8199,15769.0
2024-04-23 11:30:00,245.53,245.57,244.87,245.06,16601.0,238.7324,238.7713,238.0907,238.2754,16601.0
2024-04-23 11:40:00,245.08,245.5,244.75,245.01,9407.0,238.2948,238.7032,237.974,238.2268,9407.0
2024-04-23 11:50:00,244.96,245.09,244.53,244.72,14582.0,238.1782,238.3046,237.7601,237.9448,14582.0
2024-04-23 12:00:00,244.65,245.01,244.57,244.87,9037.0,237.8767,238.2268,237.799,238.0907,9037.0
2024-04-23 12:10:00,244.89,244.97,244.62,244.91,6416.0,238.1101,238.1879,237.8476,238.1296,6416.0
2024-04-23 12:20:00,244.94,245.1,244.65,244.93,10692.0,238.1587,238.3143,237.8767,238.149,10692.0
2024-04-23 12:30:00,245.0,245.11,244.75,245.0,8728.0,238.2171,238.324,237.974,238.2171,8728.0
2024-04-23 12:40:00,245.09,245.44,245.0,245.29,10505.0,238.3046,238.6449,238.2171,238.499,10505.0
2024-04-23 12:50:00,245.22,245.46,244.97,245.46,6544.0,238.431,238.6643,238.1879,238.6643,6544.0
2024-04-23 13:00:00,245.37,245.37,245.09,245.13,4978.0,238.5768,238.5768,238.3046,238.3435,4978.0
2024-04-23 13:10:00,245.13,245.26,244.74,245.08,19469.0,238.3435,238.4699,237.9643,238.2948,19469.0
2024-04-23 13:20:00,245.11,245.53,245.1,245.51,13337.0,238.324,238.7324,238.3143,238.7129,13337.0
2024-04-23 13:30:00,245.58,245.66,245.39,245.39,8904.0,238.781,238.8588,238.5963,238.5963,8904.0
2024-04-23 13:40:00,245.42,245.75,245.39,245.42,6805.0,238.6254,238.9463,238.5963,238.6254,6805.0
2024-04-23 13:50:00,245.43,245.72,245.36,245.65,7587.0,238.6352,238.9171,238.5671,238.8491,7587.0
2024-04-23 14:00:00,245.64,245.8,245.55,245.62,3148.0,238.8393,238.9949,238.7518,238.8199,3148.0
2024-04-23 14:10:00,245.63,245.78,245.29,245.55,5451.0,238.8296,238.9755,238.499,238.7518,5451.0
2024-04-23 14:20:00,245.49,245.61,244.97,245.26,7600.0,238.6935,238.8102,238.1879,238.4699,7600.0
2024-04-23 14:30:00,245.27,245.48,245.07,245.4,5647.0,238.4796,238.6838,238.2851,238.606,5647.0
2024-04-23 14:40:00,245.35,245.58,245.28,245.41,3350.0,238.5574,238.781,238.4893,238.6157,3350.0
2024-04-23 14:50:00,245.41,245.41,244.66,244.76,9385.0,238.6157,238.6157,237.8865,237.9837,9385.0
2024-04-23 15:00:00,244.76,244.81,244.49,244.5,7250.0,237.9837,238.0323,237.7212,237.7309,7250.0
2024-04-23 15:10:00,244.5,244.86,244.44,244.46,7662.0,237.7309,238.0809,237.6726,237.692,7662.0
2024-04-23 15:20:00,244.44,244.49,244.21,244.38,21966.0,237.6726,237.7212,237.4489,237.6142,21966.0
2024-04-23 15:30:00,244.29,244.48,243.98,244.1,16357.0,237.5267,237.7115,237.2253,237.342,16357.0
2024-04-23 15:40:00,244.19,244.59,244.06,244.49,26837.0,237.4295,237.8184,237.3031,237.7212,26837.0
2024-04-23 15:50:00,244.61,245.05,244.27,244.9,100740.0,237.8379,238.2657,237.5073,238.1198,100740.0
2024-04-24 09:30:00,239.95,241.78,235.89,238.41,53410.0,233.3069,235.0862,229.3593,231.8095,53410.0
2024-04-24 09:40:00,238.18,238.29,234.87,236.6,86378.0,231.5859,231.6928,228.3675,230.0496,86378.0
2024-04-24 09:50:00,236.76,241.37,236.55,237.94,85848.0,230.2052,234.6876,230.001,231.3525,85848.0
2024-04-24 10:00:00,237.93,239.82,237.29,239.64,47822.0,231.3428,233.1805,230.7205,233.0055,47822.0
2024-04-24 10:10:00,239.86,239.86,237.61,237.72,39697.0,233.2194,233.2194,231.0317,231.1386,39697.0
2024-04-24 10:20:00,237.74,239.43,237.59,238.6,26179.0,231.1581,232.8013,231.0122,231.9942,26179.0
2024-04-24 10:30:00,238.66,238.66,236.01,236.09,29139.0,232.0526,232.0526,229.476,229.5537,29139.0
2024-04-24 10:40:00,236.13,238.35,236.08,238.35,17847.0,229.5926,231.7512,229.544,231.7512,17847.0
2024-04-24 10:50:00,238.22,238.31,237.01,237.5,12334.0,231.6248,231.7123,230.4483,230.9247,12334.0
2024-04-24 11:00:00,237.58,238.72,237.27,237.57,25829.0,231.0025,232.1109,230.7011,230.9928,25829.0
2024-04-24 11:10:00,237.8,237.91,235.85,236.04,10454.0,231.2164,231.3234,229.3204,229.5051,10454.0
2024-04-24 11:20:00,236.16,236.55,235.83,236.04,23768.0,229.6218,230.001,229.3009,229.5051,23768.0
2024-04-24 11:30:00,236.04,236.6,234.0,234.33,26088.0,229.5051,230.0496,227.5216,227.8425,26088.0
2024-04-24 11:40:00,234.19,234.34,233.43,234.06,26188.0,227.7063,227.8522,226.9674,227.5799,26188.0
2024-04-24 11:50:00,233.98,234.2,233.25,233.54,8050.0,227.5022,227.7161,226.7924,227.0743,8050.0
2024-04-24 12:00:00,233.79,233.87,233.35,233.35,13327.0,227.3174,227.3952,226.8896,226.8896,13327.0
2024-04-24 12:10:00,233.48,233.66,232.66,232.77,8565.0,227.016,227.191,226.2187,226.3257,8565.0
2024-04-24 12:20:00,232.86,233.86,232.79,233.85,20225.0,226.4132,227.3855,226.3451,227.3758,20225.0
2024-04-24 12:30:00,233.86,234.14,233.01,233.18,21694.0,227.3855,227.6577,226.559,226.7243,21694.0
2024-04-24 12:40:00,233.21,233.21,232.31,232.52,13456.0,226.7535,226.7535,225.8784,226.0826,13456.0
2024-04-24 12:50:00,232.29,232.69,232.15,232.56,26187.0,225.8589,226.2479,225.7228,226.1215,26187.0
2024-04-24 13:00:00,232.51,233.96,232.51,233.96,26297.0,226.0729,227.4827,226.0729,227.4827,26297.0
2024-04-24 13:10:00,233.92,234.48,233.92,234.4,11374.0,227.4438,227.9883,227.4438,227.9105,11374.0
2024-04-24 13:20:00,234.53,235.03,234.52,234.91,6709.0,228.0369,228.5231,228.0272,228.4064,6709.0
2024-04-24 13:30:00,234.92,235.39,234.42,235.39,25327.0,228.4161,228.8731,227.93,228.8731,25327.0
2024-04-24 13:40:00,235.28,235.74,235.17,235.67,12645.0,228.7662,229.2134,228.6592,229.1454,12645.0
2024-04-24 13:50:00,235.68,236.29,235.62,236.16,28181.0,229.1551,229.7482,229.0967,229.6218,28181.0
2024-04-24 14:00:00,236.24,236.39,235.41,236.1,35909.0,229.6996,229.8454,228.8926,229.5635,35909.0
2024-04-24 14:10:00,236.02,236.5,235.83,235.87,13137.0,229.4857,229.9524,229.3009,229.3398,13137.0
2024-04-24 14:20:00,235.89,236.13,235.46,235.64,8869.0,229.3593,229.5926,228.9412,229.1162,8869.0
2024-04-24 14:30:00,235.65,236.07,235.46,236.02,18916.0,229.1259,229.5343,228.9412,229.4857,18916.0
2024-04-24 14:40:00,236.01,236.31,235.53,235.57,16831.0,229.476,229.7676,229.0092,229.0481,16831.0
2024-04-24 14:50:00,235.49,235.59,235.04,235.29,9912.0,228.9703,229.0676,228.5328,228.7759,9912.0
2024-04-24 15:00:00,235.36,236.1,235.35,235.88,23148.0,228.8439,229.5635,228.8342,229.3496,23148.0
2024-04-24 15:10:00,235.81,236.13,235.57,235.92,20250.0,229.2815,229.5926,229.0481,229.3884,20250.0
2024-04-24 15:20:00,235.84,236.42,235.68,236.42,17834.0,229.3107,229.8746,229.1551,229.8746,17834.0
2024-04-24 15:30:00,236.4,237.08,236.31,236.49,49493.0,229.8552,230.5163,229.7676,229.9427,49493.0
2024-04-24 15:40:00,236.44,236.78,236.12,236.16,32024.0,229.894,230.2246,229.5829,229.6218,32024.0
2024-04-24 15:50:00,236.14,236.72,235.97,236.28,108420.0,229.6024,230.1663,229.4371,229.7385,108420.0
2024-04-25 09:30:00,237.0,239.56,235.5,236.21,23159.0,230.4385,232.9277,228.9801,229.6704,23159.0
2024-04-25 09:40:00,236.21,236.21,233.04,233.04,10735.0,229.6704,229.6704,226.5882,226.5882,10735.0
2024-04-25 09:50:00,233.61,234.85,233.32,234.61,15161.0,227.1424,228.3481,226.8604,228.1147,15161.0
2024-04-25 10:00:00,235.46,235.5,233.44,233.65,11904.0,228.9412,228.9801,226.9771,227.1813,11904.0
2024-04-25 10:10:00,233.47,234.76,233.42,234.38,25515.0,227.0063,228.2606,226.9577,227.8911,25515.0
2024-04-25 10:20:00,234.38,235.86,234.37,235.28,14929.0,227.8911,229.3301,227.8814,228.7662,14929.0
2024-04-25 10:30:00,235.31,235.59,234.66,234.83,4787.0,228.7953,229.0676,228.1633,228.3286,4787.0
2024-04-25 10:40:00,234.78,234.92,233.71,233.78,10508.0,228.28,228.4161,227.2396,227.3077,10508.0
2024-04-25 10:50:00,233.75,234.0,233.28,233.38,5801.0,227.2785,227.5216,226.8215,226.9188,5801.0
2024-04-25 11:00:00,233.2,233.95,233.05,233.79,10683.0,226.7437,227.473,226.5979,227.3174,10683.0
2024-04-25 11:10:00,233.8,234.62,233.63,234.44,12762.0,227.3271,228.1244,227.1618,227.9494,12762.0
2024-04-25 11:20:00,234.47,235.07,234.46,235.06,9386.0,227.9786,228.562,227.9689,228.5523,9386.0
2024-04-25 11:30:00,235.06,236.08,234.94,236.03,13161.0,228.5523,229.544,228.4356,229.4954,13161.0
2024-04-25 11:40:00,235.89,236.25,235.38,235.7,23559.0,229.3593,229.7093,228.8634,229.1745,23559.0
2024-04-25 11:50:00,235.82,236.61,235.82,236.42,5203.0,229.2912,230.0593,229.2912,229.8746,5203.0
2024-04-25 12:00:00,236.22,237.06,236.05,237.06,11119.0,229.6801,230.4969,229.5148,230.4969,11119.0
2024-04-25 12:10:00,237.27,238.03,237.0,238.03,30418.0,230.7011,231.44,230.4385,231.44,30418.0
2024-04-25 12:20:00,238.11,238.45,238.11,238.34,26195.0,231.5178,231.8484,231.5178,231.7414,26195.0
2024-04-25 12:30:00,238.36,238.4,237.43,237.84,58482.0,231.7609,231.7998,230.8566,231.2553,58482.0
2024-04-25 12:40:00,237.84,238.11,237.75,237.99,14195.0,231.2553,231.5178,231.1678,231.4011,14195.0
2024-04-25 12:50:00,237.95,239.13,237.89,239.11,25505.0,231.3622,232.5096,231.3039,232.4901,25505.0
2024-04-25 13:00:00,239.14,239.61,239.12,239.3,39227.0,232.5193,232.9763,232.4999,232.6749,39227.0
2024-04-25 13:10:00,239.39,239.43,239.11,239.23,13724.0,232.7624,232.8013,232.4901,232.6068,13724.0
2024-04-25 13:20:00,239.11,239.23,237.5,238.09,13209.0,232.4901,232.6068,230.9247,231.4984,13209.0
2024-04-25 13:30:00,238.2,239.06,238.2,238.95,12598.0,231.6053,232.4415,231.6053,232.3346,12598.0
2024-04-25 13:40:00,239.27,239.66,238.75,239.66,5415.0,232.6457,233.0249,232.1401,233.0249,5415.0
2024-04-25 13:50:00,239.47,239.87,239.34,239.51,8921.0,232.8402,233.2291,232.7138,232.8791,8921.0
2024-04-25 14:00:00,239.57,239.57,239.16,239.18,5034.0,232.9374,232.9374,232.5387,232.5582,5034.0
2024-04-25 14:10:00,239.0,239.23,238.91,239.08,11485.0,232.3832,232.6068,232.2957,232.461,11485.0
2024-04-25 14:20:00,239.0,239.64,238.99,239.13,10983.0,232.3832,233.0055,232.3734,232.5096,10983.0
2024-04-25 14:30:00,239.19,239.68,239.12,239.68,6729.0,232.5679,233.0443,232.4999,233.0443,6729.0
2024-04-25 14:40:00,239.75,239.79,239.3,239.3,7512.0,233.1124,233.1513,232.6749,232.6749,7512.0
2024-04-25 14:50:00,239.27,240.17,239.27,240.07,10748.0,232.6457,233.5208,232.6457,233.4235,10748.0
2024-04-25 15:00:00,240.21,240.86,240.18,240.62,14028.0,233.5597,234.1917,233.5305,233.9583,14028.0
2024-04-25 15:10:00,240.62,241.83,240.57,241.67,31395.0,233.9583,235.1348,233.9097,234.9793,31395.0
2024-04-25 15:20:00,241.69,242.38,240.98,241.93,46103.0,234.9987,235.6696,234.3084,235.2321,46103.0
2024-04-25 15:30:00,241.89,242.14,240.98,241.22,27265.0,235.1932,235.4362,234.3084,234.5417,27265.0
2024-04-25 15:40:00,241.23,241.29,240.75,240.84,29618.0,234.5514,234.6098,234.0847,234.1722,29618.0
2024-04-25 15:50:00,240.77,241.26,240.56,240.69,175063.0,234.1042,234.5806,233.9,234.0264,175063.0
2024-04-26 09:30:00,238.11,240.95,238.11,239.89,11965.0,231.5178,234.2792,231.5178,233.2485,11965.0
2024-04-26 09:40:00,240.42,241.49,240.42,241.13,16760.0,233.7639,234.8042,233.7639,234.4542,16760.0
2024-04-26 09:50:00,241.24,241.27,240.04,240.74,16628.0,234.5612,234.5903,233.3944,234.075,16628.0
2024-04-26 10:00:00,240.55,241.33,240.09,240.9,14295.0,233.8903,234.6487,233.443,234.2306,14295.0
2024-04-26 10:10:00,240.92,242.64,240.92,241.99,61547.0,234.25,235.9224,234.25,235.2904,61547.0
2024-04-26 10:20:00,241.96,241.96,241.11,241.11,7758.0,235.2612,235.2612,234.4348,234.4348,7758.0
2024-04-26 10:30:00,241.06,241.07,240.19,240.77,6222.0,234.3861,234.3959,233.5402,234.1042,6222.0
2024-04-26 10:40:00,240.7,241.24,240.58,240.74,20617.0,234.0361,234.5612,233.9194,234.075,20617.0
2024-04-26 10:50:00,240.67,240.67,239.46,239.46,16413.0,234.0069,234.0069,232.8304,232.8304,16413.0
2024-04-26 11:00:00,239.46,240.48,239.26,240.08,12255.0,232.8304,233.8222,232.636,233.4333,12255.0
2024-04-26 11:10:00,240.05,240.06,239.09,239.27,23137.0,233.4041,233.4138,232.4707,232.6457,23137.0
2024-04-26 11:20:00,239.14,239.31,238.81,239.16,10340.0,232.5193,232.6846,232.1984,232.5387,10340.0
2024-04-26 11:30:00,239.23,239.29,238.18,238.78,16275.0,232.6068,232.6651,231.5859,232.1693,16275.0
2024-04-26 11:40:00,238.86,239.51,238.69,239.05,32351.0,232.247,232.8791,232.0818,232.4318,32351.0
2024-04-26 11:50:00,239.21,239.42,239.04,239.29,7839.0,232.5874,232.7915,232.4221,232.6651,7839.0
2024-04-26 12:00:00,239.23,239.9,239.23,239.43,7934.0,232.6068,233.2583,232.6068,232.8013,7934.0
2024-04-26 12:10:00,239.43,239.78,238.94,239.49,16078.0,232.8013,233.1416,232.3248,232.8596,16078.0
2024-04-26 12:20:00,239.49,239.62,239.0,239.0,6358.0,232.8596,232.986,232.3832,232.3832,6358.0
2024-04-26 12:30:00,239.2,239.67,239.19,239.5,6898.0,232.5776,233.0346,232.5679,232.8693,6898.0
2024-04-26 12:40:00,239.58,239.69,239.03,239.03,11573.0,232.9471,233.0541,232.4123,232.4123,11573.0
2024-04-26 12:50:00,239.02,239.03,238.62,238.71,14423.0,232.4026,232.4123,232.0137,232.1012,14423.0
2024-04-26 13:00:00,238.78,239.28,238.72,238.9,19644.0,232.1693,232.6554,232.1109,232.2859,19644.0
2024-04-26 13:10:00,238.95,238.96,238.67,238.79,16836.0,232.3346,232.3443,232.0623,232.179,16836.0
2024-04-26 13:20:00,238.81,239.43,238.73,239.3,27380.0,232.1984,232.8013,232.1206,232.6749,27380.0
2024-04-26 13:30:00,239.14,239.19,238.85,238.96,11383.0,232.5193,232.5679,232.2373,232.3443,11383.0
2024-04-26 13:40:00,239.01,239.82,239.0,239.33,8990.0,232.3929,233.1805,232.3832,232.704,8990.0
2024-04-26 13:50:00,239.27,240.45,239.27,239.92,15757.0,232.6457,233.793,232.6457,233.2777,15757.0
2024-04-26 14:00:00,239.81,239.97,239.6,239.97,7557.0,233.1707,233.3263,232.9666,233.3263,7557.0
2024-04-26 14:10:00,239.81,240.48,239.8,239.97,23526.0,233.1707,233.8222,233.161,233.3263,23526.0
2024-04-26 14:20:00,240.06,240.49,239.91,240.13,16451.0,233.4138,233.8319,233.268,233.4819,16451.0
2024-04-26 14:30:00,240.14,240.34,240.02,240.34,14681.0,233.4916,233.6861,233.3749,233.6861,14681.0
2024-04-26 14:40:00,240.3,240.72,240.26,240.31,9877.0,233.6472,234.0556,233.6083,233.6569,9877.0
2024-04-26 14:50:00,240.26,240.33,239.93,240.08,20565.0,233.6083,233.6764,233.2874,233.4333,20565.0
2024-04-26 15:00:00,240.06,240.17,239.72,240.05,11880.0,233.4138,233.5208,233.0832,233.4041,11880.0
2024-04-26 15:10:00,240.08,240.23,239.71,239.71,12170.0,233.4333,233.5791,233.0735,233.0735,12170.0
2024-04-26 15:20:00,239.66,239.75,239.04,239.09,22662.0,233.0249,233.1124,232.4221,232.4707,22662.0
2024-04-26 15:30:00,239.04,239.42,238.92,239.27,20403.0,232.4221,232.7915,232.3054,232.6457,20403.0
2024-04-26 15:40:00,239.28,239.37,238.81,239.29,18325.0,232.6554,232.7429,232.1984,232.6651,18325.0
2024-04-26 15:50:00,239.33,240.29,239.22,239.95,116925.0,232.704,233.6375,232.5971,233.3069,116925.0
2024-04-29 09:30:00,239.99,242.29,239.99,242.11,14202.0,233.3458,235.5821,233.3458,235.4071,14202.0
2024-04-29 09:40:00,242.11,242.73,241.55,241.56,26741.0,235.4071,236.0099,234.8626,234.8723,26741.0
2024-04-29 09:50:00,241.5,242.44,241.41,242.39,9376.0,234.814,235.7279,234.7265,235.6793,9376.0
2024-04-29 10:00:00,242.39,242.53,241.11,241.29,19967.0,235.6793,235.8154,234.4348,234.6098,19967.0
2024-04-29 10:10:00,241.15,241.73,241.06,241.71,21805.0,234.4736,235.0376,234.3861,235.0181,21805.0
2024-04-29 10:20:00,241.71,242.0,241.19,241.25,18934.0,235.0181,235.3001,234.5125,234.5709,18934.0
2024-04-29 10:30:00,241.22,241.68,240.52,240.69,29005.0,234.5417,234.989,233.8611,234.0264,29005.0
2024-04-29 10:40:00,240.57,240.57,239.43,239.71,48547.0,233.9097,233.9097,232.8013,233.0735,48547.0
2024-04-29 10:50:00,239.72,240.48,239.68,240.39,16366.0,233.0832,233.8222,233.0443,233.7347,16366.0
2024-04-29 11:00:00,240.37,241.42,240.36,241.36,25765.0,233.7152,234.7362,233.7055,234.6778,25765.0
2024-04-29 11:10:00,241.46,241.97,241.45,241.8,17412.0,234.7751,235.2709,234.7653,235.1057,17412.0
2024-04-29 11:20:00,241.8,242.11,241.35,241.86,14478.0,235.1057,235.4071,234.6681,235.164,14478.0
2024-04-29 11:30:00,241.8,241.93,241.72,241.74,15357.0,235.1057,235.2321,235.0279,235.0473,15357.0
2024-04-29 11:40:00,241.74,241.81,240.77,241.09,13161.0,235.0473,235.1154,234.1042,234.4153,13161.0
2024-04-29 11:50:00,241.0,241.27,241.0,241.08,2712.0,234.3278,234.5903,234.3278,234.4056,2712.0
2024-04-29 12:00:00,241.08,241.32,240.97,241.14,3264.0,234.4056,234.6389,234.2986,234.4639,3264.0
2024-04-29 12:10:00,241.05,241.79,240.87,241.56,12037.0,234.3764,235.0959,234.2014,234.8723,12037.0
2024-04-29 12:20:00,241.67,241.79,241.57,241.71,3773.0,234.9793,235.0959,234.882,235.0181,3773.0
2024-04-29 12:30:00,241.69,241.87,241.58,241.81,4001.0,234.9987,235.1737,234.8917,235.1154,4001.0
2024-04-29 12:40:00,241.61,241.7,241.4,241.43,5343.0,234.9209,235.0084,234.7167,234.7459,5343.0
2024-04-29 12:50:00,241.44,241.86,241.42,241.42,6977.0,234.7556,235.164,234.7362,234.7362,6977.0
2024-04-29 13:00:00,241.42,241.43,241.26,241.39,1600.0,234.7362,234.7459,234.5806,234.707,1600.0
2024-04-29 13:10:00,241.31,241.62,241.24,241.52,12292.0,234.6292,234.9306,234.5612,234.8334,12292.0
2024-04-29 13:20:00,241.46,241.49,241.18,241.2,7015.0,234.7751,234.8042,234.5028,234.5223,7015.0
2024-04-29 13:30:00,241.13,241.14,240.79,240.82,6467.0,234.4542,234.4639,234.1236,234.1528,6467.0
2024-04-29 13:40:00,240.8,241.62,240.75,241.42,23717.0,234.1333,234.9306,234.0847,234.7362,23717.0
2024-04-29 13:50:00,241.4,241.83,240.89,241.09,15905.0,234.7167,235.1348,234.2208,234.4153,15905.0
2024-04-29 14:00:00,240.85,241.01,240.6,240.6,4657.0,234.182,234.3375,233.9389,233.9389,4657.0
2024-04-29 14:10:00,240.61,240.86,240.49,240.71,12133.0,233.9486,234.1917,233.8319,234.0458,12133.0
2024-04-29 14:20:00,240.75,240.82,240.62,240.66,8541.0,234.0847,234.1528,233.9583,233.9972,8541.0
2024-04-29 14:30:00,240.61,240.65,239.51,239.51,34582.0,233.9486,233.9875,232.8791,232.8791,34582.0
2024-04-29 14:40:00,239.62,239.75,239.3,239.55,7424.0,232.986,233.1124,232.6749,232.9179,7424.0
2024-04-29 14:50:00,239.62,239.62,239.11,239.13,8296.0,232.986,232.986,232.4901,232.5096,8296.0
2024-04-29 15:00:00,239.07,239.26,237.92,238.42,25068.0,232.4512,232.636,231.3331,231.8192,25068.0
2024-04-29 15:10:00,238.41,238.82,238.25,238.82,7844.0,231.8095,232.2082,231.6539,232.2082,7844.0
2024-04-29 15:20:00,238.78,239.05,238.73,238.9,7295.0,232.1693,232.4318,232.1206,232.2859,7295.0
2024-04-29 15:30:00,239.01,239.08,238.82,239.01,9279.0,232.3929,232.461,232.2082,232.3929,9279.0
2024-04-29 15:40:00,238.97,239.83,238.96,239.58,27965.0,232.354,233.1902,232.3443,232.9471,27965.0
2024-04-29 15:50:00,239.64,241.45,239.54,241.44,144478.0,233.0055,234.7653,232.9082,234.7556,144478.0
2024-04-30 09:30:00,239.99,243.95,239.99,243.95,48437.0,233.3458,237.1961,233.3458,237.1961,48437.0
2024-04-30 09:40:00,243.58,243.97,230.82,231.37,296475.0,236.8364,237.2156,224.4296,224.9644,296475.0
2024-04-30 09:50:00,231.93,236.81,231.87,233.17,145849.0,225.5089,230.2538,225.4506,226.7146,145849.0
2024-04-30 10:00:00,233.48,233.76,230.89,232.37,75661.0,227.016,227.2882,224.4977,225.9367,75661.0
2024-04-30 10:10:00,232.47,233.1,231.18,231.39,55003.0,226.034,226.6465,224.7797,224.9839,55003.0
2024-04-30 10:20:00,231.42,232.03,230.82,230.99,50667.0,225.013,225.6061,224.4296,224.5949,50667.0
2024-04-30 10:30:00,231.09,231.59,230.07,231.19,56421.0,224.6922,225.1783,223.7004,224.7894,56421.0
2024-04-30 10:40:00,231.29,232.89,230.87,231.85,93498.0,224.8866,226.4423,224.4783,225.4311,93498.0
2024-04-30 10:50:00,231.85,232.54,230.83,231.28,74538.0,225.4311,226.102,224.4394,224.8769,74538.0
2024-04-30 11:00:00,231.28,232.36,231.27,232.01,66554.0,224.8769,225.927,224.8672,225.5867,66554.0
2024-04-30 11:10:00,232.01,233.09,231.89,233.09,55377.0,225.5867,226.6368,225.47,226.6368,55377.0
2024-04-30 11:20:00,233.33,233.7,232.01,232.8,45014.0,226.8701,227.2299,225.5867,226.3548,45014.0
2024-04-30 11:30:00,233.04,234.02,232.81,233.49,25040.0,226.5882,227.541,226.3645,227.0257,25040.0
2024-04-30 11:40:00,233.47,233.47,232.56,232.77,29510.0,227.0063,227.0063,226.1215,226.3257,29510.0
2024-04-30 11:50:00,232.93,232.98,231.97,232.97,7165.0,226.4812,226.5298,225.5478,226.5201,7165.0
2024-04-30 12:00:00,232.8,233.03,231.87,232.8,8346.0,226.3548,226.5785,225.4506,226.3548,8346.0
2024-04-30 12:10:00,232.96,233.57,232.75,233.49,13901.0,226.5104,227.1035,226.3062,227.0257,13901.0
2024-04-30 12:20:00,233.59,233.92,232.99,232.99,33201.0,227.123,227.4438,226.5396,226.5396,33201.0
2024-04-30 12:30:00,233.06,233.14,231.64,232.31,38309.0,226.6076,226.6854,225.2269,225.8784,38309.0
2024-04-30 12:40:00,232.66,233.17,230.89,231.27,51737.0,226.2187,226.7146,224.4977,224.8672,51737.0
2024-04-30 12:50:00,231.14,232.22,230.38,231.62,61136.0,224.7408,225.7909,224.0018,225.2075,61136.0
2024-04-30 13:00:00,231.61,232.38,231.54,232.23,26750.0,225.1978,225.9465,225.1297,225.8006,26750.0
2024-04-30 13:10:00,232.13,232.4,231.89,232.14,17659.0,225.7034,225.9659,225.47,225.7131,17659.0
2024-04-30 13:20:00,232.15,232.15,230.89,231.01,43083.0,225.7228,225.7228,224.4977,224.6144,43083.0
2024-04-30 13:30:00,230.98,231.95,230.9,231.95,22849.0,224.5852,225.5284,224.5074,225.5284,22849.0
2024-04-30 13:40:00,231.95,232.35,231.36,231.85,32493.0,225.5284,225.9173,224.9547,225.4311,32493.0
2024-04-30 13:50:00,231.77,232.03,231.53,231.93,16657.0,225.3533,225.6061,225.12,225.5089,16657.0
2024-04-30 14:00:00,231.93,232.58,231.8,232.05,33421.0,225.5089,226.1409,225.3825,225.6256,33421.0
2024-04-30 14:10:00,232.05,232.28,231.69,232.11,20305.0,225.6256,225.8492,225.2756,225.6839,20305.0
2024-04-30 14:20:00,232.23,232.32,231.0,231.21,21412.0,225.8006,225.8881,224.6047,224.8088,21412.0
2024-04-30 14:30:00,231.41,231.75,231.11,231.61,13904.0,225.0033,225.3339,224.7116,225.1978,13904.0
2024-04-30 14:40:00,231.56,231.69,231.13,231.13,27097.0,225.1492,225.2756,224.7311,224.7311,27097.0
2024-04-30 14:50:00,231.0,231.16,230.57,230.84,34176.0,224.6047,224.7602,224.1866,224.4491,34176.0
2024-04-30 15:00:00,230.72,230.81,230.05,230.16,35953.0,224.3324,224.4199,223.681,223.7879,35953.0
2024-04-30 15:10:00,230.16,230.21,229.29,229.56,41539.0,223.7879,223.8365,222.942,223.2045,41539.0
2024-04-30 15:20:00,229.56,230.0,229.39,229.48,34287.0,223.2045,223.6323,223.0392,223.1267,34287.0
2024-04-30 15:30:00,229.54,230.19,229.45,230.07,40917.0,223.1851,223.8171,223.0976,223.7004,40917.0
2024-04-30 15:40:00,230.03,230.51,229.87,230.43,44819.0,223.6615,224.1282,223.5059,224.0504,44819.0
2024-04-30 15:50:00,230.5,230.75,229.71,230.28,171533.0,224.1185,224.3616,223.3504,223.9046,171533.0
2024-05-01 09:30:00,229.83,230.17,228.38,229.24,26604.0,223.467,223.7976,222.0572,222.8934,26604.0
2024-05-01 09:40:00,229.24,229.45,228.11,228.84,76319.0,222.8934,223.0976,221.7947,222.5045,76319.0
2024-05-01 09:50:00,229.12,229.87,228.94,229.79,9750.0,222.7767,223.5059,222.6017,223.4282,9750.0
2024-05-01 10:00:00,229.53,229.93,228.97,229.3,53375.0,223.1754,223.5643,222.6309,222.9517,53375.0
2024-05-01 10:10:00,229.4,230.18,228.92,229.99,15685.0,223.049,223.8074,222.5822,223.6226,15685.0
2024-05-01 10:20:00,230.0,230.0,229.17,229.27,10155.0,223.6323,223.6323,222.8253,222.9226,10155.0
2024-05-01 10:30:00,229.18,229.26,228.63,229.0,8914.0,222.835,222.9128,222.3003,222.66,8914.0
2024-05-01 10:40:00,228.74,228.99,228.31,228.83,11660.0,222.4072,222.6503,221.9891,222.4947,11660.0
2024-05-01 10:50:00,228.8,229.67,228.79,229.64,17485.0,222.4656,223.3115,222.4558,223.2823,17485.0
2024-05-01 11:00:00,229.65,229.65,229.28,229.38,7368.0,223.292,223.292,222.9323,223.0295,7368.0
2024-05-01 11:10:00,229.27,229.56,229.06,229.47,6492.0,222.9226,223.2045,222.7184,223.117,6492.0
2024-05-01 11:20:00,229.43,229.8,229.42,229.56,11515.0,223.0781,223.4379,223.0684,223.2045,11515.0
2024-05-01 11:30:00,229.56,229.66,229.1,229.25,9990.0,223.2045,223.3018,222.7573,222.9031,9990.0
2024-05-01 11:40:00,229.24,229.36,229.04,229.24,8827.0,222.8934,223.0101,222.6989,222.8934,8827.0
2024-05-01 11:50:00,229.3,229.37,229.06,229.06,8292.0,222.9517,223.0198,222.7184,222.7184,8292.0
2024-05-01 12:00:00,229.06,229.34,228.97,228.97,15038.0,222.7184,222.9906,222.6309,222.6309,15038.0
2024-05-01 12:10:00,229.05,229.59,229.04,229.55,20759.0,222.7086,223.2337,222.6989,223.1948,20759.0
2024-05-01 12:20:00,229.55,229.64,229.12,229.55,25298.0,223.1948,223.2823,222.7767,223.1948,25298.0
2024-05-01 12:30:00,229.55,230.71,229.55,230.71,25266.0,223.1948,224.3227,223.1948,224.3227,25266.0
2024-05-01 12:40:00,230.82,231.23,230.64,231.21,5796.0,224.4296,224.8283,224.2546,224.8088,5796.0
2024-05-01 12:50:00,231.2,231.2,230.61,230.83,6002.0,224.7991,224.7991,224.2255,224.4394,6002.0
2024-05-01 13:00:00,230.77,231.03,230.76,230.86,3642.0,224.381,224.6338,224.3713,224.4685,3642.0
2024-05-01 13:10:00,230.78,230.94,230.47,230.56,11794.0,224.3907,224.5463,224.0893,224.1768,11794.0
2024-05-01 13:20:00,230.69,231.05,230.64,230.98,5552.0,224.3032,224.6533,224.2546,224.5852,5552.0
2024-05-01 13:30:00,230.98,231.28,230.94,231.08,9595.0,224.5852,224.8769,224.5463,224.6824,9595.0
2024-05-01 13:40:00,231.03,231.53,231.03,231.42,9872.0,224.6338,225.12,224.6338,225.013,9872.0
2024-05-01 13:50:00,231.32,231.6,231.14,231.58,14828.0,224.9158,225.188,224.7408,225.1686,14828.0
2024-05-01 14:00:00,231.51,232.47,231.51,231.69,27708.0,225.1005,226.034,225.1005,225.2756,27708.0
2024-05-01 14:10:00,231.72,231.86,231.25,231.4,11508.0,225.3047,225.4408,224.8477,224.9936,11508.0
2024-05-01 14:20:00,231.28,232.73,231.0,232.63,32974.0,224.8769,226.2868,224.6047,226.1895,32974.0
2024-05-01 14:30:00,232.63,232.74,231.2,232.65,35755.0,226.1895,226.2965,224.7991,226.209,35755.0
2024-05-01 14:40:00,232.56,233.83,232.56,233.78,32787.0,226.1215,227.3563,226.1215,227.3077,32787.0
2024-05-01 14:50:00,233.8,234.17,233.33,233.62,21327.0,227.3271,227.6869,226.8701,227.1521,21327.0
2024-05-01 15:00:00,233.63,233.8,232.98,233.65,16085.0,227.1618,227.3271,226.5298,227.1813,16085.0
2024-05-01 15:10:00,233.63,233.96,233.2,233.28,12552.0,227.1618,227.4827,226.7437,226.8215,12552.0
2024-05-01 15:20:00,233.28,233.84,232.98,233.0,14913.0,226.8215,227.366,226.5298,226.5493,14913.0
2024-05-01 15:30:00,233.0,233.05,231.69,231.91,34809.0,226.5493,226.5979,225.2756,225.4895,34809.0
2024-05-01 15:40:00,231.91,232.41,230.8,231.19,51457.0,225.4895,225.9756,224.4102,224.7894,51457.0
2024-05-01 15:50:00,230.95,231.3,230.25,230.35,129316.0,224.556,224.8964,223.8754,223.9727,129316.0
2024-05-02 09:30:00,230.79,231.81,229.9,230.39,11914.0,225.6962,226.6937,224.8258,225.305,11914.0
2024-05-02 09:40:00,229.91,230.12,228.39,229.52,72557.0,224.8356,225.041,223.3492,224.4542,72557.0
2024-05-02 09:50:00,229.52,230.99,229.51,230.33,55893.0,224.4542,225.8918,224.4444,225.2463,55893.0
2024-05-02 10:00:00,230.31,230.92,229.07,229.08,52670.0,225.2268,225.8233,224.0142,224.0239,52670.0
2024-05-02 10:10:00,229.5,229.74,229.06,229.28,25689.0,224.4347,224.6694,224.0044,224.2195,25689.0
2024-05-02 10:20:00,229.13,229.69,228.56,229.48,37752.0,224.0728,224.6205,223.5154,224.4151,37752.0
2024-05-02 10:30:00,229.59,229.87,229.17,229.74,13093.0,224.5227,224.7965,224.112,224.6694,13093.0
2024-05-02 10:40:00,229.69,229.93,229.3,229.83,26363.0,224.6205,224.8552,224.2391,224.7574,26363.0
2024-05-02 10:50:00,229.93,230.69,229.84,230.69,19327.0,224.8552,225.5984,224.7672,225.5984,19327.0
2024-05-02 11:00:00,230.69,231.29,230.59,231.29,13171.0,225.5984,226.1852,225.5006,226.1852,13171.0
2024-05-02 11:10:00,231.02,231.06,230.14,230.14,6957.0,225.9211,225.9602,225.0605,225.0605,6957.0
2024-05-02 11:20:00,230.05,230.32,229.72,229.74,5719.0,224.9725,225.2366,224.6498,224.6694,5719.0
2024-05-02 11:30:00,229.92,230.17,229.72,229.72,10294.0,224.8454,225.0899,224.6498,224.6498,10294.0
2024-05-02 11:40:00,229.66,230.18,229.64,229.79,12550.0,224.5911,225.0997,224.5716,224.7183,12550.0
2024-05-02 11:50:00,229.79,229.79,229.16,229.37,12845.0,224.7183,224.7183,224.1022,224.3075,12845.0
2024-05-02 12:00:00,229.26,229.75,229.15,229.53,23757.0,224.2,224.6792,224.0924,224.464,23757.0
2024-05-02 12:10:00,229.53,230.08,229.44,229.46,8057.0,224.464,225.0019,224.376,224.3956,8057.0
2024-05-02 12:20:00,229.46,230.56,229.46,230.35,15809.0,224.3956,225.4713,224.3956,225.2659,15809.0
2024-05-02 12:30:00,230.38,230.75,230.19,230.75,17776.0,225.2952,225.6571,225.1094,225.6571,17776.0
2024-05-02 12:40:00,230.81,231.03,230.56,231.02,7842.0,225.7158,225.9309,225.4713,225.9211,7842.0
2024-05-02 12:50:00,231.06,231.26,230.77,230.89,6145.0,225.9602,226.1558,225.6766,225.794,6145.0
2024-05-02 13:00:00,230.9,231.2,230.79,231.16,4809.0,225.8038,226.0971,225.6962,226.058,4809.0
2024-05-02 13:10:00,231.0,231.77,231.0,231.47,12336.0,225.9016,226.6546,225.9016,226.3612,12336.0
2024-05-02 13:20:00,231.51,232.06,231.41,232.06,6176.0,226.4003,226.9382,226.3025,226.9382,6176.0
2024-05-02 13:30:00,232.09,232.35,231.7,232.18,12709.0,226.9675,227.2218,226.5861,227.0555,12709.0
2024-05-02 13:40:00,232.09,232.74,231.91,232.66,16396.0,226.9675,227.6032,226.7915,227.5249,16396.0
2024-05-02 13:50:00,232.66,232.92,232.46,232.84,53704.0,227.5249,227.7792,227.3293,227.701,53704.0
2024-05-02 14:00:00,232.84,232.85,232.41,232.62,18358.0,227.701,227.7107,227.2804,227.4858,18358.0
2024-05-02 14:10:00,232.72,232.87,232.48,232.61,6223.0,227.5836,227.7303,227.3489,227.476,6223.0
2024-05-02 14:20:00,232.54,232.79,232.41,232.79,6698.0,227.4076,227.6521,227.2804,227.6521,6698.0
2024-05-02 14:30:00,232.8,233.4,232.79,233.4,10722.0,227.6618,228.2486,227.6521,228.2486,10722.0
2024-05-02 14:40:00,233.3,234.13,233.3,234.08,12926.0,228.1508,228.9625,228.1508,228.9136,12926.0
2024-05-02 14:50:00,233.96,234.99,233.8,234.47,53805.0,228.7962,229.8035,228.6398,229.295,53805.0
2024-05-02 15:00:00,234.58,235.78,234.34,235.78,28837.0,229.4025,230.5761,229.1678,230.5761,28837.0
2024-05-02 15:10:00,235.79,235.9,234.93,235.52,29141.0,230.5858,230.6934,229.7448,230.3218,29141.0
2024-05-02 15:20:00,235.49,235.95,234.85,234.93,59744.0,230.2925,230.7423,229.6666,229.7448,59744.0
2024-05-02 15:30:00,234.89,235.28,234.25,234.27,73630.0,229.7057,230.0871,229.0798,229.0994,73630.0
2024-05-02 15:40:00,234.18,234.39,233.73,233.91,28119.0,229.0114,229.2167,228.5713,228.7473,28119.0
2024-05-02 15:50:00,233.72,233.94,233.22,233.94,107448.0,228.5615,228.7767,228.0726,228.7767,107448.0
2024-05-03 09:30:00,237.0,237.5,235.72,236.32,9675.0,231.7691,232.2581,230.5174,231.1041,9675.0
2024-05-03 09:40:00,236.4,237.05,235.79,236.0,25390.0,231.1824,231.818,230.5858,230.7912,25390.0
2024-05-03 09:50:00,236.0,236.39,235.73,235.99,7667.0,230.7912,231.1726,230.5272,230.7814,7667.0
2024-05-03 10:00:00,236.21,236.39,233.98,234.71,60106.0,230.9966,231.1726,228.8158,229.5297,60106.0
2024-05-03 10:10:00,234.97,235.17,234.38,235.06,13846.0,229.7839,229.9795,229.207,229.872,13846.0
2024-05-03 10:20:00,235.41,235.7,234.61,235.69,33995.0,230.2142,230.4978,229.4319,230.488,33995.0
2024-05-03 10:30:00,235.83,235.85,234.88,235.5,30550.0,230.625,230.6445,229.6959,230.3022,30550.0
2024-05-03 10:40:00,235.7,236.53,235.47,236.53,5162.0,230.4978,231.3095,230.2729,231.3095,5162.0
2024-05-03 10:50:00,236.31,236.32,235.37,235.5,22022.0,231.0944,231.1041,230.1751,230.3022,22022.0
2024-05-03 11:00:00,235.67,235.83,235.28,235.35,6946.0,230.4685,230.625,230.0871,230.1556,6946.0
2024-05-03 11:10:00,235.62,235.87,235.44,235.85,7134.0,230.4196,230.6641,230.2436,230.6445,7134.0
2024-05-03 11:20:00,235.8,236.55,235.65,236.27,5143.0,230.5956,231.3291,230.4489,231.0552,5143.0
2024-05-03 11:30:00,236.24,236.46,236.11,236.36,6689.0,231.0259,231.2411,230.8988,231.1433,6689.0
2024-05-03 11:40:00,236.33,236.54,235.94,236.04,3436.0,231.1139,231.3193,230.7325,230.8303,3436.0
2024-05-03 11:50:00,236.16,236.76,236.16,236.26,5172.0,230.9477,231.5344,230.9477,231.0455,5172.0
2024-05-03 12:00:00,236.26,236.46,235.94,236.18,4871.0,231.0455,231.2411,230.7325,230.9672,4871.0
2024-05-03 12:10:00,236.34,236.34,235.9,235.9,3910.0,231.1237,231.1237,230.6934,230.6934,3910.0
2024-05-03 12:20:00,235.98,236.42,235.9,236.12,6517.0,230.7716,231.2019,230.6934,230.9086,6517.0
2024-05-03 12:30:00,236.34,236.42,235.9,235.9,2612.0,231.1237,231.2019,230.6934,230.6934,2612.0
2024-05-03 12:40:00,235.93,236.19,235.9,236.0,4640.0,230.7228,230.977,230.6934,230.7912,4640.0
2024-05-03 12:50:00,235.88,236.09,235.83,236.07,7208.0,230.6739,230.8792,230.625,230.8597,7208.0
2024-05-03 13:00:00,236.0,236.11,235.91,236.09,10702.0,230.7912,230.8988,230.7032,230.8792,10702.0
2024-05-03 13:10:00,236.0,236.22,235.9,235.93,13959.0,230.7912,231.0063,230.6934,230.7228,13959.0
2024-05-03 13:20:00,235.9,236.04,235.65,235.76,4738.0,230.6934,230.8303,230.4489,230.5565,4738.0
2024-05-03 13:30:00,235.76,235.9,235.43,235.89,5084.0,230.5565,230.6934,230.2338,230.6836,5084.0
2024-05-03 13:40:00,235.9,236.3,235.89,236.15,7659.0,230.6934,231.0846,230.6836,230.9379,7659.0
2024-05-03 13:50:00,236.31,236.51,236.25,236.37,7672.0,231.0944,231.2899,231.0357,231.153,7672.0
2024-05-03 14:00:00,236.3,236.71,236.2,236.41,3804.0,231.0846,231.4855,230.9868,231.1922,3804.0
2024-05-03 14:10:00,236.49,236.49,236.1,236.18,4198.0,231.2704,231.2704,230.889,230.9672,4198.0
2024-05-03 14:20:00,236.22,236.34,236.03,236.03,3501.0,231.0063,231.1237,230.8205,230.8205,3501.0
2024-05-03 14:30:00,236.02,236.14,235.82,235.88,17626.0,230.8108,230.9281,230.6152,230.6739,17626.0
2024-05-03 14:40:00,235.92,236.23,235.91,236.01,11811.0,230.713,231.0161,230.7032,230.801,11811.0
2024-05-03 14:50:00,235.94,236.38,235.94,236.27,12995.0,230.7325,231.1628,230.7325,231.0552,12995.0
2024-05-03 15:00:00,236.27,236.27,235.7,235.71,8189.0,231.0552,231.0552,230.4978,230.5076,8189.0
2024-05-03 15:10:00,235.75,236.01,235.68,235.74,3632.0,230.5467,230.801,230.4783,230.5369,3632.0
2024-05-03 15:20:00,235.89,235.93,235.52,235.59,7646.0,230.6836,230.7228,230.3218,230.3903,7646.0
2024-05-03 15:30:00,235.55,235.62,235.24,235.52,13405.0,230.3511,230.4196,230.048,230.3218,13405.0
2024-05-03 15:40:00,235.6,235.81,235.37,235.41,13667.0,230.4,230.6054,230.1751,230.2142,13667.0
2024-05-03 15:50:00,235.37,235.63,235.05,235.56,80943.0,230.1751,230.4294,229.8622,230.3609,80943.0
2024-05-06 09:30:00,236.8,236.94,234.63,234.78,16481.0,231.5735,231.7105,229.4514,229.5981,16481.0
2024-05-06 09:40:00,234.99,235.23,234.15,234.15,6919.0,229.8035,230.0382,228.982,228.982,6919.0
2024-05-06 09:50:00,234.16,234.28,233.37,233.4,6001.0,228.9918,229.1092,228.2193,228.2486,6001.0
2024-05-06 10:00:00,233.62,233.97,233.0,233.97,11484.0,228.4637,228.806,227.8574,228.806,11484.0
2024-05-06 10:10:00,233.97,234.23,233.66,233.75,14112.0,228.806,229.0603,228.5029,228.5909,14112.0
2024-05-06 10:20:00,233.75,233.75,232.59,232.76,26949.0,228.5909,228.5909,227.4565,227.6227,26949.0
2024-05-06 10:30:00,232.78,233.16,232.53,232.93,17681.0,227.6423,228.0139,227.3978,227.789,17681.0
2024-05-06 10:40:00,232.87,233.07,232.47,233.03,8914.0,227.7303,227.9259,227.3391,227.8868,8914.0
2024-05-06 10:50:00,232.85,233.02,232.3,232.63,37253.0,227.7107,227.877,227.1729,227.4956,37253.0
2024-05-06 11:00:00,232.63,233.12,232.39,233.06,28215.0,227.4956,227.9748,227.2609,227.9161,28215.0
2024-05-06 11:10:00,232.89,232.89,232.22,232.3,23656.0,227.7498,227.7498,227.0946,227.1729,23656.0
2024-05-06 11:20:00,232.3,232.48,232.08,232.2,19636.0,227.1729,227.3489,226.9577,227.0751,19636.0
2024-05-06 11:30:00,232.2,232.24,231.94,232.22,21419.0,227.0751,227.1142,226.8208,227.0946,21419.0
2024-05-06 11:40:00,232.2,232.2,231.87,231.87,25246.0,227.0751,227.0751,226.7524,226.7524,25246.0
2024-05-06 11:50:00,231.91,232.03,231.54,232.03,27014.0,226.7915,226.9088,226.4296,226.9088,27014.0
2024-05-06 12:00:00,231.98,231.98,231.53,231.83,15852.0,226.8599,226.8599,226.4199,226.7132,15852.0
2024-05-06 12:10:00,231.65,231.66,231.18,231.38,11929.0,226.5372,226.547,226.0776,226.2732,11929.0
2024-05-06 12:20:00,231.21,231.42,230.96,231.42,8133.0,226.1069,226.3123,225.8624,226.3123,8133.0
2024-05-06 12:30:00,231.24,231.37,231.08,231.34,9952.0,226.1363,226.2634,225.9798,226.2341,9952.0
2024-05-06 12:40:00,231.4,231.84,231.14,231.25,11044.0,226.2927,226.723,226.0385,226.146,11044.0
2024-05-06 12:50:00,231.28,231.67,231.08,231.56,15772.0,226.1754,226.5568,225.9798,226.4492,15772.0
2024-05-06 13:00:00,231.6,231.68,231.26,231.26,13517.0,226.4883,226.5666,226.1558,226.1558,13517.0
2024-05-06 13:10:00,231.3,231.65,231.18,231.19,23533.0,226.1949,226.5372,226.0776,226.0874,23533.0
2024-05-06 13:20:00,231.19,231.19,230.91,230.97,21757.0,226.0874,226.0874,225.8135,225.8722,21757.0
2024-05-06 13:30:00,230.95,231.4,230.94,231.36,17962.0,225.8527,226.2927,225.8429,226.2536,17962.0
2024-05-06 13:40:00,231.34,231.45,231.0,231.36,22830.0,226.2341,226.3416,225.9016,226.2536,22830.0
2024-05-06 13:50:00,231.27,231.47,230.98,231.05,15926.0,226.1656,226.3612,225.882,225.9505,15926.0
2024-05-06 14:00:00,231.06,231.44,230.95,231.2,10927.0,225.9602,226.3318,225.8527,226.0971,10927.0
2024-05-06 14:10:00,231.2,231.65,231.11,231.56,11683.0,226.0971,226.5372,226.0091,226.4492,11683.0
2024-05-06 14:20:00,231.59,231.68,231.29,231.3,12740.0,226.4785,226.5666,226.1852,226.1949,12740.0
2024-05-06 14:30:00,231.39,231.65,231.29,231.32,10139.0,226.283,226.5372,226.1852,226.2145,10139.0
2024-05-06 14:40:00,231.37,231.63,231.19,231.4,10368.0,226.2634,226.5177,226.0874,226.2927,10368.0
2024-05-06 14:50:00,231.4,231.41,230.88,230.88,23754.0,226.2927,226.3025,225.7842,225.7842,23754.0
2024-05-06 15:00:00,230.95,230.96,230.38,230.53,33875.0,225.8527,225.8624,225.2952,225.4419,33875.0
2024-05-06 15:10:00,230.55,230.69,229.82,229.87,35829.0,225.4615,225.5984,224.7476,224.7965,35829.0
2024-05-06 15:20:00,229.87,230.29,229.79,230.07,29215.0,224.7965,225.2072,224.7183,224.9921,29215.0
2024-05-06 15:30:00,230.0,230.0,229.48,229.71,42475.0,224.9236,224.9236,224.4151,224.64,42475.0
2024-05-06 15:40:00,229.65,229.74,229.23,229.37,37692.0,224.5814,224.6694,224.1706,224.3075,37692.0
2024-05-06 15:50:00,229.32,230.52,229.23,230.46,131027.0,224.2586,225.4322,224.1706,225.3735,131027.0
2024-05-07 09:30:00,232.64,233.2,230.79,231.28,33838.0,227.5054,228.053,225.6962,226.1754,33838.0
2024-05-07 09:40:00,231.35,231.47,230.48,231.0,23156.0,226.2438,226.3612,225.393,225.9016,23156.0
2024-05-07 09:50:00,230.79,231.67,230.68,230.78,43123.0,225.6962,226.5568,225.5886,225.6864,43123.0
2024-05-07 10:00:00,230.79,231.35,230.59,231.09,17910.0,225.6962,226.2438,225.5006,225.9896,17910.0
2024-05-07 10:10:00,231.16,231.45,230.97,231.08,27038.0,226.058,226.3416,225.8722,225.9798,27038.0
2024-05-07 10:20:00,231.19,231.4,230.65,230.66,36639.0,226.0874,226.2927,225.5593,225.5691,36639.0
2024-05-07 10:30:00,230.66,231.06,230.63,230.87,13684.0,225.5691,225.9602,225.5397,225.7744,13684.0
2024-05-07 10:40:00,230.9,231.93,230.76,231.93,12378.0,225.8038,226.811,225.6669,226.811,12378.0
2024-05-07 10:50:00,232.05,232.28,231.41,231.63,21111.0,226.9284,227.1533,226.3025,226.5177,21111.0
2024-05-07 11:00:00,231.58,231.85,231.33,231.84,7373.0,226.4688,226.7328,226.2243,226.723,7373.0
2024-05-07 11:10:00,231.85,232.5,231.85,232.39,11717.0,226.7328,227.3685,226.7328,227.2609,11717.0
2024-05-07 11:20:00,232.37,232.57,232.07,232.36,11512.0,227.2413,227.4369,226.9479,227.2315,11512.0
2024-05-07 11:30:00,232.33,232.38,231.78,231.84,9290.0,227.2022,227.2511,226.6643,226.723,9290.0
2024-05-07 11:40:00,231.82,231.82,231.4,231.42,8209.0,226.7035,226.7035,226.2927,226.3123,8209.0
2024-05-07 11:50:00,231.42,231.96,231.41,231.88,6294.0,226.3123,226.8404,226.3025,226.7621,6294.0
2024-05-07 12:00:00,231.83,232.48,231.78,232.14,8545.0,226.7132,227.3489,226.6643,227.0164,8545.0
2024-05-07 12:10:00,232.04,232.05,231.65,231.77,28331.0,226.9186,226.9284,226.5372,226.6546,28331.0
2024-05-07 12:20:00,231.8,232.76,231.75,232.27,28690.0,226.6839,227.6227,226.635,227.1435,28690.0
2024-05-07 12:30:00,232.3,232.41,232.14,232.26,4659.0,227.1729,227.2804,227.0164,227.1338,4659.0
2024-05-07 12:40:00,232.26,232.29,231.85,231.93,6839.0,227.1338,227.1631,226.7328,226.811,6839.0
2024-05-07 12:50:00,231.83,231.87,231.46,231.55,5617.0,226.7132,226.7524,226.3514,226.4394,5617.0
2024-05-07 13:00:00,231.56,231.63,231.33,231.4,2842.0,226.4492,226.5177,226.2243,226.2927,2842.0
2024-05-07 13:10:00,231.46,231.71,231.39,231.69,2285.0,226.3514,226.5959,226.283,226.5763,2285.0
2024-05-07 13:20:00,231.67,231.81,231.66,231.74,1542.0,226.5568,226.6937,226.547,226.6252,1542.0
2024-05-07 13:30:00,231.79,231.9,231.53,231.54,5417.0,226.6741,226.7817,226.4199,226.4296,5417.0
2024-05-07 13:40:00,231.65,231.69,231.2,231.2,4904.0,226.5372,226.5763,226.0971,226.0971,4904.0
2024-05-07 13:50:00,231.16,231.25,230.64,230.7,11106.0,226.058,226.146,225.5495,225.6082,11106.0
2024-05-07 14:00:00,230.68,231.11,230.63,230.88,8577.0,225.5886,226.0091,225.5397,225.7842,8577.0
2024-05-07 14:10:00,230.89,231.17,230.6,230.64,5194.0,225.794,226.0678,225.5104,225.5495,5194.0
2024-05-07 14:20:00,230.65,230.86,230.5,230.71,4351.0,225.5593,225.7647,225.4126,225.618,4351.0
2024-05-07 14:30:00,230.76,230.87,230.45,230.53,6215.0,225.6669,225.7744,225.3637,225.4419,6215.0
2024-05-07 14:40:00,230.39,230.74,230.38,230.49,5200.0,225.305,225.6473,225.2952,225.4028,5200.0
2024-05-07 14:50:00,230.62,230.64,230.32,230.64,8326.0,225.5299,225.5495,225.2366,225.5495,8326.0
2024-05-07 15:00:00,230.5,230.85,230.33,230.78,9745.0,225.4126,225.7549,225.2463,225.6864,9745.0
2024-05-07 15:10:00,230.78,230.8,230.56,230.69,6330.0,225.6864,225.706,225.4713,225.5984,6330.0
2024-05-07 15:20:00,230.69,231.05,230.54,230.86,33549.0,225.5984,225.9505,225.4517,225.7647,33549.0
2024-05-07 15:30:00,230.86,231.38,230.79,231.21,14435.0,225.7647,226.2732,225.6962,226.1069,14435.0
2024-05-07 15:40:00,231.21,231.96,231.2,231.69,20226.0,226.1069,226.8404,226.0971,226.5763,20226.0
2024-05-07 15:50:00,231.7,232.4,231.65,232.22,74841.0,226.5861,227.2707,226.5372,227.0946,74841.0
2024-05-08 09:30:00,230.26,232.29,230.26,232.18,10298.0,225.1779,227.1631,225.1779,227.0555,10298.0
2024-05-08 09:40:00,232.13,233.2,231.98,233.06,7634.0,227.0066,228.053,226.8599,227.9161,7634.0
2024-05-08 09:50:00,233.14,233.42,232.83,232.83,4191.0,227.9943,228.2681,227.6912,227.6912,4191.0
2024-05-08 10:00:00,232.79,232.79,232.16,232.32,11172.0,227.6521,227.6521,227.036,227.1924,11172.0
2024-05-08 10:10:00,232.31,233.38,232.31,232.91,18509.0,227.1826,228.229,227.1826,227.7694,18509.0
2024-05-08 10:20:00,232.75,232.91,232.2,232.32,26690.0,227.6129,227.7694,227.0751,227.1924,26690.0
2024-05-08 10:30:00,232.41,232.65,232.08,232.15,10655.0,227.2804,227.5151,226.9577,227.0262,10655.0
2024-05-08 10:40:00,232.27,232.65,231.95,232.65,6059.0,227.1435,227.5151,226.8306,227.5151,6059.0
2024-05-08 10:50:00,232.54,232.62,232.2,232.48,7147.0,227.4076,227.4858,227.0751,227.3489,7147.0
2024-05-08 11:00:00,232.57,232.57,232.18,232.28,5657.0,227.4369,227.4369,227.0555,227.1533,5657.0
2024-05-08 11:10:00,232.36,232.45,232.06,232.08,8461.0,227.2315,227.3196,226.9382,226.9577,8461.0
2024-05-08 11:20:00,232.08,232.31,232.01,232.11,11033.0,226.9577,227.1826,226.8893,226.9871,11033.0
2024-05-08 11:30:00,232.12,232.26,232.06,232.18,5291.0,226.9968,227.1338,226.9382,227.0555,5291.0
2024-05-08 11:40:00,232.16,232.3,232.11,232.11,2477.0,227.036,227.1729,226.9871,226.9871,2477.0
2024-05-08 11:50:00,232.16,232.16,231.72,231.76,13684.0,227.036,227.036,226.6057,226.6448,13684.0
2024-05-08 12:00:00,231.71,232.06,231.71,231.91,9450.0,226.5959,226.9382,226.5959,226.7915,9450.0
2024-05-08 12:10:00,232.04,232.06,231.11,231.38,15499.0,226.9186,226.9382,226.0091,226.2732,15499.0
2024-05-08 12:20:00,231.42,231.67,231.38,231.47,3378.0,226.3123,226.5568,226.2732,226.3612,3378.0
2024-05-08 12:30:00,231.45,231.45,230.92,231.04,4143.0,226.3416,226.3416,225.8233,225.9407,4143.0
2024-05-08 12:40:00,230.98,231.17,230.95,231.04,8298.0,225.882,226.0678,225.8527,225.9407,8298.0
2024-05-08 12:50:00,231.05,231.19,230.98,231.05,3913.0,225.9505,226.0874,225.882,225.9505,3913.0
2024-05-08 13:00:00,231.09,231.11,230.82,230.88,7343.0,225.9896,226.0091,225.7255,225.7842,7343.0
2024-05-08 13:10:00,231.05,231.21,230.89,231.04,5517.0,225.9505,226.1069,225.794,225.9407,5517.0
2024-05-08 13:20:00,231.04,231.04,230.71,230.71,5430.0,225.9407,225.9407,225.618,225.618,5430.0
2024-05-08 13:30:00,230.71,230.8,230.38,230.38,5320.0,225.618,225.706,225.2952,225.2952,5320.0
2024-05-08 13:40:00,230.5,230.69,230.49,230.69,8149.0,225.4126,225.5984,225.4028,225.5984,8149.0
2024-05-08 13:50:00,230.69,231.08,230.63,231.07,12184.0,225.5984,225.9798,225.5397,225.97,12184.0
2024-05-08 14:00:00,231.0,231.24,230.82,231.23,11583.0,225.9016,226.1363,225.7255,226.1265,11583.0
2024-05-08 14:10:00,231.28,231.54,231.24,231.35,5409.0,226.1754,226.4296,226.1363,226.2438,5409.0
2024-05-08 14:20:00,231.35,231.75,231.12,231.7,12762.0,226.2438,226.635,226.0189,226.5861,12762.0
2024-05-08 14:30:00,231.7,231.89,231.62,231.89,5656.0,226.5861,226.7719,226.5079,226.7719,5656.0
2024-05-08 14:40:00,231.76,232.12,231.7,231.76,24223.0,226.6448,226.9968,226.5861,226.6448,24223.0
2024-05-08 14:50:00,231.76,232.1,231.72,231.73,5230.0,226.6448,226.9773,226.6057,226.6154,5230.0
2024-05-08 15:00:00,231.7,232.36,231.66,232.25,21828.0,226.5861,227.2315,226.547,227.124,21828.0
2024-05-08 15:10:00,232.15,232.52,232.14,232.47,9037.0,227.0262,227.388,227.0164,227.3391,9037.0
2024-05-08 15:20:00,232.36,232.49,232.15,232.19,10845.0,227.2315,227.3587,227.0262,227.0653,10845.0
2024-05-08 15:30:00,232.15,232.23,232.0,232.18,9746.0,227.0262,227.1044,226.8795,227.0555,9746.0
2024-05-08 15:40:00,232.22,232.68,232.14,232.28,21339.0,227.0946,227.5445,227.0164,227.1533,21339.0
2024-05-08 15:50:00,232.23,232.79,231.95,232.09,123363.0,227.1044,227.6521,226.8306,226.9675,123363.0
2024-05-09 09:30:00,219.98,222.76,219.98,220.91,359883.0,215.1248,217.8434,215.1248,216.0343,359883.0
2024-05-09 09:40:00,220.91,222.41,220.04,221.87,269639.0,216.0343,217.5012,215.1835,216.9731,269639.0
2024-05-09 09:50:00,221.69,223.94,221.23,223.7,275452.0,216.797,218.9974,216.3472,218.7627,275452.0
2024-05-09 10:00:00,223.71,225.97,222.71,224.44,237694.0,218.7725,220.9826,217.7945,219.4863,237694.0
2024-05-09 10:10:00,224.53,226.53,223.12,226.11,129583.0,219.5744,221.5302,218.1955,221.1195,129583.0
2024-05-09 10:20:00,226.05,226.22,224.66,225.28,102353.0,221.0608,221.2271,219.7015,220.3078,102353.0
2024-05-09 10:30:00,225.41,226.03,224.49,225.69,94642.0,220.4349,221.0413,219.5352,220.7088,94642.0
2024-05-09 10:40:00,225.63,226.08,224.49,225.74,57380.0,220.6501,221.0902,219.5352,220.7577,57380.0
2024-05-09 10:50:00,225.76,226.03,224.39,224.64,87589.0,220.7772,221.0413,219.4375,219.6819,87589.0
2024-05-09 11:00:00,224.73,224.91,223.45,223.48,85040.0,219.7699,219.946,218.5182,218.5475,85040.0
2024-05-09 11:10:00,223.56,223.77,223.34,223.6,93548.0,218.6258,218.8311,218.4106,218.6649,93548.0
2024-05-09 11:20:00,223.73,224.16,223.27,223.7,72496.0,218.792,219.2125,218.3422,218.7627,72496.0
2024-05-09 11:30:00,223.68,224.34,223.44,224.21,39728.0,218.7431,219.3886,218.5084,219.2614,39728.0
2024-05-09 11:40:00,224.16,225.07,224.0,224.29,31755.0,219.2125,220.1024,219.0561,219.3397,31755.0
2024-05-09 11:50:00,224.33,225.27,224.32,225.0,36989.0,219.3788,220.298,219.369,220.034,36989.0
2024-05-09 12:00:00,225.0,225.92,224.96,225.38,20531.0,220.034,220.9337,219.9949,220.4056,20531.0
2024-05-09 12:10:00,225.49,225.96,224.89,225.11,24765.0,220.5132,220.9728,219.9264,220.1416,24765.0
2024-05-09 12:20:00,225.11,225.14,224.93,225.0,14283.0,220.1416,220.1709,219.9655,220.034,14283.0
2024-05-09 12:30:00,225.0,225.23,224.47,225.0,25238.0,220.034,220.2589,219.5157,220.034,25238.0
2024-05-09 12:40:00,225.1,225.58,224.96,225.58,93293.0,220.1318,220.6012,219.9949,220.6012,93293.0
2024-05-09 12:50:00,225.58,225.8,225.02,225.24,34765.0,220.6012,220.8163,220.0535,220.2687,34765.0
2024-05-09 13:00:00,225.24,225.25,224.93,224.99,40659.0,220.2687,220.2785,219.9655,220.0242,40659.0
2024-05-09 13:10:00,224.99,225.22,224.49,224.84,32474.0,220.0242,220.2491,219.5352,219.8775,32474.0
2024-05-09 13:20:00,224.72,225.55,224.63,225.45,43793.0,219.7602,220.5718,219.6722,220.4741,43793.0
2024-05-09 13:30:00,225.48,225.48,225.04,225.29,49822.0,220.5034,220.5034,220.0731,220.3176,49822.0
2024-05-09 13:40:00,225.3,226.03,225.23,225.94,92190.0,220.3274,221.0413,220.2589,220.9532,92190.0
2024-05-09 13:50:00,226.04,226.99,226.02,226.96,37855.0,221.051,221.9801,221.0315,221.9507,37855.0
2024-05-09 14:00:00,226.96,227.27,226.41,226.46,52054.0,221.9507,222.2539,221.4129,221.4618,52054.0
2024-05-09 14:10:00,226.45,226.57,226.1,226.12,11146.0,221.452,221.5693,221.1097,221.1293,11146.0
2024-05-09 14:20:00,226.11,226.88,226.01,226.87,40057.0,221.1195,221.8725,221.0217,221.8627,40057.0
2024-05-09 14:30:00,226.9,227.16,226.39,226.65,34635.0,221.8921,222.1463,221.3933,221.6476,34635.0
2024-05-09 14:40:00,226.77,226.92,226.6,226.91,18452.0,221.7649,221.9116,221.5987,221.9018,18452.0
2024-05-09 14:50:00,226.93,226.97,225.8,225.81,33370.0,221.9214,221.9605,220.8163,220.8261,33370.0
2024-05-09 15:00:00,225.73,225.98,225.31,225.31,44129.0,220.7479,220.9924,220.3371,220.3371,44129.0
2024-05-09 15:10:00,225.2,225.61,224.87,225.34,34834.0,220.2296,220.6305,219.9069,220.3665,34834.0
2024-05-09 15:20:00,225.42,225.92,225.3,225.79,25508.0,220.4447,220.9337,220.3274,220.8066,25508.0
2024-05-09 15:30:00,225.84,225.97,225.54,225.78,36927.0,220.8554,220.9826,220.5621,220.7968,36927.0
2024-05-09 15:40:00,225.83,226.04,225.24,225.42,110054.0,220.8457,221.051,220.2687,220.4447,110054.0
2024-05-09 15:50:00,225.39,226.47,225.05,226.44,200448.0,220.4154,221.4715,220.0829,221.4422,200448.0
2024-05-10 09:30:00,227.82,229.11,226.36,227.9,86885.0,222.7917,224.0533,221.364,222.87,86885.0
2024-05-10 09:40:00,227.88,229.27,227.39,228.34,80921.0,222.8504,224.2097,222.3712,223.3003,80921.0
2024-05-10 09:50:00,228.66,229.12,227.66,228.13,17120.0,223.6132,224.0631,222.6353,223.0949,17120.0
2024-05-10 10:00:00,228.27,228.48,226.88,228.3,33509.0,223.2318,223.4372,221.8725,223.2612,33509.0
2024-05-10 10:10:00,228.32,229.19,228.14,228.15,59587.0,223.2807,224.1315,223.1047,223.1145,59587.0
2024-05-10 10:20:00,228.28,229.04,227.88,228.74,45476.0,223.2416,223.9848,222.8504,223.6914,45476.0
2024-05-10 10:30:00,228.76,229.63,228.69,229.43,52067.0,223.711,224.5618,223.6425,224.3662,52067.0
2024-05-10 10:40:00,229.55,229.88,229.16,229.69,22062.0,224.4836,224.8063,224.1022,224.6205,22062.0
2024-05-10 10:50:00,229.6,230.17,229.38,229.91,29183.0,224.5325,225.0899,224.3173,224.8356,29183.0
2024-05-10 11:00:00,229.72,229.81,229.15,229.3,17929.0,224.6498,224.7378,224.0924,224.2391,17929.0
2024-05-10 11:10:00,229.31,229.34,228.88,229.24,17389.0,224.2489,224.2782,223.8284,224.1804,17389.0
2024-05-10 11:20:00,229.24,229.74,229.2,229.59,17674.0,224.1804,224.6694,224.1413,224.5227,17674.0
2024-05-10 11:30:00,229.62,229.66,228.88,228.88,21913.0,224.552,224.5911,223.8284,223.8284,21913.0
2024-05-10 11:40:00,228.87,229.23,228.64,228.94,31772.0,223.8186,224.1706,223.5936,223.887,31772.0
2024-05-10 11:50:00,228.95,229.69,228.95,229.51,18453.0,223.8968,224.6205,223.8968,224.4444,18453.0
2024-05-10 12:00:00,229.48,229.51,229.0,229.08,10525.0,224.4151,224.4444,223.9457,224.0239,10525.0
2024-05-10 12:10:00,228.99,229.0,228.37,228.42,10209.0,223.9359,223.9457,223.3296,223.3785,10209.0
2024-05-10 12:20:00,228.31,228.87,228.03,228.67,34534.0,223.2709,223.8186,222.9971,223.623,34534.0
2024-05-10 12:30:00,228.68,228.9,228.54,228.54,6095.0,223.6328,223.8479,223.4959,223.4959,6095.0
2024-05-10 12:40:00,228.64,228.94,228.6,228.7,9239.0,223.5936,223.887,223.5545,223.6523,9239.0
2024-05-10 12:50:00,228.7,229.34,228.6,229.27,12050.0,223.6523,224.2782,223.5545,224.2097,12050.0
2024-05-10 13:00:00,229.26,229.54,229.26,229.36,9023.0,224.2,224.4738,224.2,224.2978,9023.0
2024-05-10 13:10:00,229.22,229.22,228.87,228.96,10905.0,224.1608,224.1608,223.8186,223.9066,10905.0
2024-05-10 13:20:00,228.91,229.3,228.85,229.3,18659.0,223.8577,224.2391,223.799,224.2391,18659.0
2024-05-10 13:30:00,229.29,229.36,228.9,229.04,16282.0,224.2293,224.2978,223.8479,223.9848,16282.0
2024-05-10 13:40:00,229.09,229.35,229.07,229.33,9100.0,224.0337,224.288,224.0142,224.2684,9100.0
2024-05-10 13:50:00,229.28,229.32,229.08,229.18,14474.0,224.2195,224.2586,224.0239,224.1217,14474.0
2024-05-10 14:00:00,229.14,229.32,229.13,229.29,11514.0,224.0826,224.2586,224.0728,224.2293,11514.0
2024-05-10 14:10:00,229.33,229.68,229.29,229.45,24367.0,224.2684,224.6107,224.2293,224.3858,24367.0
2024-05-10 14:20:00,229.42,229.43,229.23,229.42,13644.0,224.3564,224.3662,224.1706,224.3564,13644.0
2024-05-10 14:30:00,229.35,229.57,229.15,229.24,19273.0,224.288,224.5031,224.0924,224.1804,19273.0
2024-05-10 14:40:00,229.24,229.39,229.12,229.36,10181.0,224.1804,224.3271,224.0631,224.2978,10181.0
2024-05-10 14:50:00,229.39,229.57,229.21,229.41,11415.0,224.3271,224.5031,224.1511,224.3467,11415.0
2024-05-10 15:00:00,229.39,229.74,229.36,229.53,10594.0,224.3271,224.6694,224.2978,224.464,10594.0
2024-05-10 15:10:00,229.54,229.54,229.18,229.22,12428.0,224.4738,224.4738,224.1217,224.1608,12428.0
2024-05-10 15:20:00,229.25,229.86,229.23,229.71,25338.0,224.1902,224.7867,224.1706,224.64,25338.0
2024-05-10 15:30:00,229.73,229.76,229.12,229.47,24477.0,224.6596,224.6889,224.0631,224.4053,24477.0
2024-05-10 15:40:00,229.46,229.59,229.25,229.5,30478.0,224.3956,224.5227,224.1902,224.4347,30478.0
2024-05-10 15:50:00,229.53,230.48,229.48,230.32,252693.0,224.464,225.393,224.4151,225.2366,252693.0
2024-05-13 09:30:00,230.9,231.69,230.55,231.11,26859.0,225.8038,226.5763,225.4615,226.0091,26859.0
2024-05-13 09:40:00,231.0,231.01,230.5,230.95,77831.0,225.9016,225.9113,225.4126,225.8527,77831.0
2024-05-13 09:50:00,230.95,231.44,230.93,230.99,29792.0,225.8527,226.3318,225.8331,225.8918,29792.0
2024-05-13 10:00:00,231.0,231.21,230.94,231.18,20356.0,225.9016,226.1069,225.8429,226.0776,20356.0
2024-05-13 10:10:00,231.18,231.54,231.13,231.38,14261.0,226.0776,226.4296,226.0287,226.2732,14261.0
2024-05-13 10:20:00,231.32,231.33,230.94,231.01,19136.0,226.2145,226.2243,225.8429,225.9113,19136.0
2024-05-13 10:30:00,230.96,231.15,230.82,231.14,7620.0,225.8624,226.0483,225.7255,226.0385,7620.0
2024-05-13 10:40:00,231.06,231.81,231.06,231.63,26776.0,225.9602,226.6937,225.9602,226.5177,26776.0
2024-05-13 10:50:00,231.55,231.55,230.83,230.9,35592.0,226.4394,226.4394,225.7353,225.8038,35592.0
2024-05-13 11:00:00,230.91,231.05,230.86,231.01,5500.0,225.8135,225.9505,225.7647,225.9113,5500.0
2024-05-13 11:10:00,231.0,231.1,230.95,231.02,6148.0,225.9016,225.9994,225.8527,225.9211,6148.0
2024-05-13 11:20:00,231.02,231.4,230.94,231.2,8139.0,225.9211,226.2927,225.8429,226.0971,8139.0
2024-05-13 11:30:00,231.07,231.13,230.45,230.79,66924.0,225.97,226.0287,225.3637,225.6962,66924.0
2024-05-13 11:40:00,230.8,230.91,230.28,230.5,116120.0,225.706,225.8135,225.1975,225.4126,116120.0
2024-05-13 11:50:00,230.52,231.1,230.4,230.7,188005.0,225.4322,225.9994,225.3148,225.6082,188005.0
2024-05-13 12:00:00,230.74,230.78,230.4,230.52,26021.0,225.6473,225.6864,225.3148,225.4322,26021.0
2024-05-13 12:10:00,230.59,230.89,230.41,230.48,16116.0,225.5006,225.794,225.3246,225.393,16116.0
2024-05-13 12:20:00,230.49,230.78,230.44,230.72,11403.0,225.4028,225.6864,225.3539,225.6277,11403.0
2024-05-13 12:30:00,230.77,231.02,230.53,230.53,52099.0,225.6766,225.9211,225.4419,225.4419,52099.0
2024-05-13 12:40:00,230.48,230.79,230.39,230.75,8254.0,225.393,225.6962,225.305,225.6571,8254.0
2024-05-13 12:50:00,230.65,230.77,230.4,230.51,9232.0,225.5593,225.6766,225.3148,225.4224,9232.0
2024-05-13 13:00:00,230.52,230.56,230.45,230.56,14804.0,225.4322,225.4713,225.3637,225.4713,14804.0
2024-05-13 13:10:00,230.5,230.75,230.27,230.61,19156.0,225.4126,225.6571,225.1877,225.5202,19156.0
2024-05-13 13:20:00,230.63,230.78,230.62,230.64,3304.0,225.5397,225.6864,225.5299,225.5495,3304.0
2024-05-13 13:30:00,230.75,230.83,230.66,230.66,3526.0,225.6571,225.7353,225.5691,225.5691,3526.0
2024-05-13 13:40:00,230.65,230.74,230.61,230.65,8608.0,225.5593,225.6473,225.5202,225.5593,8608.0
2024-05-13 13:50:00,230.64,230.88,230.61,230.74,10991.0,225.5495,225.7842,225.5202,225.6473,10991.0
2024-05-13 14:00:00,230.82,230.82,230.62,230.63,4956.0,225.7255,225.7255,225.5299,225.5397,4956.0
2024-05-13 14:10:00,230.65,231.02,230.63,230.95,6585.0,225.5593,225.9211,225.5397,225.8527,6585.0
2024-05-13 14:20:00,230.91,231.19,230.75,231.18,6416.0,225.8135,226.0874,225.6571,226.0776,6416.0
2024-05-13 14:30:00,231.28,231.4,231.14,231.37,4876.0,226.1754,226.2927,226.0385,226.2634,4876.0
2024-05-13 14:40:00,231.31,231.38,231.11,231.29,5289.0,226.2047,226.2732,226.0091,226.1852,5289.0
2024-05-13 14:50:00,231.34,231.45,231.23,231.36,6201.0,226.2341,226.3416,226.1265,226.2536,6201.0
2024-05-13 15:00:00,231.31,231.42,230.92,230.96,20120.0,226.2047,226.3123,225.8233,225.8624,20120.0
2024-05-13 15:10:00,230.93,230.99,230.45,230.8,33241.0,225.8331,225.8918,225.3637,225.706,33241.0
2024-05-13 15:20:00,230.85,231.07,230.69,231.04,44990.0,225.7549,225.97,225.5984,225.9407,44990.0
2024-05-13 15:30:00,231.08,231.08,230.68,230.7,24158.0,225.9798,225.9798,225.5886,225.6082,24158.0
2024-05-13 15:40:00,230.74,230.97,230.43,230.95,174008.0,225.6473,225.8722,225.3441,225.8527,174008.0
2024-05-13 15:50:00,230.9,231.1,230.42,230.98,137646.0,225.8038,225.9994,225.3344,225.882,137646.0
2024-05-14 09:30:00,232.47,232.47,230.49,230.75,17895.0,227.3391,227.3391,225.4028,225.6571,17895.0
2024-05-14 09:40:00,230.77,231.02,229.93,230.37,74291.0,225.6766,225.9211,224.8552,225.2855,74291.0
2024-05-14 09:50:00,230.6,231.07,229.91,230.39,98812.0,225.5104,225.97,224.8356,225.305,98812.0
2024-05-14 10:00:00,230.33,230.89,230.2,230.89,6985.0,225.2463,225.794,225.1192,225.794,6985.0
2024-05-14 10:10:00,230.74,230.81,230.04,230.31,4472.0,225.6473,225.7158,224.9627,225.2268,4472.0
2024-05-14 10:20:00,230.22,230.5,230.09,230.19,10168.0,225.1388,225.4126,225.0116,225.1094,10168.0
2024-05-14 10:30:00,230.3,230.3,229.69,230.3,34901.0,225.217,225.217,224.6205,225.217,34901.0
2024-05-14 10:40:00,230.29,230.32,229.92,230.29,58836.0,225.2072,225.2366,224.8454,225.2072,58836.0
2024-05-14 10:50:00,230.26,230.33,228.88,228.88,58975.0,225.1779,225.2463,223.8284,223.8284,58975.0
2024-05-14 11:00:00,228.89,228.89,227.43,228.27,53011.0,223.8381,223.8381,222.4104,223.2318,53011.0
2024-05-14 11:10:00,228.19,228.6,228.06,228.44,32106.0,223.1536,223.5545,223.0265,223.3981,32106.0
2024-05-14 11:20:00,228.33,228.35,227.37,227.42,12108.0,223.2905,223.31,222.3517,222.4006,12108.0
2024-05-14 11:30:00,227.51,227.9,227.24,227.69,7487.0,222.4886,222.87,222.2245,222.6646,7487.0
2024-05-14 11:40:00,227.79,228.24,227.79,228.24,7065.0,222.7624,223.2025,222.7624,223.2025,7065.0
2024-05-14 11:50:00,228.15,228.15,227.92,227.93,6598.0,223.1145,223.1145,222.8895,222.8993,6598.0
2024-05-14 12:00:00,227.96,228.0,227.61,227.78,20630.0,222.9287,222.9678,222.5864,222.7526,20630.0
2024-05-14 12:10:00,227.7,227.89,227.54,227.6,18458.0,222.6744,222.8602,222.5179,222.5766,18458.0
2024-05-14 12:20:00,227.63,227.89,227.46,227.89,7115.0,222.6059,222.8602,222.4397,222.8602,7115.0
2024-05-14 12:30:00,227.8,227.86,226.88,226.88,11686.0,222.7722,222.8309,221.8725,221.8725,11686.0
2024-05-14 12:40:00,226.91,227.13,226.76,226.9,11496.0,221.9018,222.117,221.7551,221.8921,11496.0
2024-05-14 12:50:00,226.91,227.2,226.59,226.79,5831.0,221.9018,222.1854,221.5889,221.7845,5831.0
2024-05-14 13:00:00,226.69,226.99,226.53,226.73,9924.0,221.6867,221.9801,221.5302,221.7258,9924.0
2024-05-14 13:10:00,226.62,227.38,226.6,227.38,9484.0,221.6182,222.3615,221.5987,222.3615,9484.0
2024-05-14 13:20:00,227.37,227.66,227.14,227.58,13220.0,222.3517,222.6353,222.1268,222.557,13220.0
2024-05-14 13:30:00,227.67,227.72,227.24,227.4,8189.0,222.6451,222.694,222.2245,222.381,8189.0
2024-05-14 13:40:00,227.41,228.01,227.06,227.99,85431.0,222.3908,222.9776,222.0485,222.958,85431.0
2024-05-14 13:50:00,228.04,228.12,227.76,228.02,34065.0,223.0069,223.0851,222.7331,222.9873,34065.0
2024-05-14 14:00:00,228.06,228.86,227.93,228.86,32332.0,223.0265,223.8088,222.8993,223.8088,32332.0
2024-05-14 14:10:00,228.84,228.98,228.66,228.88,8724.0,223.7892,223.9261,223.6132,223.8284,8724.0
2024-05-14 14:20:00,228.86,230.2,228.27,229.79,129004.0,223.8088,225.1192,223.2318,224.7183,129004.0
2024-05-14 14:30:00,229.82,229.82,229.3,229.5,9301.0,224.7476,224.7476,224.2391,224.4347,9301.0
2024-05-14 14:40:00,229.44,229.72,229.17,229.29,7488.0,224.376,224.6498,224.112,224.2293,7488.0
2024-05-14 14:50:00,229.27,230.08,229.22,230.08,15223.0,224.2097,225.0019,224.1608,225.0019,15223.0
2024-05-14 15:00:00,230.02,230.02,229.42,229.43,12763.0,224.9432,224.9432,224.3564,224.3662,12763.0
2024-05-14 15:10:00,229.41,229.8,229.4,229.8,4598.0,224.3467,224.728,224.3369,224.728,4598.0
2024-05-14 15:20:00,229.67,230.03,229.57,229.81,14237.0,224.6009,224.953,224.5031,224.7378,14237.0
2024-05-14 15:30:00,229.8,230.14,229.6,230.09,18662.0,224.728,225.0605,224.5325,225.0116,18662.0
2024-05-14 15:40:00,230.08,230.22,230.0,230.19,15874.0,225.0019,225.1388,224.9236,225.1094,15874.0
2024-05-14 15:50:00,230.24,230.73,229.85,229.92,126371.0,225.1583,225.6375,224.7769,224.8454,126371.0
2024-05-15 09:30:00,231.91,232.25,231.13,231.76,17725.0,226.7915,227.124,226.0287,226.6448,17725.0
2024-05-15 09:40:00,231.94,232.0,231.54,231.94,18814.0,226.8208,226.8795,226.4296,226.8208,18814.0
2024-05-15 09:50:00,231.92,231.92,231.57,231.69,13694.0,226.8013,226.8013,226.459,226.5763,13694.0
2024-05-15 10:00:00,231.68,231.81,231.33,231.64,44176.0,226.5666,226.6937,226.2243,226.5274,44176.0
2024-05-15 10:10:00,231.64,231.68,230.57,230.75,9580.0,226.5274,226.5666,225.4811,225.6571,9580.0
2024-05-15 10:20:00,230.75,231.7,230.63,230.95,42744.0,225.6571,226.5861,225.5397,225.8527,42744.0
2024-05-15 10:30:00,231.06,231.53,230.97,231.46,15263.0,225.9602,226.4199,225.8722,226.3514,15263.0
2024-05-15 10:40:00,231.4,231.56,230.71,230.76,9158.0,226.2927,226.4492,225.618,225.6669,9158.0
2024-05-15 10:50:00,230.75,231.17,230.25,231.0,51393.0,225.6571,226.0678,225.1681,225.9016,51393.0
2024-05-15 11:00:00,231.01,231.16,230.93,231.09,22057.0,225.9113,226.058,225.8331,225.9896,22057.0
2024-05-15 11:10:00,231.09,231.18,230.99,231.12,5096.0,225.9896,226.0776,225.8918,226.0189,5096.0
2024-05-15 11:20:00,231.05,231.35,230.98,231.2,8785.0,225.9505,226.2438,225.882,226.0971,8785.0
2024-05-15 11:30:00,231.17,231.44,230.64,231.07,10304.0,226.0678,226.3318,225.5495,225.97,10304.0
2024-05-15 11:40:00,231.13,231.13,230.72,230.83,5309.0,226.0287,226.0287,225.6277,225.7353,5309.0
2024-05-15 11:50:00,230.72,231.12,230.68,230.93,6815.0,225.6277,226.0189,225.5886,225.8331,6815.0
2024-05-15 12:00:00,230.87,231.08,230.87,231.03,4375.0,225.7744,225.9798,225.7744,225.9309,4375.0
2024-05-15 12:10:00,230.98,231.11,230.89,230.9,72844.0,225.882,226.0091,225.794,225.8038,72844.0
2024-05-15 12:20:00,230.9,231.0,230.85,230.96,5990.0,225.8038,225.9016,225.7549,225.8624,5990.0
2024-05-15 12:30:00,230.94,231.07,230.92,231.03,8966.0,225.8429,225.97,225.8233,225.9309,8966.0
2024-05-15 12:40:00,231.0,231.09,230.76,231.03,88805.0,225.9016,225.9896,225.6669,225.9309,88805.0
2024-05-15 12:50:00,231.03,231.06,230.9,231.0,33947.0,225.9309,225.9602,225.8038,225.9016,33947.0
2024-05-15 13:00:00,231.0,231.42,231.0,231.41,7293.0,225.9016,226.3123,225.9016,226.3025,7293.0
2024-05-15 13:10:00,231.49,232.27,231.41,232.27,4025.0,226.3807,227.1435,226.3025,227.1435,4025.0
2024-05-15 13:20:00,232.21,232.29,231.71,231.84,10253.0,227.0849,227.1631,226.5959,226.723,10253.0
2024-05-15 13:30:00,231.79,232.06,231.43,231.92,6453.0,226.6741,226.9382,226.3221,226.8013,6453.0
2024-05-15 13:40:00,231.8,231.8,231.33,231.33,9156.0,226.6839,226.6839,226.2243,226.2243,9156.0
2024-05-15 13:50:00,231.3,231.5,231.27,231.39,7557.0,226.1949,226.3905,226.1656,226.283,7557.0
2024-05-15 14:00:00,231.3,231.51,231.17,231.19,5158.0,226.1949,226.4003,226.0678,226.0874,5158.0
2024-05-15 14:10:00,230.93,231.18,230.88,231.12,6488.0,225.8331,226.0776,225.7842,226.0189,6488.0
2024-05-15 14:20:00,231.06,231.15,230.95,231.11,3460.0,225.9602,226.0483,225.8527,226.0091,3460.0
2024-05-15 14:30:00,231.01,231.42,230.91,231.42,9060.0,225.9113,226.3123,225.8135,226.3123,9060.0
2024-05-15 14:40:00,231.38,231.38,230.94,231.13,6781.0,226.2732,226.2732,225.8429,226.0287,6781.0
2024-05-15 14:50:00,231.12,231.19,230.97,231.19,6219.0,226.0189,226.0874,225.8722,226.0874,6219.0
2024-05-15 15:00:00,231.17,231.25,231.01,231.01,10559.0,226.0678,226.146,225.9113,225.9113,10559.0
2024-05-15 15:10:00,230.99,231.31,230.98,231.27,9316.0,225.8918,226.2047,225.882,226.1656,9316.0
2024-05-15 15:20:00,231.27,231.37,231.14,231.21,10628.0,226.1656,226.2634,226.0385,226.1069,10628.0
2024-05-15 15:30:00,231.18,231.26,230.66,230.84,25496.0,226.0776,226.1558,225.5691,225.7451,25496.0
2024-05-15 15:40:00,230.84,231.16,230.54,230.54,25773.0,225.7451,226.058,225.4517,225.4517,25773.0
2024-05-15 15:50:00,230.5,231.58,230.38,231.28,103879.0,225.4126,226.4688,225.2952,226.1754,103879.0
2024-05-16 09:30:00,231.19,231.8,230.71,230.71,12791.0,226.0874,226.6839,225.618,225.618,12791.0
2024-05-16 09:40:00,231.05,231.05,229.76,229.92,6492.0,225.9505,225.9505,224.6889,224.8454,6492.0
2024-05-16 09:50:00,229.8,229.94,229.23,229.51,9366.0,224.728,224.865,224.1706,224.4444,9366.0
2024-05-16 10:00:00,229.72,229.75,229.09,229.28,3634.0,224.6498,224.6792,224.0337,224.2195,3634.0
2024-05-16 10:10:00,229.09,230.0,229.09,229.58,9021.0,224.0337,224.9236,224.0337,224.5129,9021.0
2024-05-16 10:20:00,229.47,229.52,229.15,229.17,1800.0,224.4053,224.4542,224.0924,224.112,1800.0
2024-05-16 10:30:00,229.4,229.82,229.16,229.16,3754.0,224.3369,224.7476,224.1022,224.1022,3754.0
2024-05-16 10:40:00,229.18,229.71,229.12,229.58,4755.0,224.1217,224.64,224.0631,224.5129,4755.0
2024-05-16 10:50:00,229.66,229.73,229.32,229.6,3921.0,224.5911,224.6596,224.2586,224.5325,3921.0
2024-05-16 11:00:00,229.59,230.07,229.34,230.03,16236.0,224.5227,224.9921,224.2782,224.953,16236.0
2024-05-16 11:10:00,229.96,230.38,229.96,230.0,4971.0,224.8845,225.2952,224.8845,224.9236,4971.0
2024-05-16 11:20:00,229.98,230.26,229.97,230.26,1533.0,224.9041,225.1779,224.8943,225.1779,1533.0
2024-05-16 11:30:00,230.2,230.24,229.98,230.01,2614.0,225.1192,225.1583,224.9041,224.9334,2614.0
2024-05-16 11:40:00,230.15,230.69,230.14,230.64,2140.0,225.0703,225.5984,225.0605,225.5495,2140.0
2024-05-16 11:50:00,230.59,231.3,230.58,231.04,8494.0,225.5006,226.1949,225.4908,225.9407,8494.0
2024-05-16 12:00:00,231.2,231.2,230.68,230.91,2411.0,226.0971,226.0971,225.5886,225.8135,2411.0
2024-05-16 12:10:00,231.0,231.26,231.0,231.14,3067.0,225.9016,226.1558,225.9016,226.0385,3067.0
2024-05-16 12:20:00,231.04,231.32,230.9,230.9,3321.0,225.9407,226.2145,225.8038,225.8038,3321.0
2024-05-16 12:30:00,230.97,231.01,230.68,230.92,2815.0,225.8722,225.9113,225.5886,225.8233,2815.0
2024-05-16 12:40:00,230.9,230.91,230.64,230.64,7394.0,225.8038,225.8135,225.5495,225.5495,7394.0
2024-05-16 12:50:00,230.72,231.21,230.72,231.2,6255.0,225.6277,226.1069,225.6277,226.0971,6255.0
2024-05-16 13:00:00,231.19,231.7,231.15,231.7,5225.0,226.0874,226.5861,226.0483,226.5861,5225.0
2024-05-16 13:10:00,231.6,231.92,231.27,231.27,18892.0,226.4883,226.8013,226.1656,226.1656,18892.0
2024-05-16 13:20:00,231.33,231.44,231.17,231.17,4227.0,226.2243,226.3318,226.0678,226.0678,4227.0
2024-05-16 13:30:00,231.17,231.28,230.73,230.73,8902.0,226.0678,226.1754,225.6375,225.6375,8902.0
2024-05-16 13:40:00,230.67,231.05,230.61,231.0,8187.0,225.5788,225.9505,225.5202,225.9016,8187.0
2024-05-16 13:50:00,230.97,231.0,230.78,230.95,6359.0,225.8722,225.9016,225.6864,225.8527,6359.0
2024-05-16 14:00:00,230.93,231.02,230.83,230.85,6985.0,225.8331,225.9211,225.7353,225.7549,6985.0
2024-05-16 14:10:00,230.84,231.15,230.37,230.99,28868.0,225.7451,226.0483,225.2855,225.8918,28868.0
2024-05-16 14:20:00,231.0,231.03,230.87,231.02,7382.0,225.9016,225.9309,225.7744,225.9211,7382.0
2024-05-16 14:30:00,230.94,231.74,230.94,231.65,23778.0,225.8429,226.6252,225.8429,226.5372,23778.0
2024-05-16 14:40:00,231.7,231.9,231.51,231.82,5912.0,226.5861,226.7817,226.4003,226.7035,5912.0
2024-05-16 14:50:00,231.83,232.03,231.72,231.96,8366.0,226.7132,226.9088,226.6057,226.8404,8366.0
2024-05-16 15:00:00,231.91,231.96,231.63,231.83,5482.0,226.7915,226.8404,226.5177,226.7132,5482.0
2024-05-16 15:10:00,231.76,231.96,231.74,231.91,6216.0,226.6448,226.8404,226.6252,226.7915,6216.0
2024-05-16 15:20:00,231.93,232.09,231.68,231.82,27184.0,226.811,226.9675,226.5666,226.7035,27184.0
2024-05-16 15:30:00,231.95,231.95,231.52,231.66,45659.0,226.8306,226.8306,226.4101,226.547,45659.0
2024-05-16 15:40:00,231.56,231.93,231.55,231.88,12181.0,226.4492,226.811,226.4394,226.7621,12181.0
2024-05-16 15:50:00,231.9,232.56,231.85,232.55,133626.0,226.7817,227.4271,226.7328,227.4174,133626.0
2024-05-17 09:30:00,233.42,233.72,231.46,231.84,55962.0,228.2681,228.5615,226.3514,226.723,55962.0
2024-05-17 09:40:00,231.65,232.3,231.28,232.02,8141.0,226.5372,227.1729,226.1754,226.899,8141.0
2024-05-17 09:50:00,232.01,232.43,231.69,231.87,5662.0,226.8893,227.3,226.5763,226.7524,5662.0
2024-05-17 10:00:00,231.75,232.52,231.02,232.52,47768.0,226.635,227.388,225.9211,227.388,47768.0
2024-05-17 10:10:00,232.31,232.38,231.43,232.23,27505.0,227.1826,227.2511,226.3221,227.1044,27505.0
2024-05-17 10:20:00,232.25,233.0,232.05,232.68,14315.0,227.124,227.8574,226.9284,227.5445,14315.0
2024-05-17 10:30:00,232.63,232.87,232.27,232.4,8233.0,227.4956,227.7303,227.1435,227.2707,8233.0
2024-05-17 10:40:00,232.54,232.54,231.78,232.17,11426.0,227.4076,227.4076,226.6643,227.0457,11426.0
2024-05-17 10:50:00,232.17,232.37,231.68,231.73,9342.0,227.0457,227.2413,226.5666,226.6154,9342.0
2024-05-17 11:00:00,231.68,232.39,231.37,231.85,83652.0,226.5666,227.2609,226.2634,226.7328,83652.0
2024-05-17 11:10:00,231.77,232.37,231.68,231.85,23491.0,226.6546,227.2413,226.5666,226.7328,23491.0
2024-05-17 11:20:00,231.93,232.33,231.78,231.84,33866.0,226.811,227.2022,226.6643,226.723,33866.0
2024-05-17 11:30:00,231.78,231.89,231.48,231.58,6944.0,226.6643,226.7719,226.371,226.4688,6944.0
2024-05-17 11:40:00,231.6,232.29,231.55,231.99,9856.0,226.4883,227.1631,226.4394,226.8697,9856.0
2024-05-17 11:50:00,231.93,232.16,231.87,231.95,3210.0,226.811,227.036,226.7524,226.8306,3210.0
2024-05-17 12:00:00,231.89,232.19,231.8,231.82,5000.0,226.7719,227.0653,226.6839,226.7035,5000.0
2024-05-17 12:10:00,231.83,231.83,231.32,231.38,5450.0,226.7132,226.7132,226.2145,226.2732,5450.0
2024-05-17 12:20:00,231.38,231.5,230.83,231.0,13597.0,226.2732,226.3905,225.7353,225.9016,13597.0
2024-05-17 12:30:00,231.0,231.12,230.9,231.04,5748.0,225.9016,226.0189,225.8038,225.9407,5748.0
2024-05-17 12:40:00,231.15,231.51,231.02,231.25,7093.0,226.0483,226.4003,225.9211,226.146,7093.0
2024-05-17 12:50:00,231.24,231.54,231.23,231.36,10023.0,226.1363,226.4296,226.1265,226.2536,10023.0
2024-05-17 13:00:00,231.37,231.68,231.36,231.68,8106.0,226.2634,226.5666,226.2536,226.5666,8106.0
2024-05-17 13:10:00,231.71,231.76,231.23,231.31,20120.0,226.5959,226.6448,226.1265,226.2047,20120.0
2024-05-17 13:20:00,231.4,231.63,231.26,231.4,15420.0,226.2927,226.5177,226.1558,226.2927,15420.0
2024-05-17 13:30:00,231.48,231.55,231.39,231.41,3680.0,226.371,226.4394,226.283,226.3025,3680.0
2024-05-17 13:40:00,231.4,231.61,231.33,231.47,4565.0,226.2927,226.4981,226.2243,226.3612,4565.0
2024-05-17 13:50:00,231.44,231.69,231.44,231.56,3924.0,226.3318,226.5763,226.3318,226.4492,3924.0
2024-05-17 14:00:00,231.64,231.7,231.42,231.48,5813.0,226.5274,226.5861,226.3123,226.371,5813.0
2024-05-17 14:10:00,231.42,231.56,231.15,231.16,4604.0,226.3123,226.4492,226.0483,226.058,4604.0
2024-05-17 14:20:00,231.11,231.18,230.83,231.15,6792.0,226.0091,226.0776,225.7353,226.0483,6792.0
2024-05-17 14:30:00,231.06,231.3,231.06,231.1,5513.0,225.9602,226.1949,225.9602,225.9994,5513.0
2024-05-17 14:40:00,231.13,231.32,231.04,231.19,5838.0,226.0287,226.2145,225.9407,226.0874,5838.0
2024-05-17 14:50:00,231.21,232.18,231.09,232.09,33804.0,226.1069,227.0555,225.9896,226.9675,33804.0
2024-05-17 15:00:00,232.11,232.11,231.5,231.5,11697.0,226.9871,226.9871,226.3905,226.3905,11697.0
2024-05-17 15:10:00,231.5,231.67,231.22,231.53,8126.0,226.3905,226.5568,226.1167,226.4199,8126.0
2024-05-17 15:20:00,231.54,231.97,231.5,231.63,11504.0,226.4296,226.8502,226.3905,226.5177,11504.0
2024-05-17 15:30:00,231.62,231.67,231.19,231.49,14054.0,226.5079,226.5568,226.0874,226.3807,14054.0
2024-05-17 15:40:00,231.5,231.5,230.83,230.96,16325.0,226.3905,226.3905,225.7353,225.8624,16325.0
2024-05-17 15:50:00,230.92,231.47,230.74,231.46,81377.0,225.8233,226.3612,225.6473,226.3514,81377.0
2024-05-20 09:30:00,231.2,231.34,229.86,230.72,36115.0,226.0971,226.2341,224.7867,225.6277,36115.0
2024-05-20 09:40:00,230.71,230.72,229.04,229.8,30888.0,225.618,225.6277,223.9848,224.728,30888.0
2024-05-20 09:50:00,229.8,231.08,229.8,230.97,7306.0,224.728,225.9798,224.728,225.8722,7306.0
2024-05-20 10:00:00,230.93,231.17,230.43,230.55,17739.0,225.8331,226.0678,225.3441,225.4615,17739.0
2024-05-20 10:10:00,230.5,230.83,230.13,230.53,16849.0,225.4126,225.7353,225.0508,225.4419,16849.0
2024-05-20 10:20:00,230.46,231.0,230.44,230.57,13162.0,225.3735,225.9016,225.3539,225.4811,13162.0
2024-05-20 10:30:00,230.52,230.92,230.32,230.32,9370.0,225.4322,225.8233,225.2366,225.2366,9370.0
2024-05-20 10:40:00,230.53,231.09,230.32,231.08,7453.0,225.4419,225.9896,225.2366,225.9798,7453.0
2024-05-20 10:50:00,231.12,231.54,231.05,231.53,6658.0,226.0189,226.4296,225.9505,226.4199,6658.0
2024-05-20 11:00:00,231.44,231.44,231.18,231.29,5981.0,226.3318,226.3318,226.0776,226.1852,5981.0
2024-05-20 11:10:00,231.29,231.63,231.24,231.37,13292.0,226.1852,226.5177,226.1363,226.2634,13292.0
2024-05-20 11:20:00,231.21,231.33,230.97,231.06,7948.0,226.1069,226.2243,225.8722,225.9602,7948.0
2024-05-20 11:30:00,231.07,231.19,230.81,231.19,8090.0,225.97,226.0874,225.7158,226.0874,8090.0
2024-05-20 11:40:00,231.17,231.32,231.1,231.25,8012.0,226.0678,226.2145,225.9994,226.146,8012.0
2024-05-20 11:50:00,231.25,231.35,231.08,231.29,7610.0,226.146,226.2438,225.9798,226.1852,7610.0
2024-05-20 12:00:00,231.27,231.47,231.11,231.18,13217.0,226.1656,226.3612,226.0091,226.0776,13217.0
2024-05-20 12:10:00,231.23,231.23,231.07,231.15,3039.0,226.1265,226.1265,225.97,226.0483,3039.0
2024-05-20 12:20:00,231.18,231.18,230.54,230.65,6108.0,226.0776,226.0776,225.4517,225.5593,6108.0
2024-05-20 12:30:00,230.65,230.76,230.42,230.76,6021.0,225.5593,225.6669,225.3344,225.6669,6021.0
2024-05-20 12:40:00,230.58,230.59,230.44,230.54,2842.0,225.4908,225.5006,225.3539,225.4517,2842.0
2024-05-20 12:50:00,230.55,230.75,230.44,230.7,1168.0,225.4615,225.6571,225.3539,225.6082,1168.0
2024-05-20 13:00:00,230.71,230.89,230.6,230.89,2123.0,225.618,225.794,225.5104,225.794,2123.0
2024-05-20 13:10:00,230.9,231.01,230.66,230.75,3049.0,225.8038,225.9113,225.5691,225.6571,3049.0
2024-05-20 13:20:00,230.73,230.91,230.62,230.91,3402.0,225.6375,225.8135,225.5299,225.8135,3402.0
2024-05-20 13:30:00,230.73,230.94,230.73,230.87,3118.0,225.6375,225.8429,225.6375,225.7744,3118.0
2024-05-20 13:40:00,230.79,230.92,230.68,230.68,3631.0,225.6962,225.8233,225.5886,225.5886,3631.0
2024-05-20 13:50:00,230.68,230.83,230.66,230.8,2700.0,225.5886,225.7353,225.5691,225.706,2700.0
2024-05-20 14:00:00,230.8,230.8,230.25,230.26,6888.0,225.706,225.706,225.1681,225.1779,6888.0
2024-05-20 14:10:00,230.31,230.48,230.2,230.48,7762.0,225.2268,225.393,225.1192,225.393,7762.0
2024-05-20 14:20:00,230.49,230.62,230.42,230.59,3000.0,225.4028,225.5299,225.3344,225.5006,3000.0
2024-05-20 14:30:00,230.59,230.7,230.43,230.57,3276.0,225.5006,225.6082,225.3441,225.4811,3276.0
2024-05-20 14:40:00,230.58,230.63,230.11,230.22,7094.0,225.4908,225.5397,225.0312,225.1388,7094.0
2024-05-20 14:50:00,230.22,230.23,229.97,229.97,5180.0,225.1388,225.1486,224.8943,224.8943,5180.0
2024-05-20 15:00:00,229.97,230.06,229.81,230.06,7280.0,224.8943,224.9823,224.7378,224.9823,7280.0
2024-05-20 15:10:00,230.05,230.43,229.99,230.36,6097.0,224.9725,225.3441,224.9139,225.2757,6097.0
2024-05-20 15:20:00,230.37,230.38,230.26,230.27,5110.0,225.2855,225.2952,225.1779,225.1877,5110.0
2024-05-20 15:30:00,230.27,230.49,230.06,230.16,14783.0,225.1877,225.4028,224.9823,225.0801,14783.0
2024-05-20 15:40:00,230.16,230.46,229.97,230.35,24475.0,225.0801,225.3735,224.8943,225.2659,24475.0
2024-05-20 15:50:00,230.35,230.45,229.98,230.45,76023.0,225.2659,225.3637,224.9041,225.3637,76023.0
2024-05-21 09:30:00,229.07,230.21,226.34,226.72,19086.0,224.0142,225.129,221.3444,221.716,19086.0
2024-05-21 09:40:00,226.66,227.68,226.65,227.08,7255.0,221.6574,222.6548,221.6476,222.0681,7255.0
2024-05-21 09:50:00,227.19,227.66,226.34,226.34,32015.0,222.1757,222.6353,221.3444,221.3444,32015.0
2024-05-21 10:00:00,226.32,227.49,226.32,227.31,3916.0,221.3249,222.469,221.3249,222.293,3916.0
2024-05-21 10:10:00,227.31,227.47,226.53,226.81,6951.0,222.293,222.4495,221.5302,221.804,6951.0
2024-05-21 10:20:00,226.78,226.99,226.58,226.65,5423.0,221.7747,221.9801,221.5791,221.6476,5423.0
2024-05-21 10:30:00,226.68,227.29,226.39,227.18,6342.0,221.6769,222.2734,221.3933,222.1659,6342.0
2024-05-21 10:40:00,227.21,227.6,227.17,227.34,6313.0,222.1952,222.5766,222.1561,222.3223,6313.0
2024-05-21 10:50:00,227.41,227.62,227.33,227.33,5182.0,222.3908,222.5962,222.3126,222.3126,5182.0
2024-05-21 11:00:00,227.33,227.33,226.48,226.48,4611.0,222.3126,222.3126,221.4813,221.4813,4611.0
2024-05-21 11:10:00,226.46,226.89,226.45,226.58,12919.0,221.4618,221.8823,221.452,221.5791,12919.0
2024-05-21 11:20:00,226.62,226.65,226.37,226.41,4781.0,221.6182,221.6476,221.3738,221.4129,4781.0
2024-05-21 11:30:00,226.45,226.48,226.12,226.16,9207.0,221.452,221.4813,221.1293,221.1684,9207.0
2024-05-21 11:40:00,226.05,226.13,226.04,226.04,1716.0,221.0608,221.139,221.051,221.051,1716.0
2024-05-21 11:50:00,226.08,226.08,225.61,225.67,8597.0,221.0902,221.0902,220.6305,220.6892,8597.0
2024-05-21 12:00:00,225.68,225.78,225.62,225.67,4300.0,220.699,220.7968,220.6403,220.6892,4300.0
2024-05-21 12:10:00,225.71,225.72,225.41,225.49,4098.0,220.7283,220.7381,220.4349,220.5132,4098.0
2024-05-21 12:20:00,225.48,225.85,225.47,225.85,4300.0,220.5034,220.8652,220.4936,220.8652,4300.0
2024-05-21 12:30:00,225.91,226.11,225.88,225.99,1448.0,220.9239,221.1195,220.8946,221.0021,1448.0
2024-05-21 12:40:00,225.96,226.35,225.79,226.35,12150.0,220.9728,221.3542,220.8066,221.3542,12150.0
2024-05-21 12:50:00,226.37,226.42,226.14,226.21,1035.0,221.3738,221.4226,221.1488,221.2173,1035.0
2024-05-21 13:00:00,226.3,226.48,226.23,226.25,1907.0,221.3053,221.4813,221.2368,221.2564,1907.0
2024-05-21 13:10:00,226.2,226.25,225.72,225.72,4042.0,221.2075,221.2564,220.7381,220.7381,4042.0
2024-05-21 13:20:00,225.88,226.01,225.69,225.93,4370.0,220.8946,221.0217,220.7088,220.9435,4370.0
2024-05-21 13:30:00,225.89,225.99,225.58,225.77,3712.0,220.9043,221.0021,220.6012,220.787,3712.0
2024-05-21 13:40:00,225.84,226.0,225.79,225.84,11877.0,220.8554,221.0119,220.8066,220.8554,11877.0
2024-05-21 13:50:00,225.87,226.25,225.85,225.98,6465.0,220.8848,221.2564,220.8652,220.9924,6465.0
2024-05-21 14:00:00,226.09,226.1,225.73,226.1,3643.0,221.0999,221.1097,220.7479,221.1097,3643.0
2024-05-21 14:10:00,226.04,226.12,225.88,226.01,6685.0,221.051,221.1293,220.8946,221.0217,6685.0
2024-05-21 14:20:00,226.02,226.14,225.84,226.05,2638.0,221.0315,221.1488,220.8554,221.0608,2638.0
2024-05-21 14:30:00,226.01,226.2,225.88,225.92,4053.0,221.0217,221.2075,220.8946,220.9337,4053.0
2024-05-21 14:40:00,225.92,225.96,225.7,225.84,6015.0,220.9337,220.9728,220.7185,220.8554,6015.0
2024-05-21 14:50:00,225.79,225.9,225.66,225.79,6836.0,220.8066,220.9141,220.6794,220.8066,6836.0
2024-05-21 15:00:00,225.84,225.89,225.01,225.22,23873.0,220.8554,220.9043,220.0438,220.2491,23873.0
2024-05-21 15:10:00,225.17,225.6,225.16,225.56,11368.0,220.2002,220.6207,220.1905,220.5816,11368.0
2024-05-21 15:20:00,225.57,225.57,225.23,225.31,11349.0,220.5914,220.5914,220.2589,220.3371,11349.0
2024-05-21 15:30:00,225.3,225.4,225.11,225.38,15841.0,220.3274,220.4252,220.1416,220.4056,15841.0
2024-05-21 15:40:00,225.38,225.41,224.54,224.54,24753.0,220.4056,220.4349,219.5841,219.5841,24753.0
2024-05-21 15:50:00,224.57,225.08,224.33,224.76,81953.0,219.6135,220.1122,219.3788,219.7993,81953.0
2024-05-22 09:30:00,224.29,228.65,224.29,227.63,98076.0,219.3397,223.6034,219.3397,222.6059,98076.0
2024-05-22 09:40:00,227.7,229.63,227.16,228.76,49615.0,222.6744,224.5618,222.1463,223.711,49615.0
2024-05-22 09:50:00,228.54,230.35,228.5,229.86,31443.0,223.4959,225.2659,223.4567,224.7867,31443.0
2024-05-22 10:00:00,229.86,231.56,229.67,230.7,62224.0,224.7867,226.4492,224.6009,225.6082,62224.0
2024-05-22 10:10:00,230.69,230.86,229.75,230.86,28976.0,225.5984,225.7647,224.6792,225.7647,28976.0
2024-05-22 10:20:00,230.85,231.33,230.59,231.01,23262.0,225.7549,226.2243,225.5006,225.9113,23262.0
2024-05-22 10:30:00,230.98,232.36,230.77,232.09,34356.0,225.882,227.2315,225.6766,226.9675,34356.0
2024-05-22 10:40:00,232.07,232.39,231.68,231.95,37684.0,226.9479,227.2609,226.5666,226.8306,37684.0
2024-05-22 10:50:00,231.96,233.14,231.96,232.38,25380.0,226.8404,227.9943,226.8404,227.2511,25380.0
2024-05-22 11:00:00,232.34,232.59,232.01,232.21,14985.0,227.212,227.4565,226.8893,227.0849,14985.0
2024-05-22 11:10:00,232.31,232.39,231.91,232.27,23167.0,227.1826,227.2609,226.7915,227.1435,23167.0
2024-05-22 11:20:00,232.28,232.52,232.14,232.34,13474.0,227.1533,227.388,227.0164,227.212,13474.0
2024-05-22 11:30:00,232.32,232.77,232.22,232.69,24041.0,227.1924,227.6325,227.0946,227.5543,24041.0
2024-05-22 11:40:00,232.67,232.76,232.14,232.49,23072.0,227.5347,227.6227,227.0164,227.3587,23072.0
2024-05-22 11:50:00,232.5,233.58,232.33,233.12,54146.0,227.3685,228.4246,227.2022,227.9748,54146.0
2024-05-22 12:00:00,233.09,233.41,232.49,232.5,7736.0,227.9454,228.2584,227.3587,227.3685,7736.0
2024-05-22 12:10:00,232.39,232.72,232.02,232.57,25148.0,227.2609,227.5836,226.899,227.4369,25148.0
2024-05-22 12:20:00,232.64,232.92,232.61,232.63,10207.0,227.5054,227.7792,227.476,227.4956,10207.0
2024-05-22 12:30:00,232.58,232.67,232.36,232.41,4695.0,227.4467,227.5347,227.2315,227.2804,4695.0
2024-05-22 12:40:00,232.52,232.82,232.39,232.76,11375.0,227.388,227.6814,227.2609,227.6227,11375.0
2024-05-22 12:50:00,232.77,233.17,232.68,232.82,10415.0,227.6325,228.0237,227.5445,227.6814,10415.0
2024-05-22 13:00:00,232.89,232.98,232.51,232.58,3174.0,227.7498,227.8379,227.3782,227.4467,3174.0
2024-05-22 13:10:00,232.69,232.76,232.23,232.37,7886.0,227.5543,227.6227,227.1044,227.2413,7886.0
2024-05-22 13:20:00,232.34,232.41,232.01,232.21,14551.0,227.212,227.2804,226.8893,227.0849,14551.0
2024-05-22 13:30:00,232.25,232.25,231.45,231.46,8597.0,227.124,227.124,226.3416,226.3514,8597.0
2024-05-22 13:40:00,231.42,231.95,231.34,231.87,12606.0,226.3123,226.8306,226.2341,226.7524,12606.0
2024-05-22 13:50:00,231.86,231.98,231.61,231.97,8577.0,226.7426,226.8599,226.4981,226.8502,8577.0
2024-05-22 14:00:00,231.9,232.03,231.54,231.87,10156.0,226.7817,226.9088,226.4296,226.7524,10156.0
2024-05-22 14:10:00,231.9,232.08,231.69,231.72,6101.0,226.7817,226.9577,226.5763,226.6057,6101.0
2024-05-22 14:20:00,231.75,231.75,230.98,231.07,15825.0,226.635,226.635,225.882,225.97,15825.0
2024-05-22 14:30:00,231.07,231.22,230.88,231.01,9678.0,225.97,226.1167,225.7842,225.9113,9678.0
2024-05-22 14:40:00,231.03,231.25,230.83,231.01,9521.0,225.9309,226.146,225.7353,225.9113,9521.0
2024-05-22 14:50:00,231.11,231.12,230.8,231.03,10241.0,226.0091,226.0189,225.706,225.9309,10241.0
2024-05-22 15:00:00,231.08,231.56,231.06,231.51,15541.0,225.9798,226.4492,225.9602,226.4003,15541.0
2024-05-22 15:10:00,231.51,231.51,230.91,230.92,13349.0,226.4003,226.4003,225.8135,225.8233,13349.0
2024-05-22 15:20:00,230.91,231.41,230.84,231.24,27015.0,225.8135,226.3025,225.7451,226.1363,27015.0
2024-05-22 15:30:00,231.25,231.4,230.85,230.85,60673.0,226.146,226.2927,225.7549,225.7549,60673.0
2024-05-22 15:40:00,230.85,230.94,230.44,230.78,21229.0,225.7549,225.8429,225.3539,225.6864,21229.0
2024-05-22 15:50:00,230.78,230.93,230.46,230.62,172558.0,225.6864,225.8331,225.3735,225.5299,172558.0
2024-05-23 09:30:00,232.31,232.5,228.62,229.0,17312.0,227.1826,227.3685,223.5741,223.9457,17312.0
2024-05-23 09:40:00,229.0,231.44,229.0,230.85,19331.0,223.9457,226.3318,223.9457,225.7549,19331.0
2024-05-23 09:50:00,230.85,231.02,229.92,230.06,37498.0,225.7549,225.9211,224.8454,224.9823,37498.0
2024-05-23 10:00:00,229.89,230.02,228.7,228.85,17649.0,224.8161,224.9432,223.6523,223.799,17649.0
2024-05-23 10:10:00,228.96,229.63,228.81,229.63,11649.0,223.9066,224.5618,223.7599,224.5618,11649.0
2024-05-23 10:20:00,229.57,229.57,228.48,228.93,1656.0,224.5031,224.5031,223.4372,223.8772,1656.0
2024-05-23 10:30:00,228.87,229.19,228.49,229.19,20310.0,223.8186,224.1315,223.447,224.1315,20310.0
2024-05-23 10:40:00,229.26,229.26,228.26,228.43,7897.0,224.2,224.2,223.222,223.3883,7897.0
2024-05-23 10:50:00,228.45,228.46,227.9,228.29,9567.0,223.4078,223.4176,222.87,223.2514,9567.0
2024-05-23 11:00:00,228.32,228.52,228.15,228.29,9277.0,223.2807,223.4763,223.1145,223.2514,9277.0
2024-05-23 11:10:00,228.24,228.25,227.64,227.66,9366.0,223.2025,223.2123,222.6157,222.6353,9366.0
2024-05-23 11:20:00,227.64,228.19,227.41,228.17,42371.0,222.6157,223.1536,222.3908,223.134,42371.0
2024-05-23 11:30:00,228.06,229.05,227.76,228.81,29870.0,223.0265,223.9946,222.7331,223.7599,29870.0
2024-05-23 11:40:00,228.9,229.03,228.05,229.0,41658.0,223.8479,223.975,223.0167,223.9457,41658.0
2024-05-23 11:50:00,228.92,229.14,228.72,229.02,14280.0,223.8675,224.0826,223.6719,223.9653,14280.0
2024-05-23 12:00:00,228.97,229.09,228.8,228.92,5369.0,223.9164,224.0337,223.7501,223.8675,5369.0
2024-05-23 12:10:00,228.73,228.81,228.41,228.78,7185.0,223.6817,223.7599,223.3687,223.7306,7185.0
2024-05-23 12:20:00,228.71,228.81,228.6,228.64,3853.0,223.6621,223.7599,223.5545,223.5936,3853.0
2024-05-23 12:30:00,228.79,228.83,228.24,228.52,9306.0,223.7403,223.7795,223.2025,223.4763,9306.0
2024-05-23 12:40:00,228.38,228.38,227.69,227.69,21542.0,223.3394,223.3394,222.6646,222.6646,21542.0
2024-05-23 12:50:00,227.55,227.76,227.33,227.34,2955.0,222.5277,222.7331,222.3126,222.3223,2955.0
2024-05-23 13:00:00,227.41,227.55,227.23,227.37,2700.0,222.3908,222.5277,222.2148,222.3517,2700.0
2024-05-23 13:10:00,227.41,227.41,226.95,226.95,3436.0,222.3908,222.3908,221.9409,221.9409,3436.0
2024-05-23 13:20:00,226.88,227.0,226.72,226.78,2183.0,221.8725,221.9898,221.716,221.7747,2183.0
2024-05-23 13:30:00,226.8,227.07,226.38,226.56,12077.0,221.7943,222.0583,221.3835,221.5596,12077.0
2024-05-23 13:40:00,226.49,226.71,226.25,226.25,6240.0,221.4911,221.7062,221.2564,221.2564,6240.0
2024-05-23 13:50:00,226.36,226.53,226.25,226.31,5782.0,221.364,221.5302,221.2564,221.3151,5782.0
2024-05-23 14:00:00,226.26,226.32,225.77,226.04,4711.0,221.2662,221.3249,220.787,221.051,4711.0
2024-05-23 14:10:00,226.04,226.08,225.82,226.04,3908.0,221.051,221.0902,220.8359,221.051,3908.0
2024-05-23 14:20:00,225.96,226.15,225.92,226.0,3637.0,220.9728,221.1586,220.9337,221.0119,3637.0
2024-05-23 14:30:00,225.81,226.19,225.75,226.19,3549.0,220.8261,221.1977,220.7674,221.1977,3549.0
2024-05-23 14:40:00,226.18,226.37,225.76,225.81,9413.0,221.1879,221.3738,220.7772,220.8261,9413.0
2024-05-23 14:50:00,225.72,225.87,225.58,225.7,7362.0,220.7381,220.8848,220.6012,220.7185,7362.0
2024-05-23 15:00:00,225.73,225.79,225.53,225.6,7235.0,220.7479,220.8066,220.5523,220.6207,7235.0
2024-05-23 15:10:00,225.64,225.9,225.56,225.9,10313.0,220.6599,220.9141,220.5816,220.9141,10313.0
2024-05-23 15:20:00,225.9,225.93,225.58,225.9,9849.0,220.9141,220.9435,220.6012,220.9141,9849.0
2024-05-23 15:30:00,225.91,226.17,225.9,226.11,15824.0,220.9239,221.1782,220.9141,221.1195,15824.0
2024-05-23 15:40:00,226.18,226.72,226.09,226.72,19263.0,221.1879,221.716,221.0999,221.716,19263.0
2024-05-23 15:50:00,226.74,226.75,226.1,226.27,78885.0,221.7356,221.7454,221.1097,221.276,78885.0
2024-05-24 09:30:00,226.06,226.89,225.98,226.66,10573.0,221.0706,221.8823,220.9924,221.6574,10573.0
2024-05-24 09:40:00,226.7,226.7,225.21,225.22,3946.0,221.6965,221.6965,220.2394,220.2491,3946.0
2024-05-24 09:50:00,225.19,225.46,225.1,225.14,15403.0,220.2198,220.4838,220.1318,220.1709,15403.0
2024-05-24 10:00:00,224.92,226.13,224.59,226.08,29659.0,219.9558,221.139,219.633,221.0902,29659.0
2024-05-24 10:10:00,225.92,226.02,225.34,225.84,6927.0,220.9337,221.0315,220.3665,220.8554,6927.0
2024-05-24 10:20:00,225.85,226.07,225.62,225.83,4904.0,220.8652,221.0804,220.6403,220.8457,4904.0
2024-05-24 10:30:00,225.84,226.01,225.6,225.61,9875.0,220.8554,221.0217,220.6207,220.6305,9875.0
2024-05-24 10:40:00,225.34,225.7,225.22,225.69,7511.0,220.3665,220.7185,220.2491,220.7088,7511.0
2024-05-24 10:50:00,225.76,226.13,225.67,225.91,7218.0,220.7772,221.139,220.6892,220.9239,7218.0
2024-05-24 11:00:00,225.92,226.01,225.74,225.87,4820.0,220.9337,221.0217,220.7577,220.8848,4820.0
2024-05-24 11:10:00,225.86,226.17,225.83,225.84,4887.0,220.875,221.1782,220.8457,220.8554,4887.0
2024-05-24 11:20:00,225.99,226.12,225.93,225.93,6865.0,221.0021,221.1293,220.9435,220.9435,6865.0
2024-05-24 11:30:00,226.02,226.09,225.59,225.62,9536.0,221.0315,221.0999,220.611,220.6403,9536.0
2024-05-24 11:40:00,225.56,225.8,225.25,225.67,9535.0,220.5816,220.8163,220.2785,220.6892,9535.0
2024-05-24 11:50:00,225.73,226.04,225.73,226.04,2169.0,220.7479,221.051,220.7479,221.051,2169.0
2024-05-24 12:00:00,225.99,226.4,225.99,226.37,3214.0,221.0021,221.4031,221.0021,221.3738,3214.0
2024-05-24 12:10:00,226.47,226.56,226.16,226.22,4288.0,221.4715,221.5596,221.1684,221.2271,4288.0
2024-05-24 12:20:00,226.36,226.36,225.98,225.98,4774.0,221.364,221.364,220.9924,220.9924,4774.0
2024-05-24 12:30:00,225.9,226.29,225.9,226.18,7535.0,220.9141,221.2955,220.9141,221.1879,7535.0
2024-05-24 12:40:00,226.24,226.29,225.94,225.97,4486.0,221.2466,221.2955,220.9532,220.9826,4486.0
2024-05-24 12:50:00,226.04,226.1,225.86,225.87,1501.0,221.051,221.1097,220.875,220.8848,1501.0
2024-05-24 13:00:00,225.88,225.88,225.48,225.51,3208.0,220.8946,220.8946,220.5034,220.5327,3208.0
2024-05-24 13:10:00,225.46,225.69,225.43,225.63,9988.0,220.4838,220.7088,220.4545,220.6501,9988.0
2024-05-24 13:20:00,225.69,225.69,225.52,225.53,3787.0,220.7088,220.7088,220.5425,220.5523,3787.0
2024-05-24 13:30:00,225.48,225.56,225.27,225.45,3633.0,220.5034,220.5816,220.298,220.4741,3633.0
2024-05-24 13:40:00,225.44,225.76,225.26,225.55,11540.0,220.4643,220.7772,220.2882,220.5718,11540.0
2024-05-24 13:50:00,225.57,225.57,225.42,225.56,3100.0,220.5914,220.5914,220.4447,220.5816,3100.0
2024-05-24 14:00:00,225.52,225.86,225.52,225.8,3615.0,220.5425,220.875,220.5425,220.8163,3615.0
2024-05-24 14:10:00,225.81,225.95,225.74,225.88,7944.0,220.8261,220.963,220.7577,220.8946,7944.0
2024-05-24 14:20:00,225.85,225.95,225.46,225.78,21220.0,220.8652,220.963,220.4838,220.7968,21220.0
2024-05-24 14:30:00,225.73,226.02,225.73,226.02,18960.0,220.7479,221.0315,220.7479,221.0315,18960.0
2024-05-24 14:40:00,226.1,226.1,225.86,226.1,5545.0,221.1097,221.1097,220.875,221.1097,5545.0
2024-05-24 14:50:00,226.07,226.12,225.82,226.05,9203.0,221.0804,221.1293,220.8359,221.0608,9203.0
2024-05-24 15:00:00,226.06,226.07,225.69,225.83,9016.0,221.0706,221.0804,220.7088,220.8457,9016.0
2024-05-24 15:10:00,225.8,225.93,225.79,225.92,3139.0,220.8163,220.9435,220.8066,220.9337,3139.0
2024-05-24 15:20:00,225.84,226.11,225.64,226.11,11900.0,220.8554,221.1195,220.6599,221.1195,11900.0
2024-05-24 15:30:00,226.05,226.31,225.99,226.31,8090.0,221.0608,221.3151,221.0021,221.3151,8090.0
2024-05-24 15:40:00,226.32,226.62,226.21,226.58,23750.0,221.3249,221.6182,221.2173,221.5791,23750.0
2024-05-24 15:50:00,226.57,226.86,226.32,226.86,70127.0,221.5693,221.8529,221.3249,221.8529,70127.0
2024-05-28 09:30:00,226.52,226.63,225.54,225.7,10416.0,221.5204,221.628,220.5621,220.7185,10416.0
2024-05-28 09:40:00,225.67,225.78,225.2,225.31,3568.0,220.6892,220.7968,220.2296,220.3371,3568.0
2024-05-28 09:50:00,225.52,226.29,225.44,226.01,5267.0,220.5425,221.2955,220.4643,221.0217,5267.0
2024-05-28 10:00:00,225.89,226.21,225.66,225.74,5161.0,220.9043,221.2173,220.6794,220.7577,5161.0
2024-05-28 10:10:00,225.84,225.94,225.11,225.11,5618.0,220.8554,220.9532,220.1416,220.1416,5618.0
2024-05-28 10:20:00,225.01,225.21,224.59,224.74,7026.0,220.0438,220.2394,219.633,219.7797,7026.0
2024-05-28 10:30:00,224.48,224.79,224.42,224.48,7777.0,219.5255,219.8286,219.4668,219.5255,7777.0
2024-05-28 10:40:00,224.42,225.05,224.42,225.05,7012.0,219.4668,220.0829,219.4668,220.0829,7012.0
2024-05-28 10:50:00,224.96,225.21,224.73,224.73,6897.0,219.9949,220.2394,219.7699,219.7699,6897.0
2024-05-28 11:00:00,224.83,225.0,224.47,224.7,5970.0,219.8677,220.034,219.5157,219.7406,5970.0
2024-05-28 11:10:00,224.63,225.09,224.58,224.97,4749.0,219.6722,220.122,219.6233,220.0047,4749.0
2024-05-28 11:20:00,225.01,225.45,224.86,225.11,9328.0,220.0438,220.4741,219.8971,220.1416,9328.0
2024-05-28 11:30:00,225.02,225.06,224.89,225.04,1544.0,220.0535,220.0927,219.9264,220.0731,1544.0
2024-05-28 11:40:00,225.0,225.13,224.85,224.88,3997.0,220.034,220.1611,219.8873,219.9166,3997.0
2024-05-28 11:50:00,224.88,225.07,224.88,224.99,3387.0,219.9166,220.1024,219.9166,220.0242,3387.0
2024-05-28 12:00:00,224.96,225.09,224.61,224.61,4908.0,219.9949,220.122,219.6526,219.6526,4908.0
2024-05-28 12:10:00,224.64,224.88,224.63,224.73,3267.0,219.6819,219.9166,219.6722,219.7699,3267.0
2024-05-28 12:20:00,224.72,224.83,224.62,224.74,3050.0,219.7602,219.8677,219.6624,219.7797,3050.0
2024-05-28 12:30:00,224.72,224.72,224.18,224.29,10488.0,219.7602,219.7602,219.2321,219.3397,10488.0
2024-05-28 12:40:00,224.24,224.24,224.06,224.12,5182.0,219.2908,219.2908,219.1147,219.1734,5182.0
2024-05-28 12:50:00,224.12,224.13,223.79,223.8,2918.0,219.1734,219.1832,218.8507,218.8605,2918.0
2024-05-28 13:00:00,223.84,223.98,223.65,223.98,4454.0,218.8996,219.0365,218.7138,219.0365,4454.0
2024-05-28 13:10:00,224.05,224.22,223.97,224.12,8274.0,219.105,219.2712,219.0267,219.1734,8274.0
2024-05-28 13:20:00,224.01,224.05,223.9,223.9,1944.0,219.0658,219.105,218.9583,218.9583,1944.0
2024-05-28 13:30:00,223.82,224.06,223.74,223.98,4054.0,218.88,219.1147,218.8018,219.0365,4054.0
2024-05-28 13:40:00,223.99,224.02,223.52,223.53,9028.0,219.0463,219.0756,218.5867,218.5964,9028.0
2024-05-28 13:50:00,223.5,223.5,223.35,223.42,4803.0,218.5671,218.5671,218.4204,218.4889,4803.0
2024-05-28 14:00:00,223.42,223.46,223.27,223.28,5819.0,218.4889,218.528,218.3422,218.352,5819.0
2024-05-28 14:10:00,223.34,223.38,222.88,222.93,9987.0,218.4106,218.4497,217.9608,218.0097,9987.0
2024-05-28 14:20:00,223.0,223.0,222.62,222.69,5865.0,218.0781,218.0781,217.7065,217.775,5865.0
2024-05-28 14:30:00,222.68,222.68,222.14,222.27,27886.0,217.7652,217.7652,217.2371,217.3642,27886.0
2024-05-28 14:40:00,222.27,222.79,222.27,222.78,7247.0,217.3642,217.8728,217.3642,217.863,7247.0
2024-05-28 14:50:00,222.71,222.77,222.46,222.66,11041.0,217.7945,217.8532,217.55,217.7456,11041.0
2024-05-28 15:00:00,222.64,222.64,222.41,222.41,7671.0,217.7261,217.7261,217.5012,217.5012,7671.0
2024-05-28 15:10:00,222.41,222.51,221.92,222.08,30085.0,217.5012,217.5989,217.022,217.1784,30085.0
2024-05-28 15:20:00,222.08,222.47,221.95,222.26,10100.0,217.1784,217.5598,217.0513,217.3545,10100.0
2024-05-28 15:30:00,222.26,222.65,222.09,222.47,16927.0,217.3545,217.7359,217.1882,217.5598,16927.0
2024-05-28 15:40:00,222.47,222.69,222.25,222.58,17020.0,217.5598,217.775,217.3447,217.6674,17020.0
2024-05-28 15:50:00,222.61,223.1,222.53,222.8,104430.0,217.6967,218.1759,217.6185,217.8825,104430.0
2024-05-29 09:30:00,221.0,221.0,218.76,219.21,30380.0,216.1223,216.1223,213.9317,214.3718,30380.0
2024-05-29 09:40:00,219.2,220.32,219.15,219.81,18096.0,214.362,215.4573,214.3131,214.9585,18096.0
2024-05-29 09:50:00,219.8,220.53,219.32,220.3,11447.0,214.9488,215.6626,214.4794,215.4377,11447.0
2024-05-29 10:00:00,220.29,220.75,219.66,219.81,25414.0,215.4279,215.8778,214.8118,214.9585,25414.0
2024-05-29 10:10:00,219.83,219.91,219.11,219.27,15823.0,214.9781,215.0563,214.274,214.4305,15823.0
2024-05-29 10:20:00,219.3,219.9,219.22,219.5,24291.0,214.4598,215.0466,214.3816,214.6554,24291.0
2024-05-29 10:30:00,219.64,220.22,219.52,220.07,11180.0,214.7923,215.3595,214.6749,215.2128,11180.0
2024-05-29 10:40:00,220.06,220.25,219.91,220.11,10746.0,215.203,215.3888,215.0563,215.2519,10746.0
2024-05-29 10:50:00,220.03,220.23,219.67,219.83,25245.0,215.1737,215.3693,214.8216,214.9781,25245.0
2024-05-29 11:00:00,219.98,220.26,219.71,220.17,12617.0,215.1248,215.3986,214.8607,215.3106,12617.0
2024-05-29 11:10:00,220.12,220.52,219.98,220.42,6694.0,215.2617,215.6529,215.1248,215.5551,6694.0
2024-05-29 11:20:00,220.49,220.9,220.34,220.78,12653.0,215.6235,216.0245,215.4768,215.9071,12653.0
2024-05-29 11:30:00,220.84,220.89,220.56,220.84,6565.0,215.9658,216.0147,215.692,215.9658,6565.0
2024-05-29 11:40:00,220.67,220.96,220.67,220.96,7557.0,215.7996,216.0832,215.7996,216.0832,7557.0
2024-05-29 11:50:00,220.97,221.05,220.51,220.51,6771.0,216.0929,216.1712,215.6431,215.6431,6771.0
2024-05-29 12:00:00,220.56,220.57,220.34,220.43,7298.0,215.692,215.7018,215.4768,215.5649,7298.0
2024-05-29 12:10:00,220.45,220.75,220.21,220.69,16629.0,215.5844,215.8778,215.3497,215.8191,16629.0
2024-05-29 12:20:00,220.86,220.86,220.6,220.6,4582.0,215.9854,215.9854,215.7311,215.7311,4582.0
2024-05-29 12:30:00,220.46,220.65,220.45,220.54,5812.0,215.5942,215.78,215.5844,215.6724,5812.0
2024-05-29 12:40:00,220.47,220.79,220.46,220.71,2833.0,215.604,215.9169,215.5942,215.8387,2833.0
2024-05-29 12:50:00,220.81,221.06,220.75,220.97,2596.0,215.9365,216.1809,215.8778,216.0929,2596.0
2024-05-29 13:00:00,220.92,220.92,220.37,220.51,8655.0,216.044,216.044,215.5062,215.6431,8655.0
2024-05-29 13:10:00,220.39,220.72,220.18,220.2,11129.0,215.5257,215.8485,215.3204,215.3399,11129.0
2024-05-29 13:20:00,220.22,220.47,220.18,220.41,4942.0,215.3595,215.604,215.3204,215.5453,4942.0
2024-05-29 13:30:00,220.41,220.42,220.08,220.28,8866.0,215.5453,215.5551,215.2226,215.4182,8866.0
2024-05-29 13:40:00,220.33,220.37,219.69,219.77,30652.0,215.4671,215.5062,214.8412,214.9194,30652.0
2024-05-29 13:50:00,219.9,220.19,219.88,220.1,5850.0,215.0466,215.3302,215.027,215.2421,5850.0
2024-05-29 14:00:00,220.09,220.11,219.63,219.66,3224.0,215.2324,215.2519,214.7825,214.8118,3224.0
2024-05-29 14:10:00,219.72,219.72,219.46,219.56,2714.0,214.8705,214.8705,214.6163,214.7141,2714.0
2024-05-29 14:20:00,219.28,219.67,219.28,219.66,3382.0,214.4402,214.8216,214.4402,214.8118,3382.0
2024-05-29 14:30:00,219.65,219.68,219.57,219.63,3558.0,214.8021,214.8314,214.7238,214.7825,3558.0
2024-05-29 14:40:00,219.63,220.09,219.57,219.68,12305.0,214.7825,215.2324,214.7238,214.8314,12305.0
2024-05-29 14:50:00,219.68,219.96,219.65,219.87,6255.0,214.8314,215.1052,214.8021,215.0172,6255.0
2024-05-29 15:00:00,219.84,220.13,219.84,220.04,8382.0,214.9879,215.2715,214.9879,215.1835,8382.0
2024-05-29 15:10:00,219.96,220.31,219.92,220.2,6457.0,215.1052,215.4475,215.0661,215.3399,6457.0
2024-05-29 15:20:00,220.21,220.27,219.89,220.09,11378.0,215.3497,215.4084,215.0368,215.2324,11378.0
2024-05-29 15:30:00,220.17,220.17,219.96,220.12,8612.0,215.3106,215.3106,215.1052,215.2617,8612.0
2024-05-29 15:40:00,220.07,220.07,219.66,219.66,12103.0,215.2128,215.2128,214.8118,214.8118,12103.0
2024-05-29 15:50:00,219.54,219.59,218.63,219.01,103942.0,214.6945,214.7434,213.8046,214.1762,103942.0
2024-05-30 09:30:00,219.18,220.28,218.74,218.88,11382.0,214.3424,215.4182,213.9122,214.0491,11382.0
2024-05-30 09:40:00,218.88,219.19,218.41,218.77,9953.0,214.0491,214.3522,213.5894,213.9415,9953.0
2024-05-30 09:50:00,218.72,220.1,218.72,220.1,5631.0,213.8926,215.2421,213.8926,215.2421,5631.0
2024-05-30 10:00:00,220.11,220.15,219.06,219.5,20120.0,215.2519,215.291,214.2251,214.6554,20120.0
2024-05-30 10:10:00,219.43,219.43,218.84,219.02,16665.0,214.5869,214.5869,214.0099,214.186,16665.0
2024-05-30 10:20:00,219.0,219.64,218.93,219.15,11920.0,214.1664,214.7923,214.098,214.3131,11920.0
2024-05-30 10:30:00,219.27,219.58,219.19,219.34,21148.0,214.4305,214.7336,214.3522,214.4989,21148.0
2024-05-30 10:40:00,219.31,219.83,219.28,219.59,22841.0,214.4696,214.9781,214.4402,214.7434,22841.0
2024-05-30 10:50:00,219.61,220.49,219.56,220.26,13497.0,214.763,215.6235,214.7141,215.3986,13497.0
2024-05-30 11:00:00,220.26,220.26,219.62,219.78,3437.0,215.3986,215.3986,214.7727,214.9292,3437.0
2024-05-30 11:10:00,219.82,219.82,219.54,219.68,6228.0,214.9683,214.9683,214.6945,214.8314,6228.0
2024-05-30 11:20:00,219.63,220.33,219.63,220.24,6760.0,214.7825,215.4671,214.7825,215.379,6760.0
2024-05-30 11:30:00,220.15,220.15,219.74,219.81,9172.0,215.291,215.291,214.8901,214.9585,9172.0
2024-05-30 11:40:00,219.72,219.95,219.62,219.67,3686.0,214.8705,215.0954,214.7727,214.8216,3686.0
2024-05-30 11:50:00,219.63,219.8,219.54,219.72,13879.0,214.7825,214.9488,214.6945,214.8705,13879.0
2024-05-30 12:00:00,219.86,220.2,219.85,220.05,6047.0,215.0074,215.3399,214.9977,215.1932,6047.0
2024-05-30 12:10:00,220.1,220.53,220.03,220.42,11222.0,215.2421,215.6626,215.1737,215.5551,11222.0
2024-05-30 12:20:00,220.5,220.73,220.46,220.67,3695.0,215.6333,215.8582,215.5942,215.7996,3695.0
2024-05-30 12:30:00,220.61,220.78,220.38,220.44,12224.0,215.7409,215.9071,215.516,215.5746,12224.0
2024-05-30 12:40:00,220.38,220.67,220.29,220.5,8347.0,215.516,215.7996,215.4279,215.6333,8347.0
2024-05-30 12:50:00,220.5,220.69,220.46,220.69,3179.0,215.6333,215.8191,215.5942,215.8191,3179.0
2024-05-30 13:00:00,220.8,220.8,220.49,220.49,1809.0,215.9267,215.9267,215.6235,215.6235,1809.0
2024-05-30 13:10:00,220.49,220.58,220.3,220.35,8565.0,215.6235,215.7115,215.4377,215.4866,8565.0
2024-05-30 13:20:00,220.34,220.46,220.16,220.3,10523.0,215.4768,215.5942,215.3008,215.4377,10523.0
2024-05-30 13:30:00,220.32,220.33,220.01,220.14,5640.0,215.4573,215.4671,215.1541,215.2813,5640.0
2024-05-30 13:40:00,220.15,220.35,220.06,220.14,9851.0,215.291,215.4866,215.203,215.2813,9851.0
2024-05-30 13:50:00,220.04,220.11,219.75,219.82,6906.0,215.1835,215.2519,214.8999,214.9683,6906.0
2024-05-30 14:00:00,219.78,219.87,219.55,219.87,4757.0,214.9292,215.0172,214.7043,215.0172,4757.0
2024-05-30 14:10:00,219.83,219.94,219.42,219.49,7665.0,214.9781,215.0857,214.5771,214.6456,7665.0
2024-05-30 14:20:00,219.53,219.94,219.53,219.94,11058.0,214.6847,215.0857,214.6847,215.0857,11058.0
2024-05-30 14:30:00,219.94,220.05,219.59,219.59,8468.0,215.0857,215.1932,214.7434,214.7434,8468.0
2024-05-30 14:40:00,219.69,220.05,219.64,220.05,5071.0,214.8412,215.1932,214.7923,215.1932,5071.0
2024-05-30 14:50:00,220.07,220.35,220.04,220.24,14413.0,215.2128,215.4866,215.1835,215.379,14413.0
2024-05-30 15:00:00,220.06,220.14,219.72,219.76,4381.0,215.203,215.2813,214.8705,214.9096,4381.0
2024-05-30 15:10:00,219.76,220.08,219.71,220.08,5389.0,214.9096,215.2226,214.8607,215.2226,5389.0
2024-05-30 15:20:00,220.03,220.27,219.88,220.04,13021.0,215.1737,215.4084,215.027,215.1835,13021.0
2024-05-30 15:30:00,220.0,220.29,219.85,220.07,10000.0,215.1443,215.4279,214.9977,215.2128,10000.0
2024-05-30 15:40:00,220.1,220.61,220.04,220.49,30554.0,215.2421,215.7409,215.1835,215.6235,30554.0
2024-05-30 15:50:00,220.58,220.83,220.29,220.68,101491.0,215.7115,215.956,215.4279,215.8093,101491.0
2024-05-31 09:30:00,220.79,221.52,220.61,221.3,11072.0,215.9169,216.6308,215.7409,216.4157,11072.0
2024-05-31 09:40:00,221.27,221.81,220.4,220.59,10491.0,216.3863,216.9144,215.5355,215.7213,10491.0
2024-05-31 09:50:00,220.56,220.9,220.22,220.25,15212.0,215.692,216.0245,215.3595,215.3888,15212.0
2024-05-31 10:00:00,220.48,220.94,220.36,220.76,3542.0,215.6137,216.0636,215.4964,215.8876,3542.0
2024-05-31 10:10:00,220.58,220.58,219.99,220.01,4215.0,215.7115,215.7115,215.1346,215.1541,4215.0
2024-05-31 10:20:00,220.0,221.08,220.0,220.92,12510.0,215.1443,216.2005,215.1443,216.044,12510.0
2024-05-31 10:30:00,220.9,221.33,220.69,221.11,3760.0,216.0245,216.445,215.8191,216.2298,3760.0
2024-05-31 10:40:00,221.28,221.89,221.2,221.34,4772.0,216.3961,216.9926,216.3179,216.4548,4772.0
2024-05-31 10:50:00,221.46,221.46,220.89,221.16,6313.0,216.5721,216.5721,216.0147,216.2787,6313.0
2024-05-31 11:00:00,221.0,221.34,220.87,221.28,8085.0,216.1223,216.4548,215.9951,216.3961,8085.0
2024-05-31 11:10:00,221.27,221.58,221.11,221.28,30128.0,216.3863,216.6895,216.2298,216.3961,30128.0
2024-05-31 11:20:00,221.32,221.51,221.12,221.43,29101.0,216.4352,216.621,216.2396,216.5428,29101.0
2024-05-31 11:30:00,221.33,221.75,221.29,221.67,12513.0,216.445,216.8557,216.4059,216.7775,12513.0
2024-05-31 11:40:00,221.72,221.82,221.41,221.56,8256.0,216.8264,216.9242,216.5232,216.6699,8256.0
2024-05-31 11:50:00,221.59,221.68,221.11,221.29,5494.0,216.6993,216.7873,216.2298,216.4059,5494.0
2024-05-31 12:00:00,221.16,221.23,220.9,221.23,6572.0,216.2787,216.3472,216.0245,216.3472,6572.0
2024-05-31 12:10:00,221.2,221.26,220.77,220.8,5437.0,216.3179,216.3765,215.8973,215.9267,5437.0
2024-05-31 12:20:00,220.91,221.02,220.73,220.84,4271.0,216.0343,216.1418,215.8582,215.9658,4271.0
2024-05-31 12:30:00,220.83,220.9,220.42,220.49,5147.0,215.956,216.0245,215.5551,215.6235,5147.0
2024-05-31 12:40:00,220.55,220.57,220.15,220.19,3909.0,215.6822,215.7018,215.291,215.3302,3909.0
2024-05-31 12:50:00,220.3,220.58,220.13,220.38,8279.0,215.4377,215.7115,215.2715,215.516,8279.0
2024-05-31 13:00:00,220.44,220.49,220.36,220.46,3202.0,215.5746,215.6235,215.4964,215.5942,3202.0
2024-05-31 13:10:00,220.42,220.44,220.12,220.14,6401.0,215.5551,215.5746,215.2617,215.2813,6401.0
2024-05-31 13:20:00,220.1,220.83,220.1,220.68,10642.0,215.2421,215.956,215.2421,215.8093,10642.0
2024-05-31 13:30:00,220.71,220.9,220.66,220.86,3310.0,215.8387,216.0245,215.7898,215.9854,3310.0
2024-05-31 13:40:00,220.88,221.04,220.53,220.66,13158.0,216.0049,216.1614,215.6626,215.7898,13158.0
2024-05-31 13:50:00,220.62,220.94,220.51,220.9,6482.0,215.7507,216.0636,215.6431,216.0245,6482.0
2024-05-31 14:00:00,220.86,221.41,220.78,221.41,11457.0,215.9854,216.5232,215.9071,216.5232,11457.0
2024-05-31 14:10:00,221.38,221.66,221.38,221.44,8675.0,216.4939,216.7677,216.4939,216.5526,8675.0
2024-05-31 14:20:00,221.5,221.65,221.28,221.63,12647.0,216.6112,216.7579,216.3961,216.7384,12647.0
2024-05-31 14:30:00,221.61,221.97,221.61,221.84,4149.0,216.7188,217.0709,216.7188,216.9437,4149.0
2024-05-31 14:40:00,221.81,222.07,221.79,222.05,6056.0,216.9144,217.1687,216.8948,217.1491,6056.0
2024-05-31 14:50:00,222.06,222.4,221.92,222.4,10235.0,217.1589,217.4914,217.022,217.4914,10235.0
2024-05-31 15:00:00,222.41,222.41,221.78,222.09,15331.0,217.5012,217.5012,216.8851,217.1882,15331.0
2024-05-31 15:10:00,222.09,222.37,222.02,222.15,11504.0,217.1882,217.462,217.1198,217.2469,11504.0
2024-05-31 15:20:00,222.11,222.45,222.1,222.16,12338.0,217.2078,217.5403,217.198,217.2567,12338.0
2024-05-31 15:30:00,222.16,222.88,222.1,222.23,37158.0,217.2567,217.9608,217.198,217.3251,37158.0
2024-05-31 15:40:00,222.27,223.51,222.2,223.21,46941.0,217.3642,218.5769,217.2958,218.2835,46941.0
2024-05-31 15:50:00,223.28,224.94,223.27,224.8,112956.0,218.352,219.9753,218.3422,219.8384,112956.0
2024-06-03 09:30:00,226.16,226.28,224.71,224.92,21838.0,221.1684,221.2857,219.7504,219.9558,21838.0
2024-06-03 09:40:00,224.7,225.02,223.45,224.21,32047.0,219.7406,220.0535,218.5182,219.2614,32047.0
2024-06-03 09:50:00,224.26,224.55,223.22,223.32,12803.0,219.3103,219.5939,218.2933,218.3911,12803.0
2024-06-03 10:00:00,223.5,224.18,223.36,223.9,4300.0,218.5671,219.2321,218.4302,218.9583,4300.0
2024-06-03 10:10:00,224.17,224.27,223.59,223.59,8681.0,219.2223,219.3201,218.6551,218.6551,8681.0
2024-06-03 10:20:00,223.72,223.72,222.09,222.09,12453.0,218.7822,218.7822,217.1882,217.1882,12453.0
2024-06-03 10:30:00,222.18,222.56,221.92,222.03,10845.0,217.2762,217.6478,217.022,217.1295,10845.0
2024-06-03 10:40:00,222.14,222.7,221.83,222.47,21555.0,217.2371,217.7848,216.934,217.5598,21555.0
2024-06-03 10:50:00,222.29,222.38,221.72,221.8,16714.0,217.3838,217.4718,216.8264,216.9046,16714.0
2024-06-03 11:00:00,221.9,223.36,221.34,223.36,8111.0,217.0024,218.4302,216.4548,218.4302,8111.0
2024-06-03 11:10:00,223.22,223.54,222.93,223.05,4807.0,218.2933,218.6062,218.0097,218.127,4807.0
2024-06-03 11:20:00,223.14,223.35,222.58,223.35,9143.0,218.215,218.4204,217.6674,218.4204,9143.0
2024-06-03 11:30:00,223.65,223.99,223.3,223.78,5636.0,218.7138,219.0463,218.3715,218.8409,5636.0
2024-06-03 11:40:00,223.98,223.98,222.98,222.99,8368.0,219.0365,219.0365,218.0586,218.0684,8368.0
2024-06-03 11:50:00,222.98,223.38,222.89,223.24,5034.0,218.0586,218.4497,217.9706,218.3128,5034.0
2024-06-03 12:00:00,223.24,223.43,221.86,221.95,14380.0,218.3128,218.4986,216.9633,217.0513,14380.0
2024-06-03 12:10:00,222.1,222.55,221.81,222.28,9263.0,217.198,217.6381,216.9144,217.374,9263.0
2024-06-03 12:20:00,222.19,222.42,221.85,222.02,6607.0,217.286,217.5109,216.9535,217.1198,6607.0
2024-06-03 12:30:00,222.2,222.44,221.91,222.44,5966.0,217.2958,217.5305,217.0122,217.5305,5966.0
2024-06-03 12:40:00,222.44,223.02,222.3,222.75,6338.0,217.5305,218.0977,217.3936,217.8336,6338.0
2024-06-03 12:50:00,222.69,222.91,222.47,222.77,3765.0,217.775,217.9901,217.5598,217.8532,3765.0
2024-06-03 13:00:00,222.85,222.85,222.13,222.13,1903.0,217.9314,217.9314,217.2273,217.2273,1903.0
2024-06-03 13:10:00,222.1,222.69,221.83,222.38,11186.0,217.198,217.775,216.934,217.4718,11186.0
2024-06-03 13:20:00,222.53,223.23,222.53,222.8,15569.0,217.6185,218.3031,217.6185,217.8825,15569.0
2024-06-03 13:30:00,222.92,222.92,222.48,222.67,4203.0,217.9999,217.9999,217.5696,217.7554,4203.0
2024-06-03 13:40:00,222.67,223.04,222.67,222.81,4151.0,217.7554,218.1172,217.7554,217.8923,4151.0
2024-06-03 13:50:00,222.68,222.73,222.26,222.4,6142.0,217.7652,217.8141,217.3545,217.4914,6142.0
2024-06-03 14:00:00,222.46,222.67,222.24,222.31,4750.0,217.55,217.7554,217.3349,217.4034,4750.0
2024-06-03 14:10:00,222.57,222.85,222.36,222.83,5266.0,217.6576,217.9314,217.4523,217.9119,5266.0
2024-06-03 14:20:00,222.83,223.45,222.83,223.28,4682.0,217.9119,218.5182,217.9119,218.352,4682.0
2024-06-03 14:30:00,223.26,223.52,223.25,223.51,2218.0,218.3324,218.5867,218.3226,218.5769,2218.0
2024-06-03 14:40:00,223.56,223.88,223.25,223.29,8123.0,218.6258,218.9387,218.3226,218.3617,8123.0
2024-06-03 14:50:00,223.29,223.67,223.27,223.55,7588.0,218.3617,218.7333,218.3422,218.616,7588.0
2024-06-03 15:00:00,223.66,223.86,223.34,223.78,4724.0,218.7236,218.9191,218.4106,218.8409,4724.0
2024-06-03 15:10:00,223.8,223.95,223.71,223.75,5972.0,218.8605,219.0072,218.7725,218.8116,5972.0
2024-06-03 15:20:00,223.65,223.79,223.51,223.6,6675.0,218.7138,218.8507,218.5769,218.6649,6675.0
2024-06-03 15:30:00,223.5,223.78,223.16,223.17,12873.0,218.5671,218.8409,218.2346,218.2444,12873.0
2024-06-03 15:40:00,223.24,223.65,223.2,223.63,15721.0,218.3128,218.7138,218.2737,218.6942,15721.0
2024-06-03 15:50:00,223.61,223.88,223.01,223.88,80533.0,218.6747,218.9387,218.0879,218.9387,80533.0
2024-06-04 09:30:00,224.1,224.29,223.42,224.16,11175.0,219.1539,219.3397,218.4889,219.2125,11175.0
2024-06-04 09:40:00,224.41,225.05,223.98,225.05,3555.0,219.457,220.0829,219.0365,220.0829,3555.0
2024-06-04 09:50:00,224.86,225.61,224.86,225.57,5993.0,219.8971,220.6305,219.8971,220.5914,5993.0
2024-06-04 10:00:00,225.6,225.85,224.66,225.16,10741.0,220.6207,220.8652,219.7015,220.1905,10741.0
2024-06-04 10:10:00,224.92,225.4,224.79,225.08,8758.0,219.9558,220.4252,219.8286,220.1122,8758.0
2024-06-04 10:20:00,225.13,225.13,224.51,224.8,4011.0,220.1611,220.1611,219.5548,219.8384,4011.0
2024-06-04 10:30:00,224.88,224.88,224.11,224.33,6134.0,219.9166,219.9166,219.1636,219.3788,6134.0
2024-06-04 10:40:00,224.32,224.57,224.24,224.45,4117.0,219.369,219.6135,219.2908,219.4961,4117.0
2024-06-04 10:50:00,224.29,224.47,223.95,223.96,3992.0,219.3397,219.5157,219.0072,219.0169,3992.0
2024-06-04 11:00:00,223.89,223.9,223.06,223.16,4620.0,218.9485,218.9583,218.1368,218.2346,4620.0
2024-06-04 11:10:00,223.24,223.31,222.97,223.13,8046.0,218.3128,218.3813,218.0488,218.2053,8046.0
2024-06-04 11:20:00,223.28,223.28,222.79,222.92,7267.0,218.352,218.352,217.8728,217.9999,7267.0
2024-06-04 11:30:00,222.79,222.99,222.34,222.46,12589.0,217.8728,218.0684,217.4327,217.55,12589.0
2024-06-04 11:40:00,222.67,222.67,222.19,222.4,3275.0,217.7554,217.7554,217.286,217.4914,3275.0
2024-06-04 11:50:00,222.46,222.72,222.29,222.3,7410.0,217.55,217.8043,217.3838,217.3936,7410.0
2024-06-04 12:00:00,222.26,222.75,222.24,222.67,3170.0,217.3545,217.8336,217.3349,217.7554,3170.0
2024-06-04 12:10:00,222.82,223.01,222.54,222.94,5650.0,217.9021,218.0879,217.6283,218.0195,5650.0
2024-06-04 12:20:00,222.75,222.9,222.67,222.8,3427.0,217.8336,217.9803,217.7554,217.8825,3427.0
2024-06-04 12:30:00,222.8,222.8,222.16,222.52,5033.0,217.8825,217.8825,217.2567,217.6087,5033.0
2024-06-04 12:40:00,222.5,222.71,222.49,222.61,4612.0,217.5892,217.7945,217.5794,217.6967,4612.0
2024-06-04 12:50:00,222.56,222.6,222.11,222.21,4456.0,217.6478,217.687,217.2078,217.3056,4456.0
2024-06-04 13:00:00,222.11,222.22,221.93,222.06,16150.0,217.2078,217.3153,217.0317,217.1589,16150.0
2024-06-04 13:10:00,222.01,222.15,221.87,221.87,17298.0,217.11,217.2469,216.9731,216.9731,17298.0
2024-06-04 13:20:00,221.87,222.06,221.78,221.99,9599.0,216.9731,217.1589,216.8851,217.0904,9599.0
2024-06-04 13:30:00,221.99,222.09,221.55,222.09,15756.0,217.0904,217.1882,216.6601,217.1882,15756.0
2024-06-04 13:40:00,222.22,222.22,221.64,221.81,15792.0,217.3153,217.3153,216.7481,216.9144,15792.0
2024-06-04 13:50:00,221.92,222.22,221.75,221.75,21217.0,217.022,217.3153,216.8557,216.8557,21217.0
2024-06-04 14:00:00,221.69,221.7,221.51,221.59,4449.0,216.797,216.8068,216.621,216.6993,4449.0
2024-06-04 14:10:00,221.6,222.11,221.58,221.95,14867.0,216.709,217.2078,216.6895,217.0513,14867.0
2024-06-04 14:20:00,222.02,222.61,221.91,222.55,42141.0,217.1198,217.6967,217.0122,217.6381,42141.0
2024-06-04 14:30:00,222.55,222.61,222.1,222.28,9689.0,217.6381,217.6967,217.198,217.374,9689.0
2024-06-04 14:40:00,222.21,222.29,221.93,222.01,11072.0,217.3056,217.3838,217.0317,217.11,11072.0
2024-06-04 14:50:00,222.03,222.15,221.77,221.77,20050.0,217.1295,217.2469,216.8753,216.8753,20050.0
2024-06-04 15:00:00,221.77,221.88,221.48,221.59,12131.0,216.8753,216.9829,216.5917,216.6993,12131.0
2024-06-04 15:10:00,221.65,222.27,221.65,222.14,13180.0,216.7579,217.3642,216.7579,217.2371,13180.0
2024-06-04 15:20:00,222.12,222.22,221.73,221.79,7881.0,217.2176,217.3153,216.8362,216.8948,7881.0
2024-06-04 15:30:00,221.84,221.87,221.56,221.59,8687.0,216.9437,216.9731,216.6699,216.6993,8687.0
2024-06-04 15:40:00,221.68,221.96,221.52,221.54,12282.0,216.7873,217.0611,216.6308,216.6504,12282.0
2024-06-04 15:50:00,221.6,221.96,221.57,221.61,43602.0,216.709,217.0611,216.6797,216.7188,43602.0
2024-06-05 09:30:00,223.67,224.0,222.22,222.3,14525.0,218.7333,219.0561,217.3153,217.3936,14525.0
2024-06-05 09:40:00,222.2,222.37,221.7,221.93,1563.0,217.2958,217.462,216.8068,217.0317,1563.0
2024-06-05 09:50:00,222.21,222.21,221.19,221.42,3279.0,217.3056,217.3056,216.3081,216.533,3279.0
2024-06-05 10:00:00,221.09,221.27,220.66,221.0,5996.0,216.2103,216.3863,215.7898,216.1223,5996.0
2024-06-05 10:10:00,220.95,221.31,220.86,221.05,3721.0,216.0734,216.4254,215.9854,216.1712,3721.0
2024-06-05 10:20:00,221.38,221.38,220.42,220.42,6148.0,216.4939,216.4939,215.5551,215.5551,6148.0
2024-06-05 10:30:00,220.59,221.63,220.47,221.44,5727.0,215.7213,216.7384,215.604,216.5526,5727.0
2024-06-05 10:40:00,221.44,221.47,220.9,221.47,5396.0,216.5526,216.5819,216.0245,216.5819,5396.0
2024-06-05 10:50:00,221.23,221.79,221.2,221.32,13598.0,216.3472,216.8948,216.3179,216.4352,13598.0
2024-06-05 11:00:00,221.31,221.83,221.29,221.58,7200.0,216.4254,216.934,216.4059,216.6895,7200.0
2024-06-05 11:10:00,221.73,221.8,221.53,221.53,3575.0,216.8362,216.9046,216.6406,216.6406,3575.0
2024-06-05 11:20:00,221.74,222.07,221.57,221.57,5078.0,216.8459,217.1687,216.6797,216.6797,5078.0
2024-06-05 11:30:00,221.72,221.86,221.61,221.81,3122.0,216.8264,216.9633,216.7188,216.9144,3122.0
2024-06-05 11:40:00,221.92,222.11,221.79,221.87,4465.0,217.022,217.2078,216.8948,216.9731,4465.0
2024-06-05 11:50:00,221.87,221.92,221.75,221.75,3425.0,216.9731,217.022,216.8557,216.8557,3425.0
2024-06-05 12:00:00,221.78,221.78,221.59,221.72,2317.0,216.8851,216.8851,216.6993,216.8264,2317.0
2024-06-05 12:10:00,221.72,221.87,221.5,221.63,3038.0,216.8264,216.9731,216.6112,216.7384,3038.0
2024-06-05 12:20:00,221.67,221.82,221.51,221.51,3108.0,216.7775,216.9242,216.621,216.621,3108.0
2024-06-05 12:30:00,221.67,221.84,221.51,221.84,2622.0,216.7775,216.9437,216.621,216.9437,2622.0
2024-06-05 12:40:00,221.84,221.89,221.67,221.76,2310.0,216.9437,216.9926,216.7775,216.8655,2310.0
2024-06-05 12:50:00,221.8,221.8,221.45,221.45,2105.0,216.9046,216.9046,216.5623,216.5623,2105.0
2024-06-05 13:00:00,221.41,221.63,221.28,221.6,6371.0,216.5232,216.7384,216.3961,216.709,6371.0
2024-06-05 13:10:00,221.53,221.62,221.47,221.47,2045.0,216.6406,216.7286,216.5819,216.5819,2045.0
2024-06-05 13:20:00,221.48,222.26,221.39,222.26,2896.0,216.5917,217.3545,216.5037,217.3545,2896.0
2024-06-05 13:30:00,222.36,222.52,222.23,222.52,1800.0,217.4523,217.6087,217.3251,217.6087,1800.0
2024-06-05 13:40:00,222.57,223.08,222.46,222.75,5254.0,217.6576,218.1564,217.55,217.8336,5254.0
2024-06-05 13:50:00,222.78,222.86,222.75,222.86,823.0,217.863,217.9412,217.8336,217.9412,823.0
2024-06-05 14:00:00,222.77,222.89,222.54,222.88,4941.0,217.8532,217.9706,217.6283,217.9608,4941.0
2024-06-05 14:10:00,222.8,223.16,222.8,223.16,3507.0,217.8825,218.2346,217.8825,218.2346,3507.0
2024-06-05 14:20:00,223.15,223.23,222.93,223.1,5228.0,218.2248,218.3031,218.0097,218.1759,5228.0
2024-06-05 14:30:00,223.14,223.25,222.89,223.03,6305.0,218.215,218.3226,217.9706,218.1075,6305.0
2024-06-05 14:40:00,222.89,223.08,222.77,222.9,2153.0,217.9706,218.1564,217.8532,217.9803,2153.0
2024-06-05 14:50:00,223.01,223.09,222.86,222.86,2320.0,218.0879,218.1661,217.9412,217.9412,2320.0
2024-06-05 15:00:00,222.8,222.89,222.56,222.89,10170.0,217.8825,217.9706,217.6478,217.9706,10170.0
2024-06-05 15:10:00,222.9,223.01,222.8,222.8,2838.0,217.9803,218.0879,217.8825,217.8825,2838.0
2024-06-05 15:20:00,222.88,222.91,222.59,222.69,5009.0,217.9608,217.9901,217.6772,217.775,5009.0
2024-06-05 15:30:00,222.79,222.85,222.6,222.78,5586.0,217.8728,217.9314,217.687,217.863,5586.0
2024-06-05 15:40:00,222.73,222.97,222.56,222.74,7333.0,217.8141,218.0488,217.6478,217.8239,7333.0
2024-06-05 15:50:00,222.98,223.45,222.72,223.44,71158.0,218.0586,218.5182,217.8043,218.5084,71158.0
2024-06-06 09:30:00,223.55,224.02,222.6,223.41,19049.0,218.616,219.0756,217.687,218.4791,19049.0
2024-06-06 09:40:00,223.27,223.67,222.92,223.55,28318.0,218.3422,218.7333,217.9999,218.616,28318.0
2024-06-06 09:50:00,223.66,224.83,223.56,224.31,15379.0,218.7236,219.8677,218.6258,219.3592,15379.0
2024-06-06 10:00:00,224.32,224.32,222.96,222.96,9168.0,219.369,219.369,218.039,218.039,9168.0
2024-06-06 10:10:00,223.06,223.23,222.42,222.81,10280.0,218.1368,218.3031,217.5109,217.8923,10280.0
2024-06-06 10:20:00,222.81,223.28,222.8,223.28,5367.0,217.8923,218.352,217.8825,218.352,5367.0
2024-06-06 10:30:00,223.6,223.63,222.58,222.58,6777.0,218.6649,218.6942,217.6674,217.6674,6777.0
2024-06-06 10:40:00,222.42,222.95,222.34,222.85,6306.0,217.5109,218.0292,217.4327,217.9314,6306.0
2024-06-06 10:50:00,222.68,222.94,222.67,222.86,2317.0,217.7652,218.0195,217.7554,217.9412,2317.0
2024-06-06 11:00:00,222.9,223.5,222.89,223.5,2959.0,217.9803,218.5671,217.9706,218.5671,2959.0
2024-06-06 11:10:00,223.45,223.55,223.33,223.34,3649.0,218.5182,218.616,218.4008,218.4106,3649.0
2024-06-06 11:20:00,223.39,223.75,223.22,223.73,5178.0,218.4595,218.8116,218.2933,218.792,5178.0
2024-06-06 11:30:00,223.78,223.94,223.3,223.86,11802.0,218.8409,218.9974,218.3715,218.9191,11802.0
2024-06-06 11:40:00,224.0,224.0,223.61,223.65,5399.0,219.0561,219.0561,218.6747,218.7138,5399.0
2024-06-06 11:50:00,223.76,223.86,223.61,223.68,5871.0,218.8214,218.9191,218.6747,218.7431,5871.0
2024-06-06 12:00:00,223.72,223.72,223.3,223.39,5872.0,218.7822,218.7822,218.3715,218.4595,5872.0
2024-06-06 12:10:00,223.43,223.68,223.01,223.01,8802.0,218.4986,218.7431,218.0879,218.0879,8802.0
2024-06-06 12:20:00,223.23,223.5,223.09,223.42,3464.0,218.3031,218.5671,218.1661,218.4889,3464.0
2024-06-06 12:30:00,223.4,223.66,223.25,223.37,5365.0,218.4693,218.7236,218.3226,218.44,5365.0
2024-06-06 12:40:00,223.49,223.55,223.27,223.28,3314.0,218.5573,218.616,218.3422,218.352,3314.0
2024-06-06 12:50:00,223.41,223.41,222.98,223.06,3272.0,218.4791,218.4791,218.0586,218.1368,3272.0
2024-06-06 13:00:00,223.14,223.4,223.0,223.4,7487.0,218.215,218.4693,218.0781,218.4693,7487.0
2024-06-06 13:10:00,223.48,223.48,223.16,223.27,6169.0,218.5475,218.5475,218.2346,218.3422,6169.0
2024-06-06 13:20:00,223.36,223.67,223.24,223.63,4804.0,218.4302,218.7333,218.3128,218.6942,4804.0
2024-06-06 13:30:00,223.56,223.76,223.29,223.76,8013.0,218.6258,218.8214,218.3617,218.8214,8013.0
2024-06-06 13:40:00,223.75,223.77,223.36,223.37,11891.0,218.8116,218.8311,218.4302,218.44,11891.0
2024-06-06 13:50:00,223.52,223.77,223.45,223.68,4169.0,218.5867,218.8311,218.5182,218.7431,4169.0
2024-06-06 14:00:00,223.76,223.85,223.31,223.31,5680.0,218.8214,218.9094,218.3813,218.3813,5680.0
2024-06-06 14:10:00,223.41,223.76,223.34,223.7,2557.0,218.4791,218.8214,218.4106,218.7627,2557.0
2024-06-06 14:20:00,223.91,224.33,223.76,224.28,6051.0,218.968,219.3788,218.8214,219.3299,6051.0
2024-06-06 14:30:00,224.32,224.39,224.24,224.33,4937.0,219.369,219.4375,219.2908,219.3788,4937.0
2024-06-06 14:40:00,224.36,224.46,224.25,224.4,5664.0,219.4081,219.5059,219.3005,219.4472,5664.0
2024-06-06 14:50:00,224.4,224.71,224.33,224.52,11209.0,219.4472,219.7504,219.3788,219.5646,11209.0
2024-06-06 15:00:00,224.58,225.14,224.54,225.02,14752.0,219.6233,220.1709,219.5841,220.0535,14752.0
2024-06-06 15:10:00,225.15,225.22,224.96,225.0,9494.0,220.1807,220.2491,219.9949,220.034,9494.0
2024-06-06 15:20:00,225.0,225.04,224.36,224.49,16580.0,220.034,220.0731,219.4081,219.5352,16580.0
2024-06-06 15:30:00,224.48,224.61,224.27,224.36,7257.0,219.5255,219.6526,219.3201,219.4081,7257.0
2024-06-06 15:40:00,224.41,224.83,224.41,224.66,9348.0,219.457,219.8677,219.457,219.7015,9348.0
2024-06-06 15:50:00,224.58,224.91,224.58,224.7,45882.0,219.6233,219.946,219.6233,219.7406,45882.0
2024-06-07 09:30:00,224.45,224.75,222.5,223.81,13231.0,219.4961,219.7895,217.5892,218.8703,13231.0
2024-06-07 09:40:00,223.41,224.72,223.4,224.3,2713.0,218.4791,219.7602,218.4693,219.3494,2713.0
2024-06-07 09:50:00,224.14,225.82,223.77,225.82,13037.0,219.193,220.8359,218.8311,220.8359,13037.0
2024-06-07 10:00:00,225.39,225.75,225.11,225.68,3603.0,220.4154,220.7674,220.1416,220.699,3603.0
2024-06-07 10:10:00,225.51,226.09,225.13,225.95,5018.0,220.5327,221.0999,220.1611,220.963,5018.0
2024-06-07 10:20:00,225.68,226.13,225.67,226.04,2378.0,220.699,221.139,220.6892,221.051,2378.0
2024-06-07 10:30:00,226.17,226.4,225.89,226.4,4319.0,221.1782,221.4031,220.9043,221.4031,4319.0
2024-06-07 10:40:00,226.43,226.6,226.23,226.28,3722.0,221.4324,221.5987,221.2368,221.2857,3722.0
2024-06-07 10:50:00,226.06,226.06,225.39,225.4,1639.0,221.0706,221.0706,220.4154,220.4252,1639.0
2024-06-07 11:00:00,225.27,225.57,225.22,225.52,3061.0,220.298,220.5914,220.2491,220.5425,3061.0
2024-06-07 11:10:00,225.6,226.18,225.55,225.87,5619.0,220.6207,221.1879,220.5718,220.8848,5619.0
2024-06-07 11:20:00,226.0,226.15,225.81,225.92,3321.0,221.0119,221.1586,220.8261,220.9337,3321.0
2024-06-07 11:30:00,226.0,226.19,225.68,225.94,5031.0,221.0119,221.1977,220.699,220.9532,5031.0
2024-06-07 11:40:00,225.88,226.1,225.75,226.0,3485.0,220.8946,221.1097,220.7674,221.0119,3485.0
2024-06-07 11:50:00,226.01,226.5,226.0,226.28,17724.0,221.0217,221.5009,221.0119,221.2857,17724.0
2024-06-07 12:00:00,226.27,226.46,226.09,226.36,4746.0,221.276,221.4618,221.0999,221.364,4746.0
2024-06-07 12:10:00,226.44,226.73,226.29,226.57,13203.0,221.4422,221.7258,221.2955,221.5693,13203.0
2024-06-07 12:20:00,226.46,226.81,226.39,226.68,4345.0,221.4618,221.804,221.3933,221.6769,4345.0
2024-06-07 12:30:00,226.79,226.8,226.3,226.45,7006.0,221.7845,221.7943,221.3053,221.452,7006.0
2024-06-07 12:40:00,226.52,226.58,226.43,226.44,3959.0,221.5204,221.5791,221.4324,221.4422,3959.0
2024-06-07 12:50:00,226.52,226.83,226.48,226.79,3941.0,221.5204,221.8236,221.4813,221.7845,3941.0
2024-06-07 13:00:00,226.79,226.85,226.12,226.17,12135.0,221.7845,221.8432,221.1293,221.1782,12135.0
2024-06-07 13:10:00,226.21,226.34,226.2,226.22,1569.0,221.2173,221.3444,221.2075,221.2271,1569.0
2024-06-07 13:20:00,226.27,226.56,225.99,225.99,8862.0,221.276,221.5596,221.0021,221.0021,8862.0
2024-06-07 13:30:00,225.84,226.11,225.78,226.1,917.0,220.8554,221.1195,220.7968,221.1097,917.0
2024-06-07 13:40:00,226.03,226.35,226.03,226.09,6893.0,221.0413,221.3542,221.0413,221.0999,6893.0
2024-06-07 13:50:00,226.04,226.21,225.9,225.99,3686.0,221.051,221.2173,220.9141,221.0021,3686.0
2024-06-07 14:00:00,225.86,225.86,225.07,225.18,2266.0,220.875,220.875,220.1024,220.21,2266.0
2024-06-07 14:10:00,225.3,225.53,225.21,225.45,3218.0,220.3274,220.5523,220.2394,220.4741,3218.0
2024-06-07 14:20:00,225.55,225.88,225.55,225.85,2388.0,220.5718,220.8946,220.5718,220.8652,2388.0
2024-06-07 14:30:00,225.83,225.83,225.56,225.75,2784.0,220.8457,220.8457,220.5816,220.7674,2784.0
2024-06-07 14:40:00,225.97,226.11,225.86,225.9,5115.0,220.9826,221.1195,220.875,220.9141,5115.0
2024-06-07 14:50:00,225.87,226.2,225.75,226.06,7363.0,220.8848,221.2075,220.7674,221.0706,7363.0
2024-06-07 15:00:00,225.94,225.94,225.38,225.38,2605.0,220.9532,220.9532,220.4056,220.4056,2605.0
2024-06-07 15:10:00,225.36,225.36,224.88,225.01,10208.0,220.386,220.386,219.9166,220.0438,10208.0
2024-06-07 15:20:00,224.89,225.05,224.84,225.05,7290.0,219.9264,220.0829,219.8775,220.0829,7290.0
2024-06-07 15:30:00,225.05,225.05,224.82,224.94,8885.0,220.0829,220.0829,219.858,219.9753,8885.0
2024-06-07 15:40:00,224.98,225.22,224.87,224.87,10155.0,220.0144,220.2491,219.9069,219.9069,10155.0
2024-06-07 15:50:00,224.84,225.07,223.94,224.22,93017.0,219.8775,220.1024,218.9974,219.2712,93017.0
2024-06-10 09:30:00,223.99,224.48,223.72,223.73,8851.0,219.0463,219.5255,218.7822,218.792,8851.0
2024-06-10 09:40:00,223.56,223.99,223.56,223.73,2239.0,218.6258,219.0463,218.6258,218.792,2239.0
2024-06-10 09:50:00,224.02,225.12,224.02,225.12,3717.0,219.0756,220.1513,219.0756,220.1513,3717.0
2024-06-10 10:00:00,224.82,225.61,224.53,225.41,7018.0,219.858,220.6305,219.5744,220.4349,7018.0
2024-06-10 10:10:00,225.4,225.63,224.84,225.53,7541.0,220.4252,220.6501,219.8775,220.5523,7541.0
2024-06-10 10:20:00,225.63,225.68,224.99,225.15,9128.0,220.6501,220.699,220.0242,220.1807,9128.0
2024-06-10 10:30:00,225.15,225.58,225.08,225.29,3660.0,220.1807,220.6012,220.1122,220.3176,3660.0
2024-06-10 10:40:00,225.32,225.32,224.79,225.21,4401.0,220.3469,220.3469,219.8286,220.2394,4401.0
2024-06-10 10:50:00,225.22,225.35,224.62,224.75,4382.0,220.2491,220.3763,219.6624,219.7895,4382.0
2024-06-10 11:00:00,224.67,224.92,224.65,224.7,2973.0,219.7113,219.9558,219.6917,219.7406,2973.0
2024-06-10 11:10:00,224.69,224.71,224.22,224.45,2525.0,219.7308,219.7504,219.2712,219.4961,2525.0
2024-06-10 11:20:00,224.42,224.52,224.25,224.36,1127.0,219.4668,219.5646,219.3005,219.4081,1127.0
2024-06-10 11:30:00,224.46,224.84,224.39,224.43,7622.0,219.5059,219.8775,219.4375,219.4766,7622.0
2024-06-10 11:40:00,224.41,224.41,223.92,224.06,7782.0,219.457,219.457,218.9778,219.1147,7782.0
2024-06-10 11:50:00,224.05,224.78,223.94,224.69,5450.0,219.105,219.8188,218.9974,219.7308,5450.0
2024-06-10 12:00:00,224.82,225.13,224.82,225.06,3214.0,219.858,220.1611,219.858,220.0927,3214.0
2024-06-10 12:10:00,225.03,225.49,225.03,225.48,7433.0,220.0633,220.5132,220.0633,220.5034,7433.0
2024-06-10 12:20:00,225.4,225.41,224.79,224.91,10623.0,220.4252,220.4349,219.8286,219.946,10623.0
2024-06-10 12:30:00,224.9,225.35,224.82,225.25,5060.0,219.9362,220.3763,219.858,220.2785,5060.0
2024-06-10 12:40:00,225.19,225.28,224.78,224.81,5087.0,220.2198,220.3078,219.8188,219.8482,5087.0
2024-06-10 12:50:00,224.83,224.83,224.32,224.32,3921.0,219.8677,219.8677,219.369,219.369,3921.0
2024-06-10 13:00:00,224.3,224.3,223.85,223.96,1721.0,219.3494,219.3494,218.9094,219.0169,1721.0
2024-06-10 13:10:00,223.85,224.25,223.85,224.22,2621.0,218.9094,219.3005,218.9094,219.2712,2621.0
2024-06-10 13:20:00,224.43,224.65,224.27,224.54,1220.0,219.4766,219.6917,219.3201,219.5841,1220.0
2024-06-10 13:30:00,224.65,224.89,224.63,224.89,1516.0,219.6917,219.9264,219.6722,219.9264,1516.0
2024-06-10 13:40:00,225.11,225.44,224.76,225.43,3725.0,220.1416,220.4643,219.7993,220.4545,3725.0
2024-06-10 13:50:00,225.32,225.48,225.3,225.36,3297.0,220.3469,220.5034,220.3274,220.386,3297.0
2024-06-10 14:00:00,225.36,225.68,225.23,225.49,16263.0,220.386,220.699,220.2589,220.5132,16263.0
2024-06-10 14:10:00,225.54,225.61,225.31,225.61,3414.0,220.5621,220.6305,220.3371,220.6305,3414.0
2024-06-10 14:20:00,225.59,225.59,224.77,224.99,19789.0,220.611,220.611,219.8091,220.0242,19789.0
2024-06-10 14:30:00,225.1,225.38,225.01,225.08,18411.0,220.1318,220.4056,220.0438,220.1122,18411.0
2024-06-10 14:40:00,224.98,224.98,224.62,224.83,6303.0,220.0144,220.0144,219.6624,219.8677,6303.0
2024-06-10 14:50:00,224.95,224.95,224.76,224.77,9996.0,219.9851,219.9851,219.7993,219.8091,9996.0
2024-06-10 15:00:00,224.74,224.9,224.46,224.46,12000.0,219.7797,219.9362,219.5059,219.5059,12000.0
2024-06-10 15:10:00,224.48,224.85,224.46,224.51,7087.0,219.5255,219.8873,219.5059,219.5548,7087.0
2024-06-10 15:20:00,224.45,224.59,224.15,224.42,19376.0,219.4961,219.633,219.2027,219.4668,19376.0
2024-06-10 15:30:00,224.42,224.54,224.07,224.07,34177.0,219.4668,219.5841,219.1245,219.1245,34177.0
2024-06-10 15:40:00,224.07,224.6,223.87,224.36,19557.0,219.1245,219.6428,218.9289,219.4081,19557.0
2024-06-10 15:50:00,224.35,225.38,224.35,225.29,80065.0,219.3983,220.4056,219.3983,220.3176,80065.0
2024-06-11 09:30:00,223.32,223.77,223.13,223.73,70011.0,218.3911,218.8311,218.2053,218.792,70011.0
2024-06-11 09:40:00,223.59,224.04,223.31,223.79,7723.0,218.6551,219.0952,218.3813,218.8507,7723.0
2024-06-11 09:50:00,223.72,224.2,223.68,224.06,9469.0,218.7822,219.2516,218.7431,219.1147,9469.0
2024-06-11 10:00:00,223.8,224.36,223.8,224.27,6354.0,218.8605,219.4081,218.8605,219.3201,6354.0
2024-06-11 10:10:00,224.38,225.16,224.31,224.94,11216.0,219.4277,220.1905,219.3592,219.9753,11216.0
2024-06-11 10:20:00,224.96,225.39,224.96,225.25,4136.0,219.9949,220.4154,219.9949,220.2785,4136.0
2024-06-11 10:30:00,225.0,225.4,224.84,225.38,5214.0,220.034,220.4252,219.8775,220.4056,5214.0
2024-06-11 10:40:00,225.41,225.46,224.95,225.08,5000.0,220.4349,220.4838,219.9851,220.1122,5000.0
2024-06-11 10:50:00,225.11,225.14,224.95,225.14,4690.0,220.1416,220.1709,219.9851,220.1709,4690.0
2024-06-11 11:00:00,225.05,225.11,224.91,224.93,12503.0,220.0829,220.1416,219.946,219.9655,12503.0
2024-06-11 11:10:00,225.0,225.09,224.9,225.0,3705.0,220.034,220.122,219.9362,220.034,3705.0
2024-06-11 11:20:00,225.0,225.0,224.45,224.61,11045.0,220.034,220.034,219.4961,219.6526,11045.0
2024-06-11 11:30:00,224.72,224.86,224.11,224.2,5626.0,219.7602,219.8971,219.1636,219.2516,5626.0
2024-06-11 11:40:00,224.2,224.43,224.16,224.43,1770.0,219.2516,219.4766,219.2125,219.4766,1770.0
2024-06-11 11:50:00,224.35,224.87,224.35,224.7,5616.0,219.3983,219.9069,219.3983,219.7406,5616.0
2024-06-11 12:00:00,224.73,224.84,224.36,224.61,5423.0,219.7699,219.8775,219.4081,219.6526,5423.0
2024-06-11 12:10:00,224.71,224.71,224.02,224.14,14432.0,219.7504,219.7504,219.0756,219.193,14432.0
2024-06-11 12:20:00,224.12,224.29,224.02,224.29,4103.0,219.1734,219.3397,219.0756,219.3397,4103.0
2024-06-11 12:30:00,224.23,224.38,224.2,224.33,6767.0,219.281,219.4277,219.2516,219.3788,6767.0
2024-06-11 12:40:00,224.33,224.36,224.04,224.14,8143.0,219.3788,219.4081,219.0952,219.193,8143.0
2024-06-11 12:50:00,224.14,224.33,224.04,224.33,6214.0,219.193,219.3788,219.0952,219.3788,6214.0
2024-06-11 13:00:00,224.33,224.58,223.89,224.0,19585.0,219.3788,219.6233,218.9485,219.0561,19585.0
2024-06-11 13:10:00,224.0,224.23,223.87,223.94,7554.0,219.0561,219.281,218.9289,218.9974,7554.0
2024-06-11 13:20:00,223.94,223.94,223.38,223.5,8944.0,218.9974,218.9974,218.4497,218.5671,8944.0
2024-06-11 13:30:00,223.68,223.74,223.61,223.7,4722.0,218.7431,218.8018,218.6747,218.7627,4722.0
2024-06-11 13:40:00,223.65,223.94,223.65,223.87,9238.0,218.7138,218.9974,218.7138,218.9289,9238.0
2024-06-11 13:50:00,223.8,224.22,223.8,224.0,11283.0,218.8605,219.2712,218.8605,219.0561,11283.0
2024-06-11 14:00:00,224.0,224.09,223.83,223.83,23398.0,219.0561,219.1441,218.8898,218.8898,23398.0
2024-06-11 14:10:00,223.95,224.4,223.85,224.33,3359.0,219.0072,219.4472,218.9094,219.3788,3359.0
2024-06-11 14:20:00,224.28,224.48,224.26,224.42,5152.0,219.3299,219.5255,219.3103,219.4668,5152.0
2024-06-11 14:30:00,224.43,224.58,224.4,224.45,6509.0,219.4766,219.6233,219.4472,219.4961,6509.0
2024-06-11 14:40:00,224.5,224.67,224.42,224.46,8789.0,219.545,219.7113,219.4668,219.5059,8789.0
2024-06-11 14:50:00,224.52,224.56,224.33,224.52,13258.0,219.5646,219.6037,219.3788,219.5646,13258.0
2024-06-11 15:00:00,224.62,224.84,224.62,224.67,5840.0,219.6624,219.8775,219.6624,219.7113,5840.0
2024-06-11 15:10:00,224.71,224.87,224.68,224.7,12570.0,219.7504,219.9069,219.7211,219.7406,12570.0
2024-06-11 15:20:00,224.62,224.69,224.45,224.55,18490.0,219.6624,219.7308,219.4961,219.5939,18490.0
2024-06-11 15:30:00,224.5,225.12,224.44,224.78,21755.0,219.545,220.1513,219.4863,219.8188,21755.0
2024-06-11 15:40:00,224.8,225.12,224.78,224.81,27671.0,219.8384,220.1513,219.8188,219.8482,27671.0
2024-06-11 15:50:00,224.77,225.44,224.59,224.99,77808.0,219.8091,220.4643,219.633,220.0242,77808.0
2024-06-12 09:30:00,227.36,228.66,226.56,228.32,26209.0,222.3419,223.6132,221.5596,223.2807,26209.0
2024-06-12 09:40:00,228.3,229.69,227.94,229.53,16577.0,223.2612,224.6205,222.9091,224.464,16577.0
2024-06-12 09:50:00,229.52,229.62,228.76,228.77,31256.0,224.4542,224.552,223.711,223.7208,31256.0
2024-06-12 10:00:00,228.89,228.95,228.22,228.95,9755.0,223.8381,223.8968,223.1829,223.8968,9755.0
2024-06-12 10:10:00,228.85,228.85,227.53,227.81,15745.0,223.799,223.799,222.5081,222.782,15745.0
2024-06-12 10:20:00,228.06,228.18,227.5,227.98,13950.0,223.0265,223.1438,222.4788,222.9482,13950.0
2024-06-12 10:30:00,227.97,228.09,227.37,227.58,11476.0,222.9384,223.0558,222.3517,222.557,11476.0
2024-06-12 10:40:00,227.67,227.67,226.97,227.07,14379.0,222.6451,222.6451,221.9605,222.0583,14379.0
2024-06-12 10:50:00,227.1,227.4,226.97,227.39,23998.0,222.0876,222.381,221.9605,222.3712,23998.0
2024-06-12 11:00:00,227.34,227.46,226.89,227.12,8746.0,222.3223,222.4397,221.8823,222.1072,8746.0
2024-06-12 11:10:00,226.63,226.63,226.14,226.22,6742.0,221.628,221.628,221.1488,221.2271,6742.0
2024-06-12 11:20:00,226.19,226.25,225.78,226.25,9275.0,221.1977,221.2564,220.7968,221.2564,9275.0
2024-06-12 11:30:00,226.3,226.42,225.88,225.89,8141.0,221.3053,221.4226,220.8946,220.9043,8141.0
2024-06-12 11:40:00,225.95,226.16,225.8,225.91,7327.0,220.963,221.1684,220.8163,220.9239,7327.0
2024-06-12 11:50:00,225.91,225.95,225.42,225.8,19822.0,220.9239,220.963,220.4447,220.8163,19822.0
2024-06-12 12:00:00,225.8,225.8,225.34,225.41,17916.0,220.8163,220.8163,220.3665,220.4349,17916.0
2024-06-12 12:10:00,225.34,225.35,224.92,225.0,11824.0,220.3665,220.3763,219.9558,220.034,11824.0
2024-06-12 12:20:00,224.94,225.17,224.94,225.06,5001.0,219.9753,220.2002,219.9753,220.0927,5001.0
2024-06-12 12:30:00,225.08,225.2,224.96,225.05,5935.0,220.1122,220.2296,219.9949,220.0829,5935.0
2024-06-12 12:40:00,225.01,225.03,224.38,224.38,8479.0,220.0438,220.0633,219.4277,219.4277,8479.0
2024-06-12 12:50:00,224.34,224.58,224.27,224.46,6756.0,219.3886,219.6233,219.3201,219.5059,6756.0
2024-06-12 13:00:00,224.38,224.54,224.26,224.26,5872.0,219.4277,219.5841,219.3103,219.3103,5872.0
2024-06-12 13:10:00,224.18,224.68,224.02,224.51,9294.0,219.2321,219.7211,219.0756,219.5548,9294.0
2024-06-12 13:20:00,224.48,224.78,224.12,224.22,11820.0,219.5255,219.8188,219.1734,219.2712,11820.0
2024-06-12 13:30:00,224.2,224.56,224.19,224.44,5696.0,219.2516,219.6037,219.2419,219.4863,5696.0
2024-06-12 13:40:00,224.44,225.23,224.35,224.71,11048.0,219.4863,220.2589,219.3983,219.7504,11048.0
2024-06-12 13:50:00,224.67,224.77,224.38,224.38,2455.0,219.7113,219.8091,219.4277,219.4277,2455.0
2024-06-12 14:00:00,224.41,224.47,223.28,224.42,10003.0,219.457,219.5157,218.352,219.4668,10003.0
2024-06-12 14:10:00,224.62,224.72,224.35,224.72,5175.0,219.6624,219.7602,219.3983,219.7602,5175.0
2024-06-12 14:20:00,224.57,224.95,224.57,224.69,5130.0,219.6135,219.9851,219.6135,219.7308,5130.0
2024-06-12 14:30:00,224.72,224.83,224.13,224.67,8154.0,219.7602,219.8677,219.1832,219.7113,8154.0
2024-06-12 14:40:00,224.52,224.56,224.0,224.0,6662.0,219.5646,219.6037,219.0561,219.0561,6662.0
2024-06-12 14:50:00,224.2,224.59,224.0,224.37,2152.0,219.2516,219.633,219.0561,219.4179,2152.0
2024-06-12 15:00:00,224.39,224.82,224.29,224.53,4427.0,219.4375,219.858,219.3397,219.5744,4427.0
2024-06-12 15:10:00,224.45,224.79,224.27,224.79,3807.0,219.4961,219.8286,219.3201,219.8286,3807.0
2024-06-12 15:20:00,224.83,224.93,223.99,224.25,4982.0,219.8677,219.9655,219.0463,219.3005,4982.0
2024-06-12 15:30:00,224.19,224.49,223.92,223.92,6167.0,219.2419,219.5352,218.9778,218.9778,6167.0
2024-06-12 15:40:00,223.88,224.2,223.75,224.03,18604.0,218.9387,219.2516,218.8116,219.0854,18604.0
2024-06-12 15:50:00,223.96,224.41,223.77,224.17,43951.0,219.0169,219.457,218.8311,219.2223,43951.0
2024-06-13 09:30:00,223.13,223.13,221.77,222.25,17138.0,218.2053,218.2053,216.8753,217.3447,17138.0
2024-06-13 09:40:00,221.8,221.96,221.03,221.59,6463.0,216.9046,217.0611,216.1516,216.6993,6463.0
2024-06-13 09:50:00,221.14,221.65,221.0,221.16,7728.0,216.2592,216.7579,216.1223,216.2787,7728.0
2024-06-13 10:00:00,221.11,221.11,220.14,220.6,8855.0,216.2298,216.2298,215.2813,215.7311,8855.0
2024-06-13 10:10:00,220.8,220.99,220.28,220.28,3870.0,215.9267,216.1125,215.4182,215.4182,3870.0
2024-06-13 10:20:00,220.31,220.57,220.22,220.52,10303.0,215.4475,215.7018,215.3595,215.6529,10303.0
2024-06-13 10:30:00,220.26,221.85,220.16,221.85,10777.0,215.3986,216.9535,215.3008,216.9535,10777.0
2024-06-13 10:40:00,221.31,221.57,221.05,221.23,2080.0,216.4254,216.6797,216.1712,216.3472,2080.0
2024-06-13 10:50:00,221.23,221.77,221.23,221.45,3552.0,216.3472,216.8753,216.3472,216.5623,3552.0
2024-06-13 11:00:00,221.45,221.87,221.4,221.87,12307.0,216.5623,216.9731,216.5134,216.9731,12307.0
2024-06-13 11:10:00,221.83,222.21,221.81,222.06,12227.0,216.934,217.3056,216.9144,217.1589,12227.0
2024-06-13 11:20:00,221.93,222.0,221.58,222.0,6662.0,217.0317,217.1002,216.6895,217.1002,6662.0
2024-06-13 11:30:00,222.03,222.11,221.84,222.05,4416.0,217.1295,217.2078,216.9437,217.1491,4416.0
2024-06-13 11:40:00,221.92,221.95,221.76,221.84,1406.0,217.022,217.0513,216.8655,216.9437,1406.0
2024-06-13 11:50:00,221.84,222.16,221.75,221.78,6721.0,216.9437,217.2567,216.8557,216.8851,6721.0
2024-06-13 12:00:00,221.66,221.66,221.19,221.36,11636.0,216.7677,216.7677,216.3081,216.4743,11636.0
2024-06-13 12:10:00,221.35,221.67,221.35,221.57,3406.0,216.4645,216.7775,216.4645,216.6797,3406.0
2024-06-13 12:20:00,221.46,221.59,221.11,221.24,5055.0,216.5721,216.6993,216.2298,216.357,5055.0
2024-06-13 12:30:00,221.1,221.37,221.04,221.2,8900.0,216.2201,216.4841,216.1614,216.3179,8900.0
2024-06-13 12:40:00,221.19,221.39,221.16,221.39,8485.0,216.3081,216.5037,216.2787,216.5037,8485.0
2024-06-13 12:50:00,221.31,221.83,221.3,221.66,4420.0,216.4254,216.934,216.4157,216.7677,4420.0
2024-06-13 13:00:00,221.49,222.01,221.33,221.96,6530.0,216.6015,217.11,216.445,217.0611,6530.0
2024-06-13 13:10:00,221.8,222.09,221.64,221.97,3890.0,216.9046,217.1882,216.7481,217.0709,3890.0
2024-06-13 13:20:00,222.13,222.26,221.68,221.81,5801.0,217.2273,217.3545,216.7873,216.9144,5801.0
2024-06-13 13:30:00,221.62,221.7,221.42,221.52,1728.0,216.7286,216.8068,216.533,216.6308,1728.0
2024-06-13 13:40:00,221.58,221.96,221.51,221.66,5121.0,216.6895,217.0611,216.621,216.7677,5121.0
2024-06-13 13:50:00,221.55,221.95,221.55,221.95,7817.0,216.6601,217.0513,216.6601,217.0513,7817.0
2024-06-13 14:00:00,221.91,222.06,221.69,221.81,4926.0,217.0122,217.1589,216.797,216.9144,4926.0
2024-06-13 14:10:00,221.91,221.93,221.76,221.81,4285.0,217.0122,217.0317,216.8655,216.9144,4285.0
2024-06-13 14:20:00,221.69,221.87,221.59,221.59,4805.0,216.797,216.9731,216.6993,216.6993,4805.0
2024-06-13 14:30:00,221.58,221.66,221.41,221.6,4486.0,216.6895,216.7677,216.5232,216.709,4486.0
2024-06-13 14:40:00,221.64,221.72,221.53,221.64,6533.0,216.7481,216.8264,216.6406,216.7481,6533.0
2024-06-13 14:50:00,221.56,221.92,221.55,221.77,8412.0,216.6699,217.022,216.6601,216.8753,8412.0
2024-06-13 15:00:00,221.78,222.02,221.78,221.99,4168.0,216.8851,217.1198,216.8851,217.0904,4168.0
2024-06-13 15:10:00,221.96,222.07,221.67,221.9,7840.0,217.0611,217.1687,216.7775,217.0024,7840.0
2024-06-13 15:20:00,222.06,222.13,222.05,222.07,1821.0,217.1589,217.2273,217.1491,217.1687,1821.0
2024-06-13 15:30:00,222.01,222.24,221.86,222.24,8744.0,217.11,217.3349,216.9633,217.3349,8744.0
2024-06-13 15:40:00,222.32,222.47,222.24,222.24,10195.0,217.4131,217.5598,217.3349,217.3349,10195.0
2024-06-13 15:50:00,222.24,222.28,221.81,221.84,67465.0,217.3349,217.374,216.9144,216.9437,67465.0
2024-06-14 09:30:00,220.0,221.04,219.57,219.99,22142.0,215.1443,216.1614,214.7238,215.1346,22142.0
2024-06-14 09:40:00,220.17,220.32,219.56,219.56,1510.0,215.3106,215.4573,214.7141,214.7141,1510.0
2024-06-14 09:50:00,218.75,218.75,218.16,218.17,7886.0,213.9219,213.9219,213.345,213.3547,7886.0
2024-06-14 10:00:00,217.99,218.17,217.04,217.28,10295.0,213.1787,213.3547,212.2497,212.4844,10295.0
2024-06-14 10:10:00,217.36,218.06,217.22,217.95,9087.0,212.5626,213.2472,212.4257,213.1396,9087.0
2024-06-14 10:20:00,218.03,218.05,217.35,217.36,8623.0,213.2178,213.2374,212.5528,212.5626,8623.0
2024-06-14 10:30:00,217.34,217.39,216.8,217.07,26417.0,212.5431,212.5919,212.015,212.279,26417.0
2024-06-14 10:40:00,216.98,217.64,216.72,217.49,13943.0,212.191,212.8364,211.9367,212.6897,13943.0
2024-06-14 10:50:00,217.39,218.34,217.39,218.22,30358.0,212.5919,213.521,212.5919,213.4036,30358.0
2024-06-14 11:00:00,218.31,218.53,218.15,218.43,9062.0,213.4916,213.7068,213.3352,213.609,9062.0
2024-06-14 11:10:00,218.43,218.85,218.36,218.83,5340.0,213.609,214.0197,213.5405,214.0002,5340.0
2024-06-14 11:20:00,218.72,219.25,218.46,219.0,18530.0,213.8926,214.4109,213.6383,214.1664,18530.0
2024-06-14 11:30:00,219.01,219.37,219.0,219.28,3994.0,214.1762,214.5282,214.1664,214.4402,3994.0
2024-06-14 11:40:00,219.28,219.34,218.78,219.06,14448.0,214.4402,214.4989,213.9513,214.2251,14448.0
2024-06-14 11:50:00,219.09,219.63,219.08,219.57,10507.0,214.2544,214.7825,214.2446,214.7238,10507.0
2024-06-14 12:00:00,219.55,219.55,219.22,219.46,6343.0,214.7043,214.7043,214.3816,214.6163,6343.0
2024-06-14 12:10:00,219.56,219.87,219.39,219.42,11299.0,214.7141,215.0172,214.5478,214.5771,11299.0
2024-06-14 12:20:00,219.37,219.44,218.78,218.98,22636.0,214.5282,214.5967,213.9513,214.1469,22636.0
2024-06-14 12:30:00,218.92,219.02,218.68,219.02,5244.0,214.0882,214.186,213.8535,214.186,5244.0
2024-06-14 12:40:00,219.03,219.19,218.9,219.15,6907.0,214.1958,214.3522,214.0686,214.3131,6907.0
2024-06-14 12:50:00,219.06,219.32,218.87,219.05,8715.0,214.2251,214.4794,214.0393,214.2153,8715.0
2024-06-14 13:00:00,219.19,219.57,219.18,219.46,4178.0,214.3522,214.7238,214.3424,214.6163,4178.0
2024-06-14 13:10:00,219.44,219.85,219.44,219.83,5609.0,214.5967,214.9977,214.5967,214.9781,5609.0
2024-06-14 13:20:00,219.77,219.86,219.44,219.53,4928.0,214.9194,215.0074,214.5967,214.6847,4928.0
2024-06-14 13:30:00,219.45,219.9,219.29,219.83,6542.0,214.6065,215.0466,214.45,214.9781,6542.0
2024-06-14 13:40:00,219.83,219.86,219.44,219.47,4075.0,214.9781,215.0074,214.5967,214.626,4075.0
2024-06-14 13:50:00,219.44,219.47,219.11,219.34,3580.0,214.5967,214.626,214.274,214.4989,3580.0
2024-06-14 14:00:00,219.36,219.43,218.88,218.89,6990.0,214.5185,214.5869,214.0491,214.0588,6990.0
2024-06-14 14:10:00,218.88,219.03,218.61,219.03,5071.0,214.0491,214.1958,213.785,214.1958,5071.0
2024-06-14 14:20:00,219.04,219.04,218.6,218.75,11240.0,214.2055,214.2055,213.7752,213.9219,11240.0
2024-06-14 14:30:00,218.72,218.72,218.54,218.65,9704.0,213.8926,213.8926,213.7166,213.8241,9704.0
2024-06-14 14:40:00,218.61,219.2,218.4,219.2,9482.0,213.785,214.362,213.5797,214.362,9482.0
2024-06-14 14:50:00,219.09,219.29,218.98,219.05,7078.0,214.2544,214.45,214.1469,214.2153,7078.0
2024-06-14 15:00:00,219.03,219.28,219.03,219.22,4245.0,214.1958,214.4402,214.1958,214.3816,4245.0
2024-06-14 15:10:00,219.27,219.43,219.18,219.31,4693.0,214.4305,214.5869,214.3424,214.4696,4693.0
2024-06-14 15:20:00,219.35,219.39,219.08,219.09,4397.0,214.5087,214.5478,214.2446,214.2544,4397.0
2024-06-14 15:30:00,219.08,219.67,219.08,219.62,10234.0,214.2446,214.8216,214.2446,214.7727,10234.0
2024-06-14 15:40:00,219.62,219.88,219.6,219.86,13773.0,214.7727,215.027,214.7532,215.0074,13773.0
2024-06-14 15:50:00,219.82,220.02,219.51,220.0,42511.0,214.9683,215.1639,214.6652,215.1443,42511.0
2024-06-17 09:30:00,218.77,220.58,218.32,219.94,10590.0,213.9415,215.7115,213.5014,215.0857,10590.0
2024-06-17 09:40:00,219.53,220.11,219.12,219.15,5919.0,214.6847,215.2519,214.2838,214.3131,5919.0
2024-06-17 09:50:00,218.96,219.41,218.62,219.02,12425.0,214.1273,214.5674,213.7948,214.186,12425.0
2024-06-17 10:00:00,219.02,220.13,218.83,219.63,4763.0,214.186,215.2715,214.0002,214.7825,4763.0
2024-06-17 10:10:00,219.64,219.65,219.2,219.5,6623.0,214.7923,214.8021,214.362,214.6554,6623.0
2024-06-17 10:20:00,219.45,219.98,219.31,219.87,8596.0,214.6065,215.1248,214.4696,215.0172,8596.0
2024-06-17 10:30:00,219.84,220.15,219.71,219.71,5447.0,214.9879,215.291,214.8607,214.8607,5447.0
2024-06-17 10:40:00,219.71,220.06,219.71,219.97,3628.0,214.8607,215.203,214.8607,215.115,3628.0
2024-06-17 10:50:00,219.98,220.15,219.98,220.02,3299.0,215.1248,215.291,215.1248,215.1639,3299.0
2024-06-17 11:00:00,219.99,219.99,219.76,219.76,1909.0,215.1346,215.1346,214.9096,214.9096,1909.0
2024-06-17 11:10:00,219.72,220.61,219.72,220.52,6035.0,214.8705,215.7409,214.8705,215.6529,6035.0
2024-06-17 11:20:00,220.59,221.0,220.59,220.94,4806.0,215.7213,216.1223,215.7213,216.0636,4806.0
2024-06-17 11:30:00,220.88,221.6,220.69,221.13,19454.0,216.0049,216.709,215.8191,216.2494,19454.0
2024-06-17 11:40:00,220.99,221.27,220.84,220.88,6112.0,216.1125,216.3863,215.9658,216.0049,6112.0
2024-06-17 11:50:00,221.0,221.21,220.88,220.93,6381.0,216.1223,216.3276,216.0049,216.0538,6381.0
2024-06-17 12:00:00,220.85,221.33,220.85,221.33,1547.0,215.9756,216.445,215.9756,216.445,1547.0
2024-06-17 12:10:00,221.36,221.45,221.23,221.45,3129.0,216.4743,216.5623,216.3472,216.5623,3129.0
2024-06-17 12:20:00,221.37,221.73,221.28,221.73,2893.0,216.4841,216.8362,216.3961,216.8362,2893.0
2024-06-17 12:30:00,221.59,221.66,221.2,221.2,2898.0,216.6993,216.7677,216.3179,216.3179,2898.0
2024-06-17 12:40:00,221.4,221.41,220.8,220.84,2367.0,216.5134,216.5232,215.9267,215.9658,2367.0
2024-06-17 12:50:00,220.94,221.62,220.93,221.6,4664.0,216.0636,216.7286,216.0538,216.709,4664.0
2024-06-17 13:00:00,221.59,221.67,221.22,221.59,5464.0,216.6993,216.7775,216.3374,216.6993,5464.0
2024-06-17 13:10:00,221.59,221.66,221.38,221.38,5705.0,216.6993,216.7677,216.4939,216.4939,5705.0
2024-06-17 13:20:00,221.57,221.57,221.01,221.33,6969.0,216.6797,216.6797,216.1321,216.445,6969.0
2024-06-17 13:30:00,221.29,221.75,221.29,221.73,4019.0,216.4059,216.8557,216.4059,216.8362,4019.0
2024-06-17 13:40:00,221.67,221.98,221.47,221.47,5130.0,216.7775,217.0806,216.5819,216.5819,5130.0
2024-06-17 13:50:00,221.54,221.63,221.0,221.01,2100.0,216.6504,216.7384,216.1223,216.1321,2100.0
2024-06-17 14:00:00,220.96,221.26,220.89,221.17,21203.0,216.0832,216.3765,216.0147,216.2885,21203.0
2024-06-17 14:10:00,221.17,221.29,220.96,221.08,7678.0,216.2885,216.4059,216.0832,216.2005,7678.0
2024-06-17 14:20:00,221.15,221.52,221.14,221.4,3200.0,216.269,216.6308,216.2592,216.5134,3200.0
2024-06-17 14:30:00,221.34,221.43,221.25,221.28,4375.0,216.4548,216.5428,216.3668,216.3961,4375.0
2024-06-17 14:40:00,221.37,221.37,220.49,220.86,13678.0,216.4841,216.4841,215.6235,215.9854,13678.0
2024-06-17 14:50:00,220.82,221.12,220.73,220.96,3490.0,215.9462,216.2396,215.8582,216.0832,3490.0
2024-06-17 15:00:00,220.88,221.08,220.72,220.88,4289.0,216.0049,216.2005,215.8485,216.0049,4289.0
2024-06-17 15:10:00,221.04,221.29,221.02,221.1,4593.0,216.1614,216.4059,216.1418,216.2201,4593.0
2024-06-17 15:20:00,221.09,221.35,221.01,221.35,5320.0,216.2103,216.4645,216.1321,216.4645,5320.0
2024-06-17 15:30:00,221.27,221.33,221.04,221.2,9641.0,216.3863,216.445,216.1614,216.3179,9641.0
2024-06-17 15:40:00,221.21,221.4,220.95,221.06,22594.0,216.3276,216.5134,216.0734,216.1809,22594.0
2024-06-17 15:50:00,221.08,221.34,220.74,221.1,54679.0,216.2005,216.4548,215.868,216.2201,54679.0
2024-06-18 09:30:00,221.53,222.46,221.53,222.2,14122.0,216.6406,217.55,216.6406,217.2958,14122.0
2024-06-18 09:40:00,221.97,222.51,221.65,221.89,11405.0,217.0709,217.5989,216.7579,216.9926,11405.0
2024-06-18 09:50:00,221.92,222.0,221.01,221.14,4207.0,217.022,217.1002,216.1321,216.2592,4207.0
2024-06-18 10:00:00,221.18,221.67,221.18,221.35,4293.0,216.2983,216.7775,216.2983,216.4645,4293.0
2024-06-18 10:10:00,221.45,221.45,221.12,221.34,4669.0,216.5623,216.5623,216.2396,216.4548,4669.0
2024-06-18 10:20:00,221.2,221.5,220.9,221.39,9343.0,216.3179,216.6112,216.0245,216.5037,9343.0
2024-06-18 10:30:00,221.39,221.6,221.13,221.28,8808.0,216.5037,216.709,216.2494,216.3961,8808.0
2024-06-18 10:40:00,221.25,221.55,221.02,221.51,10651.0,216.3668,216.6601,216.1418,216.621,10651.0
2024-06-18 10:50:00,221.48,221.61,221.06,221.61,8001.0,216.5917,216.7188,216.1809,216.7188,8001.0
2024-06-18 11:00:00,221.61,221.61,221.3,221.51,2172.0,216.7188,216.7188,216.4157,216.621,2172.0
2024-06-18 11:10:00,221.55,221.84,221.54,221.77,1608.0,216.6601,216.9437,216.6504,216.8753,1608.0
2024-06-18 11:20:00,221.78,221.78,221.18,221.54,4593.0,216.8851,216.8851,216.2983,216.6504,4593.0
2024-06-18 11:30:00,221.46,221.64,221.46,221.58,2594.0,216.5721,216.7481,216.5721,216.6895,2594.0
2024-06-18 11:40:00,221.68,222.24,221.66,222.18,1682.0,216.7873,217.3349,216.7677,217.2762,1682.0
2024-06-18 11:50:00,222.16,222.16,222.0,222.06,3715.0,217.2567,217.2567,217.1002,217.1589,3715.0
2024-06-18 12:00:00,222.08,222.12,221.98,222.05,9854.0,217.1784,217.2176,217.0806,217.1491,9854.0
2024-06-18 12:10:00,222.15,222.28,222.05,222.13,3792.0,217.2469,217.374,217.1491,217.2273,3792.0
2024-06-18 12:20:00,222.17,222.26,222.0,222.0,8819.0,217.2664,217.3545,217.1002,217.1002,8819.0
2024-06-18 12:30:00,221.98,222.08,221.82,222.06,5881.0,217.0806,217.1784,216.9242,217.1589,5881.0
2024-06-18 12:40:00,222.05,222.15,222.0,222.05,4223.0,217.1491,217.2469,217.1002,217.1491,4223.0
2024-06-18 12:50:00,222.0,222.0,221.68,221.68,6978.0,217.1002,217.1002,216.7873,216.7873,6978.0
2024-06-18 13:00:00,221.53,221.57,221.32,221.32,2847.0,216.6406,216.6797,216.4352,216.4352,2847.0
2024-06-18 13:10:00,221.31,221.4,221.31,221.38,5320.0,216.4254,216.5134,216.4254,216.4939,5320.0
2024-06-18 13:20:00,221.38,221.41,221.12,221.12,7829.0,216.4939,216.5232,216.2396,216.2396,7829.0
2024-06-18 13:30:00,221.28,221.28,221.02,221.14,7257.0,216.3961,216.3961,216.1418,216.2592,7257.0
2024-06-18 13:40:00,221.18,221.24,221.06,221.22,8442.0,216.2983,216.357,216.1809,216.3374,8442.0
2024-06-18 13:50:00,221.23,221.78,221.22,221.69,7527.0,216.3472,216.8851,216.3374,216.797,7527.0
2024-06-18 14:00:00,221.79,221.82,221.44,221.62,6674.0,216.8948,216.9242,216.5526,216.7286,6674.0
2024-06-18 14:10:00,221.73,221.91,221.28,221.39,10706.0,216.8362,217.0122,216.3961,216.5037,10706.0
2024-06-18 14:20:00,221.45,222.08,221.39,222.08,12235.0,216.5623,217.1784,216.5037,217.1784,12235.0
2024-06-18 14:30:00,222.08,222.19,221.92,222.02,7205.0,217.1784,217.286,217.022,217.1198,7205.0
2024-06-18 14:40:00,222.05,222.33,222.0,222.26,4940.0,217.1491,217.4229,217.1002,217.3545,4940.0
2024-06-18 14:50:00,222.18,222.23,222.0,222.0,10103.0,217.2762,217.3251,217.1002,217.1002,10103.0
2024-06-18 15:00:00,222.0,222.0,221.6,221.69,17676.0,217.1002,217.1002,216.709,216.797,17676.0
2024-06-18 15:10:00,221.7,221.77,221.47,221.48,4332.0,216.8068,216.8753,216.5819,216.5917,4332.0
2024-06-18 15:20:00,221.55,221.55,221.17,221.17,7881.0,216.6601,216.6601,216.2885,216.2885,7881.0
2024-06-18 15:30:00,221.15,221.69,221.15,221.63,8148.0,216.269,216.797,216.269,216.7384,8148.0
2024-06-18 15:40:00,221.57,222.07,221.56,221.89,11780.0,216.6797,217.1687,216.6699,216.9926,11780.0
2024-06-18 15:50:00,221.89,222.26,221.56,222.14,34596.0,216.9926,217.3545,216.6699,217.2371,34596.0
2024-06-20 09:30:00,220.97,222.31,220.84,222.12,12967.0,216.0929,217.4034,215.9658,217.2176,12967.0
2024-06-20 09:40:00,221.79,222.23,221.5,221.99,11554.0,216.8948,217.3251,216.6112,217.0904,11554.0
2024-06-20 09:50:00,221.92,222.47,221.77,222.0,8173.0,217.022,217.5598,216.8753,217.1002,8173.0
2024-06-20 10:00:00,222.09,222.84,221.99,222.47,16015.0,217.1882,217.9217,217.0904,217.5598,16015.0
2024-06-20 10:10:00,222.62,223.9,222.55,223.73,24184.0,217.7065,218.9583,217.6381,218.792,24184.0
2024-06-20 10:20:00,223.56,223.7,223.0,223.29,9407.0,218.6258,218.7627,218.0781,218.3617,9407.0
2024-06-20 10:30:00,222.89,223.16,222.65,223.06,2918.0,217.9706,218.2346,217.7359,218.1368,2918.0
2024-06-20 10:40:00,222.96,223.14,222.71,223.06,2611.0,218.039,218.215,217.7945,218.1368,2611.0
2024-06-20 10:50:00,223.06,223.13,222.88,222.94,2144.0,218.1368,218.2053,217.9608,218.0195,2144.0
2024-06-20 11:00:00,223.1,223.11,223.01,223.08,3162.0,218.1759,218.1857,218.0879,218.1564,3162.0
2024-06-20 11:10:00,223.08,223.3,223.08,223.14,5866.0,218.1564,218.3715,218.1564,218.215,5866.0
2024-06-20 11:20:00,223.16,223.16,222.95,223.06,2561.0,218.2346,218.2346,218.0292,218.1368,2561.0
2024-06-20 11:30:00,223.06,223.31,222.97,223.07,5791.0,218.1368,218.3813,218.0488,218.1466,5791.0
2024-06-20 11:40:00,222.9,223.19,222.9,222.92,5592.0,217.9803,218.2639,217.9803,217.9999,5592.0
2024-06-20 11:50:00,222.9,223.02,222.38,222.52,4342.0,217.9803,218.0977,217.4718,217.6087,4342.0
2024-06-20 12:00:00,222.52,223.1,222.52,223.02,4318.0,217.6087,218.1759,217.6087,218.0977,4318.0
2024-06-20 12:10:00,223.06,223.11,222.93,223.06,1777.0,218.1368,218.1857,218.0097,218.1368,1777.0
2024-06-20 12:20:00,223.06,223.3,223.05,223.28,4144.0,218.1368,218.3715,218.127,218.352,4144.0
2024-06-20 12:30:00,223.15,223.43,223.05,223.33,12236.0,218.2248,218.4986,218.127,218.4008,12236.0
2024-06-20 12:40:00,223.36,223.52,223.32,223.43,9705.0,218.4302,218.5867,218.3911,218.4986,9705.0
2024-06-20 12:50:00,223.42,223.55,223.38,223.49,4626.0,218.4889,218.616,218.4497,218.5573,4626.0
2024-06-20 13:00:00,223.47,223.58,223.2,223.29,7076.0,218.5378,218.6453,218.2737,218.3617,7076.0
2024-06-20 13:10:00,223.29,223.54,223.27,223.48,18549.0,218.3617,218.6062,218.3422,218.5475,18549.0
2024-06-20 13:20:00,223.43,223.72,223.38,223.61,18340.0,218.4986,218.7822,218.4497,218.6747,18340.0
2024-06-20 13:30:00,223.64,223.65,223.32,223.47,16499.0,218.704,218.7138,218.3911,218.5378,16499.0
2024-06-20 13:40:00,223.47,224.4,223.47,224.37,14715.0,218.5378,219.4472,218.5378,219.4179,14715.0
2024-06-20 13:50:00,224.33,224.33,223.98,224.33,3800.0,219.3788,219.3788,219.0365,219.3788,3800.0
2024-06-20 14:00:00,224.27,224.61,224.17,224.57,5947.0,219.3201,219.6526,219.2223,219.6135,5947.0
2024-06-20 14:10:00,224.48,224.79,224.36,224.79,3817.0,219.5255,219.8286,219.4081,219.8286,3817.0
2024-06-20 14:20:00,224.7,224.91,224.53,224.85,3103.0,219.7406,219.946,219.5744,219.8873,3103.0
2024-06-20 14:30:00,224.85,224.93,224.72,224.93,2811.0,219.8873,219.9655,219.7602,219.9655,2811.0
2024-06-20 14:40:00,224.84,225.13,224.63,225.12,10498.0,219.8775,220.1611,219.6722,220.1513,10498.0
2024-06-20 14:50:00,225.12,225.12,224.88,224.91,4973.0,220.1513,220.1513,219.9166,219.946,4973.0
2024-06-20 15:00:00,224.93,225.02,224.33,224.33,17245.0,219.9655,220.0535,219.3788,219.3788,17245.0
2024-06-20 15:10:00,224.42,224.65,224.37,224.41,5247.0,219.4668,219.6917,219.4179,219.457,5247.0
2024-06-20 15:20:00,224.5,225.06,224.44,225.06,7946.0,219.545,220.0927,219.4863,220.0927,7946.0
2024-06-20 15:30:00,224.88,224.94,224.65,224.87,6408.0,219.9166,219.9753,219.6917,219.9069,6408.0
2024-06-20 15:40:00,224.87,224.95,224.49,224.59,13132.0,219.9069,219.9851,219.5352,219.633,13132.0
2024-06-20 15:50:00,224.52,225.18,224.49,224.6,61140.0,219.5646,220.21,219.5352,219.6428,61140.0
2024-06-21 09:30:00,225.35,225.35,222.66,222.66,137368.0,220.3763,220.3763,217.7456,217.7456,137368.0
2024-06-21 09:40:00,222.71,223.55,222.37,223.43,23570.0,217.7945,218.616,217.462,218.4986,23570.0
2024-06-21 09:50:00,223.71,224.15,223.55,223.74,7173.0,218.7725,219.2027,218.616,218.8018,7173.0
2024-06-21 10:00:00,223.63,224.04,223.63,223.72,18546.0,218.6942,219.0952,218.6942,218.7822,18546.0
2024-06-21 10:10:00,223.77,223.94,223.16,223.8,13818.0,218.8311,218.9974,218.2346,218.8605,13818.0
2024-06-21 10:20:00,223.75,224.52,223.75,224.25,2629.0,218.8116,219.5646,218.8116,219.3005,2629.0
2024-06-21 10:30:00,224.17,224.34,224.01,224.04,2024.0,219.2223,219.3886,219.0658,219.0952,2024.0
2024-06-21 10:40:00,224.23,224.61,223.95,224.61,2692.0,219.281,219.6526,219.0072,219.6526,2692.0
2024-06-21 10:50:00,224.45,224.45,224.17,224.17,2393.0,219.4961,219.4961,219.2223,219.2223,2393.0
2024-06-21 11:00:00,224.04,224.32,224.04,224.3,3351.0,219.0952,219.369,219.0952,219.3494,3351.0
2024-06-21 11:10:00,224.35,224.4,224.3,224.3,818.0,219.3983,219.4472,219.3494,219.3494,818.0
2024-06-21 11:20:00,224.31,224.59,224.14,224.59,3577.0,219.3592,219.633,219.193,219.633,3577.0
2024-06-21 11:30:00,224.43,224.43,224.2,224.21,1881.0,219.4766,219.4766,219.2516,219.2614,1881.0
2024-06-21 11:40:00,224.34,224.34,223.93,223.94,3086.0,219.3886,219.3886,218.9876,218.9974,3086.0
2024-06-21 11:50:00,223.84,224.38,223.84,224.31,4377.0,218.8996,219.4277,218.8996,219.3592,4377.0
2024-06-21 12:00:00,224.31,224.37,224.01,224.17,3163.0,219.3592,219.4179,219.0658,219.2223,3163.0
2024-06-21 12:10:00,224.12,224.43,224.04,224.38,3217.0,219.1734,219.4766,219.0952,219.4277,3217.0
2024-06-21 12:20:00,224.41,224.48,224.38,224.47,2217.0,219.457,219.5255,219.4277,219.5157,2217.0
2024-06-21 12:30:00,224.52,224.52,224.18,224.18,4222.0,219.5646,219.5646,219.2321,219.2321,4222.0
2024-06-21 12:40:00,224.33,224.4,224.15,224.35,4362.0,219.3788,219.4472,219.2027,219.3983,4362.0
2024-06-21 12:50:00,224.3,224.31,224.08,224.08,7450.0,219.3494,219.3592,219.1343,219.1343,7450.0
2024-06-21 13:00:00,224.1,224.27,223.94,224.21,2918.0,219.1539,219.3201,218.9974,219.2614,2918.0
2024-06-21 13:10:00,224.26,224.53,224.2,224.39,1832.0,219.3103,219.5744,219.2516,219.4375,1832.0
2024-06-21 13:20:00,224.33,224.57,224.33,224.57,3285.0,219.3788,219.6135,219.3788,219.6135,3285.0
2024-06-21 13:30:00,224.43,224.53,224.21,224.31,3088.0,219.4766,219.5744,219.2614,219.3592,3088.0
2024-06-21 13:40:00,224.33,224.42,224.14,224.28,2637.0,219.3788,219.4668,219.193,219.3299,2637.0
2024-06-21 13:50:00,224.24,224.46,224.24,224.33,1814.0,219.2908,219.5059,219.2908,219.3788,1814.0
2024-06-21 14:00:00,224.31,224.5,224.3,224.42,3551.0,219.3592,219.545,219.3494,219.4668,3551.0
2024-06-21 14:10:00,224.43,224.52,224.42,224.45,3399.0,219.4766,219.5646,219.4668,219.4961,3399.0
2024-06-21 14:20:00,224.56,224.58,224.33,224.38,8639.0,219.6037,219.6233,219.3788,219.4277,8639.0
2024-06-21 14:30:00,224.45,224.46,224.3,224.33,2801.0,219.4961,219.5059,219.3494,219.3788,2801.0
2024-06-21 14:40:00,224.33,224.52,224.26,224.43,5997.0,219.3788,219.5646,219.3103,219.4766,5997.0
2024-06-21 14:50:00,224.5,224.61,224.41,224.47,2206.0,219.545,219.6526,219.457,219.5157,2206.0
2024-06-21 15:00:00,224.45,224.67,224.36,224.49,10431.0,219.4961,219.7113,219.4081,219.5352,10431.0
2024-06-21 15:10:00,224.52,224.69,224.35,224.64,5608.0,219.5646,219.7308,219.3983,219.6819,5608.0
2024-06-21 15:20:00,224.72,224.72,224.41,224.55,5618.0,219.7602,219.7602,219.457,219.5939,5618.0
2024-06-21 15:30:00,224.44,224.74,224.44,224.58,3060.0,219.4863,219.7797,219.4863,219.6233,3060.0
2024-06-21 15:40:00,224.5,224.66,224.34,224.46,4920.0,219.545,219.7015,219.3886,219.5059,4920.0
2024-06-21 15:50:00,224.48,225.08,224.37,224.93,46286.0,219.5255,220.1122,219.4179,219.9655,46286.0
2024-06-24 09:30:00,225.26,226.39,225.09,226.03,15598.0,220.2882,221.3933,220.122,221.0413,15598.0
2024-06-24 09:40:00,226.22,226.86,225.87,226.67,6446.0,221.2271,221.8529,220.8848,221.6671,6446.0
2024-06-24 09:50:00,226.73,227.12,226.52,226.78,10195.0,221.7258,222.1072,221.5204,221.7747,10195.0
2024-06-24 10:00:00,226.79,227.22,226.4,227.01,14327.0,221.7845,222.205,221.4031,221.9996,14327.0
2024-06-24 10:10:00,227.01,227.18,226.8,227.04,10907.0,221.9996,222.1659,221.7943,222.029,10907.0
2024-06-24 10:20:00,227.02,227.54,227.0,227.07,6130.0,222.0094,222.5179,221.9898,222.0583,6130.0
2024-06-24 10:30:00,227.55,228.3,227.41,228.12,3267.0,222.5277,223.2612,222.3908,223.0851,3267.0
2024-06-24 10:40:00,228.0,228.97,228.0,228.89,7868.0,222.9678,223.9164,222.9678,223.8381,7868.0
2024-06-24 10:50:00,228.77,228.77,228.1,228.17,5073.0,223.7208,223.7208,223.0656,223.134,5073.0
2024-06-24 11:00:00,228.26,228.37,227.95,228.24,4148.0,223.222,223.3296,222.9189,223.2025,4148.0
2024-06-24 11:10:00,228.15,228.24,227.96,228.0,3607.0,223.1145,223.2025,222.9287,222.9678,3607.0
2024-06-24 11:20:00,227.89,227.95,227.63,227.63,2993.0,222.8602,222.9189,222.6059,222.6059,2993.0
2024-06-24 11:30:00,227.64,227.64,227.37,227.44,3123.0,222.6157,222.6157,222.3517,222.4201,3123.0
2024-06-24 11:40:00,227.45,227.62,227.22,227.31,3723.0,222.4299,222.5962,222.205,222.293,3723.0
2024-06-24 11:50:00,227.27,227.62,227.27,227.42,3268.0,222.2539,222.5962,222.2539,222.4006,3268.0
2024-06-24 12:00:00,227.43,227.63,227.43,227.45,2011.0,222.4104,222.6059,222.4104,222.4299,2011.0
2024-06-24 12:10:00,227.74,227.74,227.23,227.31,5101.0,222.7135,222.7135,222.2148,222.293,5101.0
2024-06-24 12:20:00,227.1,227.1,226.45,227.05,12955.0,222.0876,222.0876,221.452,222.0387,12955.0
2024-06-24 12:30:00,226.98,226.98,226.57,226.66,2902.0,221.9703,221.9703,221.5693,221.6574,2902.0
2024-06-24 12:40:00,226.79,226.97,226.58,226.61,4969.0,221.7845,221.9605,221.5791,221.6085,4969.0
2024-06-24 12:50:00,226.58,227.0,226.58,226.61,5305.0,221.5791,221.9898,221.5791,221.6085,5305.0
2024-06-24 13:00:00,226.86,227.0,226.75,226.85,5250.0,221.8529,221.9898,221.7454,221.8432,5250.0
2024-06-24 13:10:00,226.93,227.0,226.81,226.87,5166.0,221.9214,221.9898,221.804,221.8627,5166.0
2024-06-24 13:20:00,226.93,226.93,226.02,226.05,5363.0,221.9214,221.9214,221.0315,221.0608,5363.0
2024-06-24 13:30:00,226.24,226.25,224.75,224.75,35406.0,221.2466,221.2564,219.7895,219.7895,35406.0
2024-06-24 13:40:00,224.92,224.93,223.63,224.12,31199.0,219.9558,219.9655,218.6942,219.1734,31199.0
2024-06-24 13:50:00,224.25,224.36,223.95,224.36,20570.0,219.3005,219.4081,219.0072,219.4081,20570.0
2024-06-24 14:00:00,224.36,224.4,223.85,224.21,15450.0,219.4081,219.4472,218.9094,219.2614,15450.0
2024-06-24 14:10:00,224.14,224.4,223.73,224.31,18474.0,219.193,219.4472,218.792,219.3592,18474.0
2024-06-24 14:20:00,224.29,224.46,223.82,223.9,16411.0,219.3397,219.5059,218.88,218.9583,16411.0
2024-06-24 14:30:00,223.77,223.96,223.49,223.57,9395.0,218.8311,219.0169,218.5573,218.6355,9395.0
2024-06-24 14:40:00,223.57,223.66,223.26,223.41,20041.0,218.6355,218.7236,218.3324,218.4791,20041.0
2024-06-24 14:50:00,223.39,223.6,222.96,223.11,24132.0,218.4595,218.6649,218.039,218.1857,24132.0
2024-06-24 15:00:00,223.1,223.14,221.52,222.16,80519.0,218.1759,218.215,216.6308,217.2567,80519.0
2024-06-24 15:10:00,222.04,222.1,220.42,220.51,67849.0,217.1393,217.198,215.5551,215.6431,67849.0
2024-06-24 15:20:00,220.52,220.53,219.45,219.62,96271.0,215.6529,215.6626,214.6065,214.7727,96271.0
2024-06-24 15:30:00,219.67,220.3,219.29,219.56,81047.0,214.8216,215.4377,214.45,214.7141,81047.0
2024-06-24 15:40:00,219.56,220.19,219.5,219.73,89359.0,214.7141,215.3302,214.6554,214.8803,89359.0
2024-06-24 15:50:00,219.83,219.94,218.44,218.73,212576.0,214.9781,215.0857,213.6188,213.9024,212576.0
2024-06-25 09:30:00,213.19,215.5,206.71,207.01,147633.0,208.4846,210.7437,202.1477,202.441,147633.0
2024-06-25 09:40:00,206.88,211.56,206.86,211.08,119663.0,202.3139,206.8906,202.2944,206.4212,119663.0
2024-06-25 09:50:00,211.14,211.72,208.52,208.99,43258.0,206.4799,207.0471,203.9177,204.3773,43258.0
2024-06-25 10:00:00,208.56,209.4,208.0,208.49,57673.0,203.9568,204.7783,203.4092,203.8884,57673.0
2024-06-25 10:10:00,208.16,209.27,207.71,207.71,50474.0,203.5657,204.6512,203.1256,203.1256,50474.0
2024-06-25 10:20:00,207.63,208.61,207.34,208.43,35357.0,203.0474,204.0057,202.7638,203.8297,35357.0
2024-06-25 10:30:00,208.51,208.89,207.82,207.84,31016.0,203.9079,204.2796,203.2332,203.2527,31016.0
2024-06-25 10:40:00,208.01,209.25,207.84,209.16,35995.0,203.419,204.6316,203.2527,204.5436,35995.0
2024-06-25 10:50:00,209.08,209.39,208.4,208.75,27463.0,204.4654,204.7685,203.8004,204.1426,27463.0
2024-06-25 11:00:00,208.76,209.02,208.45,208.91,11686.0,204.1524,204.4067,203.8493,204.2991,11686.0
2024-06-25 11:10:00,208.92,209.62,208.65,209.37,46550.0,204.3089,204.9934,204.0449,204.749,46550.0
2024-06-25 11:20:00,209.48,209.86,208.8,208.8,30847.0,204.8565,205.2281,204.1915,204.1915,30847.0
2024-06-25 11:30:00,208.98,209.76,208.79,209.73,35245.0,204.3676,205.1304,204.1818,205.101,35245.0
2024-06-25 11:40:00,209.73,210.18,209.01,209.01,29114.0,205.101,205.5411,204.3969,204.3969,29114.0
2024-06-25 11:50:00,209.0,209.87,208.79,209.76,18201.0,204.3871,205.2379,204.1818,205.1304,18201.0
2024-06-25 12:00:00,209.77,210.42,209.46,209.73,22951.0,205.1401,205.7758,204.837,205.101,22951.0
2024-06-25 12:10:00,209.73,209.78,209.21,209.34,22249.0,205.101,205.1499,204.5925,204.7196,22249.0
2024-06-25 12:20:00,209.3,210.47,209.15,210.47,61963.0,204.6805,205.8247,204.5338,205.8247,61963.0
2024-06-25 12:30:00,210.28,210.47,208.93,209.01,40471.0,205.6389,205.8247,204.3187,204.3969,40471.0
2024-06-25 12:40:00,209.01,209.1,208.0,208.11,25268.0,204.3969,204.4849,203.4092,203.5168,25268.0
2024-06-25 12:50:00,208.06,208.75,208.06,208.71,75969.0,203.4679,204.1426,203.4679,204.1035,75969.0
2024-06-25 13:00:00,208.79,209.97,208.7,209.62,13475.0,204.1818,205.3357,204.0937,204.9934,13475.0
2024-06-25 13:10:00,209.59,210.0,208.82,209.1,14927.0,204.9641,205.3651,204.2111,204.4849,14927.0
2024-06-25 13:20:00,209.02,209.84,208.91,209.84,13530.0,204.4067,205.2086,204.2991,205.2086,13530.0
2024-06-25 13:30:00,209.85,210.29,209.83,210.29,27046.0,205.2184,205.6487,205.1988,205.6487,27046.0
2024-06-25 13:40:00,210.32,210.75,210.32,210.75,23721.0,205.678,206.0985,205.678,206.0985,23721.0
2024-06-25 13:50:00,210.63,210.75,210.05,210.05,16871.0,205.9812,206.0985,205.414,205.414,16871.0
2024-06-25 14:00:00,210.23,210.46,210.03,210.45,14244.0,205.59,205.8149,205.3944,205.8051,14244.0
2024-06-25 14:10:00,210.45,210.69,210.33,210.42,12151.0,205.8051,206.0398,205.6878,205.7758,12151.0
2024-06-25 14:20:00,210.37,210.62,210.19,210.53,12169.0,205.7269,205.9714,205.5509,205.8834,12169.0
2024-06-25 14:30:00,210.56,211.12,210.44,210.59,27199.0,205.9127,206.4603,205.7953,205.942,27199.0
2024-06-25 14:40:00,210.57,210.68,210.08,210.42,16274.0,205.9225,206.03,205.4433,205.7758,16274.0
2024-06-25 14:50:00,210.4,210.73,210.04,210.73,14444.0,205.7562,206.0789,205.4042,206.0789,14444.0
2024-06-25 15:00:00,210.75,212.31,210.62,212.17,25129.0,206.0985,207.6241,205.9714,207.4872,25129.0
2024-06-25 15:10:00,212.17,212.25,211.74,211.84,33910.0,207.4872,207.5654,207.0667,207.1644,33910.0
2024-06-25 15:20:00,211.72,212.04,211.28,211.94,37784.0,207.0471,207.36,206.6168,207.2622,37784.0
2024-06-25 15:30:00,211.94,212.43,211.81,212.42,24010.0,207.2622,207.7414,207.1351,207.7316,24010.0
2024-06-25 15:40:00,212.26,212.76,212.19,212.66,52797.0,207.5752,208.0641,207.5067,207.9663,52797.0
2024-06-25 15:50:00,212.51,214.53,212.46,213.38,279995.0,207.8197,209.7951,207.7708,208.6705,279995.0
2024-06-26 09:30:00,214.98,214.98,211.72,212.38,50221.0,210.2351,210.2351,207.0471,207.6925,50221.0
2024-06-26 09:40:00,212.32,213.5,212.32,213.0,44725.0,207.6339,208.7878,207.6339,208.2988,44725.0
2024-06-26 09:50:00,212.9,213.5,212.73,213.25,12583.0,208.201,208.7878,208.0348,208.5433,12583.0
2024-06-26 10:00:00,213.31,213.73,213.05,213.4,13371.0,208.602,209.0127,208.3477,208.69,13371.0
2024-06-26 10:10:00,213.46,213.7,213.18,213.29,6868.0,208.7487,208.9834,208.4749,208.5824,6868.0
2024-06-26 10:20:00,213.23,213.44,213.15,213.25,9044.0,208.5238,208.7291,208.4455,208.5433,9044.0
2024-06-26 10:30:00,213.23,213.35,213.03,213.2,20761.0,208.5238,208.6411,208.3282,208.4944,20761.0
2024-06-26 10:40:00,213.2,213.27,212.85,213.01,20909.0,208.4944,208.5629,208.1522,208.3086,20909.0
2024-06-26 10:50:00,213.0,213.85,212.76,213.85,18262.0,208.2988,209.1301,208.0641,209.1301,18262.0
2024-06-26 11:00:00,213.86,213.94,213.65,213.79,7917.0,209.1399,209.2181,208.9345,209.0714,7917.0
2024-06-26 11:10:00,213.7,213.76,213.43,213.55,4393.0,208.9834,209.0421,208.7194,208.8367,4393.0
2024-06-26 11:20:00,213.46,213.99,213.46,213.72,11595.0,208.7487,209.267,208.7487,209.003,11595.0
2024-06-26 11:30:00,213.77,213.79,213.48,213.78,14219.0,209.0518,209.0714,208.7682,209.0616,14219.0
2024-06-26 11:40:00,213.85,213.96,213.73,213.87,4611.0,209.1301,209.2377,209.0127,209.1496,4611.0
2024-06-26 11:50:00,213.93,214.22,213.71,213.96,7955.0,209.2083,209.4919,208.9932,209.2377,7955.0
2024-06-26 12:00:00,213.97,214.4,213.96,214.22,7957.0,209.2474,209.6679,209.2377,209.4919,7957.0
2024-06-26 12:10:00,214.21,214.67,214.04,214.57,22714.0,209.4821,209.932,209.3159,209.8342,22714.0
2024-06-26 12:20:00,214.71,214.71,214.12,214.31,5150.0,209.9711,209.9711,209.3941,209.5799,5150.0
2024-06-26 12:30:00,214.1,214.35,213.99,214.35,4433.0,209.3746,209.619,209.267,209.619,4433.0
2024-06-26 12:40:00,214.46,214.46,214.06,214.23,4725.0,209.7266,209.7266,209.3354,209.5017,4725.0
2024-06-26 12:50:00,214.09,214.42,213.8,214.42,6741.0,209.3648,209.6875,209.0812,209.6875,6741.0
2024-06-26 13:00:00,214.18,214.22,213.8,214.03,8054.0,209.4528,209.4919,209.0812,209.3061,8054.0
2024-06-26 13:10:00,214.01,214.23,213.91,214.12,1876.0,209.2866,209.5017,209.1888,209.3941,1876.0
2024-06-26 13:20:00,214.02,214.45,214.02,214.26,6096.0,209.2963,209.7168,209.2963,209.531,6096.0
2024-06-26 13:30:00,214.22,214.22,213.51,213.56,8040.0,209.4919,209.4919,208.7976,208.8465,8040.0
2024-06-26 13:40:00,213.43,213.54,213.27,213.27,4604.0,208.7194,208.8269,208.5629,208.5629,4604.0
2024-06-26 13:50:00,213.34,213.41,213.05,213.05,9042.0,208.6313,208.6998,208.3477,208.3477,9042.0
2024-06-26 14:00:00,213.05,213.21,212.91,213.06,25038.0,208.3477,208.5042,208.2108,208.3575,25038.0
2024-06-26 14:10:00,213.12,213.14,212.92,213.03,12916.0,208.4162,208.4358,208.2206,208.3282,12916.0
2024-06-26 14:20:00,213.07,213.12,212.89,213.07,15215.0,208.3673,208.4162,208.1913,208.3673,15215.0
2024-06-26 14:30:00,213.0,213.0,212.73,212.99,20945.0,208.2988,208.2988,208.0348,208.2891,20945.0
2024-06-26 14:40:00,213.05,213.57,212.97,213.46,12659.0,208.3477,208.8563,208.2695,208.7487,12659.0
2024-06-26 14:50:00,213.48,213.51,212.79,212.97,35954.0,208.7682,208.7976,208.0935,208.2695,35954.0
2024-06-26 15:00:00,212.97,213.04,212.73,212.89,23771.0,208.2695,208.338,208.0348,208.1913,23771.0
2024-06-26 15:10:00,212.89,213.03,212.17,212.17,24150.0,208.1913,208.3282,207.4872,207.4872,24150.0
2024-06-26 15:20:00,212.18,213.31,212.18,213.22,28313.0,207.4969,208.602,207.4969,208.514,28313.0
2024-06-26 15:30:00,213.18,213.21,212.94,213.15,24279.0,208.4749,208.5042,208.2402,208.4455,24279.0
2024-06-26 15:40:00,213.13,213.13,212.71,212.84,84659.0,208.426,208.426,208.0152,208.1424,84659.0
2024-06-26 15:50:00,212.87,213.15,212.4,212.47,129587.0,208.1717,208.4455,207.7121,207.7805,129587.0
2024-06-27 09:30:00,212.85,213.3,211.67,211.81,27221.0,208.1522,208.5922,206.9982,207.1351,27221.0
2024-06-27 09:40:00,211.81,211.93,211.03,211.08,17016.0,207.1351,207.2525,206.3723,206.4212,17016.0
2024-06-27 09:50:00,211.19,211.35,210.41,211.01,35648.0,206.5288,206.6853,205.766,206.3528,35648.0
2024-06-27 10:00:00,210.96,211.18,210.56,210.59,51009.0,206.3039,206.519,205.9127,205.942,51009.0
2024-06-27 10:10:00,210.44,211.24,210.44,210.48,25716.0,205.7953,206.5777,205.7953,205.8345,25716.0
2024-06-27 10:20:00,210.48,210.75,209.72,210.59,15227.0,205.8345,206.0985,205.0912,205.942,15227.0
2024-06-27 10:30:00,210.5,211.12,210.5,210.91,11289.0,205.854,206.4603,205.854,206.255,11289.0
2024-06-27 10:40:00,210.82,211.03,210.6,210.85,12877.0,206.167,206.3723,205.9518,206.1963,12877.0
2024-06-27 10:50:00,210.85,210.85,209.93,210.32,13057.0,206.1963,206.1963,205.2966,205.678,13057.0
2024-06-27 11:00:00,210.25,210.54,210.13,210.26,5515.0,205.6095,205.8931,205.4922,205.6193,5515.0
2024-06-27 11:10:00,210.15,210.28,209.96,210.18,11134.0,205.5117,205.6389,205.3259,205.5411,11134.0
2024-06-27 11:20:00,210.38,210.39,209.93,210.04,5857.0,205.7367,205.7464,205.2966,205.4042,5857.0
2024-06-27 11:30:00,209.94,210.51,209.91,210.21,8358.0,205.3064,205.8638,205.277,205.5704,8358.0
2024-06-27 11:40:00,210.1,211.07,210.1,211.02,13877.0,205.4628,206.4114,205.4628,206.3625,13877.0
2024-06-27 11:50:00,210.91,211.24,210.75,211.02,7980.0,206.255,206.5777,206.0985,206.3625,7980.0
2024-06-27 12:00:00,210.93,211.01,210.75,210.95,6162.0,206.2745,206.3528,206.0985,206.2941,6162.0
2024-06-27 12:10:00,210.83,211.03,210.75,210.84,6717.0,206.1767,206.3723,206.0985,206.1865,6717.0
2024-06-27 12:20:00,210.85,210.96,210.44,210.44,21123.0,206.1963,206.3039,205.7953,205.7953,21123.0
2024-06-27 12:30:00,210.53,210.53,209.58,209.76,17779.0,205.8834,205.8834,204.9543,205.1304,17779.0
2024-06-27 12:40:00,209.88,210.0,209.76,209.87,10921.0,205.2477,205.3651,205.1304,205.2379,10921.0
2024-06-27 12:50:00,209.86,209.95,209.33,209.33,17292.0,205.2281,205.3162,204.7098,204.7098,17292.0
2024-06-27 13:00:00,209.36,210.05,209.24,209.67,17830.0,204.7392,205.414,204.6218,205.0423,17830.0
2024-06-27 13:10:00,209.83,209.83,209.34,209.48,12266.0,205.1988,205.1988,204.7196,204.8565,12266.0
2024-06-27 13:20:00,209.38,209.68,209.34,209.45,7463.0,204.7587,205.0521,204.7196,204.8272,7463.0
2024-06-27 13:30:00,209.42,209.49,209.18,209.18,9050.0,204.7979,204.8663,204.5632,204.5632,9050.0
2024-06-27 13:40:00,209.26,209.49,209.18,209.25,11815.0,204.6414,204.8663,204.5632,204.6316,11815.0
2024-06-27 13:50:00,209.25,209.33,209.12,209.18,6843.0,204.6316,204.7098,204.5045,204.5632,6843.0
2024-06-27 14:00:00,209.09,209.79,208.82,209.78,30061.0,204.4751,205.1597,204.2111,205.1499,30061.0
2024-06-27 14:10:00,209.67,210.0,209.54,209.67,11328.0,205.0423,205.3651,204.9152,205.0423,11328.0
2024-06-27 14:20:00,209.58,209.58,209.21,209.3,9018.0,204.9543,204.9543,204.5925,204.6805,9018.0
2024-06-27 14:30:00,209.21,209.3,208.95,209.1,5819.0,204.5925,204.6805,204.3382,204.4849,5819.0
2024-06-27 14:40:00,209.1,209.45,208.96,209.31,12107.0,204.4849,204.8272,204.348,204.6903,12107.0
2024-06-27 14:50:00,209.38,209.56,209.29,209.43,13159.0,204.7587,204.9348,204.6707,204.8076,13159.0
2024-06-27 15:00:00,209.41,209.89,209.35,209.58,11662.0,204.7881,205.2575,204.7294,204.9543,11662.0
2024-06-27 15:10:00,209.54,209.64,209.22,209.36,5453.0,204.9152,205.013,204.6023,204.7392,5453.0
2024-06-27 15:20:00,209.36,209.66,209.26,209.53,6083.0,204.7392,205.0326,204.6414,204.9054,6083.0
2024-06-27 15:30:00,209.59,209.72,209.35,209.58,7843.0,204.9641,205.0912,204.7294,204.9543,7843.0
2024-06-27 15:40:00,209.55,209.91,209.44,209.8,13105.0,204.925,205.277,204.8174,205.1695,13105.0
2024-06-27 15:50:00,209.8,210.33,209.56,210.22,161213.0,205.1695,205.6878,204.9348,205.5802,161213.0
2024-06-28 09:30:00,210.85,213.36,210.17,212.46,23154.0,206.1963,208.6509,205.5313,207.7708,23154.0
2024-06-28 09:40:00,212.58,213.38,211.76,212.42,13072.0,207.8881,208.6705,207.0862,207.7316,13072.0
2024-06-28 09:50:00,212.32,212.57,212.08,212.21,6856.0,207.6339,207.8783,207.3991,207.5263,6856.0
2024-06-28 10:00:00,212.26,213.33,212.21,213.18,5537.0,207.5752,208.6216,207.5263,208.4749,5537.0
2024-06-28 10:10:00,212.95,213.09,212.44,212.68,8912.0,208.2499,208.3869,207.7512,207.9859,8912.0
2024-06-28 10:20:00,212.6,213.79,212.6,213.37,8768.0,207.9077,209.0714,207.9077,208.6607,8768.0
2024-06-28 10:30:00,213.34,214.08,213.34,213.84,5284.0,208.6313,209.355,208.6313,209.1203,5284.0
2024-06-28 10:40:00,213.97,213.97,213.36,213.72,7038.0,209.2474,209.2474,208.6509,209.003,7038.0
2024-06-28 10:50:00,213.65,213.87,213.44,213.44,11089.0,208.9345,209.1496,208.7291,208.7291,11089.0
2024-06-28 11:00:00,213.4,213.49,212.77,213.05,9164.0,208.69,208.778,208.0739,208.3477,9164.0
2024-06-28 11:10:00,213.05,213.28,212.81,212.91,4154.0,208.3477,208.5727,208.113,208.2108,4154.0
2024-06-28 11:20:00,212.81,212.87,212.45,212.87,4888.0,208.113,208.1717,207.761,208.1717,4888.0
2024-06-28 11:30:00,212.74,213.25,212.61,213.11,5477.0,208.0446,208.5433,207.9174,208.4064,5477.0
2024-06-28 11:40:00,213.07,213.4,213.01,213.25,8373.0,208.3673,208.69,208.3086,208.5433,8373.0
2024-06-28 11:50:00,213.34,213.59,213.2,213.42,24782.0,208.6313,208.8758,208.4944,208.7096,24782.0
2024-06-28 12:00:00,213.42,213.66,213.14,213.19,11837.0,208.7096,208.9443,208.4358,208.4846,11837.0
2024-06-28 12:10:00,213.06,213.36,213.01,213.06,2950.0,208.3575,208.6509,208.3086,208.3575,2950.0
2024-06-28 12:20:00,213.22,213.65,213.12,213.65,2944.0,208.514,208.9345,208.4162,208.9345,2944.0
2024-06-28 12:30:00,213.79,214.2,213.77,214.0,5426.0,209.0714,209.4724,209.0518,209.2768,5426.0
2024-06-28 12:40:00,214.04,214.14,213.85,214.02,4613.0,209.3159,209.4137,209.1301,209.2963,4613.0
2024-06-28 12:50:00,214.09,214.2,213.96,214.06,5009.0,209.3648,209.4724,209.2377,209.3354,5009.0
2024-06-28 13:00:00,214.05,214.24,213.9,214.24,5164.0,209.3257,209.5115,209.179,209.5115,5164.0
2024-06-28 13:10:00,214.24,214.27,214.09,214.23,4648.0,209.5115,209.5408,209.3648,209.5017,4648.0
2024-06-28 13:20:00,214.14,214.21,213.51,213.52,7280.0,209.4137,209.4821,208.7976,208.8074,7280.0
2024-06-28 13:30:00,213.47,214.04,213.47,214.03,15401.0,208.7585,209.3159,208.7585,209.3061,15401.0
2024-06-28 13:40:00,213.89,214.08,213.67,213.68,9437.0,209.1692,209.355,208.9541,208.9638,9437.0
2024-06-28 13:50:00,213.67,213.68,213.46,213.56,4182.0,208.9541,208.9638,208.7487,208.8465,4182.0
2024-06-28 14:00:00,213.56,213.97,213.39,213.89,7236.0,208.8465,209.2474,208.6802,209.1692,7236.0
2024-06-28 14:10:00,213.8,213.82,213.6,213.82,5288.0,209.0812,209.1007,208.8856,209.1007,5288.0
2024-06-28 14:20:00,213.72,214.09,213.68,213.96,10225.0,209.003,209.3648,208.9638,209.2377,10225.0
2024-06-28 14:30:00,213.96,214.24,213.9,214.09,10525.0,209.2377,209.5115,209.179,209.3648,10525.0
2024-06-28 14:40:00,214.09,214.15,213.78,214.1,21327.0,209.3648,209.4235,209.0616,209.3746,21327.0
2024-06-28 14:50:00,214.06,214.13,213.81,214.1,13004.0,209.3354,209.4039,209.091,209.3746,13004.0
2024-06-28 15:00:00,214.06,214.15,213.75,213.97,10671.0,209.3354,209.4235,209.0323,209.2474,10671.0
2024-06-28 15:10:00,213.9,214.11,213.75,214.0,17497.0,209.179,209.3843,209.0323,209.2768,17497.0
2024-06-28 15:20:00,213.94,214.24,213.94,214.16,16797.0,209.2181,209.5115,209.2181,209.4332,16797.0
2024-06-28 15:30:00,214.24,214.42,213.76,214.18,22282.0,209.5115,209.6875,209.0421,209.4528,22282.0
2024-06-28 15:40:00,214.2,214.4,213.97,214.37,34998.0,209.4724,209.6679,209.2474,209.6386,34998.0
2024-06-28 15:50:00,214.31,215.16,214.31,214.43,144233.0,209.5799,210.4112,209.5799,209.6973,144233.0
2024-07-01 09:30:00,214.9,215.03,213.22,213.57,14998.0,210.1569,210.284,208.514,208.8563,14998.0
2024-07-01 09:40:00,213.29,214.75,213.29,214.75,13984.0,208.5824,210.0102,208.5824,210.0102,13984.0
2024-07-01 09:50:00,215.03,215.67,215.0,215.66,13569.0,210.284,210.9099,210.2547,210.9001,13569.0
2024-07-01 10:00:00,215.69,216.36,214.93,215.16,27556.0,210.9295,211.5847,210.1862,210.4112,27556.0
2024-07-01 10:10:00,215.17,215.5,214.25,215.29,21722.0,210.4209,210.7437,209.5213,210.5383,21722.0
2024-07-01 10:20:00,215.2,215.24,214.72,214.77,8324.0,210.4503,210.4894,209.9809,210.0298,8324.0
2024-07-01 10:30:00,214.9,215.08,213.66,213.68,16790.0,210.1569,210.3329,208.9443,208.9638,16790.0
2024-07-01 10:40:00,213.72,213.85,212.63,212.63,5300.0,209.003,209.1301,207.937,207.937,5300.0
2024-07-01 10:50:00,212.37,213.43,212.37,212.81,13411.0,207.6827,208.7194,207.6827,208.113,13411.0
2024-07-01 11:00:00,212.95,212.95,212.16,212.93,7859.0,208.2499,208.2499,207.4774,208.2304,7859.0
2024-07-01 11:10:00,212.62,212.96,212.46,212.61,10210.0,207.9272,208.2597,207.7708,207.9174,10210.0
2024-07-01 11:20:00,212.61,213.27,212.6,213.14,13739.0,207.9174,208.5629,207.9077,208.4358,13739.0
2024-07-01 11:30:00,213.15,213.67,212.79,213.29,6769.0,208.4455,208.9541,208.0935,208.5824,6769.0
2024-07-01 11:40:00,213.16,213.38,212.94,213.15,7005.0,208.4553,208.6705,208.2402,208.4455,7005.0
2024-07-01 11:50:00,213.19,213.34,213.09,213.21,4022.0,208.4846,208.6313,208.3869,208.5042,4022.0
2024-07-01 12:00:00,213.23,213.32,213.0,213.31,6881.0,208.5238,208.6118,208.2988,208.602,6881.0
2024-07-01 12:10:00,213.26,213.41,213.24,213.33,1593.0,208.5531,208.6998,208.5335,208.6216,1593.0
2024-07-01 12:20:00,213.29,214.02,213.29,213.67,15164.0,208.5824,209.2963,208.5824,208.9541,15164.0
2024-07-01 12:30:00,213.47,213.79,212.94,213.07,18828.0,208.7585,209.0714,208.2402,208.3673,18828.0
2024-07-01 12:40:00,213.05,213.23,212.87,213.0,5030.0,208.3477,208.5238,208.1717,208.2988,5030.0
2024-07-01 12:50:00,213.11,213.46,212.95,213.46,6131.0,208.4064,208.7487,208.2499,208.7487,6131.0
2024-07-01 13:00:00,213.41,213.41,213.19,213.29,2430.0,208.6998,208.6998,208.4846,208.5824,2430.0
2024-07-01 13:10:00,213.33,213.41,213.05,213.06,4001.0,208.6216,208.6998,208.3477,208.3575,4001.0
2024-07-01 13:20:00,213.13,213.27,212.92,213.21,3041.0,208.426,208.5629,208.2206,208.5042,3041.0
2024-07-01 13:30:00,213.14,213.18,212.93,213.11,5082.0,208.4358,208.4749,208.2304,208.4064,5082.0
2024-07-01 13:40:00,213.03,213.31,213.03,213.3,3284.0,208.3282,208.602,208.3282,208.5922,3284.0
2024-07-01 13:50:00,213.42,213.65,213.31,213.31,2996.0,208.7096,208.9345,208.602,208.602,2996.0
2024-07-01 14:00:00,213.1,213.44,213.1,213.42,2066.0,208.3966,208.7291,208.3966,208.7096,2066.0
2024-07-01 14:10:00,213.46,213.49,213.32,213.33,3467.0,208.7487,208.778,208.6118,208.6216,3467.0
2024-07-01 14:20:00,213.11,213.18,212.98,213.0,2877.0,208.4064,208.4749,208.2793,208.2988,2877.0
2024-07-01 14:30:00,213.0,213.45,212.99,213.31,24527.0,208.2988,208.7389,208.2891,208.602,24527.0
2024-07-01 14:40:00,213.3,213.43,213.17,213.23,4610.0,208.5922,208.7194,208.4651,208.5238,4610.0
2024-07-01 14:50:00,213.2,213.74,213.2,213.64,4849.0,208.4944,209.0225,208.4944,208.9247,4849.0
2024-07-01 15:00:00,213.62,213.62,213.23,213.38,3685.0,208.9052,208.9052,208.5238,208.6705,3685.0
2024-07-01 15:10:00,213.22,213.3,213.13,213.14,5469.0,208.514,208.5922,208.426,208.4358,5469.0
2024-07-01 15:20:00,213.22,213.4,213.16,213.31,8467.0,208.514,208.69,208.4553,208.602,8467.0
2024-07-01 15:30:00,213.29,213.79,213.2,213.73,8411.0,208.5824,209.0714,208.4944,209.0127,8411.0
2024-07-01 15:40:00,213.77,214.0,213.65,213.65,11411.0,209.0518,209.2768,208.9345,208.9345,11411.0
2024-07-01 15:50:00,213.72,214.2,213.72,213.98,49663.0,209.003,209.4724,209.003,209.2572,49663.0
2024-07-02 09:30:00,214.08,214.65,213.71,214.2,8498.0,209.355,209.9124,208.9932,209.4724,8498.0
2024-07-02 09:40:00,214.9,214.9,213.99,214.45,8499.0,210.1569,210.1569,209.267,209.7168,8499.0
2024-07-02 09:50:00,214.46,214.59,214.0,214.1,379702.0,209.7266,209.8537,209.2768,209.3746,379702.0
2024-07-02 10:00:00,213.91,214.72,213.73,214.49,16963.0,209.1888,209.9809,209.0127,209.756,16963.0
2024-07-02 10:10:00,214.51,214.7,214.27,214.53,1943.0,209.7755,209.9613,209.5408,209.7951,1943.0
2024-07-02 10:20:00,214.67,215.09,214.66,214.86,3155.0,209.932,210.3427,209.9222,210.1178,3155.0
2024-07-02 10:30:00,214.81,215.02,214.2,214.2,3858.0,210.0689,210.2743,209.4724,209.4724,3858.0
2024-07-02 10:40:00,213.93,214.18,213.93,214.06,5298.0,209.2083,209.4528,209.2083,209.3354,5298.0
2024-07-02 10:50:00,214.16,214.25,213.87,214.1,5603.0,209.4332,209.5213,209.1496,209.3746,5603.0
2024-07-02 11:00:00,213.97,214.14,213.93,214.04,4512.0,209.2474,209.4137,209.2083,209.3159,4512.0
2024-07-02 11:10:00,214.04,214.3,213.95,214.3,7600.0,209.3159,209.5701,209.2279,209.5701,7600.0
2024-07-02 11:20:00,214.25,214.33,213.89,214.09,5302.0,209.5213,209.5995,209.1692,209.3648,5302.0
2024-07-02 11:30:00,214.07,214.21,214.06,214.19,6261.0,209.3452,209.4821,209.3354,209.4626,6261.0
2024-07-02 11:40:00,214.23,214.62,214.23,214.55,5920.0,209.5017,209.8831,209.5017,209.8146,5920.0
2024-07-02 11:50:00,214.47,214.65,214.34,214.42,4539.0,209.7364,209.9124,209.6093,209.6875,4539.0
2024-07-02 12:00:00,214.32,214.32,214.14,214.2,1640.0,209.5897,209.5897,209.4137,209.4724,1640.0
2024-07-02 12:10:00,214.08,214.17,214.02,214.04,2725.0,209.355,209.443,209.2963,209.3159,2725.0
2024-07-02 12:20:00,213.95,214.32,213.95,214.19,12358.0,209.2279,209.5897,209.2279,209.4626,12358.0
2024-07-02 12:30:00,214.1,214.26,214.09,214.2,3589.0,209.3746,209.531,209.3648,209.4724,3589.0
2024-07-02 12:40:00,214.14,214.27,214.06,214.18,2677.0,209.4137,209.5408,209.3354,209.4528,2677.0
2024-07-02 12:50:00,214.12,214.29,214.05,214.13,3533.0,209.3941,209.5604,209.3257,209.4039,3533.0
2024-07-02 13:00:00,214.1,214.25,214.06,214.2,5130.0,209.3746,209.5213,209.3354,209.4724,5130.0
2024-07-02 13:10:00,214.21,214.25,214.03,214.03,3034.0,209.4821,209.5213,209.3061,209.3061,3034.0
2024-07-02 13:20:00,214.04,214.25,213.92,214.11,8359.0,209.3159,209.5213,209.1985,209.3843,8359.0
2024-07-02 13:30:00,214.14,214.32,214.07,214.25,2295.0,209.4137,209.5897,209.3452,209.5213,2295.0
2024-07-02 13:40:00,214.24,214.48,214.23,214.42,3995.0,209.5115,209.7462,209.5017,209.6875,3995.0
2024-07-02 13:50:00,214.4,214.71,214.4,214.64,9541.0,209.6679,209.9711,209.6679,209.9026,9541.0
2024-07-02 14:00:00,214.69,214.77,214.52,214.55,1972.0,209.9515,210.0298,209.7853,209.8146,1972.0
2024-07-02 14:10:00,214.65,214.76,214.62,214.62,3161.0,209.9124,210.02,209.8831,209.8831,3161.0
2024-07-02 14:20:00,214.62,214.77,214.55,214.56,4776.0,209.8831,210.0298,209.8146,209.8244,4776.0
2024-07-02 14:30:00,214.5,214.7,214.49,214.7,7160.0,209.7657,209.9613,209.756,209.9613,7160.0
2024-07-02 14:40:00,214.67,214.75,214.6,214.65,4936.0,209.932,210.0102,209.8635,209.9124,4936.0
2024-07-02 14:50:00,214.61,214.79,214.61,214.74,5098.0,209.8733,210.0493,209.8733,210.0004,5098.0
2024-07-02 15:00:00,214.76,214.85,214.74,214.81,2219.0,210.02,210.108,210.0004,210.0689,2219.0
2024-07-02 15:10:00,214.91,214.94,214.68,214.83,6819.0,210.1667,210.196,209.9418,210.0885,6819.0
2024-07-02 15:20:00,214.84,214.97,214.8,214.95,5670.0,210.0982,210.2254,210.0591,210.2058,5670.0
2024-07-02 15:30:00,214.93,215.11,214.92,215.04,6712.0,210.1862,210.3623,210.1765,210.2938,6712.0
2024-07-02 15:40:00,215.14,215.42,215.14,215.27,11637.0,210.3916,210.6654,210.3916,210.5187,11637.0
2024-07-02 15:50:00,215.28,215.58,215.23,215.47,43132.0,210.5285,210.8219,210.4796,210.7143,43132.0
2024-07-03 09:30:00,215.22,215.77,214.69,215.69,16482.0,210.4698,211.0077,209.9515,210.9295,16482.0
2024-07-03 09:40:00,215.7,216.6,215.42,215.74,33160.0,210.9393,211.8194,210.6654,210.9784,33160.0
2024-07-03 09:50:00,215.69,216.87,215.47,216.67,4967.0,210.9295,212.0834,210.7143,211.8878,4967.0
2024-07-03 10:00:00,216.86,217.03,216.19,216.8,7517.0,212.0736,212.2399,211.4184,212.015,7517.0
2024-07-03 10:10:00,216.8,217.07,216.53,216.53,4276.0,212.015,212.279,211.7509,211.7509,4276.0
2024-07-03 10:20:00,216.59,217.1,216.45,217.09,4478.0,211.8096,212.3084,211.6727,212.2986,4478.0
2024-07-03 10:30:00,217.0,217.43,217.0,217.37,4909.0,212.2106,212.6311,212.2106,212.5724,4909.0
2024-07-03 10:40:00,217.19,217.33,216.48,216.49,4815.0,212.3964,212.5333,211.702,211.7118,4815.0
2024-07-03 10:50:00,216.36,216.87,216.15,216.29,4064.0,211.5847,212.0834,211.3793,211.5162,4064.0
2024-07-03 11:00:00,216.21,216.73,216.2,216.62,4310.0,211.438,211.9465,211.4282,211.8389,4310.0
2024-07-03 11:10:00,216.62,216.69,216.27,216.3,3093.0,211.8389,211.9074,211.4967,211.526,3093.0
2024-07-03 11:20:00,216.46,216.66,216.19,216.38,4171.0,211.6825,211.8781,211.4184,211.6042,4171.0
2024-07-03 11:30:00,216.48,216.48,216.16,216.24,3931.0,211.702,211.702,211.3891,211.4673,3931.0
2024-07-03 11:40:00,216.07,216.3,215.83,216.12,4260.0,211.3011,211.526,211.0664,211.35,4260.0
2024-07-03 11:50:00,216.08,216.35,215.94,216.04,7705.0,211.3109,211.5749,211.174,211.2717,7705.0
2024-07-03 12:00:00,216.12,216.17,215.84,216.06,5582.0,211.35,211.3989,211.0762,211.2913,5582.0
2024-07-03 12:10:00,216.04,216.35,215.84,216.3,5928.0,211.2717,211.5749,211.0762,211.526,5928.0
2024-07-03 12:20:00,216.28,216.39,215.92,216.03,13187.0,211.5064,211.614,211.1544,211.262,13187.0
2024-07-03 12:30:00,216.14,216.22,215.97,216.15,11945.0,211.3695,211.4478,211.2033,211.3793,11945.0
2024-07-03 12:40:00,216.08,216.24,216.04,216.13,14794.0,211.3109,211.4673,211.2717,211.3598,14794.0
2024-07-03 12:50:00,216.15,216.69,216.11,216.41,30680.0,211.3793,211.9074,211.3402,211.6336,30680.0
2024-07-05 09:30:00,216.53,216.53,215.34,215.75,10184.0,211.7509,211.7509,210.5872,210.9881,10184.0
2024-07-05 09:40:00,215.4,215.4,214.55,214.87,7800.0,210.6459,210.6459,209.8146,210.1276,7800.0
2024-07-05 09:50:00,214.65,215.25,214.58,214.58,8220.0,209.9124,210.4992,209.844,209.844,8220.0
2024-07-05 10:00:00,214.54,214.72,214.04,214.31,17242.0,209.8049,209.9809,209.3159,209.5799,17242.0
2024-07-05 10:10:00,214.3,215.08,214.21,214.65,18678.0,209.5701,210.3329,209.4821,209.9124,18678.0
2024-07-05 10:20:00,214.84,214.92,214.51,214.56,15253.0,210.0982,210.1765,209.7755,209.8244,15253.0
2024-07-05 10:30:00,214.51,215.28,214.39,215.12,33983.0,209.7755,210.5285,209.6582,210.3721,33983.0
2024-07-05 10:40:00,215.23,215.52,215.07,215.14,8617.0,210.4796,210.7632,210.3232,210.3916,8617.0
2024-07-05 10:50:00,215.26,215.57,215.22,215.57,3402.0,210.509,210.8121,210.4698,210.8121,3402.0
2024-07-05 11:00:00,215.5,215.59,215.13,215.37,4723.0,210.7437,210.8317,210.3818,210.6165,4723.0
2024-07-05 11:10:00,215.58,215.6,215.01,215.23,14249.0,210.8219,210.8415,210.2645,210.4796,14249.0
2024-07-05 11:20:00,215.33,215.72,215.29,215.6,6307.0,210.5774,210.9588,210.5383,210.8415,6307.0
2024-07-05 11:30:00,215.68,215.68,215.34,215.61,2701.0,210.9197,210.9197,210.5872,210.8512,2701.0
2024-07-05 11:40:00,215.56,215.8,215.39,215.68,5980.0,210.8023,211.037,210.6361,210.9197,5980.0
2024-07-05 11:50:00,215.69,215.93,215.58,215.86,6677.0,210.9295,211.1642,210.8219,211.0957,6677.0
2024-07-05 12:00:00,215.75,215.93,215.58,215.86,12095.0,210.9881,211.1642,210.8219,211.0957,12095.0
2024-07-05 12:10:00,215.79,215.94,215.55,215.58,5624.0,211.0273,211.174,210.7926,210.8219,5624.0
2024-07-05 12:20:00,215.73,215.78,215.38,215.48,6732.0,210.9686,211.0175,210.6263,210.7241,6732.0
2024-07-05 12:30:00,215.53,215.91,215.51,215.91,5600.0,210.773,211.1446,210.7534,211.1446,5600.0
2024-07-05 12:40:00,215.91,216.16,215.84,216.16,13224.0,211.1446,211.3891,211.0762,211.3891,13224.0
2024-07-05 12:50:00,216.18,216.29,216.09,216.15,4037.0,211.4087,211.5162,211.3206,211.3793,4037.0
2024-07-05 13:00:00,216.23,216.47,216.12,216.44,8009.0,211.4576,211.6923,211.35,211.6629,8009.0
2024-07-05 13:10:00,216.45,216.47,216.23,216.34,9806.0,211.6727,211.6923,211.4576,211.5651,9806.0
2024-07-05 13:20:00,216.33,216.46,216.31,216.46,4071.0,211.5553,211.6825,211.5358,211.6825,4071.0
2024-07-05 13:30:00,216.46,216.63,216.4,216.62,2713.0,211.6825,211.8487,211.6238,211.8389,2713.0
2024-07-05 13:40:00,216.67,216.86,216.6,216.62,78642.0,211.8878,212.0736,211.8194,211.8389,78642.0
2024-07-05 13:50:00,216.56,217.15,216.53,216.94,6456.0,211.7803,212.3572,211.7509,212.1519,6456.0
2024-07-05 14:00:00,217.02,217.11,216.71,216.84,7958.0,212.2301,212.3181,211.927,212.0541,7958.0
2024-07-05 14:10:00,216.84,216.88,216.72,216.88,4815.0,212.0541,212.0932,211.9367,212.0932,4815.0
2024-07-05 14:20:00,216.81,216.82,216.36,216.51,9935.0,212.0248,212.0345,211.5847,211.7314,9935.0
2024-07-05 14:30:00,216.5,216.78,216.49,216.54,3795.0,211.7216,211.9954,211.7118,211.7607,3795.0
2024-07-05 14:40:00,216.65,216.86,216.65,216.8,6118.0,211.8683,212.0736,211.8683,212.015,6118.0
2024-07-05 14:50:00,216.87,216.89,216.41,216.55,4902.0,212.0834,212.103,211.6336,211.7705,4902.0
2024-07-05 15:00:00,216.55,216.56,216.15,216.15,4923.0,211.7705,211.7803,211.3793,211.3793,4923.0
2024-07-05 15:10:00,216.22,216.5,216.2,216.25,4915.0,211.4478,211.7216,211.4282,211.4771,4915.0
2024-07-05 15:20:00,216.21,216.28,215.99,216.0,6053.0,211.438,211.5064,211.2228,211.2326,6053.0
2024-07-05 15:30:00,216.12,216.18,215.86,216.18,11320.0,211.35,211.4087,211.0957,211.4087,11320.0
2024-07-05 15:40:00,216.2,216.57,215.98,216.19,35933.0,211.4282,211.79,211.2131,211.4184,35933.0
2024-07-05 15:50:00,216.1,216.37,215.75,215.93,112660.0,211.3304,211.5945,210.9881,211.1642,112660.0
2024-07-08 09:30:00,213.14,214.44,211.83,214.0,38598.0,208.4358,209.7071,207.1547,209.2768,38598.0
2024-07-08 09:40:00,214.23,214.83,213.85,214.3,10848.0,209.5017,210.0885,209.1301,209.5701,10848.0
2024-07-08 09:50:00,213.8,214.06,213.35,213.9,16377.0,209.0812,209.3354,208.6411,209.179,16377.0
2024-07-08 10:00:00,213.73,214.21,213.43,213.71,37394.0,209.0127,209.4821,208.7194,208.9932,37394.0
2024-07-08 10:10:00,213.68,214.61,213.58,213.78,27407.0,208.9638,209.8733,208.866,209.0616,27407.0
2024-07-08 10:20:00,213.7,214.22,213.7,213.83,8498.0,208.9834,209.4919,208.9834,209.1105,8498.0
2024-07-08 10:30:00,213.63,214.31,213.63,214.31,2200.0,208.9149,209.5799,208.9149,209.5799,2200.0
2024-07-08 10:40:00,214.18,214.26,213.91,214.03,7695.0,209.4528,209.531,209.1888,209.3061,7695.0
2024-07-08 10:50:00,213.94,214.18,213.59,213.74,12543.0,209.2181,209.4528,208.8758,209.0225,12543.0
2024-07-08 11:00:00,213.74,213.86,213.61,213.66,11954.0,209.0225,209.1399,208.8954,208.9443,11954.0
2024-07-08 11:10:00,213.73,213.73,213.23,213.4,13912.0,209.0127,209.0127,208.5238,208.69,13912.0
2024-07-08 11:20:00,213.38,213.93,213.35,213.76,26923.0,208.6705,209.2083,208.6411,209.0421,26923.0
2024-07-08 11:30:00,213.78,213.89,213.41,213.5,25051.0,209.0616,209.1692,208.6998,208.7878,25051.0
2024-07-08 11:40:00,213.46,213.66,212.85,213.52,33984.0,208.7487,208.9443,208.1522,208.8074,33984.0
2024-07-08 11:50:00,213.45,214.24,213.45,214.22,8563.0,208.7389,209.5115,208.7389,209.4919,8563.0
2024-07-08 12:00:00,214.22,214.26,213.5,213.54,8118.0,209.4919,209.531,208.7878,208.8269,8118.0
2024-07-08 12:10:00,213.66,214.01,213.56,214.01,2778.0,208.9443,209.2866,208.8465,209.2866,2778.0
2024-07-08 12:20:00,214.1,214.1,213.47,213.71,5506.0,209.3746,209.3746,208.7585,208.9932,5506.0
2024-07-08 12:30:00,213.67,214.18,213.51,214.09,9836.0,208.9541,209.4528,208.7976,209.3648,9836.0
2024-07-08 12:40:00,214.09,214.55,214.05,214.29,16215.0,209.3648,209.8146,209.3257,209.5604,16215.0
2024-07-08 12:50:00,214.33,215.03,214.11,214.91,21657.0,209.5995,210.284,209.3843,210.1667,21657.0
2024-07-08 13:00:00,214.88,215.03,214.67,214.83,16889.0,210.1373,210.284,209.932,210.0885,16889.0
2024-07-08 13:10:00,214.7,214.7,214.43,214.44,2911.0,209.9613,209.9613,209.6973,209.7071,2911.0
2024-07-08 13:20:00,214.52,215.0,214.34,214.41,5887.0,209.7853,210.2547,209.6093,209.6777,5887.0
2024-07-08 13:30:00,214.36,214.69,214.36,214.66,1443.0,209.6288,209.9515,209.6288,209.9222,1443.0
2024-07-08 13:40:00,214.51,214.68,214.4,214.5,4501.0,209.7755,209.9418,209.6679,209.7657,4501.0
2024-07-08 13:50:00,214.49,214.67,214.4,214.41,12020.0,209.756,209.932,209.6679,209.6777,12020.0
2024-07-08 14:00:00,214.41,214.41,213.94,214.16,4164.0,209.6777,209.6777,209.2181,209.4332,4164.0
2024-07-08 14:10:00,214.16,214.16,213.85,214.0,7861.0,209.4332,209.4332,209.1301,209.2768,7861.0
2024-07-08 14:20:00,213.9,214.04,213.77,214.01,6227.0,209.179,209.3159,209.0518,209.2866,6227.0
2024-07-08 14:30:00,214.15,214.25,213.8,214.04,14185.0,209.4235,209.5213,209.0812,209.3159,14185.0
2024-07-08 14:40:00,213.79,213.9,213.54,213.73,11992.0,209.0714,209.179,208.8269,209.0127,11992.0
2024-07-08 14:50:00,213.7,214.07,213.7,214.06,3596.0,208.9834,209.3452,208.9834,209.3354,3596.0
2024-07-08 15:00:00,214.09,214.26,213.96,214.23,4590.0,209.3648,209.531,209.2377,209.5017,4590.0
2024-07-08 15:10:00,214.24,214.5,214.23,214.5,6927.0,209.5115,209.7657,209.5017,209.7657,6927.0
2024-07-08 15:20:00,214.49,214.57,214.24,214.57,6713.0,209.756,209.8342,209.5115,209.8342,6713.0
2024-07-08 15:30:00,214.59,214.67,214.38,214.59,15650.0,209.8537,209.932,209.6484,209.8537,15650.0
2024-07-08 15:40:00,214.62,215.02,214.32,214.55,23817.0,209.8831,210.2743,209.5897,209.8146,23817.0
2024-07-08 15:50:00,214.56,214.65,214.13,214.29,96826.0,209.8244,209.9124,209.4039,209.5604,96826.0
2024-07-09 09:30:00,212.75,214.24,211.0,211.93,21558.0,208.0544,209.5115,206.343,207.2525,21558.0
2024-07-09 09:40:00,212.0,213.12,211.79,212.82,7560.0,207.3209,208.4162,207.1155,208.1228,7560.0
2024-07-09 09:50:00,212.54,213.06,211.84,212.83,21438.0,207.849,208.3575,207.1644,208.1326,21438.0
2024-07-09 10:00:00,212.83,212.88,211.72,211.85,21584.0,208.1326,208.1815,207.0471,207.1742,21584.0
2024-07-09 10:10:00,211.68,211.83,211.1,211.45,66293.0,207.008,207.1547,206.4408,206.7831,66293.0
2024-07-09 10:20:00,211.49,212.2,210.89,211.24,23971.0,206.8222,207.5165,206.2354,206.5777,23971.0
2024-07-09 10:30:00,211.26,212.31,211.22,212.3,12314.0,206.5972,207.6241,206.5581,207.6143,12314.0
2024-07-09 10:40:00,212.24,212.42,211.98,212.17,16558.0,207.5556,207.7316,207.3014,207.4872,16558.0
2024-07-09 10:50:00,212.14,212.43,212.01,212.08,10009.0,207.4578,207.7414,207.3307,207.3991,10009.0
2024-07-09 11:00:00,212.08,212.54,211.81,212.53,10176.0,207.3991,207.849,207.1351,207.8392,10176.0
2024-07-09 11:10:00,212.41,212.46,212.12,212.12,1300.0,207.7219,207.7708,207.4383,207.4383,1300.0
2024-07-09 11:20:00,212.13,212.53,212.11,212.29,15479.0,207.448,207.8392,207.4285,207.6045,15479.0
2024-07-09 11:30:00,212.3,212.91,212.3,212.87,12246.0,207.6143,208.2108,207.6143,208.1717,12246.0
2024-07-09 11:40:00,212.68,212.94,212.41,212.94,8040.0,207.9859,208.2402,207.7219,208.2402,8040.0
2024-07-09 11:50:00,212.84,213.07,212.74,212.99,3315.0,208.1424,208.3673,208.0446,208.2891,3315.0
2024-07-09 12:00:00,212.92,213.15,212.87,213.1,5500.0,208.2206,208.4455,208.1717,208.3966,5500.0
2024-07-09 12:10:00,213.13,213.24,213.03,213.12,4667.0,208.426,208.5335,208.3282,208.4162,4667.0
2024-07-09 12:20:00,213.04,213.28,212.69,213.25,39705.0,208.338,208.5727,207.9957,208.5433,39705.0
2024-07-09 12:30:00,213.26,213.65,213.04,213.14,23751.0,208.5531,208.9345,208.338,208.4358,23751.0
2024-07-09 12:40:00,213.14,213.82,213.11,213.66,6558.0,208.4358,209.1007,208.4064,208.9443,6558.0
2024-07-09 12:50:00,213.69,213.69,213.28,213.28,4747.0,208.9736,208.9736,208.5727,208.5727,4747.0
2024-07-09 13:00:00,213.37,213.73,213.37,213.57,2400.0,208.6607,209.0127,208.6607,208.8563,2400.0
2024-07-09 13:10:00,213.62,213.74,213.34,213.45,13879.0,208.9052,209.0225,208.6313,208.7389,13879.0
2024-07-09 13:20:00,213.43,213.52,213.39,213.45,4171.0,208.7194,208.8074,208.6802,208.7389,4171.0
2024-07-09 13:30:00,213.45,213.62,213.33,213.5,11040.0,208.7389,208.9052,208.6216,208.7878,11040.0
2024-07-09 13:40:00,213.48,213.49,213.35,213.47,2683.0,208.7682,208.778,208.6411,208.7585,2683.0
2024-07-09 13:50:00,213.43,213.45,213.23,213.24,9274.0,208.7194,208.7389,208.5238,208.5335,9274.0
2024-07-09 14:00:00,213.24,213.47,213.24,213.38,4068.0,208.5335,208.7585,208.5335,208.6705,4068.0
2024-07-09 14:10:00,213.38,213.5,213.19,213.32,23852.0,208.6705,208.7878,208.4846,208.6118,23852.0
2024-07-09 14:20:00,213.32,213.38,213.23,213.25,10779.0,208.6118,208.6705,208.5238,208.5433,10779.0
2024-07-09 14:30:00,213.25,213.68,213.25,213.66,6688.0,208.5433,208.9638,208.5433,208.9443,6688.0
2024-07-09 14:40:00,213.66,213.66,213.43,213.54,12004.0,208.9443,208.9443,208.7194,208.8269,12004.0
2024-07-09 14:50:00,213.49,213.69,213.44,213.59,9968.0,208.778,208.9736,208.7291,208.8758,9968.0
2024-07-09 15:00:00,213.6,213.73,213.46,213.68,10313.0,208.8856,209.0127,208.7487,208.9638,10313.0
2024-07-09 15:10:00,213.69,214.0,213.69,213.95,23780.0,208.9736,209.2768,208.9736,209.2279,23780.0
2024-07-09 15:20:00,213.85,214.04,213.69,214.04,20403.0,209.1301,209.3159,208.9736,209.3159,20403.0
2024-07-09 15:30:00,214.04,214.09,213.86,214.0,37333.0,209.3159,209.3648,209.1399,209.2768,37333.0
2024-07-09 15:40:00,213.92,214.34,213.92,214.18,29149.0,209.1985,209.6093,209.1985,209.4528,29149.0
2024-07-09 15:50:00,214.12,214.37,213.63,213.81,143903.0,209.3941,209.6386,208.9149,209.091,143903.0
2024-07-10 09:30:00,214.25,214.92,213.27,214.92,6481.0,209.5213,210.1765,208.5629,210.1765,6481.0
2024-07-10 09:40:00,214.07,215.6,214.04,214.88,15255.0,209.3452,210.8415,209.3159,210.1373,15255.0
2024-07-10 09:50:00,215.13,215.32,214.29,214.61,16234.0,210.3818,210.5676,209.5604,209.8733,16234.0
2024-07-10 10:00:00,214.65,214.97,214.4,214.58,9979.0,209.9124,210.2254,209.6679,209.844,9979.0
2024-07-10 10:10:00,214.58,214.8,214.43,214.49,11395.0,209.844,210.0591,209.6973,209.756,11395.0
2024-07-10 10:20:00,214.5,214.69,214.4,214.45,11171.0,209.7657,209.9515,209.6679,209.7168,11171.0
2024-07-10 10:30:00,214.46,214.8,214.4,214.75,15026.0,209.7266,210.0591,209.6679,210.0102,15026.0
2024-07-10 10:40:00,214.63,214.86,214.47,214.5,7866.0,209.8929,210.1178,209.7364,209.7657,7866.0
2024-07-10 10:50:00,214.63,214.77,214.47,214.65,13956.0,209.8929,210.0298,209.7364,209.9124,13956.0
2024-07-10 11:00:00,214.73,214.97,214.57,214.66,7144.0,209.9907,210.2254,209.8342,209.9222,7144.0
2024-07-10 11:10:00,214.6,214.73,214.36,214.61,10845.0,209.8635,209.9907,209.6288,209.8733,10845.0
2024-07-10 11:20:00,214.55,214.82,214.4,214.6,10305.0,209.8146,210.0787,209.6679,209.8635,10305.0
2024-07-10 11:30:00,214.6,214.65,214.31,214.53,23637.0,209.8635,209.9124,209.5799,209.7951,23637.0
2024-07-10 11:40:00,214.54,214.9,214.47,214.77,5007.0,209.8049,210.1569,209.7364,210.0298,5007.0
2024-07-10 11:50:00,214.77,214.8,214.48,214.73,5874.0,210.0298,210.0591,209.7462,209.9907,5874.0
2024-07-10 12:00:00,214.83,214.98,214.83,214.98,4012.0,210.0885,210.2351,210.0885,210.2351,4012.0
2024-07-10 12:10:00,214.98,215.38,214.97,215.25,4593.0,210.2351,210.6263,210.2254,210.4992,4593.0
2024-07-10 12:20:00,215.26,215.38,215.11,215.28,10087.0,210.509,210.6263,210.3623,210.5285,10087.0
2024-07-10 12:30:00,215.22,215.37,214.92,214.97,11509.0,210.4698,210.6165,210.1765,210.2254,11509.0
2024-07-10 12:40:00,215.0,215.26,214.89,215.0,13185.0,210.2547,210.509,210.1471,210.2547,13185.0
2024-07-10 12:50:00,215.0,215.0,214.81,214.83,7999.0,210.2547,210.2547,210.0689,210.0885,7999.0
2024-07-10 13:00:00,214.97,215.05,214.82,214.9,14541.0,210.2254,210.3036,210.0787,210.1569,14541.0
2024-07-10 13:10:00,214.9,215.0,214.66,214.87,33029.0,210.1569,210.2547,209.9222,210.1276,33029.0
2024-07-10 13:20:00,214.71,214.85,214.35,214.53,10806.0,209.9711,210.108,209.619,209.7951,10806.0
2024-07-10 13:30:00,214.67,214.79,214.02,214.18,14768.0,209.932,210.0493,209.2963,209.4528,14768.0
2024-07-10 13:40:00,214.11,214.15,213.89,213.94,8530.0,209.3843,209.4235,209.1692,209.2181,8530.0
2024-07-10 13:50:00,213.91,213.94,213.43,213.59,8891.0,209.1888,209.2181,208.7194,208.8758,8891.0
2024-07-10 14:00:00,213.74,213.78,213.47,213.53,8747.0,209.0225,209.0616,208.7585,208.8171,8747.0
2024-07-10 14:10:00,213.51,213.8,213.43,213.75,6559.0,208.7976,209.0812,208.7194,209.0323,6559.0
2024-07-10 14:20:00,213.8,214.17,213.78,214.12,7058.0,209.0812,209.443,209.0616,209.3941,7058.0
2024-07-10 14:30:00,214.06,214.24,214.02,214.17,10027.0,209.3354,209.5115,209.2963,209.443,10027.0
2024-07-10 14:40:00,214.17,214.45,213.91,213.95,10373.0,209.443,209.7168,209.1888,209.2279,10373.0
2024-07-10 14:50:00,213.92,214.12,213.81,214.04,5890.0,209.1985,209.3941,209.091,209.3159,5890.0
2024-07-10 15:00:00,213.94,214.16,213.8,213.88,8125.0,209.2181,209.4332,209.0812,209.1594,8125.0
2024-07-10 15:10:00,213.99,214.0,213.62,213.88,16838.0,209.267,209.2768,208.9052,209.1594,16838.0
2024-07-10 15:20:00,213.87,214.0,213.7,213.84,17917.0,209.1496,209.2768,208.9834,209.1203,17917.0
2024-07-10 15:30:00,213.84,214.26,213.83,214.12,24686.0,209.1203,209.531,209.1105,209.3941,24686.0
2024-07-10 15:40:00,214.0,214.09,213.8,214.0,16400.0,209.2768,209.3648,209.0812,209.2768,16400.0
2024-07-10 15:50:00,214.0,215.0,213.94,214.95,103888.0,209.2768,210.2547,209.2181,210.2058,103888.0
2024-07-11 09:30:00,216.15,217.0,215.09,216.55,54949.0,211.3793,212.2106,210.3427,211.7705,54949.0
2024-07-11 09:40:00,216.49,217.08,216.3,216.93,26618.0,211.7118,212.2888,211.526,212.1421,26618.0
2024-07-11 09:50:00,217.11,217.82,216.76,217.0,22053.0,212.3181,213.0125,211.9759,212.2106,22053.0
2024-07-11 10:00:00,217.0,217.78,217.0,217.65,23353.0,212.2106,212.9733,212.2106,212.8462,23353.0
2024-07-11 10:10:00,217.74,218.15,217.61,217.68,10722.0,212.9342,213.3352,212.8071,212.8755,10722.0
2024-07-11 10:20:00,217.57,217.91,217.16,217.23,9398.0,212.768,213.1005,212.367,212.4355,9398.0
2024-07-11 10:30:00,217.23,217.85,217.23,217.48,11903.0,212.4355,213.0418,212.4355,212.68,11903.0
2024-07-11 10:40:00,217.39,217.95,217.13,217.78,12006.0,212.5919,213.1396,212.3377,212.9733,12006.0
2024-07-11 10:50:00,217.88,218.62,217.68,218.37,18859.0,213.0711,213.7948,212.8755,213.5503,18859.0
2024-07-11 11:00:00,218.62,218.81,218.3,218.4,6793.0,213.7948,213.9806,213.4819,213.5797,6793.0
2024-07-11 11:10:00,218.59,218.59,218.19,218.39,4908.0,213.7655,213.7655,213.3743,213.5699,4908.0
2024-07-11 11:20:00,218.39,218.63,218.27,218.61,4386.0,213.5699,213.8046,213.4525,213.785,4386.0
2024-07-11 11:30:00,218.64,219.25,218.56,218.83,5390.0,213.8144,214.4109,213.7361,214.0002,5390.0
2024-07-11 11:40:00,218.94,219.23,218.77,218.96,3575.0,214.1077,214.3913,213.9415,214.1273,3575.0
2024-07-11 11:50:00,218.91,219.19,218.87,219.03,5654.0,214.0784,214.3522,214.0393,214.1958,5654.0
2024-07-11 12:00:00,218.89,218.89,218.29,218.45,3489.0,214.0588,214.0588,213.4721,213.6286,3489.0
2024-07-11 12:10:00,218.44,218.64,217.99,217.99,4522.0,213.6188,213.8144,213.1787,213.1787,4522.0
2024-07-11 12:20:00,218.1,218.33,218.01,218.14,7007.0,213.2863,213.5112,213.1983,213.3254,7007.0
2024-07-11 12:30:00,218.19,218.37,217.86,218.0,9734.0,213.3743,213.5503,213.0516,213.1885,9734.0
2024-07-11 12:40:00,217.99,218.14,217.72,218.02,6219.0,213.1787,213.3254,212.9147,213.208,6219.0
2024-07-11 12:50:00,218.09,218.3,217.91,218.02,7770.0,213.2765,213.4819,213.1005,213.208,7770.0
2024-07-11 13:00:00,218.08,218.42,217.76,218.42,9104.0,213.2667,213.5992,212.9538,213.5992,9104.0
2024-07-11 13:10:00,218.35,218.61,218.22,218.27,7013.0,213.5308,213.785,213.4036,213.4525,7013.0
2024-07-11 13:20:00,218.38,218.38,218.03,218.2,5140.0,213.5601,213.5601,213.2178,213.3841,5140.0
2024-07-11 13:30:00,218.08,218.53,218.08,218.53,11404.0,213.2667,213.7068,213.2667,213.7068,11404.0
2024-07-11 13:40:00,218.64,218.92,218.58,218.92,7829.0,213.8144,214.0882,213.7557,214.0882,7829.0
2024-07-11 13:50:00,218.77,219.39,218.75,219.31,7043.0,213.9415,214.5478,213.9219,214.4696,7043.0
2024-07-11 14:00:00,219.21,219.64,219.16,219.47,20426.0,214.3718,214.7923,214.3229,214.626,20426.0
2024-07-11 14:10:00,219.47,220.03,219.46,219.89,18218.0,214.626,215.1737,214.6163,215.0368,18218.0
2024-07-11 14:20:00,219.89,220.14,219.88,220.01,13433.0,215.0368,215.2813,215.027,215.1541,13433.0
2024-07-11 14:30:00,219.95,220.64,219.95,220.36,10338.0,215.0954,215.7702,215.0954,215.4964,10338.0
2024-07-11 14:40:00,220.41,220.52,220.14,220.18,6811.0,215.5453,215.6529,215.2813,215.3204,6811.0
2024-07-11 14:50:00,220.22,220.42,220.13,220.22,7013.0,215.3595,215.5551,215.2715,215.3595,7013.0
2024-07-11 15:00:00,220.26,220.29,219.32,219.44,14929.0,215.3986,215.4279,214.4794,214.5967,14929.0
2024-07-11 15:10:00,219.37,219.86,219.3,219.72,11139.0,214.5282,215.0074,214.4598,214.8705,11139.0
2024-07-11 15:20:00,219.73,219.89,219.47,219.62,4340.0,214.8803,215.0368,214.626,214.7727,4340.0
2024-07-11 15:30:00,219.51,220.1,219.47,219.99,14137.0,214.6652,215.2421,214.626,215.1346,14137.0
2024-07-11 15:40:00,219.95,220.06,219.72,219.98,22723.0,215.0954,215.203,214.8705,215.1248,22723.0
2024-07-11 15:50:00,220.07,221.18,219.96,220.84,122728.0,215.2128,216.2983,215.1052,215.9658,122728.0
2024-07-12 09:30:00,221.62,223.08,221.62,223.01,11303.0,216.7286,218.1564,216.7286,218.0879,11303.0
2024-07-12 09:40:00,222.35,223.08,221.3,222.98,6913.0,217.4425,218.1564,216.4157,218.0586,6913.0
2024-07-12 09:50:00,222.27,222.44,221.67,222.27,5500.0,217.3642,217.5305,216.7775,217.3642,5500.0
2024-07-12 10:00:00,222.03,223.5,222.03,222.95,6724.0,217.1295,218.5671,217.1295,218.0292,6724.0
2024-07-12 10:10:00,222.73,223.31,222.68,223.16,8077.0,217.8141,218.3813,217.7652,218.2346,8077.0
2024-07-12 10:20:00,223.14,223.32,222.68,223.05,7466.0,218.215,218.3911,217.7652,218.127,7466.0
2024-07-12 10:30:00,223.04,223.43,222.88,223.21,6379.0,218.1172,218.4986,217.9608,218.2835,6379.0
2024-07-12 10:40:00,223.11,223.4,222.45,222.85,10058.0,218.1857,218.4693,217.5403,217.9314,10058.0
2024-07-12 10:50:00,222.84,222.9,222.26,222.88,4856.0,217.9217,217.9803,217.3545,217.9608,4856.0
2024-07-12 11:00:00,222.93,223.07,222.36,222.49,5787.0,218.0097,218.1466,217.4523,217.5794,5787.0
2024-07-12 11:10:00,222.31,222.31,221.52,221.92,11968.0,217.4034,217.4034,216.6308,217.022,11968.0
2024-07-12 11:20:00,221.88,221.89,221.49,221.61,16159.0,216.9829,216.9926,216.6015,216.7188,16159.0
2024-07-12 11:30:00,221.65,221.7,221.15,221.15,8881.0,216.7579,216.8068,216.269,216.269,8881.0
2024-07-12 11:40:00,221.15,221.41,220.94,221.26,17675.0,216.269,216.5232,216.0636,216.3765,17675.0
2024-07-12 11:50:00,221.43,221.77,221.43,221.51,8161.0,216.5428,216.8753,216.5428,216.621,8161.0
2024-07-12 12:00:00,221.5,221.68,221.1,221.42,10343.0,216.6112,216.7873,216.2201,216.533,10343.0
2024-07-12 12:10:00,221.33,221.82,221.2,221.58,7591.0,216.445,216.9242,216.3179,216.6895,7591.0
2024-07-12 12:20:00,221.57,221.69,221.15,221.48,17829.0,216.6797,216.797,216.269,216.5917,17829.0
2024-07-12 12:30:00,221.51,221.52,221.0,221.48,8437.0,216.621,216.6308,216.1223,216.5917,8437.0
2024-07-12 12:40:00,221.47,222.16,221.32,222.16,9123.0,216.5819,217.2567,216.4352,217.2567,9123.0
2024-07-12 12:50:00,221.97,222.12,221.75,221.99,1800.0,217.0709,217.2176,216.8557,217.0904,1800.0
2024-07-12 13:00:00,221.98,221.98,221.64,221.64,4800.0,217.0806,217.0806,216.7481,216.7481,4800.0
2024-07-12 13:10:00,221.49,222.24,221.49,222.07,5357.0,216.6015,217.3349,216.6015,217.1687,5357.0
2024-07-12 13:20:00,222.01,222.19,221.86,222.05,1794.0,217.11,217.286,216.9633,217.1491,1794.0
2024-07-12 13:30:00,222.17,222.22,222.04,222.09,2357.0,217.2664,217.3153,217.1393,217.1882,2357.0
2024-07-12 13:40:00,222.06,222.56,222.06,222.28,6610.0,217.1589,217.6478,217.1589,217.374,6610.0
2024-07-12 13:50:00,222.07,222.07,221.63,221.63,900.0,217.1687,217.1687,216.7384,216.7384,900.0
2024-07-12 14:00:00,221.49,221.49,220.92,220.98,6429.0,216.6015,216.6015,216.044,216.1027,6429.0
2024-07-12 14:10:00,221.12,221.4,220.96,221.33,18548.0,216.2396,216.5134,216.0832,216.445,18548.0
2024-07-12 14:20:00,221.4,221.83,221.21,221.73,20822.0,216.5134,216.934,216.3276,216.8362,20822.0
2024-07-12 14:30:00,221.67,221.75,221.11,221.55,16174.0,216.7775,216.8557,216.2298,216.6601,16174.0
2024-07-12 14:40:00,221.54,221.86,221.26,221.74,5160.0,216.6504,216.9633,216.3765,216.8459,5160.0
2024-07-12 14:50:00,221.86,221.92,221.62,221.87,6117.0,216.9633,217.022,216.7286,216.9731,6117.0
2024-07-12 15:00:00,221.78,222.22,221.78,222.22,2700.0,216.8851,217.3153,216.8851,217.3153,2700.0
2024-07-12 15:10:00,222.22,222.35,222.09,222.23,9235.0,217.3153,217.4425,217.1882,217.3251,9235.0
2024-07-12 15:20:00,222.26,222.58,222.23,222.33,25282.0,217.3545,217.6674,217.3251,217.4229,25282.0
2024-07-12 15:30:00,222.38,222.61,222.24,222.4,18883.0,217.4718,217.6967,217.3349,217.4914,18883.0
2024-07-12 15:40:00,222.4,222.4,221.75,221.75,28217.0,217.4914,217.4914,216.8557,216.8557,28217.0
2024-07-12 15:50:00,221.79,221.79,221.25,221.36,77727.0,216.8948,216.8948,216.3668,216.4743,77727.0
2024-07-15 09:30:00,222.18,223.73,221.31,223.03,17186.0,217.2762,218.792,216.4254,218.1075,17186.0
2024-07-15 09:40:00,222.96,224.3,222.77,223.6,15870.0,218.039,219.3494,217.8532,218.6649,15870.0
2024-07-15 09:50:00,224.44,225.21,223.96,224.57,8737.0,219.4863,220.2394,219.0169,219.6135,8737.0
2024-07-15 10:00:00,224.83,226.13,224.65,225.89,12317.0,219.8677,221.139,219.6917,220.9043,12317.0
2024-07-15 10:10:00,226.09,226.97,225.96,226.97,18327.0,221.0999,221.9605,220.9728,221.9605,18327.0
2024-07-15 10:20:00,227.21,227.45,226.65,226.85,16994.0,222.1952,222.4299,221.6476,221.8432,16994.0
2024-07-15 10:30:00,226.66,227.1,226.62,227.06,11328.0,221.6574,222.0876,221.6182,222.0485,11328.0
2024-07-15 10:40:00,227.18,227.25,226.66,226.95,23357.0,222.1659,222.2343,221.6574,221.9409,23357.0
2024-07-15 10:50:00,226.97,227.44,226.88,227.18,12598.0,221.9605,222.4201,221.8725,222.1659,12598.0
2024-07-15 11:00:00,227.18,227.32,227.0,227.09,9147.0,222.1659,222.3028,221.9898,222.0779,9147.0
2024-07-15 11:10:00,227.09,227.56,226.97,227.31,12604.0,222.0779,222.5375,221.9605,222.293,12604.0
2024-07-15 11:20:00,227.29,227.42,226.97,226.97,8159.0,222.2734,222.4006,221.9605,221.9605,8159.0
2024-07-15 11:30:00,226.99,227.73,226.99,227.66,4337.0,221.9801,222.7037,221.9801,222.6353,4337.0
2024-07-15 11:40:00,227.89,228.73,227.83,228.46,7481.0,222.8602,223.6817,222.8015,223.4176,7481.0
2024-07-15 11:50:00,228.29,228.71,228.16,228.32,5613.0,223.2514,223.6621,223.1242,223.2807,5613.0
2024-07-15 12:00:00,228.2,228.22,227.85,228.22,2900.0,223.1634,223.1829,222.8211,223.1829,2900.0
2024-07-15 12:10:00,228.15,228.52,228.1,228.52,3913.0,223.1145,223.4763,223.0656,223.4763,3913.0
2024-07-15 12:20:00,228.65,228.76,228.37,228.38,5950.0,223.6034,223.711,223.3296,223.3394,5950.0
2024-07-15 12:30:00,228.37,228.59,228.11,228.44,5701.0,223.3296,223.5448,223.0753,223.3981,5701.0
2024-07-15 12:40:00,228.44,228.44,227.87,228.1,5951.0,223.3981,223.3981,222.8406,223.0656,5951.0
2024-07-15 12:50:00,228.11,228.7,228.1,228.53,11096.0,223.0753,223.6523,223.0656,223.4861,11096.0
2024-07-15 13:00:00,228.4,228.5,228.21,228.42,8580.0,223.3589,223.4567,223.1731,223.3785,8580.0
2024-07-15 13:10:00,228.38,228.73,228.31,228.54,7965.0,223.3394,223.6817,223.2709,223.4959,7965.0
2024-07-15 13:20:00,228.68,229.0,228.49,228.72,6489.0,223.6328,223.9457,223.447,223.6719,6489.0
2024-07-15 13:30:00,228.58,228.84,228.34,228.51,38898.0,223.535,223.7892,223.3003,223.4665,38898.0
2024-07-15 13:40:00,228.59,228.66,228.39,228.56,7371.0,223.5448,223.6132,223.3492,223.5154,7371.0
2024-07-15 13:50:00,228.7,229.05,228.64,228.67,6039.0,223.6523,223.9946,223.5936,223.623,6039.0
2024-07-15 14:00:00,228.7,228.8,228.28,228.7,22598.0,223.6523,223.7501,223.2416,223.6523,22598.0
2024-07-15 14:10:00,228.8,228.88,228.4,228.52,7130.0,223.7501,223.8284,223.3589,223.4763,7130.0
2024-07-15 14:20:00,228.4,228.67,228.26,228.67,26330.0,223.3589,223.623,223.222,223.623,26330.0
2024-07-15 14:30:00,228.69,228.69,228.4,228.41,4236.0,223.6425,223.6425,223.3589,223.3687,4236.0
2024-07-15 14:40:00,228.51,228.6,228.22,228.28,12996.0,223.4665,223.5545,223.1829,223.2416,12996.0
2024-07-15 14:50:00,228.29,228.68,227.96,228.56,26279.0,223.2514,223.6328,222.9287,223.5154,26279.0
2024-07-15 15:00:00,228.59,228.77,228.51,228.66,5169.0,223.5448,223.7208,223.4665,223.6132,5169.0
2024-07-15 15:10:00,228.57,228.92,228.49,228.87,6884.0,223.5252,223.8675,223.447,223.8186,6884.0
2024-07-15 15:20:00,228.84,229.0,228.71,228.73,11571.0,223.7892,223.9457,223.6621,223.6817,11571.0
2024-07-15 15:30:00,228.72,228.89,228.11,228.17,18725.0,223.6719,223.8381,223.0753,223.134,18725.0
2024-07-15 15:40:00,228.23,228.23,227.35,227.35,26763.0,223.1927,223.1927,222.3321,222.3321,26763.0
2024-07-15 15:50:00,227.17,228.03,227.12,227.87,107761.0,222.1561,222.9971,222.1072,222.8406,107761.0
2024-07-16 09:30:00,228.26,229.29,228.26,229.26,6775.0,223.222,224.2293,223.222,224.2,6775.0
2024-07-16 09:40:00,229.5,230.77,229.27,230.26,5806.0,224.4347,225.6766,224.2097,225.1779,5806.0
2024-07-16 09:50:00,230.24,231.64,229.86,231.64,37980.0,225.1583,226.5274,224.7867,226.5274,37980.0
2024-07-16 10:00:00,231.46,232.31,231.46,232.13,27194.0,226.3514,227.1826,226.3514,227.0066,27194.0
2024-07-16 10:10:00,232.15,232.62,231.86,231.98,32556.0,227.0262,227.4858,226.7426,226.8599,32556.0
2024-07-16 10:20:00,232.0,232.16,231.72,232.03,13603.0,226.8795,227.036,226.6057,226.9088,13603.0
2024-07-16 10:30:00,231.84,232.14,231.78,232.11,12564.0,226.723,227.0164,226.6643,226.9871,12564.0
2024-07-16 10:40:00,232.12,232.74,232.1,232.29,16470.0,226.9968,227.6032,226.9773,227.1631,16470.0
2024-07-16 10:50:00,232.28,233.11,232.28,232.76,13800.0,227.1533,227.965,227.1533,227.6227,13800.0
2024-07-16 11:00:00,232.42,232.61,232.29,232.61,5681.0,227.2902,227.476,227.1631,227.476,5681.0
2024-07-16 11:10:00,232.51,232.88,232.43,232.51,7603.0,227.3782,227.7401,227.3,227.3782,7603.0
2024-07-16 11:20:00,232.35,232.65,232.02,232.65,6971.0,227.2218,227.5151,226.899,227.5151,6971.0
2024-07-16 11:30:00,232.42,232.73,232.36,232.63,3966.0,227.2902,227.5934,227.2315,227.4956,3966.0
2024-07-16 11:40:00,232.59,232.66,232.32,232.66,3528.0,227.4565,227.5249,227.1924,227.5249,3528.0
2024-07-16 11:50:00,232.7,232.98,232.36,232.8,6625.0,227.564,227.8379,227.2315,227.6618,6625.0
2024-07-16 12:00:00,232.96,233.39,232.86,233.35,5274.0,227.8183,228.2388,227.7205,228.1997,5274.0
2024-07-16 12:10:00,233.4,234.0,233.4,234.0,7216.0,228.2486,228.8353,228.2486,228.8353,7216.0
2024-07-16 12:20:00,234.11,234.68,233.98,234.49,30940.0,228.9429,229.5003,228.8158,229.3145,30940.0
2024-07-16 12:30:00,234.39,234.6,234.26,234.57,13016.0,229.2167,229.4221,229.0896,229.3928,13016.0
2024-07-16 12:40:00,234.66,234.72,234.41,234.42,5543.0,229.4808,229.5395,229.2363,229.2461,5543.0
2024-07-16 12:50:00,234.42,234.73,234.4,234.67,5073.0,229.2461,229.5492,229.2265,229.4906,5073.0
2024-07-16 13:00:00,234.67,234.71,234.49,234.54,7210.0,229.4906,229.5297,229.3145,229.3634,7210.0
2024-07-16 13:10:00,234.54,234.69,234.43,234.69,5743.0,229.3634,229.5101,229.2559,229.5101,5743.0
2024-07-16 13:20:00,234.72,235.12,234.57,234.75,5912.0,229.5395,229.9306,229.3928,229.5688,5912.0
2024-07-16 13:30:00,234.7,235.05,234.65,235.02,5646.0,229.5199,229.8622,229.471,229.8328,5646.0
2024-07-16 13:40:00,235.01,235.41,234.86,235.34,10884.0,229.8231,230.2142,229.6764,230.1458,10884.0
2024-07-16 13:50:00,235.34,235.4,235.18,235.31,5736.0,230.1458,230.2044,229.9893,230.1164,5736.0
2024-07-16 14:00:00,235.39,235.6,234.7,234.98,30739.0,230.1947,230.4,229.5199,229.7937,30739.0
2024-07-16 14:10:00,234.91,235.35,234.91,235.1,7920.0,229.7253,230.1556,229.7253,229.9111,7920.0
2024-07-16 14:20:00,235.08,235.62,235.01,235.43,6605.0,229.8915,230.4196,229.8231,230.2338,6605.0
2024-07-16 14:30:00,235.51,235.66,235.27,235.49,8000.0,230.312,230.4587,230.0773,230.2925,8000.0
2024-07-16 14:40:00,235.54,235.76,235.47,235.47,5899.0,230.3414,230.5565,230.2729,230.2729,5899.0
2024-07-16 14:50:00,235.52,235.67,235.31,235.53,8094.0,230.3218,230.4685,230.1164,230.3316,8094.0
2024-07-16 15:00:00,235.65,235.65,235.07,235.07,8370.0,230.4489,230.4489,229.8817,229.8817,8370.0
2024-07-16 15:10:00,235.18,235.44,235.06,235.4,6998.0,229.9893,230.2436,229.872,230.2044,6998.0
2024-07-16 15:20:00,235.43,235.68,235.23,235.56,12999.0,230.2338,230.4783,230.0382,230.3609,12999.0
2024-07-16 15:30:00,235.56,235.57,234.96,234.96,23100.0,230.3609,230.3707,229.7742,229.7742,23100.0
2024-07-16 15:40:00,234.96,235.34,234.66,234.75,33871.0,229.7742,230.1458,229.4808,229.5688,33871.0
2024-07-16 15:50:00,234.73,235.41,234.69,234.93,74658.0,229.5492,230.2142,229.5101,229.7448,74658.0
2024-07-17 09:30:00,233.95,234.72,233.38,234.31,11078.0,228.7865,229.5395,228.229,229.1385,11078.0
2024-07-17 09:40:00,234.06,234.46,233.7,233.98,5221.0,228.894,229.2852,228.542,228.8158,5221.0
2024-07-17 09:50:00,233.95,234.65,233.9,234.48,6961.0,228.7865,229.471,228.7376,229.3048,6961.0
2024-07-17 10:00:00,234.63,235.33,234.55,234.99,20362.0,229.4514,230.136,229.3732,229.8035,20362.0
2024-07-17 10:10:00,234.96,235.94,234.92,235.79,33367.0,229.7742,230.7325,229.735,230.5858,33367.0
2024-07-17 10:20:00,235.75,235.75,235.09,235.45,27344.0,230.5467,230.5467,229.9013,230.2533,27344.0
2024-07-17 10:30:00,235.46,235.52,234.93,235.44,11890.0,230.2631,230.3218,229.7448,230.2436,11890.0
2024-07-17 10:40:00,235.48,236.04,235.41,235.88,19819.0,230.2827,230.8303,230.2142,230.6739,19819.0
2024-07-17 10:50:00,235.78,236.25,234.72,234.75,30338.0,230.5761,231.0357,229.5395,229.5688,30338.0
2024-07-17 11:00:00,234.86,234.86,233.91,234.14,6762.0,229.6764,229.6764,228.7473,228.9723,6762.0
2024-07-17 11:10:00,234.31,234.47,234.02,234.02,4441.0,229.1385,229.295,228.8549,228.8549,4441.0
2024-07-17 11:20:00,233.94,233.95,233.48,233.83,9600.0,228.7767,228.7865,228.3268,228.6691,9600.0
2024-07-17 11:30:00,233.8,233.88,232.94,233.74,6613.0,228.6398,228.718,227.7987,228.5811,6613.0
2024-07-17 11:40:00,233.8,233.83,232.94,233.28,17126.0,228.6398,228.6691,227.7987,228.1312,17126.0
2024-07-17 11:50:00,233.28,233.7,233.21,233.54,7458.0,228.1312,228.542,228.0628,228.3855,7458.0
2024-07-17 12:00:00,233.55,233.83,233.3,233.52,5185.0,228.3953,228.6691,228.1508,228.3659,5185.0
2024-07-17 12:10:00,233.75,233.89,233.51,233.62,5221.0,228.5909,228.7278,228.3562,228.4637,5221.0
2024-07-17 12:20:00,233.77,233.92,233.66,233.85,4351.0,228.6104,228.7571,228.5029,228.6887,4351.0
2024-07-17 12:30:00,233.74,234.06,233.5,234.02,22324.0,228.5811,228.894,228.3464,228.8549,22324.0
2024-07-17 12:40:00,234.14,234.46,233.69,233.83,14102.0,228.9723,229.2852,228.5322,228.6691,14102.0
2024-07-17 12:50:00,233.8,234.16,233.51,234.16,4463.0,228.6398,228.9918,228.3562,228.9918,4463.0
2024-07-17 13:00:00,234.14,234.52,233.88,234.52,10488.0,228.9723,229.3439,228.718,229.3439,10488.0
2024-07-17 13:10:00,234.45,234.62,234.18,234.58,4287.0,229.2754,229.4417,229.0114,229.4025,4287.0
2024-07-17 13:20:00,234.68,234.85,234.5,234.82,4607.0,229.5003,229.6666,229.3243,229.6372,4607.0
2024-07-17 13:30:00,234.81,235.09,234.14,234.26,12655.0,229.6275,229.9013,228.9723,229.0896,12655.0
2024-07-17 13:40:00,234.3,234.91,234.03,234.46,6640.0,229.1287,229.7253,228.8647,229.2852,6640.0
2024-07-17 13:50:00,234.56,234.64,234.35,234.62,3014.0,229.383,229.4612,229.1776,229.4417,3014.0
2024-07-17 14:00:00,234.5,234.59,234.16,234.56,8492.0,229.3243,229.4123,228.9918,229.383,8492.0
2024-07-17 14:10:00,234.49,234.49,234.16,234.34,7274.0,229.3145,229.3145,228.9918,229.1678,7274.0
2024-07-17 14:20:00,234.25,234.8,234.21,234.74,9357.0,229.0798,229.6177,229.0407,229.559,9357.0
2024-07-17 14:30:00,234.7,234.96,234.29,234.55,6792.0,229.5199,229.7742,229.1189,229.3732,6792.0
2024-07-17 14:40:00,234.6,234.85,234.38,234.54,44911.0,229.4221,229.6666,229.207,229.3634,44911.0
2024-07-17 14:50:00,234.64,234.66,234.35,234.45,7045.0,229.4612,229.4808,229.1776,229.2754,7045.0
2024-07-17 15:00:00,234.47,234.63,233.68,234.15,37655.0,229.295,229.4514,228.5224,228.982,37655.0
2024-07-17 15:10:00,234.36,234.5,233.59,233.59,12606.0,229.1874,229.3243,228.4344,228.4344,12606.0
2024-07-17 15:20:00,233.65,234.38,233.54,234.18,19540.0,228.4931,229.207,228.3855,229.0114,19540.0
2024-07-17 15:30:00,234.15,234.6,234.11,234.17,15979.0,228.982,229.4221,228.9429,229.0016,15979.0
2024-07-17 15:40:00,234.17,234.53,234.05,234.27,25284.0,229.0016,229.3537,228.8842,229.0994,25284.0
2024-07-17 15:50:00,234.24,234.95,234.22,234.38,84599.0,229.0701,229.7644,229.0505,229.207,84599.0
2024-07-18 09:30:00,233.32,234.44,231.79,232.09,22984.0,228.1704,229.2656,226.6741,226.9675,22984.0
2024-07-18 09:40:00,232.12,232.74,231.85,232.06,21965.0,226.9968,227.6032,226.7328,226.9382,21965.0
2024-07-18 09:50:00,232.18,233.49,232.03,233.05,22492.0,227.0555,228.3366,226.9088,227.9063,22492.0
2024-07-18 10:00:00,232.88,233.31,232.25,232.54,18055.0,227.7401,228.1606,227.124,227.4076,18055.0
2024-07-18 10:10:00,232.59,233.04,232.4,232.64,7645.0,227.4565,227.8965,227.2707,227.5054,7645.0
2024-07-18 10:20:00,232.89,232.95,232.22,232.49,12482.0,227.7498,227.8085,227.0946,227.3587,12482.0
2024-07-18 10:30:00,232.5,232.76,232.32,232.38,10373.0,227.3685,227.6227,227.1924,227.2511,10373.0
2024-07-18 10:40:00,232.38,233.13,232.37,232.95,9297.0,227.2511,227.9845,227.2413,227.8085,9297.0
2024-07-18 10:50:00,232.97,232.99,232.06,232.4,9939.0,227.8281,227.8476,226.9382,227.2707,9939.0
2024-07-18 11:00:00,232.28,232.98,232.21,232.77,7493.0,227.1533,227.8379,227.0849,227.6325,7493.0
2024-07-18 11:10:00,232.72,233.53,232.72,233.48,43241.0,227.5836,228.3757,227.5836,228.3268,43241.0
2024-07-18 11:20:00,233.53,233.98,233.44,233.64,6973.0,228.3757,228.8158,228.2877,228.4833,6973.0
2024-07-18 11:30:00,233.53,233.76,233.36,233.4,6990.0,228.3757,228.6006,228.2095,228.2486,6990.0
2024-07-18 11:40:00,233.34,233.77,233.3,233.3,3700.0,228.1899,228.6104,228.1508,228.1508,3700.0
2024-07-18 11:50:00,233.13,233.27,232.76,233.17,7187.0,227.9845,228.1215,227.6227,228.0237,7187.0
2024-07-18 12:00:00,233.0,233.39,232.96,233.25,8785.0,227.8574,228.2388,227.8183,228.1019,8785.0
2024-07-18 12:10:00,233.29,233.37,233.01,233.16,4233.0,228.141,228.2193,227.8672,228.0139,4233.0
2024-07-18 12:20:00,233.19,233.21,233.03,233.17,3363.0,228.0432,228.0628,227.8868,228.0237,3363.0
2024-07-18 12:30:00,232.99,233.08,232.37,232.37,4584.0,227.8476,227.9357,227.2413,227.2413,4584.0
2024-07-18 12:40:00,232.29,232.51,232.1,232.36,4593.0,227.1631,227.3782,226.9773,227.2315,4593.0
2024-07-18 12:50:00,232.39,232.61,232.38,232.54,1600.0,227.2609,227.476,227.2511,227.4076,1600.0
2024-07-18 13:00:00,232.54,232.54,232.3,232.39,2007.0,227.4076,227.4076,227.1729,227.2609,2007.0
2024-07-18 13:10:00,232.41,232.41,232.11,232.12,2243.0,227.2804,227.2804,226.9871,226.9968,2243.0
2024-07-18 13:20:00,232.02,232.14,232.0,232.1,2984.0,226.899,227.0164,226.8795,226.9773,2984.0
2024-07-18 13:30:00,232.11,232.31,232.11,232.25,5184.0,226.9871,227.1826,226.9871,227.124,5184.0
2024-07-18 13:40:00,232.29,232.55,232.07,232.55,7594.0,227.1631,227.4174,226.9479,227.4174,7594.0
2024-07-18 13:50:00,232.41,232.49,231.88,231.95,5834.0,227.2804,227.3587,226.7621,226.8306,5834.0
2024-07-18 14:00:00,231.81,231.88,231.54,231.55,3500.0,226.6937,226.7621,226.4296,226.4394,3500.0
2024-07-18 14:10:00,231.47,231.47,231.0,231.0,2946.0,226.3612,226.3612,225.9016,225.9016,2946.0
2024-07-18 14:20:00,230.99,231.09,230.57,230.75,5957.0,225.8918,225.9896,225.4811,225.6571,5957.0
2024-07-18 14:30:00,230.67,230.71,230.19,230.19,12022.0,225.5788,225.618,225.1094,225.1094,12022.0
2024-07-18 14:40:00,230.21,231.17,230.2,230.92,16461.0,225.129,226.0678,225.1192,225.8233,16461.0
2024-07-18 14:50:00,230.96,231.5,230.91,231.28,9999.0,225.8624,226.3905,225.8135,226.1754,9999.0
2024-07-18 15:00:00,231.34,231.77,231.16,231.16,10851.0,226.2341,226.6546,226.058,226.058,10851.0
2024-07-18 15:10:00,231.2,231.42,230.9,231.02,13698.0,226.0971,226.3123,225.8038,225.9211,13698.0
2024-07-18 15:20:00,230.91,231.56,230.91,231.14,31764.0,225.8135,226.4492,225.8135,226.0385,31764.0
2024-07-18 15:30:00,231.13,231.23,230.8,230.84,16468.0,226.0287,226.1265,225.706,225.7451,16468.0
2024-07-18 15:40:00,230.89,231.41,230.78,231.34,48936.0,225.794,226.3025,225.6864,226.2341,48936.0
2024-07-18 15:50:00,231.51,231.82,230.3,230.34,82152.0,226.4003,226.7035,225.217,225.2561,82152.0
2024-07-19 09:30:00,231.94,231.94,228.32,229.2,67896.0,226.8208,226.8208,223.2807,224.1413,67896.0
2024-07-19 09:40:00,229.2,229.55,228.15,228.69,13088.0,224.1413,224.4836,223.1145,223.6425,13088.0
2024-07-19 09:50:00,228.49,229.05,227.89,228.98,7127.0,223.447,223.9946,222.8602,223.9261,7127.0
2024-07-19 10:00:00,229.25,229.25,227.52,227.93,20367.0,224.1902,224.1902,222.4984,222.8993,20367.0
2024-07-19 10:10:00,227.99,228.05,227.06,227.72,29157.0,222.958,223.0167,222.0485,222.694,29157.0
2024-07-19 10:20:00,227.62,227.89,227.0,227.06,8491.0,222.5962,222.8602,221.9898,222.0485,8491.0
2024-07-19 10:30:00,226.91,228.08,226.87,227.18,17628.0,221.9018,223.046,221.8627,222.1659,17628.0
2024-07-19 10:40:00,227.13,227.21,226.56,226.94,15609.0,222.117,222.1952,221.5596,221.9312,15609.0
2024-07-19 10:50:00,226.9,227.51,226.73,227.03,10600.0,221.8921,222.4886,221.7258,222.0192,10600.0
2024-07-19 11:00:00,227.18,227.81,227.12,227.81,9001.0,222.1659,222.782,222.1072,222.782,9001.0
2024-07-19 11:10:00,227.8,227.84,227.24,227.72,10195.0,222.7722,222.8113,222.2245,222.694,10195.0
2024-07-19 11:20:00,227.64,227.75,227.21,227.21,3130.0,222.6157,222.7233,222.1952,222.1952,3130.0
2024-07-19 11:30:00,227.39,227.39,226.94,227.38,7447.0,222.3712,222.3712,221.9312,222.3615,7447.0
2024-07-19 11:40:00,227.3,227.38,226.51,226.52,9293.0,222.2832,222.3615,221.5107,221.5204,9293.0
2024-07-19 11:50:00,226.69,227.33,226.39,227.33,23083.0,221.6867,222.3126,221.3933,222.3126,23083.0
2024-07-19 12:00:00,227.43,228.48,227.28,228.07,11015.0,222.4104,223.4372,222.2637,223.0362,11015.0
2024-07-19 12:10:00,228.25,228.72,228.08,228.66,8313.0,223.2123,223.6719,223.046,223.6132,8313.0
2024-07-19 12:20:00,228.54,228.66,227.79,227.8,5191.0,223.4959,223.6132,222.7624,222.7722,5191.0
2024-07-19 12:30:00,227.77,228.04,227.64,227.8,7475.0,222.7429,223.0069,222.6157,222.7722,7475.0
2024-07-19 12:40:00,227.81,228.16,227.69,227.84,5226.0,222.782,223.1242,222.6646,222.8113,5226.0
2024-07-19 12:50:00,227.84,228.12,227.69,227.85,6398.0,222.8113,223.0851,222.6646,222.8211,6398.0
2024-07-19 13:00:00,227.86,228.48,227.82,228.45,3760.0,222.8309,223.4372,222.7917,223.4078,3760.0
2024-07-19 13:10:00,228.6,229.0,228.25,228.88,35885.0,223.5545,223.9457,223.2123,223.8284,35885.0
2024-07-19 13:20:00,228.91,229.16,228.85,229.04,9607.0,223.8577,224.1022,223.799,223.9848,9607.0
2024-07-19 13:30:00,228.93,229.24,228.78,229.17,6304.0,223.8772,224.1804,223.7306,224.112,6304.0
2024-07-19 13:40:00,229.17,229.37,228.94,229.37,4102.0,224.112,224.3075,223.887,224.3075,4102.0
2024-07-19 13:50:00,229.37,229.78,229.3,229.44,5960.0,224.3075,224.7085,224.2391,224.376,5960.0
2024-07-19 14:00:00,229.48,229.67,229.39,229.67,4064.0,224.4151,224.6009,224.3271,224.6009,4064.0
2024-07-19 14:10:00,229.61,229.67,228.72,228.78,9536.0,224.5422,224.6009,223.6719,223.7306,9536.0
2024-07-19 14:20:00,228.89,228.89,228.44,228.44,4954.0,223.8381,223.8381,223.3981,223.3981,4954.0
2024-07-19 14:30:00,228.54,228.64,228.32,228.55,4503.0,223.4959,223.5936,223.2807,223.5056,4503.0
2024-07-19 14:40:00,228.55,228.61,228.17,228.24,23667.0,223.5056,223.5643,223.134,223.2025,23667.0
2024-07-19 14:50:00,228.29,228.72,228.29,228.5,5914.0,223.2514,223.6719,223.2514,223.4567,5914.0
2024-07-19 15:00:00,228.57,228.92,228.57,228.91,5674.0,223.5252,223.8675,223.5252,223.8577,5674.0
2024-07-19 15:10:00,228.87,229.34,228.86,229.25,3973.0,223.8186,224.2782,223.8088,224.1902,3973.0
2024-07-19 15:20:00,229.26,229.41,229.16,229.41,7703.0,224.2,224.3467,224.1022,224.3467,7703.0
2024-07-19 15:30:00,229.44,229.59,228.53,228.59,20294.0,224.376,224.5227,223.4861,223.5448,20294.0
2024-07-19 15:40:00,228.56,228.61,228.25,228.45,22524.0,223.5154,223.5643,223.2123,223.4078,22524.0
2024-07-19 15:50:00,228.41,228.53,227.55,228.06,114581.0,223.3687,223.4861,222.5277,223.0265,114581.0
2024-07-22 09:30:00,229.2,230.48,228.24,228.99,7695.0,224.1413,225.393,223.2025,223.9359,7695.0
2024-07-22 09:40:00,228.81,229.45,226.73,226.76,4888.0,223.7599,224.3858,221.7258,221.7551,4888.0
2024-07-22 09:50:00,226.9,227.9,225.93,226.09,19826.0,221.8921,222.87,220.9435,221.0999,19826.0
2024-07-22 10:00:00,226.09,226.11,225.23,225.6,17684.0,221.0999,221.1195,220.2589,220.6207,17684.0
2024-07-22 10:10:00,225.57,226.11,225.23,225.92,11925.0,220.5914,221.1195,220.2589,220.9337,11925.0
2024-07-22 10:20:00,225.95,226.45,225.74,226.22,20024.0,220.963,221.452,220.7577,221.2271,20024.0
2024-07-22 10:30:00,226.16,227.01,226.16,227.01,23199.0,221.1684,221.9996,221.1684,221.9996,23199.0
2024-07-22 10:40:00,226.8,227.28,226.67,226.71,16219.0,221.7943,222.2637,221.6671,221.7062,16219.0
2024-07-22 10:50:00,226.8,228.0,226.71,227.58,29850.0,221.7943,222.9678,221.7062,222.557,29850.0
2024-07-22 11:00:00,227.75,228.06,227.71,227.76,10445.0,222.7233,223.0265,222.6842,222.7331,10445.0
2024-07-22 11:10:00,227.66,228.52,227.66,228.51,9375.0,222.6353,223.4763,222.6353,223.4665,9375.0
2024-07-22 11:20:00,228.57,228.77,228.1,228.57,15092.0,223.5252,223.7208,223.0656,223.5252,15092.0
2024-07-22 11:30:00,228.37,228.4,227.78,227.78,6553.0,223.3296,223.3589,222.7526,222.7526,6553.0
2024-07-22 11:40:00,227.74,227.99,227.58,227.81,1862.0,222.7135,222.958,222.557,222.782,1862.0
2024-07-22 11:50:00,227.96,228.08,227.88,227.89,4275.0,222.9287,223.046,222.8504,222.8602,4275.0
2024-07-22 12:00:00,227.87,227.95,227.64,227.9,5170.0,222.8406,222.9189,222.6157,222.87,5170.0
2024-07-22 12:10:00,227.96,228.01,227.88,227.88,3040.0,222.9287,222.9776,222.8504,222.8504,3040.0
2024-07-22 12:20:00,227.77,227.87,227.62,227.68,3890.0,222.7429,222.8406,222.5962,222.6548,3890.0
2024-07-22 12:30:00,227.55,227.67,227.43,227.59,1816.0,222.5277,222.6451,222.4104,222.5668,1816.0
2024-07-22 12:40:00,227.58,227.58,227.23,227.39,2108.0,222.557,222.557,222.2148,222.3712,2108.0
2024-07-22 12:50:00,227.4,227.81,227.4,227.71,3611.0,222.381,222.782,222.381,222.6842,3611.0
2024-07-22 13:00:00,227.81,228.02,227.51,227.51,2902.0,222.782,222.9873,222.4886,222.4886,2902.0
2024-07-22 13:10:00,227.74,227.89,227.73,227.89,1600.0,222.7135,222.8602,222.7037,222.8602,1600.0
2024-07-22 13:20:00,227.76,227.81,227.66,227.66,1937.0,222.7331,222.782,222.6353,222.6353,1937.0
2024-07-22 13:30:00,227.71,227.89,227.59,227.77,5057.0,222.6842,222.8602,222.5668,222.7429,5057.0
2024-07-22 13:40:00,227.86,228.0,227.59,227.64,5895.0,222.8309,222.9678,222.5668,222.6157,5895.0
2024-07-22 13:50:00,227.72,227.81,227.62,227.62,10597.0,222.694,222.782,222.5962,222.5962,10597.0
2024-07-22 14:00:00,227.62,227.62,227.14,227.21,1412.0,222.5962,222.5962,222.1268,222.1952,1412.0
2024-07-22 14:10:00,227.14,227.53,227.14,227.53,4410.0,222.1268,222.5081,222.1268,222.5081,4410.0
2024-07-22 14:20:00,227.49,227.65,227.34,227.65,14358.0,222.469,222.6255,222.3223,222.6255,14358.0
2024-07-22 14:30:00,227.61,227.98,227.59,227.82,11062.0,222.5864,222.9482,222.5668,222.7917,11062.0
2024-07-22 14:40:00,227.68,227.98,227.58,227.81,6761.0,222.6548,222.9482,222.557,222.782,6761.0
2024-07-22 14:50:00,227.58,227.77,227.58,227.74,4194.0,222.557,222.7429,222.557,222.7135,4194.0
2024-07-22 15:00:00,227.66,227.82,227.55,227.65,5035.0,222.6353,222.7917,222.5277,222.6255,5035.0
2024-07-22 15:10:00,227.73,227.86,227.65,227.7,5503.0,222.7037,222.8309,222.6255,222.6744,5503.0
2024-07-22 15:20:00,227.69,228.01,227.69,227.73,7825.0,222.6646,222.9776,222.6646,222.7037,7825.0
2024-07-22 15:30:00,227.75,228.44,227.75,228.44,10460.0,222.7233,223.3981,222.7233,223.3981,10460.0
2024-07-22 15:40:00,228.44,228.53,228.0,228.0,15584.0,223.3981,223.4861,222.9678,222.9678,15584.0
2024-07-22 15:50:00,228.04,228.35,227.77,228.22,81370.0,223.0069,223.31,222.7429,223.1829,81370.0
2024-07-23 09:30:00,226.83,227.49,226.22,227.0,14808.0,221.8236,222.469,221.2271,221.9898,14808.0
2024-07-23 09:40:00,227.0,227.35,226.5,226.54,14155.0,221.9898,222.3321,221.5009,221.54,14155.0
2024-07-23 09:50:00,226.55,226.85,225.72,225.72,4809.0,221.5498,221.8432,220.7381,220.7381,4809.0
2024-07-23 10:00:00,225.76,227.23,225.63,226.93,10709.0,220.7772,222.2148,220.6501,221.9214,10709.0
2024-07-23 10:10:00,226.88,226.99,226.32,226.65,9348.0,221.8725,221.9801,221.3249,221.6476,9348.0
2024-07-23 10:20:00,226.58,226.66,226.19,226.26,4995.0,221.5791,221.6574,221.1977,221.2662,4995.0
2024-07-23 10:30:00,226.34,226.76,226.14,226.75,12844.0,221.3444,221.7551,221.1488,221.7454,12844.0
2024-07-23 10:40:00,226.79,226.79,226.24,226.34,11458.0,221.7845,221.7845,221.2466,221.3444,11458.0
2024-07-23 10:50:00,226.43,226.82,226.35,226.72,9615.0,221.4324,221.8138,221.3542,221.716,9615.0
2024-07-23 11:00:00,226.82,226.82,226.44,226.73,5708.0,221.8138,221.8138,221.4422,221.7258,5708.0
2024-07-23 11:10:00,226.75,226.86,226.45,226.58,7821.0,221.7454,221.8529,221.452,221.5791,7821.0
2024-07-23 11:20:00,226.59,226.94,226.43,226.82,6388.0,221.5889,221.9312,221.4324,221.8138,6388.0
2024-07-23 11:30:00,226.92,226.92,226.55,226.68,6453.0,221.9116,221.9116,221.5498,221.6769,6453.0
2024-07-23 11:40:00,226.65,226.66,226.22,226.32,4954.0,221.6476,221.6574,221.2271,221.3249,4954.0
2024-07-23 11:50:00,226.21,226.21,225.93,226.08,4971.0,221.2173,221.2173,220.9435,221.0902,4971.0
2024-07-23 12:00:00,226.1,226.27,226.02,226.03,3355.0,221.1097,221.276,221.0315,221.0413,3355.0
2024-07-23 12:10:00,226.12,226.12,225.65,225.71,26125.0,221.1293,221.1293,220.6696,220.7283,26125.0
2024-07-23 12:20:00,225.71,225.86,225.42,225.56,3291.0,220.7283,220.875,220.4447,220.5816,3291.0
2024-07-23 12:30:00,225.53,225.69,225.31,225.31,5586.0,220.5523,220.7088,220.3371,220.3371,5586.0
2024-07-23 12:40:00,225.36,225.64,225.23,225.27,11152.0,220.386,220.6599,220.2589,220.298,11152.0
2024-07-23 12:50:00,225.26,225.27,224.81,224.82,5890.0,220.2882,220.298,219.8482,219.858,5890.0
2024-07-23 13:00:00,224.79,224.91,224.7,224.91,5687.0,219.8286,219.946,219.7406,219.946,5687.0
2024-07-23 13:10:00,224.9,225.0,224.7,224.7,6877.0,219.9362,220.034,219.7406,219.7406,6877.0
2024-07-23 13:20:00,224.71,224.76,224.48,224.54,10196.0,219.7504,219.7993,219.5255,219.5841,10196.0
2024-07-23 13:30:00,224.65,224.86,224.48,224.85,7014.0,219.6917,219.8971,219.5255,219.8873,7014.0
2024-07-23 13:40:00,224.79,224.8,224.48,224.78,5294.0,219.8286,219.8384,219.5255,219.8188,5294.0
2024-07-23 13:50:00,224.96,225.07,224.81,224.85,6197.0,219.9949,220.1024,219.8482,219.8873,6197.0
2024-07-23 14:00:00,224.8,224.95,224.66,224.83,8098.0,219.8384,219.9851,219.7015,219.8677,8098.0
2024-07-23 14:10:00,224.82,225.07,224.75,225.0,12184.0,219.858,220.1024,219.7895,220.034,12184.0
2024-07-23 14:20:00,224.94,225.26,224.94,225.05,6537.0,219.9753,220.2882,219.9753,220.0829,6537.0
2024-07-23 14:30:00,225.04,225.19,225.01,225.06,7481.0,220.0731,220.2198,220.0438,220.0927,7481.0
2024-07-23 14:40:00,225.0,225.19,224.97,224.99,9479.0,220.034,220.2198,220.0047,220.0242,9479.0
2024-07-23 14:50:00,224.99,225.21,224.88,225.21,10415.0,220.0242,220.2394,219.9166,220.2394,10415.0
2024-07-23 15:00:00,225.08,225.08,224.78,224.88,6720.0,220.1122,220.1122,219.8188,219.9166,6720.0
2024-07-23 15:10:00,224.87,224.91,224.77,224.82,6245.0,219.9069,219.946,219.8091,219.858,6245.0
2024-07-23 15:20:00,224.82,225.09,224.7,224.78,14249.0,219.858,220.122,219.7406,219.8188,14249.0
2024-07-23 15:30:00,224.71,224.71,224.14,224.14,12542.0,219.7504,219.7504,219.193,219.193,12542.0
2024-07-23 15:40:00,224.14,224.39,223.91,224.33,29474.0,219.193,219.4375,218.968,219.3788,29474.0
2024-07-23 15:50:00,224.38,224.53,223.98,224.36,80939.0,219.4277,219.5744,219.0365,219.4081,80939.0
2024-07-24 09:30:00,224.26,224.58,223.0,224.08,10071.0,219.3103,219.6233,218.0781,219.1343,10071.0
2024-07-24 09:40:00,224.26,224.33,222.93,224.12,11893.0,219.3103,219.3788,218.0097,219.1734,11893.0
2024-07-24 09:50:00,224.1,224.1,222.8,223.04,10896.0,219.1539,219.1539,217.8825,218.1172,10896.0
2024-07-24 10:00:00,223.21,223.6,222.62,222.79,14000.0,218.2835,218.6649,217.7065,217.8728,14000.0
2024-07-24 10:10:00,222.58,222.58,221.15,221.82,24695.0,217.6674,217.6674,216.269,216.9242,24695.0
2024-07-24 10:20:00,221.83,222.47,221.25,221.98,38049.0,216.934,217.5598,216.3668,217.0806,38049.0
2024-07-24 10:30:00,221.97,222.52,221.79,222.52,16726.0,217.0709,217.6087,216.8948,217.6087,16726.0
2024-07-24 10:40:00,222.71,223.79,222.71,223.78,7107.0,217.7945,218.8507,217.7945,218.8409,7107.0
2024-07-24 10:50:00,223.8,223.8,222.95,222.98,6511.0,218.8605,218.8605,218.0292,218.0586,6511.0
2024-07-24 11:00:00,222.83,223.05,222.66,223.01,5357.0,217.9119,218.127,217.7456,218.0879,5357.0
2024-07-24 11:10:00,222.84,223.47,222.74,223.47,24586.0,217.9217,218.5378,217.8239,218.5378,24586.0
2024-07-24 11:20:00,223.39,223.76,223.24,223.45,9949.0,218.4595,218.8214,218.3128,218.5182,9949.0
2024-07-24 11:30:00,223.26,223.87,223.24,223.72,4261.0,218.3324,218.9289,218.3128,218.7822,4261.0
2024-07-24 11:40:00,223.72,224.1,223.43,223.43,6433.0,218.7822,219.1539,218.4986,218.4986,6433.0
2024-07-24 11:50:00,223.43,223.78,223.43,223.67,5648.0,218.4986,218.8409,218.4986,218.7333,5648.0
2024-07-24 12:00:00,223.79,224.05,223.75,223.87,7159.0,218.8507,219.105,218.8116,218.9289,7159.0
2024-07-24 12:10:00,223.91,224.19,223.87,223.91,28923.0,218.968,219.2419,218.9289,218.968,28923.0
2024-07-24 12:20:00,223.91,224.08,223.34,223.35,26405.0,218.968,219.1343,218.4106,218.4204,26405.0
2024-07-24 12:30:00,223.42,223.65,223.11,223.26,10269.0,218.4889,218.7138,218.1857,218.3324,10269.0
2024-07-24 12:40:00,223.16,223.36,222.88,223.34,6099.0,218.2346,218.4302,217.9608,218.4106,6099.0
2024-07-24 12:50:00,223.29,223.31,223.1,223.15,2983.0,218.3617,218.3813,218.1759,218.2248,2983.0
2024-07-24 13:00:00,223.03,223.69,223.03,223.69,16079.0,218.1075,218.7529,218.1075,218.7529,16079.0
2024-07-24 13:10:00,223.69,223.94,223.21,223.21,6336.0,218.7529,218.9974,218.2835,218.2835,6336.0
2024-07-24 13:20:00,223.27,223.37,222.89,222.91,5594.0,218.3422,218.44,217.9706,217.9901,5594.0
2024-07-24 13:30:00,222.86,223.14,222.71,223.04,8343.0,217.9412,218.215,217.7945,218.1172,8343.0
2024-07-24 13:40:00,222.96,223.12,222.8,222.8,7899.0,218.039,218.1955,217.8825,217.8825,7899.0
2024-07-24 13:50:00,222.87,222.87,222.62,222.73,18524.0,217.951,217.951,217.7065,217.8141,18524.0
2024-07-24 14:00:00,222.73,222.92,222.55,222.56,14300.0,217.8141,217.9999,217.6381,217.6478,14300.0
2024-07-24 14:10:00,222.62,222.81,222.51,222.52,7274.0,217.7065,217.8923,217.5989,217.6087,7274.0
2024-07-24 14:20:00,222.56,222.63,222.36,222.44,9231.0,217.6478,217.7163,217.4523,217.5305,9231.0
2024-07-24 14:30:00,222.44,222.61,222.07,222.14,10900.0,217.5305,217.6967,217.1687,217.2371,10900.0
2024-07-24 14:40:00,222.14,222.26,222.01,222.01,12365.0,217.2371,217.3545,217.11,217.11,12365.0
2024-07-24 14:50:00,222.0,222.03,221.81,221.81,11059.0,217.1002,217.1295,216.9144,216.9144,11059.0
2024-07-24 15:00:00,221.77,221.8,221.58,221.62,15872.0,216.8753,216.9046,216.6895,216.7286,15872.0
2024-07-24 15:10:00,221.62,221.7,221.13,221.2,16657.0,216.7286,216.8068,216.2494,216.3179,16657.0
2024-07-24 15:20:00,221.2,221.41,221.19,221.34,23650.0,216.3179,216.5232,216.3081,216.4548,23650.0
2024-07-24 15:30:00,221.34,221.91,221.34,221.7,32314.0,216.4548,217.0122,216.4548,216.8068,32314.0
2024-07-24 15:40:00,221.71,221.82,220.28,220.35,71643.0,216.8166,216.9242,215.4182,215.4866,71643.0
2024-07-24 15:50:00,220.33,221.38,220.12,221.35,235576.0,215.4671,216.4939,215.2617,216.4645,235576.0
2024-07-25 09:30:00,223.12,223.79,220.52,222.15,23185.0,218.1955,218.8507,215.6529,217.2469,23185.0
2024-07-25 09:40:00,222.76,224.97,221.92,224.48,78367.0,217.8434,220.0047,217.022,219.5255,78367.0
2024-07-25 09:50:00,224.48,226.71,223.96,225.93,90227.0,219.5255,221.7062,219.0169,220.9435,90227.0
2024-07-25 10:00:00,225.7,225.95,223.65,225.49,51198.0,220.7185,220.963,218.7138,220.5132,51198.0
2024-07-25 10:10:00,225.52,226.14,225.01,225.61,46464.0,220.5425,221.1488,220.0438,220.6305,46464.0
2024-07-25 10:20:00,225.61,226.14,225.1,225.75,39138.0,220.6305,221.1488,220.1318,220.7674,39138.0
2024-07-25 10:30:00,225.72,226.2,225.27,225.53,27922.0,220.7381,221.2075,220.298,220.5523,27922.0
2024-07-25 10:40:00,225.41,225.79,224.8,225.18,15253.0,220.4349,220.8066,219.8384,220.21,15253.0
2024-07-25 10:50:00,225.26,225.31,224.12,224.68,8479.0,220.2882,220.3371,219.1734,219.7211,8479.0
2024-07-25 11:00:00,225.0,225.42,224.58,225.2,29376.0,220.034,220.4447,219.6233,220.2296,29376.0
2024-07-25 11:10:00,225.19,226.33,224.85,225.95,14691.0,220.2198,221.3346,219.8873,220.963,14691.0
2024-07-25 11:20:00,225.97,226.12,225.24,225.91,20863.0,220.9826,221.1293,220.2687,220.9239,20863.0
2024-07-25 11:30:00,225.86,226.03,225.73,225.85,14714.0,220.875,221.0413,220.7479,220.8652,14714.0
2024-07-25 11:40:00,225.83,226.59,225.71,226.4,61996.0,220.8457,221.5889,220.7283,221.4031,61996.0
2024-07-25 11:50:00,226.51,226.8,226.14,226.25,8603.0,221.5107,221.7943,221.1488,221.2564,8603.0
2024-07-25 12:00:00,226.46,226.92,226.45,226.62,7004.0,221.4618,221.9116,221.452,221.6182,7004.0
2024-07-25 12:10:00,226.69,226.84,226.56,226.8,8940.0,221.6867,221.8334,221.5596,221.7943,8940.0
2024-07-25 12:20:00,226.75,227.09,226.49,227.05,19028.0,221.7454,222.0779,221.4911,222.0387,19028.0
2024-07-25 12:30:00,227.13,227.7,226.88,227.64,35069.0,222.117,222.6744,221.8725,222.6157,35069.0
2024-07-25 12:40:00,227.71,228.17,227.64,227.88,14413.0,222.6842,223.134,222.6157,222.8504,14413.0
2024-07-25 12:50:00,228.02,228.54,227.97,228.32,11359.0,222.9873,223.4959,222.9384,223.2807,11359.0
2024-07-25 13:00:00,228.44,229.54,228.44,229.3,8373.0,223.3981,224.4738,223.3981,224.2391,8373.0
2024-07-25 13:10:00,229.24,229.39,228.17,228.25,10511.0,224.1804,224.3271,223.134,223.2123,10511.0
2024-07-25 13:20:00,228.36,228.36,227.42,227.8,11088.0,223.3198,223.3198,222.4006,222.7722,11088.0
2024-07-25 13:30:00,227.91,228.21,227.67,227.94,12203.0,222.8798,223.1731,222.6451,222.9091,12203.0
2024-07-25 13:40:00,227.84,227.97,226.97,227.05,6570.0,222.8113,222.9384,221.9605,222.0387,6570.0
2024-07-25 13:50:00,226.9,227.29,226.66,227.07,22387.0,221.8921,222.2734,221.6574,222.0583,22387.0
2024-07-25 14:00:00,227.12,227.38,226.66,226.81,13295.0,222.1072,222.3615,221.6574,221.804,13295.0
2024-07-25 14:10:00,226.81,226.82,226.22,226.42,17186.0,221.804,221.8138,221.2271,221.4226,17186.0
2024-07-25 14:20:00,226.44,226.63,226.04,226.05,10060.0,221.4422,221.628,221.051,221.0608,10060.0
2024-07-25 14:30:00,225.98,226.57,225.98,226.19,10373.0,220.9924,221.5693,220.9924,221.1977,10373.0
2024-07-25 14:40:00,226.17,226.2,225.41,225.52,44852.0,221.1782,221.2075,220.4349,220.5425,44852.0
2024-07-25 14:50:00,225.42,225.79,225.16,225.56,20241.0,220.4447,220.8066,220.1905,220.5816,20241.0
2024-07-25 15:00:00,225.59,225.61,225.08,225.37,15905.0,220.611,220.6305,220.1122,220.3958,15905.0
2024-07-25 15:10:00,225.3,225.81,225.29,225.78,14269.0,220.3274,220.8261,220.3176,220.7968,14269.0
2024-07-25 15:20:00,225.78,226.59,225.71,226.52,23407.0,220.7968,221.5889,220.7283,221.5204,23407.0
2024-07-25 15:30:00,226.52,226.81,226.05,226.12,45842.0,221.5204,221.804,221.0608,221.1293,45842.0
2024-07-25 15:40:00,226.12,226.18,225.13,225.18,69816.0,221.1293,221.1879,220.1611,220.21,69816.0
2024-07-25 15:50:00,225.17,225.39,222.36,222.78,249894.0,220.2002,220.4154,217.4523,217.863,249894.0
2024-07-26 09:30:00,242.0,247.49,240.6,247.06,220827.0,236.6588,242.0276,235.2897,241.6071,220827.0
2024-07-26 09:40:00,247.24,247.24,243.2,244.86,71000.0,241.7831,241.7831,237.8323,239.4557,71000.0
2024-07-26 09:50:00,244.74,245.04,243.11,245.04,77094.0,239.3383,239.6317,237.7443,239.6317,77094.0
2024-07-26 10:00:00,244.25,246.7,244.25,246.25,87958.0,238.8591,241.255,238.8591,240.815,87958.0
2024-07-26 10:10:00,246.3,246.89,244.36,245.13,100033.0,240.8639,241.4409,238.9667,239.7197,100033.0
2024-07-26 10:20:00,245.4,247.67,244.78,246.63,57984.0,239.9837,242.2036,239.3774,241.1866,57984.0
2024-07-26 10:30:00,246.69,246.85,245.22,245.84,55826.0,241.2453,241.4017,239.8077,240.414,55826.0
2024-07-26 10:40:00,245.85,246.93,245.72,246.22,38521.0,240.4238,241.48,240.2967,240.7856,38521.0
2024-07-26 10:50:00,246.21,246.66,245.49,246.66,34977.0,240.7759,241.2159,240.0718,241.2159,34977.0
2024-07-26 11:00:00,246.75,247.36,246.63,247.01,24270.0,241.3039,241.9005,241.1866,241.5582,24270.0
2024-07-26 11:10:00,246.83,247.63,246.83,247.0,14850.0,241.3822,242.1645,241.3822,241.5484,14850.0
2024-07-26 11:20:00,247.0,248.41,247.0,248.36,31539.0,241.5484,242.9273,241.5484,242.8784,31539.0
2024-07-26 11:30:00,248.4,248.89,248.31,248.69,22535.0,242.9175,243.3967,242.8295,243.2011,22535.0
2024-07-26 11:40:00,248.86,249.26,248.56,248.92,31915.0,243.3674,243.7585,243.074,243.426,31915.0
2024-07-26 11:50:00,249.0,249.1,248.41,248.81,32316.0,243.5043,243.6021,242.9273,243.3185,32316.0
2024-07-26 12:00:00,248.88,249.93,248.87,249.82,23370.0,243.3869,244.4138,243.3771,244.3062,23370.0
2024-07-26 12:10:00,249.92,249.92,249.28,249.59,20852.0,244.404,244.404,243.7781,244.0813,20852.0
2024-07-26 12:20:00,249.58,249.75,249.37,249.6,16788.0,244.0715,244.2377,243.8661,244.091,16788.0
2024-07-26 12:30:00,249.58,249.83,249.08,249.78,15915.0,244.0715,244.316,243.5825,244.2671,15915.0
2024-07-26 12:40:00,249.78,249.87,248.97,249.18,11179.0,244.2671,244.3551,243.4749,243.6803,11179.0
2024-07-26 12:50:00,249.19,249.6,249.13,249.38,11727.0,243.6901,244.091,243.6314,243.8759,11727.0
2024-07-26 13:00:00,249.38,249.39,248.56,248.64,29245.0,243.8759,243.8857,243.074,243.1522,29245.0
2024-07-26 13:10:00,248.55,249.12,248.27,249.11,41896.0,243.0642,243.6216,242.7904,243.6119,41896.0
2024-07-26 13:20:00,249.12,249.59,249.01,249.51,15515.0,243.6216,244.0813,243.5141,244.003,15515.0
2024-07-26 13:30:00,249.51,249.73,248.49,248.79,21558.0,244.003,244.2182,243.0055,243.2989,21558.0
2024-07-26 13:40:00,248.78,248.78,247.94,248.12,28881.0,243.2891,243.2891,242.4677,242.6437,28881.0
2024-07-26 13:50:00,248.27,248.27,247.83,247.97,21765.0,242.7904,242.7904,242.3601,242.497,21765.0
2024-07-26 14:00:00,247.99,248.08,247.68,247.79,34697.0,242.5166,242.6046,242.2134,242.321,34697.0
2024-07-26 14:10:00,247.76,247.9,247.57,247.64,8027.0,242.2916,242.4286,242.1058,242.1743,8027.0
2024-07-26 14:20:00,247.51,247.86,247.45,247.68,12121.0,242.0472,242.3894,241.9885,242.2134,12121.0
2024-07-26 14:30:00,247.54,247.64,247.06,247.17,15470.0,242.0765,242.1743,241.6071,241.7147,15470.0
2024-07-26 14:40:00,247.16,247.17,245.74,245.94,16498.0,241.7049,241.7147,240.3162,240.5118,16498.0
2024-07-26 14:50:00,245.89,246.16,245.75,246.02,26652.0,240.4629,240.727,240.326,240.5901,26652.0
2024-07-26 15:00:00,246.02,246.22,245.78,246.11,32703.0,240.5901,240.7856,240.3553,240.6781,32703.0
2024-07-26 15:10:00,246.11,247.14,246.03,247.12,22459.0,240.6781,241.6853,240.5998,241.6658,22459.0
2024-07-26 15:20:00,247.12,247.17,246.44,246.44,35792.0,241.6658,241.7147,241.0008,241.0008,35792.0
2024-07-26 15:30:00,246.42,246.48,246.06,246.3,50782.0,240.9812,241.0399,240.6292,240.8639,50782.0
2024-07-26 15:40:00,246.3,246.76,246.24,246.55,63553.0,240.8639,241.3137,240.8052,241.1084,63553.0
2024-07-26 15:50:00,246.59,247.28,246.02,247.06,251139.0,241.1475,241.8222,240.5901,241.6071,251139.0
2024-07-29 09:30:00,247.48,248.59,245.47,246.1,39221.0,242.0178,243.1033,240.0522,240.6683,39221.0
2024-07-29 09:40:00,246.41,246.89,245.55,246.37,30300.0,240.9714,241.4409,240.1304,240.9323,30300.0
2024-07-29 09:50:00,245.96,248.21,245.96,248.2,26089.0,240.5314,242.7317,240.5314,242.7219,26089.0
2024-07-29 10:00:00,248.17,249.42,247.56,248.9,44129.0,242.6926,243.915,242.0961,243.4065,44129.0
2024-07-29 10:10:00,249.01,250.0,249.0,249.51,151296.0,243.5141,244.4822,243.5043,244.003,151296.0
2024-07-29 10:20:00,249.51,249.6,248.45,248.63,20685.0,244.003,244.091,242.9664,243.1424,20685.0
2024-07-29 10:30:00,248.44,248.97,248.24,248.36,20897.0,242.9566,243.4749,242.7611,242.8784,20897.0
2024-07-29 10:40:00,248.53,248.53,247.92,248.28,18865.0,243.0447,243.0447,242.4481,242.8002,18865.0
2024-07-29 10:50:00,248.3,249.01,248.28,248.89,24398.0,242.8197,243.5141,242.8002,243.3967,24398.0
2024-07-29 11:00:00,248.89,249.0,248.25,248.34,9045.0,243.3967,243.5043,242.7708,242.8588,9045.0
2024-07-29 11:10:00,248.41,248.68,248.24,248.49,9692.0,242.9273,243.1913,242.7611,243.0055,9692.0
2024-07-29 11:20:00,248.49,248.61,248.21,248.45,15511.0,243.0055,243.1229,242.7317,242.9664,15511.0
2024-07-29 11:30:00,248.35,248.36,247.61,247.96,8892.0,242.8686,242.8784,242.145,242.4872,8892.0
2024-07-29 11:40:00,247.97,248.56,247.88,248.56,13472.0,242.497,243.074,242.409,243.074,13472.0
2024-07-29 11:50:00,248.56,248.71,248.44,248.65,19908.0,243.074,243.2207,242.9566,243.162,19908.0
2024-07-29 12:00:00,248.56,248.81,248.39,248.39,13477.0,243.074,243.3185,242.9077,242.9077,13477.0
2024-07-29 12:10:00,248.39,248.58,248.39,248.58,8653.0,242.9077,243.0936,242.9077,243.0936,8653.0
2024-07-29 12:20:00,248.58,248.58,247.89,247.95,7621.0,243.0936,243.0936,242.4188,242.4775,7621.0
2024-07-29 12:30:00,248.02,248.07,247.45,247.57,8613.0,242.5459,242.5948,241.9885,242.1058,8613.0
2024-07-29 12:40:00,247.51,247.69,247.43,247.56,9236.0,242.0472,242.2232,241.9689,242.0961,9236.0
2024-07-29 12:50:00,247.59,247.59,247.36,247.55,10883.0,242.1254,242.1254,241.9005,242.0863,10883.0
2024-07-29 13:00:00,247.58,247.61,247.21,247.24,9237.0,242.1156,242.145,241.7538,241.7831,9237.0
2024-07-29 13:10:00,247.19,247.76,247.19,247.49,12746.0,241.7342,242.2916,241.7342,242.0276,12746.0
2024-07-29 13:20:00,247.5,247.69,247.44,247.62,16661.0,242.0374,242.2232,241.9787,242.1547,16661.0
2024-07-29 13:30:00,247.62,247.79,247.43,247.79,19203.0,242.1547,242.321,241.9689,242.321,19203.0
2024-07-29 13:40:00,247.79,247.8,247.62,247.68,15911.0,242.321,242.3308,242.1547,242.2134,15911.0
2024-07-29 13:50:00,247.62,247.82,247.42,247.75,15161.0,242.1547,242.3503,241.9592,242.2819,15161.0
2024-07-29 14:00:00,247.75,247.82,247.29,247.49,11537.0,242.2819,242.3503,241.832,242.0276,11537.0
2024-07-29 14:10:00,247.49,247.61,247.32,247.47,10197.0,242.0276,242.145,241.8614,242.008,10197.0
2024-07-29 14:20:00,247.52,247.78,247.48,247.53,14596.0,242.0569,242.3112,242.0178,242.0667,14596.0
2024-07-29 14:30:00,247.53,248.19,247.43,248.19,13125.0,242.0667,242.7122,241.9689,242.7122,13125.0
2024-07-29 14:40:00,248.03,248.61,248.03,248.41,15453.0,242.5557,243.1229,242.5557,242.9273,15453.0
2024-07-29 14:50:00,248.41,248.79,248.31,248.76,22574.0,242.9273,243.2989,242.8295,243.2696,22574.0
2024-07-29 15:00:00,248.75,249.39,248.72,249.39,36057.0,243.2598,243.8857,243.2305,243.8857,36057.0
2024-07-29 15:10:00,249.4,249.91,249.29,249.84,57143.0,243.8955,244.3942,243.7879,244.3257,57143.0
2024-07-29 15:20:00,249.81,249.81,249.48,249.69,24261.0,244.2964,244.2964,243.9737,244.1791,24261.0
2024-07-29 15:30:00,249.72,249.73,249.19,249.62,30996.0,244.2084,244.2182,243.6901,244.1106,30996.0
2024-07-29 15:40:00,249.61,250.08,249.48,249.52,44675.0,244.1008,244.5604,243.9737,244.0128,44675.0
2024-07-29 15:50:00,249.46,249.49,247.36,247.64,205062.0,243.9541,243.9835,241.9005,242.1743,205062.0
2024-07-30 09:30:00,247.7,248.44,247.17,248.1,11740.0,242.233,242.9566,241.7147,242.6241,11740.0
2024-07-30 09:40:00,248.11,250.34,248.1,250.34,25233.0,242.6339,244.8147,242.6241,244.8147,25233.0
2024-07-30 09:50:00,250.68,250.79,250.06,250.49,25051.0,245.1472,245.2548,244.5409,244.9614,25051.0
2024-07-30 10:00:00,250.21,250.21,249.05,250.07,7396.0,244.6876,244.6876,243.5532,244.5507,7396.0
2024-07-30 10:10:00,249.98,250.03,248.61,248.73,8945.0,244.4627,244.5115,243.1229,243.2402,8945.0
2024-07-30 10:20:00,248.75,249.03,248.63,248.81,6871.0,243.2598,243.5336,243.1424,243.3185,6871.0
2024-07-30 10:30:00,248.48,248.88,248.28,248.79,9894.0,242.9958,243.3869,242.8002,243.2989,9894.0
2024-07-30 10:40:00,248.76,248.92,248.66,248.76,10342.0,243.2696,243.426,243.1718,243.2696,10342.0
2024-07-30 10:50:00,248.89,249.31,248.73,248.95,8991.0,243.3967,243.8074,243.2402,243.4554,8991.0
2024-07-30 11:00:00,249.18,249.18,247.87,247.97,7724.0,243.6803,243.6803,242.3992,242.497,7724.0
2024-07-30 11:10:00,248.13,248.36,247.63,248.09,8847.0,242.6535,242.8784,242.1645,242.6144,8847.0
2024-07-30 11:20:00,247.85,247.85,247.12,247.25,5445.0,242.3797,242.3797,241.6658,241.7929,5445.0
2024-07-30 11:30:00,247.14,247.44,244.58,246.91,59666.0,241.6853,241.9787,239.1818,241.4604,59666.0
2024-07-30 11:40:00,247.04,247.04,246.26,246.36,26467.0,241.5875,241.5875,240.8248,240.9225,26467.0
2024-07-30 11:50:00,246.27,247.16,246.26,247.16,8779.0,240.8345,241.7049,240.8248,241.7049,8779.0
2024-07-30 12:00:00,247.19,247.4,246.6,247.12,4876.0,241.7342,241.9396,241.1573,241.6658,4876.0
2024-07-30 12:10:00,247.12,247.21,246.54,246.89,6320.0,241.6658,241.7538,241.0986,241.4409,6320.0
2024-07-30 12:20:00,246.84,247.14,246.84,247.14,3538.0,241.392,241.6853,241.392,241.6853,3538.0
2024-07-30 12:30:00,247.15,247.65,246.97,247.65,5672.0,241.6951,242.1841,241.5191,242.1841,5672.0
2024-07-30 12:40:00,247.56,247.69,247.32,247.33,4121.0,242.0961,242.2232,241.8614,241.8711,4121.0
2024-07-30 12:50:00,247.31,247.4,246.92,246.99,6047.0,241.8516,241.9396,241.4702,241.5386,6047.0
2024-07-30 13:00:00,247.14,248.55,247.14,248.55,12259.0,241.6853,243.0642,241.6853,243.0642,12259.0
2024-07-30 13:10:00,248.53,248.96,248.34,248.84,16907.0,243.0447,243.4652,242.8588,243.3478,16907.0
2024-07-30 13:20:00,249.04,249.41,248.97,249.02,5629.0,243.5434,243.9052,243.4749,243.5238,5629.0
2024-07-30 13:30:00,249.02,249.45,248.84,249.26,9905.0,243.5238,243.9443,243.3478,243.7585,9905.0
2024-07-30 13:40:00,249.34,249.51,248.97,249.09,5892.0,243.8368,244.003,243.4749,243.5923,5892.0
2024-07-30 13:50:00,249.09,249.31,248.95,249.2,6238.0,243.5923,243.8074,243.4554,243.6999,6238.0
2024-07-30 14:00:00,249.24,249.37,249.11,249.33,4401.0,243.739,243.8661,243.6119,243.827,4401.0
2024-07-30 14:10:00,249.36,249.44,249.0,249.31,5137.0,243.8563,243.9346,243.5043,243.8074,5137.0
2024-07-30 14:20:00,249.25,249.28,248.85,249.25,8030.0,243.7488,243.7781,243.3576,243.7488,8030.0
2024-07-30 14:30:00,249.18,249.27,248.97,249.01,12288.0,243.6803,243.7683,243.4749,243.5141,12288.0
2024-07-30 14:40:00,249.11,249.21,248.59,248.77,9438.0,243.6119,243.7096,243.1033,243.2794,9438.0
2024-07-30 14:50:00,248.7,248.85,248.67,248.78,5185.0,243.2109,243.3576,243.1816,243.2891,5185.0
2024-07-30 15:00:00,248.79,249.07,248.78,248.85,12464.0,243.2989,243.5727,243.2891,243.3576,12464.0
2024-07-30 15:10:00,248.94,249.46,248.94,249.34,5892.0,243.4456,243.9541,243.4456,243.8368,5892.0
2024-07-30 15:20:00,249.46,249.67,249.19,249.53,38008.0,243.9541,244.1595,243.6901,244.0226,38008.0
2024-07-30 15:30:00,249.64,250.21,249.42,250.16,34945.0,244.1302,244.6876,243.915,244.6387,34945.0
2024-07-30 15:40:00,250.24,251.05,250.23,250.99,45546.0,244.7169,245.509,244.7071,245.4504,45546.0
2024-07-30 15:50:00,251.08,251.11,249.63,249.63,121970.0,245.5384,245.5677,244.1204,244.1204,121970.0
2024-07-31 09:30:00,249.03,250.05,247.72,248.04,15270.0,243.5336,244.5311,242.2525,242.5655,15270.0
2024-07-31 09:40:00,248.01,249.18,246.94,248.85,22059.0,242.5361,243.6803,241.4897,243.3576,22059.0
2024-07-31 09:50:00,248.65,248.82,247.68,248.46,6801.0,243.162,243.3283,242.2134,242.9762,6801.0
2024-07-31 10:00:00,248.71,248.99,248.12,248.22,12102.0,243.2207,243.4945,242.6437,242.7415,12102.0
2024-07-31 10:10:00,248.51,250.03,248.29,249.71,2919.0,243.0251,244.5115,242.81,244.1986,2919.0
2024-07-31 10:20:00,249.48,249.86,248.94,249.39,6165.0,243.9737,244.3453,243.4456,243.8857,6165.0
2024-07-31 10:30:00,249.68,249.68,249.04,249.22,6608.0,244.1693,244.1693,243.5434,243.7194,6608.0
2024-07-31 10:40:00,249.45,249.88,249.43,249.8,4188.0,243.9443,244.3649,243.9248,244.2866,4188.0
2024-07-31 10:50:00,249.68,249.72,248.42,248.91,11870.0,244.1693,244.2084,242.9371,243.4163,11870.0
2024-07-31 11:00:00,248.88,249.41,248.88,249.06,4753.0,243.3869,243.9052,243.3869,243.563,4753.0
2024-07-31 11:10:00,248.93,249.33,248.9,249.22,5095.0,243.4358,243.827,243.4065,243.7194,5095.0
2024-07-31 11:20:00,249.24,249.43,249.09,249.17,3298.0,243.739,243.9248,243.5923,243.6705,3298.0
2024-07-31 11:30:00,249.09,249.33,248.95,249.09,6735.0,243.5923,243.827,243.4554,243.5923,6735.0
2024-07-31 11:40:00,249.1,249.15,248.77,248.78,2760.0,243.6021,243.651,243.2794,243.2891,2760.0
2024-07-31 11:50:00,248.8,249.01,248.62,249.01,3296.0,243.3087,243.5141,243.1327,243.5141,3296.0
2024-07-31 12:00:00,249.04,249.13,248.91,249.13,3126.0,243.5434,243.6314,243.4163,243.6314,3126.0
2024-07-31 12:10:00,248.96,248.96,248.5,248.81,5731.0,243.4652,243.4652,243.0153,243.3185,5731.0
2024-07-31 12:20:00,248.88,249.47,248.88,249.45,5774.0,243.3869,243.9639,243.3869,243.9443,5774.0
2024-07-31 12:30:00,249.55,249.74,249.46,249.56,2591.0,244.0421,244.2279,243.9541,244.0519,2591.0
2024-07-31 12:40:00,249.46,249.85,249.46,249.77,1278.0,243.9541,244.3355,243.9541,244.2573,1278.0
2024-07-31 12:50:00,249.77,249.83,249.15,249.18,10642.0,244.2573,244.316,243.651,243.6803,10642.0
2024-07-31 13:00:00,249.15,249.52,249.15,249.22,2665.0,243.651,244.0128,243.651,243.7194,2665.0
2024-07-31 13:10:00,249.1,249.33,248.82,248.98,3307.0,243.6021,243.827,243.3283,243.4847,3307.0
2024-07-31 13:20:00,248.87,249.17,248.84,249.17,7508.0,243.3771,243.6705,243.3478,243.6705,7508.0
2024-07-31 13:30:00,249.08,249.09,248.64,248.64,20733.0,243.5825,243.5923,243.1522,243.1522,20733.0
2024-07-31 13:40:00,248.8,249.49,248.8,249.16,4760.0,243.3087,243.9835,243.3087,243.6607,4760.0
2024-07-31 13:50:00,249.21,249.8,249.21,249.52,3498.0,243.7096,244.2866,243.7096,244.0128,3498.0
2024-07-31 14:00:00,249.51,249.76,248.33,249.54,2009.0,244.003,244.2475,242.8491,244.0324,2009.0
2024-07-31 14:10:00,249.82,250.12,249.78,249.9,5233.0,244.3062,244.5996,244.2671,244.3844,5233.0
2024-07-31 14:20:00,249.9,250.02,249.72,249.86,7042.0,244.3844,244.5018,244.2084,244.3453,7042.0
2024-07-31 14:30:00,249.87,250.29,249.81,250.29,6494.0,244.3551,244.7658,244.2964,244.7658,6494.0
2024-07-31 14:40:00,250.23,251.51,250.21,251.51,5568.0,244.7071,245.9589,244.6876,245.9589,5568.0
2024-07-31 14:50:00,251.58,251.98,251.42,251.87,4675.0,246.0273,246.4185,245.8709,246.3109,4675.0
2024-07-31 15:00:00,251.87,252.62,251.45,252.13,32737.0,246.3109,247.0444,245.9002,246.5652,32737.0
2024-07-31 15:10:00,252.13,252.34,251.76,251.86,13082.0,246.5652,246.7706,246.2034,246.3012,13082.0
2024-07-31 15:20:00,251.9,252.08,250.56,250.56,25067.0,246.3403,246.5163,245.0298,245.0298,25067.0
2024-07-31 15:30:00,250.52,250.52,249.81,249.97,14282.0,244.9907,244.9907,244.2964,244.4529,14282.0
2024-07-31 15:40:00,249.97,250.13,249.42,249.64,15517.0,244.4529,244.6093,243.915,244.1302,15517.0
2024-07-31 15:50:00,249.75,250.2,249.03,249.56,75870.0,244.2377,244.6778,243.5336,244.0519,75870.0
2024-08-01 09:30:00,250.35,251.33,249.4,251.33,10548.0,244.8245,245.7829,243.8955,245.7829,10548.0
2024-08-01 09:40:00,251.19,251.2,249.55,249.56,15709.0,245.6459,245.6557,244.0421,244.0519,15709.0
2024-08-01 09:50:00,249.66,249.76,248.65,248.68,6121.0,244.1497,244.2475,243.162,243.1913,6121.0
2024-08-01 10:00:00,248.05,248.65,247.52,247.57,5286.0,242.5752,243.162,242.0569,242.1058,5286.0
2024-08-01 10:10:00,247.45,247.76,245.95,246.25,16821.0,241.9885,242.2916,240.5216,240.815,16821.0
2024-08-01 10:20:00,246.31,247.07,246.13,246.48,32509.0,240.8737,241.6169,240.6976,241.0399,32509.0
2024-08-01 10:30:00,246.54,246.54,245.65,246.2,5812.0,241.0986,241.0986,240.2282,240.7661,5812.0
2024-08-01 10:40:00,245.95,245.95,245.51,245.52,5263.0,240.5216,240.5216,240.0913,240.1011,5263.0
2024-08-01 10:50:00,245.61,245.75,244.91,245.3,8805.0,240.1891,240.326,239.5046,239.8859,8805.0
2024-08-01 11:00:00,245.26,245.26,244.86,244.95,5368.0,239.8468,239.8468,239.4557,239.5437,5368.0
2024-08-01 11:10:00,245.11,245.16,244.79,245.16,21868.0,239.7001,239.749,239.3872,239.749,21868.0
2024-08-01 11:20:00,245.19,245.49,244.67,245.23,14483.0,239.7784,240.0718,239.2698,239.8175,14483.0
2024-08-01 11:30:00,245.28,245.68,245.28,245.51,21430.0,239.8664,240.2576,239.8664,240.0913,21430.0
2024-08-01 11:40:00,245.68,245.97,245.6,245.67,19727.0,240.2576,240.5412,240.1793,240.2478,19727.0
2024-08-01 11:50:00,245.67,246.3,245.49,245.94,25145.0,240.2478,240.8639,240.0718,240.5118,25145.0
2024-08-01 12:00:00,246.05,246.32,245.83,246.32,5331.0,240.6194,240.8834,240.4042,240.8834,5331.0
2024-08-01 12:10:00,246.39,246.73,245.82,246.73,6394.0,240.9519,241.2844,240.3945,241.2844,6394.0
2024-08-01 12:20:00,246.6,246.81,246.06,246.81,6575.0,241.1573,241.3626,240.6292,241.3626,6575.0
2024-08-01 12:30:00,246.93,247.0,246.63,246.69,2453.0,241.48,241.5484,241.1866,241.2453,2453.0
2024-08-01 12:40:00,246.75,246.93,246.49,246.5,6941.0,241.3039,241.48,241.0497,241.0595,6941.0
2024-08-01 12:50:00,246.6,246.68,246.41,246.65,2945.0,241.1573,241.2355,240.9714,241.2061,2945.0
2024-08-01 13:00:00,246.76,246.83,246.46,246.46,5012.0,241.3137,241.3822,241.0203,241.0203,5012.0
2024-08-01 13:10:00,246.52,246.9,246.39,246.59,6895.0,241.079,241.4506,240.9519,241.1475,6895.0
2024-08-01 13:20:00,246.51,246.55,246.23,246.53,6621.0,241.0692,241.1084,240.7954,241.0888,6621.0
2024-08-01 13:30:00,246.29,246.46,246.0,246.42,6130.0,240.8541,241.0203,240.5705,240.9812,6130.0
2024-08-01 13:40:00,246.26,246.54,246.17,246.17,3586.0,240.8248,241.0986,240.7367,240.7367,3586.0
2024-08-01 13:50:00,246.19,246.61,246.18,246.61,4440.0,240.7563,241.167,240.7465,241.167,4440.0
2024-08-01 14:00:00,246.55,246.56,246.09,246.35,7336.0,241.1084,241.1181,240.6585,240.9128,7336.0
2024-08-01 14:10:00,246.3,246.45,246.19,246.25,8001.0,240.8639,241.0106,240.7563,240.815,8001.0
2024-08-01 14:20:00,246.28,246.48,245.99,246.4,8437.0,240.8443,241.0399,240.5607,240.9617,8437.0
2024-08-01 14:30:00,246.24,246.35,246.12,246.23,8877.0,240.8052,240.9128,240.6878,240.7954,8877.0
2024-08-01 14:40:00,246.25,246.34,246.02,246.14,3973.0,240.815,240.903,240.5901,240.7074,3973.0
2024-08-01 14:50:00,246.15,246.44,246.12,246.42,5343.0,240.7172,241.0008,240.6878,240.9812,5343.0
2024-08-01 15:00:00,246.28,246.61,246.24,246.48,8971.0,240.8443,241.167,240.8052,241.0399,8971.0
2024-08-01 15:10:00,246.44,246.55,245.57,245.75,14536.0,241.0008,241.1084,240.15,240.326,14536.0
2024-08-01 15:20:00,245.77,245.77,245.52,245.64,11863.0,240.3456,240.3456,240.1011,240.2184,11863.0
2024-08-01 15:30:00,245.75,245.8,245.01,245.2,32772.0,240.326,240.3749,239.6023,239.7882,32772.0
2024-08-01 15:40:00,245.27,245.28,244.87,245.17,33113.0,239.8566,239.8664,239.4654,239.7588,33113.0
2024-08-01 15:50:00,245.1,246.48,244.94,246.46,88137.0,239.6904,241.0399,239.5339,241.0203,88137.0
2024-08-02 09:30:00,244.41,244.41,239.52,239.52,17648.0,240.3412,240.3412,235.5326,235.5326,17648.0
2024-08-02 09:40:00,240.06,241.61,239.29,241.61,24077.0,236.0636,237.5878,235.3064,237.5878,24077.0
2024-08-02 09:50:00,241.16,242.54,240.72,241.03,9354.0,237.1453,238.5023,236.7126,237.0175,9354.0
2024-08-02 10:00:00,241.0,241.06,239.81,240.23,18503.0,236.988,237.047,235.8178,236.2308,18503.0
2024-08-02 10:10:00,240.23,240.77,239.82,239.95,18687.0,236.2308,236.7618,235.8276,235.9555,18687.0
2024-08-02 10:20:00,239.74,239.8,238.99,239.03,12899.0,235.749,235.808,235.0114,235.0508,12899.0
2024-08-02 10:30:00,239.05,239.66,239.04,239.66,11949.0,235.0704,235.6703,235.0606,235.6703,11949.0
2024-08-02 10:40:00,239.47,239.51,238.31,238.83,19759.0,235.4835,235.5228,234.3428,234.8541,19759.0
2024-08-02 10:50:00,238.83,239.4,238.56,239.26,18988.0,234.8541,235.4146,234.5886,235.2769,18988.0
2024-08-02 11:00:00,239.11,239.11,237.74,237.91,45703.0,235.1294,235.1294,233.7823,233.9494,45703.0
2024-08-02 11:10:00,238.13,238.28,237.41,238.14,14997.0,234.1658,234.3133,233.4577,234.1756,14997.0
2024-08-02 11:20:00,237.95,238.12,237.34,238.05,29135.0,233.9888,234.1559,233.3889,234.0871,29135.0
2024-08-02 11:30:00,237.62,238.9,237.62,238.9,24460.0,233.6643,234.9229,233.6643,234.9229,24460.0
2024-08-02 11:40:00,238.76,239.79,238.57,239.79,5665.0,234.7853,235.7981,234.5984,235.7981,5665.0
2024-08-02 11:50:00,239.76,239.94,239.29,239.76,5903.0,235.7686,235.9456,235.3064,235.7686,5903.0
2024-08-02 12:00:00,239.72,241.56,239.44,241.33,16889.0,235.7293,237.5387,235.454,237.3125,16889.0
2024-08-02 12:10:00,241.33,241.87,241.01,241.87,12383.0,237.3125,237.8435,236.9978,237.8435,12383.0
2024-08-02 12:20:00,241.81,242.6,241.79,242.49,14708.0,237.7845,238.5613,237.7648,238.4532,14708.0
2024-08-02 12:30:00,242.46,242.62,242.1,242.24,14214.0,238.4237,238.581,238.0697,238.2073,14214.0
2024-08-02 12:40:00,242.39,242.81,242.24,242.48,10873.0,238.3548,238.7679,238.2073,238.4433,10873.0
2024-08-02 12:50:00,242.45,242.6,241.63,241.96,35065.0,238.4138,238.5613,237.6075,237.932,35065.0
2024-08-02 13:00:00,241.92,242.05,241.1,241.47,15664.0,237.8927,238.0205,237.0863,237.4502,15664.0
2024-08-02 13:10:00,241.66,241.88,241.47,241.56,8331.0,237.637,237.8533,237.4502,237.5387,8331.0
2024-08-02 13:20:00,241.67,241.71,241.08,241.44,11201.0,237.6468,237.6862,237.0667,237.4207,11201.0
2024-08-02 13:30:00,241.44,241.49,241.1,241.34,7457.0,237.4207,237.4698,237.0863,237.3223,7457.0
2024-08-02 13:40:00,241.11,241.4,240.87,241.36,7260.0,237.0962,237.3813,236.8601,237.342,7260.0
2024-08-02 13:50:00,241.36,241.64,241.09,241.25,12385.0,237.342,237.6173,237.0765,237.2338,12385.0
2024-08-02 14:00:00,241.25,241.27,240.75,241.12,10176.0,237.2338,237.2535,236.7421,237.106,10176.0
2024-08-02 14:10:00,241.12,241.62,240.98,241.62,8771.0,237.106,237.5977,236.9683,237.5977,8771.0
2024-08-02 14:20:00,241.57,242.07,241.45,242.07,6564.0,237.5485,238.0402,237.4305,238.0402,6564.0
2024-08-02 14:30:00,242.05,242.29,241.6,241.9,7070.0,238.0205,238.2565,237.578,237.873,7070.0
2024-08-02 14:40:00,241.91,242.15,241.8,241.97,11008.0,237.8828,238.1188,237.7747,237.9418,11008.0
2024-08-02 14:50:00,241.81,242.52,241.81,242.36,12864.0,237.7845,238.4827,237.7845,238.3253,12864.0
2024-08-02 15:00:00,242.5,242.89,242.45,242.72,6709.0,238.463,238.8465,238.4138,238.6793,6709.0
2024-08-02 15:10:00,242.72,242.83,242.36,242.79,6077.0,238.6793,238.7875,238.3253,238.7482,6077.0
2024-08-02 15:20:00,242.79,243.16,242.71,243.11,13080.0,238.7482,239.112,238.6695,239.0629,13080.0
2024-08-02 15:30:00,243.14,243.27,242.8,242.87,21451.0,239.0924,239.2202,238.758,238.8269,21451.0
2024-08-02 15:40:00,242.85,243.61,242.78,243.35,30167.0,238.8072,239.5545,238.7383,239.2989,30167.0
2024-08-02 15:50:00,243.33,243.73,242.9,243.37,107252.0,239.2792,239.6725,238.8564,239.3185,107252.0
2024-08-05 09:30:00,241.77,241.82,235.9,237.5,30162.0,237.7452,237.7943,231.9729,233.5462,30162.0
2024-08-05 09:40:00,237.31,238.62,234.43,235.38,86172.0,233.3594,234.6476,230.5274,231.4615,86172.0
2024-08-05 09:50:00,235.38,238.72,234.9,236.23,45672.0,231.4615,234.7459,230.9895,232.2974,45672.0
2024-08-05 10:00:00,236.17,240.64,236.16,240.33,98358.0,232.2384,236.634,232.2286,236.3291,98358.0
2024-08-05 10:10:00,239.77,241.26,239.51,240.07,35982.0,235.7785,237.2437,235.5228,236.0735,35982.0
2024-08-05 10:20:00,240.24,240.89,239.45,239.68,34380.0,236.2406,236.8798,235.4638,235.69,34380.0
2024-08-05 10:30:00,239.74,240.58,239.02,239.53,23912.0,235.749,236.575,235.0409,235.5425,23912.0
2024-08-05 10:40:00,239.25,240.13,238.5,238.79,19912.0,235.2671,236.1325,234.5296,234.8148,19912.0
2024-08-05 10:50:00,238.79,240.77,238.28,239.24,24114.0,234.8148,236.7618,234.3133,235.2573,24114.0
2024-08-05 11:00:00,239.0,239.55,238.53,239.06,18114.0,235.0213,235.5621,234.5591,235.0803,18114.0
2024-08-05 11:10:00,239.39,239.87,237.79,237.79,13466.0,235.4048,235.8768,233.8314,233.8314,13466.0
2024-08-05 11:20:00,238.02,238.5,237.47,238.15,14015.0,234.0576,234.5296,233.5167,234.1854,14015.0
2024-08-05 11:30:00,238.1,239.09,237.71,238.93,12048.0,234.1363,235.1098,233.7528,234.9524,12048.0
2024-08-05 11:40:00,238.74,239.13,238.56,238.9,23164.0,234.7656,235.1491,234.5886,234.9229,23164.0
2024-08-05 11:50:00,238.9,239.86,238.81,239.7,12684.0,234.9229,235.867,234.8344,235.7096,12684.0
2024-08-05 12:00:00,239.9,240.04,239.43,239.72,10662.0,235.9063,236.044,235.4441,235.7293,10662.0
2024-08-05 12:10:00,239.69,240.03,239.5,239.61,12274.0,235.6998,236.0341,235.513,235.6211,12274.0
2024-08-05 12:20:00,239.91,240.59,239.71,240.3,18486.0,235.9161,236.5848,235.7195,236.2996,18486.0
2024-08-05 12:30:00,240.28,240.9,240.24,240.54,23079.0,236.28,236.8896,236.2406,236.5356,23079.0
2024-08-05 12:40:00,240.49,241.67,239.27,239.48,27283.0,236.4865,237.6468,235.2868,235.4933,27283.0
2024-08-05 12:50:00,239.56,239.56,238.77,239.27,3892.0,235.572,235.572,234.7951,235.2868,3892.0
2024-08-05 13:00:00,239.08,239.1,238.27,238.71,8636.0,235.0999,235.1196,234.3034,234.7361,8636.0
2024-08-05 13:10:00,238.76,239.04,238.31,238.84,3371.0,234.7853,235.0606,234.3428,234.8639,3371.0
2024-08-05 13:20:00,238.86,239.31,238.85,239.03,5718.0,234.8836,235.3261,234.8738,235.0508,5718.0
2024-08-05 13:30:00,239.08,239.49,238.82,239.23,12938.0,235.0999,235.5031,234.8443,235.2474,12938.0
2024-08-05 13:40:00,239.29,239.53,239.15,239.37,6267.0,235.3064,235.5425,235.1688,235.3851,6267.0
2024-08-05 13:50:00,239.21,239.95,238.71,238.72,21710.0,235.2278,235.9555,234.7361,234.7459,21710.0
2024-08-05 14:00:00,238.63,239.26,238.31,239.12,6338.0,234.6574,235.2769,234.3428,235.1393,6338.0
2024-08-05 14:10:00,239.12,240.14,238.79,239.85,16530.0,235.1393,236.1423,234.8148,235.8571,16530.0
2024-08-05 14:20:00,239.86,240.29,239.5,240.22,27219.0,235.867,236.2898,235.513,236.221,27219.0
2024-08-05 14:30:00,239.98,240.17,239.16,239.84,11754.0,235.985,236.1718,235.1786,235.8473,11754.0
2024-08-05 14:40:00,239.78,240.13,239.52,239.91,9149.0,235.7883,236.1325,235.5326,235.9161,9149.0
2024-08-05 14:50:00,240.04,240.62,240.04,240.08,10351.0,236.044,236.6143,236.044,236.0833,10351.0
2024-08-05 15:00:00,240.14,240.36,239.53,239.9,22847.0,236.1423,236.3586,235.5425,235.9063,22847.0
2024-08-05 15:10:00,239.9,239.9,239.39,239.65,11821.0,235.9063,235.9063,235.4048,235.6605,11821.0
2024-08-05 15:20:00,239.52,239.73,238.65,238.73,34487.0,235.5326,235.7391,234.6771,234.7558,34487.0
2024-08-05 15:30:00,238.81,238.93,237.96,238.19,29074.0,234.8344,234.9524,233.9986,234.2248,29074.0
2024-08-05 15:40:00,238.24,238.24,237.77,237.92,22326.0,234.2739,234.2739,233.8118,233.9593,22326.0
2024-08-05 15:50:00,237.85,239.83,237.85,239.81,113904.0,233.8904,235.8375,233.8904,235.8178,113904.0
2024-08-06 09:30:00,240.21,242.5,239.91,241.55,13745.0,236.2111,238.463,235.9161,237.5288,13745.0
2024-08-06 09:40:00,241.54,243.26,240.91,243.26,18430.0,237.519,239.2104,236.8995,239.2104,18430.0
2024-08-06 09:50:00,243.37,245.23,243.36,243.92,10028.0,239.3185,241.1476,239.3087,239.8594,10028.0
2024-08-06 10:00:00,244.03,244.91,243.7,244.58,6536.0,239.9675,240.8329,239.643,240.5084,6536.0
2024-08-06 10:10:00,244.47,245.55,244.04,245.18,3993.0,240.4002,241.4622,239.9774,241.0984,3993.0
2024-08-06 10:20:00,245.47,246.29,245.27,245.29,14093.0,241.3836,242.1899,241.1869,241.2066,14093.0
2024-08-06 10:30:00,245.23,246.0,244.63,244.89,5963.0,241.1476,241.9047,240.5576,240.8132,5963.0
2024-08-06 10:40:00,244.95,245.82,244.91,245.82,3505.0,240.8722,241.7277,240.8329,241.7277,3505.0
2024-08-06 10:50:00,245.79,245.96,244.95,245.29,9034.0,241.6982,241.8654,240.8722,241.2066,9034.0
2024-08-06 11:00:00,245.66,245.81,245.09,245.12,4589.0,241.5704,241.7179,241.0099,241.0394,4589.0
2024-08-06 11:10:00,245.16,245.2,244.16,244.5,13717.0,241.0787,241.1181,240.0954,240.4297,13717.0
2024-08-06 11:20:00,244.54,244.89,243.94,244.44,5083.0,240.4691,240.8132,239.879,240.3707,5083.0
2024-08-06 11:30:00,244.43,244.86,244.42,244.86,4199.0,240.3609,240.7837,240.351,240.7837,4199.0
2024-08-06 11:40:00,244.73,245.0,244.29,244.87,5823.0,240.6559,240.9214,240.2232,240.7936,5823.0
2024-08-06 11:50:00,244.87,245.82,244.87,245.33,4276.0,240.7936,241.7277,240.7936,241.2459,4276.0
2024-08-06 12:00:00,245.49,245.95,245.42,245.8,2815.0,241.4032,241.8556,241.3344,241.7081,2815.0
2024-08-06 12:10:00,245.91,245.94,245.53,245.65,3629.0,241.8162,241.8457,241.4426,241.5606,3629.0
2024-08-06 12:20:00,245.73,246.15,245.55,245.74,18407.0,241.6392,242.0522,241.4622,241.6491,18407.0
2024-08-06 12:30:00,245.74,245.74,245.21,245.54,13062.0,241.6491,241.6491,241.1279,241.4524,13062.0
2024-08-06 12:40:00,245.52,245.52,244.99,244.99,6784.0,241.4327,241.4327,240.9116,240.9116,6784.0
2024-08-06 12:50:00,244.87,245.53,244.86,245.09,7749.0,240.7936,241.4426,240.7837,241.0099,7749.0
2024-08-06 13:00:00,245.2,245.74,245.09,245.72,4465.0,241.1181,241.6491,241.0099,241.6294,4465.0
2024-08-06 13:10:00,245.74,246.25,245.73,245.91,4251.0,241.6491,242.1506,241.6392,241.8162,4251.0
2024-08-06 13:20:00,245.91,246.27,245.69,246.24,6206.0,241.8162,242.1703,241.5999,242.1407,6206.0
2024-08-06 13:30:00,246.3,246.77,246.27,246.77,5330.0,242.1998,242.6619,242.1703,242.6619,5330.0
2024-08-06 13:40:00,246.67,246.67,246.41,246.41,3417.0,242.5636,242.5636,242.3079,242.3079,3417.0
2024-08-06 13:50:00,246.41,246.51,246.07,246.11,7693.0,242.3079,242.4063,241.9736,242.0129,7693.0
2024-08-06 14:00:00,246.13,246.24,245.68,245.7,5530.0,242.0326,242.1407,241.5901,241.6097,5530.0
2024-08-06 14:10:00,245.81,246.03,245.57,246.03,3654.0,241.7179,241.9342,241.4819,241.9342,3654.0
2024-08-06 14:20:00,245.99,246.28,245.89,246.08,4193.0,241.8949,242.1801,241.7966,241.9834,4193.0
2024-08-06 14:30:00,246.09,246.62,245.95,246.44,11359.0,241.9932,242.5144,241.8556,242.3374,11359.0
2024-08-06 14:40:00,246.29,246.4,245.92,246.05,4313.0,242.1899,242.2981,241.8261,241.9539,4313.0
2024-08-06 14:50:00,246.03,246.06,245.32,245.33,5375.0,241.9342,241.9637,241.2361,241.2459,5375.0
2024-08-06 15:00:00,245.14,245.25,244.4,244.82,9426.0,241.0591,241.1672,240.3314,240.7444,9426.0
2024-08-06 15:10:00,244.76,245.0,244.64,244.79,7930.0,240.6854,240.9214,240.5674,240.7149,7930.0
2024-08-06 15:20:00,244.88,245.98,244.86,245.59,14838.0,240.8034,241.8851,240.7837,241.5016,14838.0
2024-08-06 15:30:00,245.55,245.61,245.19,245.34,10172.0,241.4622,241.5212,241.1082,241.2557,10172.0
2024-08-06 15:40:00,245.34,245.34,244.13,244.43,32474.0,241.2557,241.2557,240.0659,240.3609,32474.0
2024-08-06 15:50:00,244.33,244.9,243.09,243.83,118376.0,240.2625,240.8231,239.0432,239.7709,118376.0
2024-08-07 09:30:00,243.85,246.89,243.85,245.31,30314.0,239.7905,242.7799,239.7905,241.2262,30314.0
2024-08-07 09:40:00,245.31,246.48,245.04,245.4,25537.0,241.2262,242.3768,240.9607,241.3147,25537.0
2024-08-07 09:50:00,245.57,247.06,245.57,246.68,17684.0,241.4819,242.9471,241.4819,242.5734,17684.0
2024-08-07 10:00:00,246.7,246.93,246.15,246.75,18703.0,242.5931,242.8193,242.0522,242.6423,18703.0
2024-08-07 10:10:00,246.75,246.83,245.72,246.13,10946.0,242.6423,242.7209,241.6294,242.0326,10946.0
2024-08-07 10:20:00,245.97,246.32,244.94,244.94,10343.0,241.8752,242.2194,240.8624,240.8624,10343.0
2024-08-07 10:30:00,245.04,245.5,244.33,244.41,6639.0,240.9607,241.4131,240.2625,240.3412,6639.0
2024-08-07 10:40:00,244.45,245.28,244.05,245.11,6880.0,240.3805,241.1967,239.9872,241.0296,6880.0
2024-08-07 10:50:00,245.02,245.41,244.89,245.29,13754.0,240.9411,241.3246,240.8132,241.2066,13754.0
2024-08-07 11:00:00,245.29,245.32,245.0,245.22,7165.0,241.2066,241.2361,240.9214,241.1377,7165.0
2024-08-07 11:10:00,245.16,245.52,245.01,245.1,5732.0,241.0787,241.4327,240.9312,241.0197,5732.0
2024-08-07 11:20:00,245.25,245.52,245.12,245.52,3801.0,241.1672,241.4327,241.0394,241.4327,3801.0
2024-08-07 11:30:00,245.36,245.55,245.12,245.51,7161.0,241.2754,241.4622,241.0394,241.4229,7161.0
2024-08-07 11:40:00,245.35,245.49,244.56,244.66,7096.0,241.2656,241.4032,240.4887,240.5871,7096.0
2024-08-07 11:50:00,244.73,244.97,244.55,244.7,3315.0,240.6559,240.8919,240.4789,240.6264,3315.0
2024-08-07 12:00:00,244.58,244.58,243.86,243.86,6261.0,240.5084,240.5084,239.8004,239.8004,6261.0
2024-08-07 12:10:00,243.79,244.21,243.78,244.13,2365.0,239.7315,240.1445,239.7217,240.0659,2365.0
2024-08-07 12:20:00,244.2,244.26,243.95,244.03,3160.0,240.1347,240.1937,239.8889,239.9675,3160.0
2024-08-07 12:30:00,244.15,244.18,243.94,243.94,3478.0,240.0855,240.115,239.879,239.879,3478.0
2024-08-07 12:40:00,244.15,244.2,243.36,243.53,10936.0,240.0855,240.1347,239.3087,239.4759,10936.0
2024-08-07 12:50:00,243.39,243.39,243.0,243.12,6715.0,239.3382,239.3382,238.9547,239.0727,6715.0
2024-08-07 13:00:00,242.97,243.07,242.53,242.53,1807.0,238.9252,239.0235,238.4925,238.4925,1807.0
2024-08-07 13:10:00,242.59,242.64,242.15,242.25,2996.0,238.5515,238.6007,238.1188,238.2172,2996.0
2024-08-07 13:20:00,242.29,243.21,242.14,243.03,14196.0,238.2565,239.1612,238.109,238.9842,14196.0
2024-08-07 13:30:00,243.01,243.65,243.01,243.47,4064.0,238.9645,239.5939,238.9645,239.4169,4064.0
2024-08-07 13:40:00,243.42,243.56,242.2,242.2,3254.0,239.3677,239.5054,238.168,238.168,3254.0
2024-08-07 13:50:00,242.36,242.54,241.85,242.54,3782.0,238.3253,238.5023,237.8238,238.5023,3782.0
2024-08-07 14:00:00,242.52,242.55,241.76,241.76,3009.0,238.4827,238.5122,237.7353,237.7353,3009.0
2024-08-07 14:10:00,241.76,241.8,241.34,241.69,3479.0,237.7353,237.7747,237.3223,237.6665,3479.0
2024-08-07 14:20:00,241.49,244.19,241.26,241.48,40449.0,237.4698,240.1249,237.2437,237.46,40449.0
2024-08-07 14:30:00,241.38,241.53,240.9,241.09,5173.0,237.3617,237.5092,236.8896,237.0765,5173.0
2024-08-07 14:40:00,241.06,241.75,241.06,241.25,4461.0,237.047,237.7255,237.047,237.2338,4461.0
2024-08-07 14:50:00,240.98,241.57,240.96,241.2,4881.0,236.9683,237.5485,236.9486,237.1847,4881.0
2024-08-07 15:00:00,241.31,241.8,241.31,241.47,11636.0,237.2928,237.7747,237.2928,237.4502,11636.0
2024-08-07 15:10:00,241.55,242.03,241.54,241.8,7612.0,237.5288,238.0008,237.519,237.7747,7612.0
2024-08-07 15:20:00,242.02,242.08,241.56,241.94,11585.0,237.991,238.05,237.5387,237.9123,11585.0
2024-08-07 15:30:00,241.74,242.19,241.68,242.02,7954.0,237.7157,238.1582,237.6567,237.991,7954.0
2024-08-07 15:40:00,241.94,241.94,241.19,241.25,12186.0,237.9123,237.9123,237.1748,237.2338,12186.0
2024-08-07 15:50:00,241.43,241.43,239.63,240.09,104888.0,237.4108,237.4108,235.6408,236.0931,104888.0
2024-08-08 09:30:00,240.43,242.1,239.54,241.51,6655.0,236.4275,238.0697,235.5523,237.4895,6655.0
2024-08-08 09:40:00,241.49,242.12,240.81,241.36,4559.0,237.4698,238.0893,236.8011,237.342,4559.0
2024-08-08 09:50:00,240.8,242.1,240.8,241.68,5342.0,236.7913,238.0697,236.7913,237.6567,5342.0
2024-08-08 10:00:00,241.97,242.97,241.64,241.74,7547.0,237.9418,238.9252,237.6173,237.7157,7547.0
2024-08-08 10:10:00,241.74,242.02,241.57,241.94,8454.0,237.7157,237.991,237.5485,237.9123,8454.0
2024-08-08 10:20:00,241.82,242.87,241.55,242.87,4947.0,237.7943,238.8269,237.5288,238.8269,4947.0
2024-08-08 10:30:00,242.68,242.78,242.49,242.66,1618.0,238.64,238.7383,238.4532,238.6203,1618.0
2024-08-08 10:40:00,242.52,242.52,242.02,242.38,1874.0,238.4827,238.4827,237.991,238.345,1874.0
2024-08-08 10:50:00,242.16,242.72,241.91,242.66,3301.0,238.1287,238.6793,237.8828,238.6203,3301.0
2024-08-08 11:00:00,242.75,243.04,242.68,242.72,5474.0,238.7088,238.994,238.64,238.6793,5474.0
2024-08-08 11:10:00,242.89,242.96,242.4,242.54,5150.0,238.8465,238.9154,238.3647,238.5023,5150.0
2024-08-08 11:20:00,242.49,243.34,242.48,243.3,5607.0,238.4532,239.289,238.4433,239.2497,5607.0
2024-08-08 11:30:00,243.18,243.19,242.57,242.73,2577.0,239.1317,239.1415,238.5318,238.6892,2577.0
2024-08-08 11:40:00,242.6,242.7,242.19,242.32,2585.0,238.5613,238.6597,238.1582,238.286,2585.0
2024-08-08 11:50:00,242.47,242.72,242.43,242.61,3055.0,238.4335,238.6793,238.3942,238.5712,3055.0
2024-08-08 12:00:00,242.49,242.75,242.37,242.6,2731.0,238.4532,238.7088,238.3352,238.5613,2731.0
2024-08-08 12:10:00,242.71,242.71,242.31,242.65,3134.0,238.6695,238.6695,238.2762,238.6105,3134.0
2024-08-08 12:20:00,242.65,242.66,242.37,242.48,1121.0,238.6105,238.6203,238.3352,238.4433,1121.0
2024-08-08 12:30:00,242.34,242.37,242.0,242.0,1938.0,238.3057,238.3352,237.9713,237.9713,1938.0
2024-08-08 12:40:00,241.82,241.94,241.6,241.79,1023.0,237.7943,237.9123,237.578,237.7648,1023.0
2024-08-08 12:50:00,241.99,242.1,241.8,241.8,1746.0,237.9615,238.0697,237.7747,237.7747,1746.0
2024-08-08 13:00:00,241.76,241.92,241.46,241.92,1537.0,237.7353,237.8927,237.4403,237.8927,1537.0
2024-08-08 13:10:00,242.0,242.32,241.91,242.32,3156.0,237.9713,238.286,237.8828,238.286,3156.0
2024-08-08 13:20:00,242.14,242.41,241.74,242.34,4099.0,238.109,238.3745,237.7157,238.3057,4099.0
2024-08-08 13:30:00,242.52,242.78,242.29,242.48,3677.0,238.4827,238.7383,238.2565,238.4433,3677.0
2024-08-08 13:40:00,242.37,242.39,242.16,242.18,1423.0,238.3352,238.3548,238.1287,238.1483,1423.0
2024-08-08 13:50:00,242.15,242.39,242.13,242.14,5621.0,238.1188,238.3548,238.0992,238.109,5621.0
2024-08-08 14:00:00,242.14,242.38,242.06,242.27,3329.0,238.109,238.345,238.0303,238.2368,3329.0
2024-08-08 14:10:00,242.21,242.22,242.05,242.22,3294.0,238.1778,238.1877,238.0205,238.1877,3294.0
2024-08-08 14:20:00,242.25,242.37,241.88,241.88,2918.0,238.2172,238.3352,237.8533,237.8533,2918.0
2024-08-08 14:30:00,242.15,242.28,241.77,241.78,5118.0,238.1188,238.2467,237.7452,237.755,5118.0
2024-08-08 14:40:00,241.81,241.97,241.6,241.9,7437.0,237.7845,237.9418,237.578,237.873,7437.0
2024-08-08 14:50:00,242.0,242.27,241.85,242.27,2541.0,237.9713,238.2368,237.8238,238.2368,2541.0
2024-08-08 15:00:00,242.14,242.4,241.68,242.22,12466.0,238.109,238.3647,237.6567,238.1877,12466.0
2024-08-08 15:10:00,242.15,242.17,241.82,241.94,9103.0,238.1188,238.1385,237.7943,237.9123,9103.0
2024-08-08 15:20:00,241.95,242.26,241.62,241.63,14559.0,237.9222,238.227,237.5977,237.6075,14559.0
2024-08-08 15:30:00,241.7,241.77,240.74,241.18,22734.0,237.6763,237.7452,236.7323,237.165,22734.0
2024-08-08 15:40:00,241.19,241.88,241.18,241.6,13431.0,237.1748,237.8533,237.165,237.578,13431.0
2024-08-08 15:50:00,241.49,242.13,241.1,242.02,62074.0,237.4698,238.0992,237.0863,237.991,62074.0
2024-08-09 09:30:00,241.6,241.85,240.14,240.14,4035.0,237.578,237.8238,236.1423,236.1423,4035.0
2024-08-09 09:40:00,239.54,239.65,238.9,238.91,3412.0,235.5523,235.6605,234.9229,234.9328,3412.0
2024-08-09 09:50:00,237.88,239.11,237.64,239.02,4354.0,233.9199,235.1294,233.6839,235.0409,4354.0
2024-08-09 10:00:00,239.02,239.39,237.99,238.04,14514.0,235.0409,235.4048,234.0281,234.0773,14514.0
2024-08-09 10:10:00,238.01,238.83,237.78,237.98,13087.0,234.0478,234.8541,233.8216,234.0183,13087.0
2024-08-09 10:20:00,238.11,239.0,237.87,238.72,9548.0,234.1461,235.0213,233.9101,234.7459,9548.0
2024-08-09 10:30:00,238.55,239.02,238.48,239.02,4040.0,234.5788,235.0409,234.5099,235.0409,4040.0
2024-08-09 10:40:00,239.41,239.53,239.34,239.34,1637.0,235.4245,235.5425,235.3556,235.3556,1637.0
2024-08-09 10:50:00,239.46,239.6,239.16,239.36,8035.0,235.4736,235.6113,235.1786,235.3753,8035.0
2024-08-09 11:00:00,239.37,239.6,239.05,239.44,5960.0,235.3851,235.6113,235.0704,235.454,5960.0
2024-08-09 11:10:00,239.48,239.61,239.41,239.59,1381.0,235.4933,235.6211,235.4245,235.6015,1381.0
2024-08-09 11:20:00,239.53,239.53,239.15,239.25,3800.0,235.5425,235.5425,235.1688,235.2671,3800.0
2024-08-09 11:30:00,239.22,239.31,239.05,239.06,1351.0,235.2376,235.3261,235.0704,235.0803,1351.0
2024-08-09 11:40:00,239.28,239.84,239.11,239.67,3451.0,235.2966,235.8473,235.1294,235.6801,3451.0
2024-08-09 11:50:00,239.49,239.7,238.86,238.94,2525.0,235.5031,235.7096,234.8836,234.9623,2525.0
2024-08-09 12:00:00,239.0,239.4,239.0,239.4,1174.0,235.0213,235.4146,235.0213,235.4146,1174.0
2024-08-09 12:10:00,239.23,239.37,239.09,239.21,2679.0,235.2474,235.3851,235.1098,235.2278,2679.0
2024-08-09 12:20:00,239.22,239.37,239.1,239.36,2211.0,235.2376,235.3851,235.1196,235.3753,2211.0
2024-08-09 12:30:00,239.38,239.67,239.34,239.52,2976.0,235.395,235.6801,235.3556,235.5326,2976.0
2024-08-09 12:40:00,239.43,239.67,239.41,239.67,8434.0,235.4441,235.6801,235.4245,235.6801,8434.0
2024-08-09 12:50:00,239.77,239.95,239.49,239.81,2888.0,235.7785,235.9555,235.5031,235.8178,2888.0
2024-08-09 13:00:00,239.83,240.11,239.83,240.11,2465.0,235.8375,236.1128,235.8375,236.1128,2465.0
2024-08-09 13:10:00,240.17,240.64,240.17,240.52,1456.0,236.1718,236.634,236.1718,236.516,1456.0
2024-08-09 13:20:00,240.65,241.18,240.65,241.18,2414.0,236.6438,237.165,236.6438,237.165,2414.0
2024-08-09 13:30:00,241.23,241.28,240.94,241.13,6935.0,237.2142,237.2633,236.929,237.1158,6935.0
2024-08-09 13:40:00,241.11,241.11,240.76,240.77,3533.0,237.0962,237.0962,236.752,236.7618,3533.0
2024-08-09 13:50:00,240.77,240.81,240.45,240.5,8188.0,236.7618,236.8011,236.4471,236.4963,8188.0
2024-08-09 14:00:00,240.44,240.59,240.09,240.19,8911.0,236.4373,236.5848,236.0931,236.1915,8911.0
2024-08-09 14:10:00,240.23,240.38,240.02,240.09,5326.0,236.2308,236.3783,236.0243,236.0931,5326.0
2024-08-09 14:20:00,239.96,240.18,239.94,240.13,3879.0,235.9653,236.1816,235.9456,236.1325,3879.0
2024-08-09 14:30:00,240.08,240.33,239.99,240.02,4358.0,236.0833,236.3291,235.9948,236.0243,4358.0
2024-08-09 14:40:00,240.04,240.42,240.03,240.17,6617.0,236.044,236.4176,236.0341,236.1718,6617.0
2024-08-09 14:50:00,240.11,240.62,240.09,240.5,2768.0,236.1128,236.6143,236.0931,236.4963,2768.0
2024-08-09 15:00:00,240.51,240.51,240.15,240.22,5057.0,236.5061,236.5061,236.1521,236.221,5057.0
2024-08-09 15:10:00,240.18,240.4,240.01,240.3,8423.0,236.1816,236.398,236.0145,236.2996,8423.0
2024-08-09 15:20:00,240.23,240.23,239.99,240.01,7842.0,236.2308,236.2308,235.9948,236.0145,7842.0
2024-08-09 15:30:00,240.01,240.23,239.4,239.41,10302.0,236.0145,236.2308,235.4146,235.4245,10302.0
2024-08-09 15:40:00,239.4,239.57,239.16,239.28,11724.0,235.4146,235.5818,235.1786,235.2966,11724.0
2024-08-09 15:50:00,239.34,239.85,239.17,239.76,84311.0,235.3556,235.8571,235.1884,235.7686,84311.0
2024-08-12 09:30:00,240.14,240.9,239.74,239.74,5243.0,236.1423,236.8896,235.749,235.749,5243.0
2024-08-12 09:40:00,238.86,239.67,238.12,238.38,2219.0,234.8836,235.6801,234.1559,234.4116,2219.0
2024-08-12 09:50:00,238.76,238.76,237.29,237.83,10554.0,234.7853,234.7853,233.3397,233.8708,10554.0
2024-08-12 10:00:00,237.98,238.35,237.76,237.89,1837.0,234.0183,234.3821,233.8019,233.9298,1837.0
2024-08-12 10:10:00,238.37,238.41,238.01,238.13,6783.0,234.4018,234.4411,234.0478,234.1658,6783.0
2024-08-12 10:20:00,238.04,238.24,237.87,238.01,10748.0,234.0773,234.2739,233.9101,234.0478,10748.0
2024-08-12 10:30:00,238.09,238.66,238.09,238.53,2494.0,234.1264,234.6869,234.1264,234.5591,2494.0
2024-08-12 10:40:00,238.37,238.93,238.37,238.85,4305.0,234.4018,234.9524,234.4018,234.8738,4305.0
2024-08-12 10:50:00,238.81,238.82,238.59,238.59,1475.0,234.8344,234.8443,234.6181,234.6181,1475.0
2024-08-12 11:00:00,238.86,238.86,238.18,238.31,3396.0,234.8836,234.8836,234.2149,234.3428,3396.0
2024-08-12 11:10:00,238.37,238.52,237.92,238.09,4258.0,234.4018,234.5493,233.9593,234.1264,4258.0
2024-08-12 11:20:00,238.24,238.24,237.53,237.72,5893.0,234.2739,234.2739,233.5757,233.7626,5893.0
2024-08-12 11:30:00,237.81,237.95,237.61,237.61,4977.0,233.8511,233.9888,233.6544,233.6544,4977.0
2024-08-12 11:40:00,237.66,237.82,237.6,237.77,3351.0,233.7036,233.8609,233.6446,233.8118,3351.0
2024-08-12 11:50:00,237.94,238.49,237.92,238.35,1795.0,233.9789,234.5198,233.9593,234.3821,1795.0
2024-08-12 12:00:00,238.23,238.57,237.93,238.03,4320.0,234.2641,234.5984,233.9691,234.0674,4320.0
2024-08-12 12:10:00,237.89,238.16,237.89,238.16,3787.0,233.9298,234.1953,233.9298,234.1953,3787.0
2024-08-12 12:20:00,238.16,238.17,237.83,237.88,3993.0,234.1953,234.2051,233.8708,233.9199,3993.0
2024-08-12 12:30:00,238.15,238.15,237.71,237.71,2281.0,234.1854,234.1854,233.7528,233.7528,2281.0
2024-08-12 12:40:00,237.89,238.09,237.87,238.0,2753.0,233.9298,234.1264,233.9101,234.0379,2753.0
2024-08-12 12:50:00,237.99,238.02,237.34,237.34,3289.0,234.0281,234.0576,233.3889,233.3889,3289.0
2024-08-12 13:00:00,237.0,237.0,236.81,236.82,901.0,233.0546,233.0546,232.8677,232.8776,901.0
2024-08-12 13:10:00,236.7,237.08,236.53,237.05,5101.0,232.7596,233.1332,232.5924,233.1037,5101.0
2024-08-12 13:20:00,237.05,237.27,236.46,237.05,8528.0,233.1037,233.3201,232.5236,233.1037,8528.0
2024-08-12 13:30:00,237.01,237.05,236.78,236.83,4873.0,233.0644,233.1037,232.8382,232.8874,4873.0
2024-08-12 13:40:00,236.8,237.0,236.66,236.67,6133.0,232.8579,233.0546,232.7202,232.7301,6133.0
2024-08-12 13:50:00,236.58,236.6,236.24,236.3,3281.0,232.6416,232.6612,232.3072,232.3662,3281.0
2024-08-12 14:00:00,236.38,236.61,236.32,236.34,2077.0,232.4449,232.6711,232.3859,232.4056,2077.0
2024-08-12 14:10:00,236.52,236.69,236.52,236.59,2176.0,232.5826,232.7497,232.5826,232.6514,2176.0
2024-08-12 14:20:00,236.52,236.7,236.35,236.39,3046.0,232.5826,232.7596,232.4154,232.4547,3046.0
2024-08-12 14:30:00,236.39,236.8,236.39,236.8,5671.0,232.4547,232.8579,232.4547,232.8579,5671.0
2024-08-12 14:40:00,236.75,236.91,236.65,236.91,1528.0,232.8087,232.9661,232.7104,232.9661,1528.0
2024-08-12 14:50:00,236.96,237.04,236.78,236.78,2503.0,233.0152,233.0939,232.8382,232.8382,2503.0
2024-08-12 15:00:00,236.95,237.15,236.93,236.96,6145.0,233.0054,233.2021,232.9857,233.0152,6145.0
2024-08-12 15:10:00,237.08,237.28,237.02,237.06,1989.0,233.1332,233.3299,233.0742,233.1136,1989.0
2024-08-12 15:20:00,237.23,237.23,236.93,237.07,5777.0,233.2807,233.2807,232.9857,233.1234,5777.0
2024-08-12 15:30:00,237.18,237.42,237.11,237.14,7607.0,233.2316,233.4676,233.1627,233.1922,7607.0
2024-08-12 15:40:00,237.15,237.2,236.83,236.99,10822.0,233.2021,233.2512,232.8874,233.0447,10822.0
2024-08-12 15:50:00,237.0,237.31,236.62,237.18,39916.0,233.0546,233.3594,232.6809,233.2316,39916.0
2024-08-13 09:30:00,237.92,237.92,237.58,237.7,4639.0,233.9593,233.9593,233.6249,233.7429,4639.0
2024-08-13 09:40:00,237.7,238.06,237.19,237.62,3160.0,233.7429,234.0969,233.2414,233.6643,3160.0
2024-08-13 09:50:00,237.59,238.41,236.9,237.23,17205.0,233.6347,234.4411,232.9562,233.2807,17205.0
2024-08-13 10:00:00,237.09,237.09,235.37,236.31,13795.0,233.1431,233.1431,231.4517,232.3761,13795.0
2024-08-13 10:10:00,236.23,236.39,235.66,236.0,16982.0,232.2974,232.4547,231.7369,232.0712,16982.0
2024-08-13 10:20:00,236.03,236.05,235.16,235.51,5125.0,232.1007,232.1204,231.2452,231.5894,5125.0
2024-08-13 10:30:00,235.49,235.64,235.27,235.52,1644.0,231.5697,231.7172,231.3534,231.5992,1644.0
2024-08-13 10:40:00,235.54,235.67,235.27,235.36,6833.0,231.6189,231.7467,231.3534,231.4419,6833.0
2024-08-13 10:50:00,235.51,236.54,235.35,236.49,5094.0,231.5894,232.6022,231.432,232.5531,5094.0
2024-08-13 11:00:00,236.45,237.3,236.22,237.09,13930.0,232.5137,233.3496,232.2876,233.1431,13930.0
2024-08-13 11:10:00,237.07,237.08,236.68,236.88,11773.0,233.1234,233.1332,232.7399,232.9366,11773.0
2024-08-13 11:20:00,236.85,236.85,236.35,236.56,7453.0,232.9071,232.9071,232.4154,232.6219,7453.0
2024-08-13 11:30:00,236.53,236.86,236.36,236.75,3618.0,232.5924,232.9169,232.4252,232.8087,3618.0
2024-08-13 11:40:00,236.79,236.81,236.48,236.5,1818.0,232.8481,232.8677,232.5432,232.5629,1818.0
2024-08-13 11:50:00,236.5,236.85,236.5,236.57,1300.0,232.5629,232.9071,232.5629,232.6317,1300.0
2024-08-13 12:00:00,236.57,236.99,236.57,236.9,2022.0,232.6317,233.0447,232.6317,232.9562,2022.0
2024-08-13 12:10:00,237.07,237.19,236.86,237.19,2530.0,233.1234,233.2414,232.9169,233.2414,2530.0
2024-08-13 12:20:00,237.2,237.21,236.94,236.94,3125.0,233.2512,233.2611,232.9956,232.9956,3125.0
2024-08-13 12:30:00,237.04,237.49,236.85,237.49,3148.0,233.0939,233.5364,232.9071,233.5364,3148.0
2024-08-13 12:40:00,237.36,237.62,237.36,237.61,500.0,233.4086,233.6643,233.4086,233.6544,500.0
2024-08-13 12:50:00,237.9,238.23,237.83,238.06,2635.0,233.9396,234.2641,233.8708,234.0969,2635.0
2024-08-13 13:00:00,238.0,238.0,237.69,237.69,3378.0,234.0379,234.0379,233.7331,233.7331,3378.0
2024-08-13 13:10:00,237.64,238.04,237.64,238.04,1246.0,233.6839,234.0773,233.6839,234.0773,1246.0
2024-08-13 13:20:00,237.96,237.96,237.76,237.76,2629.0,233.9986,233.9986,233.8019,233.8019,2629.0
2024-08-13 13:30:00,237.7,237.9,237.56,237.9,1960.0,233.7429,233.9396,233.6052,233.9396,1960.0
2024-08-13 13:40:00,237.92,237.92,237.46,237.65,9677.0,233.9593,233.9593,233.5069,233.6938,9677.0
2024-08-13 13:50:00,237.81,238.15,237.63,238.15,3517.0,233.8511,234.1854,233.6741,234.1854,3517.0
2024-08-13 14:00:00,238.12,238.48,238.04,238.17,14552.0,234.1559,234.5099,234.0773,234.2051,14552.0
2024-08-13 14:10:00,238.25,238.33,237.74,237.74,3211.0,234.2838,234.3624,233.7823,233.7823,3211.0
2024-08-13 14:20:00,237.85,238.05,237.79,238.02,3475.0,233.8904,234.0871,233.8314,234.0576,3475.0
2024-08-13 14:30:00,238.06,239.11,238.06,239.11,9475.0,234.0969,235.1294,234.0969,235.1294,9475.0
2024-08-13 14:40:00,239.16,239.16,238.74,239.02,7614.0,235.1786,235.1786,234.7656,235.0409,7614.0
2024-08-13 14:50:00,239.1,239.11,238.79,238.92,19386.0,235.1196,235.1294,234.8148,234.9426,19386.0
2024-08-13 15:00:00,238.92,239.04,238.78,238.86,5549.0,234.9426,235.0606,234.8049,234.8836,5549.0
2024-08-13 15:10:00,238.88,239.15,238.79,238.91,5947.0,234.9033,235.1688,234.8148,234.9328,5947.0
2024-08-13 15:20:00,238.84,239.09,238.8,239.06,7734.0,234.8639,235.1098,234.8246,235.0803,7734.0
2024-08-13 15:30:00,239.06,239.13,238.86,239.06,6536.0,235.0803,235.1491,234.8836,235.0803,6536.0
2024-08-13 15:40:00,239.05,239.29,238.74,239.29,8660.0,235.0704,235.3064,234.7656,235.3064,8660.0
2024-08-13 15:50:00,239.37,239.54,238.75,239.47,44845.0,235.3851,235.5523,234.7754,235.4835,44845.0
2024-08-14 09:30:00,239.35,239.86,237.38,239.73,5168.0,235.3655,235.867,233.4282,235.7391,5168.0
2024-08-14 09:40:00,239.14,239.96,238.96,239.72,3325.0,235.1589,235.9653,234.9819,235.7293,3325.0
2024-08-14 09:50:00,239.84,240.13,239.53,239.77,5411.0,235.8473,236.1325,235.5425,235.7785,5411.0
2024-08-14 10:00:00,239.77,240.26,239.4,239.4,8164.0,235.7785,236.2603,235.4146,235.4146,8164.0
2024-08-14 10:10:00,239.55,239.69,239.43,239.68,3428.0,235.5621,235.6998,235.4441,235.69,3428.0
2024-08-14 10:20:00,239.52,239.9,239.38,239.68,2803.0,235.5326,235.9063,235.395,235.69,2803.0
2024-08-14 10:30:00,239.6,239.6,238.84,239.17,5574.0,235.6113,235.6113,234.8639,235.1884,5574.0
2024-08-14 10:40:00,239.08,239.08,238.82,239.07,1153.0,235.0999,235.0999,234.8443,235.0901,1153.0
2024-08-14 10:50:00,238.91,239.39,238.91,239.23,8336.0,234.9328,235.4048,234.9328,235.2474,8336.0
2024-08-14 11:00:00,239.22,239.56,239.21,239.42,1780.0,235.2376,235.572,235.2278,235.4343,1780.0
2024-08-14 11:10:00,239.42,239.97,239.42,239.97,2526.0,235.4343,235.9751,235.4343,235.9751,2526.0
2024-08-14 11:20:00,240.01,240.23,239.76,239.94,9133.0,236.0145,236.2308,235.7686,235.9456,9133.0
2024-08-14 11:30:00,239.94,240.57,239.85,240.56,2108.0,235.9456,236.5651,235.8571,236.5553,2108.0
2024-08-14 11:40:00,240.55,241.06,240.33,240.73,3297.0,236.5455,237.047,236.3291,236.7225,3297.0
2024-08-14 11:50:00,240.85,241.39,240.85,241.26,3956.0,236.8405,237.3715,236.8405,237.2437,3956.0
2024-08-14 12:00:00,241.22,241.76,240.98,241.69,37894.0,237.2043,237.7353,236.9683,237.6665,37894.0
2024-08-14 12:10:00,241.65,241.7,241.21,241.21,4571.0,237.6272,237.6763,237.1945,237.1945,4571.0
2024-08-14 12:20:00,241.23,241.23,240.49,240.92,6261.0,237.2142,237.2142,236.4865,236.9093,6261.0
2024-08-14 12:30:00,240.56,241.06,240.39,240.73,23869.0,236.5553,237.047,236.3881,236.7225,23869.0
2024-08-14 12:40:00,240.88,241.04,240.71,240.77,5356.0,236.87,237.0273,236.7028,236.7618,5356.0
2024-08-14 12:50:00,240.79,241.32,240.79,241.13,9083.0,236.7815,237.3027,236.7815,237.1158,9083.0
2024-08-14 13:00:00,241.12,241.19,240.73,241.13,6232.0,237.106,237.1748,236.7225,237.1158,6232.0
2024-08-14 13:10:00,241.1,241.16,240.91,241.16,1418.0,237.0863,237.1453,236.8995,237.1453,1418.0
2024-08-14 13:20:00,241.16,241.34,241.07,241.14,4661.0,237.1453,237.3223,237.0568,237.1257,4661.0
2024-08-14 13:30:00,241.27,241.27,241.26,241.27,128.0,237.2535,237.2535,237.2437,237.2535,128.0
2024-08-14 13:40:00,241.11,241.62,241.11,241.62,4326.0,237.0962,237.5977,237.0962,237.5977,4326.0
2024-08-14 13:50:00,241.44,241.87,241.34,241.51,7569.0,237.4207,237.8435,237.3223,237.4895,7569.0
2024-08-14 14:00:00,241.34,241.5,241.16,241.18,2614.0,237.3223,237.4797,237.1453,237.165,2614.0
2024-08-14 14:10:00,241.34,241.43,241.24,241.35,4131.0,237.3223,237.4108,237.224,237.3322,4131.0
2024-08-14 14:20:00,241.36,241.99,241.35,241.68,8729.0,237.342,237.9615,237.3322,237.6567,8729.0
2024-08-14 14:30:00,241.81,242.32,241.79,242.02,12015.0,237.7845,238.286,237.7648,237.991,12015.0
2024-08-14 14:40:00,242.04,242.34,242.03,242.33,6239.0,238.0107,238.3057,238.0008,238.2958,6239.0
2024-08-14 14:50:00,242.33,242.77,242.23,242.7,4539.0,238.2958,238.7285,238.1975,238.6597,4539.0
2024-08-14 15:00:00,242.7,242.8,242.63,242.72,11561.0,238.6597,238.758,238.5908,238.6793,11561.0
2024-08-14 15:10:00,242.71,242.71,242.07,242.23,6758.0,238.6695,238.6695,238.0402,238.1975,6758.0
2024-08-14 15:20:00,242.13,242.36,242.07,242.08,4496.0,238.0992,238.3253,238.0402,238.05,4496.0
2024-08-14 15:30:00,241.94,242.11,241.6,241.62,17403.0,237.9123,238.0795,237.578,237.5977,17403.0
2024-08-14 15:40:00,241.61,241.66,241.25,241.56,8985.0,237.5878,237.637,237.2338,237.5387,8985.0
2024-08-14 15:50:00,241.54,242.07,241.38,241.88,58567.0,237.519,238.0402,237.3617,237.8533,58567.0
2024-08-15 09:30:00,244.62,245.42,242.5,244.85,16900.0,240.5477,241.3344,238.463,240.7739,16900.0
2024-08-15 09:40:00,244.83,245.36,243.83,244.63,21250.0,240.7542,241.2754,239.7709,240.5576,21250.0
2024-08-15 09:50:00,244.43,244.43,243.01,243.01,14603.0,240.3609,240.3609,238.9645,238.9645,14603.0
2024-08-15 10:00:00,243.06,243.68,242.35,242.41,14324.0,239.0137,239.6234,238.3155,238.3745,14324.0
2024-08-15 10:10:00,242.42,242.86,242.35,242.68,11119.0,238.3843,238.817,238.3155,238.64,11119.0
2024-08-15 10:20:00,242.84,242.87,242.11,242.69,13843.0,238.7974,238.8269,238.0795,238.6498,13843.0
2024-08-15 10:30:00,242.7,242.7,242.08,242.17,7418.0,238.6597,238.6597,238.05,238.1385,7418.0
2024-08-15 10:40:00,242.16,242.34,241.76,241.77,6028.0,238.1287,238.3057,237.7353,237.7452,6028.0
2024-08-15 10:50:00,241.71,242.17,241.71,242.06,6960.0,237.6862,238.1385,237.6862,238.0303,6960.0
2024-08-15 11:00:00,241.99,242.37,241.96,242.19,3936.0,237.9615,238.3352,237.932,238.1582,3936.0
2024-08-15 11:10:00,242.1,242.12,241.73,241.73,4171.0,238.0697,238.0893,237.7058,237.7058,4171.0
2024-08-15 11:20:00,241.9,241.92,241.57,241.71,5468.0,237.873,237.8927,237.5485,237.6862,5468.0
2024-08-15 11:30:00,241.86,242.13,241.71,241.72,5543.0,237.8337,238.0992,237.6862,237.696,5543.0
2024-08-15 11:40:00,241.77,242.21,241.76,242.13,6133.0,237.7452,238.1778,237.7353,238.0992,6133.0
2024-08-15 11:50:00,242.13,242.44,242.07,242.18,6220.0,238.0992,238.404,238.0402,238.1483,6220.0
2024-08-15 12:00:00,242.18,242.57,242.17,242.52,11696.0,238.1483,238.5318,238.1385,238.4827,11696.0
2024-08-15 12:10:00,242.33,242.57,242.33,242.51,9159.0,238.2958,238.5318,238.2958,238.4728,9159.0
2024-08-15 12:20:00,242.51,242.59,242.12,242.2,12774.0,238.4728,238.5515,238.0893,238.168,12774.0
2024-08-15 12:30:00,242.2,242.39,242.14,242.16,6422.0,238.168,238.3548,238.109,238.1287,6422.0
2024-08-15 12:40:00,242.24,242.24,241.6,241.65,7602.0,238.2073,238.2073,237.578,237.6272,7602.0
2024-08-15 12:50:00,241.73,241.99,241.63,241.99,8391.0,237.7058,237.9615,237.6075,237.9615,8391.0
2024-08-15 13:00:00,241.92,242.14,241.81,242.14,6988.0,237.8927,238.109,237.7845,238.109,6988.0
2024-08-15 13:10:00,242.14,242.23,242.04,242.18,2480.0,238.109,238.1975,238.0107,238.1483,2480.0
2024-08-15 13:20:00,242.28,242.62,242.26,242.62,5347.0,238.2467,238.581,238.227,238.581,5347.0
2024-08-15 13:30:00,242.54,242.58,242.31,242.39,5371.0,238.5023,238.5417,238.2762,238.3548,5371.0
2024-08-15 13:40:00,242.31,242.31,242.09,242.15,2916.0,238.2762,238.2762,238.0598,238.1188,2916.0
2024-08-15 13:50:00,242.11,242.36,242.06,242.2,5852.0,238.0795,238.3253,238.0303,238.168,5852.0
2024-08-15 14:00:00,242.15,242.23,241.72,241.73,6598.0,238.1188,238.1975,237.696,237.7058,6598.0
2024-08-15 14:10:00,241.75,241.93,241.58,241.72,4770.0,237.7255,237.9025,237.5583,237.696,4770.0
2024-08-15 14:20:00,241.66,242.02,241.66,241.76,5732.0,237.637,237.991,237.637,237.7353,5732.0
2024-08-15 14:30:00,241.74,242.26,241.63,242.17,9064.0,237.7157,238.227,237.6075,238.1385,9064.0
2024-08-15 14:40:00,242.17,242.4,242.04,242.07,10918.0,238.1385,238.3647,238.0107,238.0402,10918.0
2024-08-15 14:50:00,242.08,242.14,241.88,242.0,9106.0,238.05,238.109,237.8533,237.9713,9106.0
2024-08-15 15:00:00,241.99,242.01,241.67,241.96,8554.0,237.9615,237.9812,237.6468,237.932,8554.0
2024-08-15 15:10:00,241.96,242.02,241.77,241.9,12773.0,237.932,237.991,237.7452,237.873,12773.0
2024-08-15 15:20:00,241.92,242.02,241.82,242.01,9245.0,237.8927,237.991,237.7943,237.9812,9245.0
2024-08-15 15:30:00,242.01,242.01,241.46,241.46,9983.0,237.9812,237.9812,237.4403,237.4403,9983.0
2024-08-15 15:40:00,241.46,241.75,241.34,241.42,30651.0,237.4403,237.7255,237.3223,237.401,30651.0
2024-08-15 15:50:00,241.33,241.57,240.55,240.96,152914.0,237.3125,237.5485,236.5455,236.9486,152914.0
2024-08-16 09:30:00,240.69,241.42,239.44,239.97,43011.0,236.6831,237.401,235.454,235.9751,43011.0
2024-08-16 09:40:00,239.66,240.59,239.15,239.62,13573.0,235.6703,236.5848,235.1688,235.631,13573.0
2024-08-16 09:50:00,240.0,240.47,239.48,240.17,16575.0,236.0046,236.4668,235.4933,236.1718,16575.0
2024-08-16 10:00:00,240.29,241.01,239.35,239.4,11378.0,236.2898,236.9978,235.3655,235.4146,11378.0
2024-08-16 10:10:00,239.4,240.34,239.4,240.34,21338.0,235.4146,236.339,235.4146,236.339,21338.0
2024-08-16 10:20:00,240.27,240.38,239.65,239.65,9605.0,236.2701,236.3783,235.6605,235.6605,9605.0
2024-08-16 10:30:00,239.9,240.03,239.19,239.47,8762.0,235.9063,236.0341,235.2081,235.4835,8762.0
2024-08-16 10:40:00,239.61,240.09,239.58,239.81,5496.0,235.6211,236.0931,235.5916,235.8178,5496.0
2024-08-16 10:50:00,240.06,240.13,239.81,239.97,6099.0,236.0636,236.1325,235.8178,235.9751,6099.0
2024-08-16 11:00:00,240.01,240.6,240.0,240.59,4539.0,236.0145,236.5946,236.0046,236.5848,4539.0
2024-08-16 11:10:00,240.62,240.62,240.16,240.25,6147.0,236.6143,236.6143,236.162,236.2505,6147.0
2024-08-16 11:20:00,240.41,240.5,240.2,240.29,2000.0,236.4078,236.4963,236.2013,236.2898,2000.0
2024-08-16 11:30:00,240.29,240.42,239.8,240.01,4828.0,236.2898,236.4176,235.808,236.0145,4828.0
2024-08-16 11:40:00,240.02,240.53,240.02,240.53,3201.0,236.0243,236.5258,236.0243,236.5258,3201.0
2024-08-16 11:50:00,240.55,240.7,240.39,240.46,16765.0,236.5455,236.693,236.3881,236.457,16765.0
2024-08-16 12:00:00,240.33,240.68,240.29,240.46,4252.0,236.3291,236.6733,236.2898,236.457,4252.0
2024-08-16 12:10:00,240.46,240.91,240.15,240.89,7695.0,236.457,236.8995,236.1521,236.8798,7695.0
2024-08-16 12:20:00,240.88,240.89,240.73,240.86,3505.0,236.87,236.8798,236.7225,236.8503,3505.0
2024-08-16 12:30:00,240.84,241.08,240.63,240.73,10223.0,236.8306,237.0667,236.6241,236.7225,10223.0
2024-08-16 12:40:00,240.77,240.78,240.55,240.66,5901.0,236.7618,236.7716,236.5455,236.6536,5901.0
2024-08-16 12:50:00,240.75,241.04,240.6,240.86,5214.0,236.7421,237.0273,236.5946,236.8503,5214.0
2024-08-16 13:00:00,240.75,240.84,240.44,240.44,5212.0,236.7421,236.8306,236.4373,236.4373,5212.0
2024-08-16 13:10:00,240.53,240.85,240.52,240.74,8049.0,236.5258,236.8405,236.516,236.7323,8049.0
2024-08-16 13:20:00,240.77,240.8,240.35,240.71,25604.0,236.7618,236.7913,236.3488,236.7028,25604.0
2024-08-16 13:30:00,240.78,240.78,240.42,240.58,8540.0,236.7716,236.7716,236.4176,236.575,8540.0
2024-08-16 13:40:00,240.63,240.68,240.39,240.49,5291.0,236.6241,236.6733,236.3881,236.4865,5291.0
2024-08-16 13:50:00,240.47,240.73,240.37,240.68,6493.0,236.4668,236.7225,236.3685,236.6733,6493.0
2024-08-16 14:00:00,240.61,240.68,240.3,240.55,3886.0,236.6045,236.6733,236.2996,236.5455,3886.0
2024-08-16 14:10:00,240.47,240.47,240.13,240.36,4492.0,236.4668,236.4668,236.1325,236.3586,4492.0
2024-08-16 14:20:00,240.38,240.55,240.3,240.55,4881.0,236.3783,236.5455,236.2996,236.5455,4881.0
2024-08-16 14:30:00,240.56,240.59,240.45,240.45,4533.0,236.5553,236.5848,236.4471,236.4471,4533.0
2024-08-16 14:40:00,240.55,240.64,240.43,240.63,4381.0,236.5455,236.634,236.4275,236.6241,4381.0
2024-08-16 14:50:00,240.63,241.01,240.58,240.95,6792.0,236.6241,236.9978,236.575,236.9388,6792.0
2024-08-16 15:00:00,240.89,240.89,240.4,240.43,6079.0,236.8798,236.8798,236.398,236.4275,6079.0
2024-08-16 15:10:00,240.55,240.7,240.41,240.7,5326.0,236.5455,236.693,236.4078,236.693,5326.0
2024-08-16 15:20:00,240.7,240.82,240.61,240.65,11395.0,236.693,236.811,236.6045,236.6438,11395.0
2024-08-16 15:30:00,240.69,241.02,240.66,240.92,13752.0,236.6831,237.0076,236.6536,236.9093,13752.0
2024-08-16 15:40:00,240.92,240.96,240.6,240.64,19074.0,236.9093,236.9486,236.5946,236.634,19074.0
2024-08-16 15:50:00,240.57,240.82,240.25,240.41,76120.0,236.5651,236.811,236.2505,236.4078,76120.0
2024-08-19 09:30:00,241.12,241.12,240.02,240.2,9046.0,237.106,237.106,236.0243,236.2013,9046.0
2024-08-19 09:40:00,240.51,241.27,240.25,241.05,14331.0,236.5061,237.2535,236.2505,237.0371,14331.0
2024-08-19 09:50:00,241.09,241.37,240.79,241.05,5960.0,237.0765,237.3518,236.7815,237.0371,5960.0
2024-08-19 10:00:00,241.41,242.11,241.2,241.95,10372.0,237.3912,238.0795,237.1847,237.9222,10372.0
2024-08-19 10:10:00,242.0,242.0,241.49,241.71,8601.0,237.9713,237.9713,237.4698,237.6862,8601.0
2024-08-19 10:20:00,241.59,241.86,241.53,241.75,3172.0,237.5682,237.8337,237.5092,237.7255,3172.0
2024-08-19 10:30:00,241.8,241.8,241.36,241.59,8461.0,237.7747,237.7747,237.342,237.5682,8461.0
2024-08-19 10:40:00,241.69,241.79,241.6,241.79,3352.0,237.6665,237.7648,237.578,237.7648,3352.0
2024-08-19 10:50:00,241.8,241.97,241.45,241.79,21495.0,237.7747,237.9418,237.4305,237.7648,21495.0
2024-08-19 11:00:00,241.79,241.96,241.47,241.59,3928.0,237.7648,237.932,237.4502,237.5682,3928.0
2024-08-19 11:10:00,241.53,241.66,241.34,241.34,18726.0,237.5092,237.637,237.3223,237.3223,18726.0
2024-08-19 11:20:00,241.2,241.33,240.98,241.21,5137.0,237.1847,237.3125,236.9683,237.1945,5137.0
2024-08-19 11:30:00,241.26,241.56,241.25,241.36,10842.0,237.2437,237.5387,237.2338,237.342,10842.0
2024-08-19 11:40:00,241.28,241.5,241.27,241.44,3949.0,237.2633,237.4797,237.2535,237.4207,3949.0
2024-08-19 11:50:00,241.52,241.55,241.31,241.4,2529.0,237.4993,237.5288,237.2928,237.3813,2529.0
2024-08-19 12:00:00,241.42,241.62,241.39,241.44,15236.0,237.401,237.5977,237.3715,237.4207,15236.0
2024-08-19 12:10:00,241.34,241.48,241.26,241.29,5400.0,237.3223,237.46,237.2437,237.2732,5400.0
2024-08-19 12:20:00,241.3,241.68,241.28,241.56,2900.0,237.283,237.6567,237.2633,237.5387,2900.0
2024-08-19 12:30:00,241.52,241.66,241.51,241.57,3231.0,237.4993,237.637,237.4895,237.5485,3231.0
2024-08-19 12:40:00,241.58,241.68,241.38,241.58,2615.0,237.5583,237.6567,237.3617,237.5583,2615.0
2024-08-19 12:50:00,241.61,241.68,241.49,241.59,2878.0,237.5878,237.6567,237.4698,237.5682,2878.0
2024-08-19 13:00:00,241.6,241.75,241.43,241.75,3381.0,237.578,237.7255,237.4108,237.7255,3381.0
2024-08-19 13:10:00,241.76,241.8,241.51,241.76,4701.0,237.7353,237.7747,237.4895,237.7353,4701.0
2024-08-19 13:20:00,241.74,241.74,241.32,241.41,3792.0,237.7157,237.7157,237.3027,237.3912,3792.0
2024-08-19 13:30:00,241.28,241.48,241.15,241.43,2868.0,237.2633,237.46,237.1355,237.4108,2868.0
2024-08-19 13:40:00,241.42,241.54,241.32,241.54,3234.0,237.401,237.519,237.3027,237.519,3234.0
2024-08-19 13:50:00,241.47,241.47,240.96,241.16,8355.0,237.4502,237.4502,236.9486,237.1453,8355.0
2024-08-19 14:00:00,241.15,241.17,240.87,240.9,4329.0,237.1355,237.1552,236.8601,236.8896,4329.0
2024-08-19 14:10:00,240.87,240.87,240.45,240.49,8006.0,236.8601,236.8601,236.4471,236.4865,8006.0
2024-08-19 14:20:00,240.63,240.71,240.27,240.4,5910.0,236.6241,236.7028,236.2701,236.398,5910.0
2024-08-19 14:30:00,240.41,240.52,240.19,240.34,6633.0,236.4078,236.516,236.1915,236.339,6633.0
2024-08-19 14:40:00,240.42,241.01,240.41,240.96,8399.0,236.4176,236.9978,236.4078,236.9486,8399.0
2024-08-19 14:50:00,240.96,241.17,240.89,241.06,7380.0,236.9486,237.1552,236.8798,237.047,7380.0
2024-08-19 15:00:00,241.06,241.06,240.77,240.9,3900.0,237.047,237.047,236.7618,236.8896,3900.0
2024-08-19 15:10:00,240.87,241.39,240.87,241.37,4596.0,236.8601,237.3715,236.8601,237.3518,4596.0
2024-08-19 15:20:00,241.42,241.57,241.31,241.32,15613.0,237.401,237.5485,237.2928,237.3027,15613.0
2024-08-19 15:30:00,241.32,241.43,241.13,241.14,5150.0,237.3027,237.4108,237.1158,237.1257,5150.0
2024-08-19 15:40:00,241.2,241.39,241.15,241.25,10616.0,237.1847,237.3715,237.1355,237.2338,10616.0
2024-08-19 15:50:00,241.23,241.31,240.8,241.1,44608.0,237.2142,237.2928,236.7913,237.0863,44608.0
2024-08-20 09:30:00,241.65,241.68,240.64,241.15,19131.0,237.6272,237.6567,236.634,237.1355,19131.0
2024-08-20 09:40:00,241.09,242.0,241.09,241.59,1924.0,237.0765,237.9713,237.0765,237.5682,1924.0
2024-08-20 09:50:00,241.59,241.89,241.22,241.45,4820.0,237.5682,237.8632,237.2043,237.4305,4820.0
2024-08-20 10:00:00,241.83,242.42,241.07,241.88,15350.0,237.8042,238.3843,237.0568,237.8533,15350.0
2024-08-20 10:10:00,241.67,241.79,241.53,241.64,2243.0,237.6468,237.7648,237.5092,237.6173,2243.0
2024-08-20 10:20:00,241.68,241.71,241.53,241.67,1488.0,237.6567,237.6862,237.5092,237.6468,1488.0
2024-08-20 10:30:00,241.49,241.68,241.29,241.41,7673.0,237.4698,237.6567,237.2732,237.3912,7673.0
2024-08-20 10:40:00,241.61,241.61,241.26,241.52,4864.0,237.5878,237.5878,237.2437,237.4993,4864.0
2024-08-20 10:50:00,241.56,241.57,241.26,241.4,4391.0,237.5387,237.5485,237.2437,237.3813,4391.0
2024-08-20 11:00:00,241.39,241.74,241.31,241.56,7442.0,237.3715,237.7157,237.2928,237.5387,7442.0
2024-08-20 11:10:00,241.46,241.56,240.79,240.81,6064.0,237.4403,237.5387,236.7815,236.8011,6064.0
2024-08-20 11:20:00,240.92,241.01,240.72,241.01,4543.0,236.9093,236.9978,236.7126,236.9978,4543.0
2024-08-20 11:30:00,240.9,241.12,240.79,241.06,4666.0,236.8896,237.106,236.7815,237.047,4666.0
2024-08-20 11:40:00,241.18,241.38,241.05,241.18,8474.0,237.165,237.3617,237.0371,237.165,8474.0
2024-08-20 11:50:00,241.19,241.61,241.18,241.59,5578.0,237.1748,237.5878,237.165,237.5682,5578.0
2024-08-20 12:00:00,241.58,241.69,241.18,241.39,9179.0,237.5583,237.6665,237.165,237.3715,9179.0
2024-08-20 12:10:00,241.5,241.5,241.33,241.46,6400.0,237.4797,237.4797,237.3125,237.4403,6400.0
2024-08-20 12:20:00,241.51,241.51,241.3,241.39,5148.0,237.4895,237.4895,237.283,237.3715,5148.0
2024-08-20 12:30:00,241.3,241.39,241.12,241.31,2946.0,237.283,237.3715,237.106,237.2928,2946.0
2024-08-20 12:40:00,241.31,241.42,240.89,240.94,4433.0,237.2928,237.401,236.8798,236.929,4433.0
2024-08-20 12:50:00,241.0,241.32,240.94,241.09,3996.0,236.988,237.3027,236.929,237.0765,3996.0
2024-08-20 13:00:00,241.08,241.08,240.78,240.95,6725.0,237.0667,237.0667,236.7716,236.9388,6725.0
2024-08-20 13:10:00,241.06,241.26,240.94,241.1,10317.0,237.047,237.2437,236.929,237.0863,10317.0
2024-08-20 13:20:00,241.26,241.26,240.76,240.82,8968.0,237.2437,237.2437,236.752,236.811,8968.0
2024-08-20 13:30:00,240.91,240.96,240.61,240.68,7069.0,236.8995,236.9486,236.6045,236.6733,7069.0
2024-08-20 13:40:00,240.63,240.94,240.63,240.79,3400.0,236.6241,236.929,236.6241,236.7815,3400.0
2024-08-20 13:50:00,240.78,240.88,240.54,240.6,7793.0,236.7716,236.87,236.5356,236.5946,7793.0
2024-08-20 14:00:00,240.62,240.81,240.51,240.59,2748.0,236.6143,236.8011,236.5061,236.5848,2748.0
2024-08-20 14:10:00,240.57,240.95,240.57,240.9,3509.0,236.5651,236.9388,236.5651,236.8896,3509.0
2024-08-20 14:20:00,240.78,241.0,240.63,240.69,14901.0,236.7716,236.988,236.6241,236.6831,14901.0
2024-08-20 14:30:00,240.69,241.0,240.67,240.82,4803.0,236.6831,236.988,236.6635,236.811,4803.0
2024-08-20 14:40:00,240.72,240.84,240.49,240.72,8553.0,236.7126,236.8306,236.4865,236.7126,8553.0
2024-08-20 14:50:00,240.72,240.86,240.6,240.64,6386.0,236.7126,236.8503,236.5946,236.634,6386.0
2024-08-20 15:00:00,240.6,240.87,240.57,240.64,6796.0,236.5946,236.8601,236.5651,236.634,6796.0
2024-08-20 15:10:00,240.67,240.7,240.38,240.5,4315.0,236.6635,236.693,236.3783,236.4963,4315.0
2024-08-20 15:20:00,240.35,240.43,240.22,240.31,4291.0,236.3488,236.4275,236.221,236.3095,4291.0
2024-08-20 15:30:00,240.31,240.65,240.31,240.4,12657.0,236.3095,236.6438,236.3095,236.398,12657.0
2024-08-20 15:40:00,240.47,240.61,240.21,240.61,10189.0,236.4668,236.6045,236.2111,236.6045,10189.0
2024-08-20 15:50:00,240.65,240.76,240.33,240.66,51791.0,236.6438,236.752,236.3291,236.6536,51791.0
2024-08-21 09:30:00,241.98,243.24,238.88,242.45,13485.0,237.9517,239.1907,234.9033,238.4138,13485.0
2024-08-21 09:40:00,242.03,242.34,241.27,242.25,20577.0,238.0008,238.3057,237.2535,238.2172,20577.0
2024-08-21 09:50:00,242.25,242.63,242.16,242.39,7387.0,238.2172,238.5908,238.1287,238.3548,7387.0
2024-08-21 10:00:00,242.19,242.43,241.85,242.13,13277.0,238.1582,238.3942,237.8238,238.0992,13277.0
2024-08-21 10:10:00,241.96,242.19,241.03,241.42,6415.0,237.932,238.1582,237.0175,237.401,6415.0
2024-08-21 10:20:00,241.42,242.08,241.42,242.02,7217.0,237.401,238.05,237.401,237.991,7217.0
2024-08-21 10:30:00,242.08,242.62,241.72,242.25,8803.0,238.05,238.581,237.696,238.2172,8803.0
2024-08-21 10:40:00,242.45,242.5,241.7,241.93,13409.0,238.4138,238.463,237.6763,237.9025,13409.0
2024-08-21 10:50:00,241.94,242.16,241.44,242.0,5741.0,237.9123,238.1287,237.4207,237.9713,5741.0
2024-08-21 11:00:00,242.0,242.19,241.76,241.78,8097.0,237.9713,238.1582,237.7353,237.755,8097.0
2024-08-21 11:10:00,241.79,241.91,241.78,241.91,1765.0,237.7648,237.8828,237.755,237.8828,1765.0
2024-08-21 11:20:00,241.91,242.17,241.71,241.88,9281.0,237.8828,238.1385,237.6862,237.8533,9281.0
2024-08-21 11:30:00,241.62,241.91,241.62,241.9,2717.0,237.5977,237.8828,237.5977,237.873,2717.0
2024-08-21 11:40:00,241.85,241.96,241.65,241.67,5064.0,237.8238,237.932,237.6272,237.6468,5064.0
2024-08-21 11:50:00,241.61,241.79,241.26,241.43,7364.0,237.5878,237.7648,237.2437,237.4108,7364.0
2024-08-21 12:00:00,241.26,241.26,240.88,241.23,2486.0,237.2437,237.2437,236.87,237.2142,2486.0
2024-08-21 12:10:00,241.2,241.25,241.02,241.25,2398.0,237.1847,237.2338,237.0076,237.2338,2398.0
2024-08-21 12:20:00,241.12,241.31,241.09,241.12,2215.0,237.106,237.2928,237.0765,237.106,2215.0
2024-08-21 12:30:00,241.25,241.44,241.14,241.22,3602.0,237.2338,237.4207,237.1257,237.2043,3602.0
2024-08-21 12:40:00,241.2,241.48,241.02,241.4,2692.0,237.1847,237.46,237.0076,237.3813,2692.0
2024-08-21 12:50:00,241.25,241.4,241.19,241.31,2133.0,237.2338,237.3813,237.1748,237.2928,2133.0
2024-08-21 13:00:00,241.31,241.45,241.16,241.44,9717.0,237.2928,237.4305,237.1453,237.4207,9717.0
2024-08-21 13:10:00,241.36,241.48,241.06,241.21,4494.0,237.342,237.46,237.047,237.1945,4494.0
2024-08-21 13:20:00,241.21,241.35,241.0,241.15,2995.0,237.1945,237.3322,236.988,237.1355,2995.0
2024-08-21 13:30:00,241.15,241.35,241.13,241.27,4957.0,237.1355,237.3322,237.1158,237.2535,4957.0
2024-08-21 13:40:00,241.34,241.34,241.03,241.06,2789.0,237.3223,237.3223,237.0175,237.047,2789.0
2024-08-21 13:50:00,241.23,241.24,240.72,240.72,3232.0,237.2142,237.224,236.7126,236.7126,3232.0
2024-08-21 14:00:00,240.9,240.91,240.28,240.44,3541.0,236.8896,236.8995,236.28,236.4373,3541.0
2024-08-21 14:10:00,240.49,240.66,240.42,240.66,4699.0,236.4865,236.6536,236.4176,236.6536,4699.0
2024-08-21 14:20:00,240.68,240.88,240.65,240.84,3800.0,236.6733,236.87,236.6438,236.8306,3800.0
2024-08-21 14:30:00,240.84,241.13,240.59,240.72,5206.0,236.8306,237.1158,236.5848,236.7126,5206.0
2024-08-21 14:40:00,240.71,240.86,240.57,240.74,10745.0,236.7028,236.8503,236.5651,236.7323,10745.0
2024-08-21 14:50:00,240.75,241.33,240.65,241.29,19586.0,236.7421,237.3125,236.6438,237.2732,19586.0
2024-08-21 15:00:00,241.29,241.32,240.86,240.92,11048.0,237.2732,237.3027,236.8503,236.9093,11048.0
2024-08-21 15:10:00,240.89,241.02,240.79,240.9,6356.0,236.8798,237.0076,236.7815,236.8896,6356.0
2024-08-21 15:20:00,240.88,241.07,240.83,241.05,13840.0,236.87,237.0568,236.8208,237.0371,13840.0
2024-08-21 15:30:00,241.02,241.54,240.69,241.53,17611.0,237.0076,237.519,236.6831,237.5092,17611.0
2024-08-21 15:40:00,241.53,241.59,241.2,241.21,15390.0,237.5092,237.5682,237.1847,237.1945,15390.0
2024-08-21 15:50:00,241.3,241.59,240.99,241.53,117723.0,237.283,237.5682,236.9781,237.5092,117723.0
2024-08-22 09:30:00,241.65,241.94,241.11,241.93,10103.0,237.6272,237.9123,237.0962,237.9025,10103.0
2024-08-22 09:40:00,241.49,241.76,239.65,240.2,14031.0,237.4698,237.7353,235.6605,236.2013,14031.0
2024-08-22 09:50:00,240.21,240.74,239.23,240.16,14743.0,236.2111,236.7323,235.2474,236.162,14743.0
2024-08-22 10:00:00,240.21,240.28,239.52,239.81,7133.0,236.2111,236.28,235.5326,235.8178,7133.0
2024-08-22 10:10:00,239.55,239.57,238.86,238.86,11461.0,235.5621,235.5818,234.8836,234.8836,11461.0
2024-08-22 10:20:00,238.75,238.77,237.9,237.93,17532.0,234.7754,234.7951,233.9396,233.9691,17532.0
2024-08-22 10:30:00,237.95,238.28,237.65,238.12,11960.0,233.9888,234.3133,233.6938,234.1559,11960.0
2024-08-22 10:40:00,237.99,238.72,237.99,238.22,5572.0,234.0281,234.7459,234.0281,234.2543,5572.0
2024-08-22 10:50:00,238.48,238.48,238.05,238.11,7760.0,234.5099,234.5099,234.0871,234.1461,7760.0
2024-08-22 11:00:00,238.4,238.4,237.88,237.99,7246.0,234.4313,234.4313,233.9199,234.0281,7246.0
2024-08-22 11:10:00,238.06,238.57,238.06,238.1,7006.0,234.0969,234.5984,234.0969,234.1363,7006.0
2024-08-22 11:20:00,238.03,238.31,237.67,238.31,12747.0,234.0674,234.3428,233.7134,234.3428,12747.0
2024-08-22 11:30:00,238.31,238.64,238.2,238.64,5390.0,234.3428,234.6673,234.2346,234.6673,5390.0
2024-08-22 11:40:00,238.79,239.05,238.42,238.45,3756.0,234.8148,235.0704,234.4509,234.4804,3756.0
2024-08-22 11:50:00,238.26,238.47,238.08,238.47,4540.0,234.2936,234.5001,234.1166,234.5001,4540.0
2024-08-22 12:00:00,238.48,238.55,238.16,238.16,8153.0,234.5099,234.5788,234.1953,234.1953,8153.0
2024-08-22 12:10:00,238.31,238.58,238.06,238.17,12759.0,234.3428,234.6083,234.0969,234.2051,12759.0
2024-08-22 12:20:00,238.22,238.22,237.54,237.8,20781.0,234.2543,234.2543,233.5856,233.8413,20781.0
2024-08-22 12:30:00,237.8,238.07,237.73,237.82,10171.0,233.8413,234.1068,233.7724,233.8609,10171.0
2024-08-22 12:40:00,238.05,238.12,237.64,237.75,3901.0,234.0871,234.1559,233.6839,233.7921,3901.0
2024-08-22 12:50:00,237.81,237.81,237.1,237.26,4427.0,233.8511,233.8511,233.1529,233.3102,4427.0
2024-08-22 13:00:00,237.23,237.23,236.91,237.14,6629.0,233.2807,233.2807,232.9661,233.1922,6629.0
2024-08-22 13:10:00,237.25,237.5,237.11,237.22,5564.0,233.3004,233.5462,233.1627,233.2709,5564.0
2024-08-22 13:20:00,237.26,237.26,236.74,236.74,4864.0,233.3102,233.3102,232.7989,232.7989,4864.0
2024-08-22 13:30:00,236.71,237.05,236.49,236.99,6764.0,232.7694,233.1037,232.5531,233.0447,6764.0
2024-08-22 13:40:00,236.89,237.32,236.89,237.23,9659.0,232.9464,233.3692,232.9464,233.2807,9659.0
2024-08-22 13:50:00,237.29,237.36,236.5,236.68,10791.0,233.3397,233.4086,232.5629,232.7399,10791.0
2024-08-22 14:00:00,236.68,237.67,236.67,237.56,12502.0,232.7399,233.7134,232.7301,233.6052,12502.0
2024-08-22 14:10:00,237.69,237.76,237.35,237.76,3868.0,233.7331,233.8019,233.3987,233.8019,3868.0
2024-08-22 14:20:00,237.72,238.02,237.66,237.97,4883.0,233.7626,234.0576,233.7036,234.0084,4883.0
2024-08-22 14:30:00,237.97,238.01,237.71,237.78,4337.0,234.0084,234.0478,233.7528,233.8216,4337.0
2024-08-22 14:40:00,237.81,238.1,237.7,237.93,7149.0,233.8511,234.1363,233.7429,233.9691,7149.0
2024-08-22 14:50:00,237.93,238.04,237.79,237.81,4520.0,233.9691,234.0773,233.8314,233.8511,4520.0
2024-08-22 15:00:00,237.8,237.91,237.43,237.61,22280.0,233.8413,233.9494,233.4774,233.6544,22280.0
2024-08-22 15:10:00,237.57,237.72,237.44,237.55,38710.0,233.6151,233.7626,233.4872,233.5954,38710.0
2024-08-22 15:20:00,237.48,237.57,237.24,237.46,14826.0,233.5266,233.6151,233.2906,233.5069,14826.0
2024-08-22 15:30:00,237.46,237.61,236.99,237.27,25087.0,233.5069,233.6544,233.0447,233.3201,25087.0
2024-08-22 15:40:00,237.12,237.22,236.58,236.93,50744.0,233.1726,233.2709,232.6416,232.9857,50744.0
2024-08-22 15:50:00,236.87,237.23,236.4,237.22,183770.0,232.9267,233.2807,232.4646,233.2709,183770.0
2024-08-23 09:30:00,238.56,239.12,237.91,238.73,6421.0,234.5886,235.1393,233.9494,234.7558,6421.0
2024-08-23 09:40:00,238.73,238.78,238.36,238.61,6587.0,234.7558,234.8049,234.3919,234.6378,6587.0
2024-08-23 09:50:00,238.46,238.65,238.17,238.39,4420.0,234.4903,234.6771,234.2051,234.4214,4420.0
2024-08-23 10:00:00,238.59,239.38,238.25,239.13,24867.0,234.6181,235.395,234.2838,235.1491,24867.0
2024-08-23 10:10:00,239.3,240.17,238.95,239.01,17775.0,235.3163,236.1718,234.9721,235.0311,17775.0
2024-08-23 10:20:00,238.82,239.89,238.68,239.83,13184.0,234.8443,235.8965,234.7066,235.8375,13184.0
2024-08-23 10:30:00,239.64,240.0,239.17,239.39,9350.0,235.6506,236.0046,235.1884,235.4048,9350.0
2024-08-23 10:40:00,239.24,239.24,238.11,238.34,7609.0,235.2573,235.2573,234.1461,234.3723,7609.0
2024-08-23 10:50:00,238.28,238.98,238.07,238.98,3128.0,234.3133,235.0016,234.1068,235.0016,3128.0
2024-08-23 11:00:00,239.2,239.87,238.88,239.57,10064.0,235.2179,235.8768,234.9033,235.5818,10064.0
2024-08-23 11:10:00,239.55,240.17,239.26,240.12,5912.0,235.5621,236.1718,235.2769,236.1226,5912.0
2024-08-23 11:20:00,239.98,240.31,239.98,240.1,1398.0,235.985,236.3095,235.985,236.103,1398.0
2024-08-23 11:30:00,240.43,240.83,240.42,240.54,3892.0,236.4275,236.8208,236.4176,236.5356,3892.0
2024-08-23 11:40:00,240.5,240.64,240.03,240.3,3643.0,236.4963,236.634,236.0341,236.2996,3643.0
2024-08-23 11:50:00,240.47,240.47,239.87,239.88,5407.0,236.4668,236.4668,235.8768,235.8866,5407.0
2024-08-23 12:00:00,239.86,239.86,239.06,239.15,10238.0,235.867,235.867,235.0803,235.1688,10238.0
2024-08-23 12:10:00,239.38,239.75,239.15,239.21,3446.0,235.395,235.7588,235.1688,235.2278,3446.0
2024-08-23 12:20:00,239.36,239.4,239.06,239.4,1481.0,235.3753,235.4146,235.0803,235.4146,1481.0
2024-08-23 12:30:00,239.26,239.66,239.25,239.53,2885.0,235.2769,235.6703,235.2671,235.5425,2885.0
2024-08-23 12:40:00,239.41,239.48,238.86,238.99,4387.0,235.4245,235.4933,234.8836,235.0114,4387.0
2024-08-23 12:50:00,238.95,239.85,238.95,239.81,2319.0,234.9721,235.8571,234.9721,235.8178,2319.0
2024-08-23 13:00:00,239.81,239.92,239.6,239.69,3317.0,235.8178,235.926,235.6113,235.6998,3317.0
2024-08-23 13:10:00,239.68,239.7,239.53,239.53,2805.0,235.69,235.7096,235.5425,235.5425,2805.0
2024-08-23 13:20:00,239.64,239.88,239.61,239.74,2361.0,235.6506,235.8866,235.6211,235.749,2361.0
2024-08-23 13:30:00,239.57,239.73,239.54,239.54,1578.0,235.5818,235.7391,235.5523,235.5523,1578.0
2024-08-23 13:40:00,239.86,239.86,239.74,239.78,827.0,235.867,235.867,235.749,235.7883,827.0
2024-08-23 13:50:00,239.68,239.79,239.56,239.59,2434.0,235.69,235.7981,235.572,235.6015,2434.0
2024-08-23 14:00:00,239.65,239.78,239.54,239.73,4792.0,235.6605,235.7883,235.5523,235.7391,4792.0
2024-08-23 14:10:00,239.52,239.64,239.39,239.39,2268.0,235.5326,235.6506,235.4048,235.4048,2268.0
2024-08-23 14:20:00,239.37,239.71,239.23,239.71,1775.0,235.3851,235.7195,235.2474,235.7195,1775.0
2024-08-23 14:30:00,239.61,239.71,239.4,239.68,4061.0,235.6211,235.7195,235.4146,235.69,4061.0
2024-08-23 14:40:00,239.68,239.88,239.65,239.76,2513.0,235.69,235.8866,235.6605,235.7686,2513.0
2024-08-23 14:50:00,239.65,239.94,239.54,239.8,5725.0,235.6605,235.9456,235.5523,235.808,5725.0
2024-08-23 15:00:00,239.66,239.86,239.5,239.81,5368.0,235.6703,235.867,235.513,235.8178,5368.0
2024-08-23 15:10:00,239.86,240.36,239.84,240.15,7854.0,235.867,236.3586,235.8473,236.1521,7854.0
2024-08-23 15:20:00,240.11,240.28,239.9,240.19,4219.0,236.1128,236.28,235.9063,236.1915,4219.0
2024-08-23 15:30:00,240.3,240.43,240.16,240.21,13399.0,236.2996,236.4275,236.162,236.2111,13399.0
2024-08-23 15:40:00,240.23,240.42,239.81,240.31,15699.0,236.2308,236.4176,235.8178,236.3095,15699.0
2024-08-23 15:50:00,240.18,240.83,239.99,240.58,50774.0,236.1816,236.8208,235.9948,236.575,50774.0
2024-08-26 09:30:00,242.0,242.04,240.82,240.82,13167.0,237.9713,238.0107,236.811,236.811,13167.0
2024-08-26 09:40:00,240.86,241.7,240.46,241.7,6161.0,236.8503,237.6763,236.457,237.6763,6161.0
2024-08-26 09:50:00,241.62,241.66,241.02,241.03,7972.0,237.5977,237.637,237.0076,237.0175,7972.0
2024-08-26 10:00:00,241.2,242.16,241.18,242.16,5171.0,237.1847,238.1287,237.165,238.1287,5171.0
2024-08-26 10:10:00,242.26,242.82,242.18,242.57,13697.0,238.227,238.7777,238.1483,238.5318,13697.0
2024-08-26 10:20:00,242.49,243.37,242.46,243.33,14807.0,238.4532,239.3185,238.4237,239.2792,14807.0
2024-08-26 10:30:00,243.24,243.9,243.08,243.68,16960.0,239.1907,239.8397,239.0334,239.6234,16960.0
2024-08-26 10:40:00,243.72,243.91,243.5,243.79,8537.0,239.6627,239.8495,239.4464,239.7315,8537.0
2024-08-26 10:50:00,243.79,243.79,243.17,243.44,17882.0,239.7315,239.7315,239.1219,239.3874,17882.0
2024-08-26 11:00:00,243.35,243.55,242.99,243.01,7580.0,239.2989,239.4955,238.9449,238.9645,7580.0
2024-08-26 11:10:00,243.0,243.16,242.72,243.05,6150.0,238.9547,239.112,238.6793,239.0039,6150.0
2024-08-26 11:20:00,242.93,243.04,242.57,242.57,12505.0,238.8859,238.994,238.5318,238.5318,12505.0
2024-08-26 11:30:00,242.56,242.64,242.34,242.44,3386.0,238.522,238.6007,238.3057,238.404,3386.0
2024-08-26 11:40:00,242.47,242.59,242.06,242.19,8529.0,238.4335,238.5515,238.0303,238.1582,8529.0
2024-08-26 11:50:00,242.18,242.41,241.9,241.99,3034.0,238.1483,238.3745,237.873,237.9615,3034.0
2024-08-26 12:00:00,241.99,242.09,241.99,242.05,475.0,237.9615,238.0598,237.9615,238.0205,475.0
2024-08-26 12:10:00,242.06,242.76,242.02,242.68,3086.0,238.0303,238.7187,237.991,238.64,3086.0
2024-08-26 12:20:00,242.75,243.2,242.69,243.2,9024.0,238.7088,239.1514,238.6498,239.1514,9024.0
2024-08-26 12:30:00,243.2,243.33,242.83,242.91,4200.0,239.1514,239.2792,238.7875,238.8662,4200.0
2024-08-26 12:40:00,242.9,243.24,242.9,243.15,1547.0,238.8564,239.1907,238.8564,239.1022,1547.0
2024-08-26 12:50:00,243.16,243.79,243.16,243.47,9776.0,239.112,239.7315,239.112,239.4169,9776.0
2024-08-26 13:00:00,243.44,243.76,243.41,243.58,4981.0,239.3874,239.702,239.3579,239.525,4981.0
2024-08-26 13:10:00,243.58,243.81,243.46,243.47,4466.0,239.525,239.7512,239.407,239.4169,4466.0
2024-08-26 13:20:00,243.47,243.58,243.28,243.36,4523.0,239.4169,239.525,239.23,239.3087,4523.0
2024-08-26 13:30:00,243.41,243.47,243.23,243.34,4670.0,239.3579,239.4169,239.1809,239.289,4670.0
2024-08-26 13:40:00,243.36,243.44,242.28,242.46,4274.0,239.3087,239.3874,238.2467,238.4237,4274.0
2024-08-26 13:50:00,242.25,242.59,242.21,242.59,3405.0,238.2172,238.5515,238.1778,238.5515,3405.0
2024-08-26 14:00:00,242.42,242.72,242.41,242.44,4547.0,238.3843,238.6793,238.3745,238.404,4547.0
2024-08-26 14:10:00,242.54,242.82,242.53,242.69,1969.0,238.5023,238.7777,238.4925,238.6498,1969.0
2024-08-26 14:20:00,242.75,243.09,242.74,243.09,3940.0,238.7088,239.0432,238.699,239.0432,3940.0
2024-08-26 14:30:00,243.09,243.31,242.86,242.95,24225.0,239.0432,239.2595,238.817,238.9055,24225.0
2024-08-26 14:40:00,243.04,243.12,242.79,242.9,11595.0,238.994,239.0727,238.7482,238.8564,11595.0
2024-08-26 14:50:00,242.84,243.24,242.64,243.07,9741.0,238.7974,239.1907,238.6007,239.0235,9741.0
2024-08-26 15:00:00,243.07,243.21,242.64,242.77,14398.0,239.0235,239.1612,238.6007,238.7285,14398.0
2024-08-26 15:10:00,242.77,242.98,242.64,242.93,12488.0,238.7285,238.935,238.6007,238.8859,12488.0
2024-08-26 15:20:00,242.95,243.14,242.81,242.98,13537.0,238.9055,239.0924,238.7679,238.935,13537.0
2024-08-26 15:30:00,242.92,243.22,242.61,243.13,23180.0,238.876,239.171,238.5712,239.0825,23180.0
2024-08-26 15:40:00,243.01,243.2,242.47,242.6,23342.0,238.9645,239.1514,238.4335,238.5613,23342.0
2024-08-26 15:50:00,242.59,242.65,242.21,242.4,74175.0,238.5515,238.6105,238.1778,238.3647,74175.0
2024-08-27 09:30:00,242.1,242.88,242.01,242.07,10185.0,238.0697,238.8367,237.9812,238.0402,10185.0
2024-08-27 09:40:00,242.05,242.59,241.56,241.82,10618.0,238.0205,238.5515,237.5387,237.7943,10618.0
2024-08-27 09:50:00,241.83,242.25,241.63,241.85,6922.0,237.8042,238.2172,237.6075,237.8238,6922.0
2024-08-27 10:00:00,241.85,242.05,241.29,241.56,4013.0,237.8238,238.0205,237.2732,237.5387,4013.0
2024-08-27 10:10:00,241.38,241.49,240.91,241.24,9660.0,237.3617,237.4698,236.8995,237.224,9660.0
2024-08-27 10:20:00,241.26,241.81,241.25,241.46,1044.0,237.2437,237.7845,237.2338,237.4403,1044.0
2024-08-27 10:30:00,241.42,242.38,241.36,242.22,7598.0,237.401,238.345,237.342,238.1877,7598.0
2024-08-27 10:40:00,242.16,242.43,241.89,241.96,6919.0,238.1287,238.3942,237.8632,237.932,6919.0
2024-08-27 10:50:00,241.96,242.57,241.87,242.33,6395.0,237.932,238.5318,237.8435,238.2958,6395.0
2024-08-27 11:00:00,242.33,243.86,242.29,243.63,27320.0,238.2958,239.8004,238.2565,239.5742,27320.0
2024-08-27 11:10:00,243.77,244.67,243.58,244.56,21206.0,239.7119,240.5969,239.525,240.4887,21206.0
2024-08-27 11:20:00,244.51,246.87,244.32,246.07,56823.0,240.4395,242.7603,240.2527,241.9736,56823.0
2024-08-27 11:30:00,246.11,246.75,245.75,246.37,13193.0,242.0129,242.6423,241.6589,242.2686,13193.0
2024-08-27 11:40:00,246.25,246.41,246.0,246.3,25017.0,242.1506,242.3079,241.9047,242.1998,25017.0
2024-08-27 11:50:00,246.29,246.43,246.0,246.27,8145.0,242.1899,242.3276,241.9047,242.1703,8145.0
2024-08-27 12:00:00,246.15,246.57,246.15,246.51,7890.0,242.0522,242.4653,242.0522,242.4063,7890.0
2024-08-27 12:10:00,246.47,247.24,246.45,247.0,12914.0,242.3669,243.1241,242.3473,242.8881,12914.0
2024-08-27 12:20:00,247.0,247.04,246.8,246.91,8653.0,242.8881,242.9274,242.6914,242.7996,8653.0
2024-08-27 12:30:00,246.91,247.24,246.89,247.03,9776.0,242.7996,243.1241,242.7799,242.9176,9776.0
2024-08-27 12:40:00,247.16,247.32,246.9,247.11,10454.0,243.0454,243.2028,242.7898,242.9963,10454.0
2024-08-27 12:50:00,247.27,247.87,247.16,247.87,18074.0,243.1536,243.7436,243.0454,243.7436,18074.0
2024-08-27 13:00:00,247.8,248.93,247.61,248.73,26023.0,243.6748,244.786,243.4879,244.5893,26023.0
2024-08-27 13:10:00,248.6,248.94,248.6,248.8,5719.0,244.4615,244.7958,244.4615,244.6581,5719.0
2024-08-27 13:20:00,248.82,249.55,248.71,249.55,12655.0,244.6778,245.3956,244.5696,245.3956,12655.0
2024-08-27 13:30:00,249.47,249.71,248.86,249.13,21189.0,245.317,245.553,244.7171,244.9826,21189.0
2024-08-27 13:40:00,249.0,249.23,248.57,248.98,24364.0,244.8548,245.081,244.432,244.8351,24364.0
2024-08-27 13:50:00,248.79,249.2,248.26,248.28,44278.0,244.6483,245.0515,244.1271,244.1468,44278.0
2024-08-27 14:00:00,248.27,249.09,248.21,248.4,21912.0,244.137,244.9433,244.078,244.2648,21912.0
2024-08-27 14:10:00,248.29,248.75,248.29,248.62,11611.0,244.1566,244.609,244.1566,244.4811,11611.0
2024-08-27 14:20:00,248.73,248.75,248.41,248.58,7482.0,244.5893,244.609,244.2746,244.4418,7482.0
2024-08-27 14:30:00,248.58,249.12,248.57,249.12,13886.0,244.4418,244.9728,244.432,244.9728,13886.0
2024-08-27 14:40:00,249.01,249.33,248.84,249.09,12339.0,244.8646,245.1793,244.6975,244.9433,12339.0
2024-08-27 14:50:00,249.09,249.24,248.82,248.89,19252.0,244.9433,245.0908,244.6778,244.7466,19252.0
2024-08-27 15:00:00,248.88,248.92,248.57,248.76,8509.0,244.7368,244.7761,244.432,244.6188,8509.0
2024-08-27 15:10:00,248.74,248.9,248.53,248.63,17733.0,244.5991,244.7565,244.3926,244.491,17733.0
2024-08-27 15:20:00,248.61,248.81,248.32,248.81,15475.0,244.4713,244.668,244.1861,244.668,15475.0
2024-08-27 15:30:00,248.75,249.0,248.66,248.8,26827.0,244.609,244.8548,244.5205,244.6581,26827.0
2024-08-27 15:40:00,248.79,248.95,248.56,248.86,50163.0,244.6483,244.8056,244.4221,244.7171,50163.0
2024-08-27 15:50:00,248.87,249.71,248.69,249.02,188352.0,244.727,245.553,244.55,244.8745,188352.0
2024-08-28 09:30:00,248.72,249.16,248.4,248.64,7852.0,244.5795,245.0121,244.2648,244.5008,7852.0
2024-08-28 09:40:00,248.95,250.38,248.89,250.38,4824.0,244.8056,246.2118,244.7466,246.2118,4824.0
2024-08-28 09:50:00,250.13,251.14,250.13,250.73,7092.0,245.966,246.9592,245.966,246.556,7092.0
2024-08-28 10:00:00,250.67,251.43,250.57,251.32,16278.0,246.497,247.2444,246.3987,247.1362,16278.0
2024-08-28 10:10:00,251.34,251.36,250.77,251.02,16977.0,247.1558,247.1755,246.5953,246.8412,16977.0
2024-08-28 10:20:00,250.89,251.07,250.75,250.97,5146.0,246.7133,246.8903,246.5757,246.792,5146.0
2024-08-28 10:30:00,250.98,251.31,250.97,251.2,10621.0,246.8018,247.1263,246.792,247.0182,10621.0
2024-08-28 10:40:00,251.28,251.43,250.97,251.11,11486.0,247.0968,247.2444,246.792,246.9297,11486.0
2024-08-28 10:50:00,251.12,251.3,250.77,251.3,9285.0,246.9395,247.1165,246.5953,247.1165,9285.0
2024-08-28 11:00:00,251.33,251.4,250.89,251.18,8739.0,247.146,247.2148,246.7133,246.9985,8739.0
2024-08-28 11:10:00,251.35,251.53,250.87,251.08,13997.0,247.1657,247.3427,246.6937,246.9002,13997.0
2024-08-28 11:20:00,250.96,251.07,250.47,250.73,9475.0,246.7822,246.8903,246.3003,246.556,9475.0
2024-08-28 11:30:00,250.85,250.85,250.44,250.67,6913.0,246.674,246.674,246.2708,246.497,6913.0
2024-08-28 11:40:00,250.67,250.84,250.14,250.14,6967.0,246.497,246.6642,245.9758,245.9758,6967.0
2024-08-28 11:50:00,250.18,250.46,249.9,250.46,15174.0,246.0152,246.2905,245.7398,246.2905,15174.0
2024-08-28 12:00:00,250.46,250.59,250.13,250.35,18234.0,246.2905,246.4183,245.966,246.1823,18234.0
2024-08-28 12:10:00,250.41,250.41,250.0,250.19,9852.0,246.2413,246.2413,245.8382,246.025,9852.0
2024-08-28 12:20:00,250.19,250.27,249.81,249.88,9436.0,246.025,246.1037,245.6513,245.7202,9436.0
2024-08-28 12:30:00,249.82,249.99,249.72,249.93,10927.0,245.6612,245.8283,245.5628,245.7693,10927.0
2024-08-28 12:40:00,249.96,250.05,249.81,249.95,9908.0,245.7988,245.8873,245.6513,245.789,9908.0
2024-08-28 12:50:00,249.83,250.0,249.8,249.84,5000.0,245.671,245.8382,245.6415,245.6808,5000.0
2024-08-28 13:00:00,249.87,249.94,249.37,249.41,4749.0,245.7103,245.7792,245.2186,245.258,4749.0
2024-08-28 13:10:00,249.36,249.59,249.24,249.38,3171.0,245.2088,245.435,245.0908,245.2285,3171.0
2024-08-28 13:20:00,249.33,249.39,249.01,249.13,5019.0,245.1793,245.2383,244.8646,244.9826,5019.0
2024-08-28 13:30:00,249.13,249.25,248.95,249.03,7159.0,244.9826,245.1006,244.8056,244.8843,7159.0
2024-08-28 13:40:00,248.88,248.98,248.58,248.59,8531.0,244.7368,244.8351,244.4418,244.4516,8531.0
2024-08-28 13:50:00,248.67,248.73,248.21,248.24,7937.0,244.5303,244.5893,244.078,244.1075,7937.0
2024-08-28 14:00:00,248.2,248.66,248.2,248.53,8843.0,244.0681,244.5205,244.0681,244.3926,8843.0
2024-08-28 14:10:00,248.53,248.57,248.32,248.37,5315.0,244.3926,244.432,244.1861,244.2353,5315.0
2024-08-28 14:20:00,248.37,248.44,247.94,247.96,6931.0,244.2353,244.3041,243.8124,243.8321,6931.0
2024-08-28 14:30:00,248.01,248.01,247.82,247.97,6052.0,243.8813,243.8813,243.6944,243.8419,6052.0
2024-08-28 14:40:00,247.97,248.09,247.73,247.73,15219.0,243.8419,243.96,243.6059,243.6059,15219.0
2024-08-28 14:50:00,247.9,248.49,247.79,248.48,17678.0,243.7731,244.3533,243.6649,244.3435,17678.0
2024-08-28 15:00:00,248.38,249.23,248.38,249.06,25795.0,244.2451,245.081,244.2451,244.9138,25795.0
2024-08-28 15:10:00,249.1,249.23,248.87,249.17,40615.0,244.9531,245.081,244.727,245.022,40615.0
2024-08-28 15:20:00,249.27,249.93,249.27,249.87,13241.0,245.1203,245.7693,245.1203,245.7103,13241.0
2024-08-28 15:30:00,249.79,250.04,249.7,249.78,21022.0,245.6317,245.8775,245.5431,245.6218,21022.0
2024-08-28 15:40:00,249.77,250.27,249.51,250.03,24010.0,245.612,246.1037,245.3563,245.8677,24010.0
2024-08-28 15:50:00,250.12,250.5,249.85,250.2,122342.0,245.9562,246.3298,245.6907,246.0348,122342.0
2024-08-29 09:30:00,252.13,252.13,250.02,250.44,5875.0,247.9327,247.9327,245.8578,246.2708,5875.0
2024-08-29 09:40:00,250.24,250.24,249.55,249.55,2536.0,246.0742,246.0742,245.3956,245.3956,2536.0
2024-08-29 09:50:00,249.28,250.85,249.28,250.69,3796.0,245.1301,246.674,245.1301,246.5167,3796.0
2024-08-29 10:00:00,251.12,252.06,250.56,252.06,10669.0,246.9395,247.8639,246.3888,247.8639,10669.0
2024-08-29 10:10:00,251.88,252.74,251.86,252.34,9718.0,247.6869,248.5325,247.6672,248.1392,9718.0
2024-08-29 10:20:00,252.75,253.43,252.67,253.41,8127.0,248.5424,249.2111,248.4637,249.1914,8127.0
2024-08-29 10:30:00,253.3,253.6,252.88,253.34,19039.0,249.0832,249.3782,248.6702,249.1226,19039.0
2024-08-29 10:40:00,253.34,253.34,252.95,253.11,4489.0,249.1226,249.1226,248.739,248.8964,4489.0
2024-08-29 10:50:00,253.19,253.23,252.99,253.11,12610.0,248.9751,249.0144,248.7784,248.8964,12610.0
2024-08-29 11:00:00,253.11,253.8,253.11,253.57,8365.0,248.8964,249.5749,248.8964,249.3487,8365.0
2024-08-29 11:10:00,253.71,253.75,253.13,253.29,30914.0,249.4864,249.5257,248.916,249.0734,30914.0
2024-08-29 11:20:00,253.14,253.36,252.98,252.99,11625.0,248.9259,249.1422,248.7685,248.7784,11625.0
2024-08-29 11:30:00,253.04,253.17,252.84,253.17,5071.0,248.8275,248.9554,248.6309,248.9554,5071.0
2024-08-29 11:40:00,253.08,253.08,252.47,252.76,5648.0,248.8669,248.8669,248.267,248.5522,5648.0
2024-08-29 11:50:00,252.88,252.89,252.12,252.32,5453.0,248.6702,248.68,247.9229,248.1195,5453.0
2024-08-29 12:00:00,252.29,252.7,252.2,252.51,5123.0,248.09,248.4932,248.0015,248.3064,5123.0
2024-08-29 12:10:00,252.49,252.75,252.45,252.62,5460.0,248.2867,248.5424,248.2474,248.4145,5460.0
2024-08-29 12:20:00,252.71,252.91,252.46,252.73,5183.0,248.503,248.6997,248.2572,248.5227,5183.0
2024-08-29 12:30:00,252.8,253.06,252.67,252.99,9717.0,248.5915,248.8472,248.4637,248.7784,9717.0
2024-08-29 12:40:00,252.99,253.14,252.81,252.99,4397.0,248.7784,248.9259,248.6014,248.7784,4397.0
2024-08-29 12:50:00,252.93,253.05,252.81,252.97,3404.0,248.7194,248.8374,248.6014,248.7587,3404.0
2024-08-29 13:00:00,252.93,253.02,252.66,252.9,10488.0,248.7194,248.8079,248.4539,248.6899,10488.0
2024-08-29 13:10:00,252.91,253.03,252.84,253.03,2600.0,248.6997,248.8177,248.6309,248.8177,2600.0
2024-08-29 13:20:00,253.05,253.05,252.67,252.91,7144.0,248.8374,248.8374,248.4637,248.6997,7144.0
2024-08-29 13:30:00,252.82,253.2,252.82,253.04,2982.0,248.6112,248.9849,248.6112,248.8275,2982.0
2024-08-29 13:40:00,253.09,253.2,252.92,252.92,6366.0,248.8767,248.9849,248.7095,248.7095,6366.0
2024-08-29 13:50:00,253.07,253.24,253.0,253.2,5786.0,248.857,249.0242,248.7882,248.9849,5786.0
2024-08-29 14:00:00,253.27,253.77,253.14,253.77,8177.0,249.0537,249.5454,248.9259,249.5454,8177.0
2024-08-29 14:10:00,253.75,253.83,253.6,253.62,4981.0,249.5257,249.6044,249.3782,249.3979,4981.0
2024-08-29 14:20:00,253.62,253.62,253.08,253.17,11501.0,249.3979,249.3979,248.8669,248.9554,11501.0
2024-08-29 14:30:00,253.08,253.27,252.18,252.4,4031.0,248.8669,249.0537,247.9819,248.1982,4031.0
2024-08-29 14:40:00,252.25,252.41,252.05,252.16,4336.0,248.0507,248.208,247.854,247.9622,4336.0
2024-08-29 14:50:00,252.14,252.51,251.78,252.51,8810.0,247.9425,248.3064,247.5885,248.3064,8810.0
2024-08-29 15:00:00,252.52,252.52,251.57,251.84,3374.0,248.3162,248.3162,247.382,247.6475,3374.0
2024-08-29 15:10:00,251.93,252.36,251.6,252.23,14332.0,247.736,248.1589,247.4115,248.031,14332.0
2024-08-29 15:20:00,252.33,252.61,252.04,252.52,15041.0,248.1294,248.4047,247.8442,248.3162,15041.0
2024-08-29 15:30:00,252.62,252.62,252.18,252.22,9125.0,248.4145,248.4145,247.9819,248.0212,9125.0
2024-08-29 15:40:00,252.22,252.22,251.19,251.49,26133.0,248.0212,248.0212,247.0083,247.3034,26133.0
2024-08-29 15:50:00,251.51,252.1,251.32,252.05,65360.0,247.323,247.9032,247.1362,247.854,65360.0
2024-08-30 09:30:00,252.62,254.8,252.02,254.48,58871.0,248.4145,250.5582,247.8245,250.2436,58871.0
2024-08-30 09:40:00,254.47,255.0,253.35,253.81,25639.0,250.2337,250.7549,249.1324,249.5847,25639.0
2024-08-30 09:50:00,253.28,254.92,253.05,254.92,13253.0,249.0636,250.6763,248.8374,250.6763,13253.0
2024-08-30 10:00:00,254.93,255.65,254.72,255.57,8776.0,250.6861,251.3941,250.4796,251.3154,8776.0
2024-08-30 10:10:00,255.49,256.16,255.18,255.22,37801.0,251.2368,251.8956,250.9319,250.9713,37801.0
2024-08-30 10:20:00,255.22,255.45,254.67,255.4,17363.0,250.9713,251.1974,250.4304,251.1483,17363.0
2024-08-30 10:30:00,255.26,255.4,255.04,255.17,5959.0,251.0106,251.1483,250.7943,250.9221,5959.0
2024-08-30 10:40:00,255.23,255.32,254.81,255.32,7534.0,250.9811,251.0696,250.5681,251.0696,7534.0
2024-08-30 10:50:00,255.14,255.24,254.77,254.82,12058.0,250.8926,250.9909,250.5287,250.5779,12058.0
2024-08-30 11:00:00,254.81,255.0,254.69,254.69,4282.0,250.5681,250.7549,250.4501,250.4501,4282.0
2024-08-30 11:10:00,254.72,255.02,254.32,254.48,21780.0,250.4796,250.7746,250.0862,250.2436,21780.0
2024-08-30 11:20:00,254.36,254.36,253.92,254.03,9484.0,250.1256,250.1256,249.6929,249.8011,9484.0
2024-08-30 11:30:00,254.02,254.11,253.3,253.54,7425.0,249.7912,249.8797,249.0832,249.3192,7425.0
2024-08-30 11:40:00,253.41,253.79,253.41,253.71,5351.0,249.1914,249.5651,249.1914,249.4864,5351.0
2024-08-30 11:50:00,253.8,253.86,253.53,253.78,5182.0,249.5749,249.6339,249.3094,249.5552,5182.0
2024-08-30 12:00:00,253.78,254.14,253.63,254.14,5919.0,249.5552,249.9092,249.4077,249.9092,5919.0
2024-08-30 12:10:00,254.25,254.27,253.85,254.0,7623.0,250.0174,250.0371,249.6241,249.7716,7623.0
2024-08-30 12:20:00,253.98,253.98,253.3,253.49,24360.0,249.7519,249.7519,249.0832,249.2701,24360.0
2024-08-30 12:30:00,253.22,253.35,252.88,253.06,11716.0,249.0046,249.1324,248.6702,248.8472,11716.0
2024-08-30 12:40:00,253.06,253.4,252.88,253.37,8023.0,248.8472,249.1816,248.6702,249.1521,8023.0
2024-08-30 12:50:00,253.4,253.61,253.2,253.5,8073.0,249.1816,249.3881,248.9849,249.2799,8073.0
2024-08-30 13:00:00,253.53,253.67,253.01,253.05,5139.0,249.3094,249.4471,248.798,248.8374,5139.0
2024-08-30 13:10:00,253.14,253.21,252.91,252.98,4468.0,248.9259,248.9947,248.6997,248.7685,4468.0
2024-08-30 13:20:00,252.98,253.02,252.75,252.75,5780.0,248.7685,248.8079,248.5424,248.5424,5780.0
2024-08-30 13:30:00,252.79,252.92,252.61,252.66,5033.0,248.5817,248.7095,248.4047,248.4539,5033.0
2024-08-30 13:40:00,252.74,252.95,252.66,252.94,6119.0,248.5325,248.739,248.4539,248.7292,6119.0
2024-08-30 13:50:00,252.94,253.07,252.77,252.84,8645.0,248.7292,248.857,248.562,248.6309,8645.0
2024-08-30 14:00:00,252.9,253.7,252.85,253.69,9870.0,248.6899,249.4766,248.6407,249.4667,9870.0
2024-08-30 14:10:00,253.66,254.0,253.57,253.97,18050.0,249.4372,249.7716,249.3487,249.7421,18050.0
2024-08-30 14:20:00,253.86,254.24,253.86,253.97,13392.0,249.6339,250.0076,249.6339,249.7421,13392.0
2024-08-30 14:30:00,254.03,254.17,254.02,254.16,8091.0,249.8011,249.9387,249.7912,249.9289,8091.0
2024-08-30 14:40:00,254.02,254.23,253.83,254.07,8295.0,249.7912,249.9977,249.6044,249.8404,8295.0
2024-08-30 14:50:00,254.16,254.42,253.74,253.96,13904.0,249.9289,250.1846,249.5159,249.7322,13904.0
2024-08-30 15:00:00,253.9,254.03,253.75,253.75,7252.0,249.6732,249.8011,249.5257,249.5257,7252.0
2024-08-30 15:10:00,253.83,254.25,253.62,254.25,9861.0,249.6044,250.0174,249.3979,250.0174,9861.0
2024-08-30 15:20:00,254.28,254.86,254.24,254.71,19627.0,250.0469,250.6172,250.0076,250.4697,19627.0
2024-08-30 15:30:00,254.74,255.12,254.68,255.11,21042.0,250.4992,250.8729,250.4402,250.8631,21042.0
2024-08-30 15:40:00,255.07,255.14,254.71,255.14,31595.0,250.8238,250.8926,250.4697,250.8926,31595.0
2024-08-30 15:50:00,255.2,256.51,255.14,256.28,132347.0,250.9516,252.2398,250.8926,252.0136,132347.0
2024-09-03 09:30:00,254.73,255.81,254.2,254.2,20839.0,250.4894,251.5514,249.9682,249.9682,20839.0
2024-09-03 09:40:00,254.34,255.28,253.91,254.38,24960.0,250.1059,251.0303,249.6831,250.1452,24960.0
2024-09-03 09:50:00,254.14,256.3,253.74,256.3,31108.0,249.9092,252.0333,249.5159,252.0333,31108.0
2024-09-03 10:00:00,256.15,256.25,253.91,255.0,25683.0,251.8858,251.9841,249.6831,250.7549,25683.0
2024-09-03 10:10:00,254.75,255.22,254.59,254.92,17004.0,250.5091,250.9713,250.3517,250.6763,17004.0
2024-09-03 10:20:00,255.0,255.08,254.21,254.21,8179.0,250.7549,250.8336,249.9781,249.9781,8179.0
2024-09-03 10:30:00,254.43,254.82,254.07,254.82,14388.0,250.1944,250.5779,249.8404,250.5779,14388.0
2024-09-03 10:40:00,254.66,254.9,254.25,254.75,11961.0,250.4206,250.6566,250.0174,250.5091,11961.0
2024-09-03 10:50:00,254.7,255.2,254.6,255.06,12360.0,250.4599,250.9516,250.3616,250.8139,12360.0
2024-09-03 11:00:00,254.98,255.98,254.98,255.76,11123.0,250.7353,251.7186,250.7353,251.5023,11123.0
2024-09-03 11:10:00,255.85,255.85,255.24,255.31,6107.0,251.5908,251.5908,250.9909,251.0598,6107.0
2024-09-03 11:20:00,255.31,255.76,255.06,255.49,13249.0,251.0598,251.5023,250.8139,251.2368,13249.0
2024-09-03 11:30:00,255.46,255.56,254.73,254.73,7591.0,251.2073,251.3056,250.4894,250.4894,7591.0
2024-09-03 11:40:00,254.85,255.11,254.72,254.94,12633.0,250.6074,250.8631,250.4796,250.6959,12633.0
2024-09-03 11:50:00,254.96,255.07,254.78,254.85,8120.0,250.7156,250.8238,250.5386,250.6074,8120.0
2024-09-03 12:00:00,254.87,255.02,254.62,254.63,13537.0,250.6271,250.7746,250.3812,250.3911,13537.0
2024-09-03 12:10:00,254.62,255.16,254.54,255.16,8427.0,250.3812,250.9123,250.3026,250.9123,8427.0
2024-09-03 12:20:00,255.2,255.37,255.05,255.16,9792.0,250.9516,251.1188,250.8041,250.9123,9792.0
2024-09-03 12:30:00,255.13,255.41,255.03,255.38,11459.0,250.8828,251.1581,250.7844,251.1286,11459.0
2024-09-03 12:40:00,255.25,255.26,254.59,254.66,14813.0,251.0008,251.0106,250.3517,250.4206,14813.0
2024-09-03 12:50:00,254.77,254.77,254.36,254.7,7570.0,250.5287,250.5287,250.1256,250.4599,7570.0
2024-09-03 13:00:00,254.46,254.85,254.42,254.76,5010.0,250.2239,250.6074,250.1846,250.5189,5010.0
2024-09-03 13:10:00,254.67,254.77,254.46,254.77,4124.0,250.4304,250.5287,250.2239,250.5287,4124.0
2024-09-03 13:20:00,254.96,255.99,254.95,255.87,20650.0,250.7156,251.7284,250.7058,251.6104,20650.0
2024-09-03 13:30:00,255.87,256.47,255.74,256.34,24441.0,251.6104,252.2004,251.4826,252.0726,24441.0
2024-09-03 13:40:00,256.31,256.32,255.62,255.88,6721.0,252.0431,252.0529,251.3646,251.6203,6721.0
2024-09-03 13:50:00,256.0,256.08,255.68,255.68,5928.0,251.7383,251.8169,251.4236,251.4236,5928.0
2024-09-03 14:00:00,255.57,255.71,255.01,255.02,13184.0,251.3154,251.4531,250.7648,250.7746,13184.0
2024-09-03 14:10:00,255.09,255.4,254.97,255.07,14584.0,250.8434,251.1483,250.7254,250.8238,14584.0
2024-09-03 14:20:00,255.14,255.19,254.91,254.98,5990.0,250.8926,250.9418,250.6664,250.7353,5990.0
2024-09-03 14:30:00,254.99,255.13,254.8,254.91,6302.0,250.7451,250.8828,250.5582,250.6664,6302.0
2024-09-03 14:40:00,255.05,255.09,254.83,254.87,3771.0,250.8041,250.8434,250.5877,250.6271,3771.0
2024-09-03 14:50:00,254.89,254.95,254.32,254.56,6021.0,250.6468,250.7058,250.0862,250.3222,6021.0
2024-09-03 15:00:00,254.35,254.68,254.31,254.35,8802.0,250.1157,250.4402,250.0764,250.1157,8802.0
2024-09-03 15:10:00,254.39,254.84,254.39,254.7,13647.0,250.1551,250.5976,250.1551,250.4599,13647.0
2024-09-03 15:20:00,254.66,254.9,254.47,254.71,25741.0,250.4206,250.6566,250.2337,250.4697,25741.0
2024-09-03 15:30:00,254.78,254.97,253.93,254.0,22872.0,250.5386,250.7254,249.7027,249.7716,22872.0
2024-09-03 15:40:00,253.92,254.12,253.37,253.68,48896.0,249.6929,249.8896,249.1521,249.4569,48896.0
2024-09-03 15:50:00,253.68,254.62,253.49,254.56,102939.0,249.4569,250.3812,249.2701,250.3222,102939.0
2024-09-04 09:30:00,255.27,258.57,255.19,258.5,23349.0,251.0204,254.2655,250.9418,254.1967,23349.0
2024-09-04 09:40:00,258.47,258.91,257.69,258.05,34740.0,254.1672,254.5998,253.4001,253.7541,34740.0
2024-09-04 09:50:00,258.03,259.55,258.02,259.4,15097.0,253.7345,255.2292,253.7246,255.0817,15097.0
2024-09-04 10:00:00,259.38,259.39,257.58,257.93,27889.0,255.062,255.0718,253.292,253.6361,27889.0
2024-09-04 10:10:00,257.93,258.5,257.81,258.08,11906.0,253.6361,254.1967,253.5181,253.7836,11906.0
2024-09-04 10:20:00,258.15,258.74,257.36,257.6,23324.0,253.8525,254.4327,253.0756,253.3116,23324.0
2024-09-04 10:30:00,257.64,257.78,257.15,257.57,9548.0,253.351,253.4886,252.8691,253.2821,9548.0
2024-09-04 10:40:00,257.46,258.39,257.46,258.33,21026.0,253.174,254.0885,253.174,254.0295,21026.0
2024-09-04 10:50:00,258.19,258.85,258.18,258.34,11094.0,253.8918,254.5408,253.882,254.0393,11094.0
2024-09-04 11:00:00,258.44,258.61,257.72,257.78,7707.0,254.1377,254.3048,253.4296,253.4886,7707.0
2024-09-04 11:10:00,257.86,258.05,257.6,257.95,7313.0,253.5673,253.7541,253.3116,253.6558,7313.0
2024-09-04 11:20:00,258.05,258.27,257.62,257.69,17956.0,253.7541,253.9705,253.3313,253.4001,17956.0
2024-09-04 11:30:00,257.68,257.74,257.43,257.65,2928.0,253.3903,253.4493,253.1445,253.3608,2928.0
2024-09-04 11:40:00,257.47,258.08,257.39,258.0,9871.0,253.1838,253.7836,253.1051,253.705,9871.0
2024-09-04 11:50:00,257.79,258.13,257.72,257.91,8023.0,253.4985,253.8328,253.4296,253.6165,8023.0
2024-09-04 12:00:00,258.11,258.11,257.04,257.06,10546.0,253.8131,253.8131,252.761,252.7806,10546.0
2024-09-04 12:10:00,257.02,257.04,256.75,256.99,4333.0,252.7413,252.761,252.4758,252.7118,4333.0
2024-09-04 12:20:00,257.0,257.13,256.56,256.62,4476.0,252.7216,252.8495,252.2889,252.348,4476.0
2024-09-04 12:30:00,256.66,257.18,256.6,257.0,5289.0,252.3873,252.8986,252.3283,252.7216,5289.0
2024-09-04 12:40:00,257.14,257.25,256.79,257.13,3034.0,252.8593,252.9675,252.5151,252.8495,3034.0
2024-09-04 12:50:00,256.9,257.05,256.87,256.93,1550.0,252.6233,252.7708,252.5938,252.6528,1550.0
2024-09-04 13:00:00,256.86,257.0,255.92,256.53,9562.0,252.584,252.7216,251.6596,252.2594,9562.0
2024-09-04 13:10:00,256.45,256.65,256.26,256.48,4888.0,252.1808,252.3775,251.9939,252.2103,4888.0
2024-09-04 13:20:00,256.51,256.51,256.03,256.05,3998.0,252.2398,252.2398,251.7678,251.7874,3998.0
2024-09-04 13:30:00,255.98,256.05,255.5,255.87,12982.0,251.7186,251.7874,251.2466,251.6104,12982.0
2024-09-04 13:40:00,255.87,256.15,255.69,255.91,13819.0,251.6104,251.8858,251.4334,251.6498,13819.0
2024-09-04 13:50:00,255.85,256.65,255.69,256.65,7818.0,251.5908,252.3775,251.4334,252.3775,7818.0
2024-09-04 14:00:00,256.5,257.56,256.5,257.38,76507.0,252.2299,253.2723,252.2299,253.0953,76507.0
2024-09-04 14:10:00,257.37,257.8,257.15,257.59,14074.0,253.0855,253.5083,252.8691,253.3018,14074.0
2024-09-04 14:20:00,257.57,258.11,257.56,257.95,7760.0,253.2821,253.8131,253.2723,253.6558,7760.0
2024-09-04 14:30:00,257.84,258.12,257.72,257.88,10519.0,253.5476,253.823,253.4296,253.587,10519.0
2024-09-04 14:40:00,257.88,258.08,257.63,258.08,5689.0,253.587,253.7836,253.3411,253.7836,5689.0
2024-09-04 14:50:00,257.88,257.97,257.54,257.54,13235.0,253.587,253.6755,253.2526,253.2526,13235.0
2024-09-04 15:00:00,257.47,257.83,257.43,257.73,6411.0,253.1838,253.5378,253.1445,253.4395,6411.0
2024-09-04 15:10:00,257.85,258.37,257.85,258.24,7884.0,253.5575,254.0688,253.5575,253.941,7884.0
2024-09-04 15:20:00,258.24,258.92,258.24,258.88,12822.0,253.941,254.6097,253.941,254.5703,12822.0
2024-09-04 15:30:00,258.88,259.02,258.4,258.93,23327.0,254.5703,254.708,254.0983,254.6195,23327.0
2024-09-04 15:40:00,258.93,259.33,258.83,259.31,41403.0,254.6195,255.0128,254.5212,254.9932,41403.0
2024-09-04 15:50:00,259.26,259.95,259.13,259.58,139605.0,254.944,255.6225,254.8162,255.2587,139605.0
2024-09-05 09:30:00,260.25,260.69,255.88,256.31,21015.0,255.9175,256.3502,251.6203,252.0431,21015.0
2024-09-05 09:40:00,256.35,258.04,256.08,256.62,14040.0,252.0824,253.7443,251.8169,252.348,14040.0
2024-09-05 09:50:00,256.73,257.35,256.03,256.3,5522.0,252.4561,253.0658,251.7678,252.0333,5522.0
2024-09-05 10:00:00,256.13,257.42,256.13,256.53,25010.0,251.8661,253.1346,251.8661,252.2594,25010.0
2024-09-05 10:10:00,256.73,256.86,256.0,256.86,13654.0,252.4561,252.584,251.7383,252.584,13654.0
2024-09-05 10:20:00,256.86,256.86,255.58,255.58,6595.0,252.584,252.584,251.3253,251.3253,6595.0
2024-09-05 10:30:00,255.64,256.57,255.64,256.34,6568.0,251.3843,252.2988,251.3843,252.0726,6568.0
2024-09-05 10:40:00,256.44,257.07,256.2,256.3,11294.0,252.1709,252.7905,251.9349,252.0333,11294.0
2024-09-05 10:50:00,256.17,256.33,255.54,255.56,9795.0,251.9054,252.0628,251.2859,251.3056,9795.0
2024-09-05 11:00:00,255.71,256.04,255.33,255.59,6362.0,251.4531,251.7776,251.0794,251.3351,6362.0
2024-09-05 11:10:00,255.61,255.61,254.29,254.66,4436.0,251.3548,251.3548,250.0567,250.4206,4436.0
2024-09-05 11:20:00,254.7,255.17,254.47,254.47,9082.0,250.4599,250.9221,250.2337,250.2337,9082.0
2024-09-05 11:30:00,254.63,254.72,253.72,253.83,6528.0,250.3911,250.4796,249.4962,249.6044,6528.0
2024-09-05 11:40:00,253.97,254.05,253.4,253.84,4709.0,249.7421,249.8207,249.1816,249.6142,4709.0
2024-09-05 11:50:00,253.79,253.79,252.55,252.57,13074.0,249.5651,249.5651,248.3457,248.3654,13074.0
2024-09-05 12:00:00,252.36,253.05,252.27,252.93,19976.0,248.1589,248.8374,248.0704,248.7194,19976.0
2024-09-05 12:10:00,252.93,253.23,252.82,253.23,5322.0,248.7194,249.0144,248.6112,249.0144,5322.0
2024-09-05 12:20:00,253.21,254.05,253.12,253.84,16072.0,248.9947,249.8207,248.9062,249.6142,16072.0
2024-09-05 12:30:00,253.92,253.92,253.42,253.54,4389.0,249.6929,249.6929,249.2012,249.3192,4389.0
2024-09-05 12:40:00,253.53,253.79,253.53,253.66,5498.0,249.3094,249.5651,249.3094,249.4372,5498.0
2024-09-05 12:50:00,253.72,254.23,253.72,254.01,8321.0,249.4962,249.9977,249.4962,249.7814,8321.0
2024-09-05 13:00:00,254.03,254.09,253.59,253.74,5672.0,249.8011,249.8601,249.3684,249.5159,5672.0
2024-09-05 13:10:00,253.93,253.93,253.67,253.79,3478.0,249.7027,249.7027,249.4471,249.5651,3478.0
2024-09-05 13:20:00,253.79,254.01,253.55,253.91,26985.0,249.5651,249.7814,249.3291,249.6831,26985.0
2024-09-05 13:30:00,253.85,253.85,253.23,253.61,21517.0,249.6241,249.6241,249.0144,249.3881,21517.0
2024-09-05 13:40:00,253.61,253.98,253.61,253.86,15774.0,249.3881,249.7519,249.3881,249.6339,15774.0
2024-09-05 13:50:00,253.85,253.85,253.4,253.53,7620.0,249.6241,249.6241,249.1816,249.3094,7620.0
2024-09-05 14:00:00,253.64,253.86,253.47,253.68,13531.0,249.4176,249.6339,249.2504,249.4569,13531.0
2024-09-05 14:10:00,253.7,253.72,253.53,253.61,8466.0,249.4766,249.4962,249.3094,249.3881,8466.0
2024-09-05 14:20:00,253.53,253.54,253.12,253.16,3618.0,249.3094,249.3192,248.9062,248.9456,3618.0
2024-09-05 14:30:00,253.05,253.24,252.9,253.05,6422.0,248.8374,249.0242,248.6899,248.8374,6422.0
2024-09-05 14:40:00,252.97,253.2,252.88,253.2,4107.0,248.7587,248.9849,248.6702,248.9849,4107.0
2024-09-05 14:50:00,253.2,253.2,252.45,252.57,8501.0,248.9849,248.9849,248.2474,248.3654,8501.0
2024-09-05 15:00:00,252.49,252.66,252.46,252.66,6541.0,248.2867,248.4539,248.2572,248.4539,6541.0
2024-09-05 15:10:00,252.65,252.76,251.93,251.93,14010.0,248.444,248.5522,247.736,247.736,14010.0
2024-09-05 15:20:00,252.07,252.2,251.69,252.2,7319.0,247.8737,248.0015,247.5,248.0015,7319.0
2024-09-05 15:30:00,252.13,253.04,252.12,252.91,42317.0,247.9327,248.8275,247.9229,248.6997,42317.0
2024-09-05 15:40:00,252.91,253.73,252.37,253.73,37068.0,248.6997,249.5061,248.1687,249.5061,37068.0
2024-09-05 15:50:00,253.68,253.72,252.59,252.76,91265.0,249.4569,249.4962,248.385,248.5522,91265.0
2024-09-06 09:30:00,252.82,254.52,252.82,253.94,4183.0,248.6112,250.2829,248.6112,249.7126,4183.0
2024-09-06 09:40:00,253.72,254.04,252.97,253.87,4969.0,249.4962,249.8109,248.7587,249.6437,4969.0
2024-09-06 09:50:00,253.77,254.05,253.54,253.65,6157.0,249.5454,249.8207,249.3192,249.4274,6157.0
2024-09-06 10:00:00,253.44,253.63,253.0,253.3,8113.0,249.2209,249.4077,248.7882,249.0832,8113.0
2024-09-06 10:10:00,253.29,253.61,252.26,252.59,6337.0,249.0734,249.3881,248.0605,248.385,6337.0
2024-09-06 10:20:00,252.77,253.01,252.37,252.43,4763.0,248.562,248.798,248.1687,248.2277,4763.0
2024-09-06 10:30:00,252.58,252.81,252.19,252.25,5163.0,248.3752,248.6014,247.9917,248.0507,5163.0
2024-09-06 10:40:00,252.54,252.61,251.97,252.11,5043.0,248.3359,248.4047,247.7754,247.913,5043.0
2024-09-06 10:50:00,251.98,252.03,251.25,251.46,4262.0,247.7852,247.8344,247.0673,247.2739,4262.0
2024-09-06 11:00:00,251.43,252.84,250.96,250.96,7109.0,247.2444,248.6309,246.7822,246.7822,7109.0
2024-09-06 11:10:00,251.18,251.2,249.73,249.73,2296.0,246.9985,247.0182,245.5727,245.5727,2296.0
2024-09-06 11:20:00,249.93,250.12,249.79,249.79,1584.0,245.7693,245.9562,245.6317,245.6317,1584.0
2024-09-06 11:30:00,250.1,250.54,250.1,250.2,2687.0,245.9365,246.3692,245.9365,246.0348,2687.0
2024-09-06 11:40:00,250.21,250.21,249.98,250.11,1904.0,246.0447,246.0447,245.8185,245.9463,1904.0
2024-09-06 11:50:00,250.18,250.28,249.8,249.85,2788.0,246.0152,246.1135,245.6415,245.6907,2788.0
2024-09-06 12:00:00,249.71,250.13,249.65,249.81,5679.0,245.553,245.966,245.494,245.6513,5679.0
2024-09-06 12:10:00,249.87,249.89,249.45,249.45,5982.0,245.7103,245.73,245.2973,245.2973,5982.0
2024-09-06 12:20:00,249.48,249.8,249.33,249.71,2482.0,245.3268,245.6415,245.1793,245.553,2482.0
2024-09-06 12:30:00,249.71,249.94,249.45,249.74,5402.0,245.553,245.7792,245.2973,245.5825,5402.0
2024-09-06 12:40:00,249.64,249.84,249.3,249.3,10341.0,245.4841,245.6808,245.1498,245.1498,10341.0
2024-09-06 12:50:00,249.58,249.58,249.19,249.49,4329.0,245.4251,245.4251,245.0416,245.3366,4329.0
2024-09-06 13:00:00,249.47,249.57,249.16,249.34,9005.0,245.317,245.4153,245.0121,245.1891,9005.0
2024-09-06 13:10:00,249.53,249.63,249.32,249.41,6752.0,245.376,245.4743,245.1695,245.258,6752.0
2024-09-06 13:20:00,249.38,250.05,249.35,249.9,3713.0,245.2285,245.8873,245.199,245.7398,3713.0
2024-09-06 13:30:00,249.8,249.8,249.3,249.31,10471.0,245.6415,245.6415,245.1498,245.1596,10471.0
2024-09-06 13:40:00,249.31,249.86,249.31,249.74,4699.0,245.1596,245.7005,245.1596,245.5825,4699.0
2024-09-06 13:50:00,249.75,250.07,249.66,250.07,2999.0,245.5923,245.907,245.5038,245.907,2999.0
2024-09-06 14:00:00,249.89,249.89,249.55,249.64,3926.0,245.73,245.73,245.3956,245.4841,3926.0
2024-09-06 14:10:00,249.56,249.73,249.42,249.59,5741.0,245.4055,245.5727,245.2678,245.435,5741.0
2024-09-06 14:20:00,249.76,250.04,249.55,249.99,7635.0,245.6022,245.8775,245.3956,245.8283,7635.0
2024-09-06 14:30:00,250.12,250.12,249.66,249.88,7460.0,245.9562,245.9562,245.5038,245.7202,7460.0
2024-09-06 14:40:00,249.77,249.79,249.44,249.5,4102.0,245.612,245.6317,245.2875,245.3465,4102.0
2024-09-06 14:50:00,249.5,249.88,249.47,249.88,9650.0,245.3465,245.7202,245.317,245.7202,9650.0
2024-09-06 15:00:00,249.74,250.19,249.73,250.1,10370.0,245.5825,246.025,245.5727,245.9365,10370.0
2024-09-06 15:10:00,250.22,250.36,249.95,250.04,12047.0,246.0545,246.1922,245.789,245.8775,12047.0
2024-09-06 15:20:00,250.04,250.68,250.04,250.53,9986.0,245.8775,246.5068,245.8775,246.3593,9986.0
2024-09-06 15:30:00,250.53,250.53,249.22,249.38,12855.0,246.3593,246.3593,245.0711,245.2285,12855.0
2024-09-06 15:40:00,249.3,249.96,249.04,249.92,29551.0,245.1498,245.7988,244.8941,245.7595,29551.0
2024-09-06 15:50:00,249.92,250.11,248.97,250.05,62503.0,245.7595,245.9463,244.8253,245.8873,62503.0
2024-09-09 09:30:00,250.77,252.83,250.5,252.12,25448.0,246.5953,248.621,246.3298,247.9229,25448.0
2024-09-09 09:40:00,252.41,252.75,251.93,252.42,4738.0,248.208,248.5424,247.736,248.2179,4738.0
2024-09-09 09:50:00,252.36,253.29,252.24,253.1,8219.0,248.1589,249.0734,248.0409,248.8865,8219.0
2024-09-09 10:00:00,253.1,254.13,252.89,253.93,22723.0,248.8865,249.8994,248.68,249.7027,22723.0
2024-09-09 10:10:00,254.09,254.37,253.69,253.84,41518.0,249.8601,250.1354,249.4667,249.6142,41518.0
2024-09-09 10:20:00,253.98,254.12,253.0,253.53,9951.0,249.7519,249.8896,248.7882,249.3094,9951.0
2024-09-09 10:30:00,253.36,253.82,253.29,253.65,5302.0,249.1422,249.5946,249.0734,249.4274,5302.0
2024-09-09 10:40:00,253.64,253.64,252.52,252.87,7351.0,249.4176,249.4176,248.3162,248.6604,7351.0
2024-09-09 10:50:00,252.74,252.74,252.07,252.29,14887.0,248.5325,248.5325,247.8737,248.09,14887.0
2024-09-09 11:00:00,252.28,252.34,252.07,252.15,4733.0,248.0802,248.1392,247.8737,247.9524,4733.0
2024-09-09 11:10:00,252.18,252.18,251.59,251.74,8546.0,247.9819,247.9819,247.4017,247.5492,8546.0
2024-09-09 11:20:00,251.86,252.4,251.77,252.4,4889.0,247.6672,248.1982,247.5787,248.1982,4889.0
2024-09-09 11:30:00,252.47,253.23,252.4,253.23,5355.0,248.267,249.0144,248.1982,249.0144,5355.0
2024-09-09 11:40:00,253.11,253.58,253.02,253.56,6279.0,248.8964,249.3586,248.8079,249.3389,6279.0
2024-09-09 11:50:00,253.48,253.58,253.23,253.27,5993.0,249.2602,249.3586,249.0144,249.0537,5993.0
2024-09-09 12:00:00,253.28,253.57,253.16,253.4,5880.0,249.0636,249.3487,248.9456,249.1816,5880.0
2024-09-09 12:10:00,253.51,253.57,253.4,253.51,2727.0,249.2897,249.3487,249.1816,249.2897,2727.0
2024-09-09 12:20:00,253.51,253.59,253.39,253.5,5160.0,249.2897,249.3684,249.1717,249.2799,5160.0
2024-09-09 12:30:00,253.5,253.71,253.38,253.71,10729.0,249.2799,249.4864,249.1619,249.4864,10729.0
2024-09-09 12:40:00,253.58,253.9,253.56,253.84,5104.0,249.3586,249.6732,249.3389,249.6142,5104.0
2024-09-09 12:50:00,253.83,254.05,253.74,254.05,4999.0,249.6044,249.8207,249.5159,249.8207,4999.0
2024-09-09 13:00:00,254.06,254.06,253.66,253.87,3919.0,249.8306,249.8306,249.4372,249.6437,3919.0
2024-09-09 13:10:00,253.66,253.68,253.52,253.56,2812.0,249.4372,249.4569,249.2996,249.3389,2812.0
2024-09-09 13:20:00,253.56,253.68,253.51,253.62,3766.0,249.3389,249.4569,249.2897,249.3979,3766.0
2024-09-09 13:30:00,253.59,253.77,253.41,253.73,3353.0,249.3684,249.5454,249.1914,249.5061,3353.0
2024-09-09 13:40:00,253.79,253.93,253.3,253.74,4468.0,249.5651,249.7027,249.0832,249.5159,4468.0
2024-09-09 13:50:00,253.65,253.74,253.34,253.34,10537.0,249.4274,249.5159,249.1226,249.1226,10537.0
2024-09-09 14:00:00,253.35,253.46,253.15,253.15,2800.0,249.1324,249.2406,248.9357,248.9357,2800.0
2024-09-09 14:10:00,253.24,253.7,253.22,253.7,7507.0,249.0242,249.4766,249.0046,249.4766,7507.0
2024-09-09 14:20:00,253.74,254.14,253.74,254.04,3524.0,249.5159,249.9092,249.5159,249.8109,3524.0
2024-09-09 14:30:00,254.04,254.17,253.87,254.06,4700.0,249.8109,249.9387,249.6437,249.8306,4700.0
2024-09-09 14:40:00,254.01,254.71,253.9,254.43,8036.0,249.7814,250.4697,249.6732,250.1944,8036.0
2024-09-09 14:50:00,254.43,254.64,254.29,254.31,8261.0,250.1944,250.4009,250.0567,250.0764,8261.0
2024-09-09 15:00:00,254.31,254.31,254.0,254.07,9191.0,250.0764,250.0764,249.7716,249.8404,9191.0
2024-09-09 15:10:00,254.0,254.02,253.58,253.58,11377.0,249.7716,249.7912,249.3586,249.3586,11377.0
2024-09-09 15:20:00,253.52,253.63,253.31,253.57,24053.0,249.2996,249.4077,249.0931,249.3487,24053.0
2024-09-09 15:30:00,253.57,257.15,252.56,254.68,212407.0,249.3487,252.8691,248.3555,250.4402,212407.0
2024-09-09 15:40:00,254.71,257.51,254.49,256.69,163702.0,250.4697,253.2231,250.2534,252.4168,163702.0
2024-09-09 15:50:00,256.5,257.78,256.12,256.93,284381.0,252.2299,253.4886,251.8563,252.6528,284381.0
2024-09-10 09:30:00,257.61,257.95,255.58,257.13,20583.0,253.3215,253.6558,251.3253,252.8495,20583.0
2024-09-10 09:40:00,257.11,258.31,257.1,257.29,20231.0,252.8298,254.0098,252.82,253.0068,20231.0
2024-09-10 09:50:00,257.63,258.65,257.36,257.75,33775.0,253.3411,254.3442,253.0756,253.4591,33775.0
2024-09-10 10:00:00,257.75,257.75,254.57,254.75,18263.0,253.4591,253.4591,250.3321,250.5091,18263.0
2024-09-10 10:10:00,254.75,255.08,254.26,255.08,12374.0,250.5091,250.8336,250.0272,250.8336,12374.0
2024-09-10 10:20:00,255.07,256.06,254.87,256.06,14351.0,250.8238,251.7973,250.6271,251.7973,14351.0
2024-09-10 10:30:00,255.95,256.97,255.77,256.85,14366.0,251.6891,252.6921,251.5121,252.5741,14366.0
2024-09-10 10:40:00,256.96,258.35,256.94,258.18,11428.0,252.6823,254.0492,252.6626,253.882,11428.0
2024-09-10 10:50:00,258.18,258.18,257.49,257.73,14367.0,253.882,253.882,253.2035,253.4395,14367.0
2024-09-10 11:00:00,257.7,257.73,257.27,257.47,10852.0,253.41,253.4395,252.9871,253.1838,10852.0
2024-09-10 11:10:00,257.71,257.71,257.11,257.2,52694.0,253.4198,253.4198,252.8298,252.9183,52694.0
2024-09-10 11:20:00,257.14,257.31,256.46,257.31,12986.0,252.8593,253.0265,252.1906,253.0265,12986.0
2024-09-10 11:30:00,257.14,257.57,257.13,257.46,10522.0,252.8593,253.2821,252.8495,253.174,10522.0
2024-09-10 11:40:00,257.35,257.64,257.22,257.34,8504.0,253.0658,253.351,252.938,253.056,8504.0
2024-09-10 11:50:00,257.22,257.23,256.6,256.61,9383.0,252.938,252.9478,252.3283,252.3381,9383.0
2024-09-10 12:00:00,256.63,256.71,256.14,256.25,6526.0,252.3578,252.4365,251.8759,251.9841,6526.0
2024-09-10 12:10:00,256.25,256.56,256.08,256.56,6940.0,251.9841,252.2889,251.8169,252.2889,6940.0
2024-09-10 12:20:00,256.62,256.62,255.88,255.95,5153.0,252.348,252.348,251.6203,251.6891,5153.0
2024-09-10 12:30:00,255.99,256.84,255.86,256.72,7721.0,251.7284,252.5643,251.6006,252.4463,7721.0
2024-09-10 12:40:00,256.72,256.84,256.31,256.67,5494.0,252.4463,252.5643,252.0431,252.3971,5494.0
2024-09-10 12:50:00,256.69,257.18,256.58,257.15,4662.0,252.4168,252.8986,252.3086,252.8691,4662.0
2024-09-10 13:00:00,257.11,257.5,256.95,257.43,4638.0,252.8298,253.2133,252.6725,253.1445,4638.0
2024-09-10 13:10:00,257.43,257.75,257.35,257.65,6996.0,253.1445,253.4591,253.0658,253.3608,6996.0
2024-09-10 13:20:00,257.52,257.72,257.41,257.65,6996.0,253.233,253.4296,253.1248,253.3608,6996.0
2024-09-10 13:30:00,257.64,257.91,257.64,257.81,5055.0,253.351,253.6165,253.351,253.5181,5055.0
2024-09-10 13:40:00,257.81,257.94,257.47,257.65,6479.0,253.5181,253.646,253.1838,253.3608,6479.0
2024-09-10 13:50:00,257.65,257.97,257.41,257.41,4640.0,253.3608,253.6755,253.1248,253.1248,4640.0
2024-09-10 14:00:00,257.55,257.91,257.5,257.67,7900.0,253.2625,253.6165,253.2133,253.3805,7900.0
2024-09-10 14:10:00,257.69,257.75,257.11,257.75,9047.0,253.4001,253.4591,252.8298,253.4591,9047.0
2024-09-10 14:20:00,257.65,257.65,256.97,257.26,7321.0,253.3608,253.3608,252.6921,252.9773,7321.0
2024-09-10 14:30:00,257.35,257.64,257.34,257.64,4533.0,253.0658,253.351,253.056,253.351,4533.0
2024-09-10 14:40:00,257.48,257.92,257.31,257.89,6974.0,253.1936,253.6263,253.0265,253.5968,6974.0
2024-09-10 14:50:00,257.84,258.5,257.84,258.33,23976.0,253.5476,254.1967,253.5476,254.0295,23976.0
2024-09-10 15:00:00,258.33,258.41,257.72,257.87,15824.0,254.0295,254.1082,253.4296,253.5771,15824.0
2024-09-10 15:10:00,257.91,258.15,257.77,257.97,11622.0,253.6165,253.8525,253.4788,253.6755,11622.0
2024-09-10 15:20:00,258.06,258.12,257.8,258.06,15669.0,253.764,253.823,253.5083,253.764,15669.0
2024-09-10 15:30:00,258.08,258.08,257.04,257.13,33927.0,253.7836,253.7836,252.761,252.8495,33927.0
2024-09-10 15:40:00,257.14,257.74,257.13,257.42,26623.0,252.8593,253.4493,252.8495,253.1346,26623.0
2024-09-10 15:50:00,257.45,258.13,257.26,257.37,104331.0,253.1641,253.8328,252.9773,253.0855,104331.0
2024-09-11 09:30:00,255.79,255.83,252.93,254.05,18158.0,251.5318,251.5711,248.7194,249.8207,18158.0
2024-09-11 09:40:00,254.54,254.65,253.08,253.6,36386.0,250.3026,250.4107,248.8669,249.3782,36386.0
2024-09-11 09:50:00,253.43,253.83,253.01,253.46,33049.0,249.2111,249.6044,248.798,249.2406,33049.0
2024-09-11 10:00:00,253.43,253.7,252.63,253.0,11658.0,249.2111,249.4766,248.4244,248.7882,11658.0
2024-09-11 10:10:00,253.07,253.21,251.17,251.22,3382.0,248.857,248.9947,246.9887,247.0378,3382.0
2024-09-11 10:20:00,251.18,251.79,250.88,251.14,14313.0,246.9985,247.5984,246.7035,246.9592,14313.0
2024-09-11 10:30:00,251.2,251.66,250.93,251.56,15889.0,247.0182,247.4705,246.7527,247.3722,15889.0
2024-09-11 10:40:00,251.64,252.25,251.48,252.14,15208.0,247.4509,248.0507,247.2935,247.9425,15208.0
2024-09-11 10:50:00,251.92,252.66,251.44,252.66,8028.0,247.7262,248.4539,247.2542,248.4539,8028.0
2024-09-11 11:00:00,252.51,253.02,252.5,252.72,2943.0,248.3064,248.8079,248.2965,248.5129,2943.0
2024-09-11 11:10:00,252.37,253.59,252.22,253.35,8794.0,248.1687,249.3684,248.0212,249.1324,8794.0
2024-09-11 11:20:00,253.33,253.51,252.91,253.13,3908.0,249.1127,249.2897,248.6997,248.916,3908.0
2024-09-11 11:30:00,253.4,253.66,253.07,253.45,10093.0,249.1816,249.4372,248.857,249.2307,10093.0
2024-09-11 11:40:00,253.51,254.38,253.46,254.38,39262.0,249.2897,250.1452,249.2406,250.1452,39262.0
2024-09-11 11:50:00,254.3,254.3,253.35,253.88,13178.0,250.0666,250.0666,249.1324,249.6536,13178.0
2024-09-11 12:00:00,254.03,255.4,254.01,255.06,12946.0,249.8011,251.1483,249.7814,250.8139,12946.0
2024-09-11 12:10:00,255.22,255.51,255.02,255.15,17201.0,250.9713,251.2564,250.7746,250.9024,17201.0
2024-09-11 12:20:00,255.29,255.55,255.09,255.32,5618.0,251.0401,251.2958,250.8434,251.0696,5618.0
2024-09-11 12:30:00,255.35,255.4,254.97,255.1,4413.0,251.0991,251.1483,250.7254,250.8533,4413.0
2024-09-11 12:40:00,255.24,255.27,254.83,255.27,3300.0,250.9909,251.0204,250.5877,251.0204,3300.0
2024-09-11 12:50:00,255.28,255.92,255.28,255.77,3678.0,251.0303,251.6596,251.0303,251.5121,3678.0
2024-09-11 13:00:00,255.77,256.92,255.71,256.51,11467.0,251.5121,252.643,251.4531,252.2398,11467.0
2024-09-11 13:10:00,256.69,257.0,256.52,256.99,8107.0,252.4168,252.7216,252.2496,252.7118,8107.0
2024-09-11 13:20:00,257.05,257.12,256.54,256.86,20666.0,252.7708,252.8396,252.2693,252.584,20666.0
2024-09-11 13:30:00,256.94,257.32,256.93,257.18,3595.0,252.6626,253.0363,252.6528,252.8986,3595.0
2024-09-11 13:40:00,257.04,257.32,255.61,256.0,76776.0,252.761,253.0363,251.3548,251.7383,76776.0
2024-09-11 13:50:00,256.09,256.09,252.09,252.79,68191.0,251.8268,251.8268,247.8934,248.5817,68191.0
2024-09-11 14:00:00,252.78,253.3,251.7,251.74,31732.0,248.5719,249.0832,247.5099,247.5492,31732.0
2024-09-11 14:10:00,251.94,252.48,251.31,251.64,36078.0,247.7459,248.2769,247.1263,247.4509,36078.0
2024-09-11 14:20:00,251.81,252.47,251.51,251.86,9350.0,247.618,248.267,247.323,247.6672,9350.0
2024-09-11 14:30:00,251.83,253.47,251.82,253.38,11088.0,247.6377,249.2504,247.6279,249.1619,11088.0
2024-09-11 14:40:00,253.42,253.7,252.29,252.8,17140.0,249.2012,249.4766,248.09,248.5915,17140.0
2024-09-11 14:50:00,252.79,253.18,252.48,253.11,6378.0,248.5817,248.9652,248.2769,248.8964,6378.0
2024-09-11 15:00:00,252.91,253.5,252.85,253.34,5613.0,248.6997,249.2799,248.6407,249.1226,5613.0
2024-09-11 15:10:00,253.24,253.79,253.24,253.5,7658.0,249.0242,249.5651,249.0242,249.2799,7658.0
2024-09-11 15:20:00,253.58,254.32,253.49,254.27,9217.0,249.3586,250.0862,249.2701,250.0371,9217.0
2024-09-11 15:30:00,254.3,254.53,253.31,253.42,17987.0,250.0666,250.2927,249.0931,249.2012,17987.0
2024-09-11 15:40:00,253.41,253.42,252.81,252.87,21904.0,249.1914,249.2012,248.6014,248.6604,21904.0
2024-09-11 15:50:00,253.03,253.91,252.33,253.74,155308.0,248.8177,249.6831,248.1294,249.5159,155308.0
2024-09-12 09:30:00,251.0,252.72,250.28,250.66,26478.0,246.8215,248.5129,246.1135,246.4872,26478.0
2024-09-12 09:40:00,250.82,251.18,250.0,250.54,41687.0,246.6445,246.9985,245.8382,246.3692,41687.0
2024-09-12 09:50:00,251.01,251.33,250.11,250.11,22795.0,246.8313,247.146,245.9463,245.9463,22795.0
2024-09-12 10:00:00,249.92,251.3,249.91,251.3,14236.0,245.7595,247.1165,245.7497,247.1165,14236.0
2024-09-12 10:10:00,251.3,253.23,251.3,253.23,43900.0,247.1165,249.0144,247.1165,249.0144,43900.0
2024-09-12 10:20:00,253.05,253.32,252.57,252.58,11551.0,248.8374,249.1029,248.3654,248.3752,11551.0
2024-09-12 10:30:00,252.59,252.95,252.14,252.42,16019.0,248.385,248.739,247.9425,248.2179,16019.0
2024-09-12 10:40:00,252.46,252.9,251.89,252.67,8456.0,248.2572,248.6899,247.6967,248.4637,8456.0
2024-09-12 10:50:00,252.43,253.04,252.28,252.38,14426.0,248.2277,248.8275,248.0802,248.1785,14426.0
2024-09-12 11:00:00,252.41,252.95,251.95,252.95,12978.0,248.208,248.739,247.7557,248.739,12978.0
2024-09-12 11:10:00,252.91,253.46,252.86,253.14,34096.0,248.6997,249.2406,248.6505,248.9259,34096.0
2024-09-12 11:20:00,253.22,253.75,252.77,253.16,43386.0,249.0046,249.5257,248.562,248.9456,43386.0
2024-09-12 11:30:00,253.13,253.96,253.12,253.96,2772.0,248.916,249.7322,248.9062,249.7322,2772.0
2024-09-12 11:40:00,253.94,254.13,253.59,253.84,4567.0,249.7126,249.8994,249.3684,249.6142,4567.0
2024-09-12 11:50:00,253.87,254.08,253.67,253.96,11940.0,249.6437,249.8502,249.4471,249.7322,11940.0
2024-09-12 12:00:00,253.84,254.28,253.84,253.95,3547.0,249.6142,250.0469,249.6142,249.7224,3547.0
2024-09-12 12:10:00,253.86,253.87,253.55,253.74,31854.0,249.6339,249.6437,249.3291,249.5159,31854.0
2024-09-12 12:20:00,253.88,254.2,253.67,253.67,10162.0,249.6536,249.9682,249.4471,249.4471,10162.0
2024-09-12 12:30:00,253.64,253.68,252.98,253.02,8276.0,249.4176,249.4569,248.7685,248.8079,8276.0
2024-09-12 12:40:00,252.64,253.39,251.43,253.23,67397.0,248.4342,249.1717,247.2444,249.0144,67397.0
2024-09-12 12:50:00,253.4,253.72,253.12,253.6,6938.0,249.1816,249.4962,248.9062,249.3782,6938.0
2024-09-12 13:00:00,253.3,253.37,252.71,252.71,4699.0,249.0832,249.1521,248.503,248.503,4699.0
2024-09-12 13:10:00,252.71,252.91,252.52,252.91,6907.0,248.503,248.6997,248.3162,248.6997,6907.0
2024-09-12 13:20:00,252.94,253.97,252.92,253.86,6927.0,248.7292,249.7421,248.7095,249.6339,6927.0
2024-09-12 13:30:00,253.87,253.93,253.64,253.75,6859.0,249.6437,249.7027,249.4176,249.5257,6859.0
2024-09-12 13:40:00,253.67,253.97,253.67,253.76,13880.0,249.4471,249.7421,249.4471,249.5356,13880.0
2024-09-12 13:50:00,253.95,254.03,253.35,253.36,5261.0,249.7224,249.8011,249.1324,249.1422,5261.0
2024-09-12 14:00:00,253.32,253.45,253.07,253.08,5663.0,249.1029,249.2307,248.857,248.8669,5663.0
2024-09-12 14:10:00,253.08,253.51,252.92,253.0,4913.0,248.8669,249.2897,248.7095,248.7882,4913.0
2024-09-12 14:20:00,252.99,253.81,252.99,253.64,4786.0,248.7784,249.5847,248.7784,249.4176,4786.0
2024-09-12 14:30:00,253.67,254.31,253.59,253.97,9976.0,249.4471,250.0764,249.3684,249.7421,9976.0
2024-09-12 14:40:00,253.91,254.17,253.91,254.06,7318.0,249.6831,249.9387,249.6831,249.8306,7318.0
2024-09-12 14:50:00,254.06,254.39,253.35,254.38,10510.0,249.8306,250.1551,249.1324,250.1452,10510.0
2024-09-12 15:00:00,254.39,254.7,254.27,254.59,9206.0,250.1551,250.4599,250.0371,250.3517,9206.0
2024-09-12 15:10:00,254.41,254.47,254.19,254.47,8596.0,250.1747,250.2337,249.9584,250.2337,8596.0
2024-09-12 15:20:00,254.32,254.65,254.23,254.37,11164.0,250.0862,250.4107,249.9977,250.1354,11164.0
2024-09-12 15:30:00,254.41,254.87,254.37,254.87,14565.0,250.1747,250.6271,250.1354,250.6271,14565.0
2024-09-12 15:40:00,254.84,254.86,254.18,254.23,45036.0,250.5976,250.6172,249.9486,249.9977,45036.0
2024-09-12 15:50:00,254.24,254.64,253.89,254.63,104247.0,250.0076,250.4009,249.6634,250.3911,104247.0
2024-09-13 09:30:00,255.57,256.59,254.79,255.24,8815.0,251.3154,252.3184,250.5484,250.9909,8815.0
2024-09-13 09:40:00,255.13,256.8,255.13,256.61,5348.0,250.8828,252.525,250.8828,252.3381,5348.0
2024-09-13 09:50:00,256.65,256.84,255.78,255.93,77946.0,252.3775,252.5643,251.5219,251.6694,77946.0
2024-09-13 10:00:00,256.17,256.76,255.6,255.84,10907.0,251.9054,252.4856,251.3449,251.5809,10907.0
2024-09-13 10:10:00,255.98,256.56,255.78,256.4,12205.0,251.7186,252.2889,251.5219,252.1316,12205.0
2024-09-13 10:20:00,256.45,256.63,256.12,256.12,6565.0,252.1808,252.3578,251.8563,251.8563,6565.0
2024-09-13 10:30:00,256.08,256.32,255.58,255.9,13097.0,251.8169,252.0529,251.3253,251.6399,13097.0
2024-09-13 10:40:00,256.12,256.16,255.49,255.74,9071.0,251.8563,251.8956,251.2368,251.4826,9071.0
2024-09-13 10:50:00,255.51,255.54,254.98,255.31,9539.0,251.2564,251.2859,250.7353,251.0598,9539.0
2024-09-13 11:00:00,255.2,255.35,254.77,254.77,9697.0,250.9516,251.0991,250.5287,250.5287,9697.0
2024-09-13 11:10:00,254.78,254.83,254.25,254.29,19688.0,250.5386,250.5877,250.0174,250.0567,19688.0
2024-09-13 11:20:00,254.6,255.6,249.26,249.26,160100.0,250.3616,251.3449,245.1105,245.1105,160100.0
2024-09-13 11:30:00,249.7,253.18,249.11,252.0,92521.0,245.5431,248.9652,244.963,247.8049,92521.0
2024-09-13 11:40:00,251.9,252.99,251.9,252.31,27522.0,247.7065,248.7784,247.7065,248.1097,27522.0
2024-09-13 11:50:00,252.2,252.64,251.24,251.71,34614.0,248.0015,248.4342,247.0575,247.5197,34614.0
2024-09-13 12:00:00,252.11,252.57,251.83,252.33,8021.0,247.913,248.3654,247.6377,248.1294,8021.0
2024-09-13 12:10:00,252.37,252.55,252.02,252.02,11771.0,248.1687,248.3457,247.8245,247.8245,11771.0
2024-09-13 12:20:00,252.13,252.13,251.18,251.18,7167.0,247.9327,247.9327,246.9985,246.9985,7167.0
2024-09-13 12:30:00,251.37,251.37,250.33,250.55,15268.0,247.1853,247.1853,246.1627,246.379,15268.0
2024-09-13 12:40:00,250.56,250.74,247.81,248.5,52656.0,246.3888,246.5658,243.6846,244.3631,52656.0
2024-09-13 12:50:00,248.01,248.12,246.22,246.89,83076.0,243.8813,243.9895,242.1211,242.7799,83076.0
2024-09-13 13:00:00,246.94,248.14,246.75,247.39,41916.0,242.8291,244.0091,242.6423,243.2716,41916.0
2024-09-13 13:10:00,247.37,247.94,246.6,247.79,27224.0,243.2519,243.8124,242.4948,243.6649,27224.0
2024-09-13 13:20:00,247.6,247.86,246.9,246.96,28443.0,243.4781,243.7338,242.7898,242.8488,28443.0
2024-09-13 13:30:00,247.08,247.48,246.86,247.39,43269.0,242.9668,243.3601,242.7504,243.2716,43269.0
2024-09-13 13:40:00,247.43,247.93,246.35,246.37,33246.0,243.3109,243.8026,242.2489,242.2686,33246.0
2024-09-13 13:50:00,246.35,247.08,246.35,246.98,26358.0,242.2489,242.9668,242.2489,242.8684,26358.0
2024-09-13 14:00:00,246.97,247.23,246.61,247.09,23506.0,242.8586,243.1143,242.5046,242.9766,23506.0
2024-09-13 14:10:00,247.14,248.06,246.84,248.02,19268.0,243.0258,243.9305,242.7308,243.8911,19268.0
2024-09-13 14:20:00,248.0,248.12,246.65,246.77,22612.0,243.8715,243.9895,242.5439,242.6619,22612.0
2024-09-13 14:30:00,246.78,246.95,246.56,246.71,19062.0,242.6718,242.8389,242.4554,242.6029,19062.0
2024-09-13 14:40:00,246.67,247.03,246.45,246.45,13204.0,242.5636,242.9176,242.3473,242.3473,13204.0
2024-09-13 14:50:00,246.4,246.57,246.21,246.54,27964.0,242.2981,242.4653,242.1112,242.4358,27964.0
2024-09-13 15:00:00,246.37,246.73,245.84,246.3,44577.0,242.2686,242.6226,241.7474,242.1998,44577.0
2024-09-13 15:10:00,246.34,247.09,246.11,246.87,35649.0,242.2391,242.9766,242.0129,242.7603,35649.0
2024-09-13 15:20:00,246.87,247.04,246.16,246.2,37605.0,242.7603,242.9274,242.0621,242.1014,37605.0
2024-09-13 15:30:00,246.25,246.59,245.88,246.14,54521.0,242.1506,242.4849,241.7867,242.0424,54521.0
2024-09-13 15:40:00,246.16,246.51,245.95,246.28,63433.0,242.0621,242.4063,241.8556,242.1801,63433.0
2024-09-13 15:50:00,246.25,246.28,245.45,245.79,174088.0,242.1506,242.1801,241.3639,241.6982,174088.0
2024-09-16 09:30:00,247.82,251.77,247.82,251.69,35443.0,243.6944,247.5787,243.6944,247.5,35443.0
2024-09-16 09:40:00,251.43,251.62,249.75,250.23,15389.0,247.2444,247.4312,245.5923,246.0643,15389.0
2024-09-16 09:50:00,251.0,251.33,250.04,250.26,45817.0,246.8215,247.146,245.8775,246.0938,45817.0
2024-09-16 10:00:00,250.26,250.26,249.33,249.86,12323.0,246.0938,246.0938,245.1793,245.7005,12323.0
2024-09-16 10:10:00,249.8,250.01,249.26,249.29,3694.0,245.6415,245.848,245.1105,245.14,3694.0
2024-09-16 10:20:00,249.29,249.49,248.39,248.53,12742.0,245.14,245.3366,244.255,244.3926,12742.0
2024-09-16 10:30:00,248.25,248.39,248.05,248.05,4262.0,244.1173,244.255,243.9206,243.9206,4262.0
2024-09-16 10:40:00,248.15,248.52,247.89,248.18,8301.0,244.019,244.3828,243.7633,244.0485,8301.0
2024-09-16 10:50:00,248.35,248.35,247.36,247.63,9047.0,244.2156,244.2156,243.2421,243.5076,9047.0
2024-09-16 11:00:00,247.43,247.98,247.43,247.89,5942.0,243.3109,243.8518,243.3109,243.7633,5942.0
2024-09-16 11:10:00,247.9,247.98,247.32,247.45,3555.0,243.7731,243.8518,243.2028,243.3306,3555.0
2024-09-16 11:20:00,247.44,247.49,247.1,247.11,4540.0,243.3208,243.3699,242.9864,242.9963,4540.0
2024-09-16 11:30:00,247.15,247.3,246.99,247.06,6193.0,243.0356,243.1831,242.8783,242.9471,6193.0
2024-09-16 11:40:00,247.06,247.32,247.05,247.2,15322.0,242.9471,243.2028,242.9373,243.0848,15322.0
2024-09-16 11:50:00,247.26,247.39,247.11,247.13,11214.0,243.1438,243.2716,242.9963,243.0159,11214.0
2024-09-16 12:00:00,247.2,247.27,246.73,246.75,6062.0,243.0848,243.1536,242.6226,242.6423,6062.0
2024-09-16 12:10:00,246.97,246.97,246.76,246.76,2196.0,242.8586,242.8586,242.6521,242.6521,2196.0
2024-09-16 12:20:00,246.87,247.26,246.56,247.18,9372.0,242.7603,243.1438,242.4554,243.0651,9372.0
2024-09-16 12:30:00,247.34,247.35,246.95,247.23,3992.0,243.2224,243.2323,242.8389,243.1143,3992.0
2024-09-16 12:40:00,247.35,247.41,247.13,247.35,4352.0,243.2323,243.2913,243.0159,243.2323,4352.0
2024-09-16 12:50:00,247.52,247.69,247.46,247.69,1930.0,243.3994,243.5666,243.3404,243.5666,1930.0
2024-09-16 13:00:00,247.53,247.8,247.52,247.62,2497.0,243.4093,243.6748,243.3994,243.4978,2497.0
2024-09-16 13:10:00,247.74,247.83,247.55,247.73,3473.0,243.6158,243.7043,243.4289,243.6059,3473.0
2024-09-16 13:20:00,247.88,247.94,247.72,247.83,7553.0,243.7534,243.8124,243.5961,243.7043,7553.0
2024-09-16 13:30:00,247.83,248.25,247.64,248.25,12219.0,243.7043,244.1173,243.5174,244.1173,12219.0
2024-09-16 13:40:00,248.28,248.4,247.86,247.95,10437.0,244.1468,244.2648,243.7338,243.8223,10437.0
2024-09-16 13:50:00,247.95,248.27,247.86,248.06,8422.0,243.8223,244.137,243.7338,243.9305,8422.0
2024-09-16 14:00:00,248.07,248.07,247.5,247.59,10831.0,243.9403,243.9403,243.3798,243.4683,10831.0
2024-09-16 14:10:00,247.59,247.7,247.09,247.13,7434.0,243.4683,243.5764,242.9766,243.0159,7434.0
2024-09-16 14:20:00,247.12,247.36,247.01,247.18,6081.0,243.0061,243.2421,242.8979,243.0651,6081.0
2024-09-16 14:30:00,247.18,247.33,247.13,247.32,9856.0,243.0651,243.2126,243.0159,243.2028,9856.0
2024-09-16 14:40:00,247.32,247.51,247.14,247.42,10423.0,243.2028,243.3896,243.0258,243.3011,10423.0
2024-09-16 14:50:00,247.31,247.57,247.29,247.56,15823.0,243.1929,243.4486,243.1733,243.4388,15823.0
2024-09-16 15:00:00,247.61,247.87,247.55,247.73,9691.0,243.4879,243.7436,243.4289,243.6059,9691.0
2024-09-16 15:10:00,247.7,247.74,247.35,247.57,9388.0,243.5764,243.6158,243.2323,243.4486,9388.0
2024-09-16 15:20:00,247.59,247.64,247.26,247.34,19146.0,243.4683,243.5174,243.1438,243.2224,19146.0
2024-09-16 15:30:00,247.34,247.72,247.2,247.66,41301.0,243.2224,243.5961,243.0848,243.5371,41301.0
2024-09-16 15:40:00,247.6,247.92,247.57,247.57,16667.0,243.4781,243.7928,243.4486,243.4486,16667.0
2024-09-16 15:50:00,247.61,247.64,246.87,247.13,119515.0,243.4879,243.5174,242.7603,243.0159,119515.0
2024-09-17 09:30:00,248.01,248.46,247.67,248.11,8415.0,243.8813,244.3238,243.5469,243.9796,8415.0
2024-09-17 09:40:00,247.35,247.89,247.0,247.62,7355.0,243.2323,243.7633,242.8881,243.4978,7355.0
2024-09-17 09:50:00,247.71,247.79,246.91,247.16,5108.0,243.5863,243.6649,242.7996,243.0454,5108.0
2024-09-17 10:00:00,247.26,248.34,247.15,247.6,6977.0,243.1438,244.2058,243.0356,243.4781,6977.0
2024-09-17 10:10:00,247.58,248.77,247.57,248.56,4340.0,243.4584,244.6286,243.4486,244.4221,4340.0
2024-09-17 10:20:00,248.62,248.68,248.23,248.23,3373.0,244.4811,244.5401,244.0976,244.0976,3373.0
2024-09-17 10:30:00,248.33,248.33,247.63,248.02,4095.0,244.196,244.196,243.5076,243.8911,4095.0
2024-09-17 10:40:00,247.82,248.23,247.72,248.23,2654.0,243.6944,244.0976,243.5961,244.0976,2654.0
2024-09-17 10:50:00,248.11,248.43,247.08,247.25,3655.0,243.9796,244.2943,242.9668,243.1339,3655.0
2024-09-17 11:00:00,247.25,248.05,247.25,247.65,3962.0,243.1339,243.9206,243.1339,243.5273,3962.0
2024-09-17 11:10:00,247.48,247.55,247.32,247.32,3583.0,243.3601,243.4289,243.2028,243.2028,3583.0
2024-09-17 11:20:00,247.32,247.34,246.34,246.58,23354.0,243.2028,243.2224,242.2391,242.4751,23354.0
2024-09-17 11:30:00,246.68,246.73,246.01,246.3,51331.0,242.5734,242.6226,241.9146,242.1998,51331.0
2024-09-17 11:40:00,246.29,246.44,245.12,245.64,60038.0,242.1899,242.3374,241.0394,241.5507,60038.0
2024-09-17 11:50:00,245.64,246.33,245.53,245.85,20229.0,241.5507,242.2293,241.4426,241.7572,20229.0
2024-09-17 12:00:00,245.84,246.56,245.67,246.26,8946.0,241.7474,242.4554,241.5802,242.1604,8946.0
2024-09-17 12:10:00,246.07,246.35,246.05,246.12,4660.0,241.9736,242.2489,241.9539,242.0227,4660.0
2024-09-17 12:20:00,246.37,246.73,246.32,246.48,11478.0,242.2686,242.6226,242.2194,242.3768,11478.0
2024-09-17 12:30:00,246.49,246.59,246.33,246.43,6137.0,242.3866,242.4849,242.2293,242.3276,6137.0
2024-09-17 12:40:00,246.31,246.37,245.42,245.56,5918.0,242.2096,242.2686,241.3344,241.4721,5918.0
2024-09-17 12:50:00,245.38,245.97,245.3,245.7,3163.0,241.2951,241.8752,241.2164,241.6097,3163.0
2024-09-17 13:00:00,245.73,245.98,245.52,245.67,5034.0,241.6392,241.8851,241.4327,241.5802,5034.0
2024-09-17 13:10:00,245.65,245.89,245.43,245.8,5864.0,241.5606,241.7966,241.3442,241.7081,5864.0
2024-09-17 13:20:00,245.88,246.1,245.87,246.07,2201.0,241.7867,242.0031,241.7769,241.9736,2201.0
2024-09-17 13:30:00,245.97,246.09,245.65,245.89,8841.0,241.8752,241.9932,241.5606,241.7966,8841.0
2024-09-17 13:40:00,245.87,246.15,245.65,245.97,8552.0,241.7769,242.0522,241.5606,241.8752,8552.0
2024-09-17 13:50:00,246.04,246.15,245.91,245.97,7731.0,241.9441,242.0522,241.8162,241.8752,7731.0
2024-09-17 14:00:00,245.91,246.5,245.82,246.5,4600.0,241.8162,242.3964,241.7277,242.3964,4600.0
2024-09-17 14:10:00,246.55,246.58,246.24,246.25,5186.0,242.4456,242.4751,242.1407,242.1506,5186.0
2024-09-17 14:20:00,246.31,246.47,246.23,246.47,5377.0,242.2096,242.3669,242.1309,242.3669,5377.0
2024-09-17 14:30:00,246.45,246.59,246.22,246.28,4578.0,242.3473,242.4849,242.1211,242.1801,4578.0
2024-09-17 14:40:00,246.26,246.45,245.79,246.06,9282.0,242.1604,242.3473,241.6982,241.9637,9282.0
2024-09-17 14:50:00,246.08,246.35,245.8,246.34,7090.0,241.9834,242.2489,241.7081,242.2391,7090.0
2024-09-17 15:00:00,246.34,246.35,245.92,246.07,8410.0,242.2391,242.2489,241.8261,241.9736,8410.0
2024-09-17 15:10:00,246.11,246.22,245.89,245.99,7860.0,242.0129,242.1211,241.7966,241.8949,7860.0
2024-09-17 15:20:00,245.91,246.19,245.67,246.05,10869.0,241.8162,242.0916,241.5802,241.9539,10869.0
2024-09-17 15:30:00,246.01,246.17,245.79,246.08,13473.0,241.9146,242.0719,241.6982,241.9834,13473.0
2024-09-17 15:40:00,246.08,246.15,245.84,246.07,19195.0,241.9834,242.0522,241.7474,241.9736,19195.0
2024-09-17 15:50:00,246.12,246.6,245.94,246.25,97892.0,242.0227,242.4948,241.8457,242.1506,97892.0
2024-09-18 09:30:00,248.0,248.25,247.21,247.88,11690.0,243.8715,244.1173,243.0946,243.7534,11690.0
2024-09-18 09:40:00,247.51,247.93,246.81,247.3,24178.0,243.3896,243.8026,242.7013,243.1831,24178.0
2024-09-18 09:50:00,247.3,247.3,246.47,246.47,3098.0,243.1831,243.1831,242.3669,242.3669,3098.0
2024-09-18 10:00:00,246.46,247.41,246.46,247.27,3887.0,242.3571,243.2913,242.3571,243.1536,3887.0
2024-09-18 10:10:00,247.39,247.86,247.1,247.71,3353.0,243.2716,243.7338,242.9864,243.5863,3353.0
2024-09-18 10:20:00,247.65,247.75,247.34,247.66,1700.0,243.5273,243.6256,243.2224,243.5371,1700.0
2024-09-18 10:30:00,247.57,247.57,246.67,246.75,3881.0,243.4486,243.4486,242.5636,242.6423,3881.0
2024-09-18 10:40:00,246.68,247.12,246.52,246.55,40956.0,242.5734,243.0061,242.4161,242.4456,40956.0
2024-09-18 10:50:00,246.74,247.32,246.54,246.71,13102.0,242.6324,243.2028,242.4358,242.6029,13102.0
2024-09-18 11:00:00,246.85,246.89,246.7,246.84,1267.0,242.7406,242.7799,242.5931,242.7308,1267.0
2024-09-18 11:10:00,246.91,247.0,246.68,246.75,2500.0,242.7996,242.8881,242.5734,242.6423,2500.0
2024-09-18 11:20:00,246.84,246.99,246.58,246.99,3338.0,242.7308,242.8783,242.4751,242.8783,3338.0
2024-09-18 11:30:00,246.89,246.93,246.52,246.66,3077.0,242.7799,242.8193,242.4161,242.5538,3077.0
2024-09-18 11:40:00,246.65,246.9,246.52,246.9,5701.0,242.5439,242.7898,242.4161,242.7898,5701.0
2024-09-18 11:50:00,246.87,247.19,246.87,247.08,1771.0,242.7603,243.0749,242.7603,242.9668,1771.0
2024-09-18 12:00:00,246.97,247.24,246.7,247.24,1560.0,242.8586,243.1241,242.5931,243.1241,1560.0
2024-09-18 12:10:00,247.16,247.31,246.95,247.2,6347.0,243.0454,243.1929,242.8389,243.0848,6347.0
2024-09-18 12:20:00,247.21,247.36,246.94,247.28,1584.0,243.0946,243.2421,242.8291,243.1634,1584.0
2024-09-18 12:30:00,247.41,247.59,247.14,247.14,5050.0,243.2913,243.4683,243.0258,243.0258,5050.0
2024-09-18 12:40:00,247.13,247.37,246.98,247.27,2422.0,243.0159,243.2519,242.8684,243.1536,2422.0
2024-09-18 12:50:00,247.28,247.63,247.11,247.59,5187.0,243.1634,243.5076,242.9963,243.4683,5187.0
2024-09-18 13:00:00,247.61,247.76,247.55,247.63,4571.0,243.4879,243.6354,243.4289,243.5076,4571.0
2024-09-18 13:10:00,247.63,247.92,247.61,247.8,5139.0,243.5076,243.7928,243.4879,243.6748,5139.0
2024-09-18 13:20:00,247.71,248.0,247.48,248.0,9822.0,243.5863,243.8715,243.3601,243.8715,9822.0
2024-09-18 13:30:00,247.95,248.1,247.78,248.1,4645.0,243.8223,243.9698,243.6551,243.9698,4645.0
2024-09-18 13:40:00,247.98,248.23,247.88,247.98,4622.0,243.8518,244.0976,243.7534,243.8518,4622.0
2024-09-18 13:50:00,247.98,247.98,247.69,247.93,3073.0,243.8518,243.8518,243.5666,243.8026,3073.0
2024-09-18 14:00:00,247.63,251.54,247.58,249.68,11253.0,243.5076,247.3525,243.4584,245.5235,11253.0
2024-09-18 14:10:00,249.8,250.24,248.57,249.36,19527.0,245.6415,246.0742,244.432,245.2088,19527.0
2024-09-18 14:20:00,248.97,249.73,248.75,249.55,5105.0,244.8253,245.5727,244.609,245.3956,5105.0
2024-09-18 14:30:00,249.75,250.23,249.13,250.12,5533.0,245.5923,246.0643,244.9826,245.9562,5533.0
2024-09-18 14:40:00,249.81,249.82,248.91,248.91,5694.0,245.6513,245.6612,244.7663,244.7663,5694.0
2024-09-18 14:50:00,249.23,250.24,248.78,248.78,5547.0,245.081,246.0742,244.6385,244.6385,5547.0
2024-09-18 15:00:00,248.63,249.04,248.12,249.0,6235.0,244.491,244.8941,243.9895,244.8548,6235.0
2024-09-18 15:10:00,248.65,250.11,248.56,249.6,13849.0,244.5106,245.9463,244.4221,245.4448,13849.0
2024-09-18 15:20:00,249.54,250.07,248.33,249.64,31877.0,245.3858,245.907,244.196,245.4841,31877.0
2024-09-18 15:30:00,249.45,249.48,248.21,248.4,31007.0,245.2973,245.3268,244.078,244.2648,31007.0
2024-09-18 15:40:00,248.5,248.62,247.69,248.4,42965.0,244.3631,244.4811,243.5666,244.2648,42965.0
2024-09-18 15:50:00,248.56,249.83,248.4,249.04,180369.0,244.4221,245.671,244.2648,244.8941,180369.0
2024-09-19 09:30:00,251.86,253.61,251.86,252.5,12559.0,247.6672,249.3881,247.6672,248.2965,12559.0
2024-09-19 09:40:00,252.18,252.75,250.14,250.76,21231.0,247.9819,248.5424,245.9758,246.5855,21231.0
2024-09-19 09:50:00,250.74,252.44,250.55,252.39,41213.0,246.5658,248.2375,246.379,248.1884,41213.0
2024-09-19 10:00:00,252.13,252.4,251.02,251.17,10495.0,247.9327,248.1982,246.8412,246.9887,10495.0
2024-09-19 10:10:00,251.19,251.89,250.71,251.25,20096.0,247.0083,247.6967,246.5363,247.0673,20096.0
2024-09-19 10:20:00,251.05,252.0,250.63,252.0,8441.0,246.8707,247.8049,246.4577,247.8049,8441.0
2024-09-19 10:30:00,252.24,252.8,251.9,252.05,9457.0,248.0409,248.5915,247.7065,247.854,9457.0
2024-09-19 10:40:00,252.17,252.17,250.44,250.9,10108.0,247.972,247.972,246.2708,246.7232,10108.0
2024-09-19 10:50:00,250.89,251.43,250.89,251.4,12070.0,246.7133,247.2444,246.7133,247.2148,12070.0
2024-09-19 11:00:00,251.29,251.89,251.02,251.58,4721.0,247.1067,247.6967,246.8412,247.3919,4721.0
2024-09-19 11:10:00,251.74,252.08,251.51,251.9,10094.0,247.5492,247.8835,247.323,247.7065,10094.0
2024-09-19 11:20:00,252.0,252.39,251.24,251.51,14862.0,247.8049,248.1884,247.0575,247.323,14862.0
2024-09-19 11:30:00,251.69,251.69,250.83,251.69,6604.0,247.5,247.5,246.6543,247.5,6604.0
2024-09-19 11:40:00,251.78,252.31,251.77,252.03,3679.0,247.5885,248.1097,247.5787,247.8344,3679.0
2024-09-19 11:50:00,252.03,252.03,251.6,251.89,2084.0,247.8344,247.8344,247.4115,247.6967,2084.0
2024-09-19 12:00:00,251.72,252.37,251.53,252.2,3364.0,247.5295,248.1687,247.3427,248.0015,3364.0
2024-09-19 12:10:00,252.08,252.51,251.78,252.42,6151.0,247.8835,248.3064,247.5885,248.2179,6151.0
2024-09-19 12:20:00,252.41,252.41,251.87,252.14,2300.0,248.208,248.208,247.677,247.9425,2300.0
2024-09-19 12:30:00,252.1,252.48,252.08,252.37,4213.0,247.9032,248.2769,247.8835,248.1687,4213.0
2024-09-19 12:40:00,252.34,252.69,252.34,252.63,6714.0,248.1392,248.4834,248.1392,248.4244,6714.0
2024-09-19 12:50:00,252.86,252.88,251.97,252.18,5255.0,248.6505,248.6702,247.7754,247.9819,5255.0
2024-09-19 13:00:00,252.18,252.73,252.18,252.65,1921.0,247.9819,248.5227,247.9819,248.444,1921.0
2024-09-19 13:10:00,252.75,252.75,252.13,252.56,3799.0,248.5424,248.5424,247.9327,248.3555,3799.0
2024-09-19 13:20:00,252.41,252.47,252.0,252.47,3559.0,248.208,248.267,247.8049,248.267,3559.0
2024-09-19 13:30:00,252.49,252.84,252.45,252.69,2149.0,248.2867,248.6309,248.2474,248.4834,2149.0
2024-09-19 13:40:00,252.56,253.31,252.56,252.93,4146.0,248.3555,249.0931,248.3555,248.7194,4146.0
2024-09-19 13:50:00,252.86,253.1,252.66,252.79,5506.0,248.6505,248.8865,248.4539,248.5817,5506.0
2024-09-19 14:00:00,252.87,253.04,252.66,252.7,3785.0,248.6604,248.8275,248.4539,248.4932,3785.0
2024-09-19 14:10:00,252.69,252.76,252.25,252.57,11928.0,248.4834,248.5522,248.0507,248.3654,11928.0
2024-09-19 14:20:00,252.69,252.93,252.66,252.83,2297.0,248.4834,248.7194,248.4539,248.621,2297.0
2024-09-19 14:30:00,252.87,253.01,252.75,252.9,3501.0,248.6604,248.798,248.5424,248.6899,3501.0
2024-09-19 14:40:00,252.81,252.94,252.69,252.73,4584.0,248.6014,248.7292,248.4834,248.5227,4584.0
2024-09-19 14:50:00,252.73,252.73,252.16,252.18,25798.0,248.5227,248.5227,247.9622,247.9819,25798.0
2024-09-19 15:00:00,252.27,252.78,252.08,252.63,11382.0,248.0704,248.5719,247.8835,248.4244,11382.0
2024-09-19 15:10:00,252.64,252.65,252.27,252.27,10841.0,248.4342,248.444,248.0704,248.0704,10841.0
2024-09-19 15:20:00,252.29,252.46,251.83,252.01,7331.0,248.09,248.2572,247.6377,247.8147,7331.0
2024-09-19 15:30:00,252.09,252.24,251.84,252.22,8186.0,247.8934,248.0409,247.6475,248.0212,8186.0
2024-09-19 15:40:00,252.19,252.65,252.11,252.38,15814.0,247.9917,248.444,247.913,248.1785,15814.0
2024-09-19 15:50:00,252.32,252.39,251.54,251.86,89260.0,248.1195,248.1884,247.3525,247.6672,89260.0
2024-09-20 09:30:00,249.89,249.89,246.85,247.14,173684.0,245.73,245.73,242.7406,243.0258,173684.0
2024-09-20 09:40:00,247.28,248.62,246.51,248.27,14725.0,243.1634,244.4811,242.4063,244.137,14725.0
2024-09-20 09:50:00,248.22,248.86,247.61,248.38,7305.0,244.0878,244.7171,243.4879,244.2451,7305.0
2024-09-20 10:00:00,248.36,248.77,247.01,247.6,9094.0,244.2255,244.6286,242.8979,243.4781,9094.0
2024-09-20 10:10:00,247.53,247.95,246.96,247.92,10267.0,243.4093,243.8223,242.8488,243.7928,10267.0
2024-09-20 10:20:00,247.76,248.44,247.74,248.08,3707.0,243.6354,244.3041,243.6158,243.9501,3707.0
2024-09-20 10:30:00,247.61,248.53,247.61,248.06,4168.0,243.4879,244.3926,243.4879,243.9305,4168.0
2024-09-20 10:40:00,248.33,248.41,247.9,247.91,2373.0,244.196,244.2746,243.7731,243.7829,2373.0
2024-09-20 10:50:00,247.88,247.88,247.55,247.55,1527.0,243.7534,243.7534,243.4289,243.4289,1527.0
2024-09-20 11:00:00,247.62,247.91,247.46,247.91,2280.0,243.4978,243.7829,243.3404,243.7829,2280.0
2024-09-20 11:10:00,247.68,247.79,247.29,247.52,3993.0,243.5568,243.6649,243.1733,243.3994,3993.0
2024-09-20 11:20:00,247.59,247.96,247.44,247.96,4445.0,243.4683,243.8321,243.3208,243.8321,4445.0
2024-09-20 11:30:00,247.97,248.03,247.55,247.55,4547.0,243.8419,243.901,243.4289,243.4289,4547.0
2024-09-20 11:40:00,247.9,248.39,247.9,248.39,1000.0,243.7731,244.255,243.7731,244.255,1000.0
2024-09-20 11:50:00,248.1,248.14,247.9,248.05,2818.0,243.9698,244.0091,243.7731,243.9206,2818.0
2024-09-20 12:00:00,248.14,248.39,248.01,248.39,1904.0,244.0091,244.255,243.8813,244.255,1904.0
2024-09-20 12:10:00,248.49,248.49,247.62,247.74,4447.0,244.3533,244.3533,243.4978,243.6158,4447.0
2024-09-20 12:20:00,248.06,248.06,247.67,247.78,1653.0,243.9305,243.9305,243.5469,243.6551,1653.0
2024-09-20 12:30:00,247.63,247.96,247.52,247.85,2381.0,243.5076,243.8321,243.3994,243.7239,2381.0
2024-09-20 12:40:00,247.88,248.29,247.88,248.02,1805.0,243.7534,244.1566,243.7534,243.8911,1805.0
2024-09-20 12:50:00,247.91,248.21,247.76,247.77,2270.0,243.7829,244.078,243.6354,243.6453,2270.0
2024-09-20 13:00:00,247.55,247.77,247.54,247.65,1098.0,243.4289,243.6453,243.4191,243.5273,1098.0
2024-09-20 13:10:00,247.78,247.97,247.56,247.7,2445.0,243.6551,243.8419,243.4388,243.5764,2445.0
2024-09-20 13:20:00,247.8,247.91,247.56,247.8,3407.0,243.6748,243.7829,243.4388,243.6748,3407.0
2024-09-20 13:30:00,247.71,248.06,247.62,248.01,2977.0,243.5863,243.9305,243.4978,243.8813,2977.0
2024-09-20 13:40:00,247.69,247.89,247.58,247.58,1076.0,243.5666,243.7633,243.4584,243.4584,1076.0
2024-09-20 13:50:00,247.58,247.58,247.25,247.36,2846.0,243.4584,243.4584,243.1339,243.2421,2846.0
2024-09-20 14:00:00,247.34,247.34,246.96,246.97,5299.0,243.2224,243.2224,242.8488,242.8586,5299.0
2024-09-20 14:10:00,246.89,247.25,246.79,247.16,7198.0,242.7799,243.1339,242.6816,243.0454,7198.0
2024-09-20 14:20:00,247.06,247.15,246.89,246.89,3185.0,242.9471,243.0356,242.7799,242.7799,3185.0
2024-09-20 14:30:00,246.87,246.87,246.78,246.86,407.0,242.7603,242.7603,242.6718,242.7504,407.0
2024-09-20 14:40:00,246.96,247.58,246.96,247.49,3442.0,242.8488,243.4584,242.8488,243.3699,3442.0
2024-09-20 14:50:00,247.54,248.14,247.45,247.92,16804.0,243.4191,244.0091,243.3306,243.7928,16804.0
2024-09-20 15:00:00,247.98,248.09,247.78,248.01,4581.0,243.8518,243.96,243.6551,243.8813,4581.0
2024-09-20 15:10:00,247.96,248.75,247.8,248.69,14878.0,243.8321,244.609,243.6748,244.55,14878.0
2024-09-20 15:20:00,248.61,248.81,248.24,248.45,12460.0,244.4713,244.668,244.1075,244.314,12460.0
2024-09-20 15:30:00,248.44,249.09,248.43,248.85,13085.0,244.3041,244.9433,244.2943,244.7073,13085.0
2024-09-20 15:40:00,248.8,248.87,247.41,247.51,27499.0,244.6581,244.727,243.2913,243.3896,27499.0
2024-09-20 15:50:00,247.51,248.32,247.5,247.88,156144.0,243.3896,244.1861,243.3798,243.7534,156144.0
2024-09-23 09:30:00,248.5,249.69,247.09,247.94,17902.0,244.3631,245.5333,242.9766,243.8124,17902.0
2024-09-23 09:40:00,247.49,248.53,246.99,247.04,31061.0,243.3699,244.3926,242.8783,242.9274,31061.0
2024-09-23 09:50:00,246.58,247.41,246.05,246.24,12979.0,242.4751,243.2913,241.9539,242.1407,12979.0
2024-09-23 10:00:00,246.22,247.34,246.22,246.93,12729.0,242.1211,243.2224,242.1211,242.8193,12729.0
2024-09-23 10:10:00,246.7,246.82,246.19,246.29,1335.0,242.5931,242.7111,242.0916,242.1899,1335.0
2024-09-23 10:20:00,246.55,246.88,246.24,246.24,13059.0,242.4456,242.7701,242.1407,242.1407,13059.0
2024-09-23 10:30:00,246.27,246.43,245.79,245.79,11438.0,242.1703,242.3276,241.6982,241.6982,11438.0
2024-09-23 10:40:00,245.92,246.23,245.76,245.97,36188.0,241.8261,242.1309,241.6687,241.8752,36188.0
2024-09-23 10:50:00,246.18,246.42,245.56,245.84,4656.0,242.0817,242.3178,241.4721,241.7474,4656.0
2024-09-23 11:00:00,245.66,246.13,245.59,245.99,5029.0,241.5704,242.0326,241.5016,241.8949,5029.0
2024-09-23 11:10:00,246.01,246.06,245.72,245.84,4182.0,241.9146,241.9637,241.6294,241.7474,4182.0
2024-09-23 11:20:00,245.86,246.5,245.85,246.49,30092.0,241.7671,242.3964,241.7572,242.3866,30092.0
2024-09-23 11:30:00,246.48,246.68,246.2,246.43,19231.0,242.3768,242.5734,242.1014,242.3276,19231.0
2024-09-23 11:40:00,246.45,246.52,246.3,246.4,4154.0,242.3473,242.4161,242.1998,242.2981,4154.0
2024-09-23 11:50:00,246.39,246.39,245.85,246.0,1610.0,242.2883,242.2883,241.7572,241.9047,1610.0
2024-09-23 12:00:00,245.99,246.19,245.63,246.18,2570.0,241.8949,242.0916,241.5409,242.0817,2570.0
2024-09-23 12:10:00,245.98,245.98,245.46,245.94,6519.0,241.8851,241.8851,241.3737,241.8457,6519.0
2024-09-23 12:20:00,245.79,245.83,245.57,245.61,4237.0,241.6982,241.7376,241.4819,241.5212,4237.0
2024-09-23 12:30:00,245.62,246.21,245.62,246.21,2938.0,241.5311,242.1112,241.5311,242.1112,2938.0
2024-09-23 12:40:00,246.1,246.28,245.87,246.23,1781.0,242.0031,242.1801,241.7769,242.1309,1781.0
2024-09-23 12:50:00,246.24,246.44,246.06,246.37,5459.0,242.1407,242.3374,241.9637,242.2686,5459.0
2024-09-23 13:00:00,246.27,246.35,246.2,246.25,5108.0,242.1703,242.2489,242.1014,242.1506,5108.0
2024-09-23 13:10:00,246.25,246.4,246.12,246.17,5024.0,242.1506,242.2981,242.0227,242.0719,5024.0
2024-09-23 13:20:00,246.13,246.13,245.96,246.08,1568.0,242.0326,242.0326,241.8654,241.9834,1568.0
2024-09-23 13:30:00,246.08,246.27,246.0,246.03,10211.0,241.9834,242.1703,241.9047,241.9342,10211.0
2024-09-23 13:40:00,246.03,246.14,245.86,246.05,4866.0,241.9342,242.0424,241.7671,241.9539,4866.0
2024-09-23 13:50:00,246.04,246.1,245.83,246.1,2948.0,241.9441,242.0031,241.7376,242.0031,2948.0
2024-09-23 14:00:00,246.11,246.2,245.7,246.17,6686.0,242.0129,242.1014,241.6097,242.0719,6686.0
2024-09-23 14:10:00,246.13,246.26,245.81,246.01,9955.0,242.0326,242.1604,241.7179,241.9146,9955.0
2024-09-23 14:20:00,246.02,246.03,245.63,245.79,3739.0,241.9244,241.9342,241.5409,241.6982,3739.0
2024-09-23 14:30:00,245.78,245.99,245.77,245.97,2078.0,241.6884,241.8949,241.6786,241.8752,2078.0
2024-09-23 14:40:00,245.98,246.36,245.84,246.36,8458.0,241.8851,242.2588,241.7474,242.2588,8458.0
2024-09-23 14:50:00,246.32,246.67,246.26,246.6,9171.0,242.2194,242.5636,242.1604,242.4948,9171.0
2024-09-23 15:00:00,246.58,246.79,246.51,246.7,3533.0,242.4751,242.6816,242.4063,242.5931,3533.0
2024-09-23 15:10:00,246.7,246.88,246.5,246.88,7817.0,242.5931,242.7701,242.3964,242.7701,7817.0
2024-09-23 15:20:00,246.84,246.86,246.56,246.86,5415.0,242.7308,242.7504,242.4554,242.7504,5415.0
2024-09-23 15:30:00,246.84,246.89,246.49,246.63,9880.0,242.7308,242.7799,242.3866,242.5243,9880.0
2024-09-23 15:40:00,246.57,246.92,246.45,246.45,29655.0,242.4653,242.8094,242.3473,242.3473,29655.0
2024-09-23 15:50:00,246.54,246.68,245.66,246.01,96163.0,242.4358,242.5734,241.5704,241.9146,96163.0
2024-09-24 09:30:00,246.29,246.86,246.19,246.47,12963.0,242.1899,242.7504,242.0916,242.3669,12963.0
2024-09-24 09:40:00,246.42,246.43,245.7,246.11,9454.0,242.3178,242.3276,241.6097,242.0129,9454.0
2024-09-24 09:50:00,246.11,246.56,245.93,246.03,8307.0,242.0129,242.4554,241.8359,241.9342,8307.0
2024-09-24 10:00:00,246.22,247.59,245.74,247.36,20003.0,242.1211,243.4683,241.6491,243.2421,20003.0
2024-09-24 10:10:00,247.41,247.93,246.11,246.56,7289.0,243.2913,243.8026,242.0129,242.4554,7289.0
2024-09-24 10:20:00,246.69,246.9,246.36,246.57,3632.0,242.5833,242.7898,242.2588,242.4653,3632.0
2024-09-24 10:30:00,246.76,246.88,246.37,246.41,11649.0,242.6521,242.7701,242.2686,242.3079,11649.0
2024-09-24 10:40:00,246.58,246.96,246.58,246.6,9085.0,242.4751,242.8488,242.4751,242.4948,9085.0
2024-09-24 10:50:00,246.54,246.82,246.36,246.76,4506.0,242.4358,242.7111,242.2588,242.6521,4506.0
2024-09-24 11:00:00,246.65,246.75,246.44,246.47,1875.0,242.5439,242.6423,242.3374,242.3669,1875.0
2024-09-24 11:10:00,246.73,246.83,246.28,246.47,9070.0,242.6226,242.7209,242.1801,242.3669,9070.0
2024-09-24 11:20:00,246.5,246.54,245.76,245.76,2897.0,242.3964,242.4358,241.6687,241.6687,2897.0
2024-09-24 11:30:00,245.75,246.08,245.58,245.65,6973.0,241.6589,241.9834,241.4917,241.5606,6973.0
2024-09-24 11:40:00,245.62,245.68,245.02,245.22,6387.0,241.5311,241.5901,240.9411,241.1377,6387.0
2024-09-24 11:50:00,245.1,245.42,244.86,245.0,6153.0,241.0197,241.3344,240.7837,240.9214,6153.0
2024-09-24 12:00:00,245.01,245.27,244.41,244.81,10124.0,240.9312,241.1869,240.3412,240.7346,10124.0
2024-09-24 12:10:00,244.83,245.01,244.77,244.92,10201.0,240.7542,240.9312,240.6952,240.8427,10201.0
2024-09-24 12:20:00,244.9,245.1,244.66,245.1,6498.0,240.8231,241.0197,240.5871,241.0197,6498.0
2024-09-24 12:30:00,244.9,245.51,244.9,245.43,3310.0,240.8231,241.4229,240.8231,241.3442,3310.0
2024-09-24 12:40:00,245.47,245.89,245.47,245.55,5917.0,241.3836,241.7966,241.3836,241.4622,5917.0
2024-09-24 12:50:00,245.64,245.83,245.59,245.83,4171.0,241.5507,241.7376,241.5016,241.7376,4171.0
2024-09-24 13:00:00,245.79,245.92,245.5,245.8,3530.0,241.6982,241.8261,241.4131,241.7081,3530.0
2024-09-24 13:10:00,245.81,245.93,245.72,245.91,7162.0,241.7179,241.8359,241.6294,241.8162,7162.0
2024-09-24 13:20:00,245.84,245.95,245.31,245.48,3829.0,241.7474,241.8556,241.2262,241.3934,3829.0
2024-09-24 13:30:00,245.5,245.68,245.5,245.6,3702.0,241.4131,241.5901,241.4131,241.5114,3702.0
2024-09-24 13:40:00,245.6,245.94,245.5,245.68,8952.0,241.5114,241.8457,241.4131,241.5901,8952.0
2024-09-24 13:50:00,245.55,245.75,245.52,245.75,2486.0,241.4622,241.6589,241.4327,241.6589,2486.0
2024-09-24 14:00:00,245.53,245.73,245.11,245.17,10587.0,241.4426,241.6392,241.0296,241.0886,10587.0
2024-09-24 14:10:00,245.17,245.28,244.83,244.83,2924.0,241.0886,241.1967,240.7542,240.7542,2924.0
2024-09-24 14:20:00,245.0,245.36,245.0,245.18,6866.0,240.9214,241.2754,240.9214,241.0984,6866.0
2024-09-24 14:30:00,245.17,245.35,244.85,245.1,24441.0,241.0886,241.2656,240.7739,241.0197,24441.0
2024-09-24 14:40:00,245.14,246.6,245.14,246.03,15583.0,241.0591,242.4948,241.0591,241.9342,15583.0
2024-09-24 14:50:00,245.91,246.13,245.84,245.98,8022.0,241.8162,242.0326,241.7474,241.8851,8022.0
2024-09-24 15:00:00,245.86,246.1,243.25,245.73,129997.0,241.7671,242.0031,239.2005,241.6392,129997.0
2024-09-24 15:10:00,245.68,246.22,245.16,245.24,35122.0,241.5901,242.1211,241.0787,241.1574,35122.0
2024-09-24 15:20:00,245.34,246.19,245.28,246.09,35425.0,241.2557,242.0916,241.1967,241.9932,35425.0
2024-09-24 15:30:00,246.1,246.39,245.45,245.55,28251.0,242.0031,242.2883,241.3639,241.4622,28251.0
2024-09-24 15:40:00,245.5,246.31,245.47,246.31,24942.0,241.4131,242.2096,241.3836,242.2096,24942.0
2024-09-24 15:50:00,246.28,247.11,246.16,246.95,88521.0,242.1801,242.9963,242.0621,242.8389,88521.0
2024-09-25 09:30:00,247.01,247.95,246.32,247.27,10677.0,242.8979,243.8223,242.2194,243.1536,10677.0
2024-09-25 09:40:00,247.27,247.66,246.83,247.05,23282.0,243.1536,243.5371,242.7209,242.9373,23282.0
2024-09-25 09:50:00,246.84,247.51,246.75,246.98,24340.0,242.7308,243.3896,242.6423,242.8684,24340.0
2024-09-25 10:00:00,247.23,247.29,246.72,246.97,13240.0,243.1143,243.1733,242.6128,242.8586,13240.0
2024-09-25 10:10:00,247.09,247.09,246.56,246.56,21474.0,242.9766,242.9766,242.4554,242.4554,21474.0
2024-09-25 10:20:00,246.7,247.02,246.51,246.95,3436.0,242.5931,242.9078,242.4063,242.8389,3436.0
2024-09-25 10:30:00,246.84,246.97,246.14,246.45,9088.0,242.7308,242.8586,242.0424,242.3473,9088.0
2024-09-25 10:40:00,246.27,246.53,245.43,245.43,6191.0,242.1703,242.4259,241.3442,241.3442,6191.0
2024-09-25 10:50:00,245.17,245.58,245.02,245.17,5740.0,241.0886,241.4917,240.9411,241.0886,5740.0
2024-09-25 11:00:00,245.17,245.5,244.92,245.5,14629.0,241.0886,241.4131,240.8427,241.4131,14629.0
2024-09-25 11:10:00,245.55,245.56,245.23,245.36,3773.0,241.4622,241.4721,241.1476,241.2754,3773.0
2024-09-25 11:20:00,245.3,245.52,245.19,245.48,4330.0,241.2164,241.4327,241.1082,241.3934,4330.0
2024-09-25 11:30:00,245.41,245.61,245.28,245.5,10294.0,241.3246,241.5212,241.1967,241.4131,10294.0
2024-09-25 11:40:00,245.51,245.66,245.25,245.66,4645.0,241.4229,241.5704,241.1672,241.5704,4645.0
2024-09-25 11:50:00,245.67,245.87,245.36,245.78,5508.0,241.5802,241.7769,241.2754,241.6884,5508.0
2024-09-25 12:00:00,245.8,245.8,245.5,245.65,5511.0,241.7081,241.7081,241.4131,241.5606,5511.0
2024-09-25 12:10:00,245.61,245.83,245.49,245.5,11987.0,241.5212,241.7376,241.4032,241.4131,11987.0
2024-09-25 12:20:00,245.56,245.56,245.12,245.16,16317.0,241.4721,241.4721,241.0394,241.0787,16317.0
2024-09-25 12:30:00,245.25,245.32,244.9,245.01,5611.0,241.1672,241.2361,240.8231,240.9312,5611.0
2024-09-25 12:40:00,245.14,245.14,244.77,245.0,3472.0,241.0591,241.0591,240.6952,240.9214,3472.0
2024-09-25 12:50:00,245.13,245.31,244.72,244.73,4613.0,241.0492,241.2262,240.6461,240.6559,4613.0
2024-09-25 13:00:00,244.63,244.79,244.52,244.79,3646.0,240.5576,240.7149,240.4494,240.7149,3646.0
2024-09-25 13:10:00,244.84,244.84,244.52,244.69,2323.0,240.7641,240.7641,240.4494,240.6166,2323.0
2024-09-25 13:20:00,244.58,244.67,244.17,244.18,1493.0,240.5084,240.5969,240.1052,240.115,1493.0
2024-09-25 13:30:00,244.1,244.19,243.78,243.91,3901.0,240.0364,240.1249,239.7217,239.8495,3901.0
2024-09-25 13:40:00,243.9,243.98,243.73,243.76,2850.0,239.8397,239.9184,239.6725,239.702,2850.0
2024-09-25 13:50:00,243.9,244.06,243.87,243.92,8638.0,239.8397,239.997,239.8102,239.8594,8638.0
2024-09-25 14:00:00,243.96,243.96,243.42,243.58,2109.0,239.8987,239.8987,239.3677,239.525,2109.0
2024-09-25 14:10:00,243.59,243.74,243.4,243.55,3713.0,239.5349,239.6824,239.348,239.4955,3713.0
2024-09-25 14:20:00,243.74,243.78,243.55,243.64,4362.0,239.6824,239.7217,239.4955,239.584,4362.0
2024-09-25 14:30:00,243.62,244.05,243.59,243.59,15373.0,239.5644,239.9872,239.5349,239.5349,15373.0
2024-09-25 14:40:00,243.53,243.66,243.47,243.56,4339.0,239.4759,239.6037,239.4169,239.5054,4339.0
2024-09-25 14:50:00,243.56,243.88,243.55,243.79,6053.0,239.5054,239.82,239.4955,239.7315,6053.0
2024-09-25 15:00:00,243.79,243.99,243.79,243.95,6195.0,239.7315,239.9282,239.7315,239.8889,6195.0
2024-09-25 15:10:00,244.0,244.01,243.66,243.66,9627.0,239.938,239.9479,239.6037,239.6037,9627.0
2024-09-25 15:20:00,243.66,243.85,243.61,243.76,4091.0,239.6037,239.7905,239.5545,239.702,4091.0
2024-09-25 15:30:00,243.83,243.89,243.41,243.45,9160.0,239.7709,239.8299,239.3579,239.3972,9160.0
2024-09-25 15:40:00,243.4,243.93,243.4,243.6,12716.0,239.348,239.8692,239.348,239.5447,12716.0
2024-09-25 15:50:00,243.71,243.85,243.11,243.46,72783.0,239.6529,239.7905,239.0629,239.407,72783.0
2024-09-26 09:30:00,244.99,245.61,244.07,244.41,20462.0,240.9116,241.5212,240.0069,240.3412,20462.0
2024-09-26 09:40:00,244.12,245.35,243.87,244.73,18463.0,240.056,241.2656,239.8102,240.6559,18463.0
2024-09-26 09:50:00,244.43,245.19,244.43,244.79,9338.0,240.3609,241.1082,240.3609,240.7149,9338.0
2024-09-26 10:00:00,244.79,246.5,244.14,244.14,13342.0,240.7149,242.3964,240.0757,240.0757,13342.0
2024-09-26 10:10:00,244.14,244.32,244.14,244.15,29608.0,240.0757,240.2527,240.0757,240.0855,29608.0
2024-09-26 10:20:00,244.16,244.34,243.45,244.06,20632.0,240.0954,240.2724,239.3972,239.997,20632.0
2024-09-26 10:30:00,243.9,245.44,243.9,245.11,4357.0,239.8397,241.3541,239.8397,241.0296,4357.0
2024-09-26 10:40:00,245.14,245.49,244.86,245.29,14135.0,241.0591,241.4032,240.7837,241.2066,14135.0
2024-09-26 10:50:00,245.3,245.32,244.29,244.71,9776.0,241.2164,241.2361,240.2232,240.6362,9776.0
2024-09-26 11:00:00,244.91,245.0,244.47,244.88,5050.0,240.8329,240.9214,240.4002,240.8034,5050.0
2024-09-26 11:10:00,244.88,245.15,244.88,245.06,6821.0,240.8034,241.0689,240.8034,240.9804,6821.0
2024-09-26 11:20:00,245.05,245.12,244.71,244.8,8372.0,240.9706,241.0394,240.6362,240.7247,8372.0
2024-09-26 11:30:00,244.84,244.93,244.15,244.31,9199.0,240.7641,240.8526,240.0855,240.2429,9199.0
2024-09-26 11:40:00,244.5,244.53,243.69,243.7,7393.0,240.4297,240.4592,239.6332,239.643,7393.0
2024-09-26 11:50:00,243.75,244.0,243.63,243.9,7155.0,239.6922,239.938,239.5742,239.8397,7155.0
2024-09-26 12:00:00,243.87,244.34,243.81,244.12,21160.0,239.8102,240.2724,239.7512,240.056,21160.0
2024-09-26 12:10:00,244.21,244.26,243.6,244.0,29016.0,240.1445,240.1937,239.5447,239.938,29016.0
2024-09-26 12:20:00,244.05,244.29,243.95,243.96,8143.0,239.9872,240.2232,239.8889,239.8987,8143.0
2024-09-26 12:30:00,243.98,244.34,243.8,244.25,8568.0,239.9184,240.2724,239.7414,240.1839,8568.0
2024-09-26 12:40:00,244.2,244.5,244.2,244.41,8160.0,240.1347,240.4297,240.1347,240.3412,8160.0
2024-09-26 12:50:00,244.4,244.4,244.0,244.15,16878.0,240.3314,240.3314,239.938,240.0855,16878.0
2024-09-26 13:00:00,244.23,244.71,244.11,244.27,10792.0,240.1642,240.6362,240.0462,240.2035,10792.0
2024-09-26 13:10:00,244.25,244.25,243.74,243.76,4590.0,240.1839,240.1839,239.6824,239.702,4590.0
2024-09-26 13:20:00,243.89,244.41,243.88,244.41,3527.0,239.8299,240.3412,239.82,240.3412,3527.0
2024-09-26 13:30:00,244.65,244.85,244.32,244.44,8058.0,240.5772,240.7739,240.2527,240.3707,8058.0
2024-09-26 13:40:00,244.61,244.96,244.44,244.5,16344.0,240.5379,240.8821,240.3707,240.4297,16344.0
2024-09-26 13:50:00,244.56,244.65,244.41,244.65,1959.0,240.4887,240.5772,240.3412,240.5772,1959.0
2024-09-26 14:00:00,244.66,244.92,244.47,244.9,5405.0,240.5871,240.8427,240.4002,240.8231,5405.0
2024-09-26 14:10:00,244.7,245.34,244.68,244.95,3935.0,240.6264,241.2557,240.6067,240.8722,3935.0
2024-09-26 14:20:00,244.9,244.9,244.53,244.56,5332.0,240.8231,240.8231,240.4592,240.4887,5332.0
2024-09-26 14:30:00,244.51,245.09,244.47,245.09,6410.0,240.4395,241.0099,240.4002,241.0099,6410.0
2024-09-26 14:40:00,244.81,245.07,244.72,244.98,4303.0,240.7346,240.9902,240.6461,240.9017,4303.0
2024-09-26 14:50:00,244.99,245.14,244.64,244.69,5571.0,240.9116,241.0591,240.5674,240.6166,5571.0
2024-09-26 15:00:00,244.82,244.82,244.33,244.39,3199.0,240.7444,240.7444,240.2625,240.3215,3199.0
2024-09-26 15:10:00,244.32,244.47,244.22,244.25,6019.0,240.2527,240.4002,240.1544,240.1839,6019.0
2024-09-26 15:20:00,244.21,244.21,243.42,243.67,6446.0,240.1445,240.1445,239.3677,239.6135,6446.0
2024-09-26 15:30:00,243.61,243.8,243.41,243.75,8426.0,239.5545,239.7414,239.3579,239.6922,8426.0
2024-09-26 15:40:00,243.71,244.12,243.6,244.12,14768.0,239.6529,240.056,239.5447,240.056,14768.0
2024-09-26 15:50:00,244.12,244.5,243.89,244.35,53364.0,240.056,240.4297,239.8299,240.2822,53364.0
2024-09-27 09:30:00,245.92,247.69,244.92,247.04,27448.0,241.8261,243.5666,240.8427,242.9274,27448.0
2024-09-27 09:40:00,246.93,246.93,245.59,246.85,9118.0,242.8193,242.8193,241.5016,242.7406,9118.0
2024-09-27 09:50:00,246.48,247.32,246.22,247.31,7494.0,242.3768,243.2028,242.1211,243.1929,7494.0
2024-09-27 10:00:00,247.32,248.69,246.84,248.4,16248.0,243.2028,244.55,242.7308,244.2648,16248.0
2024-09-27 10:10:00,248.15,248.59,248.0,248.42,10434.0,244.019,244.4516,243.8715,244.2845,10434.0
2024-09-27 10:20:00,248.66,249.35,248.41,249.03,38048.0,244.5205,245.199,244.2746,244.8843,38048.0
2024-09-27 10:30:00,249.1,249.95,248.97,249.86,12053.0,244.9531,245.789,244.8253,245.7005,12053.0
2024-09-27 10:40:00,250.11,250.13,249.85,249.91,5041.0,245.9463,245.966,245.6907,245.7497,5041.0
2024-09-27 10:50:00,249.94,250.13,249.53,249.53,5633.0,245.7792,245.966,245.376,245.376,5633.0
2024-09-27 11:00:00,249.49,249.52,248.96,249.19,10848.0,245.3366,245.3661,244.8155,245.0416,10848.0
2024-09-27 11:10:00,249.19,249.2,248.95,249.1,2813.0,245.0416,245.0515,244.8056,244.9531,2813.0
2024-09-27 11:20:00,249.08,249.75,249.08,249.72,4639.0,244.9335,245.5923,244.9335,245.5628,4639.0
2024-09-27 11:30:00,249.69,249.79,249.34,249.65,3918.0,245.5333,245.6317,245.1891,245.494,3918.0
2024-09-27 11:40:00,249.55,249.55,248.93,249.26,2194.0,245.3956,245.3956,244.786,245.1105,2194.0
2024-09-27 11:50:00,249.17,249.17,248.5,248.51,13638.0,245.022,245.022,244.3631,244.373,13638.0
2024-09-27 12:00:00,248.49,248.63,247.84,248.0,6537.0,244.3533,244.491,243.7141,243.8715,6537.0
2024-09-27 12:10:00,248.14,248.18,247.74,247.75,5422.0,244.0091,244.0485,243.6158,243.6256,5422.0
2024-09-27 12:20:00,247.77,247.83,247.49,247.51,3342.0,243.6453,243.7043,243.3699,243.3896,3342.0
2024-09-27 12:30:00,247.52,247.68,247.32,247.68,3149.0,243.3994,243.5568,243.2028,243.5568,3149.0
2024-09-27 12:40:00,247.59,247.68,246.99,247.25,6057.0,243.4683,243.5568,242.8783,243.1339,6057.0
2024-09-27 12:50:00,247.18,247.34,247.09,247.2,5166.0,243.0651,243.2224,242.9766,243.0848,5166.0
2024-09-27 13:00:00,247.34,247.34,246.43,246.45,12985.0,243.2224,243.2224,242.3276,242.3473,12985.0
2024-09-27 13:10:00,246.56,246.84,246.3,246.71,8549.0,242.4554,242.7308,242.1998,242.6029,8549.0
2024-09-27 13:20:00,246.73,246.9,246.21,246.25,7220.0,242.6226,242.7898,242.1112,242.1506,7220.0
2024-09-27 13:30:00,246.36,246.4,246.04,246.24,5327.0,242.2588,242.2981,241.9441,242.1407,5327.0
2024-09-27 13:40:00,246.2,246.77,246.2,246.66,4474.0,242.1014,242.6619,242.1014,242.5538,4474.0
2024-09-27 13:50:00,246.66,246.75,246.57,246.63,1615.0,242.5538,242.6423,242.4653,242.5243,1615.0
2024-09-27 14:00:00,246.7,246.77,246.36,246.37,3117.0,242.5931,242.6619,242.2588,242.2686,3117.0
2024-09-27 14:10:00,246.56,246.64,246.33,246.41,2682.0,242.4554,242.5341,242.2293,242.3079,2682.0
2024-09-27 14:20:00,246.31,246.73,246.31,246.43,5569.0,242.2096,242.6226,242.2096,242.3276,5569.0
2024-09-27 14:30:00,246.23,246.38,246.11,246.23,6849.0,242.1309,242.2784,242.0129,242.1309,6849.0
2024-09-27 14:40:00,246.23,246.55,246.09,246.55,6736.0,242.1309,242.4456,241.9932,242.4456,6736.0
2024-09-27 14:50:00,246.5,246.94,246.5,246.94,9973.0,242.3964,242.8291,242.3964,242.8291,9973.0
2024-09-27 15:00:00,246.89,247.29,246.89,247.22,4416.0,242.7799,243.1733,242.7799,243.1044,4416.0
2024-09-27 15:10:00,247.23,247.39,246.99,247.14,29722.0,243.1143,243.2716,242.8783,243.0258,29722.0
2024-09-27 15:20:00,247.13,247.43,246.87,247.14,19750.0,243.0159,243.3109,242.7603,243.0258,19750.0
2024-09-27 15:30:00,247.34,247.56,247.17,247.23,13862.0,243.2224,243.4388,243.0553,243.1143,13862.0
2024-09-27 15:40:00,247.17,247.26,246.46,246.52,17972.0,243.0553,243.1438,242.3571,242.4161,17972.0
2024-09-27 15:50:00,246.43,246.66,246.22,246.35,68785.0,242.3276,242.5538,242.1211,242.2489,68785.0
2024-09-30 09:30:00,247.01,247.15,244.52,246.76,17847.0,242.8979,243.0356,240.4494,242.6521,17847.0
2024-09-30 09:40:00,247.15,247.97,246.44,247.62,9645.0,243.0356,243.8419,242.3374,243.4978,9645.0
2024-09-30 09:50:00,248.0,248.42,247.59,248.18,12061.0,243.8715,244.2845,243.4683,244.0485,12061.0
2024-09-30 10:00:00,248.3,249.65,248.2,249.41,26452.0,244.1665,245.494,244.0681,245.258,26452.0
2024-09-30 10:10:00,249.22,249.38,248.98,249.13,18637.0,245.0711,245.2285,244.8351,244.9826,18637.0
2024-09-30 10:20:00,249.11,249.55,248.51,248.6,18713.0,244.963,245.3956,244.373,244.4615,18713.0
2024-09-30 10:30:00,248.67,248.67,248.07,248.31,12800.0,244.5303,244.5303,243.9403,244.1763,12800.0
2024-09-30 10:40:00,248.35,249.48,248.35,249.32,7631.0,244.2156,245.3268,244.2156,245.1695,7631.0
2024-09-30 10:50:00,249.27,249.4,248.81,249.1,15444.0,245.1203,245.2481,244.668,244.9531,15444.0
2024-09-30 11:00:00,249.11,249.29,248.91,249.11,1537.0,244.963,245.14,244.7663,244.963,1537.0
2024-09-30 11:10:00,248.89,248.91,248.63,248.67,6217.0,244.7466,244.7663,244.491,244.5303,6217.0
2024-09-30 11:20:00,248.88,248.88,247.92,248.06,11335.0,244.7368,244.7368,243.7928,243.9305,11335.0
2024-09-30 11:30:00,247.86,247.9,247.34,247.34,2357.0,243.7338,243.7731,243.2224,243.2224,2357.0
2024-09-30 11:40:00,247.29,247.43,247.06,247.43,2209.0,243.1733,243.3109,242.9471,243.3109,2209.0
2024-09-30 11:50:00,247.37,247.81,247.33,247.66,2123.0,243.2519,243.6846,243.2126,243.5371,2123.0
2024-09-30 12:00:00,247.56,248.07,247.51,247.84,3927.0,243.4388,243.9403,243.3896,243.7141,3927.0
2024-09-30 12:10:00,247.94,248.04,247.83,247.85,2301.0,243.8124,243.9108,243.7043,243.7239,2301.0
2024-09-30 12:20:00,247.96,248.32,247.95,248.19,3054.0,243.8321,244.1861,243.8223,244.0583,3054.0
2024-09-30 12:30:00,248.19,248.21,248.02,248.16,13485.0,244.0583,244.078,243.8911,244.0288,13485.0
2024-09-30 12:40:00,248.13,248.13,247.68,247.73,5264.0,243.9993,243.9993,243.5568,243.6059,5264.0
2024-09-30 12:50:00,247.7,247.89,247.63,247.81,2291.0,243.5764,243.7633,243.5076,243.6846,2291.0
2024-09-30 13:00:00,247.63,248.07,247.63,248.07,2584.0,243.5076,243.9403,243.5076,243.9403,2584.0
2024-09-30 13:10:00,247.92,248.19,247.65,247.86,2983.0,243.7928,244.0583,243.5273,243.7338,2983.0
2024-09-30 13:20:00,248.04,248.08,247.92,247.94,1065.0,243.9108,243.9501,243.7928,243.8124,1065.0
2024-09-30 13:30:00,247.93,248.08,247.88,248.07,1038.0,243.8026,243.9501,243.7534,243.9403,1038.0
2024-09-30 13:40:00,248.05,248.16,248.0,248.16,2200.0,243.9206,244.0288,243.8715,244.0288,2200.0
2024-09-30 13:50:00,248.11,248.16,247.7,247.88,4749.0,243.9796,244.0288,243.5764,243.7534,4749.0
2024-09-30 14:00:00,247.89,247.89,247.31,247.49,2691.0,243.7633,243.7633,243.1929,243.3699,2691.0
2024-09-30 14:10:00,247.51,247.51,246.84,246.84,13158.0,243.3896,243.3896,242.7308,242.7308,13158.0
2024-09-30 14:20:00,246.84,246.85,246.0,246.84,10629.0,242.7308,242.7406,241.9047,242.7308,10629.0
2024-09-30 14:30:00,246.64,247.18,246.19,246.96,4835.0,242.5341,243.0651,242.0916,242.8488,4835.0
2024-09-30 14:40:00,247.07,247.39,246.84,247.23,10638.0,242.9569,243.2716,242.7308,243.1143,10638.0
2024-09-30 14:50:00,247.25,247.54,246.84,246.97,8378.0,243.1339,243.4191,242.7308,242.8586,8378.0
2024-09-30 15:00:00,246.87,247.02,246.68,246.91,5156.0,242.7603,242.9078,242.5734,242.7996,5156.0
2024-09-30 15:10:00,246.9,247.1,246.8,247.09,7223.0,242.7898,242.9864,242.6914,242.9766,7223.0
2024-09-30 15:20:00,247.24,247.49,247.16,247.49,11876.0,243.1241,243.3699,243.0454,243.3699,11876.0
2024-09-30 15:30:00,247.51,248.38,247.44,248.37,13144.0,243.3896,244.2451,243.3208,244.2353,13144.0
2024-09-30 15:40:00,248.22,249.02,248.14,248.59,22467.0,244.0878,244.8745,244.0091,244.4516,22467.0
2024-09-30 15:50:00,248.56,248.89,248.25,248.46,125947.0,244.4221,244.7466,244.1173,244.3238,125947.0
2024-10-01 09:30:00,247.37,248.33,246.44,247.48,29265.0,243.2519,244.196,242.3374,243.3601,29265.0
2024-10-01 09:40:00,247.48,247.78,245.36,245.47,8528.0,243.3601,243.6551,241.2754,241.3836,8528.0
2024-10-01 09:50:00,245.47,246.87,245.0,246.87,8015.0,241.3836,242.7603,240.9214,242.7603,8015.0
2024-10-01 10:00:00,246.18,246.67,244.91,244.91,24754.0,242.0817,242.5636,240.8329,240.8329,24754.0
2024-10-01 10:10:00,245.01,246.17,244.39,245.74,26229.0,240.9312,242.0719,240.3215,241.6491,26229.0
2024-10-01 10:20:00,245.79,247.43,245.63,246.67,15526.0,241.6982,243.3109,241.5409,242.5636,15526.0
2024-10-01 10:30:00,246.76,247.19,246.29,247.15,10063.0,242.6521,243.0749,242.1899,243.0356,10063.0
2024-10-01 10:40:00,247.17,247.17,246.47,246.54,3619.0,243.0553,243.0553,242.3669,242.4358,3619.0
2024-10-01 10:50:00,246.25,246.91,246.18,246.79,11326.0,242.1506,242.7996,242.0817,242.6816,11326.0
2024-10-01 11:00:00,246.92,246.92,246.2,246.2,9747.0,242.8094,242.8094,242.1014,242.1014,9747.0
2024-10-01 11:10:00,246.24,246.93,246.16,246.93,7170.0,242.1407,242.8193,242.0621,242.8193,7170.0
2024-10-01 11:20:00,247.0,247.66,246.81,247.6,10252.0,242.8881,243.5371,242.7013,243.4781,10252.0
2024-10-01 11:30:00,247.6,248.15,247.19,247.61,8404.0,243.4781,244.019,243.0749,243.4879,8404.0
2024-10-01 11:40:00,247.73,248.1,247.45,247.72,9310.0,243.6059,243.9698,243.3306,243.5961,9310.0
2024-10-01 11:50:00,247.72,248.04,247.71,247.99,4278.0,243.5961,243.9108,243.5863,243.8616,4278.0
2024-10-01 12:00:00,247.99,248.84,247.98,248.51,9778.0,243.8616,244.6975,243.8518,244.373,9778.0
2024-10-01 12:10:00,248.53,248.92,248.51,248.79,11751.0,244.3926,244.7761,244.373,244.6483,11751.0
2024-10-01 12:20:00,248.79,248.92,248.28,248.84,14765.0,244.6483,244.7761,244.1468,244.6975,14765.0
2024-10-01 12:30:00,248.85,249.31,248.35,249.12,15068.0,244.7073,245.1596,244.2156,244.9728,15068.0
2024-10-01 12:40:00,249.13,249.32,248.56,248.58,25793.0,244.9826,245.1695,244.4221,244.4418,25793.0
2024-10-01 12:50:00,248.7,248.9,247.98,248.72,13360.0,244.5598,244.7565,243.8518,244.5795,13360.0
2024-10-01 13:00:00,248.61,248.61,247.78,247.89,7432.0,244.4713,244.4713,243.6551,243.7633,7432.0
2024-10-01 13:10:00,248.05,248.27,247.85,247.88,6420.0,243.9206,244.137,243.7239,243.7534,6420.0
2024-10-01 13:20:00,247.98,248.07,247.53,247.64,11518.0,243.8518,243.9403,243.4093,243.5174,11518.0
2024-10-01 13:30:00,247.64,248.33,247.51,248.04,7771.0,243.5174,244.196,243.3896,243.9108,7771.0
2024-10-01 13:40:00,248.04,248.62,248.03,248.55,3854.0,243.9108,244.4811,243.901,244.4123,3854.0
2024-10-01 13:50:00,248.55,248.8,248.34,248.78,9124.0,244.4123,244.6581,244.2058,244.6385,9124.0
2024-10-01 14:00:00,248.91,249.62,248.91,249.59,6000.0,244.7663,245.4645,244.7663,245.435,6000.0
2024-10-01 14:10:00,249.63,250.54,249.51,250.39,41996.0,245.4743,246.3692,245.3563,246.2217,41996.0
2024-10-01 14:20:00,250.39,251.0,250.28,250.7,62838.0,246.2217,246.8215,246.1135,246.5265,62838.0
2024-10-01 14:30:00,250.7,250.84,250.18,250.34,27595.0,246.5265,246.6642,246.0152,246.1725,27595.0
2024-10-01 14:40:00,250.35,250.47,249.9,250.21,14254.0,246.1823,246.3003,245.7398,246.0447,14254.0
2024-10-01 14:50:00,250.21,250.68,250.19,250.32,16533.0,246.0447,246.5068,246.025,246.1528,16533.0
2024-10-01 15:00:00,250.32,250.32,249.19,249.57,22144.0,246.1528,246.1528,245.0416,245.4153,22144.0
2024-10-01 15:10:00,249.59,249.71,249.42,249.43,21981.0,245.435,245.553,245.2678,245.2776,21981.0
2024-10-01 15:20:00,249.45,250.05,249.35,249.74,23132.0,245.2973,245.8873,245.199,245.5825,23132.0
2024-10-01 15:30:00,249.75,249.79,249.02,249.37,29941.0,245.5923,245.6317,244.8745,245.2186,29941.0
2024-10-01 15:40:00,249.4,249.46,249.13,249.18,37395.0,245.2481,245.3071,244.9826,245.0318,37395.0
2024-10-01 15:50:00,249.2,249.23,247.99,248.13,94509.0,245.0515,245.081,243.8616,243.9993,94509.0
2024-10-02 09:30:00,248.02,249.93,247.5,248.72,25766.0,243.8911,245.7693,243.3798,244.5795,25766.0
2024-10-02 09:40:00,248.58,249.72,247.69,249.54,10127.0,244.4418,245.5628,243.5666,245.3858,10127.0
2024-10-02 09:50:00,249.98,250.31,248.9,248.91,13174.0,245.8185,246.143,244.7565,244.7663,13174.0
2024-10-02 10:00:00,249.21,249.43,248.36,248.56,8337.0,245.0613,245.2776,244.2255,244.4221,8337.0
2024-10-02 10:10:00,248.57,249.13,248.57,249.03,5111.0,244.432,244.9826,244.432,244.8843,5111.0
2024-10-02 10:20:00,249.06,249.18,247.9,247.96,6016.0,244.9138,245.0318,243.7731,243.8321,6016.0
2024-10-02 10:30:00,248.19,249.23,248.11,249.13,9788.0,244.0583,245.081,243.9796,244.9826,9788.0
2024-10-02 10:40:00,249.3,249.45,248.96,249.38,5577.0,245.1498,245.2973,244.8155,245.2285,5577.0
2024-10-02 10:50:00,249.69,249.69,248.83,248.84,18496.0,245.5333,245.5333,244.6876,244.6975,18496.0
2024-10-02 11:00:00,248.81,249.08,248.69,249.02,2801.0,244.668,244.9335,244.55,244.8745,2801.0
2024-10-02 11:10:00,249.02,249.5,248.84,249.37,16775.0,244.8745,245.3465,244.6975,245.2186,16775.0
2024-10-02 11:20:00,249.37,249.48,248.87,249.33,18138.0,245.2186,245.3268,244.727,245.1793,18138.0
2024-10-02 11:30:00,249.49,250.21,249.46,250.0,9286.0,245.3366,246.0447,245.3071,245.8382,9286.0
2024-10-02 11:40:00,250.03,250.64,249.98,250.07,7999.0,245.8677,246.4675,245.8185,245.907,7999.0
2024-10-02 11:50:00,250.07,250.07,249.51,249.66,7128.0,245.907,245.907,245.3563,245.5038,7128.0
2024-10-02 12:00:00,249.51,249.59,248.98,249.04,25593.0,245.3563,245.435,244.8351,244.8941,25593.0
2024-10-02 12:10:00,249.04,249.05,248.14,248.31,13236.0,244.8941,244.904,244.0091,244.1763,13236.0
2024-10-02 12:20:00,248.33,248.54,248.18,248.48,7316.0,244.196,244.4025,244.0485,244.3435,7316.0
2024-10-02 12:30:00,248.31,248.32,247.83,247.94,11148.0,244.1763,244.1861,243.7043,243.8124,11148.0
2024-10-02 12:40:00,247.94,248.06,247.86,247.95,7588.0,243.8124,243.9305,243.7338,243.8223,7588.0
2024-10-02 12:50:00,247.85,248.24,247.85,248.16,10690.0,243.7239,244.1075,243.7239,244.0288,10690.0
2024-10-02 13:00:00,248.16,248.16,247.82,247.83,11954.0,244.0288,244.0288,243.6944,243.7043,11954.0
2024-10-02 13:10:00,247.92,247.92,247.78,247.8,5427.0,243.7928,243.7928,243.6551,243.6748,5427.0
2024-10-02 13:20:00,247.85,248.43,247.81,248.43,9704.0,243.7239,244.2943,243.6846,244.2943,9704.0
2024-10-02 13:30:00,248.43,248.43,247.95,248.14,12366.0,244.2943,244.2943,243.8223,244.0091,12366.0
2024-10-02 13:40:00,248.14,248.88,248.07,248.82,9251.0,244.0091,244.7368,243.9403,244.6778,9251.0
2024-10-02 13:50:00,248.83,248.83,248.33,248.42,10729.0,244.6876,244.6876,244.196,244.2845,10729.0
2024-10-02 14:00:00,248.47,248.56,248.11,248.11,6644.0,244.3336,244.4221,243.9796,243.9796,6644.0
2024-10-02 14:10:00,248.19,248.38,248.14,248.3,2979.0,244.0583,244.2451,244.0091,244.1665,2979.0
2024-10-02 14:20:00,248.24,248.24,247.71,247.92,8853.0,244.1075,244.1075,243.5863,243.7928,8853.0
2024-10-02 14:30:00,247.95,248.03,247.61,247.61,3753.0,243.8223,243.901,243.4879,243.4879,3753.0
2024-10-02 14:40:00,247.63,247.85,247.61,247.61,5044.0,243.5076,243.7239,243.4879,243.4879,5044.0
2024-10-02 14:50:00,247.61,247.62,247.4,247.54,5216.0,243.4879,243.4978,243.2814,243.4191,5216.0
2024-10-02 15:00:00,247.48,247.58,247.26,247.36,7906.0,243.3601,243.4584,243.1438,243.2421,7906.0
2024-10-02 15:10:00,247.3,247.43,247.15,247.42,4565.0,243.1831,243.3109,243.0356,243.3011,4565.0
2024-10-02 15:20:00,247.46,247.51,247.08,247.26,8598.0,243.3404,243.3896,242.9668,243.1438,8598.0
2024-10-02 15:30:00,247.19,248.12,247.15,247.79,20378.0,243.0749,243.9895,243.0356,243.6649,20378.0
2024-10-02 15:40:00,247.79,247.89,247.48,247.67,21751.0,243.6649,243.7633,243.3601,243.5469,21751.0
2024-10-02 15:50:00,247.58,247.65,246.95,247.03,120611.0,243.4584,243.5273,242.8389,242.9176,120611.0
2024-10-03 09:30:00,246.1,247.14,244.8,244.85,16566.0,242.0031,243.0258,240.7247,240.7739,16566.0
2024-10-03 09:40:00,244.85,245.1,243.43,243.73,32533.0,240.7739,241.0197,239.3775,239.6725,32533.0
2024-10-03 09:50:00,243.71,243.91,243.17,243.88,10438.0,239.6529,239.8495,239.1219,239.82,10438.0
2024-10-03 10:00:00,243.43,243.73,243.17,243.71,8294.0,239.3775,239.6725,239.1219,239.6529,8294.0
2024-10-03 10:10:00,243.48,243.83,242.72,243.49,8585.0,239.4267,239.7709,238.6793,239.4365,8585.0
2024-10-03 10:20:00,243.43,243.61,242.71,242.72,4833.0,239.3775,239.5545,238.6695,238.6793,4833.0
2024-10-03 10:30:00,242.71,243.58,242.68,243.39,11203.0,238.6695,239.525,238.64,239.3382,11203.0
2024-10-03 10:40:00,243.48,243.58,242.67,243.16,26342.0,239.4267,239.525,238.6302,239.112,26342.0
2024-10-03 10:50:00,243.07,243.72,243.07,243.34,6757.0,239.0235,239.6627,239.0235,239.289,6757.0
2024-10-03 11:00:00,243.28,243.61,243.0,243.39,4208.0,239.23,239.5545,238.9547,239.3382,4208.0
2024-10-03 11:10:00,243.37,243.43,243.05,243.2,4977.0,239.3185,239.3775,239.0039,239.1514,4977.0
2024-10-03 11:20:00,243.18,243.49,243.17,243.29,11718.0,239.1317,239.4365,239.1219,239.2399,11718.0
2024-10-03 11:30:00,243.41,243.95,243.41,243.95,5606.0,239.3579,239.8889,239.3579,239.8889,5606.0
2024-10-03 11:40:00,243.95,244.5,243.78,244.19,6263.0,239.8889,240.4297,239.7217,240.1249,6263.0
2024-10-03 11:50:00,244.19,244.34,243.8,243.8,4267.0,240.1249,240.2724,239.7414,239.7414,4267.0
2024-10-03 12:00:00,243.95,244.05,243.86,243.9,6213.0,239.8889,239.9872,239.8004,239.8397,6213.0
2024-10-03 12:10:00,243.93,244.35,243.9,244.33,11540.0,239.8692,240.2822,239.8397,240.2625,11540.0
2024-10-03 12:20:00,244.33,244.88,244.32,244.59,10555.0,240.2625,240.8034,240.2527,240.5182,10555.0
2024-10-03 12:30:00,244.61,244.68,244.04,244.08,9612.0,240.5379,240.6067,239.9774,240.0167,9612.0
2024-10-03 12:40:00,244.09,244.09,243.4,243.5,5356.0,240.0265,240.0265,239.348,239.4464,5356.0
2024-10-03 12:50:00,243.48,243.51,243.23,243.23,12466.0,239.4267,239.4562,239.1809,239.1809,12466.0
2024-10-03 13:00:00,243.25,243.25,242.76,242.99,15536.0,239.2005,239.2005,238.7187,238.9449,15536.0
2024-10-03 13:10:00,242.99,243.07,242.77,242.95,13667.0,238.9449,239.0235,238.7285,238.9055,13667.0
2024-10-03 13:20:00,242.94,243.79,242.84,243.68,23836.0,238.8957,239.7315,238.7974,239.6234,23836.0
2024-10-03 13:30:00,243.68,243.81,243.55,243.55,8790.0,239.6234,239.7512,239.4955,239.4955,8790.0
2024-10-03 13:40:00,243.56,243.68,243.14,243.53,5696.0,239.5054,239.6234,239.0924,239.4759,5696.0
2024-10-03 13:50:00,243.55,243.65,243.42,243.65,4811.0,239.4955,239.5939,239.3677,239.5939,4811.0
2024-10-03 14:00:00,243.59,243.84,243.45,243.72,6532.0,239.5349,239.7807,239.3972,239.6627,6532.0
2024-10-03 14:10:00,243.76,243.87,243.65,243.76,5873.0,239.702,239.8102,239.5939,239.702,5873.0
2024-10-03 14:20:00,243.78,244.02,243.72,243.96,7861.0,239.7217,239.9577,239.6627,239.8987,7861.0
2024-10-03 14:30:00,243.92,243.96,243.74,243.85,3655.0,239.8594,239.8987,239.6824,239.7905,3655.0
2024-10-03 14:40:00,243.94,244.11,243.79,243.84,6886.0,239.879,240.0462,239.7315,239.7807,6886.0
2024-10-03 14:50:00,243.87,244.35,243.86,244.06,8407.0,239.8102,240.2822,239.8004,239.997,8407.0
2024-10-03 15:00:00,243.99,243.99,243.31,243.38,23957.0,239.9282,239.9282,239.2595,239.3284,23957.0
2024-10-03 15:10:00,243.48,243.62,243.26,243.62,17808.0,239.4267,239.5644,239.2104,239.5644,17808.0
2024-10-03 15:20:00,243.62,243.8,243.56,243.8,8663.0,239.5644,239.7414,239.5054,239.7414,8663.0
2024-10-03 15:30:00,243.72,243.81,243.2,243.2,6316.0,239.6627,239.7512,239.1514,239.1514,6316.0
2024-10-03 15:40:00,243.27,243.92,243.04,243.86,22716.0,239.2202,239.8594,238.994,239.8004,22716.0
2024-10-03 15:50:00,243.92,245.06,243.92,244.92,109951.0,239.8594,240.9804,239.8594,240.8427,109951.0
2024-10-04 09:30:00,246.73,248.86,246.08,247.23,50882.0,242.6226,244.7171,241.9834,243.1143,50882.0
2024-10-04 09:40:00,247.24,249.36,247.13,248.27,14907.0,243.1241,245.2088,243.0159,244.137,14907.0
2024-10-04 09:50:00,248.34,249.14,248.09,248.83,16462.0,244.2058,244.9925,243.96,244.6876,16462.0
2024-10-04 10:00:00,248.68,249.0,247.85,247.89,11359.0,244.5401,244.8548,243.7239,243.7633,11359.0
2024-10-04 10:10:00,247.89,248.98,247.59,248.2,24165.0,243.7633,244.8351,243.4683,244.0681,24165.0
2024-10-04 10:20:00,248.34,248.35,246.82,247.07,33827.0,244.2058,244.2156,242.7111,242.9569,33827.0
2024-10-04 10:30:00,246.78,247.85,245.86,246.09,29929.0,242.6718,243.7239,241.7671,241.9932,29929.0
2024-10-04 10:40:00,246.41,246.59,246.0,246.59,6390.0,242.3079,242.4849,241.9047,242.4849,6390.0
2024-10-04 10:50:00,246.8,246.87,246.55,246.87,5568.0,242.6914,242.7603,242.4456,242.7603,5568.0
2024-10-04 11:00:00,246.89,247.17,246.72,246.92,6941.0,242.7799,243.0553,242.6128,242.8094,6941.0
2024-10-04 11:10:00,246.8,246.88,245.96,245.97,14364.0,242.6914,242.7701,241.8654,241.8752,14364.0
2024-10-04 11:20:00,245.97,246.5,245.79,246.5,21065.0,241.8752,242.3964,241.6982,242.3964,21065.0
2024-10-04 11:30:00,246.57,247.51,246.45,247.38,10021.0,242.4653,243.3896,242.3473,243.2618,10021.0
2024-10-04 11:40:00,247.37,247.76,247.37,247.69,7650.0,243.2519,243.6354,243.2519,243.5666,7650.0
2024-10-04 11:50:00,247.78,248.16,247.56,247.97,8080.0,243.6551,244.0288,243.4388,243.8419,8080.0
2024-10-04 12:00:00,247.98,248.2,247.4,247.51,10274.0,243.8518,244.0681,243.2814,243.3896,10274.0
2024-10-04 12:10:00,247.46,247.69,247.35,247.68,13721.0,243.3404,243.5666,243.2323,243.5568,13721.0
2024-10-04 12:20:00,247.68,247.95,247.13,247.13,17015.0,243.5568,243.8223,243.0159,243.0159,17015.0
2024-10-04 12:30:00,247.07,248.11,247.04,247.95,6014.0,242.9569,243.9796,242.9274,243.8223,6014.0
2024-10-04 12:40:00,247.84,247.95,247.63,247.73,2789.0,243.7141,243.8223,243.5076,243.6059,2789.0
2024-10-04 12:50:00,247.74,248.02,247.68,248.01,3836.0,243.6158,243.8911,243.5568,243.8813,3836.0
2024-10-04 13:00:00,247.9,247.92,247.71,247.79,5661.0,243.7731,243.7928,243.5863,243.6649,5661.0
2024-10-04 13:10:00,247.88,248.06,247.81,248.06,1772.0,243.7534,243.9305,243.6846,243.9305,1772.0
2024-10-04 13:20:00,248.0,248.37,248.0,248.12,9003.0,243.8715,244.2353,243.8715,243.9895,9003.0
2024-10-04 13:30:00,248.11,248.22,247.02,247.42,8823.0,243.9796,244.0878,242.9078,243.3011,8823.0
2024-10-04 13:40:00,247.44,247.96,247.44,247.7,7220.0,243.3208,243.8321,243.3208,243.5764,7220.0
2024-10-04 13:50:00,247.67,247.67,246.98,246.98,6505.0,243.5469,243.5469,242.8684,242.8684,6505.0
2024-10-04 14:00:00,247.09,247.19,246.91,246.97,2056.0,242.9766,243.0749,242.7996,242.8586,2056.0
2024-10-04 14:10:00,246.92,246.98,246.76,246.98,2577.0,242.8094,242.8684,242.6521,242.8684,2577.0
2024-10-04 14:20:00,246.95,247.12,246.63,246.63,4401.0,242.8389,243.0061,242.5243,242.5243,4401.0
2024-10-04 14:30:00,246.78,247.04,246.64,246.86,4827.0,242.6718,242.9274,242.5341,242.7504,4827.0
2024-10-04 14:40:00,246.94,247.05,246.67,246.93,4344.0,242.8291,242.9373,242.5636,242.8193,4344.0
2024-10-04 14:50:00,246.88,247.46,246.87,247.08,5632.0,242.7701,243.3404,242.7603,242.9668,5632.0
2024-10-04 15:00:00,247.02,247.19,246.92,246.98,5846.0,242.9078,243.0749,242.8094,242.8684,5846.0
2024-10-04 15:10:00,246.96,247.29,246.96,247.18,5389.0,242.8488,243.1733,242.8488,243.0651,5389.0
2024-10-04 15:20:00,247.21,248.44,247.18,247.64,19440.0,243.0946,244.3041,243.0651,243.5174,19440.0
2024-10-04 15:30:00,247.58,248.24,247.49,248.24,12350.0,243.4584,244.1075,243.3699,244.1075,12350.0
2024-10-04 15:40:00,248.21,248.31,247.63,247.68,16577.0,244.078,244.1763,243.5076,243.5568,16577.0
2024-10-04 15:50:00,247.68,248.14,247.49,247.92,97958.0,243.5568,244.0091,243.3699,243.7928,97958.0
2024-10-07 09:30:00,245.56,247.52,244.42,245.34,7175.0,241.4721,243.3994,240.351,241.2557,7175.0
2024-10-07 09:40:00,245.98,246.34,245.21,245.49,4097.0,241.8851,242.2391,241.1279,241.4032,4097.0
2024-10-07 09:50:00,245.48,246.44,245.33,245.99,12320.0,241.3934,242.3374,241.2459,241.8949,12320.0
2024-10-07 10:00:00,246.0,246.0,245.48,245.51,3310.0,241.9047,241.9047,241.3934,241.4229,3310.0
2024-10-07 10:10:00,245.59,246.12,245.4,245.77,7533.0,241.5016,242.0227,241.3147,241.6786,7533.0
2024-10-07 10:20:00,246.05,246.05,245.43,245.61,2950.0,241.9539,241.9539,241.3442,241.5212,2950.0
2024-10-07 10:30:00,245.62,245.62,245.38,245.46,10522.0,241.5311,241.5311,241.2951,241.3737,10522.0
2024-10-07 10:40:00,245.43,245.43,244.95,245.09,5351.0,241.3442,241.3442,240.8722,241.0099,5351.0
2024-10-07 10:50:00,245.09,245.56,244.93,245.1,6239.0,241.0099,241.4721,240.8526,241.0197,6239.0
2024-10-07 11:00:00,244.94,245.4,244.9,245.4,2705.0,240.8624,241.3147,240.8231,241.3147,2705.0
2024-10-07 11:10:00,245.34,245.42,245.1,245.39,5036.0,241.2557,241.3344,241.0197,241.3049,5036.0
2024-10-07 11:20:00,245.35,245.74,245.19,245.22,8004.0,241.2656,241.6491,241.1082,241.1377,8004.0
2024-10-07 11:30:00,245.12,245.12,244.61,244.69,4041.0,241.0394,241.0394,240.5379,240.6166,4041.0
2024-10-07 11:40:00,244.67,244.81,244.52,244.64,6101.0,240.5969,240.7346,240.4494,240.5674,6101.0
2024-10-07 11:50:00,244.63,244.63,244.22,244.36,3691.0,240.5576,240.5576,240.1544,240.292,3691.0
2024-10-07 12:00:00,244.37,244.6,244.24,244.55,6861.0,240.3019,240.5281,240.174,240.4789,6861.0
2024-10-07 12:10:00,244.57,244.66,244.34,244.34,6215.0,240.4986,240.5871,240.2724,240.2724,6215.0
2024-10-07 12:20:00,244.37,244.53,244.27,244.47,2600.0,240.3019,240.4592,240.2035,240.4002,2600.0
2024-10-07 12:30:00,244.48,244.54,244.14,244.31,24480.0,240.41,240.4691,240.0757,240.2429,24480.0
2024-10-07 12:40:00,244.24,244.84,244.01,244.84,22076.0,240.174,240.7641,239.9479,240.7641,22076.0
2024-10-07 12:50:00,244.85,245.13,244.82,245.05,3403.0,240.7739,241.0492,240.7444,240.9706,3403.0
2024-10-07 13:00:00,244.99,244.99,244.21,244.33,2868.0,240.9116,240.9116,240.1445,240.2625,2868.0
2024-10-07 13:10:00,244.34,244.66,244.34,244.64,3589.0,240.2724,240.5871,240.2724,240.5674,3589.0
2024-10-07 13:20:00,244.61,244.64,244.44,244.56,3309.0,240.5379,240.5674,240.3707,240.4887,3309.0
2024-10-07 13:30:00,244.44,244.5,244.24,244.26,4230.0,240.3707,240.4297,240.174,240.1937,4230.0
2024-10-07 13:40:00,244.26,244.26,243.99,243.99,3589.0,240.1937,240.1937,239.9282,239.9282,3589.0
2024-10-07 13:50:00,243.92,244.0,243.81,243.99,11210.0,239.8594,239.938,239.7512,239.9282,11210.0
2024-10-07 14:00:00,244.03,244.25,243.88,244.25,3501.0,239.9675,240.1839,239.82,240.1839,3501.0
2024-10-07 14:10:00,244.29,244.45,243.76,243.8,9185.0,240.2232,240.3805,239.702,239.7414,9185.0
2024-10-07 14:20:00,243.86,244.04,243.78,243.96,2827.0,239.8004,239.9774,239.7217,239.8987,2827.0
2024-10-07 14:30:00,243.88,243.88,243.16,243.35,6493.0,239.82,239.82,239.112,239.2989,6493.0
2024-10-07 14:40:00,243.4,243.4,242.53,242.53,5145.0,239.348,239.348,238.4925,238.4925,5145.0
2024-10-07 14:50:00,242.5,242.98,242.18,242.69,8570.0,238.463,238.935,238.1483,238.6498,8570.0
2024-10-07 15:00:00,242.8,243.08,242.55,243.08,4352.0,238.758,239.0334,238.5122,239.0334,4352.0
2024-10-07 15:10:00,242.94,243.47,242.94,243.3,4408.0,238.8957,239.4169,238.8957,239.2497,4408.0
2024-10-07 15:20:00,243.27,243.33,243.21,243.28,3816.0,239.2202,239.2792,239.1612,239.23,3816.0
2024-10-07 15:30:00,243.34,243.55,243.17,243.55,9398.0,239.289,239.4955,239.1219,239.4955,9398.0
2024-10-07 15:40:00,243.5,243.64,243.02,243.64,12845.0,239.4464,239.584,238.9744,239.584,12845.0
2024-10-07 15:50:00,243.56,244.38,243.44,243.82,57341.0,239.5054,240.3117,239.3874,239.761,57341.0
2024-10-08 09:30:00,245.37,247.19,243.06,243.2,12144.0,241.2852,243.0749,239.0137,239.1514,12144.0
2024-10-08 09:40:00,243.56,244.03,242.5,243.24,8291.0,239.5054,239.9675,238.463,239.1907,8291.0
2024-10-08 09:50:00,243.08,243.08,242.34,242.51,3445.0,239.0334,239.0334,238.3057,238.4728,3445.0
2024-10-08 10:00:00,242.39,243.5,242.26,243.02,4860.0,238.3548,239.4464,238.227,238.9744,4860.0
2024-10-08 10:10:00,243.11,243.11,242.47,242.84,5247.0,239.0629,239.0629,238.4335,238.7974,5247.0
2024-10-08 10:20:00,242.74,242.8,242.4,242.6,3885.0,238.699,238.758,238.3647,238.5613,3885.0
2024-10-08 10:30:00,242.62,242.86,242.36,242.81,3625.0,238.581,238.817,238.3253,238.7679,3625.0
2024-10-08 10:40:00,242.82,243.78,242.65,243.4,10529.0,238.7777,239.7217,238.6105,239.348,10529.0
2024-10-08 10:50:00,243.29,243.88,243.29,243.45,2078.0,239.2399,239.82,239.2399,239.3972,2078.0
2024-10-08 11:00:00,243.56,243.59,243.12,243.49,3346.0,239.5054,239.5349,239.0727,239.4365,3346.0
2024-10-08 11:10:00,243.55,243.9,243.34,243.81,4316.0,239.4955,239.8397,239.289,239.7512,4316.0
2024-10-08 11:20:00,243.71,244.11,243.55,244.02,2599.0,239.6529,240.0462,239.4955,239.9577,2599.0
2024-10-08 11:30:00,244.04,244.21,243.54,243.71,2632.0,239.9774,240.1445,239.4857,239.6529,2632.0
2024-10-08 11:40:00,243.6,243.66,243.37,243.37,1185.0,239.5447,239.6037,239.3185,239.3185,1185.0
2024-10-08 11:50:00,243.41,243.84,243.37,243.77,3509.0,239.3579,239.7807,239.3185,239.7119,3509.0
2024-10-08 12:00:00,243.53,244.12,243.53,243.94,2048.0,239.4759,240.056,239.4759,239.879,2048.0
2024-10-08 12:10:00,244.0,244.37,243.94,243.96,3684.0,239.938,240.3019,239.879,239.8987,3684.0
2024-10-08 12:20:00,243.81,243.97,243.81,243.93,1203.0,239.7512,239.9085,239.7512,239.8692,1203.0
2024-10-08 12:30:00,244.02,244.15,243.8,244.15,4204.0,239.9577,240.0855,239.7414,240.0855,4204.0
2024-10-08 12:40:00,244.1,244.17,244.05,244.17,766.0,240.0364,240.1052,239.9872,240.1052,766.0
2024-10-08 12:50:00,243.98,244.28,243.96,244.14,2170.0,239.9184,240.2134,239.8987,240.0757,2170.0
2024-10-08 13:00:00,244.14,244.14,243.5,243.5,1801.0,240.0757,240.0757,239.4464,239.4464,1801.0
2024-10-08 13:10:00,243.59,243.59,243.39,243.51,2611.0,239.5349,239.5349,239.3382,239.4562,2611.0
2024-10-08 13:20:00,243.51,243.66,243.44,243.62,7727.0,239.4562,239.6037,239.3874,239.5644,7727.0
2024-10-08 13:30:00,243.56,243.59,243.13,243.13,7450.0,239.5054,239.5349,239.0825,239.0825,7450.0
2024-10-08 13:40:00,243.21,243.49,242.91,243.44,16153.0,239.1612,239.4365,238.8662,239.3874,16153.0
2024-10-08 13:50:00,243.57,243.57,243.18,243.18,1992.0,239.5152,239.5152,239.1317,239.1317,1992.0
2024-10-08 14:00:00,243.41,243.9,243.08,243.7,6692.0,239.3579,239.8397,239.0334,239.643,6692.0
2024-10-08 14:10:00,243.64,243.81,243.49,243.75,2022.0,239.584,239.7512,239.4365,239.6922,2022.0
2024-10-08 14:20:00,243.67,243.68,243.34,243.5,2568.0,239.6135,239.6234,239.289,239.4464,2568.0
2024-10-08 14:30:00,243.5,243.89,243.5,243.89,3842.0,239.4464,239.8299,239.4464,239.8299,3842.0
2024-10-08 14:40:00,243.81,243.89,243.42,243.54,3945.0,239.7512,239.8299,239.3677,239.4857,3945.0
2024-10-08 14:50:00,243.55,243.81,243.54,243.75,3167.0,239.4955,239.7512,239.4857,239.6922,3167.0
2024-10-08 15:00:00,243.7,243.71,243.46,243.47,2691.0,239.643,239.6529,239.407,239.4169,2691.0
2024-10-08 15:10:00,243.47,243.55,243.37,243.44,4253.0,239.4169,239.4955,239.3185,239.3874,4253.0
2024-10-08 15:20:00,243.51,243.51,243.09,243.37,5489.0,239.4562,239.4562,239.0432,239.3185,5489.0
2024-10-08 15:30:00,243.31,243.64,243.3,243.46,19082.0,239.2595,239.584,239.2497,239.407,19082.0
2024-10-08 15:40:00,243.44,243.57,242.84,243.28,18374.0,239.3874,239.5152,238.7974,239.23,18374.0
2024-10-08 15:50:00,243.29,243.44,243.04,243.12,67247.0,239.2399,239.3874,238.994,239.0727,67247.0
2024-10-09 09:30:00,244.41,244.94,243.54,244.94,24274.0,240.3412,240.8624,239.4857,240.8624,24274.0
2024-10-09 09:40:00,245.71,245.79,245.1,245.79,2801.0,241.6196,241.6982,241.0197,241.6982,2801.0
2024-10-09 09:50:00,245.84,246.38,245.84,246.11,5670.0,241.7474,242.2784,241.7474,242.0129,5670.0
2024-10-09 10:00:00,245.83,246.07,245.52,245.53,6602.0,241.7376,241.9736,241.4327,241.4426,6602.0
2024-10-09 10:10:00,245.53,245.64,243.8,244.0,23105.0,241.4426,241.5507,239.7414,239.938,23105.0
2024-10-09 10:20:00,244.0,244.21,243.41,243.41,3986.0,239.938,240.1445,239.3579,239.3579,3986.0
2024-10-09 10:30:00,243.85,243.99,243.06,243.85,11854.0,239.7905,239.9282,239.0137,239.7905,11854.0
2024-10-09 10:40:00,243.89,243.89,243.31,243.69,8132.0,239.8299,239.8299,239.2595,239.6332,8132.0
2024-10-09 10:50:00,243.88,243.88,243.58,243.64,10659.0,239.82,239.82,239.525,239.584,10659.0
2024-10-09 11:00:00,243.68,243.94,243.13,243.22,10303.0,239.6234,239.879,239.0825,239.171,10303.0
2024-10-09 11:10:00,243.4,243.5,243.02,243.39,10088.0,239.348,239.4464,238.9744,239.3382,10088.0
2024-10-09 11:20:00,243.26,244.1,243.26,244.1,11351.0,239.2104,240.0364,239.2104,240.0364,11351.0
2024-10-09 11:30:00,244.27,244.36,244.06,244.3,5298.0,240.2035,240.292,239.997,240.233,5298.0
2024-10-09 11:40:00,244.4,244.7,244.36,244.7,5444.0,240.3314,240.6264,240.292,240.6264,5444.0
2024-10-09 11:50:00,244.65,245.13,244.63,244.82,4474.0,240.5772,241.0492,240.5576,240.7444,4474.0
2024-10-09 12:00:00,244.8,245.07,244.75,244.92,2267.0,240.7247,240.9902,240.6756,240.8427,2267.0
2024-10-09 12:10:00,244.82,245.07,244.64,244.86,4674.0,240.7444,240.9902,240.5674,240.7837,4674.0
2024-10-09 12:20:00,244.77,244.89,244.46,244.69,4754.0,240.6952,240.8132,240.3904,240.6166,4754.0
2024-10-09 12:30:00,244.45,244.47,244.3,244.31,2390.0,240.3805,240.4002,240.233,240.2429,2390.0
2024-10-09 12:40:00,244.42,244.79,244.42,244.56,3873.0,240.351,240.7149,240.351,240.4887,3873.0
2024-10-09 12:50:00,244.56,244.6,244.34,244.39,1526.0,240.4887,240.5281,240.2724,240.3215,1526.0
2024-10-09 13:00:00,244.18,244.3,244.06,244.2,2565.0,240.115,240.233,239.997,240.1347,2565.0
2024-10-09 13:10:00,244.19,244.83,244.18,244.83,4303.0,240.1249,240.7542,240.115,240.7542,4303.0
2024-10-09 13:20:00,245.04,245.1,244.86,244.97,1410.0,240.9607,241.0197,240.7837,240.8919,1410.0
2024-10-09 13:30:00,244.84,245.07,244.6,244.72,3012.0,240.7641,240.9902,240.5281,240.6461,3012.0
2024-10-09 13:40:00,244.77,244.77,244.28,244.29,3559.0,240.6952,240.6952,240.2134,240.2232,3559.0
2024-10-09 13:50:00,244.41,244.51,244.08,244.43,3835.0,240.3412,240.4395,240.0167,240.3609,3835.0
2024-10-09 14:00:00,244.29,244.59,244.26,244.59,9677.0,240.2232,240.5182,240.1937,240.5182,9677.0
2024-10-09 14:10:00,244.52,244.6,244.26,244.6,5032.0,240.4494,240.5281,240.1937,240.5281,5032.0
2024-10-09 14:20:00,244.62,244.75,244.19,244.37,8221.0,240.5477,240.6756,240.1249,240.3019,8221.0
2024-10-09 14:30:00,244.29,244.32,244.03,244.32,5679.0,240.2232,240.2527,239.9675,240.2527,5679.0
2024-10-09 14:40:00,244.25,244.58,244.21,244.48,4860.0,240.1839,240.5084,240.1445,240.41,4860.0
2024-10-09 14:50:00,244.48,244.57,244.36,244.44,2446.0,240.41,240.4986,240.292,240.3707,2446.0
2024-10-09 15:00:00,244.36,244.58,244.3,244.53,8475.0,240.292,240.5084,240.233,240.4592,8475.0
2024-10-09 15:10:00,244.47,244.85,244.16,244.85,7449.0,240.4002,240.7739,240.0954,240.7739,7449.0
2024-10-09 15:20:00,244.85,245.02,244.79,244.89,4166.0,240.7739,240.9411,240.7149,240.8132,4166.0
2024-10-09 15:30:00,245.0,245.27,244.83,245.09,9644.0,240.9214,241.1869,240.7542,241.0099,9644.0
2024-10-09 15:40:00,244.99,245.51,244.99,245.41,8564.0,240.9116,241.4229,240.9116,241.3246,8564.0
2024-10-09 15:50:00,245.32,245.6,244.93,245.22,53308.0,241.2361,241.5114,240.8526,241.1377,53308.0
2024-10-10 09:30:00,244.94,245.4,243.55,244.4,5534.0,240.8624,241.3147,239.4955,240.3314,5534.0
2024-10-10 09:40:00,244.63,244.92,243.94,244.54,6849.0,240.5576,240.8427,239.879,240.4691,6849.0
2024-10-10 09:50:00,244.9,245.46,244.49,244.52,4221.0,240.8231,241.3737,240.4199,240.4494,4221.0
2024-10-10 10:00:00,245.1,245.1,244.23,244.95,26207.0,241.0197,241.0197,240.1642,240.8722,26207.0
2024-10-10 10:10:00,244.84,245.5,244.74,245.0,11775.0,240.7641,241.4131,240.6657,240.9214,11775.0
2024-10-10 10:20:00,245.33,245.41,244.57,244.71,4478.0,241.2459,241.3246,240.4986,240.6362,4478.0
2024-10-10 10:30:00,244.81,245.4,244.73,245.22,8293.0,240.7346,241.3147,240.6559,241.1377,8293.0
2024-10-10 10:40:00,245.23,245.36,244.89,244.93,29832.0,241.1476,241.2754,240.8132,240.8526,29832.0
2024-10-10 10:50:00,244.89,245.08,244.42,244.43,4870.0,240.8132,241.0001,240.351,240.3609,4870.0
2024-10-10 11:00:00,244.64,244.93,244.56,244.93,5626.0,240.5674,240.8526,240.4887,240.8526,5626.0
2024-10-10 11:10:00,244.96,245.45,244.96,245.43,5644.0,240.8821,241.3639,240.8821,241.3442,5644.0
2024-10-10 11:20:00,245.35,245.44,245.18,245.37,3340.0,241.2656,241.3541,241.0984,241.2852,3340.0
2024-10-10 11:30:00,245.33,245.47,245.17,245.26,5024.0,241.2459,241.3836,241.0886,241.1771,5024.0
2024-10-10 11:40:00,245.25,245.36,245.02,245.02,4596.0,241.1672,241.2754,240.9411,240.9411,4596.0
2024-10-10 11:50:00,244.97,245.12,244.84,245.1,6978.0,240.8919,241.0394,240.7641,241.0197,6978.0
2024-10-10 12:00:00,244.98,245.12,244.8,244.8,3279.0,240.9017,241.0394,240.7247,240.7247,3279.0
2024-10-10 12:10:00,244.87,245.42,244.83,245.17,4243.0,240.7936,241.3344,240.7542,241.0886,4243.0
2024-10-10 12:20:00,245.31,245.32,245.12,245.17,2318.0,241.2262,241.2361,241.0394,241.0886,2318.0
2024-10-10 12:30:00,245.11,245.35,245.04,245.04,1108.0,241.0296,241.2656,240.9607,240.9607,1108.0
2024-10-10 12:40:00,245.02,245.02,244.1,244.19,5155.0,240.9411,240.9411,240.0364,240.1249,5155.0
2024-10-10 12:50:00,244.21,244.48,244.2,244.48,2338.0,240.1445,240.41,240.1347,240.41,2338.0
2024-10-10 13:00:00,244.12,244.12,243.49,243.58,7316.0,240.056,240.056,239.4365,239.525,7316.0
2024-10-10 13:10:00,243.58,244.41,243.58,244.19,6004.0,239.525,240.3412,239.525,240.1249,6004.0
2024-10-10 13:20:00,244.35,244.69,244.11,244.31,7727.0,240.2822,240.6166,240.0462,240.2429,7727.0
2024-10-10 13:30:00,244.34,244.96,244.25,244.53,25133.0,240.2724,240.8821,240.1839,240.4592,25133.0
2024-10-10 13:40:00,244.53,244.68,244.46,244.54,10392.0,240.4592,240.6067,240.3904,240.4691,10392.0
2024-10-10 13:50:00,244.55,245.08,244.46,244.95,12633.0,240.4789,241.0001,240.3904,240.8722,12633.0
2024-10-10 14:00:00,244.92,245.06,244.6,244.68,17246.0,240.8427,240.9804,240.5281,240.6067,17246.0
2024-10-10 14:10:00,244.67,244.82,244.54,244.73,8375.0,240.5969,240.7444,240.4691,240.6559,8375.0
2024-10-10 14:20:00,244.75,245.49,244.67,245.25,18466.0,240.6756,241.4032,240.5969,241.1672,18466.0
2024-10-10 14:30:00,245.24,245.74,245.13,245.71,10570.0,241.1574,241.6491,241.0492,241.6196,10570.0
2024-10-10 14:40:00,245.59,245.6,245.3,245.38,11229.0,241.5016,241.5114,241.2164,241.2951,11229.0
2024-10-10 14:50:00,245.45,245.71,245.25,245.4,21376.0,241.3639,241.6196,241.1672,241.3147,21376.0
2024-10-10 15:00:00,245.43,245.69,245.34,245.52,8234.0,241.3442,241.5999,241.2557,241.4327,8234.0
2024-10-10 15:10:00,245.4,245.64,245.4,245.49,9841.0,241.3147,241.5507,241.3147,241.4032,9841.0
2024-10-10 15:20:00,245.49,245.58,245.32,245.53,15236.0,241.4032,241.4917,241.2361,241.4426,15236.0
2024-10-10 15:30:00,245.54,245.97,245.52,245.89,25423.0,241.4524,241.8752,241.4327,241.7966,25423.0
2024-10-10 15:40:00,245.88,246.07,245.51,245.78,32302.0,241.7867,241.9736,241.4229,241.6884,32302.0
2024-10-10 15:50:00,245.78,246.16,245.76,245.91,130611.0,241.6884,242.0621,241.6687,241.8162,130611.0
2024-10-11 09:30:00,246.72,248.83,245.89,248.19,19997.0,242.6128,244.6876,241.7966,244.0583,19997.0
2024-10-11 09:40:00,247.68,247.92,247.15,247.26,7049.0,243.5568,243.7928,243.0356,243.1438,7049.0
2024-10-11 09:50:00,247.14,247.7,246.75,247.26,12783.0,243.0258,243.5764,242.6423,243.1438,12783.0
2024-10-11 10:00:00,247.81,247.85,246.89,247.78,8086.0,243.6846,243.7239,242.7799,243.6551,8086.0
2024-10-11 10:10:00,247.85,248.07,247.54,247.78,9863.0,243.7239,243.9403,243.4191,243.6551,9863.0
2024-10-11 10:20:00,247.68,248.89,247.68,248.89,8105.0,243.5568,244.7466,243.5568,244.7466,8105.0
2024-10-11 10:30:00,248.89,248.97,248.59,248.81,24629.0,244.7466,244.8253,244.4516,244.668,24629.0
2024-10-11 10:40:00,248.81,249.68,248.81,249.65,5720.0,244.668,245.5235,244.668,245.494,5720.0
2024-10-11 10:50:00,249.65,249.93,249.52,249.79,8761.0,245.494,245.7693,245.3661,245.6317,8761.0
2024-10-11 11:00:00,249.79,249.9,249.32,249.8,6412.0,245.6317,245.7398,245.1695,245.6415,6412.0
2024-10-11 11:10:00,249.89,250.2,249.88,250.04,4391.0,245.73,246.0348,245.7202,245.8775,4391.0
2024-10-11 11:20:00,250.04,250.04,249.57,249.63,20907.0,245.8775,245.8775,245.4153,245.4743,20907.0
2024-10-11 11:30:00,249.66,250.31,249.66,250.29,4805.0,245.5038,246.143,245.5038,246.1233,4805.0
2024-10-11 11:40:00,250.3,250.3,249.81,249.9,7754.0,246.1332,246.1332,245.6513,245.7398,7754.0
2024-10-11 11:50:00,249.82,249.95,249.68,249.94,3967.0,245.6612,245.789,245.5235,245.7792,3967.0
2024-10-11 12:00:00,249.83,249.93,249.36,249.37,9657.0,245.671,245.7693,245.2088,245.2186,9657.0
2024-10-11 12:10:00,249.31,249.42,249.14,249.19,9762.0,245.1596,245.2678,244.9925,245.0416,9762.0
2024-10-11 12:20:00,248.95,249.24,248.72,248.84,7502.0,244.8056,245.0908,244.5795,244.6975,7502.0
2024-10-11 12:30:00,248.84,248.85,248.8,248.81,1797.0,244.6975,244.7073,244.6581,244.668,1797.0
2024-10-11 12:40:00,248.71,248.82,248.43,248.57,5940.0,244.5696,244.6778,244.2943,244.432,5940.0
2024-10-11 12:50:00,248.51,248.71,248.47,248.52,3006.0,244.373,244.5696,244.3336,244.3828,3006.0
2024-10-11 13:00:00,248.7,248.71,248.53,248.54,982.0,244.5598,244.5696,244.3926,244.4025,982.0
2024-10-11 13:10:00,248.54,248.54,248.33,248.34,8160.0,244.4025,244.4025,244.196,244.2058,8160.0
2024-10-11 13:20:00,248.36,248.36,248.19,248.32,3690.0,244.2255,244.2255,244.0583,244.1861,3690.0
2024-10-11 13:30:00,248.34,248.61,248.32,248.61,6051.0,244.2058,244.4713,244.1861,244.4713,6051.0
2024-10-11 13:40:00,248.67,249.06,248.58,249.05,20890.0,244.5303,244.9138,244.4418,244.904,20890.0
2024-10-11 13:50:00,249.05,249.28,248.88,249.25,6125.0,244.904,245.1301,244.7368,245.1006,6125.0
2024-10-11 14:00:00,249.25,249.46,249.25,249.46,5011.0,245.1006,245.3071,245.1006,245.3071,5011.0
2024-10-11 14:10:00,249.46,249.51,249.37,249.41,3311.0,245.3071,245.3563,245.2186,245.258,3311.0
2024-10-11 14:20:00,249.43,249.66,249.34,249.66,5114.0,245.2776,245.5038,245.1891,245.5038,5114.0
2024-10-11 14:30:00,249.66,249.9,249.54,249.8,6428.0,245.5038,245.7398,245.3858,245.6415,6428.0
2024-10-11 14:40:00,249.81,250.18,249.72,249.93,6085.0,245.6513,246.0152,245.5628,245.7693,6085.0
2024-10-11 14:50:00,249.97,250.08,249.84,250.07,3991.0,245.8087,245.9168,245.6808,245.907,3991.0
2024-10-11 15:00:00,250.01,250.42,249.98,250.39,11759.0,245.848,246.2512,245.8185,246.2217,11759.0
2024-10-11 15:10:00,250.4,250.56,250.39,250.49,18915.0,246.2315,246.3888,246.2217,246.32,18915.0
2024-10-11 15:20:00,250.47,250.56,250.18,250.18,11027.0,246.3003,246.3888,246.0152,246.0152,11027.0
2024-10-11 15:30:00,250.13,250.13,249.55,249.56,6802.0,245.966,245.966,245.3956,245.4055,6802.0
2024-10-11 15:40:00,249.61,249.87,249.48,249.75,12360.0,245.4546,245.7103,245.3268,245.5923,12360.0
2024-10-11 15:50:00,249.65,250.33,249.65,250.21,49097.0,245.494,246.1627,245.494,246.0447,49097.0
2024-10-14 09:30:00,249.63,249.63,248.05,248.44,8322.0,245.4743,245.4743,243.9206,244.3041,8322.0
2024-10-14 09:40:00,248.37,249.9,248.36,249.9,2518.0,244.2353,245.7398,244.2255,245.7398,2518.0
2024-10-14 09:50:00,249.69,249.69,248.54,248.56,3576.0,245.5333,245.5333,244.4025,244.4221,3576.0
2024-10-14 10:00:00,248.56,249.44,248.55,249.26,2331.0,244.4221,245.2875,244.4123,245.1105,2331.0
2024-10-14 10:10:00,249.26,249.99,249.25,249.75,5197.0,245.1105,245.8283,245.1006,245.5923,5197.0
2024-10-14 10:20:00,249.78,250.87,249.58,250.63,10597.0,245.6218,246.6937,245.4251,246.4577,10597.0
2024-10-14 10:30:00,250.74,250.79,250.17,250.52,6199.0,246.5658,246.615,246.0053,246.3495,6199.0
2024-10-14 10:40:00,250.49,250.76,250.19,250.42,4956.0,246.32,246.5855,246.025,246.2512,4956.0
2024-10-14 10:50:00,250.28,250.95,250.28,250.95,1843.0,246.1135,246.7723,246.1135,246.7723,1843.0
2024-10-14 11:00:00,250.99,251.55,250.74,251.22,9938.0,246.8117,247.3624,246.5658,247.0378,9938.0
2024-10-14 11:10:00,251.42,251.78,251.28,251.78,5631.0,247.2345,247.5885,247.0968,247.5885,5631.0
2024-10-14 11:20:00,251.63,251.78,251.13,251.51,6383.0,247.441,247.5885,246.9493,247.323,6383.0
2024-10-14 11:30:00,251.51,251.66,251.49,251.66,2430.0,247.323,247.4705,247.3034,247.4705,2430.0
2024-10-14 11:40:00,251.5,251.72,251.49,251.57,2279.0,247.3132,247.5295,247.3034,247.382,2279.0
2024-10-14 11:50:00,251.66,251.8,251.55,251.76,2700.0,247.4705,247.6082,247.3624,247.5689,2700.0
2024-10-14 12:00:00,251.76,252.23,251.76,252.13,5982.0,247.5689,248.031,247.5689,247.9327,5982.0
2024-10-14 12:10:00,252.0,252.31,252.0,252.03,4534.0,247.8049,248.1097,247.8049,247.8344,4534.0
2024-10-14 12:20:00,252.08,252.28,251.97,252.19,3106.0,247.8835,248.0802,247.7754,247.9917,3106.0
2024-10-14 12:30:00,252.1,252.21,252.05,252.18,11372.0,247.9032,248.0114,247.854,247.9819,11372.0
2024-10-14 12:40:00,252.13,252.31,252.03,252.31,6530.0,247.9327,248.1097,247.8344,248.1097,6530.0
2024-10-14 12:50:00,252.34,252.51,252.34,252.5,2923.0,248.1392,248.3064,248.1392,248.2965,2923.0
2024-10-14 13:00:00,252.43,252.58,252.35,252.57,5965.0,248.2277,248.3752,248.149,248.3654,5965.0
2024-10-14 13:10:00,252.57,252.64,252.48,252.52,3837.0,248.3654,248.4342,248.2769,248.3162,3837.0
2024-10-14 13:20:00,252.49,252.88,252.49,252.66,9148.0,248.2867,248.6702,248.2867,248.4539,9148.0
2024-10-14 13:30:00,252.55,252.55,251.91,252.15,7829.0,248.3457,248.3457,247.7164,247.9524,7829.0
2024-10-14 13:40:00,252.11,252.37,252.05,252.05,3779.0,247.913,248.1687,247.854,247.854,3779.0
2024-10-14 13:50:00,252.16,252.33,252.08,252.17,3698.0,247.9622,248.1294,247.8835,247.972,3698.0
2024-10-14 14:00:00,252.09,252.49,251.93,252.49,5061.0,247.8934,248.2867,247.736,248.2867,5061.0
2024-10-14 14:10:00,252.37,252.69,252.25,252.64,3583.0,248.1687,248.4834,248.0507,248.4342,3583.0
2024-10-14 14:20:00,252.63,252.94,252.49,252.54,8414.0,248.4244,248.7292,248.2867,248.3359,8414.0
2024-10-14 14:30:00,252.43,252.94,252.42,252.75,11901.0,248.2277,248.7292,248.2179,248.5424,11901.0
2024-10-14 14:40:00,252.7,252.85,252.65,252.73,6939.0,248.4932,248.6407,248.444,248.5227,6939.0
2024-10-14 14:50:00,252.73,252.84,252.68,252.82,4951.0,248.5227,248.6309,248.4735,248.6112,4951.0
2024-10-14 15:00:00,252.77,253.3,252.76,253.19,10416.0,248.562,249.0832,248.5522,248.9751,10416.0
2024-10-14 15:10:00,253.21,253.38,253.04,253.36,16964.0,248.9947,249.1619,248.8275,249.1422,16964.0
2024-10-14 15:20:00,253.31,253.79,253.31,253.67,14320.0,249.0931,249.5651,249.0931,249.4471,14320.0
2024-10-14 15:30:00,253.61,254.13,253.4,254.12,10385.0,249.3881,249.8994,249.1816,249.8896,10385.0
2024-10-14 15:40:00,254.18,254.35,253.67,254.23,24418.0,249.9486,250.1157,249.4471,249.9977,24418.0
2024-10-14 15:50:00,254.03,254.19,253.61,253.98,109021.0,249.8011,249.9584,249.3881,249.7519,109021.0
2024-10-15 09:30:00,254.14,255.68,253.42,254.18,15395.0,249.9092,251.4236,249.2012,249.9486,15395.0
2024-10-15 09:40:00,254.47,255.43,253.51,254.77,2933.0,250.2337,251.1778,249.2897,250.5287,2933.0
2024-10-15 09:50:00,254.82,254.87,253.69,253.69,7715.0,250.5779,250.6271,249.4667,249.4667,7715.0
2024-10-15 10:00:00,253.4,254.34,253.4,254.0,8280.0,249.1816,250.1059,249.1816,249.7716,8280.0
2024-10-15 10:10:00,254.0,255.34,253.79,255.13,18091.0,249.7716,251.0893,249.5651,250.8828,18091.0
2024-10-15 10:20:00,255.26,255.9,255.05,255.9,3070.0,251.0106,251.6399,250.8041,251.6399,3070.0
2024-10-15 10:30:00,255.71,256.52,255.13,256.51,8944.0,251.4531,252.2496,250.8828,252.2398,8944.0
2024-10-15 10:40:00,256.44,256.75,255.49,255.5,4265.0,252.1709,252.4758,251.2368,251.2466,4265.0
2024-10-15 10:50:00,255.54,256.4,255.25,256.4,7075.0,251.2859,252.1316,251.0008,252.1316,7075.0
2024-10-15 11:00:00,256.58,256.77,255.98,256.71,4042.0,252.3086,252.4955,251.7186,252.4365,4042.0
2024-10-15 11:10:00,256.75,256.75,256.03,256.53,8900.0,252.4758,252.4758,251.7678,252.2594,8900.0
2024-10-15 11:20:00,256.66,256.97,256.11,256.15,16703.0,252.3873,252.6921,251.8464,251.8858,16703.0
2024-10-15 11:30:00,256.1,256.45,256.06,256.25,8662.0,251.8366,252.1808,251.7973,251.9841,8662.0
2024-10-15 11:40:00,256.25,256.54,255.6,255.62,16121.0,251.9841,252.2693,251.3449,251.3646,16121.0
2024-10-15 11:50:00,255.62,256.01,255.61,255.83,8806.0,251.3646,251.7481,251.3548,251.5711,8806.0
2024-10-15 12:00:00,255.93,256.21,255.7,256.04,12571.0,251.6694,251.9448,251.4433,251.7776,12571.0
2024-10-15 12:10:00,256.07,256.2,255.69,256.07,10201.0,251.8071,251.9349,251.4334,251.8071,10201.0
2024-10-15 12:20:00,256.12,256.73,256.11,256.73,5006.0,251.8563,252.4561,251.8464,252.4561,5006.0
2024-10-15 12:30:00,256.61,256.93,256.39,256.71,5758.0,252.3381,252.6528,252.1218,252.4365,5758.0
2024-10-15 12:40:00,256.83,256.83,255.96,256.07,16187.0,252.5545,252.5545,251.6989,251.8071,16187.0
2024-10-15 12:50:00,255.91,256.31,255.7,256.31,9272.0,251.6498,252.0431,251.4433,252.0431,9272.0
2024-10-15 13:00:00,256.17,256.3,255.73,255.85,8647.0,251.9054,252.0333,251.4728,251.5908,8647.0
2024-10-15 13:10:00,255.71,255.77,255.23,255.28,12731.0,251.4531,251.5121,250.9811,251.0303,12731.0
2024-10-15 13:20:00,255.3,255.75,255.19,255.63,5327.0,251.0499,251.4924,250.9418,251.3744,5327.0
2024-10-15 13:30:00,255.75,256.02,255.41,255.52,14710.0,251.4924,251.7579,251.1581,251.2663,14710.0
2024-10-15 13:40:00,255.52,255.83,255.51,255.56,3455.0,251.2663,251.5711,251.2564,251.3056,3455.0
2024-10-15 13:50:00,255.64,255.64,255.12,255.3,6910.0,251.3843,251.3843,250.8729,251.0499,6910.0
2024-10-15 14:00:00,255.38,255.4,254.82,254.85,6879.0,251.1286,251.1483,250.5779,250.6074,6879.0
2024-10-15 14:10:00,254.89,255.11,254.69,254.93,12465.0,250.6468,250.8631,250.4501,250.6861,12465.0
2024-10-15 14:20:00,254.88,255.14,254.78,254.86,15553.0,250.6369,250.8926,250.5386,250.6172,15553.0
2024-10-15 14:30:00,254.96,255.08,254.61,255.01,9876.0,250.7156,250.8336,250.3714,250.7648,9876.0
2024-10-15 14:40:00,254.94,255.14,254.68,254.97,11831.0,250.6959,250.8926,250.4402,250.7254,11831.0
2024-10-15 14:50:00,254.95,255.12,254.85,255.02,9906.0,250.7058,250.8729,250.6074,250.7746,9906.0
2024-10-15 15:00:00,254.96,255.01,254.45,254.62,13861.0,250.7156,250.7648,250.2141,250.3812,13861.0
2024-10-15 15:10:00,254.48,255.16,254.48,255.16,13606.0,250.2436,250.9123,250.2436,250.9123,13606.0
2024-10-15 15:20:00,255.09,255.61,255.07,255.07,19937.0,250.8434,251.3548,250.8238,250.8238,19937.0
2024-10-15 15:30:00,255.07,255.28,254.82,255.14,22749.0,250.8238,251.0303,250.5779,250.8926,22749.0
2024-10-15 15:40:00,255.14,255.35,254.79,254.88,26392.0,250.8926,251.0991,250.5484,250.6369,26392.0
2024-10-15 15:50:00,254.88,255.08,254.08,254.36,141129.0,250.6369,250.8336,249.8502,250.1256,141129.0
2024-10-16 09:30:00,255.25,257.8,254.42,257.39,21714.0,251.0008,253.5083,250.1846,253.1051,21714.0
2024-10-16 09:40:00,257.26,258.92,257.14,258.37,16623.0,252.9773,254.6097,252.8593,254.0688,16623.0
2024-10-16 09:50:00,258.53,259.18,257.95,259.11,10179.0,254.2262,254.8653,253.6558,254.7965,10179.0
2024-10-16 10:00:00,258.84,258.97,257.68,258.33,12201.0,254.531,254.6588,253.3903,254.0295,12201.0
2024-10-16 10:10:00,258.28,258.35,257.35,257.71,7800.0,253.9803,254.0492,253.0658,253.4198,7800.0
2024-10-16 10:20:00,257.25,257.34,256.94,257.06,6899.0,252.9675,253.056,252.6626,252.7806,6899.0
2024-10-16 10:30:00,256.78,256.96,256.13,256.21,5863.0,252.5053,252.6823,251.8661,251.9448,5863.0
2024-10-16 10:40:00,256.21,256.44,255.75,255.87,3018.0,251.9448,252.1709,251.4924,251.6104,3018.0
2024-10-16 10:50:00,255.88,256.09,255.57,255.62,2901.0,251.6203,251.8268,251.3154,251.3646,2901.0
2024-10-16 11:00:00,255.59,255.63,255.42,255.57,1370.0,251.3351,251.3744,251.1679,251.3154,1370.0
2024-10-16 11:10:00,255.55,255.75,255.44,255.74,7325.0,251.2958,251.4924,251.1876,251.4826,7325.0
2024-10-16 11:20:00,255.84,255.89,255.5,255.88,3962.0,251.5809,251.6301,251.2466,251.6203,3962.0
2024-10-16 11:30:00,255.98,256.28,255.91,256.28,3611.0,251.7186,252.0136,251.6498,252.0136,3611.0
2024-10-16 11:40:00,256.66,256.74,256.43,256.74,1275.0,252.3873,252.466,252.1611,252.466,1275.0
2024-10-16 11:50:00,256.75,256.95,256.5,256.59,2835.0,252.4758,252.6725,252.2299,252.3184,2835.0
2024-10-16 12:00:00,256.45,256.82,256.42,256.82,2370.0,252.1808,252.5446,252.1513,252.5446,2370.0
2024-10-16 12:10:00,256.91,256.91,256.67,256.9,2502.0,252.6331,252.6331,252.3971,252.6233,2502.0
2024-10-16 12:20:00,256.6,256.64,256.46,256.46,1700.0,252.3283,252.3676,252.1906,252.1906,1700.0
2024-10-16 12:30:00,256.44,256.69,256.35,256.69,2677.0,252.1709,252.4168,252.0824,252.4168,2677.0
2024-10-16 12:40:00,256.72,256.76,256.36,256.51,1800.0,252.4463,252.4856,252.0923,252.2398,1800.0
2024-10-16 12:50:00,256.47,256.5,255.92,256.1,17725.0,252.2004,252.2299,251.6596,251.8366,17725.0
2024-10-16 13:00:00,256.14,256.37,256.01,256.04,5166.0,251.8759,252.1021,251.7481,251.7776,5166.0
2024-10-16 13:10:00,256.08,256.22,256.01,256.01,1261.0,251.8169,251.9546,251.7481,251.7481,1261.0
2024-10-16 13:20:00,256.18,256.48,256.18,256.42,2680.0,251.9153,252.2103,251.9153,252.1513,2680.0
2024-10-16 13:30:00,256.41,256.46,256.23,256.46,4685.0,252.1414,252.1906,251.9644,252.1906,4685.0
2024-10-16 13:40:00,256.5,256.51,256.23,256.3,6133.0,252.2299,252.2398,251.9644,252.0333,6133.0
2024-10-16 13:50:00,256.25,256.25,255.78,255.97,2876.0,251.9841,251.9841,251.5219,251.7088,2876.0
2024-10-16 14:00:00,256.14,256.37,256.0,256.25,4145.0,251.8759,252.1021,251.7383,251.9841,4145.0
2024-10-16 14:10:00,256.28,256.28,256.04,256.16,12542.0,252.0136,252.0136,251.7776,251.8956,12542.0
2024-10-16 14:20:00,256.16,256.47,256.16,256.45,3751.0,251.8956,252.2004,251.8956,252.1808,3751.0
2024-10-16 14:30:00,256.37,256.83,256.36,256.42,6241.0,252.1021,252.5545,252.0923,252.1513,6241.0
2024-10-16 14:40:00,256.43,256.64,256.27,256.63,4342.0,252.1611,252.3676,252.0038,252.3578,4342.0
2024-10-16 14:50:00,256.52,256.52,256.1,256.29,2736.0,252.2496,252.2496,251.8366,252.0234,2736.0
2024-10-16 15:00:00,256.26,256.26,255.93,256.01,6652.0,251.9939,251.9939,251.6694,251.7481,6652.0
2024-10-16 15:10:00,256.01,256.17,255.81,256.17,5314.0,251.7481,251.9054,251.5514,251.9054,5314.0
2024-10-16 15:20:00,256.17,256.22,255.81,256.01,5192.0,251.9054,251.9546,251.5514,251.7481,5192.0
2024-10-16 15:30:00,255.81,256.06,255.6,256.03,7429.0,251.5514,251.7973,251.3449,251.7678,7429.0
2024-10-16 15:40:00,256.05,256.2,255.75,255.81,6476.0,251.7874,251.9349,251.4924,251.5514,6476.0
2024-10-16 15:50:00,255.74,255.92,255.33,255.55,48231.0,251.4826,251.6596,251.0794,251.2958,48231.0
2024-10-17 09:30:00,251.46,251.74,249.37,249.56,80529.0,247.2739,247.5492,245.2186,245.4055,80529.0
2024-10-17 09:40:00,249.54,249.98,249.2,249.47,74958.0,245.3858,245.8185,245.0515,245.317,74958.0
2024-10-17 09:50:00,249.64,250.68,249.46,250.36,27452.0,245.4841,246.5068,245.3071,246.1922,27452.0
2024-10-17 10:00:00,250.59,250.74,248.34,249.15,35857.0,246.4183,246.5658,244.2058,245.0023,35857.0
2024-10-17 10:10:00,249.09,249.41,248.64,248.88,11264.0,244.9433,245.258,244.5008,244.7368,11264.0
2024-10-17 10:20:00,249.01,249.01,247.5,247.77,52610.0,244.8646,244.8646,243.3798,243.6453,52610.0
2024-10-17 10:30:00,247.99,248.0,246.89,247.37,24526.0,243.8616,243.8715,242.7799,243.2519,24526.0
2024-10-17 10:40:00,247.41,248.39,246.77,248.39,25336.0,243.2913,244.255,242.6619,244.255,25336.0
2024-10-17 10:50:00,248.37,248.89,248.16,248.71,5024.0,244.2353,244.7466,244.0288,244.5696,5024.0
2024-10-17 11:00:00,248.65,249.08,247.64,247.9,16665.0,244.5106,244.9335,243.5174,243.7731,16665.0
2024-10-17 11:10:00,247.76,247.95,247.38,247.66,10275.0,243.6354,243.8223,243.2618,243.5371,10275.0
2024-10-17 11:20:00,247.71,247.76,247.1,247.51,10978.0,243.5863,243.6354,242.9864,243.3896,10978.0
2024-10-17 11:30:00,247.26,247.71,247.01,247.24,47052.0,243.1438,243.5863,242.8979,243.1241,47052.0
2024-10-17 11:40:00,247.24,247.25,246.64,246.66,30605.0,243.1241,243.1339,242.5341,242.5538,30605.0
2024-10-17 11:50:00,246.58,247.38,246.1,247.05,24123.0,242.4751,243.2618,242.0031,242.9373,24123.0
2024-10-17 12:00:00,247.13,247.37,246.93,247.1,7180.0,243.0159,243.2519,242.8193,242.9864,7180.0
2024-10-17 12:10:00,247.09,247.44,246.44,247.44,41496.0,242.9766,243.3208,242.3374,243.3208,41496.0
2024-10-17 12:20:00,247.53,247.68,247.36,247.37,5718.0,243.4093,243.5568,243.2421,243.2519,5718.0
2024-10-17 12:30:00,247.37,247.59,247.25,247.5,5679.0,243.2519,243.4683,243.1339,243.3798,5679.0
2024-10-17 12:40:00,247.47,247.54,247.14,247.27,16518.0,243.3503,243.4191,243.0258,243.1536,16518.0
2024-10-17 12:50:00,247.19,247.25,246.97,247.16,16304.0,243.0749,243.1339,242.8586,243.0454,16304.0
2024-10-17 13:00:00,247.24,247.42,247.16,247.21,4847.0,243.1241,243.3011,243.0454,243.0946,4847.0
2024-10-17 13:10:00,247.2,247.37,247.02,247.37,7145.0,243.0848,243.2519,242.9078,243.2519,7145.0
2024-10-17 13:20:00,247.36,247.5,246.85,246.86,15569.0,243.2421,243.3798,242.7406,242.7504,15569.0
2024-10-17 13:30:00,246.82,247.34,246.81,247.24,19115.0,242.7111,243.2224,242.7013,243.1241,19115.0
2024-10-17 13:40:00,247.16,247.64,247.12,247.39,17161.0,243.0454,243.5174,243.0061,243.2716,17161.0
2024-10-17 13:50:00,247.36,247.36,247.06,247.14,5547.0,243.2421,243.2421,242.9471,243.0258,5547.0
2024-10-17 14:00:00,247.14,247.24,246.77,246.84,6912.0,243.0258,243.1241,242.6619,242.7308,6912.0
2024-10-17 14:10:00,246.77,246.79,246.37,246.51,26647.0,242.6619,242.6816,242.2686,242.4063,26647.0
2024-10-17 14:20:00,246.44,246.77,246.0,246.67,23715.0,242.3374,242.6619,241.9047,242.5636,23715.0
2024-10-17 14:30:00,246.7,247.65,246.62,246.87,19855.0,242.5931,243.5273,242.5144,242.7603,19855.0
2024-10-17 14:40:00,246.86,246.87,246.43,246.77,8037.0,242.7504,242.7603,242.3276,242.6619,8037.0
2024-10-17 14:50:00,246.64,246.73,246.09,246.09,6907.0,242.5341,242.6226,241.9932,241.9932,6907.0
2024-10-17 15:00:00,246.16,246.35,246.09,246.31,8195.0,242.0621,242.2489,241.9932,242.2096,8195.0
2024-10-17 15:10:00,246.23,246.69,246.23,246.49,15045.0,242.1309,242.5833,242.1309,242.3866,15045.0
2024-10-17 15:20:00,246.55,247.08,246.37,246.91,24938.0,242.4456,242.9668,242.2686,242.7996,24938.0
2024-10-17 15:30:00,246.8,248.36,246.64,247.78,79720.0,242.6914,244.2255,242.5341,243.6551,79720.0
2024-10-17 15:40:00,247.79,248.22,247.46,247.93,52380.0,243.6649,244.0878,243.3404,243.8026,52380.0
2024-10-17 15:50:00,247.93,248.68,247.73,248.22,214878.0,243.8026,244.5401,243.6059,244.0878,214878.0
2024-10-18 09:30:00,249.07,250.74,247.41,250.74,89603.0,244.9236,246.5658,243.2913,246.5658,89603.0
2024-10-18 09:40:00,250.59,250.79,249.77,250.38,4752.0,246.4183,246.615,245.612,246.2118,4752.0
2024-10-18 09:50:00,250.17,250.71,249.81,250.71,24294.0,246.0053,246.5363,245.6513,246.5363,24294.0
2024-10-18 10:00:00,250.57,250.99,250.35,250.77,15834.0,246.3987,246.8117,246.1823,246.5953,15834.0
2024-10-18 10:10:00,250.77,250.78,249.5,249.53,27115.0,246.5953,246.6052,245.3465,245.376,27115.0
2024-10-18 10:20:00,249.53,249.59,248.98,249.28,12567.0,245.376,245.435,244.8351,245.1301,12567.0
2024-10-18 10:30:00,249.5,249.91,249.19,249.91,36954.0,245.3465,245.7497,245.0416,245.7497,36954.0
2024-10-18 10:40:00,249.87,250.4,249.74,250.22,11912.0,245.7103,246.2315,245.5825,246.0545,11912.0
2024-10-18 10:50:00,250.05,251.53,249.94,250.83,14761.0,245.8873,247.3427,245.7792,246.6543,14761.0
2024-10-18 11:00:00,250.89,251.55,250.69,251.37,8527.0,246.7133,247.3624,246.5167,247.1853,8527.0
2024-10-18 11:10:00,251.55,251.79,251.36,251.76,5985.0,247.3624,247.5984,247.1755,247.5689,5985.0
2024-10-18 11:20:00,251.76,252.68,251.63,252.44,35467.0,247.5689,248.4735,247.441,248.2375,35467.0
2024-10-18 11:30:00,252.08,252.37,251.82,252.22,6294.0,247.8835,248.1687,247.6279,248.0212,6294.0
2024-10-18 11:40:00,252.17,252.22,251.66,251.74,19606.0,247.972,248.0212,247.4705,247.5492,19606.0
2024-10-18 11:50:00,251.69,251.79,251.23,251.5,10850.0,247.5,247.5984,247.0477,247.3132,10850.0
2024-10-18 12:00:00,251.49,252.24,251.43,252.09,5782.0,247.3034,248.0409,247.2444,247.8934,5782.0
2024-10-18 12:10:00,252.09,252.68,251.95,252.67,7692.0,247.8934,248.4735,247.7557,248.4637,7692.0
2024-10-18 12:20:00,252.68,252.76,252.27,252.67,5177.0,248.4735,248.5522,248.0704,248.4637,5177.0
2024-10-18 12:30:00,252.61,252.78,252.39,252.67,8122.0,248.4047,248.5719,248.1884,248.4637,8122.0
2024-10-18 12:40:00,252.63,252.78,252.6,252.62,4278.0,248.4244,248.5719,248.3949,248.4145,4278.0
2024-10-18 12:50:00,252.61,253.08,252.61,252.85,7855.0,248.4047,248.8669,248.4047,248.6407,7855.0
2024-10-18 13:00:00,252.79,252.85,252.53,252.8,5752.0,248.5817,248.6407,248.326,248.5915,5752.0
2024-10-18 13:10:00,252.85,253.01,252.73,252.92,5489.0,248.6407,248.798,248.5227,248.7095,5489.0
2024-10-18 13:20:00,252.9,252.98,252.66,252.68,4968.0,248.6899,248.7685,248.4539,248.4735,4968.0
2024-10-18 13:30:00,252.68,252.68,252.4,252.41,4601.0,248.4735,248.4735,248.1982,248.208,4601.0
2024-10-18 13:40:00,252.4,252.44,252.23,252.3,4463.0,248.1982,248.2375,248.031,248.0999,4463.0
2024-10-18 13:50:00,252.32,252.36,251.8,251.8,4448.0,248.1195,248.1589,247.6082,247.6082,4448.0
2024-10-18 14:00:00,251.79,251.92,251.55,251.78,6848.0,247.5984,247.7262,247.3624,247.5885,6848.0
2024-10-18 14:10:00,251.88,252.25,251.6,251.92,26450.0,247.6869,248.0507,247.4115,247.7262,26450.0
2024-10-18 14:20:00,251.99,252.38,251.89,252.38,9917.0,247.795,248.1785,247.6967,248.1785,9917.0
2024-10-18 14:30:00,252.23,252.23,251.8,251.81,15024.0,248.031,248.031,247.6082,247.618,15024.0
2024-10-18 14:40:00,251.88,252.13,251.49,251.52,7025.0,247.6869,247.9327,247.3034,247.3329,7025.0
2024-10-18 14:50:00,251.52,251.55,251.01,251.17,14480.0,247.3329,247.3624,246.8313,246.9887,14480.0
2024-10-18 15:00:00,251.11,251.11,250.62,250.72,6726.0,246.9297,246.9297,246.4478,246.5462,6726.0
2024-10-18 15:10:00,250.72,250.74,250.48,250.59,11852.0,246.5462,246.5658,246.3102,246.4183,11852.0
2024-10-18 15:20:00,250.6,251.16,250.45,250.78,27870.0,246.4282,246.9788,246.2807,246.6052,27870.0
2024-10-18 15:30:00,250.8,251.22,250.71,251.17,17134.0,246.6248,247.0378,246.5363,246.9887,17134.0
2024-10-18 15:40:00,251.21,251.68,250.83,251.45,26750.0,247.028,247.4902,246.6543,247.264,26750.0
2024-10-18 15:50:00,251.45,252.48,251.42,252.39,113693.0,247.264,248.2769,247.2345,248.1884,113693.0
2024-10-21 09:30:00,251.51,252.33,250.28,250.63,10154.0,247.323,248.1294,246.1135,246.4577,10154.0
2024-10-21 09:40:00,250.79,250.92,249.68,249.7,22903.0,246.615,246.7428,245.5235,245.5431,22903.0
2024-10-21 09:50:00,249.68,251.0,249.68,250.0,20165.0,245.5235,246.8215,245.5235,245.8382,20165.0
2024-10-21 10:00:00,249.98,250.46,249.5,250.07,29862.0,245.8185,246.2905,245.3465,245.907,29862.0
2024-10-21 10:10:00,250.0,250.2,249.71,249.71,12489.0,245.8382,246.0348,245.553,245.553,12489.0
2024-10-21 10:20:00,249.87,249.87,249.27,249.45,16533.0,245.7103,245.7103,245.1203,245.2973,16533.0
2024-10-21 10:30:00,249.46,249.81,248.78,249.81,22820.0,245.3071,245.6513,244.6385,245.6513,22820.0
2024-10-21 10:40:00,249.81,250.1,249.01,249.1,10469.0,245.6513,245.9365,244.8646,244.9531,10469.0
2024-10-21 10:50:00,249.07,249.87,248.93,249.2,14343.0,244.9236,245.7103,244.786,245.0515,14343.0
2024-10-21 11:00:00,249.29,249.29,247.81,248.25,29220.0,245.14,245.14,243.6846,244.1173,29220.0
2024-10-21 11:10:00,248.25,248.79,248.21,248.74,16352.0,244.1173,244.6483,244.078,244.5991,16352.0
2024-10-21 11:20:00,248.73,248.88,248.1,248.3,6911.0,244.5893,244.7368,243.9698,244.1665,6911.0
2024-10-21 11:30:00,248.38,248.38,247.7,248.29,23631.0,244.2451,244.2451,243.5764,244.1566,23631.0
2024-10-21 11:40:00,248.28,248.42,248.14,248.36,5503.0,244.1468,244.2845,244.0091,244.2255,5503.0
2024-10-21 11:50:00,248.34,248.74,248.3,248.47,10739.0,244.2058,244.5991,244.1665,244.3336,10739.0
2024-10-21 12:00:00,248.62,248.72,248.44,248.65,11532.0,244.4811,244.5795,244.3041,244.5106,11532.0
2024-10-21 12:10:00,248.7,248.87,248.51,248.73,12727.0,244.5598,244.727,244.373,244.5893,12727.0
2024-10-21 12:20:00,248.68,248.86,248.47,248.78,7454.0,244.5401,244.7171,244.3336,244.6385,7454.0
2024-10-21 12:30:00,248.7,249.02,248.69,249.02,5341.0,244.5598,244.8745,244.55,244.8745,5341.0
2024-10-21 12:40:00,249.1,249.17,248.99,249.11,5421.0,244.9531,245.022,244.845,244.963,5421.0
2024-10-21 12:50:00,249.11,249.59,249.1,249.48,7563.0,244.963,245.435,244.9531,245.3268,7563.0
2024-10-21 13:00:00,249.38,249.57,249.19,249.35,4865.0,245.2285,245.4153,245.0416,245.199,4865.0
2024-10-21 13:10:00,249.33,249.35,249.12,249.13,4583.0,245.1793,245.199,244.9728,244.9826,4583.0
2024-10-21 13:20:00,249.21,249.41,249.18,249.25,9711.0,245.0613,245.258,245.0318,245.1006,9711.0
2024-10-21 13:30:00,249.2,249.29,248.97,249.07,8198.0,245.0515,245.14,244.8253,244.9236,8198.0
2024-10-21 13:40:00,249.06,249.42,248.78,248.83,10989.0,244.9138,245.2678,244.6385,244.6876,10989.0
2024-10-21 13:50:00,248.91,249.28,248.86,249.17,7696.0,244.7663,245.1301,244.7171,245.022,7696.0
2024-10-21 14:00:00,249.17,249.26,249.08,249.2,11652.0,245.022,245.1105,244.9335,245.0515,11652.0
2024-10-21 14:10:00,249.26,249.26,248.73,248.77,5734.0,245.1105,245.1105,244.5893,244.6286,5734.0
2024-10-21 14:20:00,248.89,249.02,248.45,248.5,9975.0,244.7466,244.8745,244.314,244.3631,9975.0
2024-10-21 14:30:00,248.5,248.52,248.25,248.4,11339.0,244.3631,244.3828,244.1173,244.2648,11339.0
2024-10-21 14:40:00,248.36,248.62,248.33,248.33,2643.0,244.2255,244.4811,244.196,244.196,2643.0
2024-10-21 14:50:00,248.37,248.56,248.17,248.24,7368.0,244.2353,244.4221,244.0386,244.1075,7368.0
2024-10-21 15:00:00,248.33,248.65,248.27,248.59,21789.0,244.196,244.5106,244.137,244.4516,21789.0
2024-10-21 15:10:00,248.59,248.95,248.46,248.84,31757.0,244.4516,244.8056,244.3238,244.6975,31757.0
2024-10-21 15:20:00,248.86,248.89,248.52,248.56,23915.0,244.7171,244.7466,244.3828,244.4221,23915.0
2024-10-21 15:30:00,248.53,248.69,248.25,248.6,20443.0,244.3926,244.55,244.1173,244.4615,20443.0
2024-10-21 15:40:00,248.61,248.74,248.24,248.51,38103.0,244.4713,244.5991,244.1075,244.373,38103.0
2024-10-21 15:50:00,248.51,248.51,247.77,248.07,131179.0,244.373,244.373,243.6453,243.9403,131179.0
2024-10-22 09:30:00,257.55,260.24,254.83,256.04,171429.0,253.2625,255.9077,250.5877,251.7776,171429.0
2024-10-22 09:40:00,256.3,256.95,255.31,255.76,19007.0,252.0333,252.6725,251.0598,251.5023,19007.0
2024-10-22 09:50:00,255.98,258.03,255.4,256.13,63733.0,251.7186,253.7345,251.1483,251.8661,63733.0
2024-10-22 10:00:00,255.17,257.42,254.96,256.94,70152.0,250.9221,253.1346,250.7156,252.6626,70152.0
2024-10-22 10:10:00,257.14,257.4,255.46,255.46,49521.0,252.8593,253.115,251.2073,251.2073,49521.0
2024-10-22 10:20:00,255.76,256.77,255.05,255.33,25213.0,251.5023,252.4955,250.8041,251.0794,25213.0
2024-10-22 10:30:00,255.19,256.14,254.89,256.0,26972.0,250.9418,251.8759,250.6468,251.7383,26972.0
2024-10-22 10:40:00,255.96,257.09,255.65,257.09,9139.0,251.6989,252.8101,251.3941,252.8101,9139.0
2024-10-22 10:50:00,256.93,257.6,256.28,256.33,39865.0,252.6528,253.3116,252.0136,252.0628,39865.0
2024-10-22 11:00:00,256.31,257.0,255.43,255.69,17356.0,252.0431,252.7216,251.1778,251.4334,17356.0
2024-10-22 11:10:00,255.6,256.89,255.6,256.83,19770.0,251.3449,252.6135,251.3449,252.5545,19770.0
2024-10-22 11:20:00,257.04,257.14,256.69,257.03,17097.0,252.761,252.8593,252.4168,252.7511,17097.0
2024-10-22 11:30:00,257.21,258.4,257.19,257.97,7064.0,252.9281,254.0983,252.9085,253.6755,7064.0
2024-10-22 11:40:00,258.16,258.75,257.47,257.78,20780.0,253.8623,254.4425,253.1838,253.4886,20780.0
2024-10-22 11:50:00,257.86,258.44,257.83,258.3,6991.0,253.5673,254.1377,253.5378,254.0,6991.0
2024-10-22 12:00:00,258.42,259.29,258.42,258.87,9278.0,254.118,254.9735,254.118,254.5605,9278.0
2024-10-22 12:10:00,259.11,259.49,259.11,259.11,7543.0,254.7965,255.1702,254.7965,254.7965,7543.0
2024-10-22 12:20:00,259.25,260.28,258.98,260.11,24469.0,254.9342,255.947,254.6687,255.7799,24469.0
2024-10-22 12:30:00,259.9,260.47,259.89,260.44,4498.0,255.5733,256.1339,255.5635,256.1044,4498.0
2024-10-22 12:40:00,260.45,261.27,260.39,260.98,10149.0,256.1142,256.9205,256.0552,256.6354,10149.0
2024-10-22 12:50:00,261.08,261.08,260.17,260.5,5783.0,256.7337,256.7337,255.8389,256.1634,5783.0
2024-10-22 13:00:00,260.46,260.46,259.82,260.2,13092.0,256.124,256.124,255.4947,255.8684,13092.0
2024-10-22 13:10:00,260.18,260.51,260.08,260.25,5886.0,255.8487,256.1732,255.7504,255.9175,5886.0
2024-10-22 13:20:00,260.28,260.64,260.27,260.29,15854.0,255.947,256.301,255.9372,255.9569,15854.0
2024-10-22 13:30:00,260.33,260.33,259.7,260.17,15915.0,255.9962,255.9962,255.3767,255.8389,15915.0
2024-10-22 13:40:00,260.04,261.46,260.03,261.46,24963.0,255.711,257.1074,255.7012,257.1074,24963.0
2024-10-22 13:50:00,261.64,261.85,261.24,261.25,14532.0,257.2844,257.4909,256.891,256.9009,14532.0
2024-10-22 14:00:00,261.27,261.7,261.07,261.48,14567.0,256.9205,257.3434,256.7239,257.127,14567.0
2024-10-22 14:10:00,261.56,261.66,261.33,261.65,9965.0,257.2057,257.304,256.9795,257.2942,9965.0
2024-10-22 14:20:00,261.65,262.66,261.53,262.55,20539.0,257.2942,258.2874,257.1762,258.1792,20539.0
2024-10-22 14:30:00,262.55,262.7,262.17,262.17,19774.0,258.1792,258.3267,257.8056,257.8056,19774.0
2024-10-22 14:40:00,262.16,262.16,261.68,262.08,11497.0,257.7957,257.7957,257.3237,257.7171,11497.0
2024-10-22 14:50:00,262.13,262.57,261.91,262.37,14412.0,257.7662,258.1989,257.5499,258.0022,14412.0
2024-10-22 15:00:00,262.3,262.3,261.64,261.68,12105.0,257.9334,257.9334,257.2844,257.3237,12105.0
2024-10-22 15:10:00,261.63,261.88,261.4,261.5,12151.0,257.2745,257.5204,257.0484,257.1467,12151.0
2024-10-22 15:20:00,261.62,261.96,260.97,260.97,28618.0,257.2647,257.5991,256.6255,256.6255,28618.0
2024-10-22 15:30:00,260.88,262.15,260.84,262.15,29268.0,256.537,257.7859,256.4977,257.7859,29268.0
2024-10-22 15:40:00,262.1,262.59,261.72,261.86,38333.0,257.7367,258.2186,257.363,257.5007,38333.0
2024-10-22 15:50:00,261.7,261.7,259.81,260.44,176286.0,257.3434,257.3434,255.4848,256.1044,176286.0
2024-10-23 09:30:00,259.51,260.77,256.17,257.91,32270.0,255.1898,256.4289,251.9054,253.6165,32270.0
2024-10-23 09:40:00,258.78,258.78,255.98,257.31,40090.0,254.472,254.472,251.7186,253.0265,40090.0
2024-10-23 09:50:00,257.35,257.66,256.7,257.54,7501.0,253.0658,253.3706,252.4266,253.2526,7501.0
2024-10-23 10:00:00,257.35,257.66,256.99,257.45,9830.0,253.0658,253.3706,252.7118,253.1641,9830.0
2024-10-23 10:10:00,257.37,257.37,255.49,256.03,22333.0,253.0855,253.0855,251.2368,251.7678,22333.0
2024-10-23 10:20:00,255.65,256.86,255.6,256.63,6697.0,251.3941,252.584,251.3449,252.3578,6697.0
2024-10-23 10:30:00,256.64,257.22,256.47,256.86,18839.0,252.3676,252.938,252.2004,252.584,18839.0
2024-10-23 10:40:00,256.76,257.73,256.76,257.0,26796.0,252.4856,253.4395,252.4856,252.7216,26796.0
2024-10-23 10:50:00,257.03,257.03,256.39,257.0,5730.0,252.7511,252.7511,252.1218,252.7216,5730.0
2024-10-23 11:00:00,256.88,256.92,256.38,256.38,7184.0,252.6036,252.643,252.1119,252.1119,7184.0
2024-10-23 11:10:00,256.38,256.54,256.14,256.31,12634.0,252.1119,252.2693,251.8759,252.0431,12634.0
2024-10-23 11:20:00,256.31,256.59,256.15,256.31,9208.0,252.0431,252.3184,251.8858,252.0431,9208.0
2024-10-23 11:30:00,256.3,257.08,256.29,256.97,7997.0,252.0333,252.8003,252.0234,252.6921,7997.0
2024-10-23 11:40:00,256.83,257.62,256.83,257.62,42522.0,252.5545,253.3313,252.5545,253.3313,42522.0
2024-10-23 11:50:00,257.66,258.13,257.38,257.38,7998.0,253.3706,253.8328,253.0953,253.0953,7998.0
2024-10-23 12:00:00,257.41,257.8,257.39,257.63,7082.0,253.1248,253.5083,253.1051,253.3411,7082.0
2024-10-23 12:10:00,257.62,257.84,257.5,257.63,8825.0,253.3313,253.5476,253.2133,253.3411,8825.0
2024-10-23 12:20:00,257.63,257.64,256.88,256.99,4057.0,253.3411,253.351,252.6036,252.7118,4057.0
2024-10-23 12:30:00,257.04,257.19,256.78,256.79,26361.0,252.761,252.9085,252.5053,252.5151,26361.0
2024-10-23 12:40:00,256.54,256.92,256.39,256.79,6110.0,252.2693,252.643,252.1218,252.5151,6110.0
2024-10-23 12:50:00,256.84,256.86,256.12,256.16,8225.0,252.5643,252.584,251.8563,251.8956,8225.0
2024-10-23 13:00:00,256.23,256.36,255.86,256.0,7928.0,251.9644,252.0923,251.6006,251.7383,7928.0
2024-10-23 13:10:00,255.91,255.95,255.6,255.64,5430.0,251.6498,251.6891,251.3449,251.3843,5430.0
2024-10-23 13:20:00,255.68,255.87,255.63,255.87,7913.0,251.4236,251.6104,251.3744,251.6104,7913.0
2024-10-23 13:30:00,255.8,256.04,255.56,255.98,8350.0,251.5416,251.7776,251.3056,251.7186,8350.0
2024-10-23 13:40:00,256.06,256.37,256.06,256.22,11095.0,251.7973,252.1021,251.7973,251.9546,11095.0
2024-10-23 13:50:00,256.23,256.24,255.63,255.85,11135.0,251.9644,251.9743,251.3744,251.5908,11135.0
2024-10-23 14:00:00,255.78,256.02,255.61,256.02,32809.0,251.5219,251.7579,251.3548,251.7579,32809.0
2024-10-23 14:10:00,256.07,256.07,255.31,255.31,11584.0,251.8071,251.8071,251.0598,251.0598,11584.0
2024-10-23 14:20:00,255.38,256.01,255.38,255.96,12077.0,251.1286,251.7481,251.1286,251.6989,12077.0
2024-10-23 14:30:00,255.82,256.73,255.82,256.62,16601.0,251.5613,252.4561,251.5613,252.348,16601.0
2024-10-23 14:40:00,256.62,256.75,256.26,256.27,16100.0,252.348,252.4758,251.9939,252.0038,16100.0
2024-10-23 14:50:00,256.31,256.78,256.16,256.69,17024.0,252.0431,252.5053,251.8956,252.4168,17024.0
2024-10-23 15:00:00,256.69,257.15,256.64,256.99,14576.0,252.4168,252.8691,252.3676,252.7118,14576.0
2024-10-23 15:10:00,256.99,257.08,256.7,257.01,12888.0,252.7118,252.8003,252.4266,252.7315,12888.0
2024-10-23 15:20:00,256.95,257.4,256.95,257.38,18073.0,252.6725,253.115,252.6725,253.0953,18073.0
2024-10-23 15:30:00,257.36,257.37,256.92,256.93,23201.0,253.0756,253.0855,252.643,252.6528,23201.0
2024-10-23 15:40:00,256.89,257.48,256.82,257.27,36444.0,252.6135,253.1936,252.5446,252.9871,36444.0
2024-10-23 15:50:00,257.25,257.73,256.92,256.96,148524.0,252.9675,253.4395,252.643,252.6823,148524.0
2024-10-24 09:30:00,257.85,259.3,255.68,256.06,19276.0,253.5575,254.9833,251.4236,251.7973,19276.0
2024-10-24 09:40:00,255.93,257.4,255.1,256.81,64002.0,251.6694,253.115,250.8533,252.5348,64002.0
2024-10-24 09:50:00,256.69,256.69,255.61,255.78,23084.0,252.4168,252.4168,251.3548,251.5219,23084.0
2024-10-24 10:00:00,255.78,255.78,254.86,255.39,37984.0,251.5219,251.5219,250.6172,251.1384,37984.0
2024-10-24 10:10:00,255.4,255.92,254.63,254.67,11754.0,251.1483,251.6596,250.3911,250.4304,11754.0
2024-10-24 10:20:00,254.48,255.58,254.48,255.58,11796.0,250.2436,251.3253,250.2436,251.3253,11796.0
2024-10-24 10:30:00,255.54,256.01,255.28,255.34,11523.0,251.2859,251.7481,251.0303,251.0893,11523.0
2024-10-24 10:40:00,255.25,255.25,254.2,254.36,6670.0,251.0008,251.0008,249.9682,250.1256,6670.0
2024-10-24 10:50:00,254.29,254.47,253.66,254.11,35742.0,250.0567,250.2337,249.4372,249.8797,35742.0
2024-10-24 11:00:00,254.11,254.48,253.84,253.86,8628.0,249.8797,250.2436,249.6142,249.6339,8628.0
2024-10-24 11:10:00,254.01,254.18,253.34,253.87,30139.0,249.7814,249.9486,249.1226,249.6437,30139.0
2024-10-24 11:20:00,253.9,253.9,252.64,252.66,26093.0,249.6732,249.6732,248.4342,248.4539,26093.0
2024-10-24 11:30:00,252.62,252.63,252.05,252.05,9430.0,248.4145,248.4244,247.854,247.854,9430.0
2024-10-24 11:40:00,251.93,252.12,251.72,251.97,25946.0,247.736,247.9229,247.5295,247.7754,25946.0
2024-10-24 11:50:00,252.06,252.67,251.97,252.58,7844.0,247.8639,248.4637,247.7754,248.3752,7844.0
2024-10-24 12:00:00,252.59,252.59,251.68,251.69,6201.0,248.385,248.385,247.4902,247.5,6201.0
2024-10-24 12:10:00,251.81,252.1,251.73,252.1,5462.0,247.618,247.9032,247.5394,247.9032,5462.0
2024-10-24 12:20:00,251.94,252.18,251.79,252.16,4997.0,247.7459,247.9819,247.5984,247.9622,4997.0
2024-10-24 12:30:00,252.19,252.45,252.09,252.42,5805.0,247.9917,248.2474,247.8934,248.2179,5805.0
2024-10-24 12:40:00,252.46,252.65,252.26,252.65,2877.0,248.2572,248.444,248.0605,248.444,2877.0
2024-10-24 12:50:00,252.66,252.94,252.43,252.66,4301.0,248.4539,248.7292,248.2277,248.4539,4301.0
2024-10-24 13:00:00,252.72,252.77,252.46,252.49,4360.0,248.5129,248.562,248.2572,248.2867,4360.0
2024-10-24 13:10:00,252.52,252.59,252.09,252.59,11921.0,248.3162,248.385,247.8934,248.385,11921.0
2024-10-24 13:20:00,252.66,252.99,252.66,252.99,3250.0,248.4539,248.7784,248.4539,248.7784,3250.0
2024-10-24 13:30:00,252.91,253.37,252.81,252.94,9267.0,248.6997,249.1521,248.6014,248.7292,9267.0
2024-10-24 13:40:00,252.92,252.92,252.0,252.12,8706.0,248.7095,248.7095,247.8049,247.9229,8706.0
2024-10-24 13:50:00,252.0,252.97,251.98,252.97,16222.0,247.8049,248.7587,247.7852,248.7587,16222.0
2024-10-24 14:00:00,252.81,253.09,252.61,253.05,27015.0,248.6014,248.8767,248.4047,248.8374,27015.0
2024-10-24 14:10:00,253.07,253.3,252.91,253.1,38042.0,248.857,249.0832,248.6997,248.8865,38042.0
2024-10-24 14:20:00,253.1,253.1,252.42,252.9,14646.0,248.8865,248.8865,248.2179,248.6899,14646.0
2024-10-24 14:30:00,252.8,253.14,252.59,252.83,9914.0,248.5915,248.9259,248.385,248.621,9914.0
2024-10-24 14:40:00,252.83,253.15,252.74,252.84,8214.0,248.621,248.9357,248.5325,248.6309,8214.0
2024-10-24 14:50:00,252.91,253.41,252.81,253.17,19519.0,248.6997,249.1914,248.6014,248.9554,19519.0
2024-10-24 15:00:00,253.17,253.17,252.74,253.03,14421.0,248.9554,248.9554,248.5325,248.8177,14421.0
2024-10-24 15:10:00,252.99,253.83,252.99,253.83,18353.0,248.7784,249.6044,248.7784,249.6044,18353.0
2024-10-24 15:20:00,253.76,253.83,253.5,253.67,19714.0,249.5356,249.6044,249.2799,249.4471,19714.0
2024-10-24 15:30:00,253.67,253.76,253.09,253.11,19488.0,249.4471,249.5356,248.8767,248.8964,19488.0
2024-10-24 15:40:00,253.11,253.63,253.1,253.63,27329.0,248.8964,249.4077,248.8865,249.4077,27329.0
2024-10-24 15:50:00,253.68,254.19,253.26,253.41,97903.0,249.4569,249.9584,249.0439,249.1914,97903.0
2024-10-25 09:30:00,255.38,255.69,254.2,254.27,18116.0,251.1286,251.4334,249.9682,250.0371,18116.0
2024-10-25 09:40:00,254.18,254.79,253.95,254.06,9828.0,249.9486,250.5484,249.7224,249.8306,9828.0
2024-10-25 09:50:00,253.98,254.04,252.79,252.87,7413.0,249.7519,249.8109,248.5817,248.6604,7413.0
2024-10-25 10:00:00,252.58,253.33,252.58,253.15,11717.0,248.3752,249.1127,248.3752,248.9357,11717.0
2024-10-25 10:10:00,253.23,253.63,252.46,253.5,12160.0,249.0144,249.4077,248.2572,249.2799,12160.0
2024-10-25 10:20:00,253.53,254.36,253.52,254.02,12062.0,249.3094,250.1256,249.2996,249.7912,12062.0
2024-10-25 10:30:00,253.86,253.95,253.55,253.95,7470.0,249.6339,249.7224,249.3291,249.7224,7470.0
2024-10-25 10:40:00,253.77,254.12,253.66,253.88,12200.0,249.5454,249.8896,249.4372,249.6536,12200.0
2024-10-25 10:50:00,253.79,253.88,253.46,253.64,9014.0,249.5651,249.6536,249.2406,249.4176,9014.0
2024-10-25 11:00:00,253.78,253.8,253.28,253.5,9526.0,249.5552,249.5749,249.0636,249.2799,9526.0
2024-10-25 11:10:00,253.5,253.5,252.74,252.86,4014.0,249.2799,249.2799,248.5325,248.6505,4014.0
2024-10-25 11:20:00,252.77,253.0,252.45,252.57,6666.0,248.562,248.7882,248.2474,248.3654,6666.0
2024-10-25 11:30:00,252.57,252.68,252.47,252.49,3750.0,248.3654,248.4735,248.267,248.2867,3750.0
2024-10-25 11:40:00,252.49,252.78,252.24,252.78,4175.0,248.2867,248.5719,248.0409,248.5719,4175.0
2024-10-25 11:50:00,252.46,252.82,252.46,252.68,3173.0,248.2572,248.6112,248.2572,248.4735,3173.0
2024-10-25 12:00:00,252.57,252.79,252.27,252.53,5370.0,248.3654,248.5817,248.0704,248.326,5370.0
2024-10-25 12:10:00,252.51,252.92,252.49,252.67,2727.0,248.3064,248.7095,248.2867,248.4637,2727.0
2024-10-25 12:20:00,252.51,252.57,252.42,252.56,1817.0,248.3064,248.3654,248.2179,248.3555,1817.0
2024-10-25 12:30:00,252.67,252.67,252.24,252.3,3760.0,248.4637,248.4637,248.0409,248.0999,3760.0
2024-10-25 12:40:00,252.22,252.46,252.22,252.25,1668.0,248.0212,248.2572,248.0212,248.0507,1668.0
2024-10-25 12:50:00,252.15,252.23,251.78,251.82,3023.0,247.9524,248.031,247.5885,247.6279,3023.0
2024-10-25 13:00:00,251.85,251.89,251.68,251.89,3208.0,247.6574,247.6967,247.4902,247.6967,3208.0
2024-10-25 13:10:00,251.8,251.8,251.5,251.5,5605.0,247.6082,247.6082,247.3132,247.3132,5605.0
2024-10-25 13:20:00,251.46,251.79,251.15,251.74,4175.0,247.2739,247.5984,246.969,247.5492,4175.0
2024-10-25 13:30:00,251.68,251.82,251.39,251.39,4220.0,247.4902,247.6279,247.205,247.205,4220.0
2024-10-25 13:40:00,251.24,251.32,250.71,251.32,2968.0,247.0575,247.1362,246.5363,247.1362,2968.0
2024-10-25 13:50:00,251.33,251.55,250.81,250.81,2459.0,247.146,247.3624,246.6347,246.6347,2459.0
2024-10-25 14:00:00,250.89,251.14,250.71,251.04,3215.0,246.7133,246.9592,246.5363,246.8608,3215.0
2024-10-25 14:10:00,251.04,251.04,250.7,250.93,8440.0,246.8608,246.8608,246.5265,246.7527,8440.0
2024-10-25 14:20:00,250.88,251.09,250.62,251.07,7606.0,246.7035,246.91,246.4478,246.8903,7606.0
2024-10-25 14:30:00,250.89,251.27,250.68,251.27,20989.0,246.7133,247.087,246.5068,247.087,20989.0
2024-10-25 14:40:00,251.21,251.61,250.96,251.52,6616.0,247.028,247.4214,246.7822,247.3329,6616.0
2024-10-25 14:50:00,251.58,252.22,251.57,251.87,4105.0,247.3919,248.0212,247.382,247.677,4105.0
2024-10-25 15:00:00,251.86,252.01,251.57,251.71,6940.0,247.6672,247.8147,247.382,247.5197,6940.0
2024-10-25 15:10:00,251.67,251.77,250.96,251.48,15860.0,247.4804,247.5787,246.7822,247.2935,15860.0
2024-10-25 15:20:00,251.39,251.62,251.07,251.57,13652.0,247.205,247.4312,246.8903,247.382,13652.0
2024-10-25 15:30:00,251.55,252.41,251.49,252.35,10618.0,247.3624,248.208,247.3034,248.149,10618.0
2024-10-25 15:40:00,252.29,252.36,251.93,252.07,10151.0,248.09,248.1589,247.736,247.8737,10151.0
2024-10-25 15:50:00,252.01,252.21,250.81,251.19,104524.0,247.8147,248.0114,246.6347,247.0083,104524.0
2024-10-28 09:30:00,252.23,253.63,251.69,251.93,8240.0,248.031,249.4077,247.5,247.736,8240.0
2024-10-28 09:40:00,252.41,252.85,252.39,252.65,2693.0,248.208,248.6407,248.1884,248.444,2693.0
2024-10-28 09:50:00,252.85,253.38,252.61,252.61,6221.0,248.6407,249.1619,248.4047,248.4047,6221.0
2024-10-28 10:00:00,252.59,252.6,251.65,252.52,9340.0,248.385,248.3949,247.4607,248.3162,9340.0
2024-10-28 10:10:00,252.32,252.91,252.31,252.5,4301.0,248.1195,248.6997,248.1097,248.2965,4301.0
2024-10-28 10:20:00,252.65,252.87,251.94,252.64,18047.0,248.444,248.6604,247.7459,248.4342,18047.0
2024-10-28 10:30:00,252.83,252.83,252.08,252.41,5701.0,248.621,248.621,247.8835,248.208,5701.0
2024-10-28 10:40:00,252.47,252.47,251.74,252.12,7390.0,248.267,248.267,247.5492,247.9229,7390.0
2024-10-28 10:50:00,252.27,252.85,252.04,252.76,5263.0,248.0704,248.6407,247.8442,248.5522,5263.0
2024-10-28 11:00:00,252.63,252.99,252.25,252.37,9439.0,248.4244,248.7784,248.0507,248.1687,9439.0
2024-10-28 11:10:00,252.38,252.67,252.31,252.44,12658.0,248.1785,248.4637,248.1097,248.2375,12658.0
2024-10-28 11:20:00,252.66,253.15,252.43,252.98,6148.0,248.4539,248.9357,248.2277,248.7685,6148.0
2024-10-28 11:30:00,253.01,253.01,252.34,252.55,5222.0,248.798,248.798,248.1392,248.3457,5222.0
2024-10-28 11:40:00,252.27,252.27,251.99,252.11,3252.0,248.0704,248.0704,247.795,247.913,3252.0
2024-10-28 11:50:00,252.12,252.51,251.84,251.84,3257.0,247.9229,248.3064,247.6475,247.6475,3257.0
2024-10-28 12:00:00,251.77,251.94,251.7,251.88,1514.0,247.5787,247.7459,247.5099,247.6869,1514.0
2024-10-28 12:10:00,252.02,252.44,251.9,252.36,1714.0,247.8245,248.2375,247.7065,248.1589,1714.0
2024-10-28 12:20:00,252.23,252.5,252.23,252.42,4761.0,248.031,248.2965,248.031,248.2179,4761.0
2024-10-28 12:30:00,252.42,252.5,251.81,251.86,6861.0,248.2179,248.2965,247.618,247.6672,6861.0
2024-10-28 12:40:00,251.81,251.94,251.6,251.84,3439.0,247.618,247.7459,247.4115,247.6475,3439.0
2024-10-28 12:50:00,251.74,251.74,251.56,251.56,1856.0,247.5492,247.5492,247.3722,247.3722,1856.0
2024-10-28 13:00:00,251.5,251.78,251.33,251.78,3602.0,247.3132,247.5885,247.146,247.5885,3602.0
2024-10-28 13:10:00,251.81,251.81,251.42,251.45,2769.0,247.618,247.618,247.2345,247.264,2769.0
2024-10-28 13:20:00,251.49,251.71,251.49,251.71,700.0,247.3034,247.5197,247.3034,247.5197,700.0
2024-10-28 13:30:00,251.84,251.94,251.52,251.75,5432.0,247.6475,247.7459,247.3329,247.559,5432.0
2024-10-28 13:40:00,251.79,252.3,251.78,252.3,5625.0,247.5984,248.0999,247.5885,248.0999,5625.0
2024-10-28 13:50:00,252.29,252.54,252.29,252.43,3932.0,248.09,248.3359,248.09,248.2277,3932.0
2024-10-28 14:00:00,252.41,252.71,252.31,252.66,5323.0,248.208,248.503,248.1097,248.4539,5323.0
2024-10-28 14:10:00,252.6,252.86,252.48,252.69,5106.0,248.3949,248.6505,248.2769,248.4834,5106.0
2024-10-28 14:20:00,252.69,252.91,252.67,252.75,3246.0,248.4834,248.6997,248.4637,248.5424,3246.0
2024-10-28 14:30:00,252.68,252.8,252.53,252.6,5414.0,248.4735,248.5915,248.326,248.3949,5414.0
2024-10-28 14:40:00,252.64,252.91,252.58,252.83,6110.0,248.4342,248.6997,248.3752,248.621,6110.0
2024-10-28 14:50:00,252.85,252.96,252.68,252.8,6810.0,248.6407,248.7489,248.4735,248.5915,6810.0
2024-10-28 15:00:00,252.8,253.22,252.76,252.92,16097.0,248.5915,249.0046,248.5522,248.7095,16097.0
2024-10-28 15:10:00,252.88,253.18,252.88,253.08,3310.0,248.6702,248.9652,248.6702,248.8669,3310.0
2024-10-28 15:20:00,253.09,253.83,253.09,253.29,12911.0,248.8767,249.6044,248.8767,249.0734,12911.0
2024-10-28 15:30:00,253.33,253.9,253.32,253.53,9085.0,249.1127,249.6732,249.1029,249.3094,9085.0
2024-10-28 15:40:00,253.63,253.92,253.37,253.57,9741.0,249.4077,249.6929,249.1521,249.3487,9741.0
2024-10-28 15:50:00,253.64,253.72,253.35,253.52,72941.0,249.4176,249.4962,249.1324,249.2996,72941.0
2024-10-29 09:30:00,253.06,253.18,251.11,251.68,20488.0,248.8472,248.9652,246.9297,247.4902,20488.0
2024-10-29 09:40:00,251.84,252.88,251.65,251.96,8384.0,247.6475,248.6702,247.4607,247.7655,8384.0
2024-10-29 09:50:00,251.95,252.96,251.95,252.43,14287.0,247.7557,248.7489,247.7557,248.2277,14287.0
2024-10-29 10:00:00,252.41,253.12,252.04,253.11,10637.0,248.208,248.9062,247.8442,248.8964,10637.0
2024-10-29 10:10:00,253.43,254.13,253.34,253.84,7439.0,249.2111,249.8994,249.1226,249.6142,7439.0
2024-10-29 10:20:00,253.59,254.44,253.42,253.99,9256.0,249.3684,250.2042,249.2012,249.7617,9256.0
2024-10-29 10:30:00,254.01,255.0,254.0,254.96,17745.0,249.7814,250.7549,249.7716,250.7156,17745.0
2024-10-29 10:40:00,254.95,255.22,254.72,254.82,8778.0,250.7058,250.9713,250.4796,250.5779,8778.0
2024-10-29 10:50:00,254.95,255.06,254.72,254.9,8758.0,250.7058,250.8139,250.4796,250.6566,8758.0
2024-10-29 11:00:00,254.99,255.0,254.4,254.45,7694.0,250.7451,250.7549,250.1649,250.2141,7694.0
2024-10-29 11:10:00,254.31,254.4,253.98,254.08,7561.0,250.0764,250.1649,249.7519,249.8502,7561.0
2024-10-29 11:20:00,254.01,254.19,253.87,254.0,3500.0,249.7814,249.9584,249.6437,249.7716,3500.0
2024-10-29 11:30:00,254.06,254.82,254.06,254.7,9034.0,249.8306,250.5779,249.8306,250.4599,9034.0
2024-10-29 11:40:00,254.81,255.15,254.69,255.05,5505.0,250.5681,250.9024,250.4501,250.8041,5505.0
2024-10-29 11:50:00,255.05,255.05,254.4,254.52,6966.0,250.8041,250.8041,250.1649,250.2829,6966.0
2024-10-29 12:00:00,254.55,255.05,254.47,255.0,9996.0,250.3124,250.8041,250.2337,250.7549,9996.0
2024-10-29 12:10:00,255.0,255.65,254.96,255.07,15765.0,250.7549,251.3941,250.7156,250.8238,15765.0
2024-10-29 12:20:00,255.01,255.25,254.92,255.01,3622.0,250.7648,251.0008,250.6763,250.7648,3622.0
2024-10-29 12:30:00,254.75,254.81,254.38,254.68,5872.0,250.5091,250.5681,250.1452,250.4402,5872.0
2024-10-29 12:40:00,254.66,254.86,254.58,254.81,2422.0,250.4206,250.6172,250.3419,250.5681,2422.0
2024-10-29 12:50:00,254.67,254.92,254.62,254.92,5496.0,250.4304,250.6763,250.3812,250.6763,5496.0
2024-10-29 13:00:00,254.86,254.92,254.04,254.04,7202.0,250.6172,250.6763,249.8109,249.8109,7202.0
2024-10-29 13:10:00,254.07,254.17,253.97,254.09,6387.0,249.8404,249.9387,249.7421,249.8601,6387.0
2024-10-29 13:20:00,253.85,254.06,253.4,253.47,9668.0,249.6241,249.8306,249.1816,249.2504,9668.0
2024-10-29 13:30:00,253.53,253.66,253.17,253.17,6815.0,249.3094,249.4372,248.9554,248.9554,6815.0
2024-10-29 13:40:00,253.14,253.26,252.94,253.05,18176.0,248.9259,249.0439,248.7292,248.8374,18176.0
2024-10-29 13:50:00,253.11,253.54,253.1,253.5,24227.0,248.8964,249.3192,248.8865,249.2799,24227.0
2024-10-29 14:00:00,253.37,253.58,253.26,253.34,4930.0,249.1521,249.3586,249.0439,249.1226,4930.0
2024-10-29 14:10:00,253.27,253.41,252.92,253.15,6859.0,249.0537,249.1914,248.7095,248.9357,6859.0
2024-10-29 14:20:00,253.24,253.47,253.22,253.47,6899.0,249.0242,249.2504,249.0046,249.2504,6899.0
2024-10-29 14:30:00,253.57,253.71,253.41,253.41,5104.0,249.3487,249.4864,249.1914,249.1914,5104.0
2024-10-29 14:40:00,253.41,253.74,253.29,253.74,9092.0,249.1914,249.5159,249.0734,249.5159,9092.0
2024-10-29 14:50:00,253.64,253.77,253.33,253.33,6409.0,249.4176,249.5454,249.1127,249.1127,6409.0
2024-10-29 15:00:00,253.34,253.41,252.85,252.95,12364.0,249.1226,249.1914,248.6407,248.739,12364.0
2024-10-29 15:10:00,252.87,252.87,252.32,252.58,10902.0,248.6604,248.6604,248.1195,248.3752,10902.0
2024-10-29 15:20:00,252.48,252.93,252.48,252.82,8335.0,248.2769,248.7194,248.2769,248.6112,8335.0
2024-10-29 15:30:00,252.82,252.82,252.36,252.44,9163.0,248.6112,248.6112,248.1589,248.2375,9163.0
2024-10-29 15:40:00,252.36,252.61,252.17,252.4,15101.0,248.1589,248.4047,247.972,248.1982,15101.0
2024-10-29 15:50:00,252.48,252.72,252.3,252.4,71751.0,248.2769,248.5129,248.0999,248.1982,71751.0
2024-10-30 09:30:00,251.74,254.21,251.74,253.69,7344.0,247.5492,249.9781,247.5492,249.4667,7344.0
2024-10-30 09:40:00,254.19,254.19,253.14,253.81,2399.0,249.9584,249.9584,248.9259,249.5847,2399.0
2024-10-30 09:50:00,253.65,254.44,253.59,254.31,5990.0,249.4274,250.2042,249.3684,250.0764,5990.0
2024-10-30 10:00:00,254.18,254.22,253.35,253.57,5289.0,249.9486,249.9879,249.1324,249.3487,5289.0
2024-10-30 10:10:00,253.4,254.28,252.94,253.92,16892.0,249.1816,250.0469,248.7292,249.6929,16892.0
2024-10-30 10:20:00,253.77,253.93,253.31,253.48,9535.0,249.5454,249.7027,249.0931,249.2602,9535.0
2024-10-30 10:30:00,253.46,253.54,253.1,253.45,7072.0,249.2406,249.3192,248.8865,249.2307,7072.0
2024-10-30 10:40:00,253.54,254.09,253.31,253.97,9990.0,249.3192,249.8601,249.0931,249.7421,9990.0
2024-10-30 10:50:00,253.9,253.9,253.01,253.1,5528.0,249.6732,249.6732,248.798,248.8865,5528.0
2024-10-30 11:00:00,253.2,253.41,252.58,252.58,10026.0,248.9849,249.1914,248.3752,248.3752,10026.0
2024-10-30 11:10:00,252.59,253.08,252.57,252.94,7725.0,248.385,248.8669,248.3654,248.7292,7725.0
2024-10-30 11:20:00,253.07,253.07,252.44,252.63,6732.0,248.857,248.857,248.2375,248.4244,6732.0
2024-10-30 11:30:00,252.6,253.01,252.43,252.85,7172.0,248.3949,248.798,248.2277,248.6407,7172.0
2024-10-30 11:40:00,252.9,253.25,252.87,252.99,3210.0,248.6899,249.0341,248.6604,248.7784,3210.0
2024-10-30 11:50:00,253.15,253.39,253.01,253.13,5206.0,248.9357,249.1717,248.798,248.916,5206.0
2024-10-30 12:00:00,253.15,253.15,252.92,253.03,3900.0,248.9357,248.9357,248.7095,248.8177,3900.0
2024-10-30 12:10:00,252.89,253.03,252.64,252.8,5842.0,248.68,248.8177,248.4342,248.5915,5842.0
2024-10-30 12:20:00,252.8,253.05,252.46,252.46,5169.0,248.5915,248.8374,248.2572,248.2572,5169.0
2024-10-30 12:30:00,252.64,252.75,252.44,252.61,7328.0,248.4342,248.5424,248.2375,248.4047,7328.0
2024-10-30 12:40:00,252.39,252.4,252.14,252.17,2746.0,248.1884,248.1982,247.9425,247.972,2746.0
2024-10-30 12:50:00,252.15,252.33,252.15,252.28,3869.0,247.9524,248.1294,247.9524,248.0802,3869.0
2024-10-30 13:00:00,252.29,252.52,252.07,252.23,14114.0,248.09,248.3162,247.8737,248.031,14114.0
2024-10-30 13:10:00,252.26,252.59,252.24,252.59,6399.0,248.0605,248.385,248.0409,248.385,6399.0
2024-10-30 13:20:00,252.51,252.91,252.49,252.5,8537.0,248.3064,248.6997,248.2867,248.2965,8537.0
2024-10-30 13:30:00,252.62,252.78,252.31,252.68,6495.0,248.4145,248.5719,248.1097,248.4735,6495.0
2024-10-30 13:40:00,252.71,253.05,252.55,253.05,15598.0,248.503,248.8374,248.3457,248.8374,15598.0
2024-10-30 13:50:00,253.1,253.93,252.75,253.21,40159.0,248.8865,249.7027,248.5424,248.9947,40159.0
2024-10-30 14:00:00,253.33,253.63,253.2,253.44,4609.0,249.1127,249.4077,248.9849,249.2209,4609.0
2024-10-30 14:10:00,253.5,253.53,253.25,253.27,4347.0,249.2799,249.3094,249.0341,249.0537,4347.0
2024-10-30 14:20:00,253.3,253.5,253.17,253.4,12498.0,249.0832,249.2799,248.9554,249.1816,12498.0
2024-10-30 14:30:00,253.39,253.39,252.28,252.28,22065.0,249.1717,249.1717,248.0802,248.0802,22065.0
2024-10-30 14:40:00,252.39,252.42,251.92,252.29,33812.0,248.1884,248.2179,247.7262,248.09,33812.0
2024-10-30 14:50:00,252.24,252.43,252.08,252.1,11510.0,248.0409,248.2277,247.8835,247.9032,11510.0
2024-10-30 15:00:00,252.2,252.2,251.72,251.9,20417.0,248.0015,248.0015,247.5295,247.7065,20417.0
2024-10-30 15:10:00,251.91,252.24,251.77,252.17,22625.0,247.7164,248.0409,247.5787,247.972,22625.0
2024-10-30 15:20:00,252.18,252.39,252.08,252.15,8103.0,247.9819,248.1884,247.8835,247.9524,8103.0
2024-10-30 15:30:00,252.06,252.27,251.6,252.09,24799.0,247.8639,248.0704,247.4115,247.8934,24799.0
2024-10-30 15:40:00,252.08,252.38,251.95,251.97,35139.0,247.8835,248.1785,247.7557,247.7754,35139.0
2024-10-30 15:50:00,252.01,252.85,251.97,252.73,120905.0,247.8147,248.6407,247.7754,248.5227,120905.0
2024-10-31 09:30:00,251.73,252.95,251.29,252.74,8910.0,247.5394,248.739,247.1067,248.5325,8910.0
2024-10-31 09:40:00,252.99,252.99,252.42,252.87,2993.0,248.7784,248.7784,248.2179,248.6604,2993.0
2024-10-31 09:50:00,252.65,253.84,252.56,253.84,7787.0,248.444,249.6142,248.3555,249.6142,7787.0
2024-10-31 10:00:00,253.47,253.9,252.88,252.96,7219.0,249.2504,249.6732,248.6702,248.7489,7219.0
2024-10-31 10:10:00,252.86,253.79,252.86,253.67,5296.0,248.6505,249.5651,248.6505,249.4471,5296.0
2024-10-31 10:20:00,253.71,254.05,253.43,253.67,5579.0,249.4864,249.8207,249.2111,249.4471,5579.0
2024-10-31 10:30:00,253.59,254.35,253.56,253.56,4492.0,249.3684,250.1157,249.3389,249.3389,4492.0
2024-10-31 10:40:00,253.44,253.53,252.98,253.53,6680.0,249.2209,249.3094,248.7685,249.3094,6680.0
2024-10-31 10:50:00,253.43,253.46,252.71,252.76,6255.0,249.2111,249.2406,248.503,248.5522,6255.0
2024-10-31 11:00:00,252.74,252.93,252.31,252.59,20050.0,248.5325,248.7194,248.1097,248.385,20050.0
2024-10-31 11:10:00,252.64,252.77,252.21,252.32,6350.0,248.4342,248.562,248.0114,248.1195,6350.0
2024-10-31 11:20:00,252.37,252.61,251.84,251.92,8370.0,248.1687,248.4047,247.6475,247.7262,8370.0
2024-10-31 11:30:00,251.92,252.26,251.92,252.09,3978.0,247.7262,248.0605,247.7262,247.8934,3978.0
2024-10-31 11:40:00,251.86,252.23,251.86,252.01,3133.0,247.6672,248.031,247.6672,247.8147,3133.0
2024-10-31 11:50:00,251.94,252.14,251.66,252.14,7057.0,247.7459,247.9425,247.4705,247.9425,7057.0
2024-10-31 12:00:00,252.17,252.63,252.12,252.61,5427.0,247.972,248.4244,247.9229,248.4047,5427.0
2024-10-31 12:10:00,252.65,253.24,252.64,253.0,3288.0,248.444,249.0242,248.4342,248.7882,3288.0
2024-10-31 12:20:00,253.13,253.77,253.13,253.77,7721.0,248.916,249.5454,248.916,249.5454,7721.0
2024-10-31 12:30:00,253.5,253.64,252.96,252.98,2921.0,249.2799,249.4176,248.7489,248.7685,2921.0
2024-10-31 12:40:00,253.15,253.3,252.96,253.02,5607.0,248.9357,249.0832,248.7489,248.8079,5607.0
2024-10-31 12:50:00,252.97,253.19,252.81,253.19,32857.0,248.7587,248.9751,248.6014,248.9751,32857.0
2024-10-31 13:00:00,253.2,253.45,253.13,253.36,4223.0,248.9849,249.2307,248.916,249.1422,4223.0
2024-10-31 13:10:00,253.28,253.4,253.14,253.16,3300.0,249.0636,249.1816,248.9259,248.9456,3300.0
2024-10-31 13:20:00,253.03,253.48,253.03,253.27,6431.0,248.8177,249.2602,248.8177,249.0537,6431.0
2024-10-31 13:30:00,253.35,253.4,253.14,253.14,4593.0,249.1324,249.1816,248.9259,248.9259,4593.0
2024-10-31 13:40:00,253.11,253.19,252.95,253.12,10611.0,248.8964,248.9751,248.739,248.9062,10611.0
2024-10-31 13:50:00,252.92,253.22,252.69,252.8,4427.0,248.7095,249.0046,248.4834,248.5915,4427.0
2024-10-31 14:00:00,252.78,252.85,252.61,252.61,8214.0,248.5719,248.6407,248.4047,248.4047,8214.0
2024-10-31 14:10:00,252.67,252.68,252.31,252.31,3419.0,248.4637,248.4735,248.1097,248.1097,3419.0
2024-10-31 14:20:00,252.42,253.03,252.41,252.91,16446.0,248.2179,248.8177,248.208,248.6997,16446.0
2024-10-31 14:30:00,252.82,252.89,252.58,252.68,6427.0,248.6112,248.68,248.3752,248.4735,6427.0
2024-10-31 14:40:00,252.7,253.07,252.0,252.91,146660.0,248.4932,248.857,247.8049,248.6997,146660.0
2024-10-31 14:50:00,252.87,252.92,252.6,252.75,8518.0,248.6604,248.7095,248.3949,248.5424,8518.0
2024-10-31 15:00:00,252.78,252.87,252.15,252.59,10703.0,248.5719,248.6604,247.9524,248.385,10703.0
2024-10-31 15:10:00,252.57,253.06,252.43,252.43,13272.0,248.3654,248.8472,248.2277,248.2277,13272.0
2024-10-31 15:20:00,252.54,253.23,252.33,252.69,21676.0,248.3359,249.0144,248.1294,248.4834,21676.0
2024-10-31 15:30:00,252.69,252.69,251.94,251.94,17309.0,248.4834,248.4834,247.7459,247.7459,17309.0
2024-10-31 15:40:00,251.75,252.22,251.66,252.09,40946.0,247.559,248.0212,247.4705,247.8934,40946.0
2024-10-31 15:50:00,252.04,252.04,250.32,250.43,134917.0,247.8442,247.8442,246.1528,246.261,134917.0
2024-11-01 09:30:00,251.33,252.03,250.37,251.28,26714.0,248.4801,249.1722,247.531,248.4307,26714.0
2024-11-01 09:40:00,251.08,253.42,250.88,253.28,9328.0,248.233,250.5464,248.0352,250.408,9328.0
2024-11-01 09:50:00,253.4,253.52,252.54,252.69,6149.0,250.5267,250.6453,249.6764,249.8247,6149.0
2024-11-01 10:00:00,252.7,253.52,252.68,253.51,3973.0,249.8346,250.6453,249.8148,250.6354,3973.0
2024-11-01 10:10:00,253.54,253.54,252.59,252.66,7981.0,250.6651,250.6651,249.7258,249.795,7981.0
2024-11-01 10:20:00,252.71,252.87,252.56,252.87,3729.0,249.8445,250.0027,249.6962,250.0027,3729.0
2024-11-01 10:30:00,252.88,252.88,252.35,252.55,4102.0,250.0125,250.0125,249.4886,249.6863,4102.0
2024-11-01 10:40:00,252.56,252.69,251.93,251.94,4849.0,249.6962,249.8247,249.0733,249.0832,4849.0
2024-11-01 10:50:00,251.86,252.59,251.85,252.38,6904.0,249.0041,249.7258,248.9942,249.5182,6904.0
2024-11-01 11:00:00,252.52,252.52,251.84,251.87,6616.0,249.6566,249.6566,248.9843,249.014,6616.0
2024-11-01 11:10:00,251.93,252.71,251.92,252.35,2841.0,249.0733,249.8445,249.0634,249.4886,2841.0
2024-11-01 11:20:00,252.42,252.5,252.2,252.5,2726.0,249.5578,249.6369,249.3403,249.6369,2726.0
2024-11-01 11:30:00,252.65,252.74,252.35,252.68,5401.0,249.7852,249.8741,249.4886,249.8148,5401.0
2024-11-01 11:40:00,252.68,252.68,252.24,252.39,2713.0,249.8148,249.8148,249.3798,249.5281,2713.0
2024-11-01 11:50:00,252.11,252.26,252.03,252.24,1928.0,249.2513,249.3996,249.1722,249.3798,1928.0
2024-11-01 12:00:00,252.16,252.52,252.14,252.4,2405.0,249.3007,249.6566,249.2809,249.538,2405.0
2024-11-01 12:10:00,252.43,252.44,252.01,252.08,4720.0,249.5676,249.5775,249.1524,249.2216,4720.0
2024-11-01 12:20:00,252.1,252.1,251.65,251.71,4539.0,249.2414,249.2414,248.7965,248.8558,4539.0
2024-11-01 12:30:00,251.75,252.04,251.75,252.03,1952.0,248.8954,249.1821,248.8954,249.1722,1952.0
2024-11-01 12:40:00,251.89,251.89,251.42,251.51,2500.0,249.0338,249.0338,248.5691,248.6581,2500.0
2024-11-01 12:50:00,251.51,251.51,251.28,251.35,1733.0,248.6581,248.6581,248.4307,248.4999,1733.0
2024-11-01 13:00:00,251.49,251.72,251.48,251.59,4797.0,248.6383,248.8657,248.6284,248.7372,4797.0
2024-11-01 13:10:00,251.59,251.8,251.47,251.8,4170.0,248.7372,248.9448,248.6185,248.9448,4170.0
2024-11-01 13:20:00,251.79,252.18,251.79,252.18,4989.0,248.9349,249.3205,248.9349,249.3205,4989.0
2024-11-01 13:30:00,252.22,252.22,251.03,251.33,4928.0,249.36,249.36,248.1835,248.4801,4928.0
2024-11-01 13:40:00,251.19,251.31,251.02,251.25,5927.0,248.3417,248.4603,248.1736,248.401,5927.0
2024-11-01 13:50:00,251.25,251.55,251.06,251.06,3965.0,248.401,248.6976,248.2132,248.2132,3965.0
2024-11-01 14:00:00,250.97,251.17,250.18,250.25,19794.0,248.1242,248.3219,247.3432,247.4124,19794.0
2024-11-01 14:10:00,250.23,250.69,250.18,250.66,7847.0,247.3926,247.8474,247.3432,247.8177,7847.0
2024-11-01 14:20:00,250.66,250.87,250.58,250.78,1969.0,247.8177,248.0253,247.7386,247.9364,1969.0
2024-11-01 14:30:00,250.78,250.82,250.52,250.59,11562.0,247.9364,247.9759,247.6793,247.7485,11562.0
2024-11-01 14:40:00,250.69,250.8,250.54,250.64,9875.0,247.8474,247.9561,247.6991,247.7979,9875.0
2024-11-01 14:50:00,250.66,250.88,250.53,250.88,6163.0,247.8177,248.0352,247.6892,248.0352,6163.0
2024-11-01 15:00:00,251.0,251.25,250.84,251.25,8557.0,248.1539,248.401,247.9957,248.401,8557.0
2024-11-01 15:10:00,251.18,251.31,250.93,251.07,7640.0,248.3318,248.4603,248.0847,248.2231,7640.0
2024-11-01 15:20:00,251.07,251.14,250.8,250.88,9668.0,248.2231,248.2923,247.9561,248.0352,9668.0
2024-11-01 15:30:00,250.87,250.87,250.49,250.52,12668.0,248.0253,248.0253,247.6496,247.6793,12668.0
2024-11-01 15:40:00,250.5,250.77,250.33,250.5,13685.0,247.6595,247.9265,247.4915,247.6595,13685.0
2024-11-01 15:50:00,250.5,250.5,249.89,249.98,84156.0,247.6595,247.6595,247.0565,247.1454,84156.0
2024-11-04 09:30:00,249.95,251.11,249.79,250.99,28046.0,247.1158,248.2626,246.9576,248.144,28046.0
2024-11-04 09:40:00,250.97,250.98,250.02,250.25,16636.0,248.1242,248.1341,247.185,247.4124,16636.0
2024-11-04 09:50:00,249.98,249.98,248.94,249.51,16176.0,247.1454,247.1454,246.1172,246.6808,16176.0
2024-11-04 10:00:00,249.51,249.75,249.03,249.4,24010.0,246.6808,246.918,246.2062,246.572,24010.0
2024-11-04 10:10:00,249.19,249.5,248.95,249.11,9382.0,246.3644,246.6709,246.1271,246.2853,9382.0
2024-11-04 10:20:00,249.25,249.64,249.01,249.16,12166.0,246.4237,246.8093,246.1864,246.3347,12166.0
2024-11-04 10:30:00,249.2,249.57,249.07,249.26,5137.0,246.3743,246.7401,246.2457,246.4336,5137.0
2024-11-04 10:40:00,249.28,249.44,248.84,249.1,11206.0,246.4534,246.6116,246.0184,246.2754,11206.0
2024-11-04 10:50:00,248.83,249.16,248.08,248.3,10148.0,246.0085,246.3347,245.267,245.4845,10148.0
2024-11-04 11:00:00,248.26,248.34,247.66,247.7,8157.0,245.4449,245.524,244.8517,244.8913,8157.0
2024-11-04 11:10:00,247.69,247.87,247.4,247.77,14771.0,244.8814,245.0594,244.5947,244.9605,14771.0
2024-11-04 11:20:00,247.78,248.0,247.4,247.44,3559.0,244.9704,245.1879,244.5947,244.6342,3559.0
2024-11-04 11:30:00,247.5,247.55,247.3,247.33,6635.0,244.6936,244.743,244.4958,244.5255,6635.0
2024-11-04 11:40:00,247.4,247.62,247.32,247.54,10750.0,244.5947,244.8122,244.5156,244.7331,10750.0
2024-11-04 11:50:00,247.6,247.64,247.32,247.5,6517.0,244.7924,244.832,244.5156,244.6936,6517.0
2024-11-04 12:00:00,247.5,247.5,246.94,246.97,10324.0,244.6936,244.6936,244.1399,244.1696,10324.0
2024-11-04 12:10:00,246.88,247.56,246.88,247.36,12408.0,244.0806,244.7529,244.0806,244.5551,12408.0
2024-11-04 12:20:00,247.11,247.59,247.11,247.33,12823.0,244.308,244.7825,244.308,244.5255,12823.0
2024-11-04 12:30:00,247.36,247.43,247.1,247.18,2439.0,244.5551,244.6243,244.2981,244.3772,2439.0
2024-11-04 12:40:00,247.21,247.27,246.78,246.8,9019.0,244.4068,244.4662,243.9817,244.0015,9019.0
2024-11-04 12:50:00,246.87,247.08,246.65,246.7,4851.0,244.0707,244.2783,243.8532,243.9026,4851.0
2024-11-04 13:00:00,246.66,246.85,246.18,246.31,8111.0,243.8631,244.0509,243.3885,243.517,8111.0
2024-11-04 13:10:00,246.32,246.69,246.17,246.69,21293.0,243.5269,243.8927,243.3786,243.8927,21293.0
2024-11-04 13:20:00,246.67,246.76,246.46,246.56,11051.0,243.873,243.9619,243.6653,243.7642,11051.0
2024-11-04 13:30:00,246.46,247.09,246.35,246.97,10161.0,243.6653,244.2882,243.5566,244.1696,10161.0
2024-11-04 13:40:00,247.05,247.33,247.0,247.09,7000.0,244.2487,244.5255,244.1992,244.2882,7000.0
2024-11-04 13:50:00,247.08,247.16,246.73,246.8,10731.0,244.2783,244.3574,243.9323,244.0015,10731.0
2024-11-04 14:00:00,246.76,247.04,246.65,246.91,8739.0,243.9619,244.2388,243.8532,244.1102,8739.0
2024-11-04 14:10:00,246.92,247.04,246.8,246.89,5769.0,244.1201,244.2388,244.0015,244.0905,5769.0
2024-11-04 14:20:00,246.83,247.01,246.72,246.73,7498.0,244.0311,244.2091,243.9224,243.9323,7498.0
2024-11-04 14:30:00,246.64,247.58,246.64,247.58,10040.0,243.8433,244.7726,243.8433,244.7726,10040.0
2024-11-04 14:40:00,247.58,248.11,247.58,248.05,7158.0,244.7726,245.2966,244.7726,245.2373,7158.0
2024-11-04 14:50:00,248.09,248.34,248.05,248.16,12162.0,245.2769,245.524,245.2373,245.3461,12162.0
2024-11-04 15:00:00,248.21,248.41,248.16,248.2,7904.0,245.3955,245.5932,245.3461,245.3856,7904.0
2024-11-04 15:10:00,248.14,248.93,247.91,248.81,20575.0,245.3263,246.1073,245.0989,245.9887,20575.0
2024-11-04 15:20:00,248.8,248.89,248.62,248.64,12092.0,245.9788,246.0678,245.8009,245.8206,12092.0
2024-11-04 15:30:00,248.58,248.62,247.81,247.9,11418.0,245.7613,245.8009,245.0,245.089,11418.0
2024-11-04 15:40:00,247.97,248.13,247.83,248.03,11991.0,245.1582,245.3164,245.0198,245.2175,11991.0
2024-11-04 15:50:00,247.99,248.29,247.51,247.67,98893.0,245.178,245.4746,244.7034,244.8616,98893.0
2024-11-05 09:30:00,247.56,249.6,246.9,247.92,32632.0,244.7529,246.7697,244.1004,245.1088,32632.0
2024-11-05 09:40:00,247.52,249.47,247.52,248.94,7400.0,244.7133,246.6412,244.7133,246.1172,7400.0
2024-11-05 09:50:00,248.68,249.57,248.68,249.55,1638.0,245.8602,246.7401,245.8602,246.7203,1638.0
2024-11-05 10:00:00,249.4,250.3,249.34,250.02,27751.0,246.572,247.4618,246.5127,247.185,27751.0
2024-11-05 10:10:00,250.02,250.8,249.93,249.99,21089.0,247.185,247.9561,247.096,247.1553,21089.0
2024-11-05 10:20:00,250.02,250.31,249.71,250.0,11748.0,247.185,247.4717,246.8785,247.1652,11748.0
2024-11-05 10:30:00,250.06,251.49,249.89,251.24,6338.0,247.2245,248.6383,247.0565,248.3911,6338.0
2024-11-05 10:40:00,251.32,251.44,250.56,250.75,5864.0,248.4702,248.5889,247.7189,247.9067,5864.0
2024-11-05 10:50:00,250.73,250.93,250.11,250.54,6299.0,247.8869,248.0847,247.274,247.6991,6299.0
2024-11-05 11:00:00,250.54,251.12,250.16,251.08,3991.0,247.6991,248.2725,247.3234,248.233,3991.0
2024-11-05 11:10:00,251.17,251.32,250.9,251.15,8251.0,248.3219,248.4702,248.055,248.3022,8251.0
2024-11-05 11:20:00,251.15,251.45,251.0,251.11,7543.0,248.3022,248.5988,248.1539,248.2626,7543.0
2024-11-05 11:30:00,251.11,251.68,251.11,251.29,4574.0,248.2626,248.8262,248.2626,248.4406,4574.0
2024-11-05 11:40:00,251.08,251.09,250.55,250.9,8466.0,248.233,248.2428,247.709,248.055,8466.0
2024-11-05 11:50:00,250.86,250.86,250.42,250.47,5978.0,248.0155,248.0155,247.5804,247.6299,5978.0
2024-11-05 12:00:00,250.45,250.46,250.3,250.46,3982.0,247.6101,247.62,247.4618,247.62,3982.0
2024-11-05 12:10:00,250.46,250.65,250.2,250.46,11647.0,247.62,247.8078,247.3629,247.62,11647.0
2024-11-05 12:20:00,250.36,250.55,250.26,250.39,2861.0,247.5211,247.709,247.4223,247.5508,2861.0
2024-11-05 12:30:00,250.55,250.69,250.39,250.53,4519.0,247.709,247.8474,247.5508,247.6892,4519.0
2024-11-05 12:40:00,250.53,250.91,250.49,250.91,1580.0,247.6892,248.0649,247.6496,248.0649,1580.0
2024-11-05 12:50:00,250.87,250.96,250.72,250.83,2284.0,248.0253,248.1143,247.877,247.9858,2284.0
2024-11-05 13:00:00,250.71,250.84,250.67,250.67,3514.0,247.8672,247.9957,247.8276,247.8276,3514.0
2024-11-05 13:10:00,250.74,250.74,250.25,250.33,5173.0,247.8968,247.8968,247.4124,247.4915,5173.0
2024-11-05 13:20:00,250.24,250.29,250.07,250.29,2068.0,247.4025,247.4519,247.2344,247.4519,2068.0
2024-11-05 13:30:00,250.31,250.4,250.18,250.3,1192.0,247.4717,247.5607,247.3432,247.4618,1192.0
2024-11-05 13:40:00,250.29,250.65,249.98,249.98,1822.0,247.4519,247.8078,247.1454,247.1454,1822.0
2024-11-05 13:50:00,250.09,250.91,250.02,250.91,2320.0,247.2542,248.0649,247.185,248.0649,2320.0
2024-11-05 14:00:00,251.1,251.7,251.07,251.7,4954.0,248.2527,248.8459,248.2231,248.8459,4954.0
2024-11-05 14:10:00,251.57,251.72,251.36,251.58,8504.0,248.7174,248.8657,248.5098,248.7273,8504.0
2024-11-05 14:20:00,251.57,251.72,251.39,251.69,5458.0,248.7174,248.8657,248.5394,248.836,5458.0
2024-11-05 14:30:00,251.69,251.89,251.63,251.83,5437.0,248.836,249.0338,248.7767,248.9745,5437.0
2024-11-05 14:40:00,251.89,251.96,251.74,251.81,3865.0,249.0338,249.103,248.8855,248.9547,3865.0
2024-11-05 14:50:00,251.81,251.88,251.65,251.83,4301.0,248.9547,249.0239,248.7965,248.9745,4301.0
2024-11-05 15:00:00,251.83,252.2,251.75,252.2,6144.0,248.9745,249.3403,248.8954,249.3403,6144.0
2024-11-05 15:10:00,252.2,252.24,252.03,252.16,6718.0,249.3403,249.3798,249.1722,249.3007,6718.0
2024-11-05 15:20:00,252.16,252.16,251.6,251.61,4691.0,249.3007,249.3007,248.7471,248.7569,4691.0
2024-11-05 15:30:00,251.64,251.9,251.56,251.68,8976.0,248.7866,249.0437,248.7075,248.8262,8976.0
2024-11-05 15:40:00,251.58,251.75,251.3,251.57,14819.0,248.7273,248.8954,248.4505,248.7174,14819.0
2024-11-05 15:50:00,251.54,252.51,251.51,252.16,79948.0,248.6877,249.6467,248.6581,249.3007,79948.0
2024-11-06 09:30:00,266.36,271.76,266.36,270.64,223203.0,263.3397,268.6785,263.3397,267.5712,223203.0
2024-11-06 09:40:00,270.52,273.55,270.2,271.11,74936.0,267.4525,270.4482,267.1362,268.0358,74936.0
2024-11-06 09:50:00,270.83,271.89,269.72,271.45,198026.0,267.759,268.807,266.6616,268.372,198026.0
2024-11-06 10:00:00,271.5,274.5,271.08,273.05,82982.0,268.4214,271.3874,268.0062,269.9538,82982.0
2024-11-06 10:10:00,273.09,275.3,272.45,273.92,101478.0,269.9934,272.1783,269.3606,270.814,101478.0
2024-11-06 10:20:00,274.09,274.41,272.11,272.84,62233.0,270.982,271.2984,269.0245,269.7462,62233.0
2024-11-06 10:30:00,272.59,273.01,271.51,272.35,34715.0,269.4991,269.9143,268.4313,269.2618,34715.0
2024-11-06 10:40:00,272.35,273.95,271.46,273.25,135129.0,269.2618,270.8436,268.3819,270.1516,135129.0
2024-11-06 10:50:00,273.24,274.99,272.5,273.51,45989.0,270.1417,271.8718,269.4101,270.4086,45989.0
2024-11-06 11:00:00,273.65,274.24,272.34,273.5,63054.0,270.547,271.1303,269.2519,270.3987,63054.0
2024-11-06 11:10:00,274.24,274.75,273.48,274.2,38293.0,271.1303,271.6346,270.379,271.0908,38293.0
2024-11-06 11:20:00,274.2,275.59,273.93,274.89,52782.0,271.0908,272.465,270.8239,271.773,52782.0
2024-11-06 11:30:00,275.0,276.0,274.58,275.7,33648.0,271.8817,272.8704,271.4665,272.5738,33648.0
2024-11-06 11:40:00,275.71,277.05,275.46,275.79,27335.0,272.5837,273.9085,272.3365,272.6628,27335.0
2024-11-06 11:50:00,275.82,276.66,275.11,276.19,29140.0,272.6924,273.5229,271.9905,273.0582,29140.0
2024-11-06 12:00:00,276.07,276.65,275.87,276.53,11924.0,272.9396,273.513,272.7419,273.3944,11924.0
2024-11-06 12:10:00,276.53,277.6,276.29,276.9,58362.0,273.3944,274.4522,273.1571,273.7602,58362.0
2024-11-06 12:20:00,276.63,277.11,276.01,276.56,43343.0,273.4932,273.9678,272.8803,273.424,43343.0
2024-11-06 12:30:00,276.41,276.53,275.51,275.74,25921.0,273.2757,273.3944,272.3859,272.6133,25921.0
2024-11-06 12:40:00,275.69,276.04,275.64,275.87,14310.0,272.5639,272.9099,272.5145,272.7419,14310.0
2024-11-06 12:50:00,275.87,275.87,275.17,275.32,26911.0,272.7419,272.7419,272.0498,272.1981,26911.0
2024-11-06 13:00:00,275.32,275.63,274.94,275.08,31437.0,272.1981,272.5046,271.8224,271.9608,31437.0
2024-11-06 13:10:00,274.86,275.27,274.84,275.12,15886.0,271.7433,272.1487,271.7235,272.0004,15886.0
2024-11-06 13:20:00,275.21,275.22,274.84,274.96,17789.0,272.0893,272.0992,271.7235,271.8422,17789.0
2024-11-06 13:30:00,275.04,275.35,274.88,275.25,50570.0,271.9213,272.2278,271.7631,272.1289,50570.0
2024-11-06 13:40:00,275.25,275.46,274.98,275.44,61660.0,272.1289,272.3365,271.862,272.3167,61660.0
2024-11-06 13:50:00,275.46,276.36,275.18,276.36,46119.0,272.3365,273.2263,272.0597,273.2263,46119.0
2024-11-06 14:00:00,276.39,276.65,275.5,275.61,23761.0,273.256,273.513,272.3761,272.4848,23761.0
2024-11-06 14:10:00,275.63,275.85,275.2,275.5,18992.0,272.5046,272.7221,272.0795,272.3761,18992.0
2024-11-06 14:20:00,275.49,275.7,275.04,275.21,20832.0,272.3662,272.5738,271.9213,272.0893,20832.0
2024-11-06 14:30:00,275.21,276.27,275.07,276.23,23896.0,272.0893,273.1373,271.9509,273.0978,23896.0
2024-11-06 14:40:00,276.09,276.25,275.8,276.05,22491.0,272.9594,273.1176,272.6727,272.9198,22491.0
2024-11-06 14:50:00,276.09,276.13,275.83,275.96,41224.0,272.9594,272.9989,272.7023,272.8308,41224.0
2024-11-06 15:00:00,275.96,276.34,275.92,276.32,20207.0,272.8308,273.2065,272.7913,273.1868,20207.0
2024-11-06 15:10:00,276.25,277.35,276.22,277.06,18833.0,273.1176,274.2051,273.0879,273.9184,18833.0
2024-11-06 15:20:00,277.07,277.31,276.65,276.76,20235.0,273.9283,274.1655,273.513,273.6218,20235.0
2024-11-06 15:30:00,276.87,277.5,276.71,277.21,30537.0,273.7305,274.3534,273.5723,274.0667,30537.0
2024-11-06 15:40:00,277.21,277.52,276.44,276.48,40171.0,274.0667,274.3731,273.3054,273.3449,40171.0
2024-11-06 15:50:00,276.41,277.21,275.94,277.04,149659.0,273.2757,274.0667,272.8111,273.8986,149659.0
2024-11-07 09:30:00,275.63,275.86,273.17,273.3,49619.0,272.5046,272.732,270.0725,270.201,49619.0
2024-11-07 09:40:00,273.09,274.11,271.01,271.74,45187.0,269.9934,271.0018,267.937,268.6587,45187.0
2024-11-07 09:50:00,271.8,272.0,269.97,271.52,36538.0,268.718,268.9157,266.9088,268.4412,36538.0
2024-11-07 10:00:00,271.51,272.42,269.99,270.35,33148.0,268.4313,269.331,266.9285,267.2845,33148.0
2024-11-07 10:10:00,270.62,271.24,269.56,270.31,34484.0,267.5514,268.1644,266.5034,267.2449,34484.0
2024-11-07 10:20:00,270.27,270.58,269.06,269.07,30526.0,267.2054,267.5118,266.0091,266.019,30526.0
2024-11-07 10:30:00,269.36,270.69,269.34,270.31,16724.0,266.3057,267.6206,266.2859,267.2449,16724.0
2024-11-07 10:40:00,270.31,270.54,269.6,270.11,10152.0,267.2449,267.4723,266.543,267.0472,10152.0
2024-11-07 10:50:00,270.04,270.04,268.69,268.94,9240.0,266.978,266.978,265.6433,265.8904,9240.0
2024-11-07 11:00:00,269.2,270.2,269.14,269.97,24176.0,266.1475,267.1362,266.0882,266.9088,24176.0
2024-11-07 11:10:00,269.97,270.15,269.29,269.75,13946.0,266.9088,267.0867,266.2365,266.6913,13946.0
2024-11-07 11:20:00,269.78,270.39,269.43,269.58,12017.0,266.7209,267.324,266.3749,266.5232,12017.0
2024-11-07 11:30:00,269.46,270.19,269.05,269.98,10775.0,266.4045,267.1263,265.9992,266.9186,10775.0
2024-11-07 11:40:00,269.88,270.03,269.61,269.67,11393.0,266.8198,266.9681,266.5528,266.6122,11393.0
2024-11-07 11:50:00,269.86,270.03,269.42,269.56,4008.0,266.8,266.9681,266.365,266.5034,4008.0
2024-11-07 12:00:00,269.53,269.87,269.53,269.78,3049.0,266.4737,266.8099,266.4737,266.7209,3049.0
2024-11-07 12:10:00,269.78,270.02,269.65,269.84,3290.0,266.7209,266.9582,266.5924,266.7802,3290.0
2024-11-07 12:20:00,269.89,269.94,269.58,269.58,3452.0,266.8297,266.8791,266.5232,266.5232,3452.0
2024-11-07 12:30:00,269.65,269.66,269.24,269.24,4226.0,266.5924,266.6023,266.187,266.187,4226.0
2024-11-07 12:40:00,269.32,269.37,269.02,269.13,8002.0,266.2661,266.3156,265.9695,266.0783,8002.0
2024-11-07 12:50:00,269.24,269.48,268.99,268.99,3599.0,266.187,266.4243,265.9399,265.9399,3599.0
2024-11-07 13:00:00,269.1,269.42,269.08,269.32,4083.0,266.0486,266.365,266.0289,266.2661,4083.0
2024-11-07 13:10:00,269.36,270.15,269.36,270.05,7789.0,266.3057,267.0867,266.3057,266.9879,7789.0
2024-11-07 13:20:00,270.07,270.3,269.87,269.95,4815.0,267.0076,267.235,266.8099,266.889,4815.0
2024-11-07 13:30:00,269.8,269.87,269.34,269.58,4422.0,266.7407,266.8099,266.2859,266.5232,4422.0
2024-11-07 13:40:00,269.33,269.42,268.39,268.87,10784.0,266.276,266.365,265.3467,265.8212,10784.0
2024-11-07 13:50:00,268.7,268.89,268.61,268.82,4449.0,265.6532,265.841,265.5642,265.7718,4449.0
2024-11-07 14:00:00,268.69,269.33,268.53,269.11,23743.0,265.6433,266.276,265.4851,266.0585,23743.0
2024-11-07 14:10:00,269.06,269.13,268.84,268.84,14296.0,266.0091,266.0783,265.7916,265.7916,14296.0
2024-11-07 14:20:00,269.06,270.86,268.78,270.42,56705.0,266.0091,267.7887,265.7323,267.3537,56705.0
2024-11-07 14:30:00,270.42,270.62,270.22,270.37,6210.0,267.3537,267.5514,267.1559,267.3042,6210.0
2024-11-07 14:40:00,270.31,270.5,269.83,270.44,5729.0,267.2449,267.4328,266.7703,267.3734,5729.0
2024-11-07 14:50:00,270.5,270.99,270.29,270.98,13881.0,267.4328,267.9172,267.2251,267.9073,13881.0
2024-11-07 15:00:00,270.94,271.17,270.62,270.78,13465.0,267.8678,268.0952,267.5514,267.7096,13465.0
2024-11-07 15:10:00,270.76,271.17,270.75,271.1,15572.0,267.6898,268.0952,267.6799,268.0259,15572.0
2024-11-07 15:20:00,271.02,271.08,270.28,270.65,24643.0,267.9469,268.0062,267.2152,267.581,24643.0
2024-11-07 15:30:00,270.65,271.23,270.25,270.25,35301.0,267.581,268.1545,267.1856,267.1856,35301.0
2024-11-07 15:40:00,270.22,270.6,269.97,270.07,20339.0,267.1559,267.5316,266.9088,267.0076,20339.0
2024-11-07 15:50:00,269.98,270.96,269.94,270.85,90142.0,266.9186,267.8875,266.8791,267.7788,90142.0
2024-11-08 09:30:00,270.99,271.59,269.77,271.59,10619.0,267.9172,268.5104,266.711,268.5104,10619.0
2024-11-08 09:40:00,271.42,273.22,271.31,273.04,39376.0,268.3423,270.1219,268.2336,269.9439,39376.0
2024-11-08 09:50:00,273.04,273.62,272.8,273.62,30509.0,269.9439,270.5174,269.7067,270.5174,30509.0
2024-11-08 10:00:00,273.79,274.04,272.75,272.97,13911.0,270.6854,270.9326,269.6572,269.8747,13911.0
2024-11-08 10:10:00,273.19,274.46,273.14,273.32,14138.0,270.0922,271.3478,270.0428,270.2208,14138.0
2024-11-08 10:20:00,273.58,274.15,273.14,273.56,4539.0,270.4778,271.0414,270.0428,270.4581,4539.0
2024-11-08 10:30:00,273.55,274.96,273.51,274.66,12754.0,270.4482,271.8422,270.4086,271.5456,12754.0
2024-11-08 10:40:00,274.87,275.77,274.86,275.4,30558.0,271.7532,272.643,271.7433,272.2772,30558.0
2024-11-08 10:50:00,275.25,275.77,275.22,275.76,5707.0,272.1289,272.643,272.0992,272.6331,5707.0
2024-11-08 11:00:00,275.56,276.15,275.56,276.15,7914.0,272.4354,273.0187,272.4354,273.0187,7914.0
2024-11-08 11:10:00,275.9,275.99,275.12,275.31,23745.0,272.7715,272.8605,272.0004,272.1882,23745.0
2024-11-08 11:20:00,275.24,275.46,274.09,274.44,23941.0,272.119,272.3365,270.982,271.3281,23941.0
2024-11-08 11:30:00,274.44,274.45,272.69,272.96,12533.0,271.3281,271.338,269.5979,269.8649,12533.0
2024-11-08 11:40:00,272.96,273.0,272.34,272.5,27418.0,269.8649,269.9044,269.2519,269.4101,27418.0
2024-11-08 11:50:00,272.33,272.66,272.13,272.63,9251.0,269.242,269.5683,269.0443,269.5386,9251.0
2024-11-08 12:00:00,272.6,272.6,272.39,272.39,7164.0,269.5089,269.5089,269.3013,269.3013,7164.0
2024-11-08 12:10:00,272.51,272.55,271.93,272.39,18282.0,269.42,269.4595,268.8465,269.3013,18282.0
2024-11-08 12:20:00,272.5,272.51,272.09,272.27,8425.0,269.4101,269.42,269.0047,269.1827,8425.0
2024-11-08 12:30:00,272.27,273.5,272.27,273.47,8979.0,269.1827,270.3987,269.1827,270.3691,8979.0
2024-11-08 12:40:00,273.31,273.98,273.31,273.98,4059.0,270.2109,270.8733,270.2109,270.8733,4059.0
2024-11-08 12:50:00,274.24,274.51,273.99,274.51,4141.0,271.1303,271.3973,270.8832,271.3973,4141.0
2024-11-08 13:00:00,274.37,274.37,273.76,273.88,5413.0,271.2589,271.2589,270.6558,270.7744,5413.0
2024-11-08 13:10:00,273.89,274.04,273.71,273.8,7438.0,270.7843,270.9326,270.6064,270.6953,7438.0
2024-11-08 13:20:00,273.66,273.75,273.3,273.66,4820.0,270.5569,270.6459,270.201,270.5569,4820.0
2024-11-08 13:30:00,273.62,273.7,273.17,273.28,4123.0,270.5174,270.5965,270.0725,270.1812,4123.0
2024-11-08 13:40:00,273.17,273.4,272.91,273.31,5478.0,270.0725,270.2999,269.8154,270.2109,5478.0
2024-11-08 13:50:00,273.37,273.55,272.97,273.55,3858.0,270.2702,270.4482,269.8747,270.4482,3858.0
2024-11-08 14:00:00,273.55,273.55,273.05,273.06,7393.0,270.4482,270.4482,269.9538,269.9637,7393.0
2024-11-08 14:10:00,273.19,273.27,272.99,273.18,8789.0,270.0922,270.1713,269.8945,270.0824,8789.0
2024-11-08 14:20:00,273.01,273.31,272.79,273.1,7125.0,269.9143,270.2109,269.6968,270.0033,7125.0
2024-11-08 14:30:00,273.17,273.56,272.95,273.44,2929.0,270.0725,270.4581,269.855,270.3394,2929.0
2024-11-08 14:40:00,273.58,273.65,273.02,273.13,4564.0,270.4778,270.547,269.9242,270.0329,4564.0
2024-11-08 14:50:00,273.02,273.38,273.02,273.19,6075.0,269.9242,270.2801,269.9242,270.0922,6075.0
2024-11-08 15:00:00,272.91,273.12,272.74,273.12,4634.0,269.8154,270.023,269.6474,270.023,4634.0
2024-11-08 15:10:00,273.12,273.17,272.67,272.81,12686.0,270.023,270.0725,269.5781,269.7166,12686.0
2024-11-08 15:20:00,272.74,273.01,272.51,272.51,16177.0,269.6474,269.9143,269.42,269.42,16177.0
2024-11-08 15:30:00,272.51,272.75,272.26,272.29,11015.0,269.42,269.6572,269.1728,269.2025,11015.0
2024-11-08 15:40:00,272.34,272.66,272.33,272.47,7221.0,269.2519,269.5683,269.242,269.3804,7221.0
2024-11-08 15:50:00,272.44,272.72,271.62,271.69,88029.0,269.3508,269.6276,268.5401,268.6093,88029.0
2024-11-11 09:30:00,273.96,275.24,273.2,275.24,7261.0,270.8535,272.119,270.1021,272.119,7261.0
2024-11-11 09:40:00,275.42,275.75,274.94,275.45,2372.0,272.297,272.6232,271.8224,272.3266,2372.0
2024-11-11 09:50:00,275.1,276.42,275.09,276.4,8018.0,271.9806,273.2856,271.9707,273.2658,8018.0
2024-11-11 10:00:00,276.13,276.14,274.87,274.87,5566.0,272.9989,273.0088,271.7532,271.7532,5566.0
2024-11-11 10:10:00,274.87,275.15,274.25,274.46,8105.0,271.7532,272.03,271.1402,271.3478,8105.0
2024-11-11 10:20:00,274.44,274.57,273.78,274.43,4924.0,271.3281,271.4566,270.6756,271.3182,4924.0
2024-11-11 10:30:00,274.43,275.0,273.92,274.89,7132.0,271.3182,271.8817,270.814,271.773,7132.0
2024-11-11 10:40:00,274.83,274.83,274.2,274.34,2300.0,271.7137,271.7137,271.0908,271.2292,2300.0
2024-11-11 10:50:00,274.51,274.93,274.3,274.93,2654.0,271.3973,271.8125,271.1897,271.8125,2654.0
2024-11-11 11:00:00,274.94,275.38,274.87,275.25,17385.0,271.8224,272.2574,271.7532,272.1289,17385.0
2024-11-11 11:10:00,275.25,275.34,274.78,274.86,28112.0,272.1289,272.2179,271.6642,271.7433,28112.0
2024-11-11 11:20:00,274.46,274.6,274.25,274.51,2407.0,271.3478,271.4863,271.1402,271.3973,2407.0
2024-11-11 11:30:00,274.56,274.81,274.25,274.73,3920.0,271.4467,271.6939,271.1402,271.6148,3920.0
2024-11-11 11:40:00,274.75,274.77,274.26,274.43,9614.0,271.6346,271.6543,271.1501,271.3182,9614.0
2024-11-11 11:50:00,274.38,274.89,274.33,274.89,7245.0,271.2688,271.773,271.2193,271.773,7245.0
2024-11-11 12:00:00,274.9,274.95,274.48,274.6,8440.0,271.7829,271.8323,271.3676,271.4863,8440.0
2024-11-11 12:10:00,274.55,275.11,274.54,274.87,2521.0,271.4368,271.9905,271.4269,271.7532,2521.0
2024-11-11 12:20:00,274.89,275.04,274.86,274.97,2152.0,271.773,271.9213,271.7433,271.8521,2152.0
2024-11-11 12:30:00,274.74,274.74,274.41,274.57,2105.0,271.6247,271.6247,271.2984,271.4566,2105.0
2024-11-11 12:40:00,274.72,274.74,274.13,274.13,2785.0,271.6049,271.6247,271.0216,271.0216,2785.0
2024-11-11 12:50:00,274.14,274.17,273.89,274.01,5124.0,271.0315,271.0611,270.7843,270.903,5124.0
2024-11-11 13:00:00,274.19,274.33,273.77,274.01,22359.0,271.0809,271.2193,270.6657,270.903,22359.0
2024-11-11 13:10:00,274.04,274.06,272.94,272.94,24934.0,270.9326,270.9524,269.8451,269.8451,24934.0
2024-11-11 13:20:00,273.04,273.17,272.67,273.14,4917.0,269.9439,270.0725,269.5781,270.0428,4917.0
2024-11-11 13:30:00,273.16,273.16,272.2,272.41,11705.0,270.0626,270.0626,269.1135,269.3211,11705.0
2024-11-11 13:40:00,272.43,272.77,272.0,272.0,5648.0,269.3409,269.677,268.9157,268.9157,5648.0
2024-11-11 13:50:00,271.94,272.26,271.87,272.01,5704.0,268.8564,269.1728,268.7872,268.9256,5704.0
2024-11-11 14:00:00,271.99,272.04,271.77,272.04,4331.0,268.9059,268.9553,268.6884,268.9553,4331.0
2024-11-11 14:10:00,272.05,272.45,271.85,272.45,5320.0,268.9652,269.3606,268.7674,269.3606,5320.0
2024-11-11 14:20:00,272.4,272.42,271.66,271.82,7739.0,269.3112,269.331,268.5796,268.7378,7739.0
2024-11-11 14:30:00,271.7,271.7,271.28,271.62,11713.0,268.6191,268.6191,268.2039,268.5401,11713.0
2024-11-11 14:40:00,271.54,271.54,270.85,271.46,12494.0,268.461,268.461,267.7788,268.3819,12494.0
2024-11-11 14:50:00,271.38,271.8,271.17,271.74,14057.0,268.3028,268.718,268.0952,268.6587,14057.0
2024-11-11 15:00:00,271.75,271.75,271.2,271.6,12454.0,268.6686,268.6686,268.1248,268.5203,12454.0
2024-11-11 15:10:00,271.53,272.01,271.08,271.26,19611.0,268.4511,268.9256,268.0062,268.1841,19611.0
2024-11-11 15:20:00,271.26,271.68,271.0,271.13,16679.0,268.1841,268.5994,267.9271,268.0556,16679.0
2024-11-11 15:30:00,271.17,271.33,270.56,270.91,41288.0,268.0952,268.2533,267.4921,267.8381,41288.0
2024-11-11 15:40:00,270.91,271.31,270.42,270.46,48756.0,267.8381,268.2336,267.3537,267.3932,48756.0
2024-11-11 15:50:00,270.57,271.28,270.3,271.1,114242.0,267.502,268.2039,267.235,268.0259,114242.0
2024-11-12 09:30:00,269.79,270.15,268.02,268.89,17432.0,266.7308,267.0867,264.9809,265.841,17432.0
2024-11-12 09:40:00,268.93,270.19,268.0,268.64,20857.0,265.8806,267.1263,264.9611,265.5938,20857.0
2024-11-12 09:50:00,268.62,268.72,267.51,268.72,19225.0,265.5741,265.6729,264.4767,265.6729,19225.0
2024-11-12 10:00:00,268.72,268.99,268.04,268.67,20641.0,265.6729,265.9399,265.0006,265.6235,20641.0
2024-11-12 10:10:00,268.6,269.11,268.24,268.3,7891.0,265.5543,266.0585,265.1984,265.2577,7891.0
2024-11-12 10:20:00,268.24,268.54,267.87,268.4,32133.0,265.1984,265.495,264.8326,265.3566,32133.0
2024-11-12 10:30:00,268.26,268.46,267.85,268.44,9821.0,265.2182,265.4159,264.8128,265.3961,9821.0
2024-11-12 10:40:00,268.38,268.4,267.49,267.49,7151.0,265.3368,265.3566,264.4569,264.4569,7151.0
2024-11-12 10:50:00,267.49,267.77,266.75,266.91,9390.0,264.4569,264.7337,263.7253,263.8835,9390.0
2024-11-12 11:00:00,267.07,267.64,267.07,267.5,9983.0,264.0416,264.6052,264.0416,264.4668,9983.0
2024-11-12 11:10:00,267.21,267.25,266.94,267.07,7886.0,264.1801,264.2196,263.9131,264.0416,7886.0
2024-11-12 11:20:00,267.07,267.7,266.94,267.43,13999.0,264.0416,264.6645,263.9131,264.3976,13999.0
2024-11-12 11:30:00,267.47,267.93,267.18,267.87,17598.0,264.4371,264.8919,264.1504,264.8326,17598.0
2024-11-12 11:40:00,267.76,268.3,267.62,268.23,14953.0,264.7238,265.2577,264.5854,265.1885,14953.0
2024-11-12 11:50:00,268.23,268.36,267.88,267.91,8891.0,265.1885,265.317,264.8425,264.8721,8891.0
2024-11-12 12:00:00,268.09,268.1,267.87,267.91,1200.0,265.0501,265.06,264.8326,264.8721,1200.0
2024-11-12 12:10:00,267.79,267.85,266.88,267.02,6289.0,264.7535,264.8128,263.8538,263.9922,6289.0
2024-11-12 12:20:00,266.89,267.05,266.73,266.83,18697.0,263.8637,264.0219,263.7055,263.8044,18697.0
2024-11-12 12:30:00,266.81,266.91,266.57,266.57,26133.0,263.7846,263.8835,263.5473,263.5473,26133.0
2024-11-12 12:40:00,266.62,266.67,266.16,266.18,16776.0,263.5967,263.6462,263.142,263.1617,16776.0
2024-11-12 12:50:00,266.16,266.67,266.03,266.42,8746.0,263.142,263.6462,263.0134,263.399,8746.0
2024-11-12 13:00:00,266.42,266.85,266.33,266.67,27513.0,263.399,263.8241,263.31,263.6462,27513.0
2024-11-12 13:10:00,266.8,267.42,266.72,267.27,4974.0,263.7747,264.3877,263.6956,264.2394,4974.0
2024-11-12 13:20:00,267.47,267.78,267.26,267.76,7068.0,264.4371,264.7436,264.2295,264.7238,7068.0
2024-11-12 13:30:00,267.82,268.25,267.66,268.1,12900.0,264.7831,265.2083,264.625,265.06,12900.0
2024-11-12 13:40:00,268.22,268.23,267.96,268.16,7872.0,265.1786,265.1885,264.9216,265.1193,7872.0
2024-11-12 13:50:00,268.11,268.52,268.08,268.4,9201.0,265.0699,265.4752,265.0402,265.3566,9201.0
2024-11-12 14:00:00,268.45,268.89,268.41,268.89,4215.0,265.406,265.841,265.3664,265.841,4215.0
2024-11-12 14:10:00,268.77,268.92,268.52,268.84,4539.0,265.7224,265.8707,265.4752,265.7916,4539.0
2024-11-12 14:20:00,268.84,268.9,268.71,268.71,4476.0,265.7916,265.8509,265.663,265.663,4476.0
2024-11-12 14:30:00,268.89,268.89,268.65,268.65,5525.0,265.841,265.841,265.6037,265.6037,5525.0
2024-11-12 14:40:00,268.61,268.7,268.42,268.46,5734.0,265.5642,265.6532,265.3763,265.4159,5734.0
2024-11-12 14:50:00,268.44,268.67,268.09,268.44,6944.0,265.3961,265.6235,265.0501,265.3961,6944.0
2024-11-12 15:00:00,268.38,268.44,268.08,268.24,7254.0,265.3368,265.3961,265.0402,265.1984,7254.0
2024-11-12 15:10:00,268.28,268.28,267.62,267.65,8727.0,265.2379,265.2379,264.5854,264.6151,8727.0
2024-11-12 15:20:00,267.66,268.04,267.52,267.8,10403.0,264.625,265.0006,264.4865,264.7634,10403.0
2024-11-12 15:30:00,267.8,267.91,267.45,267.47,16660.0,264.7634,264.8721,264.4173,264.4371,16660.0
2024-11-12 15:40:00,267.68,267.68,266.94,267.29,16139.0,264.6447,264.6447,263.9131,264.2591,16139.0
2024-11-12 15:50:00,267.24,267.62,266.79,267.41,106307.0,264.2097,264.5854,263.7648,264.3778,106307.0
2024-11-13 09:30:00,267.83,269.39,266.96,268.28,6457.0,264.793,266.3353,263.9329,265.2379,6457.0
2024-11-13 09:40:00,267.81,268.49,267.7,267.89,2580.0,264.7733,265.4455,264.6645,264.8523,2580.0
2024-11-13 09:50:00,267.96,269.15,267.29,269.15,2878.0,264.9216,266.0981,264.2591,266.0981,2878.0
2024-11-13 10:00:00,268.69,268.69,266.02,266.88,12122.0,265.6433,265.6433,263.0036,263.8538,12122.0
2024-11-13 10:10:00,267.0,267.33,266.68,267.21,10087.0,263.9724,264.2987,263.6561,264.1801,10087.0
2024-11-13 10:20:00,267.22,268.19,267.21,268.07,1974.0,264.1899,265.1489,264.1801,265.0303,1974.0
2024-11-13 10:30:00,268.31,268.85,268.24,268.79,3130.0,265.2676,265.8015,265.1984,265.7421,3130.0
2024-11-13 10:40:00,268.78,269.78,268.54,269.72,4145.0,265.7323,266.7209,265.495,266.6616,4145.0
2024-11-13 10:50:00,269.83,269.88,269.12,269.56,1635.0,266.7703,266.8198,266.0684,266.5034,1635.0
2024-11-13 11:00:00,269.55,269.67,268.89,269.47,7649.0,266.4935,266.6122,265.841,266.4144,7649.0
2024-11-13 11:10:00,269.37,269.47,268.66,268.73,4189.0,266.3156,266.4144,265.6136,265.6828,4189.0
2024-11-13 11:20:00,268.7,269.11,268.61,269.1,4116.0,265.6532,266.0585,265.5642,266.0486,4116.0
2024-11-13 11:30:00,269.14,269.15,268.8,269.14,4396.0,266.0882,266.0981,265.752,266.0882,4396.0
2024-11-13 11:40:00,269.13,269.49,269.12,269.21,4483.0,266.0783,266.4342,266.0684,266.1574,4483.0
2024-11-13 11:50:00,269.05,269.12,268.81,269.1,6168.0,265.9992,266.0684,265.7619,266.0486,6168.0
2024-11-13 12:00:00,269.09,269.1,268.35,268.58,13575.0,266.0387,266.0486,265.3071,265.5345,13575.0
2024-11-13 12:10:00,268.42,268.71,268.41,268.58,3566.0,265.3763,265.663,265.3664,265.5345,3566.0
2024-11-13 12:20:00,268.57,268.69,268.21,268.31,5346.0,265.5246,265.6433,265.1687,265.2676,5346.0
2024-11-13 12:30:00,268.36,268.91,268.36,268.91,1125.0,265.317,265.8608,265.317,265.8608,1125.0
2024-11-13 12:40:00,268.72,269.43,268.72,269.26,1570.0,265.6729,266.3749,265.6729,266.2068,1570.0
2024-11-13 12:50:00,269.25,269.44,269.18,269.25,5270.0,266.1969,266.3848,266.1277,266.1969,5270.0
2024-11-13 13:00:00,269.32,269.35,268.75,268.75,6857.0,266.2661,266.2958,265.7026,265.7026,6857.0
2024-11-13 13:10:00,268.85,268.85,268.66,268.81,900.0,265.8015,265.8015,265.6136,265.7619,900.0
2024-11-13 13:20:00,268.81,268.82,268.69,268.81,2373.0,265.7619,265.7718,265.6433,265.7619,2373.0
2024-11-13 13:30:00,268.81,269.21,268.81,268.91,6478.0,265.7619,266.1574,265.7619,265.8608,6478.0
2024-11-13 13:40:00,268.93,268.96,268.72,268.72,2100.0,265.8806,265.9102,265.6729,265.6729,2100.0
2024-11-13 13:50:00,268.7,268.7,268.11,268.12,3236.0,265.6532,265.6532,265.0699,265.0797,3236.0
2024-11-13 14:00:00,268.09,268.41,268.09,268.11,3730.0,265.0501,265.3664,265.0501,265.0699,3730.0
2024-11-13 14:10:00,268.08,268.56,268.08,268.43,6154.0,265.0402,265.5147,265.0402,265.3862,6154.0
2024-11-13 14:20:00,268.56,268.56,268.16,268.16,2898.0,265.5147,265.5147,265.1193,265.1193,2898.0
2024-11-13 14:30:00,268.25,268.36,267.99,268.29,3413.0,265.2083,265.317,264.9512,265.2478,3413.0
2024-11-13 14:40:00,268.15,268.51,268.08,268.24,7810.0,265.1094,265.4653,265.0402,265.1984,7810.0
2024-11-13 14:50:00,268.24,268.88,268.18,268.88,9678.0,265.1984,265.8311,265.1391,265.8311,9678.0
2024-11-13 15:00:00,269.0,269.27,268.61,269.27,4292.0,265.9498,266.2167,265.5642,266.2167,4292.0
2024-11-13 15:10:00,269.29,269.44,268.94,269.08,4677.0,266.2365,266.3848,265.8904,266.0289,4677.0
2024-11-13 15:20:00,269.1,269.45,269.1,269.31,1802.0,266.0486,266.3947,266.0486,266.2562,1802.0
2024-11-13 15:30:00,269.22,269.88,269.09,269.6,5154.0,266.1673,266.8198,266.0387,266.543,5154.0
2024-11-13 15:40:00,269.6,269.99,269.53,269.99,9823.0,266.543,266.9285,266.4737,266.9285,9823.0
2024-11-13 15:50:00,269.74,269.91,268.92,269.27,77460.0,266.6814,266.8494,265.8707,266.2167,77460.0
2024-11-14 09:30:00,267.24,268.72,266.4,266.41,26216.0,264.2097,265.6729,263.3792,263.3891,26216.0
2024-11-14 09:40:00,266.51,267.82,266.18,267.81,21528.0,263.488,264.7831,263.1617,264.7733,21528.0
2024-11-14 09:50:00,268.06,268.06,266.38,266.55,10263.0,265.0204,265.0204,263.3595,263.5275,10263.0
2024-11-14 10:00:00,266.39,267.19,265.96,265.96,23120.0,263.3694,264.1603,262.9442,262.9442,23120.0
2024-11-14 10:10:00,265.97,266.13,265.55,266.0,11967.0,262.9541,263.1123,262.5389,262.9838,11967.0
2024-11-14 10:20:00,265.85,266.0,265.55,265.79,14860.0,262.8355,262.9838,262.5389,262.7762,14860.0
2024-11-14 10:30:00,265.74,265.92,265.54,265.85,7759.0,262.7267,262.9047,262.529,262.8355,7759.0
2024-11-14 10:40:00,265.93,266.07,265.54,265.67,27169.0,262.9146,263.053,262.529,262.6575,27169.0
2024-11-14 10:50:00,265.67,266.85,265.57,266.78,11354.0,262.6575,263.8241,262.5587,263.7549,11354.0
2024-11-14 11:00:00,266.66,266.95,266.55,266.89,10678.0,263.6363,263.923,263.5275,263.8637,10678.0
2024-11-14 11:10:00,266.82,266.83,266.0,266.25,35928.0,263.7945,263.8044,262.9838,263.2309,35928.0
2024-11-14 11:20:00,266.34,266.35,264.65,264.74,27125.0,263.3199,263.3298,261.6491,261.7381,27125.0
2024-11-14 11:30:00,264.93,264.98,264.34,264.8,10895.0,261.9259,261.9753,261.3426,261.7974,10895.0
2024-11-14 11:40:00,264.82,265.12,263.76,264.08,16776.0,261.8172,262.1138,260.7692,261.0855,16776.0
2024-11-14 11:50:00,264.2,264.25,263.7,263.84,4302.0,261.2042,261.2536,260.7099,260.8483,4302.0
2024-11-14 12:00:00,264.03,264.4,263.97,264.08,9039.0,261.0361,261.4019,260.9768,261.0855,9039.0
2024-11-14 12:10:00,264.06,264.31,263.75,264.31,8935.0,261.0658,261.3129,260.7593,261.3129,8935.0
2024-11-14 12:20:00,264.31,264.32,263.86,263.95,7862.0,261.3129,261.3228,260.868,260.957,7862.0
2024-11-14 12:30:00,264.03,264.8,263.79,264.8,8975.0,261.0361,261.7974,260.7988,261.7974,8975.0
2024-11-14 12:40:00,264.74,264.79,263.85,264.15,10625.0,261.7381,261.7875,260.8582,261.1548,10625.0
2024-11-14 12:50:00,264.21,265.0,264.05,264.93,8711.0,261.2141,261.9951,261.0559,261.9259,8711.0
2024-11-14 13:00:00,264.93,264.93,264.46,264.89,8227.0,261.9259,261.9259,261.4612,261.8864,8227.0
2024-11-14 13:10:00,264.92,264.92,264.6,264.89,13283.0,261.916,261.916,261.5997,261.8864,13283.0
2024-11-14 13:20:00,264.86,265.05,264.49,264.76,12323.0,261.8567,262.0445,261.4909,261.7578,12323.0
2024-11-14 13:30:00,264.69,264.77,264.54,264.56,7506.0,261.6886,261.7677,261.5403,261.5601,7506.0
2024-11-14 13:40:00,264.56,264.64,264.33,264.43,12527.0,261.5601,261.6392,261.3327,261.4316,12527.0
2024-11-14 13:50:00,264.43,264.72,264.04,264.15,10016.0,261.4316,261.7183,261.046,261.1548,10016.0
2024-11-14 14:00:00,264.13,264.88,264.13,264.76,7106.0,261.135,261.8765,261.135,261.7578,7106.0
2024-11-14 14:10:00,264.76,265.04,264.58,264.88,12903.0,261.7578,262.0347,261.5799,261.8765,12903.0
2024-11-14 14:20:00,264.95,265.04,264.78,264.94,11460.0,261.9457,262.0347,261.7776,261.9358,11460.0
2024-11-14 14:30:00,264.92,265.08,264.56,265.08,10694.0,261.916,262.0742,261.5601,262.0742,10694.0
2024-11-14 14:40:00,265.27,265.31,264.9,264.9,5141.0,262.2621,262.3016,261.8963,261.8963,5141.0
2024-11-14 14:50:00,264.98,265.27,264.79,264.8,11506.0,261.9753,262.2621,261.7875,261.7974,11506.0
2024-11-14 15:00:00,264.81,264.81,263.79,263.86,17276.0,261.8073,261.8073,260.7988,260.868,17276.0
2024-11-14 15:10:00,263.88,264.5,263.78,264.45,8626.0,260.8878,261.5008,260.789,261.4514,8626.0
2024-11-14 15:20:00,264.45,264.82,264.29,264.71,10708.0,261.4514,261.8172,261.2932,261.7084,10708.0
2024-11-14 15:30:00,264.74,264.82,264.24,264.4,17343.0,261.7381,261.8172,261.2437,261.4019,17343.0
2024-11-14 15:40:00,264.49,264.51,263.98,264.08,17207.0,261.4909,261.5107,260.9867,261.0855,17207.0
2024-11-14 15:50:00,264.11,265.24,264.08,264.8,93970.0,261.1152,262.2324,261.0855,261.7974,93970.0
2024-11-15 09:30:00,262.33,266.22,261.72,266.22,48322.0,259.3554,263.2013,258.7523,263.2013,48322.0
2024-11-15 09:40:00,266.22,266.4,265.21,266.25,7035.0,263.2013,263.3792,262.2027,263.2309,7035.0
2024-11-15 09:50:00,265.89,265.92,263.75,263.93,14682.0,262.875,262.9047,260.7593,260.9372,14682.0
2024-11-15 10:00:00,264.34,264.4,262.72,262.95,10231.0,261.3426,261.4019,259.741,259.9684,10231.0
2024-11-15 10:10:00,263.0,263.38,262.24,262.26,11398.0,260.0178,260.3935,259.2664,259.2862,11398.0
2024-11-15 10:20:00,261.96,262.63,261.65,262.39,10037.0,258.9896,259.652,258.6831,259.4147,10037.0
2024-11-15 10:30:00,262.85,262.85,262.15,262.16,15815.0,259.8695,259.8695,259.1774,259.1873,15815.0
2024-11-15 10:40:00,262.18,263.12,261.99,262.63,9236.0,259.2071,260.1364,259.0192,259.652,9236.0
2024-11-15 10:50:00,262.75,262.95,262.19,262.84,7756.0,259.7706,259.9684,259.217,259.8596,7756.0
2024-11-15 11:00:00,262.8,263.07,262.43,262.79,5862.0,259.8201,260.087,259.4543,259.8102,5862.0
2024-11-15 11:10:00,262.71,263.15,262.7,262.94,6663.0,259.7311,260.1661,259.7212,259.9585,6663.0
2024-11-15 11:20:00,262.88,263.07,262.84,262.99,4344.0,259.8992,260.087,259.8596,260.0079,4344.0
2024-11-15 11:30:00,262.8,262.81,261.79,261.94,6727.0,259.8201,259.8299,258.8215,258.9698,6727.0
2024-11-15 11:40:00,262.07,262.94,261.91,262.78,15210.0,259.0983,259.9585,258.9402,259.8003,15210.0
2024-11-15 11:50:00,263.12,263.45,262.6,262.68,17535.0,260.1364,260.4627,259.6223,259.7014,17535.0
2024-11-15 12:00:00,262.74,263.07,262.35,263.04,6274.0,259.7607,260.087,259.3752,260.0573,6274.0
2024-11-15 12:10:00,262.83,263.02,262.32,263.0,7983.0,259.8497,260.0376,259.3455,260.0178,7983.0
2024-11-15 12:20:00,263.0,263.08,262.77,262.93,8388.0,260.0178,260.0969,259.7904,259.9486,8388.0
2024-11-15 12:30:00,262.91,262.91,262.55,262.88,5710.0,259.9288,259.9288,259.5729,259.8992,5710.0
2024-11-15 12:40:00,262.79,262.79,261.72,261.92,5056.0,259.8102,259.8102,258.7523,258.95,5056.0
2024-11-15 12:50:00,261.82,262.53,261.82,262.44,7730.0,258.8512,259.5531,258.8512,259.4641,7730.0
2024-11-15 13:00:00,262.39,262.5,262.13,262.3,5627.0,259.4147,259.5235,259.1577,259.3257,5627.0
2024-11-15 13:10:00,262.17,262.49,262.02,262.49,6658.0,259.1972,259.5136,259.0489,259.5136,6658.0
2024-11-15 13:20:00,262.51,262.64,262.0,262.0,4440.0,259.5334,259.6619,259.0291,259.0291,4440.0
2024-11-15 13:30:00,262.0,262.24,261.8,262.17,8700.0,259.0291,259.2664,258.8314,259.1972,8700.0
2024-11-15 13:40:00,262.11,262.12,261.79,261.79,5922.0,259.1379,259.1478,258.8215,258.8215,5922.0
2024-11-15 13:50:00,261.59,261.78,261.16,261.48,8271.0,258.6238,258.8116,258.1987,258.515,8271.0
2024-11-15 14:00:00,261.72,261.72,261.28,261.44,6703.0,258.7523,258.7523,258.3173,258.4755,6703.0
2024-11-15 14:10:00,261.44,261.76,261.2,261.2,6699.0,258.4755,258.7919,258.2382,258.2382,6699.0
2024-11-15 14:20:00,261.22,261.22,260.91,261.09,5356.0,258.258,258.258,257.9515,258.1295,5356.0
2024-11-15 14:30:00,261.09,261.22,260.85,260.9,7856.0,258.1295,258.258,257.8922,257.9416,7856.0
2024-11-15 14:40:00,260.92,261.79,260.9,261.29,18974.0,257.9614,258.8215,257.9416,258.3272,18974.0
2024-11-15 14:50:00,261.18,261.34,260.74,261.21,9460.0,258.2184,258.3766,257.7834,258.2481,9460.0
2024-11-15 15:00:00,261.21,261.5,261.2,261.42,14562.0,258.2481,258.5348,258.2382,258.4557,14562.0
2024-11-15 15:10:00,261.35,261.51,261.14,261.39,19132.0,258.3865,258.5447,258.1789,258.4261,19132.0
2024-11-15 15:20:00,261.37,261.43,260.81,260.83,14092.0,258.4063,258.4656,257.8526,257.8724,14092.0
2024-11-15 15:30:00,260.96,261.37,260.62,261.32,22068.0,258.0009,258.4063,257.6648,258.3568,22068.0
2024-11-15 15:40:00,261.32,261.41,260.61,260.61,32011.0,258.3568,258.4458,257.6549,257.6549,32011.0
2024-11-15 15:50:00,260.78,261.29,260.29,261.25,113613.0,257.823,258.3272,257.3385,258.2876,113613.0
2024-11-18 09:30:00,260.55,262.76,260.15,262.5,12303.0,257.5956,259.7805,257.2001,259.5235,12303.0
2024-11-18 09:40:00,262.16,262.94,262.03,262.32,4905.0,259.1873,259.9585,259.0588,259.3455,4905.0
2024-11-18 09:50:00,262.31,262.35,261.73,262.15,9290.0,259.3356,259.3752,258.7622,259.1774,9290.0
2024-11-18 10:00:00,262.15,262.81,261.75,262.81,27511.0,259.1774,259.8299,258.782,259.8299,27511.0
2024-11-18 10:10:00,262.43,262.7,262.31,262.5,9215.0,259.4543,259.7212,259.3356,259.5235,9215.0
2024-11-18 10:20:00,262.5,263.42,262.42,263.41,7782.0,259.5235,260.433,259.4444,260.4231,7782.0
2024-11-18 10:30:00,263.18,263.39,262.74,262.84,3735.0,260.1958,260.4034,259.7607,259.8596,3735.0
2024-11-18 10:40:00,262.8,263.09,262.75,262.95,9646.0,259.8201,260.1068,259.7706,259.9684,9646.0
2024-11-18 10:50:00,262.95,263.37,262.65,263.37,6467.0,259.9684,260.3836,259.6718,260.3836,6467.0
2024-11-18 11:00:00,263.55,263.79,263.23,263.34,10506.0,260.5616,260.7988,260.2452,260.3539,10506.0
2024-11-18 11:10:00,263.33,263.33,262.83,263.16,8123.0,260.3441,260.3441,259.8497,260.176,8123.0
2024-11-18 11:20:00,263.36,263.95,263.13,263.39,6251.0,260.3737,260.957,260.1463,260.4034,6251.0
2024-11-18 11:30:00,263.5,263.86,263.46,263.62,11510.0,260.5121,260.868,260.4726,260.6308,11510.0
2024-11-18 11:40:00,263.59,263.59,263.13,263.13,3482.0,260.6011,260.6011,260.1463,260.1463,3482.0
2024-11-18 11:50:00,263.19,263.19,262.67,262.81,6673.0,260.2056,260.2056,259.6915,259.8299,6673.0
2024-11-18 12:00:00,262.93,263.06,262.73,262.73,2784.0,259.9486,260.0771,259.7509,259.7509,2784.0
2024-11-18 12:10:00,262.8,263.28,262.76,263.28,11126.0,259.8201,260.2946,259.7805,260.2946,11126.0
2024-11-18 12:20:00,263.28,263.87,263.27,263.69,3619.0,260.2946,260.8779,260.2847,260.7,3619.0
2024-11-18 12:30:00,263.63,263.65,263.51,263.57,1595.0,260.6407,260.6604,260.522,260.5813,1595.0
2024-11-18 12:40:00,263.56,264.09,263.56,263.65,4199.0,260.5714,261.0954,260.5714,260.6604,4199.0
2024-11-18 12:50:00,263.7,263.89,263.6,263.6,3369.0,260.7099,260.8977,260.611,260.611,3369.0
2024-11-18 13:00:00,263.53,263.61,262.9,263.03,5267.0,260.5418,260.6209,259.9189,260.0475,5267.0
2024-11-18 13:10:00,263.03,263.29,262.85,262.85,6784.0,260.0475,260.3045,259.8695,259.8695,6784.0
2024-11-18 13:20:00,263.02,263.02,262.6,262.6,4453.0,260.0376,260.0376,259.6223,259.6223,4453.0
2024-11-18 13:30:00,262.85,262.88,262.63,262.72,5457.0,259.8695,259.8992,259.652,259.741,5457.0
2024-11-18 13:40:00,262.84,263.03,262.63,262.66,11536.0,259.8596,260.0475,259.652,259.6817,11536.0
2024-11-18 13:50:00,262.82,263.07,262.67,262.88,17563.0,259.8398,260.087,259.6915,259.8992,17563.0
2024-11-18 14:00:00,263.01,263.07,262.07,262.51,12423.0,260.0277,260.087,259.0983,259.5334,12423.0
2024-11-18 14:10:00,262.36,262.72,262.34,262.72,1730.0,259.3851,259.741,259.3653,259.741,1730.0
2024-11-18 14:20:00,262.77,262.78,262.31,262.42,2676.0,259.7904,259.8003,259.3356,259.4444,2676.0
2024-11-18 14:30:00,262.42,262.52,262.26,262.48,1642.0,259.4444,259.5432,259.2862,259.5037,1642.0
2024-11-18 14:40:00,262.54,262.72,262.52,262.68,2400.0,259.563,259.741,259.5432,259.7014,2400.0
2024-11-18 14:50:00,262.72,262.83,262.64,262.72,2751.0,259.741,259.8497,259.6619,259.741,2751.0
2024-11-18 15:00:00,262.81,262.96,262.62,262.62,14490.0,259.8299,259.9782,259.6421,259.6421,14490.0
2024-11-18 15:10:00,262.77,262.86,262.54,262.64,3528.0,259.7904,259.8794,259.563,259.6619,3528.0
2024-11-18 15:20:00,262.62,262.88,262.55,262.78,5910.0,259.6421,259.8992,259.5729,259.8003,5910.0
2024-11-18 15:30:00,262.79,262.8,262.38,262.42,5764.0,259.8102,259.8201,259.4048,259.4444,5764.0
2024-11-18 15:40:00,262.56,262.65,262.32,262.63,9207.0,259.5828,259.6718,259.3455,259.652,9207.0
2024-11-18 15:50:00,262.66,262.79,262.09,262.3,40997.0,259.6817,259.8102,259.1181,259.3257,40997.0
2024-11-19 09:30:00,259.85,260.94,259.59,260.2,12478.0,256.9035,257.9812,256.6465,257.2495,12478.0
2024-11-19 09:40:00,259.83,260.69,259.01,260.06,17795.0,256.8837,257.734,256.073,257.1111,17795.0
2024-11-19 09:50:00,259.65,260.07,259.12,259.7,27326.0,256.7058,257.121,256.1818,256.7552,27326.0
2024-11-19 10:00:00,259.42,260.71,259.36,260.17,21242.0,256.4784,257.7538,256.4191,257.2199,21242.0
2024-11-19 10:10:00,260.29,260.29,259.87,259.97,2690.0,257.3385,257.3385,256.9233,257.0222,2690.0
2024-11-19 10:20:00,259.78,260.17,259.45,260.09,5406.0,256.8343,257.2199,256.508,257.1408,5406.0
2024-11-19 10:30:00,260.08,260.4,259.84,260.06,23473.0,257.1309,257.4473,256.8936,257.1111,23473.0
2024-11-19 10:40:00,260.07,260.23,259.46,259.65,9175.0,257.121,257.2792,256.5179,256.7058,9175.0
2024-11-19 10:50:00,259.54,259.7,259.37,259.47,3379.0,256.597,256.7552,256.429,256.5278,3379.0
2024-11-19 11:00:00,259.29,259.46,257.44,259.04,198301.0,256.3499,256.5179,254.5208,256.1027,198301.0
2024-11-19 11:10:00,259.08,259.38,258.18,258.52,10588.0,256.1422,256.4388,255.2524,255.5886,10588.0
2024-11-19 11:20:00,258.58,259.72,258.52,259.48,10302.0,255.6479,256.775,255.5886,256.5377,10302.0
2024-11-19 11:30:00,259.49,259.8,259.11,259.11,7875.0,256.5476,256.8541,256.1719,256.1719,7875.0
2024-11-19 11:40:00,259.14,259.49,258.94,259.05,2368.0,256.2016,256.5476,256.0038,256.1126,2368.0
2024-11-19 11:50:00,258.98,259.71,258.89,259.49,5981.0,256.0434,256.7651,255.9544,256.5476,5981.0
2024-11-19 12:00:00,259.48,259.88,259.26,259.83,4509.0,256.5377,256.9332,256.3202,256.8837,4509.0
2024-11-19 12:10:00,259.89,259.89,259.35,259.56,2976.0,256.9431,256.9431,256.4092,256.6168,2976.0
2024-11-19 12:20:00,259.79,260.0,259.48,259.92,3451.0,256.8442,257.0518,256.5377,256.9727,3451.0
2024-11-19 12:30:00,260.06,260.55,259.97,260.24,5667.0,257.1111,257.5956,257.0222,257.2891,5667.0
2024-11-19 12:40:00,260.32,260.67,260.08,260.29,17525.0,257.3682,257.7142,257.1309,257.3385,17525.0
2024-11-19 12:50:00,260.22,260.36,260.15,260.28,5008.0,257.2693,257.4077,257.2001,257.3286,5008.0
2024-11-19 13:00:00,260.24,260.24,260.02,260.04,3336.0,257.2891,257.2891,257.0716,257.0914,3336.0
2024-11-19 13:10:00,260.09,260.23,259.97,260.21,12951.0,257.1408,257.2792,257.0222,257.2594,12951.0
2024-11-19 13:20:00,260.19,260.24,260.02,260.1,6956.0,257.2397,257.2891,257.0716,257.1507,6956.0
2024-11-19 13:30:00,260.12,260.69,260.12,260.69,4936.0,257.1705,257.734,257.1705,257.734,4936.0
2024-11-19 13:40:00,260.69,261.0,260.55,261.0,3883.0,257.734,258.0405,257.5956,258.0405,3883.0
2024-11-19 13:50:00,260.81,261.25,260.81,261.21,2700.0,257.8526,258.2876,257.8526,258.2481,2700.0
2024-11-19 14:00:00,261.21,261.32,260.89,261.23,6110.0,258.2481,258.3568,257.9317,258.2679,6110.0
2024-11-19 14:10:00,261.26,261.31,260.88,261.1,6218.0,258.2975,258.347,257.9218,258.1393,6218.0
2024-11-19 14:20:00,261.14,261.18,260.92,261.01,2777.0,258.1789,258.2184,257.9614,258.0504,2777.0
2024-11-19 14:30:00,261.01,261.01,260.3,260.47,4908.0,258.0504,258.0504,257.3484,257.5165,4908.0
2024-11-19 14:40:00,260.43,260.43,260.13,260.21,6250.0,257.4769,257.4769,257.1803,257.2594,6250.0
2024-11-19 14:50:00,260.19,260.43,260.04,260.04,7045.0,257.2397,257.4769,257.0914,257.0914,7045.0
2024-11-19 15:00:00,259.86,259.96,259.43,259.44,3035.0,256.9134,257.0123,256.4883,256.4982,3035.0
2024-11-19 15:10:00,259.46,259.9,259.46,259.76,4415.0,256.5179,256.9529,256.5179,256.8145,4415.0
2024-11-19 15:20:00,259.67,259.72,259.47,259.56,3846.0,256.7256,256.775,256.5278,256.6168,3846.0
2024-11-19 15:30:00,259.57,259.75,259.2,259.61,7288.0,256.6267,256.8046,256.2609,256.6662,7288.0
2024-11-19 15:40:00,259.59,259.73,259.39,259.56,10529.0,256.6465,256.7849,256.4487,256.6168,10529.0
2024-11-19 15:50:00,259.49,259.97,259.49,259.64,48446.0,256.5476,257.0222,256.5476,256.6959,48446.0
2024-11-20 09:30:00,260.59,261.64,259.1,259.11,20285.0,257.6351,258.6732,256.162,256.1719,20285.0
2024-11-20 09:40:00,259.21,259.63,258.45,258.59,13516.0,256.2708,256.686,255.5194,255.6578,13516.0
2024-11-20 09:50:00,258.81,259.12,258.35,259.12,4743.0,255.8753,256.1818,255.4205,256.1818,4743.0
2024-11-20 10:00:00,258.73,259.98,258.69,259.36,12673.0,255.7962,257.032,255.7567,256.4191,12673.0
2024-11-20 10:10:00,259.07,259.54,258.44,259.54,3460.0,256.1324,256.597,255.5095,256.597,3460.0
2024-11-20 10:20:00,259.63,260.47,259.45,260.23,12014.0,256.686,257.5165,256.508,257.2792,12014.0
2024-11-20 10:30:00,260.24,260.24,259.02,259.31,11027.0,257.2891,257.2891,256.0829,256.3696,11027.0
2024-11-20 10:40:00,259.11,259.48,258.86,259.01,1963.0,256.1719,256.5377,255.9247,256.073,1963.0
2024-11-20 10:50:00,259.13,259.66,259.01,259.66,3503.0,256.1917,256.7157,256.073,256.7157,3503.0
2024-11-20 11:00:00,259.5,259.5,258.77,258.84,2661.0,256.5575,256.5575,255.8358,255.905,2661.0
2024-11-20 11:10:00,258.81,258.95,258.46,258.95,2256.0,255.8753,256.0137,255.5293,256.0137,2256.0
2024-11-20 11:20:00,259.0,259.09,258.66,258.86,6197.0,256.0632,256.1521,255.727,255.9247,6197.0
2024-11-20 11:30:00,258.72,258.85,258.47,258.84,2581.0,255.7863,255.9149,255.5392,255.905,2581.0
2024-11-20 11:40:00,258.98,259.14,258.52,258.89,5277.0,256.0434,256.2016,255.5886,255.9544,5277.0
2024-11-20 11:50:00,259.09,259.31,258.93,258.93,2507.0,256.1521,256.3696,255.9939,255.9939,2507.0
2024-11-20 12:00:00,258.93,258.95,258.58,258.95,2524.0,255.9939,256.0137,255.6479,256.0137,2524.0
2024-11-20 12:10:00,259.05,259.05,258.57,258.72,2369.0,256.1126,256.1126,255.638,255.7863,2369.0
2024-11-20 12:20:00,258.58,258.86,258.37,258.86,3709.0,255.6479,255.9247,255.4403,255.9247,3709.0
2024-11-20 12:30:00,258.93,259.14,258.88,259.04,2641.0,255.9939,256.2016,255.9445,256.1027,2641.0
2024-11-20 12:40:00,259.14,259.35,259.03,259.19,5446.0,256.2016,256.4092,256.0928,256.251,5446.0
2024-11-20 12:50:00,259.19,259.56,258.77,258.77,11399.0,256.251,256.6168,255.8358,255.8358,11399.0
2024-11-20 13:00:00,258.78,258.9,258.7,258.88,1543.0,255.8456,255.9643,255.7666,255.9445,1543.0
2024-11-20 13:10:00,258.9,258.99,258.74,258.77,3608.0,255.9643,256.0533,255.8061,255.8358,3608.0
2024-11-20 13:20:00,258.59,259.12,258.59,259.07,1858.0,255.6578,256.1818,255.6578,256.1324,1858.0
2024-11-20 13:30:00,259.07,259.12,258.58,258.62,3830.0,256.1324,256.1818,255.6479,255.6875,3830.0
2024-11-20 13:40:00,258.66,258.66,258.41,258.53,2416.0,255.727,255.727,255.4798,255.5985,2416.0
2024-11-20 13:50:00,258.5,258.75,258.44,258.75,3136.0,255.5688,255.816,255.5095,255.816,3136.0
2024-11-20 14:00:00,258.65,258.65,258.2,258.25,3326.0,255.7171,255.7171,255.2722,255.3217,3326.0
2024-11-20 14:10:00,258.4,258.65,258.38,258.6,4299.0,255.47,255.7171,255.4502,255.6677,4299.0
2024-11-20 14:20:00,258.61,259.08,258.57,259.08,3686.0,255.6776,256.1422,255.638,256.1422,3686.0
2024-11-20 14:30:00,258.95,259.45,258.95,259.29,4376.0,256.0137,256.508,256.0137,256.3499,4376.0
2024-11-20 14:40:00,259.32,259.56,259.29,259.51,3759.0,256.3795,256.6168,256.3499,256.5674,3759.0
2024-11-20 14:50:00,259.52,259.55,258.99,258.99,6960.0,256.5773,256.6069,256.0533,256.0533,6960.0
2024-11-20 15:00:00,258.9,258.91,258.73,258.74,2927.0,255.9643,255.9742,255.7962,255.8061,2927.0
2024-11-20 15:10:00,258.81,258.81,258.21,258.3,22894.0,255.8753,255.8753,255.2821,255.3711,22894.0
2024-11-20 15:20:00,258.3,258.94,258.13,258.83,16787.0,255.3711,256.0038,255.203,255.8951,16787.0
2024-11-20 15:30:00,258.93,259.51,258.76,259.28,32342.0,255.9939,256.5674,255.8259,256.34,32342.0
2024-11-20 15:40:00,259.26,259.31,258.75,259.21,30156.0,256.3202,256.3696,255.816,256.2708,30156.0
2024-11-20 15:50:00,259.38,259.72,258.76,259.22,153771.0,256.4388,256.775,255.8259,256.2807,153771.0
2024-11-21 09:30:00,259.01,259.19,258.19,258.91,14265.0,256.073,256.251,255.2623,255.9742,14265.0
2024-11-21 09:40:00,259.05,259.56,258.15,258.62,12651.0,256.1126,256.6168,255.2228,255.6875,12651.0
2024-11-21 09:50:00,258.62,259.59,258.51,258.59,18636.0,255.6875,256.6465,255.5787,255.6578,18636.0
2024-11-21 10:00:00,258.92,260.93,258.91,260.92,33981.0,255.9841,257.9713,255.9742,257.9614,33981.0
2024-11-21 10:10:00,260.92,261.18,260.72,260.98,19434.0,257.9614,258.2184,257.7636,258.0207,19434.0
2024-11-21 10:20:00,260.98,262.42,260.68,260.68,37629.0,258.0207,259.4444,257.7241,257.7241,37629.0
2024-11-21 10:30:00,260.81,261.13,260.08,261.04,10972.0,257.8526,258.169,257.1309,258.08,10972.0
2024-11-21 10:40:00,261.04,261.73,261.04,261.49,13768.0,258.08,258.7622,258.08,258.5249,13768.0
2024-11-21 10:50:00,261.5,262.15,261.31,261.86,12874.0,258.5348,259.1774,258.347,258.8907,12874.0
2024-11-21 11:00:00,261.96,261.97,261.66,261.87,9054.0,258.9896,258.9995,258.693,258.9006,9054.0
2024-11-21 11:10:00,261.87,262.07,261.74,261.96,8207.0,258.9006,259.0983,258.7721,258.9896,8207.0
2024-11-21 11:20:00,262.21,262.21,261.86,262.02,8695.0,259.2368,259.2368,258.8907,259.0489,8695.0
2024-11-21 11:30:00,261.99,262.37,261.78,262.31,19193.0,259.0192,259.3949,258.8116,259.3356,19193.0
2024-11-21 11:40:00,262.34,262.56,262.02,262.1,39469.0,259.3653,259.5828,259.0489,259.128,39469.0
2024-11-21 11:50:00,262.06,262.12,261.85,261.95,6693.0,259.0885,259.1478,258.8808,258.9797,6693.0
2024-11-21 12:00:00,261.82,261.84,261.23,261.36,4675.0,258.8512,258.8709,258.2679,258.3964,4675.0
2024-11-21 12:10:00,261.36,261.43,260.96,261.1,3404.0,258.3964,258.4656,258.0009,258.1393,3404.0
2024-11-21 12:20:00,261.27,261.47,260.97,261.38,18161.0,258.3074,258.5051,258.0108,258.4162,18161.0
2024-11-21 12:30:00,261.31,261.55,261.14,261.38,2766.0,258.347,258.5842,258.1789,258.4162,2766.0
2024-11-21 12:40:00,261.25,261.91,261.25,261.79,13935.0,258.2876,258.9402,258.2876,258.8215,13935.0
2024-11-21 12:50:00,261.96,262.5,261.95,262.31,2605.0,258.9896,259.5235,258.9797,259.3356,2605.0
2024-11-21 13:00:00,262.38,262.41,262.24,262.24,4006.0,259.4048,259.4345,259.2664,259.2664,4006.0
2024-11-21 13:10:00,262.27,262.38,261.74,261.82,5820.0,259.2961,259.4048,258.7721,258.8512,5820.0
2024-11-21 13:20:00,261.67,262.17,261.55,262.16,6993.0,258.7029,259.1972,258.5842,259.1873,6993.0
2024-11-21 13:30:00,262.24,262.45,262.12,262.45,2646.0,259.2664,259.474,259.1478,259.474,2646.0
2024-11-21 13:40:00,262.42,262.51,262.12,262.18,3730.0,259.4444,259.5334,259.1478,259.2071,3730.0
2024-11-21 13:50:00,262.3,262.96,262.16,262.77,70877.0,259.3257,259.9782,259.1873,259.7904,70877.0
2024-11-21 14:00:00,262.88,263.24,262.87,263.09,5687.0,259.8992,260.2551,259.8893,260.1068,5687.0
2024-11-21 14:10:00,263.08,263.55,263.08,263.43,3762.0,260.0969,260.5616,260.0969,260.4429,3762.0
2024-11-21 14:20:00,263.5,263.68,263.12,263.28,7703.0,260.5121,260.6901,260.1364,260.2946,7703.0
2024-11-21 14:30:00,263.28,263.28,262.97,263.21,5634.0,260.2946,260.2946,259.9881,260.2254,5634.0
2024-11-21 14:40:00,263.22,263.22,262.83,262.9,4772.0,260.2353,260.2353,259.8497,259.9189,4772.0
2024-11-21 14:50:00,263.04,263.68,263.04,263.64,4288.0,260.0573,260.6901,260.0573,260.6505,4288.0
2024-11-21 15:00:00,263.59,263.68,263.4,263.68,3082.0,260.6011,260.6901,260.4133,260.6901,3082.0
2024-11-21 15:10:00,263.79,264.27,263.79,264.23,15540.0,260.7988,261.2734,260.7988,261.2338,15540.0
2024-11-21 15:20:00,264.21,264.64,264.1,264.53,8725.0,261.2141,261.6392,261.1053,261.5304,8725.0
2024-11-21 15:30:00,264.53,264.66,263.99,264.09,20854.0,261.5304,261.659,260.9966,261.0954,20854.0
2024-11-21 15:40:00,264.24,264.5,264.1,264.46,27228.0,261.2437,261.5008,261.1053,261.4612,27228.0
2024-11-21 15:50:00,264.48,264.73,264.07,264.34,121823.0,261.481,261.7282,261.0757,261.3426,121823.0
2024-11-22 09:30:00,266.08,267.95,265.47,266.56,28026.0,263.0629,264.9117,262.4598,263.5374,28026.0
2024-11-22 09:40:00,267.87,268.69,267.38,268.35,6208.0,264.8326,265.6433,264.3481,265.3071,6208.0
2024-11-22 09:50:00,268.09,269.14,267.32,269.11,5082.0,265.0501,266.0882,264.2888,266.0585,5082.0
2024-11-22 10:00:00,269.13,269.14,267.56,267.81,8039.0,266.0783,266.0882,264.5261,264.7733,8039.0
2024-11-22 10:10:00,267.49,268.21,267.49,267.95,4282.0,264.4569,265.1687,264.4569,264.9117,4282.0
2024-11-22 10:20:00,267.8,268.23,267.59,267.65,3278.0,264.7634,265.1885,264.5557,264.6151,3278.0
2024-11-22 10:30:00,267.74,268.24,267.66,268.12,4103.0,264.704,265.1984,264.625,265.0797,4103.0
2024-11-22 10:40:00,267.97,268.12,267.91,268.12,2028.0,264.9314,265.0797,264.8721,265.0797,2028.0
2024-11-22 10:50:00,267.68,268.51,267.68,268.39,5126.0,264.6447,265.4653,264.6447,265.3467,5126.0
2024-11-22 11:00:00,268.39,268.39,267.65,267.69,4804.0,265.3467,265.3467,264.6151,264.6546,4804.0
2024-11-22 11:10:00,267.55,267.77,267.27,267.43,2999.0,264.5162,264.7337,264.2394,264.3976,2999.0
2024-11-22 11:20:00,267.35,267.98,267.35,267.84,5349.0,264.3185,264.9413,264.3185,264.8029,5349.0
2024-11-22 11:30:00,267.84,268.18,267.68,268.18,10915.0,264.8029,265.1391,264.6447,265.1391,10915.0
2024-11-22 11:40:00,268.05,268.69,268.05,268.41,11151.0,265.0105,265.6433,265.0105,265.3664,11151.0
2024-11-22 11:50:00,268.43,268.65,268.27,268.62,8660.0,265.3862,265.6037,265.228,265.5741,8660.0
2024-11-22 12:00:00,268.55,269.21,268.51,269.15,6513.0,265.5049,266.1574,265.4653,266.0981,6513.0
2024-11-22 12:10:00,269.07,269.29,269.07,269.11,4007.0,266.019,266.2365,266.019,266.0585,4007.0
2024-11-22 12:20:00,269.16,269.43,269.03,269.04,5325.0,266.1079,266.3749,265.9794,265.9893,5325.0
2024-11-22 12:30:00,269.03,269.23,268.54,268.8,20461.0,265.9794,266.1772,265.495,265.752,20461.0
2024-11-22 12:40:00,268.72,269.04,268.6,268.93,8378.0,265.6729,265.9893,265.5543,265.8806,8378.0
2024-11-22 12:50:00,268.96,269.15,268.51,268.51,6917.0,265.9102,266.0981,265.4653,265.4653,6917.0
2024-11-22 13:00:00,268.66,268.81,268.48,268.81,3712.0,265.6136,265.7619,265.4357,265.7619,3712.0
2024-11-22 13:10:00,268.81,268.89,268.39,268.62,8478.0,265.7619,265.841,265.3467,265.5741,8478.0
2024-11-22 13:20:00,268.56,268.87,268.42,268.5,9248.0,265.5147,265.8212,265.3763,265.4554,9248.0
2024-11-22 13:30:00,268.4,268.44,267.8,267.82,6637.0,265.3566,265.3961,264.7634,264.7831,6637.0
2024-11-22 13:40:00,267.76,268.65,267.67,268.14,14182.0,264.7238,265.6037,264.6348,265.0995,14182.0
2024-11-22 13:50:00,267.98,268.11,267.57,268.05,5621.0,264.9413,265.0699,264.536,265.0105,5621.0
2024-11-22 14:00:00,268.0,268.09,267.66,267.88,10005.0,264.9611,265.0501,264.625,264.8425,10005.0
2024-11-22 14:10:00,267.82,267.82,267.38,267.51,10577.0,264.7831,264.7831,264.3481,264.4767,10577.0
2024-11-22 14:20:00,267.68,267.88,267.54,267.84,8524.0,264.6447,264.8425,264.5063,264.8029,8524.0
2024-11-22 14:30:00,267.86,268.18,267.81,268.18,10133.0,264.8227,265.1391,264.7733,265.1391,10133.0
2024-11-22 14:40:00,268.03,268.39,268.03,268.04,10724.0,264.9908,265.3467,264.9908,265.0006,10724.0
2024-11-22 14:50:00,267.97,268.18,267.64,267.73,22415.0,264.9314,265.1391,264.6052,264.6942,22415.0
2024-11-22 15:00:00,267.64,268.03,267.0,267.7,13794.0,264.6052,264.9908,263.9724,264.6645,13794.0
2024-11-22 15:10:00,267.85,268.2,267.7,268.06,20852.0,264.8128,265.1588,264.6645,265.0204,20852.0
2024-11-22 15:20:00,268.06,268.31,267.9,268.06,23736.0,265.0204,265.2676,264.8622,265.0204,23736.0
2024-11-22 15:30:00,268.06,268.66,267.85,268.13,24747.0,265.0204,265.6136,264.8128,265.0896,24747.0
2024-11-22 15:40:00,267.98,268.47,267.98,268.47,36200.0,264.9413,265.4258,264.9413,265.4258,36200.0
2024-11-22 15:50:00,268.48,269.39,268.36,268.97,170982.0,265.4357,266.3353,265.317,265.9201,170982.0
2024-11-25 09:30:00,271.27,274.75,270.92,273.87,50104.0,268.194,271.6346,267.848,270.7645,50104.0
2024-11-25 09:40:00,273.85,275.09,273.1,274.8,10992.0,270.7448,271.9707,270.0033,271.684,10992.0
2024-11-25 09:50:00,274.74,275.74,274.57,275.47,43959.0,271.6247,272.6133,271.4566,272.3464,43959.0
2024-11-25 10:00:00,275.47,276.07,274.86,276.07,31159.0,272.3464,272.9396,271.7433,272.9396,31159.0
2024-11-25 10:10:00,276.13,276.13,275.11,275.74,29511.0,272.9989,272.9989,271.9905,272.6133,29511.0
2024-11-25 10:20:00,275.95,275.99,275.22,275.7,11951.0,272.821,272.8605,272.0992,272.5738,11951.0
2024-11-25 10:30:00,275.82,275.82,273.98,274.02,15992.0,272.6924,272.6924,270.8733,270.9128,15992.0
2024-11-25 10:40:00,274.23,275.05,274.1,274.65,25402.0,271.1205,271.9312,270.9919,271.5357,25402.0
2024-11-25 10:50:00,274.6,274.82,274.01,274.77,10142.0,271.4863,271.7038,270.903,271.6543,10142.0
2024-11-25 11:00:00,274.75,275.1,274.31,274.31,12753.0,271.6346,271.9806,271.1995,271.1995,12753.0
2024-11-25 11:10:00,274.49,274.99,274.49,274.92,7392.0,271.3775,271.8718,271.3775,271.8026,7392.0
2024-11-25 11:20:00,274.84,275.09,274.4,274.48,41061.0,271.7235,271.9707,271.2885,271.3676,41061.0
2024-11-25 11:30:00,274.52,274.99,274.52,274.82,16441.0,271.4072,271.8718,271.4072,271.7038,16441.0
2024-11-25 11:40:00,274.72,274.9,274.35,274.43,15318.0,271.6049,271.7829,271.2391,271.3182,15318.0
2024-11-25 11:50:00,274.56,274.6,274.39,274.49,15643.0,271.4467,271.4863,271.2786,271.3775,15643.0
2024-11-25 12:00:00,274.49,275.33,274.48,274.84,11971.0,271.3775,272.208,271.3676,271.7235,11971.0
2024-11-25 12:10:00,274.94,275.02,274.51,274.6,16124.0,271.8224,271.9015,271.3973,271.4863,16124.0
2024-11-25 12:20:00,274.49,274.49,273.44,273.69,13727.0,271.3775,271.3775,270.3394,270.5866,13727.0
2024-11-25 12:30:00,273.74,274.29,273.73,274.29,7260.0,270.636,271.1798,270.6261,271.1798,7260.0
2024-11-25 12:40:00,274.25,274.4,273.49,273.61,12397.0,271.1402,271.2885,270.3888,270.5075,12397.0
2024-11-25 12:50:00,273.57,274.05,273.57,273.81,6336.0,270.4679,270.9425,270.4679,270.7052,6336.0
2024-11-25 13:00:00,273.91,274.48,273.74,274.44,5574.0,270.8041,271.3676,270.636,271.3281,5574.0
2024-11-25 13:10:00,274.31,274.77,274.3,274.69,16449.0,271.1995,271.6543,271.1897,271.5752,16449.0
2024-11-25 13:20:00,274.65,275.29,274.58,275.23,6541.0,271.5357,272.1684,271.4665,272.1091,6541.0
2024-11-25 13:30:00,275.31,275.7,275.14,275.66,10792.0,272.1882,272.5738,272.0201,272.5342,10792.0
2024-11-25 13:40:00,275.7,275.89,275.3,275.65,23413.0,272.5738,272.7616,272.1783,272.5244,23413.0
2024-11-25 13:50:00,275.71,276.25,275.71,276.17,8542.0,272.5837,273.1176,272.5837,273.0385,8542.0
2024-11-25 14:00:00,276.12,276.54,275.95,276.04,13355.0,272.989,273.4043,272.821,272.9099,13355.0
2024-11-25 14:10:00,276.03,276.03,275.73,275.94,5001.0,272.9,272.9,272.6034,272.8111,5001.0
2024-11-25 14:20:00,275.89,275.93,275.49,275.67,7630.0,272.7616,272.8012,272.3662,272.5441,7630.0
2024-11-25 14:30:00,275.65,276.11,275.47,275.47,31158.0,272.5244,272.9791,272.3464,272.3464,31158.0
2024-11-25 14:40:00,275.47,275.77,275.44,275.72,4741.0,272.3464,272.643,272.3167,272.5936,4741.0
2024-11-25 14:50:00,275.71,275.78,275.61,275.72,10311.0,272.5837,272.6529,272.4848,272.5936,10311.0
2024-11-25 15:00:00,275.74,276.26,275.56,276.25,6553.0,272.6133,273.1274,272.4354,273.1176,6553.0
2024-11-25 15:10:00,276.25,276.46,275.83,275.88,10922.0,273.1176,273.3252,272.7023,272.7517,10922.0
2024-11-25 15:20:00,275.82,276.13,275.76,276.1,7806.0,272.6924,272.9989,272.6331,272.9693,7806.0
2024-11-25 15:30:00,276.1,276.31,275.79,276.07,31214.0,272.9693,273.1769,272.6628,272.9396,31214.0
2024-11-25 15:40:00,276.08,276.68,276.07,276.31,33321.0,272.9495,273.5427,272.9396,273.1769,33321.0
2024-11-25 15:50:00,276.47,276.62,275.8,275.87,111043.0,273.3351,273.4834,272.6727,272.7419,111043.0
2024-11-26 09:30:00,274.57,275.81,271.98,272.5,29079.0,271.4566,272.6825,268.896,269.4101,29079.0
2024-11-26 09:40:00,272.59,272.64,271.86,271.9,19883.0,269.4991,269.5485,268.7773,268.8169,19883.0
2024-11-26 09:50:00,271.85,273.82,271.69,273.82,23352.0,268.7674,270.7151,268.6093,270.7151,23352.0
2024-11-26 10:00:00,273.35,274.13,273.16,274.13,15342.0,270.2504,271.0216,270.0626,271.0216,15342.0
2024-11-26 10:10:00,274.01,275.94,274.01,275.1,27010.0,270.903,272.8111,270.903,271.9806,27010.0
2024-11-26 10:20:00,275.19,275.51,274.46,275.51,22553.0,272.0696,272.3859,271.3478,272.3859,22553.0
2024-11-26 10:30:00,275.39,275.4,274.3,274.51,31000.0,272.2673,272.2772,271.1897,271.3973,31000.0
2024-11-26 10:40:00,274.5,275.09,274.48,274.81,6149.0,271.3874,271.9707,271.3676,271.6939,6149.0
2024-11-26 10:50:00,274.76,275.41,274.76,275.41,10444.0,271.6444,272.2871,271.6444,272.2871,10444.0
2024-11-26 11:00:00,275.37,275.69,274.87,275.15,6880.0,272.2475,272.5639,271.7532,272.03,6880.0
2024-11-26 11:10:00,275.22,275.38,274.62,275.27,17406.0,272.0992,272.2574,271.506,272.1487,17406.0
2024-11-26 11:20:00,275.0,275.38,274.73,275.38,9525.0,271.8817,272.2574,271.6148,272.2574,9525.0
2024-11-26 11:30:00,275.34,275.79,275.0,275.47,11233.0,272.2179,272.6628,271.8817,272.3464,11233.0
2024-11-26 11:40:00,275.33,275.46,275.15,275.33,11612.0,272.208,272.3365,272.03,272.208,11612.0
2024-11-26 11:50:00,275.38,275.49,274.88,275.34,16625.0,272.2574,272.3662,271.7631,272.2179,16625.0
2024-11-26 12:00:00,275.34,275.72,275.18,275.72,11828.0,272.2179,272.5936,272.0597,272.5936,11828.0
2024-11-26 12:10:00,275.72,275.78,275.39,275.53,8131.0,272.5936,272.6529,272.2673,272.4057,8131.0
2024-11-26 12:20:00,275.61,275.69,275.35,275.44,7770.0,272.4848,272.5639,272.2278,272.3167,7770.0
2024-11-26 12:30:00,275.51,275.72,275.38,275.43,5803.0,272.3859,272.5936,272.2574,272.3068,5803.0
2024-11-26 12:40:00,275.57,275.72,274.77,275.12,8073.0,272.4453,272.5936,271.6543,272.0004,8073.0
2024-11-26 12:50:00,275.28,275.67,275.14,275.58,6277.0,272.1585,272.5441,272.0201,272.4551,6277.0
2024-11-26 13:00:00,275.57,275.67,275.31,275.49,6028.0,272.4453,272.5441,272.1882,272.3662,6028.0
2024-11-26 13:10:00,275.57,275.76,275.31,275.68,10134.0,272.4453,272.6331,272.1882,272.554,10134.0
2024-11-26 13:20:00,275.65,275.94,275.65,275.88,4303.0,272.5244,272.8111,272.5244,272.7517,4303.0
2024-11-26 13:30:00,275.79,276.02,275.47,275.47,5195.0,272.6628,272.8902,272.3464,272.3464,5195.0
2024-11-26 13:40:00,275.51,275.72,275.43,275.65,4074.0,272.3859,272.5936,272.3068,272.5244,4074.0
2024-11-26 13:50:00,275.57,275.86,275.57,275.85,7480.0,272.4453,272.732,272.4453,272.7221,7480.0
2024-11-26 14:00:00,275.75,276.1,275.74,275.99,15821.0,272.6232,272.9693,272.6133,272.8605,15821.0
2024-11-26 14:10:00,275.89,276.03,275.78,275.85,17448.0,272.7616,272.9,272.6529,272.7221,17448.0
2024-11-26 14:20:00,275.87,276.08,275.8,276.01,12064.0,272.7419,272.9495,272.6727,272.8803,12064.0
2024-11-26 14:30:00,276.07,276.16,275.83,275.98,13311.0,272.9396,273.0286,272.7023,272.8506,13311.0
2024-11-26 14:40:00,275.97,275.98,275.25,275.68,11100.0,272.8407,272.8506,272.1289,272.554,11100.0
2024-11-26 14:50:00,275.67,275.87,275.52,275.53,6687.0,272.5441,272.7419,272.3958,272.4057,6687.0
2024-11-26 15:00:00,275.66,276.04,275.52,275.94,6970.0,272.5342,272.9099,272.3958,272.8111,6970.0
2024-11-26 15:10:00,275.87,276.22,275.74,275.94,11758.0,272.7419,273.0879,272.6133,272.8111,11758.0
2024-11-26 15:20:00,275.76,275.85,275.35,275.63,12040.0,272.6331,272.7221,272.2278,272.5046,12040.0
2024-11-26 15:30:00,275.63,275.84,275.49,275.6,20695.0,272.5046,272.7122,272.3662,272.4749,20695.0
2024-11-26 15:40:00,275.59,276.16,275.59,276.03,25705.0,272.465,273.0286,272.465,272.9,25705.0
2024-11-26 15:50:00,276.1,276.56,275.81,276.2,110222.0,272.9693,273.424,272.6825,273.0681,110222.0
2024-11-27 09:30:00,275.95,277.25,275.87,277.08,13154.0,272.821,274.1062,272.7419,273.9381,13154.0
2024-11-27 09:40:00,276.61,277.28,276.19,276.82,3810.0,273.4735,274.1359,273.0582,273.6811,3810.0
2024-11-27 09:50:00,277.28,277.28,275.76,276.37,6336.0,274.1359,274.1359,272.6331,273.2362,6336.0
2024-11-27 10:00:00,276.04,276.67,276.04,276.66,5401.0,272.9099,273.5328,272.9099,273.5229,5401.0
2024-11-27 10:10:00,276.48,276.67,276.34,276.48,1934.0,273.3449,273.5328,273.2065,273.3449,1934.0
2024-11-27 10:20:00,276.48,276.81,276.48,276.79,6269.0,273.3449,273.6712,273.3449,273.6514,6269.0
2024-11-27 10:30:00,276.53,276.86,276.14,276.14,2603.0,273.3944,273.7206,273.0088,273.0088,2603.0
2024-11-27 10:40:00,276.36,276.57,275.92,275.93,2078.0,273.2263,273.4339,272.7913,272.8012,2078.0
2024-11-27 10:50:00,275.93,276.0,275.73,275.81,2125.0,272.8012,272.8704,272.6034,272.6825,2125.0
2024-11-27 11:00:00,275.54,276.06,275.53,276.06,1716.0,272.4156,272.9297,272.4057,272.9297,1716.0
2024-11-27 11:10:00,276.22,276.22,275.54,275.54,1388.0,273.0879,273.0879,272.4156,272.4156,1388.0
2024-11-27 11:20:00,275.75,275.75,275.24,275.45,1733.0,272.6232,272.6232,272.119,272.3266,1733.0
2024-11-27 11:30:00,275.12,275.28,274.84,275.28,5668.0,272.0004,272.1585,271.7235,272.1585,5668.0
2024-11-27 11:40:00,275.25,275.85,275.2,275.6,4009.0,272.1289,272.7221,272.0795,272.4749,4009.0
2024-11-27 11:50:00,275.75,275.88,275.68,275.86,2968.0,272.6232,272.7517,272.554,272.732,2968.0
2024-11-27 12:00:00,275.85,276.07,275.72,275.72,3453.0,272.7221,272.9396,272.5936,272.5936,3453.0
2024-11-27 12:10:00,275.86,276.32,275.85,276.24,2197.0,272.732,273.1868,272.7221,273.1077,2197.0
2024-11-27 12:20:00,276.25,276.28,276.08,276.08,593.0,273.1176,273.1472,272.9495,272.9495,593.0
2024-11-27 12:30:00,276.08,276.21,276.03,276.12,1381.0,272.9495,273.078,272.9,272.989,1381.0
2024-11-27 12:40:00,276.1,276.13,276.0,276.03,4634.0,272.9693,272.9989,272.8704,272.9,4634.0
2024-11-27 12:50:00,276.15,276.29,276.15,276.29,2988.0,273.0187,273.1571,273.0187,273.1571,2988.0
2024-11-27 13:00:00,276.29,276.29,276.19,276.19,1200.0,273.1571,273.1571,273.0582,273.0582,1200.0
2024-11-27 13:10:00,276.25,276.58,276.13,276.44,5056.0,273.1176,273.4438,272.9989,273.3054,5056.0
2024-11-27 13:20:00,276.44,276.55,276.25,276.35,4425.0,273.3054,273.4141,273.1176,273.2164,4425.0
2024-11-27 13:30:00,276.25,276.45,276.24,276.41,1742.0,273.1176,273.3153,273.1077,273.2757,1742.0
2024-11-27 13:40:00,276.43,276.44,276.14,276.14,5762.0,273.2955,273.3054,273.0088,273.0088,5762.0
2024-11-27 13:50:00,276.21,276.21,276.05,276.16,3047.0,273.078,273.078,272.9198,273.0286,3047.0
2024-11-27 14:00:00,276.1,276.26,276.1,276.16,3242.0,272.9693,273.1274,272.9693,273.0286,3242.0
2024-11-27 14:10:00,276.15,276.53,276.08,276.53,5220.0,273.0187,273.3944,272.9495,273.3944,5220.0
2024-11-27 14:20:00,276.54,276.69,276.36,276.61,10478.0,273.4043,273.5526,273.2263,273.4735,10478.0
2024-11-27 14:30:00,276.62,276.89,276.43,276.57,7408.0,273.4834,273.7503,273.2955,273.4339,7408.0
2024-11-27 14:40:00,276.54,276.64,276.46,276.47,2640.0,273.4043,273.5031,273.3252,273.3351,2640.0
2024-11-27 14:50:00,276.41,276.53,276.27,276.27,3489.0,273.2757,273.3944,273.1373,273.1373,3489.0
2024-11-27 15:00:00,276.21,276.23,275.92,275.93,4628.0,273.078,273.0978,272.7913,272.8012,4628.0
2024-11-27 15:10:00,275.93,276.13,275.9,276.0,12048.0,272.8012,272.9989,272.7715,272.8704,12048.0
2024-11-27 15:20:00,275.99,276.34,275.98,276.29,7941.0,272.8605,273.2065,272.8506,273.1571,7941.0
2024-11-27 15:30:00,276.33,276.39,275.53,275.75,8727.0,273.1966,273.256,272.4057,272.6232,8727.0
2024-11-27 15:40:00,275.72,275.94,275.62,275.62,6822.0,272.5936,272.8111,272.4947,272.4947,6822.0
2024-11-27 15:50:00,275.77,275.78,275.06,275.29,54517.0,272.643,272.6529,271.941,272.1684,54517.0
2024-11-29 09:30:00,273.95,277.06,273.76,276.73,19396.0,270.8436,273.9184,270.6558,273.5921,19396.0
2024-11-29 09:40:00,276.92,277.56,276.7,276.99,8031.0,273.78,274.4127,273.5624,273.8492,8031.0
2024-11-29 09:50:00,276.86,277.04,275.55,275.55,5183.0,273.7206,273.8986,272.4255,272.4255,5183.0
2024-11-29 10:00:00,275.26,276.1,275.26,275.56,5537.0,272.1388,272.9693,272.1388,272.4354,5537.0
2024-11-29 10:10:00,275.6,276.34,275.39,275.4,4623.0,272.4749,273.2065,272.2673,272.2772,4623.0
2024-11-29 10:20:00,275.52,275.99,275.51,275.75,5244.0,272.3958,272.8605,272.3859,272.6232,5244.0
2024-11-29 10:30:00,275.64,275.75,275.36,275.36,4059.0,272.5145,272.6232,272.2376,272.2376,4059.0
2024-11-29 10:40:00,275.07,275.45,274.8,275.38,12312.0,271.9509,272.3266,271.684,272.2574,12312.0
2024-11-29 10:50:00,275.3,275.57,275.0,275.57,7233.0,272.1783,272.4453,271.8817,272.4453,7233.0
2024-11-29 11:00:00,275.51,276.01,275.45,276.01,1901.0,272.3859,272.8803,272.3266,272.8803,1901.0
2024-11-29 11:10:00,276.05,276.14,275.48,275.48,4357.0,272.9198,273.0088,272.3563,272.3563,4357.0
2024-11-29 11:20:00,275.38,275.68,275.36,275.68,5842.0,272.2574,272.554,272.2376,272.554,5842.0
2024-11-29 11:30:00,275.69,276.15,275.68,275.79,4801.0,272.5639,273.0187,272.554,272.6628,4801.0
2024-11-29 11:40:00,275.85,276.17,275.69,276.17,2654.0,272.7221,273.0385,272.5639,273.0385,2654.0
2024-11-29 11:50:00,276.09,276.84,276.09,276.62,14511.0,272.9594,273.7009,272.9594,273.4834,14511.0
2024-11-29 12:00:00,276.65,277.11,276.64,276.97,5655.0,273.513,273.9678,273.5031,273.8294,5655.0
2024-11-29 12:10:00,276.89,277.28,276.84,277.28,6812.0,273.7503,274.1359,273.7009,274.1359,6812.0
2024-11-29 12:20:00,277.26,277.3,276.78,276.81,8542.0,274.1161,274.1556,273.6415,273.6712,8542.0
2024-11-29 12:30:00,276.8,276.94,276.57,276.57,4448.0,273.6613,273.7997,273.4339,273.4339,4448.0
2024-11-29 12:40:00,276.64,276.72,276.3,276.62,14406.0,273.5031,273.5822,273.167,273.4834,14406.0
2024-11-29 12:50:00,276.62,276.72,275.24,276.13,110204.0,273.4834,273.5822,272.119,272.9989,110204.0
2024-12-02 09:30:00,274.62,274.88,272.59,272.83,14186.0,271.506,271.7631,269.4991,269.7363,14186.0
2024-12-02 09:40:00,272.8,272.84,271.99,271.99,33614.0,269.7067,269.7462,268.9059,268.9059,33614.0
2024-12-02 09:50:00,272.13,272.3,271.26,272.3,30118.0,269.0443,269.2123,268.1841,269.2123,30118.0
2024-12-02 10:00:00,272.3,272.5,270.82,271.09,9069.0,269.2123,269.4101,267.7491,268.0161,9069.0
2024-12-02 10:10:00,271.02,271.02,270.16,270.88,17513.0,267.9469,267.9469,267.0966,267.8084,17513.0
2024-12-02 10:20:00,270.99,271.21,270.5,270.5,23181.0,267.9172,268.1347,267.4328,267.4328,23181.0
2024-12-02 10:30:00,270.27,271.54,270.26,271.46,13633.0,267.2054,268.461,267.1955,268.3819,13633.0
2024-12-02 10:40:00,271.67,272.4,271.47,272.4,20271.0,268.5895,269.3112,268.3918,269.3112,20271.0
2024-12-02 10:50:00,272.27,272.6,272.08,272.46,5730.0,269.1827,269.5089,268.9948,269.3705,5730.0
2024-12-02 11:00:00,272.47,272.58,271.94,272.57,14304.0,269.3804,269.4892,268.8564,269.4793,14304.0
2024-12-02 11:10:00,272.43,272.51,272.2,272.5,2912.0,269.3409,269.42,269.1135,269.4101,2912.0
2024-12-02 11:20:00,272.44,272.88,272.35,272.79,3409.0,269.3508,269.7858,269.2618,269.6968,3409.0
2024-12-02 11:30:00,272.66,272.96,272.52,272.76,4855.0,269.5683,269.8649,269.4298,269.6671,4855.0
2024-12-02 11:40:00,272.9,273.17,272.89,273.09,2146.0,269.8055,270.0725,269.7957,269.9934,2146.0
2024-12-02 11:50:00,273.06,273.11,272.45,272.51,3930.0,269.9637,270.0132,269.3606,269.42,3930.0
2024-12-02 12:00:00,272.6,272.74,272.2,272.73,7710.0,269.5089,269.6474,269.1135,269.6375,7710.0
2024-12-02 12:10:00,272.68,272.79,272.6,272.76,3401.0,269.588,269.6968,269.5089,269.6671,3401.0
2024-12-02 12:20:00,272.73,272.9,272.61,272.88,3529.0,269.6375,269.8055,269.5188,269.7858,3529.0
2024-12-02 12:30:00,272.78,272.84,272.7,272.84,1790.0,269.6869,269.7462,269.6078,269.7462,1790.0
2024-12-02 12:40:00,272.87,273.15,272.87,273.07,6976.0,269.7759,270.0527,269.7759,269.9736,6976.0
2024-12-02 12:50:00,273.05,273.19,272.78,272.78,3235.0,269.9538,270.0922,269.6869,269.6869,3235.0
2024-12-02 13:00:00,272.75,273.04,272.72,272.86,2392.0,269.6572,269.9439,269.6276,269.766,2392.0
2024-12-02 13:10:00,272.97,273.1,272.42,272.48,5150.0,269.8747,270.0033,269.331,269.3903,5150.0
2024-12-02 13:20:00,272.68,273.14,272.5,273.13,5574.0,269.588,270.0428,269.4101,270.0329,5574.0
2024-12-02 13:30:00,273.13,273.52,272.62,273.52,26540.0,270.0329,270.4185,269.5287,270.4185,26540.0
2024-12-02 13:40:00,273.51,273.89,273.34,273.7,7461.0,270.4086,270.7843,270.2405,270.5965,7461.0
2024-12-02 13:50:00,274.02,274.07,273.69,273.88,19358.0,270.9128,270.9623,270.5866,270.7744,19358.0
2024-12-02 14:00:00,273.88,273.88,273.42,273.5,17223.0,270.7744,270.7744,270.3196,270.3987,17223.0
2024-12-02 14:10:00,273.51,273.51,273.13,273.35,8039.0,270.4086,270.4086,270.0329,270.2504,8039.0
2024-12-02 14:20:00,273.3,273.4,273.11,273.4,5690.0,270.201,270.2999,270.0132,270.2999,5690.0
2024-12-02 14:30:00,273.37,273.37,272.86,273.29,5850.0,270.2702,270.2702,269.766,270.1911,5850.0
2024-12-02 14:40:00,273.17,273.17,272.69,272.76,4610.0,270.0725,270.0725,269.5979,269.6671,4610.0
2024-12-02 14:50:00,272.87,273.04,272.45,272.75,5004.0,269.7759,269.9439,269.3606,269.6572,5004.0
2024-12-02 15:00:00,272.75,272.94,272.75,272.79,2556.0,269.6572,269.8451,269.6572,269.6968,2556.0
2024-12-02 15:10:00,272.79,272.95,272.68,272.94,4169.0,269.6968,269.855,269.588,269.8451,4169.0
2024-12-02 15:20:00,273.09,273.23,272.93,273.17,3960.0,269.9934,270.1318,269.8352,270.0725,3960.0
2024-12-02 15:30:00,273.17,273.19,273.01,273.12,5494.0,270.0725,270.0922,269.9143,270.023,5494.0
2024-12-02 15:40:00,273.13,273.14,272.44,272.55,13022.0,270.0329,270.0428,269.3508,269.4595,13022.0
2024-12-02 15:50:00,272.59,272.98,272.45,272.69,57716.0,269.4991,269.8846,269.3606,269.5979,57716.0
2024-12-03 09:30:00,272.67,273.05,269.29,269.5,6206.0,269.5781,269.9538,266.2365,266.4441,6206.0
2024-12-03 09:40:00,268.61,269.5,268.05,269.38,27994.0,265.5642,266.4441,265.0105,266.3255,27994.0
2024-12-03 09:50:00,269.23,270.02,268.9,269.74,4897.0,266.1772,266.9582,265.8509,266.6814,4897.0
2024-12-03 10:00:00,269.99,270.8,269.99,270.2,6722.0,266.9285,267.7293,266.9285,267.1362,6722.0
2024-12-03 10:10:00,270.0,270.42,269.84,270.0,8435.0,266.9384,267.3537,266.7802,266.9384,8435.0
2024-12-03 10:20:00,269.87,269.97,269.49,269.59,5150.0,266.8099,266.9088,266.4342,266.5331,5150.0
2024-12-03 10:30:00,269.66,270.09,269.24,270.09,10828.0,266.6023,267.0274,266.187,267.0274,10828.0
2024-12-03 10:40:00,269.95,270.19,269.59,269.9,8900.0,266.889,267.1263,266.5331,266.8396,8900.0
2024-12-03 10:50:00,269.9,270.47,269.86,269.95,2656.0,266.8396,267.4031,266.8,266.889,2656.0
2024-12-03 11:00:00,269.86,270.26,269.55,269.74,8207.0,266.8,267.1955,266.4935,266.6814,8207.0
2024-12-03 11:10:00,269.81,269.85,269.81,269.82,6600.0,266.7506,266.7901,266.7506,266.7605,6600.0
2024-12-03 11:20:00,269.85,270.1,269.66,270.1,8455.0,266.7901,267.0373,266.6023,267.0373,8455.0
2024-12-03 11:30:00,269.99,270.25,269.88,269.96,5317.0,266.9285,267.1856,266.8198,266.8989,5317.0
2024-12-03 11:40:00,269.85,269.85,269.17,269.17,1918.0,266.7901,266.7901,266.1178,266.1178,1918.0
2024-12-03 11:50:00,269.17,269.35,268.81,268.98,3725.0,266.1178,266.2958,265.7619,265.93,3725.0
2024-12-03 12:00:00,269.0,269.55,268.96,269.48,6319.0,265.9498,266.4935,265.9102,266.4243,6319.0
2024-12-03 12:10:00,269.48,269.48,268.75,269.17,22422.0,266.4243,266.4243,265.7026,266.1178,22422.0
2024-12-03 12:20:00,269.18,269.7,269.18,269.7,4083.0,266.1277,266.6418,266.1277,266.6418,4083.0
2024-12-03 12:30:00,269.81,270.08,269.8,269.96,3158.0,266.7506,267.0175,266.7407,266.8989,3158.0
2024-12-03 12:40:00,269.81,270.12,269.68,270.04,4306.0,266.7506,267.0571,266.622,266.978,4306.0
2024-12-03 12:50:00,270.07,270.31,270.07,270.29,2175.0,267.0076,267.2449,267.0076,267.2251,2175.0
2024-12-03 13:00:00,270.37,270.43,270.23,270.33,1500.0,267.3042,267.3635,267.1658,267.2647,1500.0
2024-12-03 13:10:00,270.33,270.5,270.22,270.23,2980.0,267.2647,267.4328,267.1559,267.1658,2980.0
2024-12-03 13:20:00,270.5,270.68,270.24,270.59,3009.0,267.4328,267.6107,267.1757,267.5217,3009.0
2024-12-03 13:30:00,270.54,270.93,270.4,270.88,6455.0,267.4723,267.8579,267.3339,267.8084,6455.0
2024-12-03 13:40:00,270.88,270.88,270.58,270.58,4337.0,267.8084,267.8084,267.5118,267.5118,4337.0
2024-12-03 13:50:00,270.66,270.7,270.34,270.47,4013.0,267.5909,267.6305,267.2746,267.4031,4013.0
2024-12-03 14:00:00,270.38,270.38,270.07,270.07,8867.0,267.3141,267.3141,267.0076,267.0076,8867.0
2024-12-03 14:10:00,270.11,270.32,269.99,270.24,2562.0,267.0472,267.2548,266.9285,267.1757,2562.0
2024-12-03 14:20:00,270.3,270.3,270.0,270.12,3569.0,267.235,267.235,266.9384,267.0571,3569.0
2024-12-03 14:30:00,270.1,270.29,269.99,269.99,3396.0,267.0373,267.2251,266.9285,266.9285,3396.0
2024-12-03 14:40:00,270.11,270.44,270.05,270.44,3486.0,267.0472,267.3734,266.9879,267.3734,3486.0
2024-12-03 14:50:00,270.41,270.41,270.18,270.19,3252.0,267.3438,267.3438,267.1164,267.1263,3252.0
2024-12-03 15:00:00,270.19,270.3,269.93,270.16,4190.0,267.1263,267.235,266.8692,267.0966,4190.0
2024-12-03 15:10:00,270.16,270.16,269.94,269.94,4749.0,267.0966,267.0966,266.8791,266.8791,4749.0
2024-12-03 15:20:00,270.06,270.11,269.95,270.09,4321.0,266.9977,267.0472,266.889,267.0274,4321.0
2024-12-03 15:30:00,270.05,270.37,270.0,270.13,6939.0,266.9879,267.3042,266.9384,267.0669,6939.0
2024-12-03 15:40:00,270.15,270.26,269.82,269.94,8190.0,267.0867,267.1955,266.7605,266.8791,8190.0
2024-12-03 15:50:00,270.1,270.39,270.01,270.15,36860.0,267.0373,267.324,266.9483,267.0867,36860.0
2024-12-04 09:30:00,269.19,269.98,266.0,268.72,20400.0,266.1376,266.9186,262.9838,265.6729,20400.0
2024-12-04 09:40:00,268.09,269.18,268.09,269.18,1922.0,265.0501,266.1277,265.0501,266.1277,1922.0
2024-12-04 09:50:00,269.18,269.56,268.53,269.56,6062.0,266.1277,266.5034,265.4851,266.5034,6062.0
2024-12-04 10:00:00,269.27,269.63,267.91,269.38,8212.0,266.2167,266.5726,264.8721,266.3255,8212.0
2024-12-04 10:10:00,269.28,269.34,268.22,268.22,7722.0,266.2266,266.2859,265.1786,265.1786,7722.0
2024-12-04 10:20:00,268.48,268.48,267.54,267.95,11762.0,265.4357,265.4357,264.5063,264.9117,11762.0
2024-12-04 10:30:00,268.0,268.15,267.57,267.75,6775.0,264.9611,265.1094,264.536,264.7139,6775.0
2024-12-04 10:40:00,267.54,267.58,266.85,266.9,4903.0,264.5063,264.5459,263.8241,263.8736,4903.0
2024-12-04 10:50:00,266.98,266.98,265.89,266.18,8160.0,263.9527,263.9527,262.875,263.1617,8160.0
2024-12-04 11:00:00,266.1,266.1,264.72,265.25,21002.0,263.0826,263.0826,261.7183,262.2423,21002.0
2024-12-04 11:10:00,265.4,266.05,265.4,265.78,3229.0,262.3906,263.0332,262.3906,262.7663,3229.0
2024-12-04 11:20:00,265.91,266.17,265.41,265.65,4862.0,262.8948,263.1518,262.4005,262.6377,4862.0
2024-12-04 11:30:00,265.47,266.28,265.27,266.0,3575.0,262.4598,263.2606,262.2621,262.9838,3575.0
2024-12-04 11:40:00,265.99,266.17,265.75,266.1,15546.0,262.9739,263.1518,262.7366,263.0826,15546.0
2024-12-04 11:50:00,266.07,266.54,266.01,266.01,7460.0,263.053,263.5177,262.9937,262.9937,7460.0
2024-12-04 12:00:00,265.94,266.1,265.74,266.1,3825.0,262.9245,263.0826,262.7267,263.0826,3825.0
2024-12-04 12:10:00,265.93,266.42,265.93,266.24,2595.0,262.9146,263.399,262.9146,263.2211,2595.0
2024-12-04 12:20:00,266.15,266.43,266.08,266.17,2753.0,263.1321,263.4089,263.0629,263.1518,2753.0
2024-12-04 12:30:00,266.17,266.52,266.1,266.41,2930.0,263.1518,263.4979,263.0826,263.3891,2930.0
2024-12-04 12:40:00,266.4,266.79,266.19,266.69,2862.0,263.3792,263.7648,263.1716,263.666,2862.0
2024-12-04 12:50:00,266.65,266.66,266.36,266.37,4346.0,263.6264,263.6363,263.3397,263.3496,4346.0
2024-12-04 13:00:00,266.3,266.31,265.9,266.2,3357.0,263.2804,263.2903,262.8849,263.1815,3357.0
2024-12-04 13:10:00,266.15,266.18,265.95,265.98,1302.0,263.1321,263.1617,262.9343,262.964,1302.0
2024-12-04 13:20:00,265.99,266.1,265.8,266.06,3704.0,262.9739,263.0826,262.786,263.0431,3704.0
2024-12-04 13:30:00,265.96,265.96,265.6,265.72,2341.0,262.9442,262.9442,262.5883,262.707,2341.0
2024-12-04 13:40:00,265.79,266.04,265.79,265.97,2650.0,262.7762,263.0233,262.7762,262.9541,2650.0
2024-12-04 13:50:00,265.95,266.3,265.78,266.13,4533.0,262.9343,263.2804,262.7663,263.1123,4533.0
2024-12-04 14:00:00,266.08,266.33,266.03,266.33,4171.0,263.0629,263.31,263.0134,263.31,4171.0
2024-12-04 14:10:00,266.33,266.91,266.26,266.77,5771.0,263.31,263.8835,263.2408,263.745,5771.0
2024-12-04 14:20:00,266.73,266.85,266.36,266.38,11234.0,263.7055,263.8241,263.3397,263.3595,11234.0
2024-12-04 14:30:00,266.52,266.67,266.27,266.47,5355.0,263.4979,263.6462,263.2507,263.4484,5355.0
2024-12-04 14:40:00,266.48,266.77,266.44,266.6,7668.0,263.4583,263.745,263.4188,263.577,7668.0
2024-12-04 14:50:00,266.52,266.81,266.5,266.78,7653.0,263.4979,263.7846,263.4781,263.7549,7653.0
2024-12-04 15:00:00,266.78,266.8,266.45,266.79,11207.0,263.7549,263.7747,263.4287,263.7648,11207.0
2024-12-04 15:10:00,266.9,266.93,266.71,266.93,7606.0,263.8736,263.9032,263.6857,263.9032,7606.0
2024-12-04 15:20:00,266.98,267.23,266.79,266.87,15785.0,263.9527,264.1998,263.7648,263.8439,15785.0
2024-12-04 15:30:00,266.88,267.28,266.8,267.24,7506.0,263.8538,264.2493,263.7747,264.2097,7506.0
2024-12-04 15:40:00,267.25,267.49,266.93,267.44,14412.0,264.2196,264.4569,263.9032,264.4074,14412.0
2024-12-04 15:50:00,267.49,267.82,267.24,267.52,73532.0,264.4569,264.7831,264.2097,264.4865,73532.0
2024-12-05 09:30:00,268.17,268.5,267.3,267.71,13133.0,265.1292,265.4554,264.269,264.6744,13133.0
2024-12-05 09:40:00,267.59,267.72,267.14,267.15,8964.0,264.5557,264.6843,264.1109,264.1207,8964.0
2024-12-05 09:50:00,267.09,267.18,266.63,267.18,5120.0,264.0614,264.1504,263.6066,264.1504,5120.0
2024-12-05 10:00:00,267.17,267.32,266.77,266.77,6319.0,264.1405,264.2888,263.745,263.745,6319.0
2024-12-05 10:10:00,266.63,266.94,266.53,266.75,2095.0,263.6066,263.9131,263.5078,263.7253,2095.0
2024-12-05 10:20:00,266.62,267.22,266.32,266.48,7228.0,263.5967,264.1899,263.3001,263.4583,7228.0
2024-12-05 10:30:00,266.48,266.48,265.87,265.87,5515.0,263.4583,263.4583,262.8553,262.8553,5515.0
2024-12-05 10:40:00,265.82,265.83,265.48,265.51,3704.0,262.8058,262.8157,262.4697,262.4993,3704.0
2024-12-05 10:50:00,265.51,266.03,264.75,265.02,17973.0,262.4993,263.0134,261.748,262.0149,17973.0
2024-12-05 11:00:00,264.9,264.9,264.29,264.39,12052.0,261.8963,261.8963,261.2932,261.392,12052.0
2024-12-05 11:10:00,264.59,264.97,264.46,264.7,9848.0,261.5898,261.9655,261.4612,261.6985,9848.0
2024-12-05 11:20:00,264.94,265.53,264.93,265.53,5075.0,261.9358,262.5191,261.9259,262.5191,5075.0
2024-12-05 11:30:00,265.38,265.43,265.1,265.18,6955.0,262.3708,262.4202,262.094,262.1731,6955.0
2024-12-05 11:40:00,265.19,265.34,264.78,264.97,3177.0,262.183,262.3313,261.7776,261.9655,3177.0
2024-12-05 11:50:00,264.94,265.6,264.81,265.6,3850.0,261.9358,262.5883,261.8073,262.5883,3850.0
2024-12-05 12:00:00,265.72,265.74,265.6,265.61,1688.0,262.707,262.7267,262.5883,262.5982,1688.0
2024-12-05 12:10:00,265.61,265.61,265.04,265.04,1931.0,262.5982,262.5982,262.0347,262.0347,1931.0
2024-12-05 12:20:00,264.92,265.16,264.91,265.13,1804.0,261.916,262.1533,261.9061,262.1236,1804.0
2024-12-05 12:30:00,265.13,265.49,265.12,265.44,2063.0,262.1236,262.4796,262.1138,262.4301,2063.0
2024-12-05 12:40:00,265.45,265.76,265.42,265.76,4134.0,262.44,262.7465,262.4104,262.7465,4134.0
2024-12-05 12:50:00,265.95,266.15,265.83,266.05,1151.0,262.9343,263.1321,262.8157,263.0332,1151.0
2024-12-05 13:00:00,266.05,266.12,265.61,265.61,3417.0,263.0332,263.1024,262.5982,262.5982,3417.0
2024-12-05 13:10:00,265.49,265.74,265.48,265.73,1069.0,262.4796,262.7267,262.4697,262.7168,1069.0
2024-12-05 13:20:00,265.61,265.61,265.22,265.53,2022.0,262.5982,262.5982,262.2126,262.5191,2022.0
2024-12-05 13:30:00,265.53,265.53,265.31,265.49,3001.0,262.5191,262.5191,262.3016,262.4796,3001.0
2024-12-05 13:40:00,265.5,265.5,265.03,265.03,1950.0,262.4894,262.4894,262.0248,262.0248,1950.0
2024-12-05 13:50:00,265.03,265.47,265.03,265.47,11461.0,262.0248,262.4598,262.0248,262.4598,11461.0
2024-12-05 14:00:00,265.42,265.42,264.84,264.84,2616.0,262.4104,262.4104,261.8369,261.8369,2616.0
2024-12-05 14:10:00,264.99,265.08,264.57,264.68,2369.0,261.9852,262.0742,261.57,261.6787,2369.0
2024-12-05 14:20:00,264.72,264.86,264.36,264.38,9169.0,261.7183,261.8567,261.3624,261.3821,9169.0
2024-12-05 14:30:00,264.34,264.58,264.34,264.58,3988.0,261.3426,261.5799,261.3426,261.5799,3988.0
2024-12-05 14:40:00,264.87,264.87,264.27,264.52,4525.0,261.8666,261.8666,261.2734,261.5206,4525.0
2024-12-05 14:50:00,264.57,264.64,264.24,264.43,5038.0,261.57,261.6392,261.2437,261.4316,5038.0
2024-12-05 15:00:00,264.34,264.6,264.09,264.59,3669.0,261.3426,261.5997,261.0954,261.5898,3669.0
2024-12-05 15:10:00,264.49,264.54,264.34,264.47,7498.0,261.4909,261.5403,261.3426,261.4711,7498.0
2024-12-05 15:20:00,264.39,264.59,264.19,264.44,7443.0,261.392,261.5898,261.1943,261.4415,7443.0
2024-12-05 15:30:00,264.44,264.76,264.24,264.67,8712.0,261.4415,261.7578,261.2437,261.6689,8712.0
2024-12-05 15:40:00,264.65,264.69,264.39,264.65,13285.0,261.6491,261.6886,261.392,261.6491,13285.0
2024-12-05 15:50:00,264.61,264.61,263.68,264.12,85564.0,261.6095,261.6095,260.6901,261.1251,85564.0
2024-12-06 09:30:00,265.28,265.97,264.56,265.38,19699.0,262.2719,262.9541,261.5601,262.3708,19699.0
2024-12-06 09:40:00,266.11,266.11,263.87,263.87,991.0,263.0925,263.0925,260.8779,260.8779,991.0
2024-12-06 09:50:00,263.75,264.11,263.49,263.99,2704.0,260.7593,261.1152,260.5022,260.9966,2704.0
2024-12-06 10:00:00,264.14,264.29,263.83,264.16,6520.0,261.1449,261.2932,260.8384,261.1646,6520.0
2024-12-06 10:10:00,264.0,264.0,262.92,263.04,1350.0,261.0065,261.0065,259.9387,260.0573,1350.0
2024-12-06 10:20:00,263.04,263.42,262.71,262.88,2758.0,260.0573,260.433,259.7311,259.8992,2758.0
2024-12-06 10:30:00,262.96,263.27,262.59,263.07,4391.0,259.9782,260.2847,259.6124,260.087,4391.0
2024-12-06 10:40:00,263.07,263.08,262.56,262.67,4181.0,260.087,260.0969,259.5828,259.6915,4181.0
2024-12-06 10:50:00,262.84,262.87,262.4,262.49,15534.0,259.8596,259.8893,259.4246,259.5136,15534.0
2024-12-06 11:00:00,262.39,262.41,261.79,261.82,35152.0,259.4147,259.4345,258.8215,258.8512,35152.0
2024-12-06 11:10:00,261.78,262.25,261.7,261.78,10110.0,258.8116,259.2763,258.7325,258.8116,10110.0
2024-12-06 11:20:00,261.67,262.04,260.94,262.04,30268.0,258.7029,259.0687,257.9812,259.0687,30268.0
2024-12-06 11:30:00,261.98,262.23,261.9,261.9,8685.0,259.0094,259.2565,258.9303,258.9303,8685.0
2024-12-06 11:40:00,261.98,262.25,261.82,261.82,3757.0,259.0094,259.2763,258.8512,258.8512,3757.0
2024-12-06 11:50:00,261.93,262.3,261.86,262.17,6892.0,258.9599,259.3257,258.8907,259.1972,6892.0
2024-12-06 12:00:00,262.12,262.12,261.65,261.65,3044.0,259.1478,259.1478,258.6831,258.6831,3044.0
2024-12-06 12:10:00,261.52,261.53,261.27,261.27,1749.0,258.5546,258.5645,258.3074,258.3074,1749.0
2024-12-06 12:20:00,261.41,261.77,261.4,261.66,4356.0,258.4458,258.8017,258.4359,258.693,4356.0
2024-12-06 12:30:00,261.46,261.62,261.07,261.07,2656.0,258.4953,258.6534,258.1097,258.1097,2656.0
2024-12-06 12:40:00,261.06,261.06,260.18,260.19,13263.0,258.0998,258.0998,257.2298,257.2397,13263.0
2024-12-06 12:50:00,260.26,261.09,260.26,260.96,6877.0,257.3089,258.1295,257.3089,258.0009,6877.0
2024-12-06 13:00:00,260.98,261.39,260.98,261.31,4037.0,258.0207,258.4261,258.0207,258.347,4037.0
2024-12-06 13:10:00,261.35,261.43,261.32,261.32,4695.0,258.3865,258.4656,258.3568,258.3568,4695.0
2024-12-06 13:20:00,261.28,261.64,261.07,261.43,7074.0,258.3173,258.6732,258.1097,258.4656,7074.0
2024-12-06 13:30:00,261.43,261.46,261.24,261.46,4740.0,258.4656,258.4953,258.2778,258.4953,4740.0
2024-12-06 13:40:00,261.4,261.52,261.36,261.47,1728.0,258.4359,258.5546,258.3964,258.5051,1728.0
2024-12-06 13:50:00,261.36,261.42,261.17,261.22,5055.0,258.3964,258.4557,258.2085,258.258,5055.0
2024-12-06 14:00:00,261.25,261.29,261.07,261.08,2500.0,258.2876,258.3272,258.1097,258.1196,2500.0
2024-12-06 14:10:00,261.03,261.09,260.69,260.87,7240.0,258.0701,258.1295,257.734,257.9119,7240.0
2024-12-06 14:20:00,260.79,260.89,260.66,260.78,3500.0,257.8329,257.9317,257.7043,257.823,3500.0
2024-12-06 14:30:00,260.73,260.81,260.53,260.6,3403.0,257.7735,257.8526,257.5758,257.645,3403.0
2024-12-06 14:40:00,260.59,260.76,260.58,260.62,2811.0,257.6351,257.8032,257.6252,257.6648,2811.0
2024-12-06 14:50:00,260.62,260.79,260.54,260.69,3136.0,257.6648,257.8329,257.5857,257.734,3136.0
2024-12-06 15:00:00,260.58,260.58,260.29,260.46,7873.0,257.6252,257.6252,257.3385,257.5066,7873.0
2024-12-06 15:10:00,260.67,260.9,260.65,260.65,11592.0,257.7142,257.9416,257.6944,257.6944,11592.0
2024-12-06 15:20:00,260.91,261.0,260.64,260.66,18761.0,257.9515,258.0405,257.6846,257.7043,18761.0
2024-12-06 15:30:00,260.66,261.03,260.59,260.71,24481.0,257.7043,258.0701,257.6351,257.7538,24481.0
2024-12-06 15:40:00,260.64,261.36,260.42,261.04,16331.0,257.6846,258.3964,257.467,258.08,16331.0
2024-12-06 15:50:00,261.03,261.03,260.65,260.77,60185.0,258.0701,258.0701,257.6944,257.8131,60185.0
2024-12-09 09:30:00,260.18,261.55,259.51,261.04,10462.0,257.2298,258.5842,256.5674,258.08,10462.0
2024-12-09 09:40:00,261.24,261.24,260.54,260.57,4547.0,258.2778,258.2778,257.5857,257.6153,4547.0
2024-12-09 09:50:00,260.65,260.65,259.72,260.22,6858.0,257.6944,257.6944,256.775,257.2693,6858.0
2024-12-09 10:00:00,260.51,260.51,259.9,260.46,7956.0,257.556,257.556,256.9529,257.5066,7956.0
2024-12-09 10:10:00,260.35,260.87,260.18,260.45,9096.0,257.3978,257.9119,257.2298,257.4967,9096.0
2024-12-09 10:20:00,260.43,260.93,260.35,260.93,16444.0,257.4769,257.9713,257.3978,257.9713,16444.0
2024-12-09 10:30:00,260.84,261.3,260.4,261.08,9990.0,257.8823,258.3371,257.4473,258.1196,9990.0
2024-12-09 10:40:00,260.95,261.11,259.99,259.99,7293.0,257.991,258.1492,257.0419,257.0419,7293.0
2024-12-09 10:50:00,260.0,260.09,259.44,259.61,15159.0,257.0518,257.1408,256.4982,256.6662,15159.0
2024-12-09 11:00:00,259.54,259.88,259.21,259.75,11528.0,256.597,256.9332,256.2708,256.8046,11528.0
2024-12-09 11:10:00,259.8,259.96,259.25,259.25,4614.0,256.8541,257.0123,256.3103,256.3103,4614.0
2024-12-09 11:20:00,259.22,259.23,258.3,258.63,15121.0,256.2807,256.2905,255.3711,255.6973,15121.0
2024-12-09 11:30:00,258.65,258.9,258.35,258.43,12768.0,255.7171,255.9643,255.4205,255.4996,12768.0
2024-12-09 11:40:00,258.43,258.74,258.21,258.72,8757.0,255.4996,255.8061,255.2821,255.7863,8757.0
2024-12-09 11:50:00,258.89,259.17,258.68,258.98,7298.0,255.9544,256.2312,255.7468,256.0434,7298.0
2024-12-09 12:00:00,258.98,259.18,258.63,259.01,5868.0,256.0434,256.2411,255.6973,256.073,5868.0
2024-12-09 12:10:00,259.01,259.02,258.6,258.93,6273.0,256.073,256.0829,255.6677,255.9939,6273.0
2024-12-09 12:20:00,258.81,258.81,258.33,258.53,5332.0,255.8753,255.8753,255.4007,255.5985,5332.0
2024-12-09 12:30:00,258.49,258.65,258.21,258.24,7306.0,255.5589,255.7171,255.2821,255.3118,7306.0
2024-12-09 12:40:00,258.25,258.27,258.12,258.22,3353.0,255.3217,255.3414,255.1931,255.292,3353.0
2024-12-09 12:50:00,258.21,258.3,257.91,257.93,8131.0,255.2821,255.3711,254.9855,255.0053,8131.0
2024-12-09 13:00:00,257.99,258.43,257.77,258.43,9155.0,255.0646,255.4996,254.8471,255.4996,9155.0
2024-12-09 13:10:00,258.39,258.54,258.27,258.34,6315.0,255.4601,255.6084,255.3414,255.4106,6315.0
2024-12-09 13:20:00,258.42,258.58,257.91,257.91,6973.0,255.4897,255.6479,254.9855,254.9855,6973.0
2024-12-09 13:30:00,257.99,258.26,257.85,257.88,7607.0,255.0646,255.3315,254.9262,254.9559,7607.0
2024-12-09 13:40:00,257.94,258.08,257.94,258.07,3107.0,255.0152,255.1536,255.0152,255.1437,3107.0
2024-12-09 13:50:00,258.12,258.18,257.51,257.62,13182.0,255.1931,255.2524,254.59,254.6988,13182.0
2024-12-09 14:00:00,257.62,257.62,257.26,257.26,5576.0,254.6988,254.6988,254.3429,254.3429,5576.0
2024-12-09 14:10:00,257.33,257.33,256.93,257.14,21922.0,254.4121,254.4121,254.0166,254.2242,21922.0
2024-12-09 14:20:00,257.16,257.59,257.13,257.59,12417.0,254.244,254.6691,254.2144,254.6691,12417.0
2024-12-09 14:30:00,257.59,257.78,257.01,257.67,42427.0,254.6691,254.857,254.0957,254.7482,42427.0
2024-12-09 14:40:00,257.67,258.26,257.42,257.88,16819.0,254.7482,255.3315,254.5011,254.9559,16819.0
2024-12-09 14:50:00,258.01,258.18,257.82,257.9,9303.0,255.0844,255.2524,254.8965,254.9756,9303.0
2024-12-09 15:00:00,257.88,257.97,257.63,257.86,10335.0,254.9559,255.0448,254.7087,254.9361,10335.0
2024-12-09 15:10:00,257.97,257.97,257.4,257.63,15081.0,255.0448,255.0448,254.4813,254.7087,15081.0
2024-12-09 15:20:00,257.61,257.84,257.37,257.84,22111.0,254.6889,254.9163,254.4516,254.9163,22111.0
2024-12-09 15:30:00,257.86,257.91,257.0,257.13,16308.0,254.9361,254.9855,254.0858,254.2144,16308.0
2024-12-09 15:40:00,257.08,257.16,256.71,256.86,25001.0,254.1649,254.244,253.7991,253.9474,25001.0
2024-12-09 15:50:00,256.98,257.13,256.46,256.87,130393.0,254.0661,254.2144,253.552,253.9573,130393.0
2024-12-10 09:30:00,256.02,256.95,254.82,256.06,14895.0,253.1169,254.0364,251.9305,253.1565,14895.0
2024-12-10 09:40:00,255.3,255.48,254.06,255.08,11296.0,252.4051,252.5831,251.1792,252.1876,11296.0
2024-12-10 09:50:00,254.73,255.21,253.96,254.68,20620.0,251.8416,252.3161,251.0803,251.7921,20620.0
2024-12-10 10:00:00,254.8,254.84,252.97,253.04,32099.0,251.9108,251.9503,250.1015,250.1707,32099.0
2024-12-10 10:10:00,252.51,253.68,252.51,253.3,16141.0,249.6467,250.8035,249.6467,250.4278,16141.0
2024-12-10 10:20:00,253.31,253.79,252.91,253.33,24359.0,250.4377,250.9122,250.0422,250.4574,24359.0
2024-12-10 10:30:00,253.74,254.78,253.55,254.13,18555.0,250.8628,251.891,250.6749,251.2484,18555.0
2024-12-10 10:40:00,254.14,255.6,254.02,255.59,24067.0,251.2583,252.7017,251.1396,252.6918,24067.0
2024-12-10 10:50:00,255.59,255.73,255.16,255.73,12885.0,252.6918,252.8302,252.2667,252.8302,12885.0
2024-12-10 11:00:00,255.48,255.66,255.17,255.55,16631.0,252.5831,252.761,252.2766,252.6523,16631.0
2024-12-10 11:10:00,255.54,256.01,255.08,255.45,22204.0,252.6424,253.1071,252.1876,252.5534,22204.0
2024-12-10 11:20:00,255.56,256.23,255.53,256.04,18548.0,252.6622,253.3246,252.6325,253.1367,18548.0
2024-12-10 11:30:00,256.17,256.22,255.71,255.72,19321.0,253.2652,253.3147,252.8105,252.8203,19321.0
2024-12-10 11:40:00,255.84,256.2,255.75,256.01,14112.0,252.939,253.2949,252.85,253.1071,14112.0
2024-12-10 11:50:00,255.89,255.9,255.49,255.82,15835.0,252.9884,252.9983,252.593,252.9192,15835.0
2024-12-10 12:00:00,255.99,255.99,255.35,255.49,16929.0,253.0873,253.0873,252.4545,252.593,16929.0
2024-12-10 12:10:00,255.46,256.63,255.46,256.53,18076.0,252.5633,253.72,252.5633,253.6212,18076.0
2024-12-10 12:20:00,256.63,256.63,255.99,256.15,5230.0,253.72,253.72,253.0873,253.2455,5230.0
2024-12-10 12:30:00,256.15,257.2,255.84,257.04,20796.0,253.2455,254.2836,252.939,254.1254,20796.0
2024-12-10 12:40:00,256.95,257.38,256.76,256.82,6867.0,254.0364,254.4615,253.8486,253.9079,6867.0
2024-12-10 12:50:00,256.7,257.15,256.7,257.0,7089.0,253.7892,254.2341,253.7892,254.0858,7089.0
2024-12-10 13:00:00,257.02,258.58,257.02,258.31,16957.0,254.1056,255.6479,254.1056,255.381,16957.0
2024-12-10 13:10:00,258.31,258.48,258.3,258.31,5201.0,255.381,255.549,255.3711,255.381,5201.0
2024-12-10 13:20:00,258.39,258.59,257.94,258.06,23470.0,255.4601,255.6578,255.0152,255.1338,23470.0
2024-12-10 13:30:00,257.97,258.37,257.97,258.37,6825.0,255.0448,255.4403,255.0448,255.4403,6825.0
2024-12-10 13:40:00,258.39,258.46,257.97,258.06,9485.0,255.4601,255.5293,255.0448,255.1338,9485.0
2024-12-10 13:50:00,258.0,258.52,258.0,258.34,7218.0,255.0745,255.5886,255.0745,255.4106,7218.0
2024-12-10 14:00:00,258.25,258.27,258.06,258.21,9544.0,255.3217,255.3414,255.1338,255.2821,9544.0
2024-12-10 14:10:00,258.18,258.35,258.09,258.25,8070.0,255.2524,255.4205,255.1635,255.3217,8070.0
2024-12-10 14:20:00,258.27,258.29,258.08,258.24,5867.0,255.3414,255.3612,255.1536,255.3118,5867.0
2024-12-10 14:30:00,258.25,258.25,257.98,258.11,7930.0,255.3217,255.3217,255.0547,255.1832,7930.0
2024-12-10 14:40:00,258.17,258.67,258.09,258.63,14640.0,255.2426,255.7369,255.1635,255.6973,14640.0
2024-12-10 14:50:00,258.63,258.78,258.48,258.68,12178.0,255.6973,255.8456,255.549,255.7468,12178.0
2024-12-10 15:00:00,258.68,258.82,258.25,258.29,16756.0,255.7468,255.8852,255.3217,255.3612,16756.0
2024-12-10 15:10:00,258.35,258.48,258.06,258.07,16539.0,255.4205,255.549,255.1338,255.1437,16539.0
2024-12-10 15:20:00,258.18,258.18,257.1,257.13,15784.0,255.2524,255.2524,254.1847,254.2144,15784.0
2024-12-10 15:30:00,257.04,257.07,256.65,256.68,22455.0,254.1254,254.155,253.7398,253.7695,22455.0
2024-12-10 15:40:00,256.69,256.87,256.29,256.64,20092.0,253.7793,253.9573,253.3839,253.7299,20092.0
2024-12-10 15:50:00,256.49,256.49,255.91,256.45,143426.0,253.5816,253.5816,253.0082,253.5421,143426.0
2024-12-11 09:30:00,255.92,256.85,255.24,255.43,6695.0,253.0181,253.9375,252.3458,252.5336,6695.0
2024-12-11 09:40:00,255.46,256.02,254.74,254.89,15420.0,252.5633,253.1169,251.8515,251.9998,15420.0
2024-12-11 09:50:00,254.68,254.68,253.14,253.31,24376.0,251.7921,251.7921,250.2696,250.4377,24376.0
2024-12-11 10:00:00,253.88,254.33,253.39,254.09,18186.0,251.0012,251.4461,250.5168,251.2088,18186.0
2024-12-11 10:10:00,254.17,255.16,253.91,254.91,27731.0,251.2879,252.2667,251.0309,252.0195,27731.0
2024-12-11 10:20:00,254.77,254.89,254.35,254.45,19433.0,251.8811,251.9998,251.4659,251.5647,19433.0
2024-12-11 10:30:00,254.39,254.51,253.98,254.51,13570.0,251.5054,251.6241,251.1001,251.6241,13570.0
2024-12-11 10:40:00,254.56,254.69,253.51,254.26,41646.0,251.6735,251.802,250.6354,251.3769,41646.0
2024-12-11 10:50:00,254.28,255.08,254.27,254.41,13373.0,251.3967,252.1876,251.3868,251.5252,13373.0
2024-12-11 11:00:00,254.39,254.39,253.5,253.57,21707.0,251.5054,251.5054,250.6255,250.6947,21707.0
2024-12-11 11:10:00,253.57,253.85,252.59,252.89,56008.0,250.6947,250.9715,249.7258,250.0224,56008.0
2024-12-11 11:20:00,253.0,253.39,252.65,252.94,13845.0,250.1312,250.5168,249.7852,250.0719,13845.0
2024-12-11 11:30:00,252.84,253.23,252.45,253.09,31111.0,249.973,250.3586,249.5874,250.2202,31111.0
2024-12-11 11:40:00,253.09,253.66,252.97,253.15,18885.0,250.2202,250.7837,250.1015,250.2795,18885.0
2024-12-11 11:50:00,253.2,253.2,252.38,252.56,14043.0,250.3289,250.3289,249.5182,249.6962,14043.0
2024-12-11 12:00:00,252.58,253.09,252.5,253.03,25686.0,249.7159,250.2202,249.6369,250.1608,25686.0
2024-12-11 12:10:00,253.03,253.03,251.77,251.77,56655.0,250.1608,250.1608,248.9151,248.9151,56655.0
2024-12-11 12:20:00,251.79,251.79,251.05,251.05,19718.0,248.9349,248.9349,248.2033,248.2033,19718.0
2024-12-11 12:30:00,251.04,251.4,250.92,250.92,23552.0,248.1934,248.5493,248.0748,248.0748,23552.0
2024-12-11 12:40:00,250.88,251.36,250.76,251.12,12888.0,248.0352,248.5098,247.9166,248.2725,12888.0
2024-12-11 12:50:00,250.96,251.34,250.9,251.15,6638.0,248.1143,248.49,248.055,248.3022,6638.0
2024-12-11 13:00:00,251.25,251.93,251.15,251.63,10297.0,248.401,249.0733,248.3022,248.7767,10297.0
2024-12-11 13:10:00,251.46,251.87,251.4,251.79,11264.0,248.6086,249.014,248.5493,248.9349,11264.0
2024-12-11 13:20:00,251.67,252.15,251.53,252.05,8447.0,248.8163,249.2908,248.6779,249.192,8447.0
2024-12-11 13:30:00,251.96,251.98,251.19,251.31,6457.0,249.103,249.1228,248.3417,248.4603,6457.0
2024-12-11 13:40:00,251.43,251.44,251.11,251.11,4067.0,248.579,248.5889,248.2626,248.2626,4067.0
2024-12-11 13:50:00,251.15,251.25,250.14,250.26,28560.0,248.3022,248.401,247.3036,247.4223,28560.0
2024-12-11 14:00:00,250.32,250.45,249.44,249.45,14036.0,247.4816,247.6101,246.6116,246.6214,14036.0
2024-12-11 14:10:00,249.41,249.63,249.02,249.07,19721.0,246.5819,246.7994,246.1963,246.2457,19721.0
2024-12-11 14:20:00,249.05,250.44,249.05,250.23,29472.0,246.226,247.6002,246.226,247.3926,29472.0
2024-12-11 14:30:00,250.25,250.66,249.95,250.5,22371.0,247.4124,247.8177,247.1158,247.6595,22371.0
2024-12-11 14:40:00,250.38,250.48,249.59,249.67,22233.0,247.5409,247.6398,246.7599,246.8389,22233.0
2024-12-11 14:50:00,249.72,249.92,249.56,249.7,28541.0,246.8884,247.0861,246.7302,246.8686,28541.0
2024-12-11 15:00:00,249.8,250.22,249.48,249.52,32861.0,246.9675,247.3827,246.6511,246.6906,32861.0
2024-12-11 15:10:00,249.44,249.56,247.98,248.07,35802.0,246.6116,246.7302,245.1681,245.2571,35802.0
2024-12-11 15:20:00,248.1,248.48,248.0,248.19,40222.0,245.2867,245.6624,245.1879,245.3757,40222.0
2024-12-11 15:30:00,248.14,248.14,247.09,247.5,35792.0,245.3263,245.3263,244.2882,244.6936,35792.0
2024-12-11 15:40:00,247.48,247.65,247.2,247.49,52238.0,244.6738,244.8419,244.397,244.6837,52238.0
2024-12-11 15:50:00,247.56,247.62,246.63,247.22,233074.0,244.7529,244.8122,243.8334,244.4167,233074.0
2024-12-12 09:30:00,248.16,249.29,246.1,246.94,44024.0,245.3461,246.4633,243.3094,244.1399,44024.0
2024-12-12 09:40:00,247.01,247.87,246.94,247.52,30903.0,244.2091,245.0594,244.1399,244.7133,30903.0
2024-12-12 09:50:00,247.52,247.52,246.08,246.66,41190.0,244.7133,244.7133,243.2897,243.8631,41190.0
2024-12-12 10:00:00,246.66,247.41,246.14,247.37,19299.0,243.8631,244.6046,243.349,244.565,19299.0
2024-12-12 10:10:00,247.37,248.4,247.36,247.7,15859.0,244.565,245.5833,244.5551,244.8913,15859.0
2024-12-12 10:20:00,247.6,247.83,247.21,247.59,20607.0,244.7924,245.0198,244.4068,244.7825,20607.0
2024-12-12 10:30:00,247.58,247.87,246.7,247.09,10891.0,244.7726,245.0594,243.9026,244.2882,10891.0
2024-12-12 10:40:00,247.09,247.41,246.67,246.83,6131.0,244.2882,244.6046,243.873,244.0311,6131.0
2024-12-12 10:50:00,246.76,247.76,246.73,247.76,14393.0,243.9619,244.9506,243.9323,244.9506,14393.0
2024-12-12 11:00:00,247.68,248.94,247.55,248.59,20678.0,244.8715,246.1172,244.743,245.7712,20678.0
2024-12-12 11:10:00,248.59,248.85,248.2,248.85,15556.0,245.7712,246.0282,245.3856,246.0282,15556.0
2024-12-12 11:20:00,248.89,249.66,248.88,249.34,32299.0,246.0678,246.8291,246.0579,246.5127,32299.0
2024-12-12 11:30:00,249.53,249.53,248.87,248.98,14210.0,246.7005,246.7005,246.048,246.1568,14210.0
2024-12-12 11:40:00,248.98,249.09,248.59,248.94,16278.0,246.1568,246.2655,245.7712,246.1172,16278.0
2024-12-12 11:50:00,249.01,249.43,249.01,249.26,10511.0,246.1864,246.6017,246.1864,246.4336,10511.0
2024-12-12 12:00:00,249.14,249.74,249.14,249.24,10562.0,246.315,246.9082,246.315,246.4138,10562.0
2024-12-12 12:10:00,249.24,250.08,249.24,249.98,7677.0,246.4138,247.2443,246.4138,247.1454,7677.0
2024-12-12 12:20:00,249.81,249.9,249.14,249.29,7739.0,246.9774,247.0663,246.315,246.4633,7739.0
2024-12-12 12:30:00,249.29,249.38,249.09,249.24,4197.0,246.4633,246.5522,246.2655,246.4138,4197.0
2024-12-12 12:40:00,249.23,249.5,248.82,248.97,8165.0,246.4039,246.6709,245.9986,246.1469,8165.0
2024-12-12 12:50:00,248.82,248.92,248.68,248.88,5692.0,245.9986,246.0975,245.8602,246.0579,5692.0
2024-12-12 13:00:00,248.97,248.97,248.51,248.88,5629.0,246.1469,246.1469,245.6921,246.0579,5629.0
2024-12-12 13:10:00,248.78,249.24,248.55,249.09,15286.0,245.959,246.4138,245.7316,246.2655,15286.0
2024-12-12 13:20:00,249.09,249.38,248.97,249.2,9613.0,246.2655,246.5522,246.1469,246.3743,9613.0
2024-12-12 13:30:00,249.2,249.63,249.08,249.5,6920.0,246.3743,246.7994,246.2556,246.6709,6920.0
2024-12-12 13:40:00,249.54,249.8,249.46,249.71,31074.0,246.7104,246.9675,246.6313,246.8785,31074.0
2024-12-12 13:50:00,249.8,250.21,249.66,249.85,12743.0,246.9675,247.3728,246.8291,247.0169,12743.0
2024-12-12 14:00:00,249.8,249.92,249.35,249.35,15123.0,246.9675,247.0861,246.5226,246.5226,15123.0
2024-12-12 14:10:00,249.39,249.48,249.13,249.21,9265.0,246.5621,246.6511,246.3051,246.3842,9265.0
2024-12-12 14:20:00,249.27,249.51,249.12,249.29,13042.0,246.4435,246.6808,246.2952,246.4633,13042.0
2024-12-12 14:30:00,249.3,249.35,248.57,248.94,20641.0,246.4731,246.5226,245.7514,246.1172,20641.0
2024-12-12 14:40:00,249.02,249.46,248.94,249.38,9086.0,246.1963,246.6313,246.1172,246.5522,9086.0
2024-12-12 14:50:00,249.38,249.51,249.05,249.32,14845.0,246.5522,246.6808,246.226,246.4929,14845.0
2024-12-12 15:00:00,249.33,249.74,249.18,249.71,13299.0,246.5028,246.9082,246.3545,246.8785,13299.0
2024-12-12 15:10:00,249.73,250.04,249.7,249.94,14381.0,246.8983,247.2048,246.8686,247.1059,14381.0
2024-12-12 15:20:00,249.9,250.41,249.85,249.91,17477.0,247.0663,247.5706,247.0169,247.0762,17477.0
2024-12-12 15:30:00,249.97,249.97,249.73,249.84,23825.0,247.1355,247.1355,246.8983,247.007,23825.0
2024-12-12 15:40:00,249.84,249.85,249.42,249.51,32533.0,247.007,247.0169,246.5918,246.6808,32533.0
2024-12-12 15:50:00,249.44,249.53,248.06,248.41,160151.0,246.6116,246.7005,245.2472,245.5932,160151.0
2024-12-13 09:30:00,248.54,249.25,247.28,247.72,17432.0,245.7218,246.4237,244.476,244.9111,17432.0
2024-12-13 09:40:00,247.72,248.08,247.1,247.82,4973.0,244.9111,245.267,244.2981,245.0099,4973.0
2024-12-13 09:50:00,248.18,248.19,247.15,247.6,14656.0,245.3658,245.3757,244.3475,244.7924,14656.0
2024-12-13 10:00:00,247.41,247.59,246.83,247.17,14072.0,244.6046,244.7825,244.0311,244.3673,14072.0
2024-12-13 10:10:00,247.21,247.54,246.69,247.28,9781.0,244.4068,244.7331,243.8927,244.476,9781.0
2024-12-13 10:20:00,247.27,248.83,246.76,248.83,17703.0,244.4662,246.0085,243.9619,246.0085,17703.0
2024-12-13 10:30:00,248.51,248.82,248.08,248.27,8620.0,245.6921,245.9986,245.267,245.4548,8620.0
2024-12-13 10:40:00,248.34,248.68,247.88,248.3,7857.0,245.524,245.8602,245.0692,245.4845,7857.0
2024-12-13 10:50:00,248.31,248.9,248.04,248.65,21390.0,245.4944,246.0777,245.2274,245.8305,21390.0
2024-12-13 11:00:00,248.76,249.25,248.57,248.94,17262.0,245.9393,246.4237,245.7514,246.1172,17262.0
2024-12-13 11:10:00,249.03,249.19,248.57,248.57,10248.0,246.2062,246.3644,245.7514,245.7514,10248.0
2024-12-13 11:20:00,248.73,248.89,248.56,248.67,16418.0,245.9096,246.0678,245.7415,245.8503,16418.0
2024-12-13 11:30:00,248.61,248.99,248.61,248.97,20276.0,245.791,246.1667,245.791,246.1469,20276.0
2024-12-13 11:40:00,248.98,249.02,248.64,248.64,12081.0,246.1568,246.1963,245.8206,245.8206,12081.0
2024-12-13 11:50:00,248.75,248.75,248.57,248.7,1659.0,245.9294,245.9294,245.7514,245.8799,1659.0
2024-12-13 12:00:00,248.66,248.66,248.08,248.09,11887.0,245.8404,245.8404,245.267,245.2769,11887.0
2024-12-13 12:10:00,248.0,248.0,247.33,247.33,3383.0,245.1879,245.1879,244.5255,244.5255,3383.0
2024-12-13 12:20:00,247.3,247.56,247.27,247.42,2985.0,244.4958,244.7529,244.4662,244.6145,2985.0
2024-12-13 12:30:00,247.44,247.65,247.26,247.26,4434.0,244.6342,244.8419,244.4563,244.4563,4434.0
2024-12-13 12:40:00,247.26,247.27,246.89,246.89,3906.0,244.4563,244.4662,244.0905,244.0905,3906.0
2024-12-13 12:50:00,247.03,247.38,247.0,247.23,4084.0,244.2289,244.5749,244.1992,244.4266,4084.0
2024-12-13 13:00:00,247.16,247.39,246.95,247.39,9806.0,244.3574,244.5848,244.1498,244.5848,9806.0
2024-12-13 13:10:00,247.35,247.81,247.14,247.6,8132.0,244.5453,245.0,244.3376,244.7924,8132.0
2024-12-13 13:20:00,247.63,247.63,247.24,247.39,2462.0,244.8221,244.8221,244.4365,244.5848,2462.0
2024-12-13 13:30:00,247.4,247.65,247.2,247.57,4702.0,244.5947,244.8419,244.397,244.7628,4702.0
2024-12-13 13:40:00,247.57,247.67,247.3,247.48,8145.0,244.7628,244.8616,244.4958,244.6738,8145.0
2024-12-13 13:50:00,247.59,247.59,247.15,247.16,2756.0,244.7825,244.7825,244.3475,244.3574,2756.0
2024-12-13 14:00:00,247.3,247.49,247.2,247.46,5598.0,244.4958,244.6837,244.397,244.654,5598.0
2024-12-13 14:10:00,247.45,247.47,247.07,247.09,4465.0,244.6441,244.6639,244.2684,244.2882,4465.0
2024-12-13 14:20:00,247.06,247.36,246.96,247.28,11879.0,244.2585,244.5551,244.1597,244.476,11879.0
2024-12-13 14:30:00,247.28,247.81,247.2,247.81,8584.0,244.476,245.0,244.397,245.0,8584.0
2024-12-13 14:40:00,247.79,248.6,247.71,247.72,30056.0,244.9803,245.7811,244.9012,244.9111,30056.0
2024-12-13 14:50:00,247.7,248.08,247.37,247.68,5419.0,244.8913,245.267,244.565,244.8715,5419.0
2024-12-13 15:00:00,247.68,247.74,247.32,247.4,6798.0,244.8715,244.9308,244.5156,244.5947,6798.0
2024-12-13 15:10:00,247.39,247.99,247.38,247.65,11054.0,244.5848,245.178,244.5749,244.8419,11054.0
2024-12-13 15:20:00,247.75,247.75,247.05,247.05,7609.0,244.9407,244.9407,244.2487,244.2487,7609.0
2024-12-13 15:30:00,247.06,247.4,247.06,247.33,12351.0,244.2585,244.5947,244.2585,244.5255,12351.0
2024-12-13 15:40:00,247.27,247.36,246.91,247.07,20240.0,244.4662,244.5551,244.1102,244.2684,20240.0
2024-12-13 15:50:00,247.2,247.2,246.18,246.32,100568.0,244.397,244.397,243.3885,243.5269,100568.0
2024-12-16 09:30:00,246.22,247.09,244.35,244.94,25058.0,243.4281,244.2882,241.5793,242.1626,25058.0
2024-12-16 09:40:00,244.94,245.14,243.6,245.1,32951.0,242.1626,242.3603,240.8378,242.3208,32951.0
2024-12-16 09:50:00,245.03,245.51,244.37,244.68,18005.0,242.2516,242.7261,241.599,241.9055,18005.0
2024-12-16 10:00:00,244.68,245.16,244.36,244.42,27421.0,241.9055,242.3801,241.5892,241.6485,27421.0
2024-12-16 10:10:00,244.42,244.55,244.08,244.31,11809.0,241.6485,241.777,241.3123,241.5397,11809.0
2024-12-16 10:20:00,244.31,244.37,243.66,244.2,23566.0,241.5397,241.599,240.8971,241.431,23566.0
2024-12-16 10:30:00,244.21,245.22,244.07,244.6,5223.0,241.4409,242.4394,241.3024,241.8264,5223.0
2024-12-16 10:40:00,244.29,244.75,243.85,244.0,7428.0,241.52,241.9747,241.0849,241.2332,7428.0
2024-12-16 10:50:00,244.17,244.4,243.8,243.8,11249.0,241.4013,241.6287,241.0355,241.0355,11249.0
2024-12-16 11:00:00,243.44,243.51,243.12,243.2,25126.0,240.6796,240.7488,240.3632,240.4423,25126.0
2024-12-16 11:10:00,243.18,243.27,242.47,242.69,37003.0,240.4225,240.5115,239.7206,239.9381,37003.0
2024-12-16 11:20:00,242.7,242.7,241.62,242.14,12132.0,239.948,239.948,238.8802,239.3943,12132.0
2024-12-16 11:30:00,242.14,242.3,241.81,241.81,6467.0,239.3943,239.5525,239.0681,239.0681,6467.0
2024-12-16 11:40:00,241.82,242.0,241.55,241.72,6169.0,239.078,239.2559,238.811,238.9791,6169.0
2024-12-16 11:50:00,241.85,242.01,241.59,241.77,8937.0,239.1076,239.2658,238.8506,239.0285,8937.0
2024-12-16 12:00:00,241.7,241.97,241.6,241.92,4669.0,238.9593,239.2263,238.8605,239.1768,4669.0
2024-12-16 12:10:00,241.92,242.62,241.92,242.21,17852.0,239.1768,239.8689,239.1768,239.4635,17852.0
2024-12-16 12:20:00,242.21,242.32,241.87,241.92,6092.0,239.4635,239.5723,239.1274,239.1768,6092.0
2024-12-16 12:30:00,241.92,242.06,241.69,241.69,4815.0,239.1768,239.3152,238.9494,238.9494,4815.0
2024-12-16 12:40:00,241.69,242.63,241.69,242.49,17410.0,238.9494,239.8788,238.9494,239.7404,17410.0
2024-12-16 12:50:00,242.52,242.52,242.23,242.32,5145.0,239.77,239.77,239.4833,239.5723,5145.0
2024-12-16 13:00:00,242.39,242.4,241.89,242.09,12694.0,239.6415,239.6514,239.1472,239.3449,12694.0
2024-12-16 13:10:00,242.09,242.09,241.77,241.93,9244.0,239.3449,239.3449,239.0285,239.1867,9244.0
2024-12-16 13:20:00,241.94,242.21,241.93,242.08,4682.0,239.1966,239.4635,239.1867,239.335,4682.0
2024-12-16 13:30:00,242.09,242.11,241.79,241.98,4853.0,239.3449,239.3647,239.0483,239.2361,4853.0
2024-12-16 13:40:00,241.98,242.43,241.93,242.43,6607.0,239.2361,239.681,239.1867,239.681,6607.0
2024-12-16 13:50:00,242.49,242.59,242.32,242.56,30375.0,239.7404,239.8392,239.5723,239.8096,30375.0
2024-12-16 14:00:00,242.36,242.43,242.16,242.3,5591.0,239.6118,239.681,239.4141,239.5525,5591.0
2024-12-16 14:10:00,242.29,242.41,241.94,242.0,6350.0,239.5426,239.6613,239.1966,239.2559,6350.0
2024-12-16 14:20:00,241.91,241.91,241.69,241.78,9791.0,239.1669,239.1669,238.9494,239.0384,9791.0
2024-12-16 14:30:00,241.79,241.89,241.66,241.76,9861.0,239.0483,239.1472,238.9198,239.0186,9861.0
2024-12-16 14:40:00,241.6,241.69,241.05,241.08,5867.0,238.8605,238.9494,238.3167,238.3463,5867.0
2024-12-16 14:50:00,241.09,241.47,241.06,241.4,13678.0,238.3562,238.7319,238.3266,238.6627,13678.0
2024-12-16 15:00:00,241.44,241.61,241.1,241.1,12163.0,238.7023,238.8703,238.3661,238.3661,12163.0
2024-12-16 15:10:00,241.18,241.52,241.08,241.48,20897.0,238.4452,238.7814,238.3463,238.7418,20897.0
2024-12-16 15:20:00,241.39,241.73,241.35,241.68,12190.0,238.6528,238.989,238.6133,238.9395,12190.0
2024-12-16 15:30:00,241.59,241.64,241.28,241.39,12679.0,238.8506,238.9,238.5441,238.6528,12679.0
2024-12-16 15:40:00,241.51,242.38,241.21,242.33,19783.0,238.7715,239.6316,238.4749,239.5822,19783.0
2024-12-16 15:50:00,242.2,243.06,242.02,242.8,114812.0,239.4536,240.3039,239.2757,240.0468,114812.0
2024-12-17 09:30:00,241.34,245.0,241.34,241.79,53949.0,238.6034,242.2219,238.6034,239.0483,53949.0
2024-12-17 09:40:00,241.83,242.81,241.5,242.38,14211.0,239.0878,240.0567,238.7616,239.6316,14211.0
2024-12-17 09:50:00,242.38,242.63,241.93,242.48,10495.0,239.6316,239.8788,239.1867,239.7305,10495.0
2024-12-17 10:00:00,242.24,243.19,242.24,242.38,35483.0,239.4932,240.4324,239.4932,239.6316,35483.0
2024-12-17 10:10:00,242.54,243.38,242.12,243.38,7494.0,239.7898,240.6203,239.3746,240.6203,7494.0
2024-12-17 10:20:00,243.16,243.4,241.59,241.9,20609.0,240.4028,240.64,238.8506,239.1571,20609.0
2024-12-17 10:30:00,241.75,242.53,241.58,242.28,9413.0,239.0088,239.7799,238.8407,239.5327,9413.0
2024-12-17 10:40:00,242.28,242.66,241.82,242.33,9671.0,239.5327,239.9084,239.078,239.5822,9671.0
2024-12-17 10:50:00,242.04,242.28,241.84,242.08,5113.0,239.2955,239.5327,239.0977,239.335,5113.0
2024-12-17 11:00:00,242.09,243.3,242.04,243.24,12280.0,239.3449,240.5412,239.2955,240.4819,12280.0
2024-12-17 11:10:00,243.24,243.24,242.59,242.93,12744.0,240.4819,240.4819,239.8392,240.1754,12744.0
2024-12-17 11:20:00,242.96,243.02,242.2,242.29,5033.0,240.205,240.2644,239.4536,239.5426,5033.0
2024-12-17 11:30:00,242.32,242.7,241.96,242.04,14970.0,239.5723,239.948,239.2164,239.2955,14970.0
2024-12-17 11:40:00,241.8,242.58,241.8,242.54,6289.0,239.0582,239.8293,239.0582,239.7898,6289.0
2024-12-17 11:50:00,242.46,243.54,242.45,243.3,31278.0,239.7107,240.7785,239.7008,240.5412,31278.0
2024-12-17 12:00:00,243.32,243.52,242.33,242.33,13680.0,240.5609,240.7587,239.5822,239.5822,13680.0
2024-12-17 12:10:00,242.46,242.8,242.28,242.61,4248.0,239.7107,240.0468,239.5327,239.859,4248.0
2024-12-17 12:20:00,242.67,243.01,242.15,242.31,22496.0,239.9183,240.2545,239.4042,239.5624,22496.0
2024-12-17 12:30:00,242.37,242.63,242.24,242.54,6965.0,239.6217,239.8788,239.4932,239.7898,6965.0
2024-12-17 12:40:00,242.59,242.69,241.99,242.08,8781.0,239.8392,239.9381,239.246,239.335,8781.0
2024-12-17 12:50:00,242.23,242.79,242.23,242.74,19282.0,239.4833,240.037,239.4833,239.9875,19282.0
2024-12-17 13:00:00,242.8,242.94,242.05,242.08,3627.0,240.0468,240.1853,239.3054,239.335,3627.0
2024-12-17 13:10:00,242.1,242.48,242.04,242.33,8097.0,239.3548,239.7305,239.2955,239.5822,8097.0
2024-12-17 13:20:00,242.33,242.77,242.32,242.47,14594.0,239.5822,240.0172,239.5723,239.7206,14594.0
2024-12-17 13:30:00,242.31,242.46,242.11,242.35,5391.0,239.5624,239.7107,239.3647,239.6019,5391.0
2024-12-17 13:40:00,242.35,242.6,242.06,242.28,15843.0,239.6019,239.8491,239.3152,239.5327,15843.0
2024-12-17 13:50:00,242.2,242.41,241.94,242.26,12191.0,239.4536,239.6613,239.1966,239.513,12191.0
2024-12-17 14:00:00,242.26,242.39,242.01,242.21,9814.0,239.513,239.6415,239.2658,239.4635,9814.0
2024-12-17 14:10:00,242.11,242.5,242.07,242.13,15502.0,239.3647,239.7502,239.3251,239.3844,15502.0
2024-12-17 14:20:00,242.03,242.23,241.81,241.89,12930.0,239.2856,239.4833,239.0681,239.1472,12930.0
2024-12-17 14:30:00,241.84,241.96,241.79,241.88,8841.0,239.0977,239.2164,239.0483,239.1373,8841.0
2024-12-17 14:40:00,241.87,241.87,241.36,241.73,7830.0,239.1274,239.1274,238.6232,238.989,7830.0
2024-12-17 14:50:00,241.74,241.88,241.29,241.29,16518.0,238.9989,239.1373,238.554,238.554,16518.0
2024-12-17 15:00:00,241.3,241.45,241.07,241.39,9413.0,238.5639,238.7122,238.3365,238.6528,9413.0
2024-12-17 15:10:00,241.39,241.39,241.1,241.34,7904.0,238.6528,238.6528,238.3661,238.6034,7904.0
2024-12-17 15:20:00,241.25,241.44,241.17,241.17,11625.0,238.5144,238.7023,238.4353,238.4353,11625.0
2024-12-17 15:30:00,241.17,241.38,240.97,241.27,14070.0,238.4353,238.6429,238.2376,238.5342,14070.0
2024-12-17 15:40:00,241.27,241.67,241.2,241.56,30240.0,238.5342,238.9297,238.465,238.8209,30240.0
2024-12-17 15:50:00,241.63,242.54,241.57,242.33,136430.0,238.8901,239.7898,238.8308,239.5822,136430.0
2024-12-18 09:30:00,242.53,243.95,241.92,242.36,36126.0,239.7799,241.1838,239.1768,239.6118,36126.0
2024-12-18 09:40:00,242.74,243.57,242.33,243.3,62538.0,239.9875,240.8081,239.5822,240.5412,62538.0
2024-12-18 09:50:00,243.3,243.43,242.69,243.2,33527.0,240.5412,240.6697,239.9381,240.4423,33527.0
2024-12-18 10:00:00,243.45,243.72,242.7,243.59,41264.0,240.6895,240.9564,239.948,240.8279,41264.0
2024-12-18 10:10:00,243.59,243.59,242.21,242.32,20319.0,240.8279,240.8279,239.4635,239.5723,20319.0
2024-12-18 10:20:00,242.37,242.76,242.28,242.47,35149.0,239.6217,240.0073,239.5327,239.7206,35149.0
2024-12-18 10:30:00,242.48,242.74,242.4,242.67,26506.0,239.7305,239.9875,239.6514,239.9183,26506.0
2024-12-18 10:40:00,242.58,242.64,242.18,242.53,39546.0,239.8293,239.8887,239.4339,239.7799,39546.0
2024-12-18 10:50:00,242.54,243.04,242.49,242.85,14339.0,239.7898,240.2841,239.7404,240.0963,14339.0
2024-12-18 11:00:00,242.95,243.08,242.46,242.66,42737.0,240.1951,240.3237,239.7107,239.9084,42737.0
2024-12-18 11:10:00,242.51,242.98,242.51,242.95,11717.0,239.7601,240.2248,239.7601,240.1951,11717.0
2024-12-18 11:20:00,242.92,243.16,242.75,242.95,7790.0,240.1655,240.4028,239.9974,240.1951,7790.0
2024-12-18 11:30:00,242.75,243.28,242.68,243.24,13237.0,239.9974,240.5214,239.9282,240.4819,13237.0
2024-12-18 11:40:00,243.19,243.7,243.18,243.7,4873.0,240.4324,240.9366,240.4225,240.9366,4873.0
2024-12-18 11:50:00,243.65,243.8,243.57,243.8,16202.0,240.8872,241.0355,240.8081,241.0355,16202.0
2024-12-18 12:00:00,243.59,243.75,243.11,243.12,11188.0,240.8279,240.9861,240.3533,240.3632,11188.0
2024-12-18 12:10:00,243.17,243.83,243.17,243.83,5931.0,240.4127,241.0652,240.4127,241.0652,5931.0
2024-12-18 12:20:00,243.81,243.87,243.37,243.52,6215.0,241.0454,241.1047,240.6104,240.7587,6215.0
2024-12-18 12:30:00,243.4,243.54,242.97,242.97,5945.0,240.64,240.7785,240.2149,240.2149,5945.0
2024-12-18 12:40:00,243.17,243.17,242.77,242.8,12194.0,240.4127,240.4127,240.0172,240.0468,12194.0
2024-12-18 12:50:00,243.05,243.18,242.55,242.62,7898.0,240.294,240.4225,239.7997,239.8689,7898.0
2024-12-18 13:00:00,242.61,243.07,242.61,242.99,12986.0,239.859,240.3138,239.859,240.2347,12986.0
2024-12-18 13:10:00,243.0,243.3,242.8,243.3,6163.0,240.2446,240.5412,240.0468,240.5412,6163.0
2024-12-18 13:20:00,243.22,243.38,243.15,243.38,13051.0,240.4621,240.6203,240.3929,240.6203,13051.0
2024-12-18 13:30:00,243.29,243.39,243.14,243.27,11003.0,240.5313,240.6302,240.383,240.5115,11003.0
2024-12-18 13:40:00,243.22,243.53,243.13,243.52,13115.0,240.4621,240.7686,240.3731,240.7587,13115.0
2024-12-18 13:50:00,243.54,244.27,243.27,243.98,17983.0,240.7785,241.5002,240.5115,241.2135,17983.0
2024-12-18 14:00:00,243.7,244.92,242.59,242.65,54435.0,240.9366,242.1428,239.8392,239.8985,54435.0
2024-12-18 14:10:00,242.65,242.65,241.65,241.68,36009.0,239.8985,239.8985,238.9099,238.9395,36009.0
2024-12-18 14:20:00,241.82,242.05,241.52,241.9,28500.0,239.078,239.3054,238.7814,239.1571,28500.0
2024-12-18 14:30:00,241.9,242.46,241.56,241.91,26004.0,239.1571,239.7107,238.8209,239.1669,26004.0
2024-12-18 14:40:00,241.89,242.2,241.07,241.27,43817.0,239.1472,239.4536,238.3365,238.5342,43817.0
2024-12-18 14:50:00,241.32,241.55,240.24,240.59,17839.0,238.5836,238.811,237.5159,237.8619,17839.0
2024-12-18 15:00:00,240.69,241.28,240.47,241.11,18845.0,237.9608,238.5441,237.7433,238.376,18845.0
2024-12-18 15:10:00,241.21,241.31,240.69,240.83,31059.0,238.4749,238.5737,237.9608,238.0992,31059.0
2024-12-18 15:20:00,240.82,241.49,240.42,240.61,27248.0,238.0893,238.7517,237.6938,237.8817,27248.0
2024-12-18 15:30:00,240.49,240.74,239.43,239.52,28804.0,237.763,238.0102,236.7151,236.804,28804.0
2024-12-18 15:40:00,239.43,239.43,237.96,239.08,48817.0,236.7151,236.7151,235.2617,236.369,48817.0
2024-12-18 15:50:00,239.13,239.21,237.5,237.62,118339.0,236.4185,236.4976,234.8069,234.9256,118339.0
2024-12-19 09:30:00,236.51,239.33,236.16,238.03,23516.0,233.8282,236.6162,233.4821,235.3309,23516.0
2024-12-19 09:40:00,237.89,238.09,234.86,234.86,17480.0,235.1925,235.3903,232.1969,232.1969,17480.0
2024-12-19 09:50:00,235.1,236.0,234.99,235.94,27977.0,232.4342,233.324,232.3254,233.2646,27977.0
2024-12-19 10:00:00,235.96,236.1,233.79,234.07,51860.0,233.2844,233.4228,231.139,231.4158,51860.0
2024-12-19 10:10:00,233.88,234.65,233.74,233.74,36815.0,231.228,231.9893,231.0896,231.0896,36815.0
2024-12-19 10:20:00,233.74,233.89,232.59,232.97,18056.0,231.0896,231.2379,229.9526,230.3283,18056.0
2024-12-19 10:30:00,232.89,233.05,232.03,232.78,21365.0,230.2492,230.4074,229.399,230.1405,21365.0
2024-12-19 10:40:00,232.78,233.46,231.91,232.8,28218.0,230.1405,230.8128,229.2803,230.1602,28218.0
2024-12-19 10:50:00,232.84,233.06,232.3,232.57,13457.0,230.1998,230.4173,229.6659,229.9328,13457.0
2024-12-19 11:00:00,232.48,232.65,231.72,232.34,6970.0,229.8439,230.0119,229.0925,229.7055,6970.0
2024-12-19 11:10:00,232.39,232.52,232.02,232.23,6451.0,229.7549,229.8834,229.3891,229.5967,6451.0
2024-12-19 11:20:00,232.3,233.51,232.21,233.29,18582.0,229.6659,230.8622,229.5769,230.6447,18582.0
2024-12-19 11:30:00,233.17,233.78,233.09,233.5,14615.0,230.526,231.1291,230.4469,230.8523,14615.0
2024-12-19 11:40:00,233.7,233.75,233.07,233.26,11565.0,231.05,231.0995,230.4272,230.615,11565.0
2024-12-19 11:50:00,233.26,233.61,232.99,232.99,14802.0,230.615,230.9611,230.3481,230.3481,14802.0
2024-12-19 12:00:00,233.01,233.25,232.71,232.88,11235.0,230.3679,230.6051,230.0713,230.2393,11235.0
2024-12-19 12:10:00,232.81,233.12,232.71,233.0,5083.0,230.1701,230.4766,230.0713,230.358,5083.0
2024-12-19 12:20:00,232.91,233.09,232.77,232.98,9508.0,230.269,230.4469,230.1306,230.3382,9508.0
2024-12-19 12:30:00,232.85,233.17,232.56,233.06,11000.0,230.2097,230.526,229.923,230.4173,11000.0
2024-12-19 12:40:00,233.07,233.19,232.37,232.37,21908.0,230.4272,230.5458,229.7351,229.7351,21908.0
2024-12-19 12:50:00,232.32,232.67,232.16,232.16,8275.0,229.6857,230.0317,229.5275,229.5275,8275.0
2024-12-19 13:00:00,232.17,232.34,231.9,232.34,7608.0,229.5374,229.7055,229.2704,229.7055,7608.0
2024-12-19 13:10:00,232.34,232.66,232.29,232.47,3538.0,229.7055,230.0218,229.656,229.834,3538.0
2024-12-19 13:20:00,232.52,233.01,232.45,233.01,6832.0,229.8834,230.3679,229.8142,230.3679,6832.0
2024-12-19 13:30:00,232.8,233.26,232.8,232.82,11649.0,230.1602,230.615,230.1602,230.18,11649.0
2024-12-19 13:40:00,232.91,233.12,232.8,232.87,17028.0,230.269,230.4766,230.1602,230.2294,17028.0
2024-12-19 13:50:00,232.89,233.03,232.52,232.69,26815.0,230.2492,230.3876,229.8834,230.0515,26815.0
2024-12-19 14:00:00,232.64,232.64,231.59,231.72,14147.0,230.0021,230.0021,228.964,229.0925,14147.0
2024-12-19 14:10:00,231.73,231.8,231.42,231.58,16719.0,229.1024,229.1716,228.7959,228.9541,16719.0
2024-12-19 14:20:00,231.66,232.08,231.59,231.74,7264.0,229.0332,229.4484,228.964,229.1123,7264.0
2024-12-19 14:30:00,231.77,231.81,231.59,231.64,31402.0,229.1419,229.1815,228.964,229.0134,31402.0
2024-12-19 14:40:00,231.63,231.63,231.08,231.31,17313.0,229.0035,229.0035,228.4597,228.6871,17313.0
2024-12-19 14:50:00,231.38,231.66,231.33,231.36,9089.0,228.7563,229.0332,228.7069,228.7366,9089.0
2024-12-19 15:00:00,231.36,231.74,231.34,231.67,10357.0,228.7366,229.1123,228.7168,229.0431,10357.0
2024-12-19 15:10:00,231.68,232.04,231.56,231.93,10301.0,229.0529,229.4089,228.9343,229.3001,10301.0
2024-12-19 15:20:00,231.92,231.99,231.39,231.66,29684.0,229.2902,229.3594,228.7662,229.0332,29684.0
2024-12-19 15:30:00,231.59,231.6,230.72,231.52,38265.0,228.964,228.9738,228.1038,228.8948,38265.0
2024-12-19 15:40:00,231.53,231.95,231.23,231.24,46458.0,228.9046,229.3199,228.608,228.6179,46458.0
2024-12-19 15:50:00,231.39,231.53,230.52,230.57,94480.0,228.7662,228.9046,227.9061,227.9555,94480.0
2024-12-20 09:30:00,231.39,233.52,230.0,231.71,189136.0,228.7662,230.8721,227.392,229.0826,189136.0
2024-12-20 09:40:00,231.91,232.08,231.36,231.81,17456.0,229.2803,229.4484,228.7366,229.1815,17456.0
2024-12-20 09:50:00,231.76,232.25,231.48,231.81,26800.0,229.132,229.6165,228.8552,229.1815,26800.0
2024-12-20 10:00:00,231.65,231.81,230.96,231.03,21851.0,229.0233,229.1815,228.3411,228.4103,21851.0
2024-12-20 10:10:00,231.01,231.87,230.58,231.7,24047.0,228.3905,229.2408,227.9654,229.0727,24047.0
2024-12-20 10:20:00,231.7,232.7,231.52,232.02,17830.0,229.0727,230.0614,228.8948,229.3891,17830.0
2024-12-20 10:30:00,232.37,233.32,232.37,233.32,17642.0,229.7351,230.6743,229.7351,230.6743,17642.0
2024-12-20 10:40:00,233.33,234.3,233.09,234.15,64813.0,230.6842,231.6432,230.4469,231.4949,64813.0
2024-12-20 10:50:00,234.1,234.55,233.75,234.38,23012.0,231.4455,231.8904,231.0995,231.7223,23012.0
2024-12-20 11:00:00,234.37,235.48,234.28,235.37,9644.0,231.7124,232.8098,231.6235,232.7011,9644.0
2024-12-20 11:10:00,235.46,236.15,235.3,236.15,28092.0,232.7901,233.4723,232.6319,233.4723,28092.0
2024-12-20 11:20:00,236.06,236.75,235.77,236.04,35689.0,233.3833,234.0654,233.0966,233.3635,35689.0
2024-12-20 11:30:00,236.09,236.63,235.64,236.63,7529.0,233.4129,233.9468,232.968,233.9468,7529.0
2024-12-20 11:40:00,236.45,236.63,236.0,236.25,16859.0,233.7689,233.9468,233.324,233.5711,16859.0
2024-12-20 11:50:00,236.39,236.63,236.03,236.47,9111.0,233.7095,233.9468,233.3536,233.7886,9111.0
2024-12-20 12:00:00,236.36,236.66,236.12,236.47,23085.0,233.6799,233.9765,233.4426,233.7886,23085.0
2024-12-20 12:10:00,236.39,236.39,235.68,235.82,25089.0,233.7095,233.7095,233.0076,233.146,25089.0
2024-12-20 12:20:00,235.75,236.25,235.73,236.06,11873.0,233.0768,233.5711,233.057,233.3833,11873.0
2024-12-20 12:30:00,236.06,236.08,235.27,235.74,10623.0,233.3833,233.403,232.6022,233.0669,10623.0
2024-12-20 12:40:00,235.82,235.91,234.9,235.25,9410.0,233.146,233.235,232.2364,232.5825,9410.0
2024-12-20 12:50:00,235.24,235.42,234.85,235.12,23809.0,232.5726,232.7505,232.187,232.4539,23809.0
2024-12-20 13:00:00,235.09,235.3,234.43,234.44,12379.0,232.4243,232.6319,231.7718,231.7816,12379.0
2024-12-20 13:10:00,234.39,234.63,233.97,234.02,15434.0,231.7322,231.9695,231.317,231.3664,15434.0
2024-12-20 13:20:00,234.15,234.3,233.75,233.83,11643.0,231.4949,231.6432,231.0995,231.1786,11643.0
2024-12-20 13:30:00,233.81,234.33,233.6,233.69,9705.0,231.1588,231.6729,230.9512,231.0401,9705.0
2024-12-20 13:40:00,233.69,234.59,233.69,234.31,10076.0,231.0401,231.9299,231.0401,231.6531,10076.0
2024-12-20 13:50:00,234.1,234.89,234.1,234.26,3132.0,231.4455,232.2265,231.4455,231.6037,3132.0
2024-12-20 14:00:00,234.25,234.51,234.04,234.51,8783.0,231.5938,231.8508,231.3862,231.8508,8783.0
2024-12-20 14:10:00,234.45,234.47,234.27,234.44,4570.0,231.7915,231.8113,231.6136,231.7816,4570.0
2024-12-20 14:20:00,234.62,235.03,234.3,234.99,14399.0,231.9596,232.365,231.6432,232.3254,14399.0
2024-12-20 14:30:00,234.98,235.46,234.92,235.4,4320.0,232.3155,232.7901,232.2562,232.7308,4320.0
2024-12-20 14:40:00,235.3,235.32,234.67,234.68,16155.0,232.6319,232.6517,232.009,232.0189,16155.0
2024-12-20 14:50:00,234.61,234.61,233.9,234.09,10185.0,231.9497,231.9497,231.2478,231.4356,10185.0
2024-12-20 15:00:00,234.14,234.33,233.89,233.91,13771.0,231.485,231.6729,231.2379,231.2577,13771.0
2024-12-20 15:10:00,233.91,234.28,233.84,233.9,14926.0,231.2577,231.6235,231.1884,231.2478,14926.0
2024-12-20 15:20:00,233.9,234.14,233.71,233.97,10397.0,231.2478,231.485,231.0599,231.317,10397.0
2024-12-20 15:30:00,233.96,234.2,233.3,234.04,15543.0,231.3071,231.5444,230.6546,231.3862,15543.0
2024-12-20 15:40:00,234.1,234.89,234.01,234.34,22357.0,231.4455,232.2265,231.3565,231.6828,22357.0
2024-12-20 15:50:00,234.24,234.29,233.45,234.06,86694.0,231.5839,231.6333,230.8029,231.406,86694.0
2024-12-23 09:30:00,233.96,234.03,232.67,232.89,12948.0,231.3071,231.3763,230.0317,230.2492,12948.0
2024-12-23 09:40:00,232.85,233.94,232.85,233.75,5213.0,230.2097,231.2873,230.2097,231.0995,5213.0
2024-12-23 09:50:00,233.57,234.32,233.31,234.11,13826.0,230.9215,231.663,230.6645,231.4554,13826.0
2024-12-23 10:00:00,234.09,234.41,233.53,234.05,16888.0,231.4356,231.752,230.882,231.3961,16888.0
2024-12-23 10:10:00,234.05,234.29,233.41,234.02,11636.0,231.3961,231.6333,230.7633,231.3664,11636.0
2024-12-23 10:20:00,233.84,234.18,233.6,234.17,2988.0,231.1884,231.5246,230.9512,231.5147,2988.0
2024-12-23 10:30:00,234.17,234.36,233.93,234.06,8083.0,231.5147,231.7025,231.2774,231.406,8083.0
2024-12-23 10:40:00,234.01,234.1,233.17,233.35,8592.0,231.3565,231.4455,230.526,230.704,8592.0
2024-12-23 10:50:00,233.38,234.05,233.22,233.67,19613.0,230.7337,231.3961,230.5755,231.0204,19613.0
2024-12-23 11:00:00,233.51,234.65,233.51,234.09,9941.0,230.8622,231.9893,230.8622,231.4356,9941.0
2024-12-23 11:10:00,234.05,234.36,233.94,234.23,9269.0,231.3961,231.7025,231.2873,231.574,9269.0
2024-12-23 11:20:00,234.23,234.66,234.22,234.61,8802.0,231.574,231.9991,231.5641,231.9497,8802.0
2024-12-23 11:30:00,234.51,234.62,234.4,234.5,8816.0,231.8508,231.9596,231.7421,231.841,8816.0
2024-12-23 11:40:00,234.5,234.89,234.48,234.78,9282.0,231.841,232.2265,231.8212,232.1178,9282.0
2024-12-23 11:50:00,234.78,235.05,234.68,235.04,7202.0,232.1178,232.3847,232.0189,232.3748,7202.0
2024-12-23 12:00:00,235.12,235.37,234.65,234.87,7885.0,232.4539,232.7011,231.9893,232.2068,7885.0
2024-12-23 12:10:00,234.87,234.95,234.31,234.45,4810.0,232.2068,232.2859,231.6531,231.7915,4810.0
2024-12-23 12:20:00,234.45,234.79,234.32,234.61,7883.0,231.7915,232.1277,231.663,231.9497,7883.0
2024-12-23 12:30:00,234.73,234.77,234.31,234.53,8636.0,232.0684,232.1079,231.6531,231.8706,8636.0
2024-12-23 12:40:00,234.44,234.65,234.41,234.52,3575.0,231.7816,231.9893,231.752,231.8607,3575.0
2024-12-23 12:50:00,234.61,235.08,234.45,234.95,14309.0,231.9497,232.4144,231.7915,232.2859,14309.0
2024-12-23 13:00:00,234.97,235.37,234.87,234.87,14473.0,232.3056,232.7011,232.2068,232.2068,14473.0
2024-12-23 13:10:00,234.98,235.35,234.87,235.22,12378.0,232.3155,232.6813,232.2068,232.5528,12378.0
2024-12-23 13:20:00,235.31,235.48,235.1,235.44,11132.0,232.6418,232.8098,232.4342,232.7703,11132.0
2024-12-23 13:30:00,235.44,235.44,235.02,235.23,7722.0,232.7703,232.7703,232.3551,232.5627,7722.0
2024-12-23 13:40:00,235.16,235.4,235.0,235.2,13446.0,232.4935,232.7308,232.3353,232.533,13446.0
2024-12-23 13:50:00,235.22,235.37,235.08,235.13,16254.0,232.5528,232.7011,232.4144,232.4638,16254.0
2024-12-23 14:00:00,235.23,235.31,234.91,235.31,24544.0,232.5627,232.6418,232.2463,232.6418,24544.0
2024-12-23 14:10:00,235.22,235.69,235.13,235.65,15217.0,232.5528,233.0175,232.4638,232.9779,15217.0
2024-12-23 14:20:00,235.62,235.65,235.15,235.45,21654.0,232.9483,232.9779,232.4836,232.7802,21654.0
2024-12-23 14:30:00,235.49,235.54,234.97,235.23,14390.0,232.8197,232.8692,232.3056,232.5627,14390.0
2024-12-23 14:40:00,235.15,235.49,235.06,235.39,26624.0,232.4836,232.8197,232.3946,232.7209,26624.0
2024-12-23 14:50:00,235.49,235.69,235.18,235.4,10127.0,232.8197,233.0175,232.5133,232.7308,10127.0
2024-12-23 15:00:00,235.29,235.57,235.29,235.44,5865.0,232.622,232.8988,232.622,232.7703,5865.0
2024-12-23 15:10:00,235.5,235.54,235.24,235.54,20343.0,232.8296,232.8692,232.5726,232.8692,20343.0
2024-12-23 15:20:00,235.63,236.44,235.63,236.27,27811.0,232.9581,233.759,232.9581,233.5909,27811.0
2024-12-23 15:30:00,236.23,236.4,235.87,236.17,25708.0,233.5513,233.7194,233.1954,233.492,25708.0
2024-12-23 15:40:00,236.21,236.43,236.03,236.21,43012.0,233.5316,233.7491,233.3536,233.5316,43012.0
2024-12-23 15:50:00,236.32,236.54,235.75,235.84,154941.0,233.6403,233.8578,233.0768,233.1658,154941.0
2024-12-24 09:30:00,236.02,236.02,234.1,234.99,10372.0,233.3437,233.3437,231.4455,232.3254,10372.0
2024-12-24 09:40:00,234.98,235.63,234.61,234.82,9630.0,232.3155,232.9581,231.9497,232.1573,9630.0
2024-12-24 09:50:00,235.01,235.33,234.91,235.23,13468.0,232.3452,232.6615,232.2463,232.5627,13468.0
2024-12-24 10:00:00,235.27,236.1,235.04,235.48,16320.0,232.6022,233.4228,232.3748,232.8098,16320.0
2024-12-24 10:10:00,235.63,236.31,235.63,236.31,6653.0,232.9581,233.6304,232.9581,233.6304,6653.0
2024-12-24 10:20:00,236.32,236.34,235.8,236.0,6506.0,233.6403,233.6601,233.1262,233.324,6506.0
2024-12-24 10:30:00,236.0,236.49,235.99,236.4,6777.0,233.324,233.8084,233.3141,233.7194,6777.0
2024-12-24 10:40:00,236.41,236.58,235.94,235.94,6625.0,233.7293,233.8974,233.2646,233.2646,6625.0
2024-12-24 10:50:00,235.94,236.06,235.59,235.76,9197.0,233.2646,233.3833,232.9186,233.0867,9197.0
2024-12-24 11:00:00,235.78,236.18,235.68,236.0,5743.0,233.1064,233.5019,233.0076,233.324,5743.0
2024-12-24 11:10:00,235.89,235.89,235.23,235.35,4409.0,233.2152,233.2152,232.5627,232.6813,4409.0
2024-12-24 11:20:00,235.51,235.75,235.3,235.3,7502.0,232.8395,233.0768,232.6319,232.6319,7502.0
2024-12-24 11:30:00,235.47,235.95,235.46,235.95,6100.0,232.8,233.2745,232.7901,233.2745,6100.0
2024-12-24 11:40:00,235.91,236.18,235.91,236.09,6903.0,233.235,233.5019,233.235,233.4129,6903.0
2024-12-24 11:50:00,236.18,236.33,235.96,236.1,12844.0,233.5019,233.6502,233.2844,233.4228,12844.0
2024-12-24 12:00:00,235.95,236.24,235.93,236.22,7495.0,233.2745,233.5612,233.2547,233.5415,7495.0
2024-12-24 12:10:00,236.22,236.61,235.99,236.61,20177.0,233.5415,233.927,233.3141,233.927,20177.0
2024-12-24 12:20:00,236.55,236.79,236.44,236.55,13141.0,233.8677,234.105,233.759,233.8677,13141.0
2024-12-24 12:30:00,236.49,236.74,236.06,236.64,12079.0,233.8084,234.0556,233.3833,233.9567,12079.0
2024-12-24 12:40:00,236.64,237.1,236.59,237.04,10656.0,233.9567,234.4115,233.9073,234.3522,10656.0
2024-12-24 12:50:00,237.12,237.83,237.11,237.64,38011.0,234.4313,235.1332,234.4214,234.9454,38011.0
2024-12-26 09:30:00,236.64,237.29,236.4,236.57,5538.0,233.9567,234.5993,233.7194,233.8875,5538.0
2024-12-26 09:40:00,236.71,237.91,236.7,237.91,1413.0,234.0259,235.2123,234.016,235.2123,1413.0
2024-12-26 09:50:00,237.57,238.03,237.07,237.28,4894.0,234.8762,235.3309,234.3818,234.5894,4894.0
2024-12-26 10:00:00,237.51,237.73,237.22,237.49,4958.0,234.8168,235.0343,234.5301,234.7971,4958.0
2024-12-26 10:10:00,237.47,237.52,236.77,237.08,6158.0,234.7773,234.8267,234.0852,234.3917,6158.0
2024-12-26 10:20:00,237.12,237.13,236.63,236.77,8073.0,234.4313,234.4411,233.9468,234.0852,8073.0
2024-12-26 10:30:00,236.79,237.02,236.41,236.47,7446.0,234.105,234.3324,233.7293,233.7886,7446.0
2024-12-26 10:40:00,236.44,236.76,236.38,236.75,3012.0,233.759,234.0753,233.6996,234.0654,3012.0
2024-12-26 10:50:00,236.63,236.8,236.63,236.72,1811.0,233.9468,234.1149,233.9468,234.0358,1811.0
2024-12-26 11:00:00,236.77,237.26,236.77,236.9,7938.0,234.0852,234.5697,234.0852,234.2137,7938.0
2024-12-26 11:10:00,236.92,236.97,236.79,236.97,600.0,234.2335,234.283,234.105,234.283,600.0
2024-12-26 11:20:00,237.0,237.0,236.74,236.9,2430.0,234.3126,234.3126,234.0556,234.2137,2430.0
2024-12-26 11:30:00,236.99,237.05,236.9,236.97,2815.0,234.3027,234.362,234.2137,234.283,2815.0
2024-12-26 11:40:00,236.97,237.14,236.96,237.14,4359.0,234.283,234.451,234.2731,234.451,4359.0
2024-12-26 11:50:00,237.21,237.41,237.2,237.41,2103.0,234.5202,234.718,234.5103,234.718,2103.0
2024-12-26 12:00:00,237.41,237.41,237.01,237.01,1072.0,234.718,234.718,234.3225,234.3225,1072.0
2024-12-26 12:10:00,237.07,237.3,237.06,237.19,4672.0,234.3818,234.6092,234.3719,234.5005,4672.0
2024-12-26 12:20:00,237.36,237.47,237.18,237.31,1325.0,234.6685,234.7773,234.4906,234.6191,1325.0
2024-12-26 12:30:00,237.2,237.2,236.85,237.11,6050.0,234.5103,234.5103,234.1643,234.4214,6050.0
2024-12-26 12:40:00,237.18,237.63,237.18,237.29,2923.0,234.4906,234.9355,234.4906,234.5993,2923.0
2024-12-26 12:50:00,237.36,237.45,237.13,237.13,1647.0,234.6685,234.7575,234.4411,234.4411,1647.0
2024-12-26 13:00:00,237.25,237.47,237.12,237.43,4011.0,234.5598,234.7773,234.4313,234.7377,4011.0
2024-12-26 13:10:00,237.55,237.55,237.37,237.37,1367.0,234.8564,234.8564,234.6784,234.6784,1367.0
2024-12-26 13:20:00,237.53,237.54,237.48,237.5,1120.0,234.8366,234.8465,234.7872,234.8069,1120.0
2024-12-26 13:30:00,237.42,237.42,236.85,237.03,4874.0,234.7279,234.7279,234.1643,234.3423,4874.0
2024-12-26 13:40:00,236.93,237.0,236.64,237.0,2113.0,234.2434,234.3126,233.9567,234.3126,2113.0
2024-12-26 13:50:00,236.91,237.05,236.9,236.91,1229.0,234.2236,234.362,234.2137,234.2236,1229.0
2024-12-26 14:00:00,236.82,237.0,236.7,236.85,6527.0,234.1347,234.3126,234.016,234.1643,6527.0
2024-12-26 14:10:00,236.83,237.01,236.83,237.01,1102.0,234.1445,234.3225,234.1445,234.3225,1102.0
2024-12-26 14:20:00,236.99,237.05,236.69,237.03,3035.0,234.3027,234.362,234.0061,234.3423,3035.0
2024-12-26 14:30:00,237.02,237.02,236.72,236.84,1911.0,234.3324,234.3324,234.0358,234.1544,1911.0
2024-12-26 14:40:00,236.97,237.01,236.8,236.88,3163.0,234.283,234.3225,234.1149,234.194,3163.0
2024-12-26 14:50:00,236.95,237.08,236.89,237.03,964.0,234.2632,234.3917,234.2039,234.3423,964.0
2024-12-26 15:00:00,236.97,237.15,236.92,237.15,2794.0,234.283,234.4609,234.2335,234.4609,2794.0
2024-12-26 15:10:00,237.1,237.32,236.75,236.85,7020.0,234.4115,234.629,234.0654,234.1643,7020.0
2024-12-26 15:20:00,236.81,237.07,236.78,237.06,4409.0,234.1248,234.3818,234.0951,234.3719,4409.0
2024-12-26 15:30:00,236.98,237.16,236.71,237.16,5036.0,234.2928,234.4708,234.0259,234.4708,5036.0
2024-12-26 15:40:00,237.08,237.21,237.02,237.14,4041.0,234.3917,234.5202,234.3324,234.451,4041.0
2024-12-26 15:50:00,237.06,237.67,236.88,236.98,53259.0,234.3719,234.975,234.194,234.2928,53259.0
2024-12-27 09:30:00,235.07,236.69,234.55,236.69,5142.0,232.4045,234.0061,231.8904,234.0061,5142.0
2024-12-27 09:40:00,237.34,238.32,237.15,238.02,3867.0,234.6488,235.6176,234.4609,235.321,3867.0
2024-12-27 09:50:00,237.86,238.13,237.25,237.41,4503.0,235.1629,235.4298,234.5598,234.718,4503.0
2024-12-27 10:00:00,237.85,237.85,236.7,236.88,6151.0,235.153,235.153,234.016,234.194,6151.0
2024-12-27 10:10:00,237.07,237.08,236.35,236.35,3613.0,234.3818,234.3917,233.67,233.67,3613.0
2024-12-27 10:20:00,236.38,236.91,236.06,236.21,4973.0,233.6996,234.2236,233.3833,233.5316,4973.0
2024-12-27 10:30:00,236.04,236.13,235.7,235.98,4418.0,233.3635,233.4525,233.0274,233.3042,4418.0
2024-12-27 10:40:00,236.03,236.6,236.02,236.49,3456.0,233.3536,233.9171,233.3437,233.8084,3456.0
2024-12-27 10:50:00,236.52,236.55,235.84,235.94,2771.0,233.8381,233.8677,233.1658,233.2646,2771.0
2024-12-27 11:00:00,235.94,236.0,235.15,235.35,5199.0,233.2646,233.324,232.4836,232.6813,5199.0
2024-12-27 11:10:00,235.31,235.38,235.01,235.01,1341.0,232.6418,232.711,232.3452,232.3452,1341.0
2024-12-27 11:20:00,235.01,235.32,234.82,235.15,2010.0,232.3452,232.6517,232.1573,232.4836,2010.0
2024-12-27 11:30:00,235.51,235.72,235.31,235.56,3222.0,232.8395,233.0471,232.6418,232.8889,3222.0
2024-12-27 11:40:00,235.41,235.41,235.15,235.16,1745.0,232.7406,232.7406,232.4836,232.4935,1745.0
2024-12-27 11:50:00,234.94,234.94,234.54,234.56,6261.0,232.276,232.276,231.8805,231.9003,6261.0
2024-12-27 12:00:00,234.51,234.78,234.25,234.6,16549.0,231.8508,232.1178,231.5938,231.9398,16549.0
2024-12-27 12:10:00,234.62,234.77,234.49,234.49,1300.0,231.9596,232.1079,231.8311,231.8311,1300.0
2024-12-27 12:20:00,234.49,234.49,234.06,234.42,1714.0,231.8311,231.8311,231.406,231.7619,1714.0
2024-12-27 12:30:00,234.36,234.53,233.73,233.73,1878.0,231.7025,231.8706,231.0797,231.0797,1878.0
2024-12-27 12:40:00,233.86,234.31,233.73,233.81,2790.0,231.2082,231.6531,231.0797,231.1588,2790.0
2024-12-27 12:50:00,233.97,234.4,233.83,234.13,3674.0,231.317,231.7421,231.1786,231.4752,3674.0
2024-12-27 13:00:00,234.1,234.46,234.1,234.38,2358.0,231.4455,231.8014,231.4455,231.7223,2358.0
2024-12-27 13:10:00,234.28,234.45,234.25,234.42,3661.0,231.6235,231.7915,231.5938,231.7619,3661.0
2024-12-27 13:20:00,234.31,234.69,234.31,234.45,2794.0,231.6531,232.0288,231.6531,231.7915,2794.0
2024-12-27 13:30:00,234.52,234.73,234.52,234.54,1807.0,231.8607,232.0684,231.8607,231.8805,1807.0
2024-12-27 13:40:00,234.63,234.65,234.39,234.47,2469.0,231.9695,231.9893,231.7322,231.8113,2469.0
2024-12-27 13:50:00,234.75,235.17,234.75,235.01,1178.0,232.0881,232.5034,232.0881,232.3452,1178.0
2024-12-27 14:00:00,234.87,235.01,234.65,235.01,4900.0,232.2068,232.3452,231.9893,232.3452,4900.0
2024-12-27 14:10:00,235.06,235.42,235.02,235.39,2309.0,232.3946,232.7505,232.3551,232.7209,2309.0
2024-12-27 14:20:00,235.26,235.26,234.96,235.25,2226.0,232.5923,232.5923,232.2957,232.5825,2226.0
2024-12-27 14:30:00,234.98,235.25,234.92,235.25,1697.0,232.3155,232.5825,232.2562,232.5825,1697.0
2024-12-27 14:40:00,235.34,235.44,235.12,235.44,4005.0,232.6714,232.7703,232.4539,232.7703,4005.0
2024-12-27 14:50:00,235.34,235.56,235.2,235.28,2005.0,232.6714,232.8889,232.533,232.6121,2005.0
2024-12-27 15:00:00,235.45,235.45,235.01,235.04,2459.0,232.7802,232.7802,232.3452,232.3748,2459.0
2024-12-27 15:10:00,234.99,234.99,234.59,234.78,4075.0,232.3254,232.3254,231.9299,232.1178,4075.0
2024-12-27 15:20:00,234.61,234.9,234.61,234.9,2426.0,231.9497,232.2364,231.9497,232.2364,2426.0
2024-12-27 15:30:00,234.9,234.9,234.3,234.37,5716.0,232.2364,232.2364,231.6432,231.7124,5716.0
2024-12-27 15:40:00,234.48,234.88,234.28,234.87,8592.0,231.8212,232.2167,231.6235,232.2068,8592.0
2024-12-27 15:50:00,235.02,235.53,235.0,235.35,43975.0,232.3551,232.8593,232.3353,232.6813,43975.0
2024-12-30 09:30:00,233.57,233.65,232.27,232.69,7695.0,230.9215,231.0006,229.6362,230.0515,7695.0
2024-12-30 09:40:00,232.03,232.18,231.45,231.45,1219.0,229.399,229.5473,228.8255,228.8255,1219.0
2024-12-30 09:50:00,231.41,232.15,231.33,231.53,1279.0,228.786,229.5176,228.7069,228.9046,1279.0
2024-12-30 10:00:00,231.71,232.11,231.19,231.79,7330.0,229.0826,229.4781,228.5685,229.1617,7330.0
2024-12-30 10:10:00,231.68,232.0,231.41,231.57,5902.0,229.0529,229.3693,228.786,228.9442,5902.0
2024-12-30 10:20:00,231.56,232.0,231.31,231.5,6938.0,228.9343,229.3693,228.6871,228.875,6938.0
2024-12-30 10:30:00,231.42,231.86,231.31,231.73,4451.0,228.7959,229.2309,228.6871,229.1024,4451.0
2024-12-30 10:40:00,231.82,232.44,231.82,231.93,5331.0,229.1914,229.8043,229.1914,229.3001,5331.0
2024-12-30 10:50:00,232.1,232.85,232.04,232.85,3200.0,229.4682,230.2097,229.4089,230.2097,3200.0
2024-12-30 11:00:00,232.67,233.6,232.55,233.6,4698.0,230.0317,230.9512,229.9131,230.9512,4698.0
2024-12-30 11:10:00,233.7,233.7,233.23,233.4,4640.0,231.05,231.05,230.5854,230.7534,4640.0
2024-12-30 11:20:00,233.5,233.57,233.23,233.42,7305.0,230.8523,230.9215,230.5854,230.7732,7305.0
2024-12-30 11:30:00,233.34,233.85,233.28,233.53,4817.0,230.6941,231.1983,230.6348,230.882,4817.0
2024-12-30 11:40:00,233.45,234.0,233.15,233.16,5517.0,230.8029,231.3466,230.5063,230.5162,5517.0
2024-12-30 11:50:00,233.15,233.65,233.1,233.57,2906.0,230.5063,231.0006,230.4568,230.9215,2906.0
2024-12-30 12:00:00,233.45,233.69,233.42,233.62,2164.0,230.8029,231.0401,230.7732,230.9709,2164.0
2024-12-30 12:10:00,233.61,233.75,233.46,233.51,1900.0,230.9611,231.0995,230.8128,230.8622,1900.0
2024-12-30 12:20:00,233.71,233.74,233.47,233.6,6913.0,231.0599,231.0896,230.8226,230.9512,6913.0
2024-12-30 12:30:00,233.56,233.57,233.37,233.38,3309.0,230.9116,230.9215,230.7238,230.7337,3309.0
2024-12-30 12:40:00,233.23,233.56,233.03,233.54,3987.0,230.5854,230.9116,230.3876,230.8918,3987.0
2024-12-30 12:50:00,233.49,233.51,233.05,233.51,3036.0,230.8424,230.8622,230.4074,230.8622,3036.0
2024-12-30 13:00:00,233.26,233.75,233.2,233.75,3399.0,230.615,231.0995,230.5557,231.0995,3399.0
2024-12-30 13:10:00,233.93,234.35,233.93,234.14,4678.0,231.2774,231.6927,231.2774,231.485,4678.0
2024-12-30 13:20:00,234.15,234.15,233.54,233.74,4297.0,231.4949,231.4949,230.8918,231.0896,4297.0
2024-12-30 13:30:00,233.64,233.87,233.58,233.7,7425.0,230.9907,231.2181,230.9314,231.05,7425.0
2024-12-30 13:40:00,233.83,234.37,233.75,234.01,25078.0,231.1786,231.7124,231.0995,231.3565,25078.0
2024-12-30 13:50:00,234.06,234.17,233.91,233.96,7855.0,231.406,231.5147,231.2577,231.3071,7855.0
2024-12-30 14:00:00,233.98,234.02,233.82,233.86,3421.0,231.3269,231.3664,231.1687,231.2082,3421.0
2024-12-30 14:10:00,233.98,234.04,233.58,233.81,7049.0,231.3269,231.3862,230.9314,231.1588,7049.0
2024-12-30 14:20:00,233.66,233.9,233.42,233.88,4840.0,231.0105,231.2478,230.7732,231.228,4840.0
2024-12-30 14:30:00,234.02,234.1,233.61,233.84,3161.0,231.3664,231.4455,230.9611,231.1884,3161.0
2024-12-30 14:40:00,233.84,234.05,233.81,233.81,6182.0,231.1884,231.3961,231.1588,231.1588,6182.0
2024-12-30 14:50:00,233.8,234.06,233.8,233.89,4993.0,231.1489,231.406,231.1489,231.2379,4993.0
2024-12-30 15:00:00,233.81,233.89,233.67,233.82,5898.0,231.1588,231.2379,231.0204,231.1687,5898.0
2024-12-30 15:10:00,233.81,234.04,233.72,233.99,8515.0,231.1588,231.3862,231.0698,231.3367,8515.0
2024-12-30 15:20:00,234.0,234.07,233.53,233.53,18449.0,231.3466,231.4158,230.882,230.882,18449.0
2024-12-30 15:30:00,233.51,233.54,233.37,233.38,6205.0,230.8622,230.8918,230.7238,230.7337,6205.0
2024-12-30 15:40:00,233.38,233.66,233.15,233.62,20013.0,230.7337,231.0105,230.5063,230.9709,20013.0
2024-12-30 15:50:00,233.59,234.05,233.19,233.38,59315.0,230.9413,231.3961,230.5458,230.7337,59315.0
2024-12-31 09:30:00,234.17,236.44,233.8,236.33,8329.0,231.5147,233.759,231.1489,233.6502,8329.0
2024-12-31 09:40:00,236.3,236.3,235.09,235.52,15219.0,233.6206,233.6206,232.4243,232.8494,15219.0
2024-12-31 09:50:00,235.52,235.84,234.33,234.57,12042.0,232.8494,233.1658,231.6729,231.9102,12042.0
2024-12-31 10:00:00,235.09,235.47,234.63,235.14,22521.0,232.4243,232.8,231.9695,232.4737,22521.0
2024-12-31 10:10:00,235.1,235.83,235.0,235.83,10041.0,232.4342,233.1559,232.3353,233.1559,10041.0
2024-12-31 10:20:00,235.54,235.82,235.02,235.11,12683.0,232.8692,233.146,232.3551,232.444,12683.0
2024-12-31 10:30:00,235.13,235.13,234.53,235.13,5110.0,232.4638,232.4638,231.8706,232.4638,5110.0
2024-12-31 10:40:00,235.21,235.48,234.89,235.35,1975.0,232.5429,232.8098,232.2265,232.6813,1975.0
2024-12-31 10:50:00,235.14,235.45,234.85,234.99,4508.0,232.4737,232.7802,232.187,232.3254,4508.0
2024-12-31 11:00:00,234.99,235.2,234.99,235.08,7159.0,232.3254,232.533,232.3254,232.4144,7159.0
2024-12-31 11:10:00,235.08,235.08,234.69,234.85,7062.0,232.4144,232.4144,232.0288,232.187,7062.0
2024-12-31 11:20:00,234.9,235.13,234.85,235.01,1668.0,232.2364,232.4638,232.187,232.3452,1668.0
2024-12-31 11:30:00,235.0,235.12,234.84,235.09,3694.0,232.3353,232.4539,232.1771,232.4243,3694.0
2024-12-31 11:40:00,234.98,235.27,234.97,235.12,1982.0,232.3155,232.6022,232.3056,232.4539,1982.0
2024-12-31 11:50:00,234.95,235.02,234.74,234.87,8439.0,232.2859,232.3551,232.0782,232.2068,8439.0
2024-12-31 12:00:00,234.82,234.9,234.41,234.9,23712.0,232.1573,232.2364,231.752,232.2364,23712.0
2024-12-31 12:10:00,234.76,235.1,234.72,234.87,7766.0,232.098,232.4342,232.0585,232.2068,7766.0
2024-12-31 12:20:00,235.03,235.03,234.55,234.55,5100.0,232.365,232.365,231.8904,231.8904,5100.0
2024-12-31 12:30:00,234.58,234.58,234.44,234.44,9435.0,231.9201,231.9201,231.7816,231.7816,9435.0
2024-12-31 12:40:00,234.66,234.89,234.55,234.89,1080.0,231.9991,232.2265,231.8904,232.2265,1080.0
2024-12-31 12:50:00,234.93,235.29,234.79,235.17,2699.0,232.2661,232.622,232.1277,232.5034,2699.0
2024-12-31 13:00:00,235.19,235.75,235.18,235.75,9518.0,232.5231,233.0768,232.5133,233.0768,9518.0
2024-12-31 13:10:00,235.6,235.99,234.96,235.24,23488.0,232.9285,233.3141,232.2957,232.5726,23488.0
2024-12-31 13:20:00,235.58,235.74,234.53,234.68,11228.0,232.9087,233.0669,231.8706,232.0189,11228.0
2024-12-31 13:30:00,234.68,235.0,234.67,234.87,20330.0,232.0189,232.3353,232.009,232.2068,20330.0
2024-12-31 13:40:00,234.87,235.13,234.86,234.93,2129.0,232.2068,232.4638,232.1969,232.2661,2129.0
2024-12-31 13:50:00,234.93,234.93,234.73,234.89,3415.0,232.2661,232.2661,232.0684,232.2265,3415.0
2024-12-31 14:00:00,234.77,234.95,234.51,234.91,56148.0,232.1079,232.2859,231.8508,232.2463,56148.0
2024-12-31 14:10:00,235.03,235.24,234.68,234.71,2827.0,232.365,232.5726,232.0189,232.0486,2827.0
2024-12-31 14:20:00,234.68,234.68,234.44,234.55,899.0,232.0189,232.0189,231.7816,231.8904,899.0
2024-12-31 14:30:00,234.34,234.34,234.08,234.22,2081.0,231.6828,231.6828,231.4257,231.5641,2081.0
2024-12-31 14:40:00,234.03,234.38,234.01,234.17,2261.0,231.3763,231.7223,231.3565,231.5147,2261.0
2024-12-31 14:50:00,234.28,234.87,234.27,234.87,2011.0,231.6235,232.2068,231.6136,232.2068,2011.0
2024-12-31 15:00:00,234.72,235.05,234.72,235.05,1900.0,232.0585,232.3847,232.0585,232.3847,1900.0
2024-12-31 15:10:00,234.92,234.92,234.38,234.76,5048.0,232.2562,232.2562,231.7223,232.098,5048.0
2024-12-31 15:20:00,234.77,235.12,234.66,235.12,6659.0,232.1079,232.4539,231.9991,232.4539,6659.0
2024-12-31 15:30:00,234.88,235.17,234.74,234.81,6070.0,232.2167,232.5034,232.0782,232.1474,6070.0
2024-12-31 15:40:00,234.75,235.0,234.58,234.93,6173.0,232.0881,232.3353,231.9201,232.2661,6173.0
2024-12-31 15:50:00,234.86,235.04,234.4,234.9,64210.0,232.1969,232.3748,231.7421,232.2364,64210.0
2025-01-02 09:30:00,237.5,237.5,235.27,236.49,38473.0,234.8069,234.8069,232.6022,233.8084,38473.0
2025-01-02 09:40:00,236.04,237.21,236.04,236.75,1454.0,233.3635,234.5202,233.3635,234.0654,1454.0
2025-01-02 09:50:00,236.34,236.53,236.0,236.26,53096.0,233.6601,233.8479,233.324,233.581,53096.0
2025-01-02 10:00:00,236.25,236.63,235.56,236.42,15521.0,233.5711,233.9468,232.8889,233.7392,15521.0
2025-01-02 10:10:00,236.03,236.34,235.53,236.3,5700.0,233.3536,233.6601,232.8593,233.6206,5700.0
2025-01-02 10:20:00,236.03,236.32,235.65,235.65,9261.0,233.3536,233.6403,232.9779,232.9779,9261.0
2025-01-02 10:30:00,235.73,235.99,235.1,235.1,3561.0,233.057,233.3141,232.4342,232.4342,3561.0
2025-01-02 10:40:00,235.57,235.99,235.31,235.91,4796.0,232.8988,233.3141,232.6418,233.235,4796.0
2025-01-02 10:50:00,235.8,236.05,235.56,235.57,4071.0,233.1262,233.3734,232.8889,232.8988,4071.0
2025-01-02 11:00:00,235.65,235.7,235.03,235.32,4470.0,232.9779,233.0274,232.365,232.6517,4470.0
2025-01-02 11:10:00,235.26,235.39,234.93,235.16,3153.0,232.5923,232.7209,232.2661,232.4935,3153.0
2025-01-02 11:20:00,235.51,235.72,235.13,235.72,2175.0,232.8395,233.0471,232.4638,233.0471,2175.0
2025-01-02 11:30:00,235.72,235.85,235.32,235.78,4879.0,233.0471,233.1757,232.6517,233.1064,4879.0
2025-01-02 11:40:00,236.0,236.0,235.33,235.33,3550.0,233.324,233.324,232.6615,232.6615,3550.0
2025-01-02 11:50:00,235.45,235.5,234.93,234.94,5014.0,232.7802,232.8296,232.2661,232.276,5014.0
2025-01-02 12:00:00,235.08,235.29,234.71,234.94,7863.0,232.4144,232.622,232.0486,232.276,7863.0
2025-01-02 12:10:00,234.99,235.34,234.83,235.15,3317.0,232.3254,232.6714,232.1672,232.4836,3317.0
2025-01-02 12:20:00,234.95,234.99,234.0,234.28,4536.0,232.2859,232.3254,231.3466,231.6235,4536.0
2025-01-02 12:30:00,234.1,234.27,233.55,233.7,6304.0,231.4455,231.6136,230.9017,231.05,6304.0
2025-01-02 12:40:00,233.64,234.04,233.46,233.68,4534.0,230.9907,231.3862,230.8128,231.0303,4534.0
2025-01-02 12:50:00,233.69,234.15,233.63,233.9,5644.0,231.0401,231.4949,230.9808,231.2478,5644.0
2025-01-02 13:00:00,233.88,234.08,233.46,233.84,10743.0,231.228,231.4257,230.8128,231.1884,10743.0
2025-01-02 13:10:00,233.83,233.83,233.39,233.63,2143.0,231.1786,231.1786,230.7435,230.9808,2143.0
2025-01-02 13:20:00,233.5,233.68,233.09,233.34,5401.0,230.8523,231.0303,230.4469,230.6941,5401.0
2025-01-02 13:30:00,233.19,233.3,232.97,233.3,3226.0,230.5458,230.6546,230.3283,230.6546,3226.0
2025-01-02 13:40:00,233.07,233.47,232.87,233.17,3656.0,230.4272,230.8226,230.2294,230.526,3656.0
2025-01-02 13:50:00,233.14,233.77,233.14,233.77,2335.0,230.4964,231.1192,230.4964,231.1192,2335.0
2025-01-02 14:00:00,233.68,233.87,233.43,233.76,6220.0,231.0303,231.2181,230.7831,231.1094,6220.0
2025-01-02 14:10:00,233.71,234.13,233.69,233.93,3771.0,231.0599,231.4752,231.0401,231.2774,3771.0
2025-01-02 14:20:00,234.03,234.66,233.94,234.47,2797.0,231.3763,231.9991,231.2873,231.8113,2797.0
2025-01-02 14:30:00,234.54,234.54,234.1,234.45,5167.0,231.8805,231.8805,231.4455,231.7915,5167.0
2025-01-02 14:40:00,234.23,234.43,233.99,234.34,5665.0,231.574,231.7718,231.3367,231.6828,5665.0
2025-01-02 14:50:00,234.26,234.75,234.07,234.07,6499.0,231.6037,232.0881,231.4158,231.4158,6499.0
2025-01-02 15:00:00,234.07,234.66,234.07,234.33,4052.0,231.4158,231.9991,231.4158,231.6729,4052.0
2025-01-02 15:10:00,234.27,234.54,234.26,234.38,8831.0,231.6136,231.8805,231.6037,231.7223,8831.0
2025-01-02 15:20:00,234.26,234.65,234.22,234.56,4760.0,231.6037,231.9893,231.5641,231.9003,4760.0
2025-01-02 15:30:00,234.56,234.85,234.09,234.45,7836.0,231.9003,232.187,231.4356,231.7915,7836.0
2025-01-02 15:40:00,234.5,234.65,234.26,234.43,11822.0,231.841,231.9893,231.6037,231.7718,11822.0
2025-01-02 15:50:00,234.44,234.97,234.12,234.52,128228.0,231.7816,232.3056,231.4653,231.8607,128228.0
2025-01-03 09:30:00,235.07,236.17,234.71,234.71,5459.0,232.4045,233.492,232.0486,232.0486,5459.0
2025-01-03 09:40:00,234.71,235.0,233.76,233.8,5142.0,232.0486,232.3353,231.1094,231.1489,5142.0
2025-01-03 09:50:00,234.08,234.26,233.57,233.86,1614.0,231.4257,231.6037,230.9215,231.2082,1614.0
2025-01-03 10:00:00,233.67,235.73,233.67,235.56,6436.0,231.0204,233.057,231.0204,232.8889,6436.0
2025-01-03 10:10:00,235.56,235.73,235.09,235.36,8475.0,232.8889,233.057,232.4243,232.6912,8475.0
2025-01-03 10:20:00,235.27,235.55,234.75,235.44,11608.0,232.6022,232.8791,232.0881,232.7703,11608.0
2025-01-03 10:30:00,235.41,235.99,235.39,235.99,4632.0,232.7406,233.3141,232.7209,233.3141,4632.0
2025-01-03 10:40:00,235.99,236.32,235.67,236.0,29322.0,233.3141,233.6403,232.9977,233.324,29322.0
2025-01-03 10:50:00,236.2,236.22,235.93,236.02,17316.0,233.5217,233.5415,233.2547,233.3437,17316.0
2025-01-03 11:00:00,236.17,236.27,235.63,236.1,6215.0,233.492,233.5909,232.9581,233.4228,6215.0
2025-01-03 11:10:00,235.96,236.03,235.62,235.84,1957.0,233.2844,233.3536,232.9483,233.1658,1957.0
2025-01-03 11:20:00,235.84,236.0,235.47,235.77,2283.0,233.1658,233.324,232.8,233.0966,2283.0
2025-01-03 11:30:00,235.84,236.32,235.81,236.32,8291.0,233.1658,233.6403,233.1361,233.6403,8291.0
2025-01-03 11:40:00,236.28,236.55,236.16,236.31,10797.0,233.6008,233.8677,233.4821,233.6304,10797.0
2025-01-03 11:50:00,236.28,236.54,236.21,236.47,3209.0,233.6008,233.8578,233.5316,233.7886,3209.0
2025-01-03 12:00:00,236.54,236.99,236.51,236.9,3798.0,233.8578,234.3027,233.8282,234.2137,3798.0
2025-01-03 12:10:00,236.96,236.99,236.58,236.65,17595.0,234.2731,234.3027,233.8974,233.9666,17595.0
2025-01-03 12:20:00,236.65,236.81,236.3,236.46,14197.0,233.9666,234.1248,233.6206,233.7787,14197.0
2025-01-03 12:30:00,236.46,236.57,236.33,236.33,7818.0,233.7787,233.8875,233.6502,233.6502,7818.0
2025-01-03 12:40:00,236.33,236.49,236.01,236.49,16424.0,233.6502,233.8084,233.3338,233.8084,16424.0
2025-01-03 12:50:00,236.71,236.8,235.65,235.82,13516.0,234.0259,234.1149,232.9779,233.146,13516.0
2025-01-03 13:00:00,235.87,236.02,235.69,235.7,3792.0,233.1954,233.3437,233.0175,233.0274,3792.0
2025-01-03 13:10:00,235.7,236.02,235.61,236.0,6933.0,233.0274,233.3437,232.9384,233.324,6933.0
2025-01-03 13:20:00,235.8,236.06,235.39,236.0,16744.0,233.1262,233.3833,232.7209,233.324,16744.0
2025-01-03 13:30:00,236.06,236.17,235.84,236.05,13728.0,233.3833,233.492,233.1658,233.3734,13728.0
2025-01-03 13:40:00,236.04,236.23,235.96,236.13,14224.0,233.3635,233.5513,233.2844,233.4525,14224.0
2025-01-03 13:50:00,236.2,236.26,235.94,236.09,11424.0,233.5217,233.581,233.2646,233.4129,11424.0
2025-01-03 14:00:00,236.0,236.27,235.9,236.1,7556.0,233.324,233.5909,233.2251,233.4228,7556.0
2025-01-03 14:10:00,236.12,236.36,235.94,236.24,11883.0,233.4426,233.6799,233.2646,233.5612,11883.0
2025-01-03 14:20:00,236.24,236.37,236.17,236.3,22491.0,233.5612,233.6898,233.492,233.6206,22491.0
2025-01-03 14:30:00,236.35,236.66,236.21,236.31,29020.0,233.67,233.9765,233.5316,233.6304,29020.0
2025-01-03 14:40:00,236.31,236.4,236.07,236.34,5996.0,233.6304,233.7194,233.3932,233.6601,5996.0
2025-01-03 14:50:00,236.34,236.4,235.97,236.09,6737.0,233.6601,233.7194,233.2943,233.4129,6737.0
2025-01-03 15:00:00,236.02,236.09,235.74,235.95,6024.0,233.3437,233.4129,233.0669,233.2745,6024.0
2025-01-03 15:10:00,235.98,236.16,235.81,235.99,7251.0,233.3042,233.4821,233.1361,233.3141,7251.0
2025-01-03 15:20:00,236.14,236.27,235.94,236.25,10343.0,233.4624,233.5909,233.2646,233.5711,10343.0
2025-01-03 15:30:00,236.17,236.18,235.87,235.95,30404.0,233.492,233.5019,233.1954,233.2745,30404.0
2025-01-03 15:40:00,235.96,236.16,235.88,235.99,40000.0,233.2844,233.4821,233.2053,233.3141,40000.0
2025-01-03 15:50:00,235.94,236.15,235.7,235.71,62172.0,233.2646,233.4723,233.0274,233.0372,62172.0
2025-01-06 09:30:00,237.5,238.05,236.24,237.09,15507.0,234.8069,235.3507,233.5612,234.4016,15507.0
2025-01-06 09:40:00,236.94,238.31,236.94,237.44,8192.0,234.2533,235.6078,234.2533,234.7476,8192.0
2025-01-06 09:50:00,237.37,237.39,236.83,237.14,5645.0,234.6784,234.6982,234.1445,234.451,5645.0
2025-01-06 10:00:00,237.31,238.0,237.28,237.73,9969.0,234.6191,235.3013,234.5894,235.0343,9969.0
2025-01-06 10:10:00,237.9,237.92,237.4,237.76,15561.0,235.2024,235.2222,234.7081,235.064,15561.0
2025-01-06 10:20:00,237.81,237.81,236.94,237.16,6716.0,235.1134,235.1134,234.2533,234.4708,6716.0
2025-01-06 10:30:00,237.17,237.54,236.73,236.9,14557.0,234.4807,234.8465,234.0457,234.2137,14557.0
2025-01-06 10:40:00,236.99,237.27,236.88,237.07,20743.0,234.3027,234.5796,234.194,234.3818,20743.0
2025-01-06 10:50:00,236.98,237.39,236.92,237.39,6290.0,234.2928,234.6982,234.2335,234.6982,6290.0
2025-01-06 11:00:00,237.24,238.3,237.19,238.26,19563.0,234.5499,235.5979,234.5005,235.5583,19563.0
2025-01-06 11:10:00,238.29,239.65,238.29,239.54,15150.0,235.588,236.9326,235.588,236.8238,15150.0
2025-01-06 11:20:00,239.66,240.05,239.5,239.89,30890.0,236.9425,237.328,236.7843,237.1698,30890.0
2025-01-06 11:30:00,239.95,240.15,239.75,239.94,47567.0,237.2292,237.4269,237.0314,237.2193,47567.0
2025-01-06 11:40:00,239.94,240.16,239.47,239.47,12343.0,237.2193,237.4368,236.7546,236.7546,12343.0
2025-01-06 11:50:00,239.47,240.4,239.47,240.2,13671.0,236.7546,237.6741,236.7546,237.4763,13671.0
2025-01-06 12:00:00,240.14,240.29,239.93,239.98,7762.0,237.417,237.5653,237.2094,237.2588,7762.0
2025-01-06 12:10:00,240.06,240.06,239.64,239.65,14143.0,237.3379,237.3379,236.9227,236.9326,14143.0
2025-01-06 12:20:00,239.55,239.9,239.38,239.56,7497.0,236.8337,237.1797,236.6656,236.8436,7497.0
2025-01-06 12:30:00,239.29,239.56,239.12,239.43,2741.0,236.5766,236.8436,236.4086,236.7151,2741.0
2025-01-06 12:40:00,239.25,239.56,239.16,239.23,4361.0,236.5371,236.8436,236.4481,236.5173,4361.0
2025-01-06 12:50:00,239.23,239.24,238.77,239.15,8514.0,236.5173,236.5272,236.0625,236.4382,8514.0
2025-01-06 13:00:00,239.05,239.26,238.82,238.9,15492.0,236.3394,236.547,236.112,236.1911,15492.0
2025-01-06 13:10:00,238.84,239.5,238.66,239.33,10108.0,236.1317,236.7843,235.9538,236.6162,10108.0
2025-01-06 13:20:00,239.34,239.48,239.02,239.02,5323.0,236.6261,236.7645,236.3097,236.3097,5323.0
2025-01-06 13:30:00,239.01,239.01,238.63,238.8,4724.0,236.2998,236.2998,235.9241,236.0922,4724.0
2025-01-06 13:40:00,238.66,238.67,238.28,238.43,4163.0,235.9538,235.9637,235.5781,235.7264,4163.0
2025-01-06 13:50:00,238.42,238.44,238.12,238.36,3996.0,235.7165,235.7363,235.4199,235.6572,3996.0
2025-01-06 14:00:00,238.24,238.24,237.92,238.13,9915.0,235.5386,235.5386,235.2222,235.4298,9915.0
2025-01-06 14:10:00,238.01,238.4,238.01,238.34,2838.0,235.3112,235.6967,235.3112,235.6374,2838.0
2025-01-06 14:20:00,238.17,238.25,237.85,237.85,4313.0,235.4693,235.5484,235.153,235.153,4313.0
2025-01-06 14:30:00,237.78,238.28,237.77,238.11,5021.0,235.0838,235.5781,235.0739,235.41,5021.0
2025-01-06 14:40:00,238.03,238.24,237.96,238.15,5194.0,235.3309,235.5386,235.2617,235.4496,5194.0
2025-01-06 14:50:00,238.03,238.09,237.85,237.96,7733.0,235.3309,235.3903,235.153,235.2617,7733.0
2025-01-06 15:00:00,237.88,238.1,237.78,237.95,10442.0,235.1826,235.4001,235.0838,235.2518,10442.0
2025-01-06 15:10:00,237.95,237.96,237.28,237.35,8220.0,235.2518,235.2617,234.5894,234.6586,8220.0
2025-01-06 15:20:00,237.47,237.59,237.29,237.47,11328.0,234.7773,234.8959,234.5993,234.7773,11328.0
2025-01-06 15:30:00,237.48,237.53,236.97,237.02,13265.0,234.7872,234.8366,234.283,234.3324,13265.0
2025-01-06 15:40:00,236.97,237.15,236.23,236.32,24347.0,234.283,234.4609,233.5513,233.6403,24347.0
2025-01-06 15:50:00,236.3,237.22,236.08,237.05,105952.0,233.6206,234.5301,233.403,234.362,105952.0
2025-01-07 09:30:00,238.0,238.82,238.0,238.56,15314.0,235.3013,236.112,235.3013,235.8549,15314.0
2025-01-07 09:40:00,238.21,238.33,237.5,237.63,20967.0,235.5089,235.6275,234.8069,234.9355,20967.0
2025-01-07 09:50:00,237.58,239.34,237.51,239.34,12037.0,234.886,236.6261,234.8168,236.6261,12037.0
2025-01-07 10:00:00,239.34,239.35,237.6,237.6,19482.0,236.6261,236.636,234.9058,234.9058,19482.0
2025-01-07 10:10:00,237.34,237.86,236.98,237.75,7939.0,234.6488,235.1629,234.2928,235.0541,7939.0
2025-01-07 10:20:00,237.99,239.03,237.89,238.45,3310.0,235.2914,236.3196,235.1925,235.7462,3310.0
2025-01-07 10:30:00,238.72,239.34,238.3,238.51,4447.0,236.0131,236.6261,235.5979,235.8055,4447.0
2025-01-07 10:40:00,238.05,238.41,237.5,237.51,13877.0,235.3507,235.7066,234.8069,234.8168,13877.0
2025-01-07 10:50:00,237.75,238.83,237.75,238.48,3997.0,235.0541,236.1219,235.0541,235.7758,3997.0
2025-01-07 11:00:00,238.78,239.09,238.5,238.5,5201.0,236.0724,236.3789,235.7956,235.7956,5201.0
2025-01-07 11:10:00,238.45,238.47,237.6,237.61,3018.0,235.7462,235.7659,234.9058,234.9157,3018.0
2025-01-07 11:20:00,237.83,238.14,237.53,238.09,1420.0,235.1332,235.4397,234.8366,235.3903,1420.0
2025-01-07 11:30:00,237.94,238.77,237.79,238.77,8763.0,235.242,236.0625,235.0937,236.0625,8763.0
2025-01-07 11:40:00,238.54,238.56,238.28,238.41,9202.0,235.8352,235.8549,235.5781,235.7066,9202.0
2025-01-07 11:50:00,238.41,238.41,237.73,237.74,6684.0,235.7066,235.7066,235.0343,235.0442,6684.0
2025-01-07 12:00:00,237.73,237.9,237.71,237.9,300.0,235.0343,235.2024,235.0146,235.2024,300.0
2025-01-07 12:10:00,237.93,238.36,237.74,238.29,3500.0,235.2321,235.6572,235.0442,235.588,3500.0
2025-01-07 12:20:00,238.27,238.27,237.7,237.71,7500.0,235.5682,235.5682,235.0047,235.0146,7500.0
2025-01-07 12:30:00,237.84,238.12,237.73,237.83,3934.0,235.1431,235.4199,235.0343,235.1332,3934.0
2025-01-07 12:40:00,237.72,237.82,237.49,237.52,5677.0,235.0244,235.1233,234.7971,234.8267,5677.0
2025-01-07 12:50:00,237.41,237.59,237.35,237.51,1437.0,234.718,234.8959,234.6586,234.8168,1437.0
2025-01-07 13:00:00,237.53,238.08,237.5,238.08,2600.0,234.8366,235.3804,234.8069,235.3804,2600.0
2025-01-07 13:10:00,238.15,238.31,237.92,238.02,6178.0,235.4496,235.6078,235.2222,235.321,6178.0
2025-01-07 13:20:00,237.9,238.02,237.78,237.98,2672.0,235.2024,235.321,235.0838,235.2815,2672.0
2025-01-07 13:30:00,238.0,238.22,237.88,238.11,6424.0,235.3013,235.5188,235.1826,235.41,6424.0
2025-01-07 13:40:00,238.11,238.11,237.78,237.91,2767.0,235.41,235.41,235.0838,235.2123,2767.0
2025-01-07 13:50:00,237.96,238.3,237.94,238.3,1100.0,235.2617,235.5979,235.242,235.5979,1100.0
2025-01-07 14:00:00,238.24,238.24,237.91,237.94,3544.0,235.5386,235.5386,235.2123,235.242,3544.0
2025-01-07 14:10:00,238.06,238.23,237.89,237.89,4911.0,235.3606,235.5287,235.1925,235.1925,4911.0
2025-01-07 14:20:00,237.9,237.96,237.71,237.86,2827.0,235.2024,235.2617,235.0146,235.1629,2827.0
2025-01-07 14:30:00,237.87,237.89,237.51,237.8,13472.0,235.1727,235.1925,234.8168,235.1035,13472.0
2025-01-07 14:40:00,237.62,237.88,237.57,237.57,2020.0,234.9256,235.1826,234.8762,234.8762,2020.0
2025-01-07 14:50:00,237.56,237.62,237.54,237.58,3155.0,234.8663,234.9256,234.8465,234.886,3155.0
2025-01-07 15:00:00,237.53,237.55,237.14,237.18,10930.0,234.8366,234.8564,234.451,234.4906,10930.0
2025-01-07 15:10:00,237.13,237.13,236.35,236.43,9412.0,234.4411,234.4411,233.67,233.7491,9412.0
2025-01-07 15:20:00,236.42,236.49,236.27,236.42,2589.0,233.7392,233.8084,233.5909,233.7392,2589.0
2025-01-07 15:30:00,236.33,236.64,235.98,236.41,12500.0,233.6502,233.9567,233.3042,233.7293,12500.0
2025-01-07 15:40:00,236.56,237.48,236.56,237.28,24352.0,233.8776,234.7872,233.8776,234.5894,24352.0
2025-01-07 15:50:00,237.28,237.82,236.35,237.79,78388.0,234.5894,235.1233,233.67,235.0937,78388.0
2025-01-08 09:30:00,235.81,236.4,235.6,236.12,9150.0,233.1361,233.7194,232.9285,233.4426,9150.0
2025-01-08 09:40:00,236.19,236.19,234.94,235.05,4934.0,233.5118,233.5118,232.276,232.3847,4934.0
2025-01-08 09:50:00,235.3,235.3,234.22,234.4,29373.0,232.6319,232.6319,231.5641,231.7421,29373.0
2025-01-08 10:00:00,234.39,235.56,234.38,235.56,21088.0,231.7322,232.8889,231.7223,232.8889,21088.0
2025-01-08 10:10:00,235.36,236.16,235.22,235.6,7148.0,232.6912,233.4821,232.5528,232.9285,7148.0
2025-01-08 10:20:00,235.62,235.93,235.17,235.25,7583.0,232.9483,233.2547,232.5034,232.5825,7583.0
2025-01-08 10:30:00,235.24,236.23,235.24,236.23,3434.0,232.5726,233.5513,232.5726,233.5513,3434.0
2025-01-08 10:40:00,236.22,236.88,236.14,236.88,4218.0,233.5415,234.194,233.4624,234.194,4218.0
2025-01-08 10:50:00,236.92,237.45,236.85,237.45,3493.0,234.2335,234.7575,234.1643,234.7575,3493.0
2025-01-08 11:00:00,237.34,237.66,237.14,237.28,2100.0,234.6488,234.9651,234.451,234.5894,2100.0
2025-01-08 11:10:00,237.49,237.66,237.28,237.31,3548.0,234.7971,234.9651,234.5894,234.6191,3548.0
2025-01-08 11:20:00,237.31,237.42,236.72,236.88,5429.0,234.6191,234.7279,234.0358,234.194,5429.0
2025-01-08 11:30:00,236.9,237.05,236.75,236.96,4004.0,234.2137,234.362,234.0654,234.2731,4004.0
2025-01-08 11:40:00,236.96,237.01,236.69,236.95,5600.0,234.2731,234.3225,234.0061,234.2632,5600.0
2025-01-08 11:50:00,236.95,236.96,236.7,236.89,2302.0,234.2632,234.2731,234.016,234.2039,2302.0
2025-01-08 12:00:00,236.8,236.8,236.3,236.44,3033.0,234.1149,234.1149,233.6206,233.759,3033.0
2025-01-08 12:10:00,236.44,236.44,235.93,236.09,2600.0,233.759,233.759,233.2547,233.4129,2600.0
2025-01-08 12:20:00,236.23,236.39,236.1,236.27,5501.0,233.5513,233.7095,233.4228,233.5909,5501.0
2025-01-08 12:30:00,236.4,236.52,236.0,236.0,7163.0,233.7194,233.8381,233.324,233.324,7163.0
2025-01-08 12:40:00,236.09,236.15,235.97,236.07,3951.0,233.4129,233.4723,233.2943,233.3932,3951.0
2025-01-08 12:50:00,236.08,236.48,235.95,236.46,4049.0,233.403,233.7985,233.2745,233.7787,4049.0
2025-01-08 13:00:00,236.51,236.89,236.51,236.69,3967.0,233.8282,234.2039,233.8282,234.0061,3967.0
2025-01-08 13:10:00,236.64,236.66,236.32,236.56,5503.0,233.9567,233.9765,233.6403,233.8776,5503.0
2025-01-08 13:20:00,236.58,237.09,236.58,237.09,4382.0,233.8974,234.4016,233.8974,234.4016,4382.0
2025-01-08 13:30:00,237.09,237.12,236.92,236.95,3212.0,234.4016,234.4313,234.2335,234.2632,3212.0
2025-01-08 13:40:00,237.12,237.26,236.74,236.79,5508.0,234.4313,234.5697,234.0556,234.105,5508.0
2025-01-08 13:50:00,236.79,236.81,236.43,236.81,4706.0,234.105,234.1248,233.7491,234.1248,4706.0
2025-01-08 14:00:00,236.73,236.99,236.6,236.84,9188.0,234.0457,234.3027,233.9171,234.1544,9188.0
2025-01-08 14:10:00,236.94,236.95,236.24,236.63,4406.0,234.2533,234.2632,233.5612,233.9468,4406.0
2025-01-08 14:20:00,236.72,237.19,236.72,237.19,2096.0,234.0358,234.5005,234.0358,234.5005,2096.0
2025-01-08 14:30:00,237.12,237.12,236.6,236.6,4985.0,234.4313,234.4313,233.9171,233.9171,4985.0
2025-01-08 14:40:00,236.64,236.66,236.32,236.55,6437.0,233.9567,233.9765,233.6403,233.8677,6437.0
2025-01-08 14:50:00,236.58,236.58,236.25,236.32,4808.0,233.8974,233.8974,233.5711,233.6403,4808.0
2025-01-08 15:00:00,236.32,236.5,235.85,235.92,7130.0,233.6403,233.8183,233.1757,233.2449,7130.0
2025-01-08 15:10:00,235.96,236.43,235.88,236.43,8550.0,233.2844,233.7491,233.2053,233.7491,8550.0
2025-01-08 15:20:00,236.5,236.92,236.41,236.9,14663.0,233.8183,234.2335,233.7293,234.2137,14663.0
2025-01-08 15:30:00,236.97,237.05,236.55,236.57,8521.0,234.283,234.362,233.8677,233.8875,8521.0
2025-01-08 15:40:00,236.59,237.04,236.53,237.04,14854.0,233.9073,234.3522,233.8479,234.3522,14854.0
2025-01-08 15:50:00,237.04,237.32,236.77,236.88,58671.0,234.3522,234.629,234.0852,234.194,58671.0
2025-01-10 09:30:00,233.85,235.53,233.65,235.3,21159.0,231.1983,232.8593,231.0006,232.6319,21159.0
2025-01-10 09:40:00,235.61,237.38,235.6,236.36,30293.0,232.9384,234.6883,232.9285,233.6799,30293.0
2025-01-10 09:50:00,236.21,236.97,236.21,236.76,24294.0,233.5316,234.283,233.5316,234.0753,24294.0
2025-01-10 10:00:00,236.61,236.69,235.4,236.02,19198.0,233.927,234.0061,232.7308,233.3437,19198.0
2025-01-10 10:10:00,236.01,236.1,235.1,235.92,15847.0,233.3338,233.4228,232.4342,233.2449,15847.0
2025-01-10 10:20:00,235.87,236.12,235.58,235.96,7169.0,233.1954,233.4426,232.9087,233.2844,7169.0
2025-01-10 10:30:00,235.83,236.47,235.83,235.97,16672.0,233.1559,233.7886,233.1559,233.2943,16672.0
2025-01-10 10:40:00,235.76,235.87,235.4,235.81,16046.0,233.0867,233.1954,232.7308,233.1361,16046.0
2025-01-10 10:50:00,235.49,236.07,235.28,235.8,4054.0,232.8197,233.3932,232.6121,233.1262,4054.0
2025-01-10 11:00:00,235.81,235.81,235.14,235.25,3196.0,233.1361,233.1361,232.4737,232.5825,3196.0
2025-01-10 11:10:00,235.32,236.06,235.11,235.15,5909.0,232.6517,233.3833,232.444,232.4836,5909.0
2025-01-10 11:20:00,235.38,235.38,234.77,234.95,5799.0,232.711,232.711,232.1079,232.2859,5799.0
2025-01-10 11:30:00,234.65,234.77,234.17,234.58,8889.0,231.9893,232.1079,231.5147,231.9201,8889.0
2025-01-10 11:40:00,234.56,234.93,234.03,234.27,11181.0,231.9003,232.2661,231.3763,231.6136,11181.0
2025-01-10 11:50:00,234.26,234.6,234.19,234.21,2889.0,231.6037,231.9398,231.5345,231.5542,2889.0
2025-01-10 12:00:00,234.27,234.27,233.71,233.87,4803.0,231.6136,231.6136,231.0599,231.2181,4803.0
2025-01-10 12:10:00,233.87,234.11,233.63,233.98,3118.0,231.2181,231.4554,230.9808,231.3269,3118.0
2025-01-10 12:20:00,233.84,233.94,233.4,233.79,3825.0,231.1884,231.2873,230.7534,231.139,3825.0
2025-01-10 12:30:00,233.78,233.8,233.67,233.77,3045.0,231.1291,231.1489,231.0204,231.1192,3045.0
2025-01-10 12:40:00,233.89,234.06,233.69,233.88,2375.0,231.2379,231.406,231.0401,231.228,2375.0
2025-01-10 12:50:00,233.83,233.91,233.67,233.75,4778.0,231.1786,231.2577,231.0204,231.0995,4778.0
2025-01-10 13:00:00,233.84,234.03,233.72,233.94,3136.0,231.1884,231.3763,231.0698,231.2873,3136.0
2025-01-10 13:10:00,234.07,234.29,233.87,234.24,10438.0,231.4158,231.6333,231.2181,231.5839,10438.0
2025-01-10 13:20:00,234.33,235.18,234.33,234.99,6990.0,231.6729,232.5133,231.6729,232.3254,6990.0
2025-01-10 13:30:00,234.95,235.07,234.55,235.07,7747.0,232.2859,232.4045,231.8904,232.4045,7747.0
2025-01-10 13:40:00,235.09,235.23,234.67,234.89,5722.0,232.4243,232.5627,232.009,232.2265,5722.0
2025-01-10 13:50:00,234.8,234.95,234.57,234.94,2793.0,232.1376,232.2859,231.9102,232.276,2793.0
2025-01-10 14:00:00,234.83,234.85,234.42,234.44,3769.0,232.1672,232.187,231.7619,231.7816,3769.0
2025-01-10 14:10:00,234.4,234.58,234.22,234.5,7932.0,231.7421,231.9201,231.5641,231.841,7932.0
2025-01-10 14:20:00,234.5,234.61,234.24,234.37,16364.0,231.841,231.9497,231.5839,231.7124,16364.0
2025-01-10 14:30:00,234.42,235.05,234.1,234.9,14422.0,231.7619,232.3847,231.4455,232.2364,14422.0
2025-01-10 14:40:00,234.84,234.84,234.32,234.32,5594.0,232.1771,232.1771,231.663,231.663,5594.0
2025-01-10 14:50:00,234.33,234.7,234.19,234.56,6085.0,231.6729,232.0387,231.5345,231.9003,6085.0
2025-01-10 15:00:00,234.44,234.59,234.13,234.14,8700.0,231.7816,231.9299,231.4752,231.485,8700.0
2025-01-10 15:10:00,234.16,234.16,233.67,233.74,24956.0,231.5048,231.5048,231.0204,231.0896,24956.0
2025-01-10 15:20:00,233.87,233.87,233.2,233.41,7689.0,231.2181,231.2181,230.5557,230.7633,7689.0
2025-01-10 15:30:00,233.29,233.7,233.24,233.57,7481.0,230.6447,231.05,230.5952,230.9215,7481.0
2025-01-10 15:40:00,233.46,233.64,233.01,233.11,9996.0,230.8128,230.9907,230.3679,230.4667,9996.0
2025-01-10 15:50:00,233.06,234.14,233.06,233.65,88673.0,230.4173,231.485,230.4173,231.0006,88673.0
2025-01-13 09:30:00,233.88,236.2,233.24,235.88,29587.0,231.228,233.5217,230.5952,233.2053,29587.0
2025-01-13 09:40:00,235.94,238.0,235.93,236.87,24577.0,233.2646,235.3013,233.2547,234.1841,24577.0
2025-01-13 09:50:00,237.12,237.18,236.14,236.92,24385.0,234.4313,234.4906,233.4624,234.2335,24385.0
2025-01-13 10:00:00,236.92,236.92,235.3,235.77,17150.0,234.2335,234.2335,232.6319,233.0966,17150.0
2025-01-13 10:10:00,235.77,236.59,235.49,236.46,8518.0,233.0966,233.9073,232.8197,233.7787,8518.0
2025-01-13 10:20:00,236.29,236.29,235.24,235.53,5685.0,233.6107,233.6107,232.5726,232.8593,5685.0
2025-01-13 10:30:00,235.6,236.26,235.59,236.26,15063.0,232.9285,233.581,232.9186,233.581,15063.0
2025-01-13 10:40:00,236.18,236.46,235.9,236.27,5482.0,233.5019,233.7787,233.2251,233.5909,5482.0
2025-01-13 10:50:00,236.21,236.83,236.17,236.83,7074.0,233.5316,234.1445,233.492,234.1445,7074.0
2025-01-13 11:00:00,236.63,236.65,236.18,236.26,9009.0,233.9468,233.9666,233.5019,233.581,9009.0
2025-01-13 11:10:00,236.18,236.3,235.74,236.3,7974.0,233.5019,233.6206,233.0669,233.6206,7974.0
2025-01-13 11:20:00,236.67,236.81,236.37,236.58,2190.0,233.9864,234.1248,233.6898,233.8974,2190.0
2025-01-13 11:30:00,236.44,236.44,235.59,235.68,7601.0,233.759,233.759,232.9186,233.0076,7601.0
2025-01-13 11:40:00,235.67,235.91,235.51,235.73,3818.0,232.9977,233.235,232.8395,233.057,3818.0
2025-01-13 11:50:00,235.73,235.86,235.51,235.57,11446.0,233.057,233.1855,232.8395,232.8988,11446.0
2025-01-13 12:00:00,235.62,236.21,235.6,235.97,2025.0,232.9483,233.5316,232.9285,233.2943,2025.0
2025-01-13 12:10:00,236.15,236.65,236.06,236.47,12977.0,233.4723,233.9666,233.3833,233.7886,12977.0
2025-01-13 12:20:00,236.46,236.47,236.01,236.42,9008.0,233.7787,233.7886,233.3338,233.7392,9008.0
2025-01-13 12:30:00,236.32,236.42,236.0,236.02,3404.0,233.6403,233.7392,233.324,233.3437,3404.0
2025-01-13 12:40:00,236.28,236.36,235.97,236.35,2569.0,233.6008,233.6799,233.2943,233.67,2569.0
2025-01-13 12:50:00,236.19,236.48,236.17,236.43,2693.0,233.5118,233.7985,233.492,233.7491,2693.0
2025-01-13 13:00:00,236.37,236.63,236.23,236.63,7582.0,233.6898,233.9468,233.5513,233.9468,7582.0
2025-01-13 13:10:00,236.59,236.59,236.35,236.5,1565.0,233.9073,233.9073,233.67,233.8183,1565.0
2025-01-13 13:20:00,236.44,236.74,236.38,236.74,7605.0,233.759,234.0556,233.6996,234.0556,7605.0
2025-01-13 13:30:00,236.88,237.06,236.58,237.06,9741.0,234.194,234.3719,233.8974,234.3719,9741.0
2025-01-13 13:40:00,237.02,237.09,236.59,237.0,8365.0,234.3324,234.4016,233.9073,234.3126,8365.0
2025-01-13 13:50:00,236.94,237.07,236.65,237.01,4825.0,234.2533,234.3818,233.9666,234.3225,4825.0
2025-01-13 14:00:00,236.91,237.09,236.45,236.79,5894.0,234.2236,234.4016,233.7689,234.105,5894.0
2025-01-13 14:10:00,236.9,237.0,236.68,236.83,4591.0,234.2137,234.3126,233.9962,234.1445,4591.0
2025-01-13 14:20:00,236.82,236.9,236.63,236.86,5465.0,234.1347,234.2137,233.9468,234.1742,5465.0
2025-01-13 14:30:00,236.81,237.55,236.8,237.55,16472.0,234.1248,234.8564,234.1149,234.8564,16472.0
2025-01-13 14:40:00,237.28,237.46,236.86,236.93,5177.0,234.5894,234.7674,234.1742,234.2434,5177.0
2025-01-13 14:50:00,236.94,237.28,236.79,237.22,5508.0,234.2533,234.5894,234.105,234.5301,5508.0
2025-01-13 15:00:00,237.18,237.41,237.17,237.36,10585.0,234.4906,234.718,234.4807,234.6685,10585.0
2025-01-13 15:10:00,237.35,237.41,237.15,237.26,11165.0,234.6586,234.718,234.4609,234.5697,11165.0
2025-01-13 15:20:00,237.25,237.32,237.04,237.13,15938.0,234.5598,234.629,234.3522,234.4411,15938.0
2025-01-13 15:30:00,237.11,237.99,237.11,237.75,14951.0,234.4214,235.2914,234.4214,235.0541,14951.0
2025-01-13 15:40:00,237.74,237.8,237.42,237.64,18736.0,235.0442,235.1035,234.7279,234.9454,18736.0
2025-01-13 15:50:00,237.67,238.0,237.3,237.4,61895.0,234.975,235.3013,234.6092,234.7081,61895.0
2025-01-14 09:30:00,238.5,239.15,237.39,238.37,18023.0,235.7956,236.4382,234.6982,235.6671,18023.0
2025-01-14 09:40:00,238.8,239.04,237.87,238.74,7545.0,236.0922,236.3295,235.1727,236.0329,7545.0
2025-01-14 09:50:00,238.74,239.46,238.26,238.93,14992.0,236.0329,236.7447,235.5583,236.2207,14992.0
2025-01-14 10:00:00,239.14,239.24,238.28,238.75,16140.0,236.4283,236.5272,235.5781,236.0428,16140.0
2025-01-14 10:10:00,239.06,239.08,238.43,238.98,28557.0,236.3493,236.369,235.7264,236.2702,28557.0
2025-01-14 10:20:00,238.92,239.34,238.78,238.93,8926.0,236.2108,236.6261,236.0724,236.2207,8926.0
2025-01-14 10:30:00,238.93,239.3,238.76,239.09,6061.0,236.2207,236.5865,236.0527,236.3789,6061.0
2025-01-14 10:40:00,239.29,239.36,238.9,238.92,6807.0,236.5766,236.6459,236.1911,236.2108,6807.0
2025-01-14 10:50:00,238.8,238.8,238.26,238.38,11622.0,236.0922,236.0922,235.5583,235.677,11622.0
2025-01-14 11:00:00,238.3,238.39,237.96,238.14,6478.0,235.5979,235.6869,235.2617,235.4397,6478.0
2025-01-14 11:10:00,238.12,238.6,237.87,238.52,9787.0,235.4199,235.8945,235.1727,235.8154,9787.0
2025-01-14 11:20:00,238.51,239.04,238.14,238.75,11458.0,235.8055,236.3295,235.4397,236.0428,11458.0
2025-01-14 11:30:00,238.47,238.54,238.24,238.4,4612.0,235.7659,235.8352,235.5386,235.6967,4612.0
2025-01-14 11:40:00,238.19,238.32,237.9,238.01,3064.0,235.4891,235.6176,235.2024,235.3112,3064.0
2025-01-14 11:50:00,237.84,238.24,237.84,238.18,11251.0,235.1431,235.5386,235.1431,235.4792,11251.0
2025-01-14 12:00:00,237.98,238.41,237.98,238.22,13613.0,235.2815,235.7066,235.2815,235.5188,13613.0
2025-01-14 12:10:00,238.4,238.91,238.31,238.86,18205.0,235.6967,236.201,235.6078,236.1515,18205.0
2025-01-14 12:20:00,238.86,239.01,238.62,239.01,4066.0,236.1515,236.2998,235.9142,236.2998,4066.0
2025-01-14 12:30:00,238.93,239.18,238.43,239.04,8543.0,236.2207,236.4679,235.7264,236.3295,8543.0
2025-01-14 12:40:00,239.38,239.6,239.12,239.13,4712.0,236.6656,236.8831,236.4086,236.4185,4712.0
2025-01-14 12:50:00,239.07,239.34,239.03,239.31,2199.0,236.3591,236.6261,236.3196,236.5964,2199.0
2025-01-14 13:00:00,239.31,239.76,239.31,239.76,9434.0,236.5964,237.0413,236.5964,237.0413,9434.0
2025-01-14 13:10:00,239.7,239.82,239.6,239.6,7893.0,236.982,237.1006,236.8831,236.8831,7893.0
2025-01-14 13:20:00,239.64,239.85,239.59,239.82,3620.0,236.9227,237.1303,236.8732,237.1006,3620.0
2025-01-14 13:30:00,239.84,239.84,239.35,239.61,8598.0,237.1204,237.1204,236.636,236.893,8598.0
2025-01-14 13:40:00,239.62,239.74,239.53,239.58,6037.0,236.9029,237.0215,236.8139,236.8634,6037.0
2025-01-14 13:50:00,239.64,239.64,238.97,238.97,5378.0,236.9227,236.9227,236.2603,236.2603,5378.0
2025-01-14 14:00:00,239.11,239.11,238.38,238.38,6503.0,236.3987,236.3987,235.677,235.677,6503.0
2025-01-14 14:10:00,238.48,238.79,238.29,238.44,4203.0,235.7758,236.0823,235.588,235.7363,4203.0
2025-01-14 14:20:00,238.45,238.62,238.27,238.31,11136.0,235.7462,235.9142,235.5682,235.6078,11136.0
2025-01-14 14:30:00,238.45,238.64,238.45,238.56,2000.0,235.7462,235.934,235.7462,235.8549,2000.0
2025-01-14 14:40:00,238.67,238.67,238.16,238.16,5048.0,235.9637,235.9637,235.4595,235.4595,5048.0
2025-01-14 14:50:00,238.12,238.92,238.06,238.31,22421.0,235.4199,236.2108,235.3606,235.6078,22421.0
2025-01-14 15:00:00,238.46,238.5,238.12,238.4,5796.0,235.7561,235.7956,235.4199,235.6967,5796.0
2025-01-14 15:10:00,238.47,238.53,238.28,238.53,6341.0,235.7659,235.8253,235.5781,235.8253,6341.0
2025-01-14 15:20:00,238.53,238.96,238.48,238.59,10811.0,235.8253,236.2504,235.7758,235.8846,10811.0
2025-01-14 15:30:00,238.73,239.45,238.62,239.26,19070.0,236.023,236.7348,235.9142,236.547,19070.0
2025-01-14 15:40:00,239.27,239.36,238.87,239.05,17318.0,236.5569,236.6459,236.1614,236.3394,17318.0
2025-01-14 15:50:00,238.99,239.28,238.64,239.25,84125.0,236.28,236.5668,235.934,236.5371,84125.0
2025-01-15 09:30:00,242.87,243.16,241.79,242.67,13258.0,240.1161,240.4028,239.0483,239.9183,13258.0
2025-01-15 09:40:00,242.01,242.12,241.0,241.97,26635.0,239.2658,239.3746,238.2673,239.2263,26635.0
2025-01-15 09:50:00,241.97,241.97,240.62,241.16,9248.0,239.2263,239.2263,237.8916,238.4254,9248.0
2025-01-15 10:00:00,241.13,241.57,240.64,241.33,6935.0,238.3958,238.8308,237.9113,238.5935,6935.0
2025-01-15 10:10:00,241.37,241.95,241.13,241.43,24481.0,238.6331,239.2065,238.3958,238.6924,24481.0
2025-01-15 10:20:00,241.43,241.61,240.98,241.12,9733.0,238.6924,238.8703,238.2475,238.3859,9733.0
2025-01-15 10:30:00,241.12,241.18,240.22,240.42,13150.0,238.3859,238.4452,237.4961,237.6938,13150.0
2025-01-15 10:40:00,240.45,241.18,240.18,240.19,11460.0,237.7235,238.4452,237.4566,237.4664,11460.0
2025-01-15 10:50:00,240.2,240.72,240.19,240.58,7562.0,237.4763,237.9904,237.4664,237.852,7562.0
2025-01-15 11:00:00,240.61,240.74,240.25,240.69,3464.0,237.8817,238.0102,237.5258,237.9608,3464.0
2025-01-15 11:10:00,240.72,240.75,240.15,240.22,4317.0,237.9904,238.0201,237.4269,237.4961,4317.0
2025-01-15 11:20:00,240.1,240.66,240.08,240.43,3274.0,237.3775,237.9311,237.3577,237.7037,3274.0
2025-01-15 11:30:00,240.23,240.23,239.24,239.24,9123.0,237.506,237.506,236.5272,236.5272,9123.0
2025-01-15 11:40:00,239.37,239.37,238.97,239.04,5782.0,236.6557,236.6557,236.2603,236.3295,5782.0
2025-01-15 11:50:00,239.03,239.54,239.02,239.54,49663.0,236.3196,236.8238,236.3097,236.8238,49663.0
2025-01-15 12:00:00,239.38,239.81,239.29,239.71,4332.0,236.6656,237.0908,236.5766,236.9919,4332.0
2025-01-15 12:10:00,239.85,240.21,239.71,239.9,9955.0,237.1303,237.4862,236.9919,237.1797,9955.0
2025-01-15 12:20:00,239.93,240.12,239.85,240.12,2939.0,237.2094,237.3972,237.1303,237.3972,2939.0
2025-01-15 12:30:00,240.16,240.29,240.13,240.16,2413.0,237.4368,237.5653,237.4071,237.4368,2413.0
2025-01-15 12:40:00,240.3,240.38,240.15,240.33,2730.0,237.5752,237.6543,237.4269,237.6049,2730.0
2025-01-15 12:50:00,240.46,240.46,239.9,239.9,2143.0,237.7334,237.7334,237.1797,237.1797,2143.0
2025-01-15 13:00:00,239.96,240.17,239.83,239.86,3810.0,237.239,237.4467,237.1105,237.1402,3810.0
2025-01-15 13:10:00,239.86,240.01,239.67,239.94,2743.0,237.1402,237.2885,236.9523,237.2193,2743.0
2025-01-15 13:20:00,239.89,240.13,239.88,240.04,3117.0,237.1698,237.4071,237.16,237.3181,3117.0
2025-01-15 13:30:00,240.15,240.81,240.08,240.54,7243.0,237.4269,238.0794,237.3577,237.8125,7243.0
2025-01-15 13:40:00,240.47,240.55,240.19,240.19,1139.0,237.7433,237.8224,237.4664,237.4664,1139.0
2025-01-15 13:50:00,240.39,240.68,240.19,240.38,3291.0,237.6642,237.9509,237.4664,237.6543,3291.0
2025-01-15 14:00:00,240.38,240.52,240.22,240.52,2658.0,237.6543,237.7927,237.4961,237.7927,2658.0
2025-01-15 14:10:00,240.39,240.39,240.11,240.11,3647.0,237.6642,237.6642,237.3873,237.3873,3647.0
2025-01-15 14:20:00,240.12,240.69,240.1,240.64,5110.0,237.3972,237.9608,237.3775,237.9113,5110.0
2025-01-15 14:30:00,240.63,240.79,240.51,240.62,1767.0,237.9015,238.0596,237.7828,237.8916,1767.0
2025-01-15 14:40:00,240.67,240.82,240.53,240.75,1155.0,237.941,238.0893,237.8026,238.0201,1155.0
2025-01-15 14:50:00,240.67,240.71,240.59,240.62,2702.0,237.941,237.9805,237.8619,237.8916,2702.0
2025-01-15 15:00:00,240.62,241.17,240.61,241.08,9362.0,237.8916,238.4353,237.8817,238.3463,9362.0
2025-01-15 15:10:00,241.16,241.17,240.96,241.07,10476.0,238.4254,238.4353,238.2277,238.3365,10476.0
2025-01-15 15:20:00,241.06,241.5,241.05,241.38,6593.0,238.3266,238.7616,238.3167,238.6429,6593.0
2025-01-15 15:30:00,241.31,241.43,241.16,241.27,12224.0,238.5737,238.6924,238.4254,238.5342,12224.0
2025-01-15 15:40:00,241.27,241.72,241.2,241.53,14487.0,238.5342,238.9791,238.465,238.7912,14487.0
2025-01-15 15:50:00,241.47,241.54,240.24,240.25,92176.0,238.7319,238.8011,237.5159,237.5258,92176.0
2025-01-16 09:30:00,240.21,241.15,239.4,240.78,9483.0,237.4862,238.4156,236.6854,238.0498,9483.0
2025-01-16 09:40:00,240.59,240.92,240.1,240.64,9151.0,237.8619,238.1882,237.3775,237.9113,9151.0
2025-01-16 09:50:00,241.01,241.57,240.72,240.84,9691.0,238.2771,238.8308,237.9904,238.1091,9691.0
2025-01-16 10:00:00,240.71,241.69,240.23,241.69,9926.0,237.9805,238.9494,237.506,238.9494,9926.0
2025-01-16 10:10:00,241.56,241.99,241.47,241.97,9796.0,238.8209,239.246,238.7319,239.2263,9796.0
2025-01-16 10:20:00,241.97,242.72,241.93,242.72,9750.0,239.2263,239.9678,239.1867,239.9678,9750.0
2025-01-16 10:30:00,242.51,243.8,242.51,243.79,11099.0,239.7601,241.0355,239.7601,241.0256,11099.0
2025-01-16 10:40:00,243.72,244.78,243.47,244.49,24636.0,240.9564,242.0044,240.7092,241.7177,24636.0
2025-01-16 10:50:00,244.33,244.98,244.15,244.97,19670.0,241.5595,242.2021,241.3815,242.1922,19670.0
2025-01-16 11:00:00,244.97,245.32,244.79,245.21,18831.0,242.1922,242.5383,242.0143,242.4295,18831.0
2025-01-16 11:10:00,245.2,245.27,244.65,244.87,17381.0,242.4196,242.4888,241.8759,242.0934,17381.0
2025-01-16 11:20:00,244.87,245.44,244.87,245.16,12850.0,242.0934,242.6569,242.0934,242.3801,12850.0
2025-01-16 11:30:00,245.29,245.73,245.13,245.59,23378.0,242.5086,242.9436,242.3504,242.8052,23378.0
2025-01-16 11:40:00,245.97,246.25,245.57,246.07,17873.0,243.1809,243.4577,242.7854,243.2798,17873.0
2025-01-16 11:50:00,246.25,246.54,245.96,245.96,17211.0,243.4577,243.7444,243.171,243.171,17211.0
2025-01-16 12:00:00,245.97,246.5,245.94,246.49,8153.0,243.1809,243.7049,243.1512,243.695,8153.0
2025-01-16 12:10:00,246.48,246.77,246.36,246.43,24023.0,243.6851,243.9718,243.5665,243.6357,24023.0
2025-01-16 12:20:00,246.45,246.48,246.03,246.4,7860.0,243.6555,243.6851,243.2402,243.606,7860.0
2025-01-16 12:30:00,246.77,246.77,246.11,246.16,9752.0,243.9718,243.9718,243.3193,243.3687,9752.0
2025-01-16 12:40:00,246.16,246.35,246.04,246.23,11098.0,243.3687,243.5566,243.2501,243.438,11098.0
2025-01-16 12:50:00,246.27,246.34,246.04,246.31,5488.0,243.4775,243.5467,243.2501,243.517,5488.0
2025-01-16 13:00:00,246.31,246.46,246.17,246.46,6803.0,243.517,243.6653,243.3786,243.6653,6803.0
2025-01-16 13:10:00,246.37,246.98,246.36,246.98,15435.0,243.5764,244.1794,243.5665,244.1794,15435.0
2025-01-16 13:20:00,246.98,247.25,246.89,246.96,21975.0,244.1794,244.4464,244.0905,244.1597,21975.0
2025-01-16 13:30:00,246.92,247.09,246.54,246.54,7754.0,244.1201,244.2882,243.7444,243.7444,7754.0
2025-01-16 13:40:00,246.69,247.08,246.56,246.85,6814.0,243.8927,244.2783,243.7642,244.0509,6814.0
2025-01-16 13:50:00,247.05,247.05,246.27,246.37,5109.0,244.2487,244.2487,243.4775,243.5764,5109.0
2025-01-16 14:00:00,246.37,246.85,246.33,246.66,10677.0,243.5764,244.0509,243.5368,243.8631,10677.0
2025-01-16 14:10:00,246.66,246.77,246.51,246.63,8264.0,243.8631,243.9718,243.7148,243.8334,8264.0
2025-01-16 14:20:00,246.77,246.8,246.36,246.67,9912.0,243.9718,244.0015,243.5665,243.873,9912.0
2025-01-16 14:30:00,246.71,247.23,246.71,247.07,7363.0,243.9125,244.4266,243.9125,244.2684,7363.0
2025-01-16 14:40:00,247.06,247.22,246.87,247.01,5722.0,244.2585,244.4167,244.0707,244.2091,5722.0
2025-01-16 14:50:00,246.96,247.09,246.55,247.0,10134.0,244.1597,244.2882,243.7543,244.1992,10134.0
2025-01-16 15:00:00,247.0,247.35,246.93,247.04,10406.0,244.1992,244.5453,244.13,244.2388,10406.0
2025-01-16 15:10:00,247.0,247.11,246.83,246.97,8675.0,244.1992,244.308,244.0311,244.1696,8675.0
2025-01-16 15:20:00,246.95,247.14,246.79,246.8,8257.0,244.1498,244.3376,243.9916,244.0015,8257.0
2025-01-16 15:30:00,246.86,247.58,246.86,247.58,4845.0,244.0608,244.7726,244.0608,244.7726,4845.0
2025-01-16 15:40:00,247.45,247.8,247.16,247.24,20908.0,244.6441,244.9902,244.3574,244.4365,20908.0
2025-01-16 15:50:00,247.33,247.56,247.0,247.19,120214.0,244.5255,244.7529,244.1992,244.3871,120214.0
2025-01-17 09:30:00,248.0,248.0,246.3,246.68,144963.0,245.1879,245.1879,243.5072,243.8829,144963.0
2025-01-17 09:40:00,247.04,247.36,246.21,247.14,7805.0,244.2388,244.5551,243.4182,244.3376,7805.0
2025-01-17 09:50:00,246.88,247.13,246.34,246.42,15781.0,244.0806,244.3277,243.5467,243.6258,15781.0
2025-01-17 10:00:00,246.47,246.55,245.84,245.91,30934.0,243.6752,243.7543,243.0524,243.1216,30934.0
2025-01-17 10:10:00,245.91,245.91,244.84,245.02,38057.0,243.1216,243.1216,242.0637,242.2417,38057.0
2025-01-17 10:20:00,245.03,245.98,245.01,245.97,7060.0,242.2516,243.1908,242.2318,243.1809,7060.0
2025-01-17 10:30:00,246.02,246.11,245.29,245.42,9962.0,243.2303,243.3193,242.5086,242.6371,9962.0
2025-01-17 10:40:00,245.52,246.52,245.51,246.29,2913.0,242.736,243.7247,242.7261,243.4973,2913.0
2025-01-17 10:50:00,246.29,246.95,246.16,246.48,4204.0,243.4973,244.1498,243.3687,243.6851,4204.0
2025-01-17 11:00:00,246.55,246.73,246.31,246.73,3417.0,243.7543,243.9323,243.517,243.9323,3417.0
2025-01-17 11:10:00,246.82,246.83,246.11,246.51,3856.0,244.0213,244.0311,243.3193,243.7148,3856.0
2025-01-17 11:20:00,246.67,246.67,245.87,246.12,5054.0,243.873,243.873,243.082,243.3292,5054.0
2025-01-17 11:30:00,246.2,246.93,246.19,246.65,6044.0,243.4083,244.13,243.3984,243.8532,6044.0
2025-01-17 11:40:00,246.77,246.89,246.67,246.74,2694.0,243.9718,244.0905,243.873,243.9422,2694.0
2025-01-17 11:50:00,246.74,246.74,246.11,246.22,5029.0,243.9422,243.9422,243.3193,243.4281,5029.0
2025-01-17 12:00:00,246.07,246.23,245.56,246.03,12860.0,243.2798,243.438,242.7756,243.2402,12860.0
2025-01-17 12:10:00,246.34,246.35,246.1,246.23,2253.0,243.5467,243.5566,243.3094,243.438,2253.0
2025-01-17 12:20:00,246.27,246.41,246.13,246.24,7452.0,243.4775,243.6159,243.3391,243.4478,7452.0
2025-01-17 12:30:00,246.12,246.35,245.91,246.34,4808.0,243.3292,243.5566,243.1216,243.5467,4808.0
2025-01-17 12:40:00,246.34,246.41,246.04,246.04,2252.0,243.5467,243.6159,243.2501,243.2501,2252.0
2025-01-17 12:50:00,246.06,246.17,245.86,246.17,1297.0,243.2699,243.3786,243.0721,243.3786,1297.0
2025-01-17 13:00:00,246.06,246.08,245.66,245.93,2671.0,243.2699,243.2897,242.8744,243.1414,2671.0
2025-01-17 13:10:00,245.94,246.01,245.89,245.89,1653.0,243.1512,243.2204,243.1018,243.1018,1653.0
2025-01-17 13:20:00,245.98,246.33,245.92,246.21,7722.0,243.1908,243.5368,243.1315,243.4182,7722.0
2025-01-17 13:30:00,246.21,246.5,246.08,246.5,5577.0,243.4182,243.7049,243.2897,243.7049,5577.0
2025-01-17 13:40:00,246.5,246.8,246.36,246.8,3662.0,243.7049,244.0015,243.5665,244.0015,3662.0
2025-01-17 13:50:00,246.8,246.9,246.5,246.57,7247.0,244.0015,244.1004,243.7049,243.7741,7247.0
2025-01-17 14:00:00,246.61,246.8,246.51,246.51,3331.0,243.8136,244.0015,243.7148,243.7148,3331.0
2025-01-17 14:10:00,246.48,246.51,246.29,246.42,2719.0,243.6851,243.7148,243.4973,243.6258,2719.0
2025-01-17 14:20:00,246.38,246.45,246.12,246.13,4443.0,243.5863,243.6555,243.3292,243.3391,4443.0
2025-01-17 14:30:00,246.06,246.33,245.89,245.89,4964.0,243.2699,243.5368,243.1018,243.1018,4964.0
2025-01-17 14:40:00,245.88,246.16,245.78,246.13,21527.0,243.0919,243.3687,242.9931,243.3391,21527.0
2025-01-17 14:50:00,246.13,246.34,246.13,246.26,4416.0,243.3391,243.5467,243.3391,243.4676,4416.0
2025-01-17 15:00:00,246.26,246.4,246.11,246.33,11334.0,243.4676,243.606,243.3193,243.5368,11334.0
2025-01-17 15:10:00,246.27,246.47,246.1,246.13,9383.0,243.4775,243.6752,243.3094,243.3391,9383.0
2025-01-17 15:20:00,246.06,246.15,245.89,245.94,11265.0,243.2699,243.3589,243.1018,243.1512,11265.0
2025-01-17 15:30:00,245.95,246.33,245.91,246.25,5355.0,243.1611,243.5368,243.1216,243.4577,5355.0
2025-01-17 15:40:00,246.28,246.28,245.83,245.95,11385.0,243.4874,243.4874,243.0425,243.1611,11385.0
2025-01-17 15:50:00,245.92,245.92,245.26,245.29,58885.0,243.1315,243.1315,242.479,242.5086,58885.0
2025-01-21 09:30:00,246.58,247.98,246.58,246.89,14372.0,243.784,245.1681,243.784,244.0905,14372.0
2025-01-21 09:40:00,247.47,248.98,247.0,248.13,63257.0,244.6639,246.1568,244.1992,245.3164,63257.0
2025-01-21 09:50:00,248.66,249.29,248.21,248.94,10891.0,245.8404,246.4633,245.3955,246.1172,10891.0
2025-01-21 10:00:00,248.98,249.29,248.36,248.46,11647.0,246.1568,246.4633,245.5438,245.6427,11647.0
2025-01-21 10:10:00,248.46,248.62,247.91,247.91,33991.0,245.6427,245.8009,245.0989,245.0989,33991.0
2025-01-21 10:20:00,247.98,248.74,247.98,248.64,11540.0,245.1681,245.9195,245.1681,245.8206,11540.0
2025-01-21 10:30:00,248.58,248.83,248.13,248.69,7321.0,245.7613,246.0085,245.3164,245.8701,7321.0
2025-01-21 10:40:00,248.63,249.12,248.23,248.36,7086.0,245.8107,246.2952,245.4153,245.5438,7086.0
2025-01-21 10:50:00,248.13,248.98,248.13,248.92,3517.0,245.3164,246.1568,245.3164,246.0975,3517.0
2025-01-21 11:00:00,248.9,249.15,248.53,248.92,6108.0,246.0777,246.3248,245.7119,246.0975,6108.0
2025-01-21 11:10:00,248.79,249.11,248.71,248.93,13958.0,245.9689,246.2853,245.8898,246.1073,13958.0
2025-01-21 11:20:00,249.02,249.49,248.86,249.44,29630.0,246.1963,246.661,246.0381,246.6116,29630.0
2025-01-21 11:30:00,249.45,249.71,249.19,249.59,12550.0,246.6214,246.8785,246.3644,246.7599,12550.0
2025-01-21 11:40:00,249.57,249.57,249.06,249.06,5577.0,246.7401,246.7401,246.2359,246.2359,5577.0
2025-01-21 11:50:00,249.06,249.09,248.89,249.09,10858.0,246.2359,246.2655,246.0678,246.2655,10858.0
2025-01-21 12:00:00,249.09,249.54,249.09,249.54,5945.0,246.2655,246.7104,246.2655,246.7104,5945.0
2025-01-21 12:10:00,249.47,249.54,249.24,249.47,5875.0,246.6412,246.7104,246.4138,246.6412,5875.0
2025-01-21 12:20:00,249.49,249.74,249.28,249.74,8618.0,246.661,246.9082,246.4534,246.9082,8618.0
2025-01-21 12:30:00,249.7,250.14,249.6,250.13,12889.0,246.8686,247.3036,246.7697,247.2937,12889.0
2025-01-21 12:40:00,250.16,250.25,249.82,250.09,18754.0,247.3234,247.4124,246.9872,247.2542,18754.0
2025-01-21 12:50:00,250.04,250.24,249.87,250.08,6992.0,247.2048,247.4025,247.0367,247.2443,6992.0
2025-01-21 13:00:00,249.96,250.33,249.85,249.92,13674.0,247.1257,247.4915,247.0169,247.0861,13674.0
2025-01-21 13:10:00,249.93,250.18,249.81,250.18,9910.0,247.096,247.3432,246.9774,247.3432,9910.0
2025-01-21 13:20:00,250.12,250.45,250.0,250.07,8707.0,247.2838,247.6101,247.1652,247.2344,8707.0
2025-01-21 13:30:00,250.06,250.12,249.89,250.12,38026.0,247.2245,247.2838,247.0565,247.2838,38026.0
2025-01-21 13:40:00,250.04,250.36,250.0,250.24,5380.0,247.2048,247.5211,247.1652,247.4025,5380.0
2025-01-21 13:50:00,250.25,250.53,250.09,250.39,4372.0,247.4124,247.6892,247.2542,247.5508,4372.0
2025-01-21 14:00:00,250.56,250.56,249.94,250.05,13640.0,247.7189,247.7189,247.1059,247.2146,13640.0
2025-01-21 14:10:00,250.05,250.66,250.04,250.51,6318.0,247.2146,247.8177,247.2048,247.6694,6318.0
2025-01-21 14:20:00,250.51,250.53,250.06,250.07,15062.0,247.6694,247.6892,247.2245,247.2344,15062.0
2025-01-21 14:30:00,250.01,250.34,249.94,250.02,7304.0,247.1751,247.5013,247.1059,247.185,7304.0
2025-01-21 14:40:00,250.02,250.25,249.94,250.09,10586.0,247.185,247.4124,247.1059,247.2542,10586.0
2025-01-21 14:50:00,250.09,250.22,249.94,250.21,8855.0,247.2542,247.3827,247.1059,247.3728,8855.0
2025-01-21 15:00:00,250.17,250.2,249.93,250.01,13133.0,247.3333,247.3629,247.096,247.1751,13133.0
2025-01-21 15:10:00,250.07,250.44,250.03,250.25,5666.0,247.2344,247.6002,247.1949,247.4124,5666.0
2025-01-21 15:20:00,250.26,250.45,249.9,250.03,14710.0,247.4223,247.6101,247.0663,247.1949,14710.0
2025-01-21 15:30:00,249.98,250.2,249.86,250.13,13732.0,247.1454,247.3629,247.0268,247.2937,13732.0
2025-01-21 15:40:00,250.06,250.77,250.01,250.49,26042.0,247.2245,247.9265,247.1751,247.6496,26042.0
2025-01-21 15:50:00,250.52,253.56,250.52,252.01,284534.0,247.6793,250.6848,247.6793,249.1524,284534.0
2025-01-22 09:30:00,250.7,252.8,249.13,250.93,65679.0,247.8573,249.9335,246.3051,248.0847,65679.0
2025-01-22 09:40:00,250.91,251.43,250.74,251.43,16603.0,248.0649,248.579,247.8968,248.579,16603.0
2025-01-22 09:50:00,251.32,252.56,251.19,252.55,16748.0,248.4702,249.6962,248.3417,249.6863,16748.0
2025-01-22 10:00:00,252.62,252.73,251.59,251.92,19922.0,249.7555,249.8642,248.7372,249.0634,19922.0
2025-01-22 10:10:00,251.92,252.58,251.48,252.51,12434.0,249.0634,249.7159,248.6284,249.6467,12434.0
2025-01-22 10:20:00,252.49,252.57,251.76,251.89,11353.0,249.627,249.7061,248.9052,249.0338,11353.0
2025-01-22 10:30:00,251.89,251.89,250.94,250.95,9037.0,249.0338,249.0338,248.0945,248.1044,9037.0
2025-01-22 10:40:00,250.95,251.07,250.46,250.65,34523.0,248.1044,248.2231,247.62,247.8078,34523.0
2025-01-22 10:50:00,250.85,250.99,250.59,250.99,13977.0,248.0056,248.144,247.7485,248.144,13977.0
2025-01-22 11:00:00,250.86,251.63,250.58,251.6,10134.0,248.0155,248.7767,247.7386,248.7471,10134.0
2025-01-22 11:10:00,251.61,251.9,251.36,251.7,12412.0,248.7569,249.0437,248.5098,248.8459,12412.0
2025-01-22 11:20:00,251.7,251.99,251.67,251.88,8198.0,248.8459,249.1326,248.8163,249.0239,8198.0
2025-01-22 11:30:00,251.9,252.06,251.68,252.0,6010.0,249.0437,249.2018,248.8262,249.1425,6010.0
2025-01-22 11:40:00,252.1,252.1,251.61,251.79,9104.0,249.2414,249.2414,248.7569,248.9349,9104.0
2025-01-22 11:50:00,251.92,252.4,251.92,252.22,5429.0,249.0634,249.538,249.0634,249.36,5429.0
2025-01-22 12:00:00,252.22,252.41,252.06,252.07,7162.0,249.36,249.5479,249.2018,249.2117,7162.0
2025-01-22 12:10:00,252.03,252.5,251.99,252.14,11464.0,249.1722,249.6369,249.1326,249.2809,11464.0
2025-01-22 12:20:00,252.37,252.59,252.31,252.45,6052.0,249.5083,249.7258,249.449,249.5874,6052.0
2025-01-22 12:30:00,252.57,252.66,252.45,252.57,4270.0,249.7061,249.795,249.5874,249.7061,4270.0
2025-01-22 12:40:00,252.57,252.65,252.29,252.42,12561.0,249.7061,249.7852,249.4292,249.5578,12561.0
2025-01-22 12:50:00,252.44,252.57,252.11,252.25,13328.0,249.5775,249.7061,249.2513,249.3897,13328.0
2025-01-22 13:00:00,252.26,252.32,252.12,252.26,9242.0,249.3996,249.4589,249.2612,249.3996,9242.0
2025-01-22 13:10:00,252.25,252.85,252.25,252.67,7372.0,249.3897,249.9829,249.3897,249.8049,7372.0
2025-01-22 13:20:00,252.62,253.0,252.49,252.71,25586.0,249.7555,250.1312,249.627,249.8445,25586.0
2025-01-22 13:30:00,252.64,252.68,252.18,252.6,9012.0,249.7753,249.8148,249.3205,249.7357,9012.0
2025-01-22 13:40:00,252.63,252.9,252.61,252.82,4059.0,249.7654,250.0323,249.7456,249.9532,4059.0
2025-01-22 13:50:00,252.77,252.88,252.58,252.67,8392.0,249.9038,250.0125,249.7159,249.8049,8392.0
2025-01-22 14:00:00,252.71,252.71,252.0,252.5,12820.0,249.8445,249.8445,249.1425,249.6369,12820.0
2025-01-22 14:10:00,252.5,252.67,252.44,252.62,5502.0,249.6369,249.8049,249.5775,249.7555,5502.0
2025-01-22 14:20:00,252.68,253.01,252.6,252.88,7822.0,249.8148,250.1411,249.7357,250.0125,7822.0
2025-01-22 14:30:00,252.86,253.21,252.85,253.04,7283.0,249.9928,250.3388,249.9829,250.1707,7283.0
2025-01-22 14:40:00,253.01,253.34,253.01,253.33,10510.0,250.1411,250.4673,250.1411,250.4574,10510.0
2025-01-22 14:50:00,253.33,253.4,253.16,253.32,7220.0,250.4574,250.5267,250.2894,250.4476,7220.0
2025-01-22 15:00:00,253.26,253.72,253.11,253.69,14434.0,250.3882,250.843,250.2399,250.8134,14434.0
2025-01-22 15:10:00,253.68,253.75,253.45,253.75,11171.0,250.8035,250.8727,250.5761,250.8727,11171.0
2025-01-22 15:20:00,253.68,253.7,253.35,253.49,28732.0,250.8035,250.8232,250.4772,250.6156,28732.0
2025-01-22 15:30:00,253.57,253.78,253.44,253.73,19421.0,250.6947,250.9023,250.5662,250.8529,19421.0
2025-01-22 15:40:00,253.69,253.76,252.85,252.88,31104.0,250.8134,250.8826,249.9829,250.0125,31104.0
2025-01-22 15:50:00,252.87,252.87,251.51,251.77,183834.0,250.0027,250.0027,248.6581,248.9151,183834.0
2025-01-23 09:30:00,256.16,256.49,252.31,253.54,31115.0,253.2554,253.5816,249.449,250.6651,31115.0
2025-01-23 09:40:00,253.8,255.19,253.8,254.94,8397.0,250.9221,252.2964,250.9221,252.0492,8397.0
2025-01-23 09:50:00,254.86,255.1,254.22,254.76,7976.0,251.9701,252.2074,251.3374,251.8712,7976.0
2025-01-23 10:00:00,254.53,254.76,253.6,254.1,21137.0,251.6438,251.8712,250.7244,251.2187,21137.0
2025-01-23 10:10:00,253.96,254.42,253.73,254.33,16739.0,251.0803,251.5351,250.8529,251.4461,16739.0
2025-01-23 10:20:00,254.43,254.47,254.03,254.4,7614.0,251.545,251.5845,251.1495,251.5153,7614.0
2025-01-23 10:30:00,254.4,254.98,254.23,254.55,10842.0,251.5153,252.0887,251.3472,251.6636,10842.0
2025-01-23 10:40:00,254.44,254.75,254.28,254.75,11266.0,251.5549,251.8613,251.3967,251.8613,11266.0
2025-01-23 10:50:00,254.72,255.01,254.7,254.88,7197.0,251.8317,252.1184,251.8119,251.9899,7197.0
2025-01-23 11:00:00,254.96,255.3,254.96,255.22,8317.0,252.069,252.4051,252.069,252.326,8317.0
2025-01-23 11:10:00,255.23,256.04,255.1,256.04,17831.0,252.3359,253.1367,252.2074,253.1367,17831.0
2025-01-23 11:20:00,255.87,256.35,255.87,256.12,6671.0,252.9686,253.4432,252.9686,253.2158,6671.0
2025-01-23 11:30:00,256.11,256.68,255.7,256.44,29113.0,253.2059,253.7695,252.8006,253.5322,29113.0
2025-01-23 11:40:00,256.44,256.54,255.97,256.15,5210.0,253.5322,253.631,253.0675,253.2455,5210.0
2025-01-23 11:50:00,256.17,256.45,255.86,256.45,16066.0,253.2652,253.5421,252.9588,253.5421,16066.0
2025-01-23 12:00:00,256.43,256.73,256.06,256.62,5884.0,253.5223,253.8189,253.1565,253.7101,5884.0
2025-01-23 12:10:00,256.83,257.08,256.66,257.01,10342.0,253.9178,254.1649,253.7497,254.0957,10342.0
2025-01-23 12:20:00,256.93,257.33,256.84,257.21,5864.0,254.0166,254.4121,253.9276,254.2934,5864.0
2025-01-23 12:30:00,257.23,257.55,256.92,257.43,18498.0,254.3132,254.6296,254.0067,254.511,18498.0
2025-01-23 12:40:00,257.43,257.5,256.98,257.03,12959.0,254.511,254.5802,254.0661,254.1155,12959.0
2025-01-23 12:50:00,257.14,257.69,257.09,257.65,4419.0,254.2242,254.768,254.1748,254.7285,4419.0
2025-01-23 13:00:00,257.66,257.78,257.26,257.41,11864.0,254.7383,254.857,254.3429,254.4912,11864.0
2025-01-23 13:10:00,257.47,257.5,256.62,256.72,7098.0,254.5505,254.5802,253.7101,253.809,7098.0
2025-01-23 13:20:00,256.73,256.73,256.45,256.45,3300.0,253.8189,253.8189,253.5421,253.5421,3300.0
2025-01-23 13:30:00,256.45,256.45,255.91,255.91,7482.0,253.5421,253.5421,253.0082,253.0082,7482.0
2025-01-23 13:40:00,255.91,256.01,255.29,255.34,30219.0,253.0082,253.1071,252.3952,252.4447,30219.0
2025-01-23 13:50:00,255.34,255.81,255.26,255.61,8772.0,252.4447,252.9093,252.3656,252.7116,8772.0
2025-01-23 14:00:00,255.47,255.7,255.42,255.62,2159.0,252.5732,252.8006,252.5237,252.7215,2159.0
2025-01-23 14:10:00,255.49,255.69,255.37,255.46,4582.0,252.593,252.7907,252.4743,252.5633,4582.0
2025-01-23 14:20:00,255.34,255.99,255.21,255.69,8956.0,252.4447,253.0873,252.3161,252.7907,8956.0
2025-01-23 14:30:00,255.81,256.03,255.37,255.48,19976.0,252.9093,253.1268,252.4743,252.5831,19976.0
2025-01-23 14:40:00,255.41,255.67,255.35,255.46,5950.0,252.5139,252.7709,252.4545,252.5633,5950.0
2025-01-23 14:50:00,255.46,255.56,254.91,255.09,16400.0,252.5633,252.6622,252.0195,252.1975,16400.0
2025-01-23 15:00:00,255.09,255.34,255.03,255.26,10625.0,252.1975,252.4447,252.1382,252.3656,10625.0
2025-01-23 15:10:00,255.26,255.66,255.21,255.66,24495.0,252.3656,252.761,252.3161,252.761,24495.0
2025-01-23 15:20:00,255.69,256.06,255.66,255.89,25461.0,252.7907,253.1565,252.761,252.9884,25461.0
2025-01-23 15:30:00,255.82,255.92,255.29,255.92,37273.0,252.9192,253.0181,252.3952,253.0181,37273.0
2025-01-23 15:40:00,255.92,256.56,255.84,256.55,59566.0,253.0181,253.6508,252.939,253.6409,59566.0
2025-01-23 15:50:00,256.5,257.08,256.03,256.24,269340.0,253.5915,254.1649,253.1268,253.3344,269340.0
2025-01-24 09:30:00,253.63,253.72,251.3,252.51,111433.0,250.754,250.843,248.4505,249.6467,111433.0
2025-01-24 09:40:00,252.51,253.86,252.13,252.98,72784.0,249.6467,250.9814,249.2711,250.1114,72784.0
2025-01-24 09:50:00,252.99,253.7,252.55,253.55,31580.0,250.1213,250.8232,249.6863,250.6749,31580.0
2025-01-24 10:00:00,253.68,254.91,253.53,254.16,32626.0,250.8035,252.0195,250.6552,251.278,32626.0
2025-01-24 10:10:00,253.83,255.24,253.73,255.06,24097.0,250.9518,252.3458,250.8529,252.1678,24097.0
2025-01-24 10:20:00,254.94,254.95,253.17,253.98,43899.0,252.0492,252.0591,250.2993,251.1001,43899.0
2025-01-24 10:30:00,253.78,254.24,253.35,253.96,18118.0,250.9023,251.3571,250.4772,251.0803,18118.0
2025-01-24 10:40:00,253.96,254.24,253.23,253.49,18267.0,251.0803,251.3571,250.3586,250.6156,18267.0
2025-01-24 10:50:00,253.48,253.9,252.59,253.51,37470.0,250.6057,251.021,249.7258,250.6354,37470.0
2025-01-24 11:00:00,253.51,254.0,253.26,254.0,15685.0,250.6354,251.1198,250.3882,251.1198,15685.0
2025-01-24 11:10:00,253.84,254.19,253.75,253.75,10711.0,250.9617,251.3077,250.8727,250.8727,10711.0
2025-01-24 11:20:00,253.75,254.18,253.47,253.76,14883.0,250.8727,251.2978,250.5959,250.8826,14883.0
2025-01-24 11:30:00,253.88,254.16,253.77,253.93,11657.0,251.0012,251.278,250.8925,251.0506,11657.0
2025-01-24 11:40:00,253.83,254.07,253.47,254.01,9600.0,250.9518,251.1891,250.5959,251.1297,9600.0
2025-01-24 11:50:00,254.04,254.42,253.63,254.34,11970.0,251.1594,251.5351,250.754,251.456,11970.0
2025-01-24 12:00:00,254.32,255.45,254.2,255.16,8617.0,251.4362,252.5534,251.3176,252.2667,8617.0
2025-01-24 12:10:00,255.11,255.31,254.84,255.01,8628.0,252.2173,252.415,251.9503,252.1184,8628.0
2025-01-24 12:20:00,254.97,255.51,254.96,255.5,8861.0,252.0788,252.6127,252.069,252.6028,8861.0
2025-01-24 12:30:00,255.37,255.99,255.25,255.92,13195.0,252.4743,253.0873,252.3557,253.0181,13195.0
2025-01-24 12:40:00,255.9,255.9,255.47,255.71,6439.0,252.9983,252.9983,252.5732,252.8105,6439.0
2025-01-24 12:50:00,255.71,255.83,255.22,255.22,3427.0,252.8105,252.9291,252.326,252.326,3427.0
2025-01-24 13:00:00,255.22,255.66,255.05,255.6,7050.0,252.326,252.761,252.1579,252.7017,7050.0
2025-01-24 13:10:00,255.57,255.66,254.92,255.35,7512.0,252.672,252.761,252.0294,252.4545,7512.0
2025-01-24 13:20:00,255.15,255.51,255.08,255.43,6378.0,252.2568,252.6127,252.1876,252.5336,6378.0
2025-01-24 13:30:00,255.52,255.59,255.3,255.51,4020.0,252.6226,252.6918,252.4051,252.6127,4020.0
2025-01-24 13:40:00,255.29,255.69,255.24,255.59,7234.0,252.3952,252.7907,252.3458,252.6918,7234.0
2025-01-24 13:50:00,255.54,255.85,255.28,255.85,7280.0,252.6424,252.9489,252.3853,252.9489,7280.0
2025-01-24 14:00:00,255.72,255.96,255.31,255.31,5344.0,252.8203,253.0576,252.415,252.415,5344.0
2025-01-24 14:10:00,255.44,255.48,255.23,255.35,3225.0,252.5435,252.5831,252.3359,252.4545,3225.0
2025-01-24 14:20:00,255.33,255.33,254.85,255.02,6556.0,252.4348,252.4348,251.9602,252.1283,6556.0
2025-01-24 14:30:00,254.94,255.22,254.86,255.1,5453.0,252.0492,252.326,251.9701,252.2074,5453.0
2025-01-24 14:40:00,255.2,255.36,254.87,254.94,5055.0,252.3062,252.4644,251.98,252.0492,5055.0
2025-01-24 14:50:00,254.95,255.24,254.8,255.18,9277.0,252.0591,252.3458,251.9108,252.2865,9277.0
2025-01-24 15:00:00,255.13,255.38,254.74,254.89,6722.0,252.237,252.4842,251.8515,251.9998,6722.0
2025-01-24 15:10:00,254.78,254.91,254.55,254.65,10536.0,251.891,252.0195,251.6636,251.7625,10536.0
2025-01-24 15:20:00,254.71,254.76,254.29,254.42,10934.0,251.8218,251.8712,251.4066,251.5351,10934.0
2025-01-24 15:30:00,254.34,254.5,254.0,254.14,10924.0,251.456,251.6142,251.1198,251.2583,10924.0
2025-01-24 15:40:00,254.14,254.51,254.01,254.36,26182.0,251.2583,251.6241,251.1297,251.4758,26182.0
2025-01-24 15:50:00,254.43,255.09,254.16,254.74,109937.0,251.545,252.1975,251.278,251.8515,109937.0
2025-01-27 09:30:00,256.0,258.16,253.1,257.97,22885.0,253.0972,255.2327,250.2301,255.0448,22885.0
2025-01-27 09:40:00,257.5,258.6,256.61,257.23,29332.0,254.5802,255.6677,253.7003,254.3132,29332.0
2025-01-27 09:50:00,257.03,257.78,256.97,257.2,20531.0,254.1155,254.857,254.0562,254.2836,20531.0
2025-01-27 10:00:00,257.21,258.28,257.06,257.98,20904.0,254.2934,255.3513,254.1451,255.0547,20904.0
2025-01-27 10:10:00,258.04,258.42,257.79,258.0,7119.0,255.114,255.4897,254.8669,255.0745,7119.0
2025-01-27 10:20:00,258.0,258.39,257.89,258.31,14989.0,255.0745,255.4601,254.9657,255.381,14989.0
2025-01-27 10:30:00,258.11,258.42,257.61,257.97,20075.0,255.1832,255.4897,254.6889,255.0448,20075.0
2025-01-27 10:40:00,258.16,258.29,257.57,257.81,6112.0,255.2327,255.3612,254.6494,254.8866,6112.0
2025-01-27 10:50:00,257.58,257.92,257.1,257.17,8050.0,254.6593,254.9954,254.1847,254.2539,8050.0
2025-01-27 11:00:00,257.14,258.66,257.07,258.49,26788.0,254.2242,255.727,254.155,255.5589,26788.0
2025-01-27 11:10:00,258.53,259.16,258.34,259.16,4036.0,255.5985,256.2213,255.4106,256.2213,4036.0
2025-01-27 11:20:00,258.97,259.42,258.97,259.19,10074.0,256.0335,256.4784,256.0335,256.251,10074.0
2025-01-27 11:30:00,259.0,259.96,259.0,259.75,12011.0,256.0632,257.0123,256.0632,256.8046,12011.0
2025-01-27 11:40:00,259.75,259.88,259.49,259.61,10652.0,256.8046,256.9332,256.5476,256.6662,10652.0
2025-01-27 11:50:00,259.54,259.91,259.12,259.29,9255.0,256.597,256.9628,256.1818,256.3499,9255.0
2025-01-27 12:00:00,259.45,260.0,259.35,259.96,7709.0,256.508,257.0518,256.4092,257.0123,7709.0
2025-01-27 12:10:00,259.76,260.09,259.65,259.75,13099.0,256.8145,257.1408,256.7058,256.8046,13099.0
2025-01-27 12:20:00,259.75,259.97,259.74,259.97,5305.0,256.8046,257.0222,256.7948,257.0222,5305.0
2025-01-27 12:30:00,259.83,260.2,259.76,260.17,12405.0,256.8837,257.2495,256.8145,257.2199,12405.0
2025-01-27 12:40:00,260.16,260.49,260.15,260.48,10291.0,257.21,257.5363,257.2001,257.5264,10291.0
2025-01-27 12:50:00,260.48,260.83,259.87,260.52,13281.0,257.5264,257.8724,256.9233,257.5659,13281.0
2025-01-27 13:00:00,260.25,260.5,260.09,260.37,8359.0,257.299,257.5461,257.1408,257.4176,8359.0
2025-01-27 13:10:00,260.37,260.49,259.27,259.3,26998.0,257.4176,257.5363,256.3301,256.3597,26998.0
2025-01-27 13:20:00,259.3,259.56,259.06,259.45,9562.0,256.3597,256.6168,256.1225,256.508,9562.0
2025-01-27 13:30:00,259.47,259.7,259.2,259.44,22042.0,256.5278,256.7552,256.2609,256.4982,22042.0
2025-01-27 13:40:00,259.28,260.34,259.28,260.18,13619.0,256.34,257.388,256.34,257.2298,13619.0
2025-01-27 13:50:00,260.23,260.42,259.81,259.94,12596.0,257.2792,257.467,256.864,256.9925,12596.0
2025-01-27 14:00:00,260.06,260.1,259.68,259.8,15313.0,257.1111,257.1507,256.7354,256.8541,15313.0
2025-01-27 14:10:00,259.75,259.88,259.35,259.8,12980.0,256.8046,256.9332,256.4092,256.8541,12980.0
2025-01-27 14:20:00,259.75,260.37,259.75,260.36,18738.0,256.8046,257.4176,256.8046,257.4077,18738.0
2025-01-27 14:30:00,260.3,260.98,260.23,260.98,13324.0,257.3484,258.0207,257.2792,258.0207,13324.0
2025-01-27 14:40:00,260.87,261.24,260.43,260.52,15831.0,257.9119,258.2778,257.4769,257.5659,15831.0
2025-01-27 14:50:00,260.44,260.9,260.36,260.58,12899.0,257.4868,257.9416,257.4077,257.6252,12899.0
2025-01-27 15:00:00,260.58,260.6,259.36,259.54,59350.0,257.6252,257.645,256.4191,256.597,59350.0
2025-01-27 15:10:00,259.54,259.68,258.81,259.51,52885.0,256.597,256.7354,255.8753,256.5674,52885.0
2025-01-27 15:20:00,259.48,259.59,258.85,259.19,33874.0,256.5377,256.6465,255.9149,256.251,33874.0
2025-01-27 15:30:00,259.29,259.29,258.62,259.13,41728.0,256.3499,256.3499,255.6875,256.1917,41728.0
2025-01-27 15:40:00,259.16,260.02,259.16,259.84,29881.0,256.2213,257.0716,256.2213,256.8936,29881.0
2025-01-27 15:50:00,259.68,259.95,259.21,259.9,131810.0,256.7354,257.0024,256.2708,256.9529,131810.0
2025-01-28 09:30:00,256.95,258.66,256.81,258.65,26864.0,254.0364,255.727,253.898,255.7171,26864.0
2025-01-28 09:40:00,258.81,259.37,257.64,257.82,11170.0,255.8753,256.429,254.7186,254.8965,11170.0
2025-01-28 09:50:00,257.82,258.38,257.27,257.7,14897.0,254.8965,255.4502,254.3528,254.7779,14897.0
2025-01-28 10:00:00,257.69,257.69,256.43,257.5,35479.0,254.768,254.768,253.5223,254.5802,35479.0
2025-01-28 10:10:00,257.52,257.75,256.13,256.48,27610.0,254.5999,254.8273,253.2257,253.5717,27610.0
2025-01-28 10:20:00,256.45,256.65,255.93,256.04,18597.0,253.5421,253.7398,253.028,253.1367,18597.0
2025-01-28 10:30:00,255.91,256.51,255.82,256.24,21367.0,253.0082,253.6014,252.9192,253.3344,21367.0
2025-01-28 10:40:00,256.21,256.87,256.08,256.84,13853.0,253.3048,253.9573,253.1763,253.9276,13853.0
2025-01-28 10:50:00,256.84,257.07,256.38,256.43,7199.0,253.9276,254.155,253.4729,253.5223,7199.0
2025-01-28 11:00:00,256.16,256.56,256.09,256.28,7823.0,253.2554,253.6508,253.1861,253.374,7823.0
2025-01-28 11:10:00,256.06,256.25,255.6,255.7,6155.0,253.1565,253.3443,252.7017,252.8006,6155.0
2025-01-28 11:20:00,255.58,255.6,254.52,254.56,13724.0,252.6819,252.7017,251.634,251.6735,13724.0
2025-01-28 11:30:00,254.56,254.76,254.02,254.2,13615.0,251.6735,251.8712,251.1396,251.3176,13615.0
2025-01-28 11:40:00,254.04,255.08,254.04,254.91,18894.0,251.1594,252.1876,251.1594,252.0195,18894.0
2025-01-28 11:50:00,255.04,255.04,254.34,254.75,10669.0,252.1481,252.1481,251.456,251.8613,10669.0
2025-01-28 12:00:00,254.74,254.84,254.18,254.37,12455.0,251.8515,251.9503,251.2978,251.4857,12455.0
2025-01-28 12:10:00,254.38,254.67,254.1,254.2,7538.0,251.4955,251.7823,251.2187,251.3176,7538.0
2025-01-28 12:20:00,254.01,254.53,253.93,254.14,16127.0,251.1297,251.6438,251.0506,251.2583,16127.0
2025-01-28 12:30:00,254.19,254.36,253.72,253.91,20771.0,251.3077,251.4758,250.843,251.0309,20771.0
2025-01-28 12:40:00,253.96,254.3,253.79,253.82,9269.0,251.0803,251.4164,250.9122,250.9419,9269.0
2025-01-28 12:50:00,253.85,254.32,253.85,254.18,11206.0,250.9715,251.4362,250.9715,251.2978,11206.0
2025-01-28 13:00:00,254.23,254.36,254.1,254.26,3052.0,251.3472,251.4758,251.2187,251.3769,3052.0
2025-01-28 13:10:00,254.18,254.49,254.0,254.49,11801.0,251.2978,251.6043,251.1198,251.6043,11801.0
2025-01-28 13:20:00,254.53,254.56,254.16,254.16,10891.0,251.6438,251.6735,251.278,251.278,10891.0
2025-01-28 13:30:00,254.27,254.4,253.68,253.72,18934.0,251.3868,251.5153,250.8035,250.843,18934.0
2025-01-28 13:40:00,253.72,253.78,253.3,253.34,32630.0,250.843,250.9023,250.4278,250.4673,32630.0
2025-01-28 13:50:00,253.34,253.55,253.32,253.4,18871.0,250.4673,250.6749,250.4476,250.5267,18871.0
2025-01-28 14:00:00,253.4,253.42,252.87,252.87,17471.0,250.5267,250.5464,250.0027,250.0027,17471.0
2025-01-28 14:10:00,253.08,253.13,252.64,252.67,11808.0,250.2103,250.2597,249.7753,249.8049,11808.0
2025-01-28 14:20:00,252.51,252.8,252.37,252.37,17743.0,249.6467,249.9335,249.5083,249.5083,17743.0
2025-01-28 14:30:00,252.4,253.35,252.34,253.3,49928.0,249.538,250.4772,249.4787,250.4278,49928.0
2025-01-28 14:40:00,253.3,253.47,252.75,252.84,39927.0,250.4278,250.5959,249.884,249.973,39927.0
2025-01-28 14:50:00,252.8,253.07,252.73,252.93,21245.0,249.9335,250.2004,249.8642,250.062,21245.0
2025-01-28 15:00:00,252.96,253.18,252.79,253.18,36195.0,250.0916,250.3091,249.9236,250.3091,36195.0
2025-01-28 15:10:00,253.18,253.19,252.93,253.1,20524.0,250.3091,250.319,250.062,250.2301,20524.0
2025-01-28 15:20:00,253.06,253.06,252.85,252.94,37995.0,250.1905,250.1905,249.9829,250.0719,37995.0
2025-01-28 15:30:00,252.9,253.04,252.77,252.99,33258.0,250.0323,250.1707,249.9038,250.1213,33258.0
2025-01-28 15:40:00,252.99,253.03,252.64,252.64,39153.0,250.1213,250.1608,249.7753,249.7753,39153.0
2025-01-28 15:50:00,252.49,253.16,251.83,252.31,174706.0,249.627,250.2894,248.9745,249.449,174706.0
2025-01-29 09:30:00,264.74,270.01,260.0,263.79,147308.0,261.7381,266.9483,257.0518,260.7988,147308.0
2025-01-29 09:40:00,263.81,264.26,262.18,262.48,70235.0,260.8186,261.2635,259.2071,259.5037,70235.0
2025-01-29 09:50:00,262.43,262.63,260.23,260.83,78517.0,259.4543,259.652,257.2792,257.8724,78517.0
2025-01-29 10:00:00,260.5,261.87,260.47,261.38,42151.0,257.5461,258.9006,257.5165,258.4162,42151.0
2025-01-29 10:10:00,261.48,262.26,261.26,262.05,23128.0,258.515,259.2862,258.2975,259.0786,23128.0
2025-01-29 10:20:00,262.08,263.2,261.93,262.42,12611.0,259.1082,260.2155,258.9599,259.4444,12611.0
2025-01-29 10:30:00,262.22,263.6,262.21,263.4,10355.0,259.2466,260.611,259.2368,260.4133,10355.0
2025-01-29 10:40:00,263.37,263.37,262.44,262.8,27062.0,260.3836,260.3836,259.4641,259.8201,27062.0
2025-01-29 10:50:00,262.84,263.57,262.84,263.05,25828.0,259.8596,260.5813,259.8596,260.0672,25828.0
2025-01-29 11:00:00,263.14,263.84,261.53,261.76,33705.0,260.1562,260.8483,258.5645,258.7919,33705.0
2025-01-29 11:10:00,261.73,261.73,260.46,260.71,12553.0,258.7622,258.7622,257.5066,257.7538,12553.0
2025-01-29 11:20:00,260.75,261.98,260.66,261.57,20766.0,257.7933,259.0094,257.7043,258.604,20766.0
2025-01-29 11:30:00,261.69,262.5,261.6,261.65,17372.0,258.7226,259.5235,258.6337,258.6831,17372.0
2025-01-29 11:40:00,261.65,261.66,259.44,259.55,28865.0,258.6831,258.693,256.4982,256.6069,28865.0
2025-01-29 11:50:00,259.67,261.36,259.51,261.2,72435.0,256.7256,258.3964,256.5674,258.2382,72435.0
2025-01-29 12:00:00,261.2,261.99,260.95,261.1,12203.0,258.2382,259.0192,257.991,258.1393,12203.0
2025-01-29 12:10:00,261.1,261.38,260.2,260.41,14228.0,258.1393,258.4162,257.2495,257.4572,14228.0
2025-01-29 12:20:00,260.69,261.47,260.57,260.86,11954.0,257.734,258.5051,257.6153,257.9021,11954.0
2025-01-29 12:30:00,260.86,261.04,260.06,260.06,10203.0,257.9021,258.08,257.1111,257.1111,10203.0
2025-01-29 12:40:00,259.94,260.13,259.21,259.57,13715.0,256.9925,257.1803,256.2708,256.6267,13715.0
2025-01-29 12:50:00,259.5,259.57,258.78,259.31,15962.0,256.5575,256.6267,255.8456,256.3696,15962.0
2025-01-29 13:00:00,259.57,259.62,258.56,258.8,15981.0,256.6267,256.6761,255.6281,255.8654,15981.0
2025-01-29 13:10:00,258.81,259.32,258.52,259.2,20231.0,255.8753,256.3795,255.5886,256.2609,20231.0
2025-01-29 13:20:00,259.52,259.71,259.19,259.56,8752.0,256.5773,256.7651,256.251,256.6168,8752.0
2025-01-29 13:30:00,259.64,259.8,259.37,259.5,15694.0,256.6959,256.8541,256.429,256.5575,15694.0
2025-01-29 13:40:00,259.61,260.4,259.45,260.28,9819.0,256.6662,257.4473,256.508,257.3286,9819.0
2025-01-29 13:50:00,260.48,260.98,260.12,260.67,21416.0,257.5264,258.0207,257.1705,257.7142,21416.0
2025-01-29 14:00:00,260.5,260.5,258.7,259.27,15093.0,257.5461,257.5461,255.7666,256.3301,15093.0
2025-01-29 14:10:00,259.13,259.3,258.71,258.83,9002.0,256.1917,256.3597,255.7764,255.8951,9002.0
2025-01-29 14:20:00,258.81,259.34,258.26,258.99,48491.0,255.8753,256.3993,255.3315,256.0533,48491.0
2025-01-29 14:30:00,258.97,259.35,258.31,259.11,30015.0,256.0335,256.4092,255.381,256.1719,30015.0
2025-01-29 14:40:00,259.12,259.66,258.42,258.59,11965.0,256.1818,256.7157,255.4897,255.6578,11965.0
2025-01-29 14:50:00,258.64,258.65,258.0,258.36,8739.0,255.7072,255.7171,255.0745,255.4304,8739.0
2025-01-29 15:00:00,258.49,258.49,257.58,257.58,14287.0,255.5589,255.5589,254.6593,254.6593,14287.0
2025-01-29 15:10:00,257.81,258.1,256.13,256.63,16026.0,254.8866,255.1734,253.2257,253.72,16026.0
2025-01-29 15:20:00,256.57,257.81,256.57,257.54,28525.0,253.6607,254.8866,253.6607,254.6197,28525.0
2025-01-29 15:30:00,257.42,257.59,256.63,256.77,17645.0,254.5011,254.6691,253.72,253.8584,17645.0
2025-01-29 15:40:00,256.78,257.93,256.66,257.87,55995.0,253.8683,255.0053,253.7497,254.946,55995.0
2025-01-29 15:50:00,258.02,258.99,256.33,256.78,174982.0,255.0943,256.0533,253.4234,253.8683,174982.0
2025-01-30 09:30:00,259.6,259.6,257.3,258.32,39967.0,256.6563,256.6563,254.3824,255.3909,39967.0
2025-01-30 09:40:00,258.76,260.0,258.14,259.57,12123.0,255.8259,257.0518,255.2129,256.6267,12123.0
2025-01-30 09:50:00,259.63,260.35,259.36,259.65,25628.0,256.686,257.3978,256.4191,256.7058,25628.0
2025-01-30 10:00:00,259.67,259.67,258.44,258.94,8011.0,256.7256,256.7256,255.5095,256.0038,8011.0
2025-01-30 10:10:00,258.78,259.04,258.21,259.04,8404.0,255.8456,256.1027,255.2821,256.1027,8404.0
2025-01-30 10:20:00,259.04,259.06,258.01,258.05,7767.0,256.1027,256.1225,255.0844,255.1239,7767.0
2025-01-30 10:30:00,258.43,259.01,258.23,259.01,14769.0,255.4996,256.073,255.3019,256.073,14769.0
2025-01-30 10:40:00,259.18,259.47,258.77,259.19,12505.0,256.2411,256.5278,255.8358,256.251,12505.0
2025-01-30 10:50:00,259.19,259.27,257.8,258.01,33258.0,256.251,256.3301,254.8768,255.0844,33258.0
2025-01-30 11:00:00,258.01,259.21,257.81,258.38,18744.0,255.0844,256.2708,254.8866,255.4502,18744.0
2025-01-30 11:10:00,258.4,258.95,258.23,258.55,4690.0,255.47,256.0137,255.3019,255.6183,4690.0
2025-01-30 11:20:00,258.56,259.18,258.55,259.13,6633.0,255.6281,256.2411,255.6183,256.1917,6633.0
2025-01-30 11:30:00,259.15,259.44,258.83,259.21,12391.0,256.2115,256.4982,255.8951,256.2708,12391.0
2025-01-30 11:40:00,258.91,259.18,258.69,258.94,7019.0,255.9742,256.2411,255.7567,256.0038,7019.0
2025-01-30 11:50:00,258.76,258.95,258.25,258.25,6559.0,255.8259,256.0137,255.3217,255.3217,6559.0
2025-01-30 12:00:00,258.26,258.66,258.07,258.07,5855.0,255.3315,255.727,255.1437,255.1437,5855.0
2025-01-30 12:10:00,258.22,258.22,257.26,257.36,41965.0,255.292,255.292,254.3429,254.4417,41965.0
2025-01-30 12:20:00,257.22,257.36,256.64,256.76,5762.0,254.3033,254.4417,253.7299,253.8486,5762.0
2025-01-30 12:30:00,256.75,257.56,256.75,257.41,11043.0,253.8387,254.6395,253.8387,254.4912,11043.0
2025-01-30 12:40:00,257.45,257.71,257.34,257.6,11788.0,254.5307,254.7878,254.422,254.679,11788.0
2025-01-30 12:50:00,257.57,257.59,257.08,257.29,16640.0,254.6494,254.6691,254.1649,254.3725,16640.0
2025-01-30 13:00:00,257.4,257.69,257.23,257.6,10941.0,254.4813,254.768,254.3132,254.679,10941.0
2025-01-30 13:10:00,257.6,257.89,257.6,257.86,11394.0,254.679,254.9657,254.679,254.9361,11394.0
2025-01-30 13:20:00,257.97,258.3,257.93,258.3,4353.0,255.0448,255.3711,255.0053,255.3711,4353.0
2025-01-30 13:30:00,258.28,258.45,258.03,258.28,17086.0,255.3513,255.5194,255.1042,255.3513,17086.0
2025-01-30 13:40:00,258.27,258.56,258.17,258.24,7648.0,255.3414,255.6281,255.2426,255.3118,7648.0
2025-01-30 13:50:00,258.27,258.36,257.32,257.33,5570.0,255.3414,255.4304,254.4022,254.4121,5570.0
2025-01-30 14:00:00,257.42,257.65,256.77,256.89,12879.0,254.5011,254.7285,253.8584,253.9771,12879.0
2025-01-30 14:10:00,257.0,257.26,256.81,257.26,4968.0,254.0858,254.3429,253.898,254.3429,4968.0
2025-01-30 14:20:00,257.05,257.82,256.99,257.7,6437.0,254.1353,254.8965,254.0759,254.7779,6437.0
2025-01-30 14:30:00,257.56,257.83,257.37,257.37,7197.0,254.6395,254.9064,254.4516,254.4516,7197.0
2025-01-30 14:40:00,257.36,257.46,257.09,257.2,9966.0,254.4417,254.5406,254.1748,254.2836,9966.0
2025-01-30 14:50:00,257.33,257.61,257.2,257.2,8507.0,254.4121,254.6889,254.2836,254.2836,8507.0
2025-01-30 15:00:00,257.16,258.13,257.06,257.98,31162.0,254.244,255.203,254.1451,255.0547,31162.0
2025-01-30 15:10:00,258.04,258.23,257.19,257.19,41886.0,255.114,255.3019,254.2737,254.2737,41886.0
2025-01-30 15:20:00,257.19,257.36,256.86,256.88,20366.0,254.2737,254.4417,253.9474,253.9672,20366.0
2025-01-30 15:30:00,257.0,257.16,255.5,255.51,69448.0,254.0858,254.244,252.6028,252.6127,69448.0
2025-01-30 15:40:00,255.21,255.76,254.16,255.64,66112.0,252.3161,252.8599,251.278,252.7413,66112.0
2025-01-30 15:50:00,255.75,257.63,255.75,257.16,176459.0,252.85,254.7087,252.85,254.244,176459.0
2025-01-31 09:30:00,257.16,258.96,256.38,258.5,13977.0,254.244,256.0236,253.4729,255.5688,13977.0
2025-01-31 09:40:00,258.41,258.92,257.8,258.17,6785.0,255.4798,255.9841,254.8768,255.2426,6785.0
2025-01-31 09:50:00,258.16,258.99,257.9,258.63,14018.0,255.2327,256.0533,254.9756,255.6973,14018.0
2025-01-31 10:00:00,258.47,259.55,257.91,259.29,10371.0,255.5392,256.6069,254.9855,256.3499,10371.0
2025-01-31 10:10:00,259.24,259.55,258.55,258.69,15138.0,256.3004,256.6069,255.6183,255.7567,15138.0
2025-01-31 10:20:00,258.89,258.99,258.28,258.96,43778.0,255.9544,256.0533,255.3513,256.0236,43778.0
2025-01-31 10:30:00,258.96,259.63,258.93,259.63,8604.0,256.0236,256.686,255.9939,256.686,8604.0
2025-01-31 10:40:00,259.63,259.83,259.25,259.25,6793.0,256.686,256.8837,256.3103,256.3103,6793.0
2025-01-31 10:50:00,259.36,259.57,259.14,259.52,30338.0,256.4191,256.6267,256.2016,256.5773,30338.0
2025-01-31 11:00:00,259.43,259.57,258.89,258.89,11138.0,256.4883,256.6267,255.9544,255.9544,11138.0
2025-01-31 11:10:00,258.85,259.61,258.84,259.59,9885.0,255.9149,256.6662,255.905,256.6465,9885.0
2025-01-31 11:20:00,259.74,259.81,259.33,259.62,21025.0,256.7948,256.864,256.3894,256.6761,21025.0
2025-01-31 11:30:00,259.86,260.0,259.64,259.95,5435.0,256.9134,257.0518,256.6959,257.0024,5435.0
2025-01-31 11:40:00,260.16,260.24,259.53,259.67,19880.0,257.21,257.2891,256.5871,256.7256,19880.0
2025-01-31 11:50:00,259.71,259.71,259.24,259.32,4390.0,256.7651,256.7651,256.3004,256.3795,4390.0
2025-01-31 12:00:00,259.3,259.65,259.23,259.57,5525.0,256.3597,256.7058,256.2905,256.6267,5525.0
2025-01-31 12:10:00,259.5,259.51,259.05,259.25,7022.0,256.5575,256.5674,256.1126,256.3103,7022.0
2025-01-31 12:20:00,259.15,259.16,258.51,258.63,7473.0,256.2115,256.2213,255.5787,255.6973,7473.0
2025-01-31 12:30:00,258.42,258.67,257.94,258.12,12826.0,255.4897,255.7369,255.0152,255.1931,12826.0
2025-01-31 12:40:00,258.01,258.19,257.84,258.03,9085.0,255.0844,255.2623,254.9163,255.1042,9085.0
2025-01-31 12:50:00,258.04,258.76,258.01,258.68,17385.0,255.114,255.8259,255.0844,255.7468,17385.0
2025-01-31 13:00:00,258.53,259.02,258.36,259.02,3888.0,255.5985,256.0829,255.4304,256.0829,3888.0
2025-01-31 13:10:00,258.87,259.22,258.7,258.7,9019.0,255.9346,256.2807,255.7666,255.7666,9019.0
2025-01-31 13:20:00,258.57,258.65,256.94,256.94,14224.0,255.638,255.7171,254.0265,254.0265,14224.0
2025-01-31 13:30:00,256.93,257.08,256.11,256.7,22999.0,254.0166,254.1649,253.2059,253.7892,22999.0
2025-01-31 13:40:00,256.65,257.21,256.62,256.91,6451.0,253.7398,254.2934,253.7101,253.9969,6451.0
2025-01-31 13:50:00,257.14,257.55,256.99,257.32,24654.0,254.2242,254.6296,254.0759,254.4022,24654.0
2025-01-31 14:00:00,257.35,257.75,256.79,256.86,32708.0,254.4319,254.8273,253.8782,253.9474,32708.0
2025-01-31 14:10:00,257.01,257.56,256.97,257.35,5886.0,254.0957,254.6395,254.0562,254.4319,5886.0
2025-01-31 14:20:00,257.51,258.02,257.4,258.02,8502.0,254.59,255.0943,254.4813,255.0943,8502.0
2025-01-31 14:30:00,258.08,258.5,257.57,257.62,11695.0,255.1536,255.5688,254.6494,254.6988,11695.0
2025-01-31 14:40:00,257.78,257.88,257.03,257.34,6187.0,254.857,254.9559,254.1155,254.422,6187.0
2025-01-31 14:50:00,257.38,257.4,256.83,256.95,12240.0,254.4615,254.4813,253.9178,254.0364,12240.0
2025-01-31 15:00:00,256.78,256.8,255.79,255.79,7841.0,253.8683,253.8881,252.8896,252.8896,7841.0
2025-01-31 15:10:00,255.92,256.32,255.75,256.17,10402.0,253.0181,253.4135,252.85,253.2652,10402.0
2025-01-31 15:20:00,256.29,256.6,256.06,256.07,16342.0,253.3839,253.6904,253.1565,253.1664,16342.0
2025-01-31 15:30:00,256.23,256.47,255.88,255.94,20266.0,253.3246,253.5618,252.9785,253.0378,20266.0
2025-01-31 15:40:00,255.95,256.86,255.94,256.76,18089.0,253.0477,253.9474,253.0378,253.8486,18089.0
2025-01-31 15:50:00,256.85,257.02,255.25,255.35,84349.0,253.9375,254.1056,252.3557,252.4545,84349.0
2025-02-03 09:30:00,250.11,251.23,248.23,249.71,41588.0,247.274,248.3813,245.4153,246.8785,41588.0
2025-02-03 09:40:00,249.24,249.93,248.54,248.76,22928.0,246.4138,247.096,245.7218,245.9393,22928.0
2025-02-03 09:50:00,248.08,248.63,248.0,248.12,15675.0,245.267,245.8107,245.1879,245.3065,15675.0
2025-02-03 10:00:00,247.61,248.74,247.25,248.25,9636.0,244.8023,245.9195,244.4464,245.435,9636.0
2025-02-03 10:10:00,248.3,249.74,248.29,248.57,33272.0,245.4845,246.9082,245.4746,245.7514,33272.0
2025-02-03 10:20:00,248.56,251.12,248.55,250.94,31627.0,245.7415,248.2725,245.7316,248.0945,31627.0
2025-02-03 10:30:00,250.95,252.14,250.75,252.11,26648.0,248.1044,249.2809,247.9067,249.2513,26648.0
2025-02-03 10:40:00,252.12,253.0,251.8,251.96,17642.0,249.2612,250.1312,248.9448,249.103,17642.0
2025-02-03 10:50:00,252.28,252.44,251.8,252.22,36925.0,249.4194,249.5775,248.9448,249.36,36925.0
2025-02-03 11:00:00,252.2,253.18,251.69,253.13,28675.0,249.3403,250.3091,248.836,250.2597,28675.0
2025-02-03 11:10:00,253.71,254.19,253.17,253.91,5514.0,250.8331,251.3077,250.2993,251.0309,5514.0
2025-02-03 11:20:00,254.01,254.13,253.35,253.88,5859.0,251.1297,251.2484,250.4772,251.0012,5859.0
2025-02-03 11:30:00,253.88,254.39,253.78,254.3,7831.0,251.0012,251.5054,250.9023,251.4164,7831.0
2025-02-03 11:40:00,254.4,254.44,253.51,253.52,4587.0,251.5153,251.5549,250.6354,250.6453,4587.0
2025-02-03 11:50:00,253.72,253.74,253.09,253.27,5652.0,250.843,250.8628,250.2202,250.3981,5652.0
2025-02-03 12:00:00,253.01,253.13,252.34,252.7,8313.0,250.1411,250.2597,249.4787,249.8346,8313.0
2025-02-03 12:10:00,252.83,253.12,252.64,253.04,7357.0,249.9631,250.2498,249.7753,250.1707,7357.0
2025-02-03 12:20:00,253.31,253.84,253.24,253.28,6770.0,250.4377,250.9617,250.3685,250.408,6770.0
2025-02-03 12:30:00,253.11,253.31,252.28,252.65,8278.0,250.2399,250.4377,249.4194,249.7852,8278.0
2025-02-03 12:40:00,252.56,252.66,251.95,251.98,6843.0,249.6962,249.795,249.0931,249.1228,6843.0
2025-02-03 12:50:00,252.06,252.75,252.06,252.75,7414.0,249.2018,249.884,249.2018,249.884,7414.0
2025-02-03 13:00:00,252.59,252.76,252.04,252.11,3738.0,249.7258,249.8939,249.1821,249.2513,3738.0
2025-02-03 13:10:00,252.1,252.76,251.65,252.11,9965.0,249.2414,249.8939,248.7965,249.2513,9965.0
2025-02-03 13:20:00,252.09,252.65,252.09,252.49,4855.0,249.2315,249.7852,249.2315,249.627,4855.0
2025-02-03 13:30:00,252.44,252.86,252.35,252.38,4985.0,249.5775,249.9928,249.4886,249.5182,4985.0
2025-02-03 13:40:00,252.31,252.55,252.11,252.13,6044.0,249.449,249.6863,249.2513,249.2711,6044.0
2025-02-03 13:50:00,252.44,252.62,252.1,252.1,4407.0,249.5775,249.7555,249.2414,249.2414,4407.0
2025-02-03 14:00:00,252.44,252.52,252.18,252.28,3606.0,249.5775,249.6566,249.3205,249.4194,3606.0
2025-02-03 14:10:00,252.12,252.39,252.11,252.26,5333.0,249.2612,249.5281,249.2513,249.3996,5333.0
2025-02-03 14:20:00,252.26,252.45,252.15,252.16,4233.0,249.3996,249.5874,249.2908,249.3007,4233.0
2025-02-03 14:30:00,252.27,252.4,251.62,251.7,5727.0,249.4095,249.538,248.7668,248.8459,5727.0
2025-02-03 14:40:00,251.69,251.98,251.66,251.9,5730.0,248.836,249.1228,248.8064,249.0437,5730.0
2025-02-03 14:50:00,251.92,252.08,251.46,251.65,8936.0,249.0634,249.2216,248.6086,248.7965,8936.0
2025-02-03 15:00:00,251.71,252.33,251.66,252.24,6401.0,248.8558,249.4688,248.8064,249.3798,6401.0
2025-02-03 15:10:00,252.27,252.28,252.1,252.16,11746.0,249.4095,249.4194,249.2414,249.3007,11746.0
2025-02-03 15:20:00,252.13,252.26,251.75,251.8,21912.0,249.2711,249.3996,248.8954,248.9448,21912.0
2025-02-03 15:30:00,251.75,251.81,251.46,251.53,8723.0,248.8954,248.9547,248.6086,248.6779,8723.0
2025-02-03 15:40:00,251.54,251.69,251.0,251.44,27008.0,248.6877,248.836,248.1539,248.5889,27008.0
2025-02-03 15:50:00,251.46,251.71,249.94,250.39,133484.0,248.6086,248.8558,247.1059,247.5508,133484.0
2025-02-04 09:30:00,250.49,251.55,249.97,250.44,30101.0,247.6496,248.6976,247.1355,247.6002,30101.0
2025-02-04 09:40:00,250.54,250.79,250.12,250.69,15631.0,247.6991,247.9462,247.2838,247.8474,15631.0
2025-02-04 09:50:00,250.57,251.21,250.37,251.17,6953.0,247.7287,248.3615,247.531,248.3219,6953.0
2025-02-04 10:00:00,251.0,253.01,251.0,252.42,12285.0,248.1539,250.1411,248.1539,249.5578,12285.0
2025-02-04 10:10:00,252.66,253.11,252.31,252.73,10456.0,249.795,250.2399,249.449,249.8642,10456.0
2025-02-04 10:20:00,252.73,252.96,251.84,251.85,8989.0,249.8642,250.0916,248.9843,248.9942,8989.0
2025-02-04 10:30:00,251.75,251.86,251.46,251.64,16628.0,248.8954,249.0041,248.6086,248.7866,16628.0
2025-02-04 10:40:00,251.52,252.29,251.5,252.06,33267.0,248.668,249.4292,248.6482,249.2018,33267.0
2025-02-04 10:50:00,251.88,252.3,251.84,251.94,10856.0,249.0239,249.4391,248.9843,249.0832,10856.0
2025-02-04 11:00:00,252.06,252.81,251.9,252.81,4347.0,249.2018,249.9433,249.0437,249.9433,4347.0
2025-02-04 11:10:00,252.82,252.98,252.6,252.95,25996.0,249.9532,250.1114,249.7357,250.0818,25996.0
2025-02-04 11:20:00,252.92,253.64,252.77,253.64,8768.0,250.0521,250.7639,249.9038,250.7639,8768.0
2025-02-04 11:30:00,253.48,253.71,253.34,253.37,12717.0,250.6057,250.8331,250.4673,250.497,12717.0
2025-02-04 11:40:00,253.23,253.59,253.08,253.21,7696.0,250.3586,250.7145,250.2103,250.3388,7696.0
2025-02-04 11:50:00,253.17,253.22,252.46,252.67,6928.0,250.2993,250.3487,249.5973,249.8049,6928.0
2025-02-04 12:00:00,252.92,253.29,252.92,253.18,3142.0,250.0521,250.4179,250.0521,250.3091,3142.0
2025-02-04 12:10:00,253.05,253.05,252.24,252.3,5787.0,250.1806,250.1806,249.3798,249.4391,5787.0
2025-02-04 12:20:00,252.3,252.67,252.26,252.28,3557.0,249.4391,249.8049,249.3996,249.4194,3557.0
2025-02-04 12:30:00,252.28,252.29,251.97,252.18,4850.0,249.4194,249.4292,249.1129,249.3205,4850.0
2025-02-04 12:40:00,252.05,252.75,251.91,252.74,6449.0,249.192,249.884,249.0535,249.8741,6449.0
2025-02-04 12:50:00,252.61,253.11,252.61,253.11,3175.0,249.7456,250.2399,249.7456,250.2399,3175.0
2025-02-04 13:00:00,253.2,253.3,252.98,253.01,3001.0,250.3289,250.4278,250.1114,250.1411,3001.0
2025-02-04 13:10:00,253.06,253.1,252.9,252.97,2957.0,250.1905,250.2301,250.0323,250.1015,2957.0
2025-02-04 13:20:00,252.97,253.13,252.77,252.87,4874.0,250.1015,250.2597,249.9038,250.0027,4874.0
2025-02-04 13:30:00,252.87,252.99,252.75,252.81,3718.0,250.0027,250.1213,249.884,249.9433,3718.0
2025-02-04 13:40:00,252.7,253.0,252.7,252.91,5646.0,249.8346,250.1312,249.8346,250.0422,5646.0
2025-02-04 13:50:00,253.02,253.22,252.97,253.04,6220.0,250.151,250.3487,250.1015,250.1707,6220.0
2025-02-04 14:00:00,253.03,253.31,253.03,253.31,4107.0,250.1608,250.4377,250.1608,250.4377,4107.0
2025-02-04 14:10:00,253.38,253.64,253.37,253.43,4923.0,250.5069,250.7639,250.497,250.5563,4923.0
2025-02-04 14:20:00,253.43,253.56,253.3,253.56,6244.0,250.5563,250.6848,250.4278,250.6848,6244.0
2025-02-04 14:30:00,253.56,253.88,253.5,253.5,9337.0,250.6848,251.0012,250.6255,250.6255,9337.0
2025-02-04 14:40:00,253.46,253.65,253.32,253.63,6767.0,250.586,250.7738,250.4476,250.754,6767.0
2025-02-04 14:50:00,253.66,253.72,253.38,253.57,14228.0,250.7837,250.843,250.5069,250.6947,14228.0
2025-02-04 15:00:00,253.57,253.75,253.3,253.35,4253.0,250.6947,250.8727,250.4278,250.4772,4253.0
2025-02-04 15:10:00,253.46,253.81,253.3,253.62,12327.0,250.586,250.932,250.4278,250.7442,12327.0
2025-02-04 15:20:00,253.67,253.67,253.16,253.38,3577.0,250.7936,250.7936,250.2894,250.5069,3577.0
2025-02-04 15:30:00,253.24,253.63,253.09,253.63,13970.0,250.3685,250.754,250.2202,250.754,13970.0
2025-02-04 15:40:00,253.54,253.65,253.3,253.39,16179.0,250.6651,250.7738,250.4278,250.5168,16179.0
2025-02-04 15:50:00,253.33,253.33,252.76,252.84,41184.0,250.4574,250.4574,249.8939,249.973,41184.0
2025-02-05 09:30:00,253.64,253.67,252.94,253.52,12612.0,250.7639,250.7936,250.0719,250.6453,12612.0
2025-02-05 09:40:00,253.53,254.0,252.88,253.15,7830.0,250.6552,251.1198,250.0125,250.2795,7830.0
2025-02-05 09:50:00,252.92,253.74,252.66,253.68,9440.0,250.0521,250.8628,249.795,250.8035,9440.0
2025-02-05 10:00:00,252.97,253.47,252.61,253.04,9022.0,250.1015,250.5959,249.7456,250.1707,9022.0
2025-02-05 10:10:00,253.02,253.11,252.42,252.81,6543.0,250.151,250.2399,249.5578,249.9433,6543.0
2025-02-05 10:20:00,252.86,253.39,252.28,252.93,8922.0,249.9928,250.5168,249.4194,250.062,8922.0
2025-02-05 10:30:00,253.06,253.06,252.61,252.65,8348.0,250.1905,250.1905,249.7456,249.7852,8348.0
2025-02-05 10:40:00,252.7,252.9,252.39,252.47,6574.0,249.8346,250.0323,249.5281,249.6072,6574.0
2025-02-05 10:50:00,252.61,252.61,252.06,252.1,6989.0,249.7456,249.7456,249.2018,249.2414,6989.0
2025-02-05 11:00:00,252.29,252.65,252.08,252.5,6434.0,249.4292,249.7852,249.2216,249.6369,6434.0
2025-02-05 11:10:00,252.5,252.57,252.07,252.25,2639.0,249.6369,249.7061,249.2117,249.3897,2639.0
2025-02-05 11:20:00,252.25,252.5,252.11,252.5,3698.0,249.3897,249.6369,249.2513,249.6369,3698.0
2025-02-05 11:30:00,252.59,252.61,252.12,252.13,6049.0,249.7258,249.7456,249.2612,249.2711,6049.0
2025-02-05 11:40:00,252.13,252.31,252.03,252.15,4096.0,249.2711,249.449,249.1722,249.2908,4096.0
2025-02-05 11:50:00,252.15,252.55,252.08,252.19,12344.0,249.2908,249.6863,249.2216,249.3304,12344.0
2025-02-05 12:00:00,252.3,252.53,252.21,252.51,5097.0,249.4391,249.6665,249.3501,249.6467,5097.0
2025-02-05 12:10:00,252.53,252.62,252.41,252.5,3727.0,249.6665,249.7555,249.5479,249.6369,3727.0
2025-02-05 12:20:00,252.6,252.6,252.17,252.3,4556.0,249.7357,249.7357,249.3106,249.4391,4556.0
2025-02-05 12:30:00,252.19,252.54,252.19,252.29,3634.0,249.3304,249.6764,249.3304,249.4292,3634.0
2025-02-05 12:40:00,252.29,252.49,252.11,252.49,2947.0,249.4292,249.627,249.2513,249.627,2947.0
2025-02-05 12:50:00,252.51,252.51,252.21,252.27,3482.0,249.6467,249.6467,249.3501,249.4095,3482.0
2025-02-05 13:00:00,252.26,252.33,252.09,252.21,2743.0,249.3996,249.4688,249.2315,249.3501,2743.0
2025-02-05 13:10:00,252.28,252.5,252.08,252.46,3739.0,249.4194,249.6369,249.2216,249.5973,3739.0
2025-02-05 13:20:00,252.49,252.49,252.35,252.38,2366.0,249.627,249.627,249.4886,249.5182,2366.0
2025-02-05 13:30:00,252.43,252.9,252.35,252.85,8313.0,249.5676,250.0323,249.4886,249.9829,8313.0
2025-02-05 13:40:00,252.84,253.24,252.73,252.77,9929.0,249.973,250.3685,249.8642,249.9038,9929.0
2025-02-05 13:50:00,252.82,252.92,252.59,252.79,5657.0,249.9532,250.0521,249.7258,249.9236,5657.0
2025-02-05 14:00:00,252.78,253.21,252.69,253.19,8947.0,249.9137,250.3388,249.8247,250.319,8947.0
2025-02-05 14:10:00,253.19,253.19,252.41,252.41,7140.0,250.319,250.319,249.5479,249.5479,7140.0
2025-02-05 14:20:00,252.51,252.59,252.29,252.35,2231.0,249.6467,249.7258,249.4292,249.4886,2231.0
2025-02-05 14:30:00,252.37,252.52,252.3,252.31,4991.0,249.5083,249.6566,249.4391,249.449,4991.0
2025-02-05 14:40:00,252.4,252.77,252.39,252.53,4968.0,249.538,249.9038,249.5281,249.6665,4968.0
2025-02-05 14:50:00,252.56,252.62,252.36,252.4,4127.0,249.6962,249.7555,249.4984,249.538,4127.0
2025-02-05 15:00:00,252.52,252.52,252.25,252.3,3964.0,249.6566,249.6566,249.3897,249.4391,3964.0
2025-02-05 15:10:00,252.44,252.52,252.26,252.3,6190.0,249.5775,249.6566,249.3996,249.4391,6190.0
2025-02-05 15:20:00,252.49,252.67,252.02,252.19,11370.0,249.627,249.8049,249.1623,249.3304,11370.0
2025-02-05 15:30:00,252.09,252.81,252.09,252.8,9518.0,249.2315,249.9433,249.2315,249.9335,9518.0
2025-02-05 15:40:00,252.84,252.84,252.37,252.5,13412.0,249.973,249.973,249.5083,249.6369,13412.0
2025-02-05 15:50:00,252.5,252.95,252.5,252.8,86642.0,249.6369,250.0818,249.6369,249.9335,86642.0
2025-02-06 09:30:00,253.89,253.89,251.18,251.97,12328.0,251.0111,251.0111,248.3318,249.1129,12328.0
2025-02-06 09:40:00,251.95,252.32,251.52,251.85,15843.0,249.0931,249.4589,248.668,248.9942,15843.0
2025-02-06 09:50:00,251.87,251.87,250.75,251.23,5559.0,249.014,249.014,247.9067,248.3813,5559.0
2025-02-06 10:00:00,251.34,252.08,250.75,250.87,14410.0,248.49,249.2216,247.9067,248.0253,14410.0
2025-02-06 10:10:00,251.01,251.01,250.16,250.29,7030.0,248.1638,248.1638,247.3234,247.4519,7030.0
2025-02-06 10:20:00,250.24,250.73,250.13,250.56,7198.0,247.4025,247.8869,247.2937,247.7189,7198.0
2025-02-06 10:30:00,250.52,250.73,250.23,250.46,10523.0,247.6793,247.8869,247.3926,247.62,10523.0
2025-02-06 10:40:00,250.56,250.94,250.2,250.93,5073.0,247.7189,248.0945,247.3629,248.0847,5073.0
2025-02-06 10:50:00,250.87,251.61,250.87,251.12,13293.0,248.0253,248.7569,248.0253,248.2725,13293.0
2025-02-06 11:00:00,251.24,251.69,250.88,251.59,6227.0,248.3911,248.836,248.0352,248.7372,6227.0
2025-02-06 11:10:00,251.77,251.89,251.34,251.72,3223.0,248.9151,249.0338,248.49,248.8657,3223.0
2025-02-06 11:20:00,251.71,252.0,251.37,251.8,3682.0,248.8558,249.1425,248.5197,248.9448,3682.0
2025-02-06 11:30:00,251.72,251.8,251.48,251.59,7993.0,248.8657,248.9448,248.6284,248.7372,7993.0
2025-02-06 11:40:00,251.47,251.72,251.44,251.72,10994.0,248.6185,248.8657,248.5889,248.8657,10994.0
2025-02-06 11:50:00,251.7,251.82,251.1,251.68,13455.0,248.8459,248.9646,248.2527,248.8262,13455.0
2025-02-06 12:00:00,251.53,251.81,251.38,251.38,5329.0,248.6779,248.9547,248.5296,248.5296,5329.0
2025-02-06 12:10:00,251.5,251.51,251.21,251.48,3258.0,248.6482,248.6581,248.3615,248.6284,3258.0
2025-02-06 12:20:00,251.43,251.7,251.42,251.44,2220.0,248.579,248.8459,248.5691,248.5889,2220.0
2025-02-06 12:30:00,251.37,251.75,251.35,251.74,3687.0,248.5197,248.8954,248.4999,248.8855,3687.0
2025-02-06 12:40:00,251.67,251.82,251.63,251.79,1500.0,248.8163,248.9646,248.7767,248.9349,1500.0
2025-02-06 12:50:00,251.81,251.81,251.63,251.69,3921.0,248.9547,248.9547,248.7767,248.836,3921.0
2025-02-06 13:00:00,251.69,251.69,251.39,251.39,3184.0,248.836,248.836,248.5394,248.5394,3184.0
2025-02-06 13:10:00,251.46,251.79,251.43,251.68,4310.0,248.6086,248.9349,248.579,248.8262,4310.0
2025-02-06 13:20:00,251.91,251.91,251.53,251.53,2934.0,249.0535,249.0535,248.6779,248.6779,2934.0
2025-02-06 13:30:00,251.44,251.66,251.34,251.34,1790.0,248.5889,248.8064,248.49,248.49,1790.0
2025-02-06 13:40:00,251.34,251.6,251.25,251.32,2317.0,248.49,248.7471,248.401,248.4702,2317.0
2025-02-06 13:50:00,251.51,251.88,251.51,251.86,5271.0,248.6581,249.0239,248.6581,249.0041,5271.0
2025-02-06 14:00:00,251.73,251.88,251.58,251.59,3879.0,248.8756,249.0239,248.7273,248.7372,3879.0
2025-02-06 14:10:00,251.59,251.67,250.53,250.72,9936.0,248.7372,248.8163,247.6892,247.877,9936.0
2025-02-06 14:20:00,250.85,251.07,250.38,250.64,3877.0,248.0056,248.2231,247.5409,247.7979,3877.0
2025-02-06 14:30:00,250.64,250.72,250.27,250.72,7404.0,247.7979,247.877,247.4321,247.877,7404.0
2025-02-06 14:40:00,250.73,250.73,250.21,250.55,3134.0,247.8869,247.8869,247.3728,247.709,3134.0
2025-02-06 14:50:00,250.53,250.6,250.14,250.39,10305.0,247.6892,247.7584,247.3036,247.5508,10305.0
2025-02-06 15:00:00,250.54,250.77,250.35,250.57,6543.0,247.6991,247.9265,247.5112,247.7287,6543.0
2025-02-06 15:10:00,250.75,251.08,250.66,250.84,6268.0,247.9067,248.233,247.8177,247.9957,6268.0
2025-02-06 15:20:00,250.55,250.84,250.55,250.66,4704.0,247.709,247.9957,247.709,247.8177,4704.0
2025-02-06 15:30:00,250.74,251.05,250.56,250.98,9538.0,247.8968,248.2033,247.7189,248.1341,9538.0
2025-02-06 15:40:00,251.04,251.1,250.85,251.03,13531.0,248.1934,248.2527,248.0056,248.1835,13531.0
2025-02-06 15:50:00,251.1,251.74,251.02,251.37,57996.0,248.2527,248.8855,248.1736,248.5197,57996.0
2025-02-07 09:30:00,251.22,251.22,248.18,249.39,22824.0,249.7174,249.7174,246.6956,247.8984,22824.0
2025-02-07 09:40:00,249.58,250.68,249.42,250.52,3752.0,248.0872,249.1807,247.9282,249.0216,3752.0
2025-02-07 09:50:00,250.38,251.87,250.38,251.77,6060.0,248.8824,250.3635,248.8824,250.2641,6060.0
2025-02-07 10:00:00,251.62,251.62,250.58,251.35,14040.0,250.115,250.115,249.0812,249.8466,14040.0
2025-02-07 10:10:00,251.19,251.76,250.99,251.76,11274.0,249.6876,250.2542,249.4888,250.2542,11274.0
2025-02-07 10:20:00,251.75,251.79,251.3,251.61,7524.0,250.2443,250.284,249.7969,250.1051,7524.0
2025-02-07 10:30:00,251.51,252.05,251.2,251.86,10593.0,250.0057,250.5425,249.6975,250.3536,10593.0
2025-02-07 10:40:00,251.87,252.39,251.4,251.54,15164.0,250.3635,250.8804,249.8963,250.0355,15164.0
2025-02-07 10:50:00,251.54,251.71,250.24,250.78,13421.0,250.0355,250.2045,248.7433,249.2801,13421.0
2025-02-07 11:00:00,250.58,250.95,250.1,250.8,18940.0,249.0812,249.449,248.6041,249.2999,18940.0
2025-02-07 11:10:00,250.79,251.53,250.64,251.33,13584.0,249.29,250.0256,249.1409,249.8268,13584.0
2025-02-07 11:20:00,251.41,251.43,250.58,250.58,10458.0,249.9063,249.9262,249.0812,249.0812,10458.0
2025-02-07 11:30:00,250.69,251.33,250.69,250.89,6529.0,249.1906,249.8268,249.1906,249.3894,6529.0
2025-02-07 11:40:00,250.82,250.93,250.22,250.34,4771.0,249.3198,249.4292,248.7234,248.8427,4771.0
2025-02-07 11:50:00,250.28,250.28,249.97,250.0,3070.0,248.783,248.783,248.4749,248.5047,3070.0
2025-02-07 12:00:00,250.02,250.47,249.72,250.42,4872.0,248.5246,248.9719,248.2264,248.9222,4872.0
2025-02-07 12:10:00,250.16,250.5,249.63,249.64,3555.0,248.6638,249.0017,248.1369,248.1469,3555.0
2025-02-07 12:20:00,249.61,249.86,249.19,249.22,2963.0,248.1171,248.3656,247.6996,247.7294,2963.0
2025-02-07 12:30:00,249.35,249.64,249.25,249.54,6447.0,247.8586,248.1469,247.7592,248.0475,6447.0
2025-02-07 12:40:00,249.54,249.93,249.41,249.89,2785.0,248.0475,248.4351,247.9182,248.3954,2785.0
2025-02-07 12:50:00,249.92,250.03,249.57,249.57,2238.0,248.4252,248.5345,248.0773,248.0773,2238.0
2025-02-07 13:00:00,249.57,250.07,249.57,250.06,5036.0,248.0773,248.5743,248.0773,248.5644,5036.0
2025-02-07 13:10:00,250.01,250.11,249.93,250.0,1652.0,248.5147,248.6141,248.4351,248.5047,1652.0
2025-02-07 13:20:00,249.91,250.03,249.51,249.52,2701.0,248.4153,248.5345,248.0176,248.0276,2701.0
2025-02-07 13:30:00,249.56,250.13,249.56,250.04,5081.0,248.0674,248.6339,248.0674,248.5445,5081.0
2025-02-07 13:40:00,250.05,250.05,249.33,249.7,3659.0,248.5544,248.5544,247.8387,248.2065,3659.0
2025-02-07 13:50:00,249.77,249.98,249.54,249.55,5403.0,248.2761,248.4848,248.0475,248.0574,5403.0
2025-02-07 14:00:00,249.53,249.56,249.36,249.55,4188.0,248.0375,248.0674,247.8685,248.0574,4188.0
2025-02-07 14:10:00,249.62,249.66,248.85,249.09,8004.0,248.127,248.1668,247.3616,247.6002,8004.0
2025-02-07 14:20:00,249.09,249.1,248.76,248.91,8201.0,247.6002,247.6101,247.2721,247.4212,8201.0
2025-02-07 14:30:00,248.99,249.3,248.72,249.17,6148.0,247.5008,247.8089,247.2324,247.6797,6148.0
2025-02-07 14:40:00,249.17,249.37,248.96,249.14,6821.0,247.6797,247.8785,247.4709,247.6499,6821.0
2025-02-07 14:50:00,249.14,249.15,248.91,248.97,8393.0,247.6499,247.6598,247.4212,247.4809,8393.0
2025-02-07 15:00:00,248.97,248.99,248.63,248.74,7600.0,247.4809,247.5008,247.1429,247.2523,7600.0
2025-02-07 15:10:00,248.77,248.77,248.55,248.64,7007.0,247.2821,247.2821,247.0634,247.1529,7007.0
2025-02-07 15:20:00,248.64,248.84,248.56,248.62,9295.0,247.1529,247.3517,247.0733,247.133,9295.0
2025-02-07 15:30:00,248.62,249.17,248.62,248.96,8050.0,247.133,247.6797,247.133,247.4709,8050.0
2025-02-07 15:40:00,249.01,249.15,248.75,249.06,12483.0,247.5206,247.6598,247.2622,247.5703,12483.0
2025-02-07 15:50:00,249.13,249.58,248.8,249.1,46999.0,247.6399,248.0872,247.3119,247.6101,46999.0
2025-02-10 09:30:00,250.51,251.39,250.02,250.07,10571.0,249.0117,249.8864,248.5246,248.5743,10571.0
2025-02-10 09:40:00,250.29,250.74,250.29,250.51,6776.0,248.793,249.2403,248.793,249.0117,6776.0
2025-02-10 09:50:00,250.44,251.07,250.29,250.93,26555.0,248.9421,249.5683,248.793,249.4292,26555.0
2025-02-10 10:00:00,250.9,251.15,250.87,251.06,20796.0,249.3993,249.6478,249.3695,249.5584,20796.0
2025-02-10 10:10:00,251.17,251.18,250.61,250.69,7610.0,249.6677,249.6777,249.1111,249.1906,7610.0
2025-02-10 10:20:00,250.6,250.88,250.45,250.76,3341.0,249.1011,249.3795,248.952,249.2602,3341.0
2025-02-10 10:30:00,250.82,251.11,250.75,250.8,17327.0,249.3198,249.6081,249.2502,249.2999,17327.0
2025-02-10 10:40:00,250.92,251.54,250.91,251.0,32875.0,249.4192,250.0355,249.4093,249.4987,32875.0
2025-02-10 10:50:00,251.0,251.56,251.0,251.3,57265.0,249.4987,250.0554,249.4987,249.7969,57265.0
2025-02-10 11:00:00,251.46,251.82,251.39,251.82,3628.0,249.956,250.3138,249.8864,250.3138,3628.0
2025-02-10 11:10:00,251.8,251.82,251.16,251.78,11616.0,250.294,250.3138,249.6578,250.2741,11616.0
2025-02-10 11:20:00,251.76,252.44,251.76,252.36,5518.0,250.2542,250.9301,250.2542,250.8506,5518.0
2025-02-10 11:30:00,252.37,252.66,252.12,252.66,12179.0,250.8605,251.1488,250.612,251.1488,12179.0
2025-02-10 11:40:00,252.71,252.79,252.56,252.78,6374.0,251.1985,251.278,251.0494,251.2681,6374.0
2025-02-10 11:50:00,252.81,253.5,252.81,253.18,11471.0,251.2979,251.9838,251.2979,251.6657,11471.0
2025-02-10 12:00:00,253.18,253.54,252.83,253.28,16080.0,251.6657,252.0235,251.3178,251.7651,16080.0
2025-02-10 12:10:00,253.21,253.56,252.59,253.5,10284.0,251.6955,252.0434,251.0792,251.9838,10284.0
2025-02-10 12:20:00,253.43,253.72,252.96,252.97,15238.0,251.9142,252.2025,251.447,251.457,15238.0
2025-02-10 12:30:00,252.95,253.05,252.69,252.95,15548.0,251.4371,251.5365,251.1786,251.4371,15548.0
2025-02-10 12:40:00,252.96,253.36,252.89,253.01,9676.0,251.447,251.8446,251.3774,251.4967,9676.0
2025-02-10 12:50:00,253.14,253.49,253.13,253.44,5800.0,251.6259,251.9738,251.616,251.9241,5800.0
2025-02-10 13:00:00,253.62,253.7,253.29,253.41,10363.0,252.1031,252.1826,251.775,251.8943,10363.0
2025-02-10 13:10:00,253.37,253.7,253.27,253.58,10273.0,251.8546,252.1826,251.7552,252.0633,10273.0
2025-02-10 13:20:00,253.58,254.33,253.57,253.63,15657.0,252.0633,252.8088,252.0534,252.113,15657.0
2025-02-10 13:30:00,253.62,254.14,253.54,254.02,4994.0,252.1031,252.62,252.0235,252.5007,4994.0
2025-02-10 13:40:00,253.57,254.25,253.57,254.17,6728.0,252.0534,252.7293,252.0534,252.6498,6728.0
2025-02-10 13:50:00,254.22,254.26,253.5,253.62,8940.0,252.6995,252.7392,251.9838,252.1031,8940.0
2025-02-10 14:00:00,253.52,253.52,252.84,252.94,19215.0,252.0037,252.0037,251.3277,251.4271,19215.0
2025-02-10 14:10:00,253.0,253.26,252.69,253.03,9434.0,251.4868,251.7452,251.1786,251.5166,9434.0
2025-02-10 14:20:00,253.03,253.32,252.95,253.12,8134.0,251.5166,251.8049,251.4371,251.6061,8134.0
2025-02-10 14:30:00,253.12,253.33,252.96,253.33,6276.0,251.6061,251.8148,251.447,251.8148,6276.0
2025-02-10 14:40:00,253.34,253.44,252.81,252.81,8288.0,251.8247,251.9241,251.2979,251.2979,8288.0
2025-02-10 14:50:00,252.8,253.06,252.69,252.74,6044.0,251.288,251.5464,251.1786,251.2283,6044.0
2025-02-10 15:00:00,252.85,252.94,252.33,252.61,12514.0,251.3377,251.4271,250.8208,251.0991,12514.0
2025-02-10 15:10:00,252.65,253.06,252.65,253.06,6159.0,251.1389,251.5464,251.1389,251.5464,6159.0
2025-02-10 15:20:00,253.02,253.02,252.68,252.86,11210.0,251.5067,251.5067,251.1687,251.3476,11210.0
2025-02-10 15:30:00,252.81,253.01,252.68,252.92,10856.0,251.2979,251.4967,251.1687,251.4073,10856.0
2025-02-10 15:40:00,252.85,253.23,252.81,253.19,9868.0,251.3377,251.7154,251.2979,251.6756,9868.0
2025-02-10 15:50:00,253.19,253.82,252.77,253.44,73025.0,251.6756,252.3019,251.2582,251.9241,73025.0
2025-02-11 09:30:00,253.32,254.45,252.56,254.16,19123.0,251.8049,252.9281,251.0494,252.6398,19123.0
2025-02-11 09:40:00,253.78,254.19,253.55,254.19,6558.0,252.2621,252.6697,252.0335,252.6697,6558.0
2025-02-11 09:50:00,254.19,255.19,253.54,254.84,26495.0,252.6697,253.6637,252.0235,253.3158,26495.0
2025-02-11 10:00:00,254.73,255.22,253.9,254.01,16345.0,253.2064,253.6935,252.3814,252.4907,16345.0
2025-02-11 10:10:00,254.11,254.67,254.0,254.67,7003.0,252.5901,253.1468,252.4808,253.1468,7003.0
2025-02-11 10:20:00,254.59,255.06,254.59,254.79,6199.0,253.0673,253.5345,253.0673,253.2661,6199.0
2025-02-11 10:30:00,254.78,255.14,254.53,254.85,7953.0,253.2561,253.614,253.0076,253.3257,7953.0
2025-02-11 10:40:00,254.8,255.12,254.71,254.83,5714.0,253.276,253.5941,253.1865,253.3058,5714.0
2025-02-11 10:50:00,254.82,255.17,254.76,254.94,7190.0,253.2959,253.6438,253.2362,253.4152,7190.0
2025-02-11 11:00:00,254.85,255.57,254.84,255.25,7360.0,253.3257,254.0414,253.3158,253.7233,7360.0
2025-02-11 11:10:00,255.14,255.56,254.81,255.37,8465.0,253.614,254.0315,253.2859,253.8426,8465.0
2025-02-11 11:20:00,255.55,255.56,255.05,255.19,12816.0,254.0215,254.0315,253.5245,253.6637,12816.0
2025-02-11 11:30:00,255.46,255.53,254.78,255.16,13680.0,253.9321,254.0016,253.2561,253.6339,13680.0
2025-02-11 11:40:00,254.98,255.45,254.97,255.44,9884.0,253.4549,253.9221,253.445,253.9122,9884.0
2025-02-11 11:50:00,255.43,255.75,255.13,255.75,11080.0,253.9022,254.2203,253.604,254.2203,11080.0
2025-02-11 12:00:00,255.61,255.79,255.1,255.32,4860.0,254.0812,254.2601,253.5742,253.7929,4860.0
2025-02-11 12:10:00,255.34,255.76,255.22,255.68,5802.0,253.8128,254.2303,253.6935,254.1507,5802.0
2025-02-11 12:20:00,255.74,255.84,255.24,255.32,6471.0,254.2104,254.3098,253.7134,253.7929,6471.0
2025-02-11 12:30:00,255.15,255.31,254.96,255.25,7914.0,253.6239,253.783,253.4351,253.7233,7914.0
2025-02-11 12:40:00,255.05,255.28,254.8,254.9,6871.0,253.5245,253.7531,253.276,253.3754,6871.0
2025-02-11 12:50:00,254.78,255.06,254.69,254.95,8487.0,253.2561,253.5345,253.1667,253.4251,8487.0
2025-02-11 13:00:00,255.05,255.07,254.59,255.07,11981.0,253.5245,253.5444,253.0673,253.5444,11981.0
2025-02-11 13:10:00,255.05,255.37,255.02,255.12,9260.0,253.5245,253.8426,253.4947,253.5941,9260.0
2025-02-11 13:20:00,255.16,255.43,255.0,255.16,7009.0,253.6339,253.9022,253.4748,253.6339,7009.0
2025-02-11 13:30:00,255.19,255.39,255.03,255.06,8353.0,253.6637,253.8625,253.5046,253.5345,8353.0
2025-02-11 13:40:00,255.17,255.22,254.72,254.77,10920.0,253.6438,253.6935,253.1965,253.2462,10920.0
2025-02-11 13:50:00,254.88,254.93,254.63,254.74,17548.0,253.3555,253.4052,253.107,253.2164,17548.0
2025-02-11 14:00:00,254.75,254.88,254.45,254.62,12488.0,253.2263,253.3555,252.9281,253.0971,12488.0
2025-02-11 14:10:00,254.62,254.98,254.5,254.65,11357.0,253.0971,253.4549,252.9778,253.1269,11357.0
2025-02-11 14:20:00,254.71,255.18,254.71,255.11,17018.0,253.1865,253.6537,253.1865,253.5842,17018.0
2025-02-11 14:30:00,255.04,255.34,254.8,255.27,8726.0,253.5146,253.8128,253.276,253.7432,8726.0
2025-02-11 14:40:00,255.31,255.61,255.31,255.59,8223.0,253.783,254.0812,253.783,254.0613,8223.0
2025-02-11 14:50:00,255.59,255.85,255.52,255.59,8312.0,254.0613,254.3197,253.9917,254.0613,8312.0
2025-02-11 15:00:00,255.63,255.84,255.14,255.15,10042.0,254.101,254.3098,253.614,253.6239,10042.0
2025-02-11 15:10:00,255.2,255.71,255.2,255.7,10315.0,253.6736,254.1806,253.6736,254.1706,10315.0
2025-02-11 15:20:00,255.71,255.87,255.46,255.85,16332.0,254.1806,254.3396,253.9321,254.3197,16332.0
2025-02-11 15:30:00,255.69,256.88,255.68,256.87,29444.0,254.1607,255.3436,254.1507,255.3336,29444.0
2025-02-11 15:40:00,256.88,257.02,256.5,256.7,45752.0,255.3436,255.4827,254.9658,255.1646,45752.0
2025-02-11 15:50:00,256.89,256.98,256.21,256.46,80657.0,255.3535,255.443,254.6776,254.9261,80657.0
2025-02-12 09:30:00,251.15,252.95,251.15,252.26,16482.0,249.6478,251.4371,249.6478,250.7512,16482.0
2025-02-12 09:40:00,252.24,252.62,251.85,252.57,5260.0,250.7313,251.109,250.3437,251.0593,5260.0
2025-02-12 09:50:00,252.62,253.79,252.59,253.46,13612.0,251.109,252.272,251.0792,251.944,13612.0
2025-02-12 10:00:00,253.41,253.41,252.14,252.91,11258.0,251.8943,251.8943,250.6319,251.3973,11258.0
2025-02-12 10:10:00,252.75,253.57,252.63,253.57,6640.0,251.2383,252.0534,251.119,252.0534,6640.0
2025-02-12 10:20:00,253.62,253.86,253.44,253.74,16102.0,252.1031,252.3416,251.9241,252.2223,16102.0
2025-02-12 10:30:00,253.86,254.15,253.65,253.99,4439.0,252.3416,252.6299,252.1329,252.4709,4439.0
2025-02-12 10:40:00,254.15,254.22,253.8,253.99,6756.0,252.6299,252.6995,252.282,252.4709,6756.0
2025-02-12 10:50:00,254.12,254.18,253.84,254.18,3830.0,252.6001,252.6597,252.3218,252.6597,3830.0
2025-02-12 11:00:00,254.15,254.16,253.97,254.04,18407.0,252.6299,252.6398,252.451,252.5206,18407.0
2025-02-12 11:10:00,253.88,254.01,253.8,253.88,10437.0,252.3615,252.4907,252.282,252.3615,10437.0
2025-02-12 11:20:00,253.95,254.19,253.8,254.19,9000.0,252.4311,252.6697,252.282,252.6697,9000.0
2025-02-12 11:30:00,254.1,254.33,254.03,254.21,4145.0,252.5802,252.8088,252.5106,252.6895,4145.0
2025-02-12 11:40:00,254.33,254.86,254.33,254.82,5849.0,252.8088,253.3357,252.8088,253.2959,5849.0
2025-02-12 11:50:00,254.89,255.17,254.89,255.12,1323.0,253.3655,253.6438,253.3655,253.5941,1323.0
2025-02-12 12:00:00,254.99,255.25,254.85,255.25,3854.0,253.4649,253.7233,253.3257,253.7233,3854.0
2025-02-12 12:10:00,255.27,255.61,255.21,255.21,9188.0,253.7432,254.0812,253.6836,253.6836,9188.0
2025-02-12 12:20:00,255.19,255.25,255.06,255.25,1830.0,253.6637,253.7233,253.5345,253.7233,1830.0
2025-02-12 12:30:00,255.2,255.47,255.1,255.4,3665.0,253.6736,253.942,253.5742,253.8724,3665.0
2025-02-12 12:40:00,255.38,255.89,255.27,255.69,6016.0,253.8525,254.3595,253.7432,254.1607,6016.0
2025-02-12 12:50:00,255.74,256.0,255.56,256.0,8003.0,254.2104,254.4688,254.0315,254.4688,8003.0
2025-02-12 13:00:00,256.02,256.06,255.87,255.97,12045.0,254.4887,254.5285,254.3396,254.439,12045.0
2025-02-12 13:10:00,255.96,256.13,255.93,256.11,4269.0,254.4291,254.5981,254.3993,254.5782,4269.0
2025-02-12 13:20:00,256.1,256.25,256.01,256.16,6118.0,254.5682,254.7173,254.4788,254.6279,6118.0
2025-02-12 13:30:00,256.16,256.43,256.09,256.37,8346.0,254.6279,254.8963,254.5583,254.8366,8346.0
2025-02-12 13:40:00,256.39,256.41,255.9,255.9,17791.0,254.8565,254.8764,254.3694,254.3694,17791.0
2025-02-12 13:50:00,255.87,255.87,255.54,255.56,1951.0,254.3396,254.3396,254.0116,254.0315,1951.0
2025-02-12 14:00:00,255.64,255.74,255.5,255.71,4498.0,254.111,254.2104,253.9718,254.1806,4498.0
2025-02-12 14:10:00,255.63,255.63,255.24,255.25,2342.0,254.101,254.101,253.7134,253.7233,2342.0
2025-02-12 14:20:00,255.21,255.64,255.15,255.46,10456.0,253.6836,254.111,253.6239,253.9321,10456.0
2025-02-12 14:30:00,255.74,255.74,254.88,254.88,36866.0,254.2104,254.2104,253.3555,253.3555,36866.0
2025-02-12 14:40:00,254.87,255.22,254.79,255.14,4000.0,253.3456,253.6935,253.2661,253.614,4000.0
2025-02-12 14:50:00,255.07,255.23,254.79,254.79,4712.0,253.5444,253.7034,253.2661,253.2661,4712.0
2025-02-12 15:00:00,254.9,255.3,254.82,255.19,7220.0,253.3754,253.773,253.2959,253.6637,7220.0
2025-02-12 15:10:00,255.28,255.35,255.04,255.04,5098.0,253.7531,253.8227,253.5146,253.5146,5098.0
2025-02-12 15:20:00,255.0,255.08,254.43,254.51,3143.0,253.4748,253.5543,252.9082,252.9877,3143.0
2025-02-12 15:30:00,254.38,254.59,254.32,254.33,13227.0,252.8585,253.0673,252.7989,252.8088,13227.0
2025-02-12 15:40:00,254.37,254.46,253.88,254.29,20327.0,252.8486,252.938,252.3615,252.7691,20327.0
2025-02-12 15:50:00,254.39,254.48,253.57,253.76,98006.0,252.8685,252.9579,252.0534,252.2422,98006.0
2025-02-13 09:30:00,253.7,254.85,252.83,252.83,13801.0,252.1826,253.3257,251.3178,251.3178,13801.0
2025-02-13 09:40:00,252.83,254.23,252.64,254.01,11948.0,251.3178,252.7094,251.1289,252.4907,11948.0
2025-02-13 09:50:00,253.85,254.17,253.27,253.7,7856.0,252.3317,252.6498,251.7552,252.1826,7856.0
2025-02-13 10:00:00,253.69,254.21,253.44,253.8,6021.0,252.1726,252.6895,251.9241,252.282,6021.0
2025-02-13 10:10:00,253.75,254.41,253.56,254.05,7530.0,252.2323,252.8883,252.0434,252.5305,7530.0
2025-02-13 10:20:00,254.15,254.24,253.67,254.03,7043.0,252.6299,252.7194,252.1528,252.5106,7043.0
2025-02-13 10:30:00,253.98,254.58,253.87,254.15,11341.0,252.4609,253.0573,252.3516,252.6299,11341.0
2025-02-13 10:40:00,254.08,254.73,254.08,254.6,5926.0,252.5603,253.2064,252.5603,253.0772,5926.0
2025-02-13 10:50:00,254.37,254.61,254.22,254.48,4685.0,252.8486,253.0871,252.6995,252.9579,4685.0
2025-02-13 11:00:00,254.32,255.46,254.31,255.17,5901.0,252.7989,253.9321,252.7889,253.6438,5901.0
2025-02-13 11:10:00,255.2,255.71,255.15,255.71,4546.0,253.6736,254.1806,253.6239,254.1806,4546.0
2025-02-13 11:20:00,255.35,255.8,255.03,255.26,5769.0,253.8227,254.27,253.5046,253.7333,5769.0
2025-02-13 11:30:00,255.49,256.03,255.42,256.03,3551.0,253.9619,254.4987,253.8923,254.4987,3551.0
2025-02-13 11:40:00,256.15,256.23,255.71,255.81,1867.0,254.6179,254.6975,254.1806,254.28,1867.0
2025-02-13 11:50:00,255.65,255.73,255.25,255.41,1176.0,254.1209,254.2004,253.7233,253.8824,1176.0
2025-02-13 12:00:00,255.46,255.65,255.46,255.58,2068.0,253.9321,254.1209,253.9321,254.0513,2068.0
2025-02-13 12:10:00,255.59,255.95,255.59,255.93,1432.0,254.0613,254.4191,254.0613,254.3993,1432.0
2025-02-13 12:20:00,256.06,256.22,256.01,256.2,1339.0,254.5285,254.6875,254.4788,254.6676,1339.0
2025-02-13 12:30:00,256.01,256.28,255.97,256.25,3304.0,254.4788,254.7472,254.439,254.7173,3304.0
2025-02-13 12:40:00,256.18,256.59,256.17,256.36,6933.0,254.6478,255.0553,254.6378,254.8267,6933.0
2025-02-13 12:50:00,256.42,256.42,255.97,255.97,1311.0,254.8863,254.8863,254.439,254.439,1311.0
2025-02-13 13:00:00,256.16,256.36,256.02,256.19,4237.0,254.6279,254.8267,254.4887,254.6577,4237.0
2025-02-13 13:10:00,256.12,256.48,256.07,256.25,4628.0,254.5881,254.946,254.5384,254.7173,4628.0
2025-02-13 13:20:00,256.25,256.54,256.07,256.45,4532.0,254.7173,255.0056,254.5384,254.9161,4532.0
2025-02-13 13:30:00,256.45,256.53,256.39,256.49,3314.0,254.9161,254.9957,254.8565,254.9559,3314.0
2025-02-13 13:40:00,256.48,256.75,256.3,256.75,4444.0,254.946,255.2143,254.767,255.2143,4444.0
2025-02-13 13:50:00,256.75,256.79,256.33,256.71,6040.0,255.2143,255.2541,254.7969,255.1746,6040.0
2025-02-13 14:00:00,256.78,257.03,256.75,257.03,2766.0,255.2442,255.4927,255.2143,255.4927,2766.0
2025-02-13 14:10:00,257.05,257.56,257.05,257.37,5131.0,255.5126,256.0195,255.5126,255.8306,5131.0
2025-02-13 14:20:00,257.37,257.94,257.34,257.78,10416.0,255.8306,256.3972,255.8008,256.2382,10416.0
2025-02-13 14:30:00,257.76,258.27,257.66,258.2,7253.0,256.2183,256.7253,256.1189,256.6557,7253.0
2025-02-13 14:40:00,258.13,258.2,257.52,257.52,16156.0,256.5861,256.6557,255.9797,255.9797,16156.0
2025-02-13 14:50:00,257.46,257.61,257.33,257.46,3072.0,255.9201,256.0692,255.7909,255.9201,3072.0
2025-02-13 15:00:00,257.46,257.84,257.27,257.77,8618.0,255.9201,256.2978,255.7312,256.2282,8618.0
2025-02-13 15:10:00,257.69,257.85,257.3,257.62,11274.0,256.1487,256.3078,255.7611,256.0791,11274.0
2025-02-13 15:20:00,257.68,257.77,257.39,257.59,5271.0,256.1388,256.2282,255.8505,256.0493,5271.0
2025-02-13 15:30:00,257.55,257.63,256.82,257.01,13404.0,256.0096,256.0891,255.2839,255.4728,13404.0
2025-02-13 15:40:00,257.05,257.25,256.73,256.82,14389.0,255.5126,255.7114,255.1945,255.2839,14389.0
2025-02-13 15:50:00,256.94,257.34,256.72,257.12,69246.0,255.4032,255.8008,255.1845,255.5821,69246.0
2025-02-14 09:30:00,257.95,258.93,256.6,258.45,9879.0,256.4072,257.3813,255.0652,256.9042,9879.0
2025-02-14 09:40:00,258.85,259.9,258.85,259.25,11248.0,257.3018,258.3455,257.3018,257.6994,11248.0
2025-02-14 09:50:00,258.95,259.13,258.4,258.94,3983.0,257.4012,257.5801,256.8545,257.3912,3983.0
2025-02-14 10:00:00,258.85,259.62,258.51,259.38,9190.0,257.3018,258.0672,256.9638,257.8286,9190.0
2025-02-14 10:10:00,259.44,259.45,258.31,258.43,7885.0,257.8883,257.8982,256.765,256.8843,7885.0
2025-02-14 10:20:00,258.48,258.63,258.18,258.24,11841.0,256.934,257.0831,256.6358,256.6954,11841.0
2025-02-14 10:30:00,258.33,258.7,258.13,258.54,8571.0,256.7849,257.1527,256.5861,256.9936,8571.0
2025-02-14 10:40:00,258.4,258.76,258.39,258.58,6692.0,256.8545,257.2123,256.8445,257.0334,6692.0
2025-02-14 10:50:00,258.68,258.95,258.08,258.38,5600.0,257.1328,257.4012,256.5364,256.8346,5600.0
2025-02-14 11:00:00,258.23,258.61,257.93,258.61,5610.0,256.6855,257.0632,256.3873,257.0632,5610.0
2025-02-14 11:10:00,258.71,258.89,257.78,257.96,38586.0,257.1626,257.3415,256.2382,256.4171,38586.0
2025-02-14 11:20:00,257.97,258.15,257.69,258.03,6598.0,256.427,256.606,256.1487,256.4867,6598.0
2025-02-14 11:30:00,257.77,258.05,257.64,257.93,5411.0,256.2282,256.5066,256.099,256.3873,5411.0
2025-02-14 11:40:00,258.01,258.05,257.76,257.86,7133.0,256.4668,256.5066,256.2183,256.3177,7133.0
2025-02-14 11:50:00,257.77,258.04,257.77,257.87,3621.0,256.2282,256.4966,256.2282,256.3276,3621.0
2025-02-14 12:00:00,257.88,258.1,257.83,257.83,6601.0,256.3376,256.5563,256.2879,256.2879,6601.0
2025-02-14 12:10:00,257.7,258.09,257.68,257.98,8951.0,256.1587,256.5463,256.1388,256.437,8951.0
2025-02-14 12:20:00,257.98,258.02,257.64,257.91,6739.0,256.437,256.4767,256.099,256.3674,6739.0
2025-02-14 12:30:00,257.82,258.07,257.76,257.98,6368.0,256.2779,256.5265,256.2183,256.437,6368.0
2025-02-14 12:40:00,257.91,257.91,257.48,257.76,9762.0,256.3674,256.3674,255.94,256.2183,9762.0
2025-02-14 12:50:00,257.7,257.88,257.17,257.21,17313.0,256.1587,256.3376,255.6318,255.6716,17313.0
2025-02-14 13:00:00,257.23,257.31,256.99,257.08,4740.0,255.6915,255.771,255.4529,255.5424,4740.0
2025-02-14 13:10:00,257.06,257.32,256.99,257.26,8215.0,255.5225,255.7809,255.4529,255.7213,8215.0
2025-02-14 13:20:00,257.26,257.36,257.11,257.23,6829.0,255.7213,255.8207,255.5722,255.6915,6829.0
2025-02-14 13:30:00,257.27,257.73,257.22,257.65,5364.0,255.7312,256.1885,255.6815,256.109,5364.0
2025-02-14 13:40:00,257.65,258.0,257.65,258.0,8357.0,256.109,256.4569,256.109,256.4569,8357.0
2025-02-14 13:50:00,258.01,258.01,257.83,257.87,3901.0,256.4668,256.4668,256.2879,256.3276,3901.0
2025-02-14 14:00:00,257.88,258.0,257.64,257.69,5056.0,256.3376,256.4569,256.099,256.1487,5056.0
2025-02-14 14:10:00,257.59,258.0,257.59,257.69,5766.0,256.0493,256.4569,256.0493,256.1487,5766.0
2025-02-14 14:20:00,257.63,257.63,257.37,257.4,4174.0,256.0891,256.0891,255.8306,255.8605,4174.0
2025-02-14 14:30:00,257.34,257.49,257.1,257.49,5953.0,255.8008,255.9499,255.5623,255.9499,5953.0
2025-02-14 14:40:00,257.41,257.57,257.15,257.16,4306.0,255.8704,256.0294,255.612,255.6219,4306.0
2025-02-14 14:50:00,257.15,257.3,256.94,257.17,4859.0,255.612,255.7611,255.4032,255.6318,4859.0
2025-02-14 15:00:00,257.16,257.2,256.28,256.41,5826.0,255.6219,255.6617,254.7472,254.8764,5826.0
2025-02-14 15:10:00,256.3,256.52,256.25,256.25,31053.0,254.767,254.9857,254.7173,254.7173,31053.0
2025-02-14 15:20:00,256.25,256.44,255.94,256.37,19131.0,254.7173,254.9062,254.4092,254.8366,19131.0
2025-02-14 15:30:00,256.43,257.01,256.42,256.94,14084.0,254.8963,255.4728,254.8863,255.4032,14084.0
2025-02-14 15:40:00,256.82,256.82,255.71,255.76,37631.0,255.2839,255.2839,254.1806,254.2303,37631.0
2025-02-14 15:50:00,255.76,256.13,255.51,255.97,91199.0,254.2303,254.5981,253.9818,254.439,91199.0
2025-02-18 09:30:00,256.4,258.08,254.25,255.08,33015.0,254.8664,256.5364,252.7293,253.5543,33015.0
2025-02-18 09:40:00,254.95,256.53,254.94,256.52,8184.0,253.4251,254.9957,253.4152,254.9857,8184.0
2025-02-18 09:50:00,256.42,256.94,256.36,256.4,5861.0,254.8863,255.4032,254.8267,254.8664,5861.0
2025-02-18 10:00:00,256.41,256.56,255.81,256.13,17175.0,254.8764,255.0255,254.28,254.5981,17175.0
2025-02-18 10:10:00,256.13,256.58,256.12,256.4,4702.0,254.5981,255.0454,254.5881,254.8664,4702.0
2025-02-18 10:20:00,256.41,257.7,256.37,257.54,13420.0,254.8764,256.1587,254.8366,255.9996,13420.0
2025-02-18 10:30:00,257.52,258.01,257.26,258.0,5870.0,255.9797,256.4668,255.7213,256.4569,5870.0
2025-02-18 10:40:00,258.01,258.1,257.73,257.93,3199.0,256.4668,256.5563,256.1885,256.3873,3199.0
2025-02-18 10:50:00,258.12,258.12,257.75,257.84,3925.0,256.5762,256.5762,256.2084,256.2978,3925.0
2025-02-18 11:00:00,257.69,257.87,257.69,257.81,2281.0,256.1487,256.3276,256.1487,256.268,2281.0
2025-02-18 11:10:00,257.9,258.08,257.81,257.93,6941.0,256.3575,256.5364,256.268,256.3873,6941.0
2025-02-18 11:20:00,257.93,258.22,257.92,257.93,6535.0,256.3873,256.6756,256.3773,256.3873,6535.0
2025-02-18 11:30:00,258.04,258.23,257.86,258.2,9052.0,256.4966,256.6855,256.3177,256.6557,9052.0
2025-02-18 11:40:00,258.17,258.23,257.91,257.92,4902.0,256.6259,256.6855,256.3674,256.3773,4902.0
2025-02-18 11:50:00,258.17,258.24,257.9,258.16,6602.0,256.6259,256.6954,256.3575,256.6159,6602.0
2025-02-18 12:00:00,258.07,258.2,257.97,258.2,3975.0,256.5265,256.6557,256.427,256.6557,3975.0
2025-02-18 12:10:00,258.06,258.47,258.06,258.34,4182.0,256.5165,256.9241,256.5165,256.7948,4182.0
2025-02-18 12:20:00,258.4,258.48,258.17,258.39,4691.0,256.8545,256.934,256.6259,256.8445,4691.0
2025-02-18 12:30:00,258.28,258.4,257.83,257.84,5982.0,256.7352,256.8545,256.2879,256.2978,5982.0
2025-02-18 12:40:00,257.93,258.32,257.91,258.32,3894.0,256.3873,256.775,256.3674,256.775,3894.0
2025-02-18 12:50:00,258.17,258.58,258.05,258.1,6561.0,256.6259,257.0334,256.5066,256.5563,6561.0
2025-02-18 13:00:00,258.19,258.35,258.16,258.25,3381.0,256.6457,256.8048,256.6159,256.7054,3381.0
2025-02-18 13:10:00,258.24,258.45,258.2,258.27,3835.0,256.6954,256.9042,256.6557,256.7253,3835.0
2025-02-18 13:20:00,258.17,258.38,258.13,258.2,7890.0,256.6259,256.8346,256.5861,256.6557,7890.0
2025-02-18 13:30:00,258.2,258.34,257.95,258.12,7150.0,256.6557,256.7948,256.4072,256.5762,7150.0
2025-02-18 13:40:00,258.09,258.29,258.02,258.06,7003.0,256.5463,256.7451,256.4767,256.5165,7003.0
2025-02-18 13:50:00,258.15,258.29,258.08,258.19,4850.0,256.606,256.7451,256.5364,256.6457,4850.0
2025-02-18 14:00:00,258.23,258.39,257.76,257.76,10746.0,256.6855,256.8445,256.2183,256.2183,10746.0
2025-02-18 14:10:00,257.76,257.92,257.66,257.7,4255.0,256.2183,256.3773,256.1189,256.1587,4255.0
2025-02-18 14:20:00,257.73,257.92,257.42,257.42,5718.0,256.1885,256.3773,255.8803,255.8803,5718.0
2025-02-18 14:30:00,257.49,257.65,257.46,257.49,4360.0,255.9499,256.109,255.9201,255.9499,4360.0
2025-02-18 14:40:00,257.55,257.92,257.54,257.83,5314.0,256.0096,256.3773,255.9996,256.2879,5314.0
2025-02-18 14:50:00,257.92,258.05,257.83,257.91,8350.0,256.3773,256.5066,256.2879,256.3674,8350.0
2025-02-18 15:00:00,257.89,257.91,257.53,257.68,5145.0,256.3475,256.3674,255.9897,256.1388,5145.0
2025-02-18 15:10:00,257.63,257.79,257.58,257.71,8108.0,256.0891,256.2481,256.0394,256.1686,8108.0
2025-02-18 15:20:00,257.69,257.72,257.46,257.49,8482.0,256.1487,256.1785,255.9201,255.9499,8482.0
2025-02-18 15:30:00,257.55,258.09,257.49,258.04,11208.0,256.0096,256.5463,255.9499,256.4966,11208.0
2025-02-18 15:40:00,257.97,257.97,257.29,257.52,20959.0,256.427,256.427,255.7511,255.9797,20959.0
2025-02-18 15:50:00,257.64,258.45,257.07,258.41,88680.0,256.099,256.9042,255.5324,256.8644,88680.0
2025-02-19 09:30:00,256.93,257.27,255.15,255.64,7672.0,255.3933,255.7312,253.6239,254.111,7672.0
2025-02-19 09:40:00,255.4,255.9,255.0,255.35,6163.0,253.8724,254.3694,253.4748,253.8227,6163.0
2025-02-19 09:50:00,255.15,256.28,254.98,256.22,15483.0,253.6239,254.7472,253.4549,254.6875,15483.0
2025-02-19 10:00:00,256.13,257.5,256.13,257.14,10782.0,254.5981,255.9599,254.5981,255.602,10782.0
2025-02-19 10:10:00,257.2,257.74,257.02,257.44,12611.0,255.6617,256.1984,255.4827,255.9002,12611.0
2025-02-19 10:20:00,257.38,257.63,257.1,257.34,12191.0,255.8406,256.0891,255.5623,255.8008,12191.0
2025-02-19 10:30:00,257.26,258.11,256.99,257.1,59639.0,255.7213,256.5662,255.4529,255.5623,59639.0
2025-02-19 10:40:00,256.89,256.89,255.05,255.17,7749.0,255.3535,255.3535,253.5245,253.6438,7749.0
2025-02-19 10:50:00,255.17,255.66,251.25,253.81,105696.0,253.6438,254.1309,249.7472,252.2919,105696.0
2025-02-19 11:00:00,253.46,253.7,251.51,251.59,45055.0,251.944,252.1826,250.0057,250.0852,45055.0
2025-02-19 11:10:00,251.0,251.81,250.68,250.81,44652.0,249.4987,250.3039,249.1807,249.3099,44652.0
2025-02-19 11:20:00,250.8,251.13,249.88,250.78,29819.0,249.2999,249.628,248.3854,249.2801,29819.0
2025-02-19 11:30:00,250.66,250.89,250.18,250.51,31257.0,249.1608,249.3894,248.6836,249.0117,31257.0
2025-02-19 11:40:00,250.74,250.87,249.4,249.4,11903.0,249.2403,249.3695,247.9083,247.9083,11903.0
2025-02-19 11:50:00,249.4,250.24,249.4,250.06,34080.0,247.9083,248.7433,247.9083,248.5644,34080.0
2025-02-19 12:00:00,249.9,250.26,249.04,249.22,25347.0,248.4053,248.7632,247.5505,247.7294,25347.0
2025-02-19 12:10:00,249.22,249.94,249.21,249.68,14526.0,247.7294,248.4451,247.7194,248.1866,14526.0
2025-02-19 12:20:00,249.49,249.76,248.94,249.21,58576.0,247.9978,248.2662,247.4511,247.7194,58576.0
2025-02-19 12:30:00,249.21,250.08,248.91,250.08,68528.0,247.7194,248.5842,247.4212,248.5842,68528.0
2025-02-19 12:40:00,249.63,250.83,249.61,250.59,32521.0,248.1369,249.3298,248.1171,249.0912,32521.0
2025-02-19 12:50:00,250.59,251.03,250.43,250.74,18609.0,249.0912,249.5286,248.9321,249.2403,18609.0
2025-02-19 13:00:00,250.91,250.97,250.22,250.73,13986.0,249.4093,249.4689,248.7234,249.2304,13986.0
2025-02-19 13:10:00,250.5,250.63,249.55,249.93,29109.0,249.0017,249.131,248.0574,248.4351,29109.0
2025-02-19 13:20:00,249.94,250.35,249.35,249.84,57857.0,248.4451,248.8526,247.8586,248.3457,57857.0
2025-02-19 13:30:00,249.91,250.62,249.91,250.3,44656.0,248.4153,249.121,248.4153,248.8029,44656.0
2025-02-19 13:40:00,250.22,250.52,249.25,249.27,14485.0,248.7234,249.0216,247.7592,247.7791,14485.0
2025-02-19 13:50:00,249.28,249.33,248.08,248.5,48415.0,247.789,247.8387,246.5962,247.0137,48415.0
2025-02-19 14:00:00,248.53,249.06,248.49,248.92,21886.0,247.0435,247.5703,247.0037,247.4312,21886.0
2025-02-19 14:10:00,248.89,249.05,248.47,248.88,23644.0,247.4014,247.5604,246.9839,247.3914,23644.0
2025-02-19 14:20:00,248.88,249.41,248.42,249.41,84093.0,247.3914,247.9182,246.9342,247.9182,84093.0
2025-02-19 14:30:00,249.41,249.53,248.54,248.85,36503.0,247.9182,248.0375,247.0535,247.3616,36503.0
2025-02-19 14:40:00,248.77,248.97,248.58,248.78,25647.0,247.2821,247.4809,247.0932,247.292,25647.0
2025-02-19 14:50:00,248.78,249.25,248.55,249.12,29533.0,247.292,247.7592,247.0634,247.63,29533.0
2025-02-19 15:00:00,249.12,249.44,248.47,248.48,17285.0,247.63,247.9481,246.9839,246.9938,17285.0
2025-02-19 15:10:00,248.48,248.86,248.01,248.78,50338.0,246.9938,247.3715,246.5266,247.292,50338.0
2025-02-19 15:20:00,248.88,249.58,248.51,249.41,34177.0,247.3914,248.0872,247.0236,247.9182,34177.0
2025-02-19 15:30:00,249.25,250.42,249.25,250.24,50787.0,247.7592,248.9222,247.7592,248.7433,50787.0
2025-02-19 15:40:00,250.24,250.85,249.01,249.03,53688.0,248.7433,249.3496,247.5206,247.5405,53688.0
2025-02-19 15:50:00,249.33,249.51,248.61,248.93,237153.0,247.8387,248.0176,247.123,247.4411,237153.0
2025-02-20 09:30:00,248.57,249.69,248.45,248.51,21782.0,247.0833,248.1966,246.964,247.0236,21782.0
2025-02-20 09:40:00,248.34,249.16,247.94,249.08,11232.0,246.8546,247.6697,246.457,247.5902,11232.0
2025-02-20 09:50:00,249.09,249.56,248.77,249.35,12502.0,247.6002,248.0674,247.2821,247.8586,12502.0
2025-02-20 10:00:00,249.43,249.78,249.1,249.21,23604.0,247.9381,248.286,247.6101,247.7194,23604.0
2025-02-20 10:10:00,249.19,249.55,248.89,248.89,10901.0,247.6996,248.0574,247.4014,247.4014,10901.0
2025-02-20 10:20:00,248.84,248.84,248.07,248.55,6989.0,247.3517,247.3517,246.5863,247.0634,6989.0
2025-02-20 10:30:00,248.53,248.93,248.28,248.39,7137.0,247.0435,247.4411,246.795,246.9043,7137.0
2025-02-20 10:40:00,248.32,248.34,247.81,247.84,6958.0,246.8348,246.8546,246.3278,246.3576,6958.0
2025-02-20 10:50:00,247.87,248.0,247.52,247.77,6158.0,246.3875,246.5167,246.0396,246.2881,6158.0
2025-02-20 11:00:00,247.66,247.66,246.9,247.05,14202.0,246.1787,246.1787,245.4233,245.5724,14202.0
2025-02-20 11:10:00,247.09,247.35,246.23,246.54,16376.0,245.6121,245.8706,244.7573,245.0654,16376.0
2025-02-20 11:20:00,246.55,247.8,246.46,247.6,17874.0,245.0754,246.3179,244.9859,246.1191,17874.0
2025-02-20 11:30:00,247.6,247.63,247.01,247.18,6518.0,246.1191,246.1489,245.5326,245.7016,6518.0
2025-02-20 11:40:00,247.18,247.57,247.03,247.46,12469.0,245.7016,246.0893,245.5525,245.9799,12469.0
2025-02-20 11:50:00,247.37,247.37,246.95,247.03,7470.0,245.8904,245.8904,245.473,245.5525,7470.0
2025-02-20 12:00:00,246.97,247.35,246.77,247.02,8765.0,245.4928,245.8706,245.294,245.5425,8765.0
2025-02-20 12:10:00,247.16,247.29,246.9,247.01,6663.0,245.6817,245.8109,245.4233,245.5326,6663.0
2025-02-20 12:20:00,247.0,247.41,246.88,247.21,9242.0,245.5227,245.9302,245.4034,245.7314,9242.0
2025-02-20 12:30:00,247.27,247.36,246.93,246.93,6052.0,245.791,245.8805,245.4531,245.4531,6052.0
2025-02-20 12:40:00,247.0,247.0,246.66,246.75,41514.0,245.5227,245.5227,245.1847,245.2742,41514.0
2025-02-20 12:50:00,246.74,247.0,246.6,246.99,8289.0,245.2642,245.5227,245.1251,245.5127,8289.0
2025-02-20 13:00:00,246.9,247.28,246.72,247.28,9062.0,245.4233,245.801,245.2443,245.801,9062.0
2025-02-20 13:10:00,247.21,248.09,247.2,247.7,41339.0,245.7314,246.6061,245.7215,246.2185,41339.0
2025-02-20 13:20:00,247.69,247.7,247.25,247.25,5704.0,246.2085,246.2185,245.7712,245.7712,5704.0
2025-02-20 13:30:00,247.14,247.61,247.08,247.54,7296.0,245.6618,246.129,245.6022,246.0594,7296.0
2025-02-20 13:40:00,247.54,247.74,247.2,247.64,14488.0,246.0594,246.2582,245.7215,246.1588,14488.0
2025-02-20 13:50:00,247.66,248.16,247.41,248.16,21153.0,246.1787,246.6757,245.9302,246.6757,21153.0
2025-02-20 14:00:00,248.05,248.32,247.86,248.31,15857.0,246.5664,246.8348,246.3775,246.8248,15857.0
2025-02-20 14:10:00,248.27,248.53,248.25,248.38,3401.0,246.7851,247.0435,246.7652,246.8944,3401.0
2025-02-20 14:20:00,248.38,248.42,247.88,247.94,4903.0,246.8944,246.9342,246.3974,246.457,4903.0
2025-02-20 14:30:00,248.01,248.32,248.01,248.32,8622.0,246.5266,246.8348,246.5266,246.8348,8622.0
2025-02-20 14:40:00,248.41,249.02,248.36,249.0,8284.0,246.9242,247.5306,246.8745,247.5107,8284.0
2025-02-20 14:50:00,248.91,249.01,248.73,248.9,4847.0,247.4212,247.5206,247.2423,247.4113,4847.0
2025-02-20 15:00:00,248.93,248.93,248.51,248.67,7664.0,247.4411,247.4411,247.0236,247.1827,7664.0
2025-02-20 15:10:00,248.64,248.7,248.51,248.62,9819.0,247.1529,247.2125,247.0236,247.133,9819.0
2025-02-20 15:20:00,248.65,248.95,248.5,248.87,15203.0,247.1628,247.461,247.0137,247.3815,15203.0
2025-02-20 15:30:00,248.87,249.35,248.87,249.24,14625.0,247.3815,247.8586,247.3815,247.7493,14625.0
2025-02-20 15:40:00,249.33,249.33,248.86,249.17,18933.0,247.8387,247.8387,247.3715,247.6797,18933.0
2025-02-20 15:50:00,249.25,249.66,249.09,249.4,91697.0,247.7592,248.1668,247.6002,247.9083,91697.0
2025-02-21 09:30:00,248.72,248.97,246.79,246.87,37655.0,247.2324,247.4809,245.3139,245.3934,37655.0
2025-02-21 09:40:00,246.86,247.53,245.65,245.74,13064.0,245.3835,246.0495,244.1807,244.2702,13064.0
2025-02-21 09:50:00,245.63,245.74,244.7,244.95,7681.0,244.1609,244.2702,243.2364,243.4849,7681.0
2025-02-21 10:00:00,244.5,245.37,243.91,245.14,11795.0,243.0376,243.9024,242.4511,243.6738,11795.0
2025-02-21 10:10:00,245.14,246.5,244.91,246.37,82214.0,243.6738,245.0257,243.4452,244.8964,82214.0
2025-02-21 10:20:00,246.47,246.63,245.86,246.03,41914.0,244.9958,245.1549,244.3895,244.5585,41914.0
2025-02-21 10:30:00,245.74,246.14,245.14,245.91,39637.0,244.2702,244.6678,243.6738,244.4392,39637.0
2025-02-21 10:40:00,245.64,245.95,245.05,245.26,6861.0,244.1708,244.4789,243.5843,243.7931,6861.0
2025-02-21 10:50:00,245.26,245.26,244.4,244.61,9934.0,243.7931,243.7931,242.9382,243.147,9934.0
2025-02-21 11:00:00,244.67,244.82,244.3,244.79,21254.0,243.2066,243.3557,242.8388,243.3259,21254.0
2025-02-21 11:10:00,244.67,245.37,244.46,245.34,5650.0,243.2066,243.9024,242.9979,243.8726,5650.0
2025-02-21 11:20:00,245.45,246.42,245.44,246.09,11511.0,243.9819,244.9461,243.972,244.6181,11511.0
2025-02-21 11:30:00,245.99,246.92,245.81,246.76,10931.0,244.5187,245.4431,244.3398,245.2841,10931.0
2025-02-21 11:40:00,246.76,248.06,246.49,246.92,47975.0,245.2841,246.5763,245.0157,245.4431,47975.0
2025-02-21 11:50:00,246.82,247.31,246.81,246.98,22888.0,245.3437,245.8308,245.3338,245.5028,22888.0
2025-02-21 12:00:00,247.13,247.14,246.53,246.98,18169.0,245.6519,245.6618,245.0555,245.5028,18169.0
2025-02-21 12:10:00,247.07,247.08,246.38,246.75,7625.0,245.5922,245.6022,244.9064,245.2742,7625.0
2025-02-21 12:20:00,246.44,247.02,246.38,246.38,25707.0,244.966,245.5425,244.9064,244.9064,25707.0
2025-02-21 12:30:00,246.59,246.64,246.14,246.19,7271.0,245.1151,245.1648,244.6678,244.7175,7271.0
2025-02-21 12:40:00,246.09,246.63,246.02,246.51,8979.0,244.6181,245.1549,244.5485,245.0356,8979.0
2025-02-21 12:50:00,246.51,246.76,246.37,246.58,10484.0,245.0356,245.2841,244.8964,245.1052,10484.0
2025-02-21 13:00:00,246.47,246.5,245.84,246.26,27465.0,244.9958,245.0257,244.3696,244.7871,27465.0
2025-02-21 13:10:00,246.22,246.47,245.88,246.21,8473.0,244.7473,244.9958,244.4094,244.7374,8473.0
2025-02-21 13:20:00,246.28,246.51,245.8,245.94,11134.0,244.807,245.0356,244.3298,244.469,11134.0
2025-02-21 13:30:00,245.86,246.14,245.46,246.09,14115.0,244.3895,244.6678,243.9919,244.6181,14115.0
2025-02-21 13:40:00,246.21,246.66,246.09,246.21,15822.0,244.7374,245.1847,244.6181,244.7374,15822.0
2025-02-21 13:50:00,246.33,246.93,246.15,246.56,13558.0,244.8567,245.4531,244.6777,245.0853,13558.0
2025-02-21 14:00:00,246.45,246.75,246.2,246.57,11670.0,244.976,245.2742,244.7274,245.0952,11670.0
2025-02-21 14:10:00,246.69,246.96,246.54,246.96,9851.0,245.2145,245.4829,245.0654,245.4829,9851.0
2025-02-21 14:20:00,246.9,246.97,246.36,246.55,11564.0,245.4233,245.4928,244.8865,245.0754,11564.0
2025-02-21 14:30:00,246.55,247.19,246.54,247.0,15426.0,245.0754,245.7115,245.0654,245.5227,15426.0
2025-02-21 14:40:00,246.91,247.41,246.81,247.29,13018.0,245.4332,245.9302,245.3338,245.8109,13018.0
2025-02-21 14:50:00,247.29,247.82,247.25,247.44,12051.0,245.8109,246.3378,245.7712,245.96,12051.0
2025-02-21 15:00:00,247.35,247.82,246.99,247.0,43175.0,245.8706,246.3378,245.5127,245.5227,43175.0
2025-02-21 15:10:00,247.15,247.44,246.98,247.23,11373.0,245.6718,245.96,245.5028,245.7513,11373.0
2025-02-21 15:20:00,247.21,248.1,247.1,247.83,18591.0,245.7314,246.6161,245.6221,246.3477,18591.0
2025-02-21 15:30:00,247.85,248.16,247.7,247.93,17876.0,246.3676,246.6757,246.2185,246.4471,17876.0
2025-02-21 15:40:00,247.86,247.99,247.55,247.78,27448.0,246.3775,246.5067,246.0694,246.298,27448.0
2025-02-21 15:50:00,247.97,248.66,247.6,247.91,120996.0,246.4869,247.1727,246.1191,246.4272,120996.0
2025-02-24 09:30:00,248.0,248.0,246.48,246.65,11685.0,246.5167,246.5167,245.0058,245.1748,11685.0
2025-02-24 09:40:00,246.78,247.23,246.12,246.19,16525.0,245.304,245.7513,244.6479,244.7175,16525.0
2025-02-24 09:50:00,246.19,247.77,245.99,247.19,20680.0,244.7175,246.2881,244.5187,245.7115,20680.0
2025-02-24 10:00:00,247.3,247.57,247.01,247.44,5020.0,245.8209,246.0893,245.5326,245.96,5020.0
2025-02-24 10:10:00,247.42,247.85,247.22,247.75,17337.0,245.9401,246.3676,245.7413,246.2682,17337.0
2025-02-24 10:20:00,247.83,248.69,247.82,248.0,7896.0,246.3477,247.2026,246.3378,246.5167,7896.0
2025-02-24 10:30:00,248.12,248.54,247.68,247.69,20651.0,246.636,247.0535,246.1986,246.2085,20651.0
2025-02-24 10:40:00,247.69,248.04,247.52,247.76,6793.0,246.2085,246.5564,246.0396,246.2781,6793.0
2025-02-24 10:50:00,248.02,248.31,246.29,246.5,19376.0,246.5366,246.8248,244.8169,245.0257,19376.0
2025-02-24 11:00:00,246.47,247.27,246.32,246.91,35127.0,244.9958,245.791,244.8467,245.4332,35127.0
2025-02-24 11:10:00,246.81,247.74,246.81,247.46,31979.0,245.3338,246.2582,245.3338,245.9799,31979.0
2025-02-24 11:20:00,247.47,247.58,247.08,247.52,20165.0,245.9899,246.0992,245.6022,246.0396,20165.0
2025-02-24 11:30:00,247.57,247.81,246.89,246.95,22803.0,246.0893,246.3278,245.4133,245.473,22803.0
2025-02-24 11:40:00,247.02,247.26,246.81,246.96,5210.0,245.5425,245.7811,245.3338,245.4829,5210.0
2025-02-24 11:50:00,246.94,247.16,246.48,246.56,12392.0,245.463,245.6817,245.0058,245.0853,12392.0
2025-02-24 12:00:00,246.47,246.7,246.09,246.09,10175.0,244.9958,245.2245,244.6181,244.6181,10175.0
2025-02-24 12:10:00,246.17,246.2,245.95,246.0,7345.0,244.6976,244.7274,244.4789,244.5286,7345.0
2025-02-24 12:20:00,246.0,246.07,245.39,245.53,7180.0,244.5286,244.5982,243.9223,244.0615,7180.0
2025-02-24 12:30:00,245.4,245.99,245.29,245.85,17669.0,243.9322,244.5187,243.8229,244.3795,17669.0
2025-02-24 12:40:00,245.67,245.79,245.33,245.34,5607.0,244.2006,244.3199,243.8627,243.8726,5607.0
2025-02-24 12:50:00,245.31,245.39,244.95,245.22,14191.0,243.8428,243.9223,243.4849,243.7533,14191.0
2025-02-24 13:00:00,245.25,245.28,244.85,244.98,3094.0,243.7831,243.8129,243.3855,243.5147,3094.0
2025-02-24 13:10:00,245.17,245.29,244.77,245.16,10639.0,243.7036,243.8229,243.306,243.6937,10639.0
2025-02-24 13:20:00,245.1,245.11,244.81,244.81,6405.0,243.634,243.644,243.3458,243.3458,6405.0
2025-02-24 13:30:00,244.75,245.64,244.74,245.39,9383.0,243.2861,244.1708,243.2762,243.9223,9383.0
2025-02-24 13:40:00,245.48,245.48,244.48,244.72,8456.0,244.0118,244.0118,243.0177,243.2563,8456.0
2025-02-24 13:50:00,244.78,244.89,244.54,244.66,7399.0,243.3159,243.4253,243.0774,243.1967,7399.0
2025-02-24 14:00:00,244.55,245.06,244.55,244.92,7505.0,243.0873,243.5943,243.0873,243.4551,7505.0
2025-02-24 14:10:00,244.85,244.89,244.54,244.55,9203.0,243.3855,243.4253,243.0774,243.0873,9203.0
2025-02-24 14:20:00,244.48,245.01,244.35,244.61,8819.0,243.0177,243.5446,242.8885,243.147,8819.0
2025-02-24 14:30:00,244.61,244.87,244.41,244.52,7068.0,243.147,243.4054,242.9482,243.0575,7068.0
2025-02-24 14:40:00,244.59,244.66,244.18,244.18,15058.0,243.1271,243.1967,242.7195,242.7195,15058.0
2025-02-24 14:50:00,244.23,244.57,244.1,244.16,12769.0,242.7692,243.1072,242.64,242.6996,12769.0
2025-02-24 15:00:00,244.16,244.35,244.05,244.16,20566.0,242.6996,242.8885,242.5903,242.6996,20566.0
2025-02-24 15:10:00,244.17,245.06,243.94,244.98,24213.0,242.7096,243.5943,242.481,243.5147,24213.0
2025-02-24 15:20:00,244.98,245.14,244.49,244.69,15409.0,243.5147,243.6738,243.0277,243.2265,15409.0
2025-02-24 15:30:00,244.69,244.83,243.86,243.96,20030.0,243.2265,243.3656,242.4014,242.5008,20030.0
2025-02-24 15:40:00,243.84,244.76,243.65,244.39,18712.0,242.3816,243.2961,242.1927,242.9283,18712.0
2025-02-24 15:50:00,244.51,244.51,243.31,244.14,104096.0,243.0476,243.0476,241.8547,242.6798,104096.0
2025-02-25 09:30:00,244.89,247.33,244.89,246.04,24292.0,243.4253,245.8507,243.4253,244.5684,24292.0
2025-02-25 09:40:00,246.0,246.0,245.0,245.78,16486.0,244.5286,244.5286,243.5346,244.31,16486.0
2025-02-25 09:50:00,245.88,246.22,245.28,245.28,20135.0,244.4094,244.7473,243.8129,243.8129,20135.0
2025-02-25 10:00:00,245.07,245.07,243.94,244.31,20216.0,243.6042,243.6042,242.481,242.8488,20216.0
2025-02-25 10:10:00,244.43,245.2,244.13,245.19,5681.0,242.968,243.7334,242.6698,243.7235,5681.0
2025-02-25 10:20:00,245.2,245.35,244.13,244.36,14152.0,243.7334,243.8825,242.6698,242.8985,14152.0
2025-02-25 10:30:00,244.25,245.75,244.25,244.82,24242.0,242.7891,244.2801,242.7891,243.3557,24242.0
2025-02-25 10:40:00,245.19,246.01,245.07,245.63,34799.0,243.7235,244.5386,243.6042,244.1609,34799.0
2025-02-25 10:50:00,245.45,245.95,245.04,245.37,13966.0,243.9819,244.4789,243.5744,243.9024,13966.0
2025-02-25 11:00:00,245.23,245.7,244.74,245.23,13409.0,243.7632,244.2304,243.2762,243.7632,13409.0
2025-02-25 11:10:00,245.12,245.69,245.06,245.24,16530.0,243.6539,244.2205,243.5943,243.7732,16530.0
2025-02-25 11:20:00,245.06,245.24,243.94,244.26,23560.0,243.5943,243.7732,242.481,242.7991,23560.0
2025-02-25 11:30:00,244.24,244.29,243.45,244.17,25758.0,242.7792,242.8289,241.9939,242.7096,25758.0
2025-02-25 11:40:00,244.07,244.08,243.07,243.31,25916.0,242.6102,242.6201,241.6162,241.8547,25916.0
2025-02-25 11:50:00,243.14,243.43,242.48,242.62,33792.0,241.6857,241.974,241.0297,241.1689,33792.0
2025-02-25 12:00:00,242.64,243.15,241.98,242.3,13674.0,241.1887,241.6957,240.5327,240.8508,13674.0
2025-02-25 12:10:00,242.1,242.94,242.1,242.94,19443.0,240.652,241.4869,240.652,241.4869,19443.0
2025-02-25 12:20:00,243.16,243.18,242.19,242.99,22572.0,241.7056,241.7255,240.7414,241.5366,22572.0
2025-02-25 12:30:00,242.99,243.73,242.94,243.62,19485.0,241.5366,242.2722,241.4869,242.1629,19485.0
2025-02-25 12:40:00,243.58,243.74,243.07,243.33,16323.0,242.1231,242.2822,241.6162,241.8746,16323.0
2025-02-25 12:50:00,243.15,243.85,243.05,243.16,18309.0,241.6957,242.3915,241.5963,241.7056,18309.0
2025-02-25 13:00:00,243.86,244.49,243.6,244.27,14635.0,242.4014,243.0277,242.143,242.809,14635.0
2025-02-25 13:10:00,244.22,244.22,243.45,243.75,23457.0,242.7593,242.7593,241.9939,242.2921,23457.0
2025-02-25 13:20:00,243.74,244.63,243.23,244.01,26862.0,242.2822,243.1668,241.7752,242.5505,26862.0
2025-02-25 13:30:00,244.05,245.02,243.81,244.9,25021.0,242.5903,243.5545,242.3517,243.4352,25021.0
2025-02-25 13:40:00,244.93,245.07,244.42,244.79,21424.0,243.465,243.6042,242.9581,243.3259,21424.0
2025-02-25 13:50:00,244.59,244.68,243.63,243.63,19499.0,243.1271,243.2165,242.1728,242.1728,19499.0
2025-02-25 14:00:00,243.63,244.05,243.4,243.41,17420.0,242.1728,242.5903,241.9442,241.9541,17420.0
2025-02-25 14:10:00,243.34,243.45,242.55,242.67,23136.0,241.8846,241.9939,241.0993,241.2186,23136.0
2025-02-25 14:20:00,242.62,242.74,242.21,242.24,18457.0,241.1689,241.2881,240.7613,240.7911,18457.0
2025-02-25 14:30:00,242.36,243.22,242.35,243.16,30178.0,240.9104,241.7653,240.9005,241.7056,30178.0
2025-02-25 14:40:00,243.09,243.72,242.95,243.2,20433.0,241.636,242.2623,241.4969,241.7454,20433.0
2025-02-25 14:50:00,243.17,243.59,242.96,243.12,19073.0,241.7156,242.1331,241.5068,241.6659,19073.0
2025-02-25 15:00:00,243.12,243.21,242.65,242.69,45632.0,241.6659,241.7553,241.1987,241.2384,45632.0
2025-02-25 15:10:00,242.74,244.45,242.63,244.36,40504.0,241.2881,242.9879,241.1788,242.8985,40504.0
2025-02-25 15:20:00,244.36,244.47,243.63,243.76,25979.0,242.8985,243.0078,242.1728,242.302,25979.0
2025-02-25 15:30:00,243.86,244.22,243.22,243.35,27596.0,242.4014,242.7593,241.7653,241.8945,27596.0
2025-02-25 15:40:00,243.36,244.04,243.09,243.94,24999.0,241.9044,242.5804,241.636,242.481,24999.0
2025-02-25 15:50:00,244.08,245.11,244.0,244.94,153960.0,242.6201,243.644,242.5406,243.475,153960.0
2025-02-26 09:30:00,244.36,244.36,242.69,243.23,24771.0,242.8985,242.8985,241.2384,241.7752,24771.0
2025-02-26 09:40:00,243.23,243.97,242.76,243.86,22288.0,241.7752,242.5108,241.308,242.4014,22288.0
2025-02-26 09:50:00,243.93,244.65,243.72,244.56,34104.0,242.471,243.1867,242.2623,243.0973,34104.0
2025-02-26 10:00:00,244.2,244.62,243.85,244.61,24689.0,242.7394,243.1569,242.3915,243.147,24689.0
2025-02-26 10:10:00,244.66,244.8,244.04,244.21,14672.0,243.1967,243.3358,242.5804,242.7493,14672.0
2025-02-26 10:20:00,244.21,244.41,243.55,244.0,27775.0,242.7493,242.9482,242.0933,242.5406,27775.0
2025-02-26 10:30:00,244.14,244.14,243.15,243.27,17802.0,242.6798,242.6798,241.6957,241.815,17802.0
2025-02-26 10:40:00,243.35,243.76,243.31,243.34,6357.0,241.8945,242.302,241.8547,241.8846,6357.0
2025-02-26 10:50:00,243.58,243.86,243.29,243.7,8429.0,242.1231,242.4014,241.8349,242.2424,8429.0
2025-02-26 11:00:00,243.7,244.46,243.47,244.29,25867.0,242.2424,242.9979,242.0138,242.8289,25867.0
2025-02-26 11:10:00,244.3,244.48,244.02,244.31,7448.0,242.8388,243.0177,242.5605,242.8488,7448.0
2025-02-26 11:20:00,244.16,244.3,243.99,244.05,6969.0,242.6996,242.8388,242.5307,242.5903,6969.0
2025-02-26 11:30:00,244.02,244.49,243.79,244.09,10717.0,242.5605,243.0277,242.3319,242.6301,10717.0
2025-02-26 11:40:00,244.21,244.27,243.83,243.99,6275.0,242.7493,242.809,242.3716,242.5307,6275.0
2025-02-26 11:50:00,244.15,244.22,243.91,243.97,9809.0,242.6897,242.7593,242.4511,242.5108,9809.0
2025-02-26 12:00:00,244.05,244.16,243.79,243.94,8787.0,242.5903,242.6996,242.3319,242.481,8787.0
2025-02-26 12:10:00,243.94,244.46,243.93,244.26,8056.0,242.481,242.9979,242.471,242.7991,8056.0
2025-02-26 12:20:00,244.21,244.32,243.88,244.2,6293.0,242.7493,242.8587,242.4213,242.7394,6293.0
2025-02-26 12:30:00,244.01,244.29,243.55,243.55,14469.0,242.5505,242.8289,242.0933,242.0933,14469.0
2025-02-26 12:40:00,243.53,243.84,243.32,243.84,9364.0,242.0734,242.3816,241.8647,242.3816,9364.0
2025-02-26 12:50:00,243.75,243.75,243.23,243.33,9062.0,242.2921,242.2921,241.7752,241.8746,9062.0
2025-02-26 13:00:00,243.48,243.7,243.48,243.59,9477.0,242.0237,242.2424,242.0237,242.1331,9477.0
2025-02-26 13:10:00,243.59,243.7,243.16,243.44,10490.0,242.1331,242.2424,241.7056,241.984,10490.0
2025-02-26 13:20:00,243.44,244.37,243.14,243.14,41280.0,241.984,242.9084,241.6857,241.6857,41280.0
2025-02-26 13:30:00,243.1,243.17,242.59,242.98,6754.0,241.646,241.7156,241.139,241.5267,6754.0
2025-02-26 13:40:00,242.88,243.05,242.33,242.37,7179.0,241.4273,241.5963,240.8806,240.9204,7179.0
2025-02-26 13:50:00,242.36,242.58,242.15,242.47,11685.0,240.9104,241.1291,240.7017,241.0198,11685.0
2025-02-26 14:00:00,242.45,242.48,241.81,242.09,9510.0,240.9999,241.0297,240.3637,240.642,9510.0
2025-02-26 14:10:00,242.03,242.68,241.94,242.5,8665.0,240.5824,241.2285,240.4929,241.0496,8665.0
2025-02-26 14:20:00,242.64,242.87,242.51,242.59,9398.0,241.1887,241.4174,241.0595,241.139,9398.0
2025-02-26 14:30:00,242.63,242.99,242.55,242.77,9595.0,241.1788,241.5366,241.0993,241.318,9595.0
2025-02-26 14:40:00,242.8,243.26,242.74,243.26,16468.0,241.3478,241.805,241.2881,241.805,16468.0
2025-02-26 14:50:00,243.26,243.26,242.5,242.5,9105.0,241.805,241.805,241.0496,241.0496,9105.0
2025-02-26 15:00:00,242.47,242.88,242.25,242.66,12230.0,241.0198,241.4273,240.8011,241.2086,12230.0
2025-02-26 15:10:00,242.73,243.17,242.6,243.17,11311.0,241.2782,241.7156,241.149,241.7156,11311.0
2025-02-26 15:20:00,243.09,243.35,242.56,242.56,12219.0,241.636,241.8945,241.1092,241.1092,12219.0
2025-02-26 15:30:00,242.58,242.86,242.56,242.64,12489.0,241.1291,241.4074,241.1092,241.1887,12489.0
2025-02-26 15:40:00,242.64,242.76,242.19,242.3,24474.0,241.1887,241.308,240.7414,240.8508,24474.0
2025-02-26 15:50:00,242.45,242.73,241.75,242.15,97216.0,240.9999,241.2782,240.3041,240.7017,97216.0
2025-02-27 09:30:00,241.65,241.74,240.19,241.43,13976.0,240.2047,240.2941,238.7534,239.986,13976.0
2025-02-27 09:40:00,241.81,242.92,241.51,242.91,10042.0,240.3637,241.4671,240.0655,241.4571,10042.0
2025-02-27 09:50:00,243.31,244.34,243.13,243.41,21303.0,241.8547,242.8786,241.6758,241.9541,21303.0
2025-02-27 10:00:00,243.47,243.49,242.75,243.39,9671.0,242.0138,242.0337,241.2981,241.9343,9671.0
2025-02-27 10:10:00,243.12,243.81,242.99,243.79,4055.0,241.6659,242.3517,241.5366,242.3319,4055.0
2025-02-27 10:20:00,243.87,244.5,243.8,244.13,15932.0,242.4114,243.0376,242.3418,242.6698,15932.0
2025-02-27 10:30:00,244.13,244.13,243.36,243.61,4357.0,242.6698,242.6698,241.9044,242.1529,4357.0
2025-02-27 10:40:00,243.61,243.95,243.48,243.9,5663.0,242.1529,242.4909,242.0237,242.4412,5663.0
2025-02-27 10:50:00,243.9,244.0,243.59,243.73,5034.0,242.4412,242.5406,242.1331,242.2722,5034.0
2025-02-27 11:00:00,243.62,244.06,243.05,243.05,8987.0,242.1629,242.6002,241.5963,241.5963,8987.0
2025-02-27 11:10:00,243.19,243.62,242.99,243.42,4000.0,241.7354,242.1629,241.5366,241.9641,4000.0
2025-02-27 11:20:00,243.3,243.47,242.86,242.9,4621.0,241.8448,242.0138,241.4074,241.4472,4621.0
2025-02-27 11:30:00,242.82,243.63,242.82,243.19,6695.0,241.3677,242.1728,241.3677,241.7354,6695.0
2025-02-27 11:40:00,243.2,243.4,242.87,243.27,3950.0,241.7454,241.9442,241.4174,241.815,3950.0
2025-02-27 11:50:00,243.38,243.38,242.86,243.15,5066.0,241.9243,241.9243,241.4074,241.6957,5066.0
2025-02-27 12:00:00,243.03,243.27,242.74,242.74,5312.0,241.5764,241.815,241.2881,241.2881,5312.0
2025-02-27 12:10:00,242.67,242.82,242.44,242.56,5742.0,241.2186,241.3677,240.9899,241.1092,5742.0
2025-02-27 12:20:00,242.43,243.55,242.42,243.28,5806.0,240.98,242.0933,240.9701,241.8249,5806.0
2025-02-27 12:30:00,243.55,243.66,243.07,243.18,4408.0,242.0933,242.2026,241.6162,241.7255,4408.0
2025-02-27 12:40:00,243.06,243.06,242.57,243.0,5763.0,241.6062,241.6062,241.1192,241.5466,5763.0
2025-02-27 12:50:00,243.0,243.05,242.56,243.05,5122.0,241.5466,241.5963,241.1092,241.5963,5122.0
2025-02-27 13:00:00,242.88,243.18,242.79,242.79,3554.0,241.4273,241.7255,241.3378,241.3378,3554.0
2025-02-27 13:10:00,242.89,243.16,242.78,242.89,4035.0,241.4372,241.7056,241.3279,241.4372,4035.0
2025-02-27 13:20:00,242.93,243.49,242.93,243.49,4021.0,241.477,242.0337,241.477,242.0337,4021.0
2025-02-27 13:30:00,243.24,243.79,243.22,243.63,7067.0,241.7852,242.3319,241.7653,242.1728,7067.0
2025-02-27 13:40:00,243.89,244.04,243.57,243.97,9137.0,242.4313,242.5804,242.1132,242.5108,9137.0
2025-02-27 13:50:00,244.0,244.1,243.46,243.58,8405.0,242.5406,242.64,242.0038,242.1231,8405.0
2025-02-27 14:00:00,243.43,243.87,243.43,243.59,6122.0,241.974,242.4114,241.974,242.1331,6122.0
2025-02-27 14:10:00,243.56,243.87,243.46,243.87,7480.0,242.1032,242.4114,242.0038,242.4114,7480.0
2025-02-27 14:20:00,243.87,244.07,243.37,243.37,9087.0,242.4114,242.6102,241.9144,241.9144,9087.0
2025-02-27 14:30:00,243.28,243.28,242.53,242.56,8947.0,241.8249,241.8249,241.0794,241.1092,8947.0
2025-02-27 14:40:00,242.41,242.76,242.03,242.64,10591.0,240.9601,241.308,240.5824,241.1887,10591.0
2025-02-27 14:50:00,242.71,242.95,242.5,242.62,11377.0,241.2583,241.4969,241.0496,241.1689,11377.0
2025-02-27 15:00:00,242.58,242.61,241.56,241.71,27524.0,241.1291,241.1589,240.1152,240.2643,27524.0
2025-02-27 15:10:00,241.61,241.82,241.49,241.66,7496.0,240.1649,240.3736,240.0456,240.2146,7496.0
2025-02-27 15:20:00,241.73,242.09,241.49,241.92,28720.0,240.2842,240.642,240.0456,240.473,28720.0
2025-02-27 15:30:00,241.78,242.97,241.78,242.44,23119.0,240.3339,241.5168,240.3339,240.9899,23119.0
2025-02-27 15:40:00,242.35,242.63,242.04,242.51,22945.0,240.9005,241.1788,240.5923,241.0595,22945.0
2025-02-27 15:50:00,242.42,242.64,241.94,242.23,87099.0,240.9701,241.1887,240.4929,240.7812,87099.0
2025-02-28 09:30:00,244.16,245.37,243.83,244.54,15121.0,242.6996,243.9024,242.3716,243.0774,15121.0
2025-02-28 09:40:00,244.24,244.73,243.27,243.35,5065.0,242.7792,243.2662,241.815,241.8945,5065.0
2025-02-28 09:50:00,243.46,244.21,243.26,244.19,4639.0,242.0038,242.7493,241.805,242.7295,4639.0
2025-02-28 10:00:00,244.59,244.86,244.16,244.28,16571.0,243.1271,243.3955,242.6996,242.8189,16571.0
2025-02-28 10:10:00,244.28,245.09,243.49,243.63,11858.0,242.8189,243.6241,242.0337,242.1728,11858.0
2025-02-28 10:20:00,243.52,244.12,243.13,243.49,6217.0,242.0635,242.6599,241.6758,242.0337,6217.0
2025-02-28 10:30:00,243.5,243.93,243.22,243.93,6205.0,242.0436,242.471,241.7653,242.471,6205.0
2025-02-28 10:40:00,243.87,244.09,243.4,243.71,3957.0,242.4114,242.6301,241.9442,242.2523,3957.0
2025-02-28 10:50:00,243.76,244.47,243.74,244.18,2598.0,242.302,243.0078,242.2822,242.7195,2598.0
2025-02-28 11:00:00,244.18,244.19,243.88,244.19,5346.0,242.7195,242.7295,242.4213,242.7295,5346.0
2025-02-28 11:10:00,244.19,244.19,243.53,243.84,2360.0,242.7295,242.7295,242.0734,242.3816,2360.0
2025-02-28 11:20:00,243.82,243.99,243.26,243.26,7450.0,242.3617,242.5307,241.805,241.805,7450.0
2025-02-28 11:30:00,243.27,243.65,243.12,243.13,3744.0,241.815,242.1927,241.6659,241.6758,3744.0
2025-02-28 11:40:00,243.32,243.51,243.03,243.51,4958.0,241.8647,242.0535,241.5764,242.0535,4958.0
2025-02-28 11:50:00,243.51,243.62,243.13,243.29,4228.0,242.0535,242.1629,241.6758,241.8349,4228.0
2025-02-28 12:00:00,243.36,243.49,242.94,243.28,1751.0,241.9044,242.0337,241.4869,241.8249,1751.0
2025-02-28 12:10:00,243.24,243.47,243.14,243.38,2257.0,241.7852,242.0138,241.6857,241.9243,2257.0
2025-02-28 12:20:00,243.31,243.49,242.89,242.98,3558.0,241.8547,242.0337,241.4372,241.5267,3558.0
2025-02-28 12:30:00,242.86,242.86,242.32,242.86,9881.0,241.4074,241.4074,240.8707,241.4074,9881.0
2025-02-28 12:40:00,243.02,243.02,241.97,241.97,10796.0,241.5665,241.5665,240.5227,240.5227,10796.0
2025-02-28 12:50:00,242.03,242.3,241.97,242.05,3375.0,240.5824,240.8508,240.5227,240.6023,3375.0
2025-02-28 13:00:00,242.13,242.17,241.51,241.51,3487.0,240.6818,240.7216,240.0655,240.0655,3487.0
2025-02-28 13:10:00,241.54,242.07,241.38,241.52,10121.0,240.0953,240.6221,239.9363,240.0754,10121.0
2025-02-28 13:20:00,241.56,242.33,241.42,242.0,4238.0,240.1152,240.8806,239.976,240.5526,4238.0
2025-02-28 13:30:00,242.28,242.85,242.04,242.56,3728.0,240.8309,241.3975,240.5923,241.1092,3728.0
2025-02-28 13:40:00,242.84,242.84,242.54,242.7,2036.0,241.3875,241.3875,241.0893,241.2484,2036.0
2025-02-28 13:50:00,242.81,242.82,241.73,241.73,4944.0,241.3577,241.3677,240.2842,240.2842,4944.0
2025-02-28 14:00:00,241.89,242.31,241.89,242.31,1861.0,240.4432,240.8607,240.4432,240.8607,1861.0
2025-02-28 14:10:00,242.12,242.31,242.04,242.29,1388.0,240.6718,240.8607,240.5923,240.8408,1388.0
2025-02-28 14:20:00,242.32,242.57,242.08,242.45,9138.0,240.8707,241.1192,240.6321,240.9999,9138.0
2025-02-28 14:30:00,242.2,242.82,242.2,242.78,2953.0,240.7514,241.3677,240.7514,241.3279,2953.0
2025-02-28 14:40:00,242.6,242.9,242.58,242.71,3797.0,241.149,241.4472,241.1291,241.2583,3797.0
2025-02-28 14:50:00,242.88,243.4,242.72,243.24,5671.0,241.4273,241.9442,241.2683,241.7852,5671.0
2025-02-28 15:00:00,243.29,243.48,243.11,243.25,5969.0,241.8349,242.0237,241.6559,241.7951,5969.0
2025-02-28 15:10:00,243.26,243.33,242.95,243.01,6025.0,241.805,241.8746,241.4969,241.5565,6025.0
2025-02-28 15:20:00,243.01,243.69,242.98,243.68,4289.0,241.5565,242.2325,241.5267,242.2225,4289.0
2025-02-28 15:30:00,243.53,243.73,243.35,243.54,6517.0,242.0734,242.2722,241.8945,242.0834,6517.0
2025-02-28 15:40:00,243.56,244.31,243.54,244.18,9509.0,242.1032,242.8488,242.0834,242.7195,9509.0
2025-02-28 15:50:00,245.5,246.11,244.41,245.74,132324.0,244.0316,244.638,242.9482,244.2702,132324.0
2025-03-03 09:30:00,246.88,248.65,245.88,248.48,13102.0,245.4034,247.1628,244.4094,246.9938,13102.0
2025-03-03 09:40:00,248.71,249.34,248.31,248.68,9042.0,247.2224,247.8487,246.8248,247.1926,9042.0
2025-03-03 09:50:00,248.68,249.71,248.45,248.83,11112.0,247.1926,248.2165,246.964,247.3417,11112.0
2025-03-03 10:00:00,248.33,248.37,247.64,248.13,9157.0,246.8447,246.8845,246.1588,246.6459,9157.0
2025-03-03 10:10:00,248.0,248.21,247.2,247.49,6404.0,246.5167,246.7254,245.7215,246.0097,6404.0
2025-03-03 10:20:00,247.49,247.62,246.87,247.2,12966.0,246.0097,246.139,245.3934,245.7215,12966.0
2025-03-03 10:30:00,247.31,248.24,246.93,248.02,11472.0,245.8308,246.7552,245.4531,246.5366,11472.0
2025-03-03 10:40:00,248.02,248.85,247.93,248.37,9601.0,246.5366,247.3616,246.4471,246.8845,9601.0
2025-03-03 10:50:00,248.28,248.36,247.46,247.46,5489.0,246.795,246.8745,245.9799,245.9799,5489.0
2025-03-03 11:00:00,247.49,247.66,247.23,247.28,3440.0,246.0097,246.1787,245.7513,245.801,3440.0
2025-03-03 11:10:00,247.37,247.69,247.01,247.08,3878.0,245.8904,246.2085,245.5326,245.6022,3878.0
2025-03-03 11:20:00,247.08,247.31,246.61,246.62,4946.0,245.6022,245.8308,245.135,245.1449,4946.0
2025-03-03 11:30:00,246.66,246.86,246.5,246.59,6211.0,245.1847,245.3835,245.0257,245.1151,6211.0
2025-03-03 11:40:00,246.55,247.09,246.19,246.97,6860.0,245.0754,245.6121,244.7175,245.4928,6860.0
2025-03-03 11:50:00,247.25,247.67,247.02,247.46,4303.0,245.7712,246.1887,245.5425,245.9799,4303.0
2025-03-03 12:00:00,247.28,247.53,247.2,247.46,3543.0,245.801,246.0495,245.7215,245.9799,3543.0
2025-03-03 12:10:00,247.46,248.19,247.46,248.04,2300.0,245.9799,246.7055,245.9799,246.5564,2300.0
2025-03-03 12:20:00,248.16,248.41,248.04,248.17,5178.0,246.6757,246.9242,246.5564,246.6857,5178.0
2025-03-03 12:30:00,248.17,248.29,247.94,248.1,3796.0,246.6857,246.8049,246.457,246.6161,3796.0
2025-03-03 12:40:00,248.34,248.34,247.75,247.77,8051.0,246.8546,246.8546,246.2682,246.2881,8051.0
2025-03-03 12:50:00,247.78,247.78,246.76,247.04,16139.0,246.298,246.298,245.2841,245.5624,16139.0
2025-03-03 13:00:00,246.96,247.0,246.17,246.62,3964.0,245.4829,245.5227,244.6976,245.1449,3964.0
2025-03-03 13:10:00,246.49,246.69,246.24,246.54,10342.0,245.0157,245.2145,244.7672,245.0654,10342.0
2025-03-03 13:20:00,246.61,246.64,245.61,245.61,4440.0,245.135,245.1648,244.141,244.141,4440.0
2025-03-03 13:30:00,245.7,246.12,245.35,245.59,7079.0,244.2304,244.6479,243.8825,244.1211,7079.0
2025-03-03 13:40:00,245.65,246.24,245.43,245.83,5265.0,244.1807,244.7672,243.9621,244.3597,5265.0
2025-03-03 13:50:00,245.83,246.07,245.38,245.49,19177.0,244.3597,244.5982,243.9124,244.0217,19177.0
2025-03-03 14:00:00,245.46,245.74,245.23,245.52,8912.0,243.9919,244.2702,243.7632,244.0515,8912.0
2025-03-03 14:10:00,245.52,245.56,245.26,245.37,4732.0,244.0515,244.0913,243.7931,243.9024,4732.0
2025-03-03 14:20:00,245.28,245.45,244.96,245.26,12132.0,243.8129,243.9819,243.4949,243.7931,12132.0
2025-03-03 14:30:00,245.28,245.82,245.18,245.54,7315.0,243.8129,244.3497,243.7135,244.0714,7315.0
2025-03-03 14:40:00,245.52,245.96,245.44,245.44,6651.0,244.0515,244.4889,243.972,243.972,6651.0
2025-03-03 14:50:00,245.45,245.57,244.68,244.72,11195.0,243.9819,244.1012,243.2165,243.2563,11195.0
2025-03-03 15:00:00,244.57,244.57,243.56,243.57,29573.0,243.1072,243.1072,242.1032,242.1132,29573.0
2025-03-03 15:10:00,243.73,244.1,243.19,243.86,15064.0,242.2722,242.64,241.7354,242.4014,15064.0
2025-03-03 15:20:00,243.86,244.15,243.45,243.86,15384.0,242.4014,242.6897,241.9939,242.4014,15384.0
2025-03-03 15:30:00,243.93,244.63,243.93,243.98,28807.0,242.471,243.1668,242.471,242.5207,28807.0
2025-03-03 15:40:00,243.98,245.07,243.69,245.01,28709.0,242.5207,243.6042,242.2325,243.5446,28709.0
2025-03-03 15:50:00,245.19,245.31,244.49,245.31,82738.0,243.7235,243.8428,243.0277,243.8428,82738.0
2025-03-04 09:30:00,242.86,243.64,241.51,242.74,19483.0,241.4074,242.1828,240.0655,241.2881,19483.0
2025-03-04 09:40:00,243.18,243.82,242.17,242.31,9108.0,241.7255,242.3617,240.7216,240.8607,9108.0
2025-03-04 09:50:00,242.31,243.08,242.11,242.13,13548.0,240.8607,241.6261,240.6619,240.6818,13548.0
2025-03-04 10:00:00,241.99,242.21,240.93,241.16,12367.0,240.5426,240.7613,239.489,239.7176,12367.0
2025-03-04 10:10:00,240.91,241.57,240.85,241.0,16762.0,239.4691,240.1251,239.4094,239.5585,16762.0
2025-03-04 10:20:00,241.07,242.65,240.93,242.65,31835.0,239.6281,241.1987,239.489,241.1987,31835.0
2025-03-04 10:30:00,242.52,242.84,242.19,242.63,10942.0,241.0695,241.3875,240.7414,241.1788,10942.0
2025-03-04 10:40:00,242.2,242.34,241.19,241.4,7838.0,240.7514,240.8905,239.7474,239.9562,7838.0
2025-03-04 10:50:00,241.39,241.42,240.85,240.93,6304.0,239.9462,239.976,239.4094,239.489,6304.0
2025-03-04 11:00:00,240.93,241.18,240.15,240.65,16579.0,239.489,239.7375,238.7136,239.2106,16579.0
2025-03-04 11:10:00,240.55,241.75,240.44,241.14,7228.0,239.1112,240.3041,239.0019,239.6977,7228.0
2025-03-04 11:20:00,241.33,241.61,240.83,241.19,11086.0,239.8866,240.1649,239.3896,239.7474,11086.0
2025-03-04 11:30:00,241.31,241.43,240.43,240.55,9101.0,239.8667,239.986,238.992,239.1112,9101.0
2025-03-04 11:40:00,240.7,241.51,240.7,241.24,4949.0,239.2603,240.0655,239.2603,239.7971,4949.0
2025-03-04 11:50:00,241.46,241.67,241.2,241.41,15546.0,240.0158,240.2245,239.7574,239.9661,15546.0
2025-03-04 12:00:00,241.46,241.7,241.32,241.69,4239.0,240.0158,240.2544,239.8766,240.2444,4239.0
2025-03-04 12:10:00,241.6,242.66,241.6,242.66,4983.0,240.155,241.2086,240.155,241.2086,4983.0
2025-03-04 12:20:00,242.66,243.19,242.52,243.04,10792.0,241.2086,241.7354,241.0695,241.5863,10792.0
2025-03-04 12:30:00,243.04,243.27,242.27,242.39,24912.0,241.5863,241.815,240.821,240.9402,24912.0
2025-03-04 12:40:00,242.57,243.07,242.33,242.65,7351.0,241.1192,241.6162,240.8806,241.1987,7351.0
2025-03-04 12:50:00,242.52,242.63,242.07,242.23,7637.0,241.0695,241.1788,240.6221,240.7812,7637.0
2025-03-04 13:00:00,242.24,242.67,242.24,242.67,2899.0,240.7911,241.2186,240.7911,241.2186,2899.0
2025-03-04 13:10:00,242.9,243.02,242.5,242.73,3112.0,241.4472,241.5665,241.0496,241.2782,3112.0
2025-03-04 13:20:00,242.79,242.79,241.98,242.0,7660.0,241.3378,241.3378,240.5327,240.5526,7660.0
2025-03-04 13:30:00,241.98,242.04,241.63,242.0,5401.0,240.5327,240.5923,240.1848,240.5526,5401.0
2025-03-04 13:40:00,242.03,242.07,241.54,241.71,4544.0,240.5824,240.6221,240.0953,240.2643,4544.0
2025-03-04 13:50:00,241.7,242.24,241.7,242.06,5077.0,240.2544,240.7911,240.2544,240.6122,5077.0
2025-03-04 14:00:00,242.11,242.68,242.11,242.68,2407.0,240.6619,241.2285,240.6619,241.2285,2407.0
2025-03-04 14:10:00,242.62,242.69,242.35,242.69,2893.0,241.1689,241.2384,240.9005,241.2384,2893.0
2025-03-04 14:20:00,242.62,243.03,242.22,242.23,6649.0,241.1689,241.5764,240.7713,240.7812,6649.0
2025-03-04 14:30:00,242.24,242.45,242.03,242.33,2911.0,240.7911,240.9999,240.5824,240.8806,2911.0
2025-03-04 14:40:00,242.34,242.34,241.9,242.32,4110.0,240.8905,240.8905,240.4532,240.8707,4110.0
2025-03-04 14:50:00,242.33,242.51,242.17,242.47,6852.0,240.8806,241.0595,240.7216,241.0198,6852.0
2025-03-04 15:00:00,242.52,242.84,241.98,242.05,6663.0,241.0695,241.3875,240.5327,240.6023,6663.0
2025-03-04 15:10:00,242.24,242.37,242.1,242.13,4397.0,240.7911,240.9204,240.652,240.6818,4397.0
2025-03-04 15:20:00,242.26,242.82,242.13,242.34,9492.0,240.811,241.3677,240.6818,240.8905,9492.0
2025-03-04 15:30:00,242.25,242.25,240.79,240.98,10051.0,240.8011,240.8011,239.3498,239.5387,10051.0
2025-03-04 15:40:00,240.96,241.0,240.0,240.21,21225.0,239.5188,239.5585,238.5645,238.7733,21225.0
2025-03-04 15:50:00,240.1,240.1,238.42,238.47,151536.0,238.6639,238.6639,236.994,237.0437,151536.0
2025-03-05 09:30:00,240.0,241.41,239.04,241.4,19038.0,238.5645,239.9661,237.6103,239.9562,19038.0
2025-03-05 09:40:00,241.4,241.97,240.93,240.95,3824.0,239.9562,240.5227,239.489,239.5088,3824.0
2025-03-05 09:50:00,241.16,241.43,239.9,239.99,3496.0,239.7176,239.986,238.4651,238.5546,3496.0
2025-03-05 10:00:00,240.01,240.86,239.37,239.84,22338.0,238.5745,239.4194,237.9383,238.4055,22338.0
2025-03-05 10:10:00,239.34,240.12,239.07,239.39,6093.0,237.9085,238.6838,237.6401,237.9582,6093.0
2025-03-05 10:20:00,239.31,239.49,238.61,238.63,16765.0,237.8787,238.0576,237.1828,237.2027,16765.0
2025-03-05 10:30:00,238.31,238.98,238.08,238.32,19335.0,236.8846,237.5506,236.656,236.8946,19335.0
2025-03-05 10:40:00,238.31,238.34,237.8,238.17,9683.0,236.8846,236.9145,236.3777,236.7455,9683.0
2025-03-05 10:50:00,238.38,238.61,237.89,238.2,9602.0,236.9542,237.1828,236.4671,236.7753,9602.0
2025-03-05 11:00:00,238.0,238.18,237.34,237.34,9567.0,236.5765,236.7554,235.9204,235.9204,9567.0
2025-03-05 11:10:00,237.34,237.36,236.87,237.0,5294.0,235.9204,235.9403,235.4533,235.5825,5294.0
2025-03-05 11:20:00,237.1,237.52,236.96,237.44,7526.0,235.6819,236.0994,235.5427,236.0198,7526.0
2025-03-05 11:30:00,237.37,237.72,237.06,237.53,5890.0,235.9503,236.2982,235.6421,236.1093,5890.0
2025-03-05 11:40:00,237.53,237.53,237.0,237.21,3942.0,236.1093,236.1093,235.5825,235.7912,3942.0
2025-03-05 11:50:00,237.22,237.48,236.82,237.32,13791.0,235.8012,236.0596,235.4035,235.9006,13791.0
2025-03-05 12:00:00,237.4,238.34,237.39,237.94,14853.0,235.9801,236.9145,235.9701,236.5169,14853.0
2025-03-05 12:10:00,237.95,237.96,237.52,237.52,9506.0,236.5268,236.5367,236.0994,236.0994,9506.0
2025-03-05 12:20:00,237.67,238.18,237.67,238.15,13721.0,236.2485,236.7554,236.2485,236.7256,13721.0
2025-03-05 12:30:00,238.16,238.59,238.15,238.45,10439.0,236.7355,237.163,236.7256,237.0238,10439.0
2025-03-05 12:40:00,238.51,238.51,237.77,238.02,6911.0,237.0834,237.0834,236.3479,236.5964,6911.0
2025-03-05 12:50:00,238.02,238.43,238.01,238.24,9837.0,236.5964,237.0039,236.5864,236.8151,9837.0
2025-03-05 13:00:00,238.32,238.68,237.38,237.52,8133.0,236.8946,237.2524,235.9602,236.0994,8133.0
2025-03-05 13:10:00,237.52,237.7,237.42,237.62,6850.0,236.0994,236.2783,236.0,236.1988,6850.0
2025-03-05 13:20:00,237.89,238.16,237.61,238.09,8497.0,236.4671,236.7355,236.1888,236.666,8497.0
2025-03-05 13:30:00,238.12,238.17,237.56,237.82,20463.0,236.6958,236.7455,236.1391,236.3976,20463.0
2025-03-05 13:40:00,237.79,238.43,237.33,238.27,13291.0,236.3677,237.0039,235.9105,236.8449,13291.0
2025-03-05 13:50:00,238.33,238.58,238.25,238.42,5436.0,236.9045,237.153,236.825,236.994,5436.0
2025-03-05 14:00:00,238.51,239.36,238.51,239.25,27756.0,237.0834,237.9284,237.0834,237.819,27756.0
2025-03-05 14:10:00,239.25,239.41,238.93,238.93,4728.0,237.819,237.9781,237.5009,237.5009,4728.0
2025-03-05 14:20:00,238.83,239.18,238.79,238.99,13692.0,237.4015,237.7494,237.3618,237.5606,13692.0
2025-03-05 14:30:00,238.82,238.96,238.36,238.85,18544.0,237.3916,237.5308,236.9343,237.4214,18544.0
2025-03-05 14:40:00,238.67,239.03,238.63,238.95,9860.0,237.2425,237.6003,237.2027,237.5208,9860.0
2025-03-05 14:50:00,238.95,239.47,238.91,238.99,11166.0,237.5208,238.0377,237.481,237.5606,11166.0
2025-03-05 15:00:00,239.02,239.54,239.02,239.39,20310.0,237.5904,238.1073,237.5904,237.9582,20310.0
2025-03-05 15:10:00,239.37,239.66,238.51,238.77,14764.0,237.9383,238.2266,237.0834,237.3419,14764.0
2025-03-05 15:20:00,238.86,239.52,238.73,239.51,64376.0,237.4313,238.0874,237.3021,238.0775,64376.0
2025-03-05 15:30:00,239.44,239.44,238.64,239.07,23586.0,238.0079,238.0079,237.2127,237.6401,23586.0
2025-03-05 15:40:00,239.0,239.12,238.22,238.39,30427.0,237.5705,237.6898,236.7952,236.9642,30427.0
2025-03-05 15:50:00,238.47,238.97,237.43,238.51,98892.0,237.0437,237.5407,236.0099,237.0834,98892.0
2025-03-06 09:30:00,237.91,238.52,237.18,238.02,12425.0,236.487,237.0934,235.7614,236.5964,12425.0
2025-03-06 09:40:00,238.02,238.02,236.95,237.12,7178.0,236.5964,236.5964,235.5328,235.7018,7178.0
2025-03-06 09:50:00,236.96,237.58,235.88,236.14,42153.0,235.5427,236.159,234.4692,234.7276,42153.0
2025-03-06 10:00:00,236.23,237.15,235.67,236.98,20110.0,234.8171,235.7316,234.2604,235.5626,20110.0
2025-03-06 10:10:00,236.85,237.91,236.85,237.68,8902.0,235.4334,236.487,235.4334,236.2584,8902.0
2025-03-06 10:20:00,237.81,238.44,237.53,238.44,9116.0,236.3876,237.0139,236.1093,237.0139,9116.0
2025-03-06 10:30:00,238.33,239.01,238.3,238.72,5204.0,236.9045,237.5805,236.8747,237.2922,5204.0
2025-03-06 10:40:00,239.07,239.62,238.8,239.27,4878.0,237.6401,238.1868,237.3717,237.8389,4878.0
2025-03-06 10:50:00,239.05,239.1,238.4,238.84,5551.0,237.6202,237.6699,236.9741,237.4115,5551.0
2025-03-06 11:00:00,238.84,239.0,238.61,238.91,3907.0,237.4115,237.5705,237.1828,237.481,3907.0
2025-03-06 11:10:00,238.92,238.99,238.71,238.78,8154.0,237.491,237.5606,237.2822,237.3518,8154.0
2025-03-06 11:20:00,238.76,239.0,238.45,238.8,13871.0,237.3319,237.5705,237.0238,237.3717,13871.0
2025-03-06 11:30:00,238.92,239.27,238.45,238.55,10513.0,237.491,237.8389,237.0238,237.1232,10513.0
2025-03-06 11:40:00,238.53,238.73,238.02,238.19,8868.0,237.1033,237.3021,236.5964,236.7654,8868.0
2025-03-06 11:50:00,238.09,238.2,237.62,237.94,5035.0,236.666,236.7753,236.1988,236.5169,5035.0
2025-03-06 12:00:00,237.78,237.92,237.65,237.74,1740.0,236.3578,236.497,236.2286,236.318,1740.0
2025-03-06 12:10:00,237.61,237.69,237.28,237.63,2937.0,236.1888,236.2683,235.8608,236.2087,2937.0
2025-03-06 12:20:00,237.63,237.81,237.02,237.29,4464.0,236.2087,236.3876,235.6024,235.8707,4464.0
2025-03-06 12:30:00,237.47,237.57,237.17,237.23,3012.0,236.0497,236.1491,235.7515,235.8111,3012.0
2025-03-06 12:40:00,237.32,237.68,237.13,237.34,5898.0,235.9006,236.2584,235.7117,235.9204,5898.0
2025-03-06 12:50:00,237.41,238.1,237.28,237.96,7052.0,235.99,236.6759,235.8608,236.5367,7052.0
2025-03-06 13:00:00,237.91,237.94,237.57,237.7,12522.0,236.487,236.5169,236.1491,236.2783,12522.0
2025-03-06 13:10:00,237.69,238.12,237.64,238.11,14755.0,236.2683,236.6958,236.2186,236.6858,14755.0
2025-03-06 13:20:00,238.04,238.38,237.89,237.91,5803.0,236.6163,236.9542,236.4671,236.487,5803.0
2025-03-06 13:30:00,237.89,237.96,237.56,237.59,5215.0,236.4671,236.5367,236.1391,236.1689,5215.0
2025-03-06 13:40:00,237.59,237.66,237.41,237.41,5537.0,236.1689,236.2385,235.99,235.99,5537.0
2025-03-06 13:50:00,237.47,237.69,237.33,237.35,10919.0,236.0497,236.2683,235.9105,235.9304,10919.0
2025-03-06 14:00:00,237.35,237.6,237.35,237.59,5087.0,235.9304,236.1789,235.9304,236.1689,5087.0
2025-03-06 14:10:00,237.63,237.94,237.6,237.69,7297.0,236.2087,236.5169,236.1789,236.2683,7297.0
2025-03-06 14:20:00,237.71,237.93,237.67,237.83,6034.0,236.2882,236.5069,236.2485,236.4075,6034.0
2025-03-06 14:30:00,237.76,238.2,237.76,238.2,6748.0,236.3379,236.7753,236.3379,236.7753,6748.0
2025-03-06 14:40:00,238.19,239.16,238.19,239.05,10274.0,236.7654,237.7296,236.7654,237.6202,10274.0
2025-03-06 14:50:00,239.23,239.57,237.87,237.88,9458.0,237.7991,238.1371,236.4473,236.4572,9458.0
2025-03-06 15:00:00,237.64,238.29,237.64,238.16,10599.0,236.2186,236.8648,236.2186,236.7355,10599.0
2025-03-06 15:10:00,238.16,238.52,238.02,238.52,15063.0,236.7355,237.0934,236.5964,237.0934,15063.0
2025-03-06 15:20:00,238.5,239.01,238.39,239.0,20162.0,237.0735,237.5805,236.9642,237.5705,20162.0
2025-03-06 15:30:00,239.0,239.57,238.99,239.19,17601.0,237.5705,238.1371,237.5606,237.7594,17601.0
2025-03-06 15:40:00,239.22,239.65,239.0,239.61,43438.0,237.7892,238.2166,237.5705,238.1769,43438.0
2025-03-06 15:50:00,239.5,239.5,238.17,238.2,195736.0,238.0675,238.0675,236.7455,236.7753,195736.0
2025-03-07 09:30:00,238.25,238.25,237.25,237.99,14703.0,236.825,236.825,235.831,236.5666,14703.0
2025-03-07 09:40:00,237.81,239.42,237.71,239.35,10275.0,236.3876,237.988,236.2882,237.9184,10275.0
2025-03-07 09:50:00,239.41,240.09,238.94,239.98,4648.0,237.9781,238.654,237.5109,238.5446,4648.0
2025-03-07 10:00:00,239.88,241.22,239.74,240.97,4728.0,238.4452,239.7772,238.3061,239.5287,4728.0
2025-03-07 10:10:00,240.76,240.76,239.75,240.01,6422.0,239.32,239.32,238.316,238.5745,6422.0
2025-03-07 10:20:00,240.41,241.02,240.4,240.75,22762.0,238.9721,239.5784,238.9621,239.31,22762.0
2025-03-07 10:30:00,240.53,240.77,239.78,240.01,9239.0,239.0914,239.3299,238.3458,238.5745,9239.0
2025-03-07 10:40:00,239.77,241.0,239.65,240.75,14184.0,238.3359,239.5585,238.2166,239.31,14184.0
2025-03-07 10:50:00,240.86,240.86,239.91,239.96,8073.0,239.4194,239.4194,238.4751,238.5248,8073.0
2025-03-07 11:00:00,240.11,240.3,239.62,239.77,8588.0,238.6739,238.8627,238.1868,238.3359,8588.0
2025-03-07 11:10:00,239.79,240.36,239.78,240.36,7981.0,238.3558,238.9224,238.3458,238.9224,7981.0
2025-03-07 11:20:00,240.36,240.69,240.03,240.46,7146.0,238.9224,239.2504,238.5944,239.0218,7146.0
2025-03-07 11:30:00,240.26,240.67,239.71,239.8,20623.0,238.823,239.2305,238.2763,238.3657,20623.0
2025-03-07 11:40:00,239.69,240.16,239.55,239.89,19002.0,238.2564,238.7236,238.1172,238.4552,19002.0
2025-03-07 11:50:00,239.91,240.08,239.65,239.9,18184.0,238.4751,238.6441,238.2166,238.4651,18184.0
2025-03-07 12:00:00,239.95,240.2,239.0,239.23,9333.0,238.5148,238.7633,237.5705,237.7991,9333.0
2025-03-07 12:10:00,239.3,239.73,239.18,239.33,5091.0,237.8687,238.2961,237.7494,237.8985,5091.0
2025-03-07 12:20:00,239.45,240.15,239.45,240.15,7743.0,238.0178,238.7136,238.0178,238.7136,7743.0
2025-03-07 12:30:00,240.05,240.95,239.99,240.86,6637.0,238.6142,239.5088,238.5546,239.4194,6637.0
2025-03-07 12:40:00,240.84,241.82,240.78,241.57,10540.0,239.3995,240.3736,239.3399,240.1251,10540.0
2025-03-07 12:50:00,241.77,241.81,240.97,240.97,7340.0,240.3239,240.3637,239.5287,239.5287,7340.0
2025-03-07 13:00:00,241.09,241.73,240.87,241.41,10460.0,239.648,240.2842,239.4293,239.9661,10460.0
2025-03-07 13:10:00,241.54,241.63,241.14,241.62,10089.0,240.0953,240.1848,239.6977,240.1748,10089.0
2025-03-07 13:20:00,241.57,241.62,240.99,241.0,7007.0,240.1251,240.1748,239.5486,239.5585,7007.0
2025-03-07 13:30:00,240.97,242.26,240.8,242.26,8394.0,239.5287,240.811,239.3597,240.811,8394.0
2025-03-07 13:40:00,242.06,242.37,241.92,242.02,7606.0,240.6122,240.9204,240.473,240.5724,7606.0
2025-03-07 13:50:00,242.05,242.67,241.98,242.51,7521.0,240.6023,241.2186,240.5327,241.0595,7521.0
2025-03-07 14:00:00,242.62,242.92,242.33,242.33,7228.0,241.1689,241.4671,240.8806,240.8806,7228.0
2025-03-07 14:10:00,242.66,242.75,242.21,242.75,15614.0,241.2086,241.2981,240.7613,241.2981,15614.0
2025-03-07 14:20:00,242.75,243.13,242.69,243.08,5543.0,241.2981,241.6758,241.2384,241.6261,5543.0
2025-03-07 14:30:00,242.96,243.99,242.96,243.8,10620.0,241.5068,242.5307,241.5068,242.3418,10620.0
2025-03-07 14:40:00,243.81,243.89,243.44,243.48,8052.0,242.3517,242.4313,241.984,242.0237,8052.0
2025-03-07 14:50:00,243.5,243.54,243.3,243.34,12439.0,242.0436,242.0834,241.8448,241.8846,12439.0
2025-03-07 15:00:00,243.3,244.07,243.18,244.04,5620.0,241.8448,242.6102,241.7255,242.5804,5620.0
2025-03-07 15:10:00,243.95,244.08,243.48,243.84,17775.0,242.4909,242.6201,242.0237,242.3816,17775.0
2025-03-07 15:20:00,243.79,243.83,243.45,243.78,17093.0,242.3319,242.3716,241.9939,242.3219,17093.0
2025-03-07 15:30:00,243.64,243.8,242.88,242.98,10955.0,242.1828,242.3418,241.4273,241.5267,10955.0
2025-03-07 15:40:00,242.84,243.76,242.75,243.76,12897.0,241.3875,242.302,241.2981,242.302,12897.0
2025-03-07 15:50:00,243.6,244.38,241.82,242.14,216479.0,242.143,242.9183,240.3736,240.6917,216479.0
2025-03-10 09:30:00,241.05,243.3,240.3,242.53,16942.0,239.6082,241.8448,238.8627,241.0794,16942.0
2025-03-10 09:40:00,242.7,243.68,242.43,243.1,9519.0,241.2484,242.2225,240.98,241.646,9519.0
2025-03-10 09:50:00,243.0,243.9,242.72,243.9,31080.0,241.5466,242.4412,241.2683,242.4412,31080.0
2025-03-10 10:00:00,243.66,244.43,243.62,244.32,19083.0,242.2026,242.968,242.1629,242.8587,19083.0
2025-03-10 10:10:00,244.46,245.31,244.28,244.79,24293.0,242.9979,243.8428,242.8189,243.3259,24293.0
2025-03-10 10:20:00,244.89,246.0,244.86,245.86,9112.0,243.4253,244.5286,243.3955,244.3895,9112.0
2025-03-10 10:30:00,245.86,245.95,244.74,245.0,22377.0,244.3895,244.4789,243.2762,243.5346,22377.0
2025-03-10 10:40:00,245.38,245.55,244.73,245.03,20974.0,243.9124,244.0813,243.2662,243.5644,20974.0
2025-03-10 10:50:00,245.03,246.54,244.8,246.43,12205.0,243.5644,245.0654,243.3358,244.9561,12205.0
2025-03-10 11:00:00,246.62,246.65,246.0,246.25,13930.0,245.1449,245.1748,244.5286,244.7771,13930.0
2025-03-10 11:10:00,246.31,246.59,245.51,245.57,8760.0,244.8368,245.1151,244.0416,244.1012,8760.0
2025-03-10 11:20:00,245.29,245.65,244.82,245.14,10447.0,243.8229,244.1807,243.3557,243.6738,10447.0
2025-03-10 11:30:00,245.14,245.36,244.57,244.57,14883.0,243.6738,243.8925,243.1072,243.1072,14883.0
2025-03-10 11:40:00,244.72,244.72,243.61,243.94,15416.0,243.2563,243.2563,242.1529,242.481,15416.0
2025-03-10 11:50:00,243.99,244.06,243.56,243.7,6253.0,242.5307,242.6002,242.1032,242.2424,6253.0
2025-03-10 12:00:00,243.66,243.93,243.41,243.58,17855.0,242.2026,242.471,241.9541,242.1231,17855.0
2025-03-10 12:10:00,243.59,243.79,242.87,242.87,11330.0,242.1331,242.3319,241.4174,241.4174,11330.0
2025-03-10 12:20:00,242.83,243.0,242.56,242.83,20537.0,241.3776,241.5466,241.1092,241.3776,20537.0
2025-03-10 12:30:00,242.73,243.11,242.52,242.52,9745.0,241.2782,241.6559,241.0695,241.0695,9745.0
2025-03-10 12:40:00,242.61,242.73,242.3,242.39,10365.0,241.1589,241.2782,240.8508,240.9402,10365.0
2025-03-10 12:50:00,242.27,242.39,241.75,242.0,36227.0,240.821,240.9402,240.3041,240.5526,36227.0
2025-03-10 13:00:00,241.91,242.03,240.7,240.7,9801.0,240.4631,240.5824,239.2603,239.2603,9801.0
2025-03-10 13:10:00,240.8,241.41,240.66,241.32,25428.0,239.3597,239.9661,239.2206,239.8766,25428.0
2025-03-10 13:20:00,241.34,242.17,241.33,241.54,7742.0,239.8965,240.7216,239.8866,240.0953,7742.0
2025-03-10 13:30:00,241.35,241.35,240.17,240.9,13556.0,239.9065,239.9065,238.7335,239.4591,13556.0
2025-03-10 13:40:00,240.69,240.87,240.33,240.62,11345.0,239.2504,239.4293,238.8926,239.1808,11345.0
2025-03-10 13:50:00,240.59,240.59,239.66,239.9,15155.0,239.151,239.151,238.2266,238.4651,15155.0
2025-03-10 14:00:00,239.93,240.04,239.33,239.33,19328.0,238.4949,238.6043,237.8985,237.8985,19328.0
2025-03-10 14:10:00,239.41,240.0,239.31,239.69,12730.0,237.9781,238.5645,237.8787,238.2564,12730.0
2025-03-10 14:20:00,239.5,239.75,238.96,238.98,21274.0,238.0675,238.316,237.5308,237.5506,21274.0
2025-03-10 14:30:00,239.13,239.22,237.96,238.45,50552.0,237.6997,237.7892,236.5367,237.0238,50552.0
2025-03-10 14:40:00,238.46,238.99,238.45,238.75,17194.0,237.0337,237.5606,237.0238,237.322,17194.0
2025-03-10 14:50:00,238.54,238.93,238.15,238.65,12359.0,237.1133,237.5009,236.7256,237.2226,12359.0
2025-03-10 15:00:00,238.56,238.91,238.1,238.42,34028.0,237.1331,237.481,236.6759,236.994,34028.0
2025-03-10 15:10:00,238.22,239.43,237.71,239.27,26134.0,236.7952,237.9979,236.2882,237.8389,26134.0
2025-03-10 15:20:00,239.27,240.13,239.11,239.59,28825.0,237.8389,238.6938,237.6799,238.157,28825.0
2025-03-10 15:30:00,239.75,239.97,239.11,239.23,36149.0,238.316,238.5347,237.6799,237.7991,36149.0
2025-03-10 15:40:00,239.29,239.8,238.33,238.86,46883.0,237.8588,238.3657,236.9045,237.4313,46883.0
2025-03-10 15:50:00,238.75,239.17,238.23,239.16,115061.0,237.322,237.7395,236.8051,237.7296,115061.0
2025-03-11 09:30:00,238.22,238.78,234.89,236.95,26616.0,236.7952,237.3518,233.4851,235.5328,26616.0
2025-03-11 09:40:00,235.85,236.31,235.16,235.76,13630.0,234.4394,234.8966,233.7535,234.3499,13630.0
2025-03-11 09:50:00,235.76,236.57,235.0,235.45,7018.0,234.3499,235.155,233.5944,234.0417,7018.0
2025-03-11 10:00:00,235.81,236.49,234.69,235.29,9708.0,234.3996,235.0755,233.2863,233.8827,9708.0
2025-03-11 10:10:00,234.99,236.25,234.94,235.54,12365.0,233.5845,234.837,233.5348,234.1312,12365.0
2025-03-11 10:20:00,235.54,235.55,233.61,234.21,22291.0,234.1312,234.1411,232.2127,232.8092,22291.0
2025-03-11 10:30:00,234.57,234.63,234.17,234.28,5023.0,233.167,233.2266,232.7694,232.8787,5023.0
2025-03-11 10:40:00,234.39,234.81,233.51,233.51,13683.0,232.9881,233.4056,232.1133,232.1133,13683.0
2025-03-11 10:50:00,233.68,233.91,232.69,232.96,18660.0,232.2823,232.511,231.2983,231.5666,18660.0
2025-03-11 11:00:00,232.66,233.32,232.19,232.67,17770.0,231.2684,231.9245,230.8012,231.2784,17770.0
2025-03-11 11:10:00,233.01,234.55,232.95,234.07,20451.0,231.6163,233.1471,231.5567,232.67,20451.0
2025-03-11 11:20:00,234.08,234.23,233.46,233.57,9185.0,232.6799,232.829,232.0636,232.173,9185.0
2025-03-11 11:30:00,233.35,233.76,233.12,233.61,4214.0,231.9543,232.3619,231.7257,232.2127,4214.0
2025-03-11 11:40:00,233.81,234.72,233.81,234.7,8622.0,232.4116,233.3161,232.4116,233.2962,8622.0
2025-03-11 11:50:00,234.63,235.13,234.5,234.55,7889.0,233.2266,233.7237,233.0974,233.1471,7889.0
2025-03-11 12:00:00,234.56,234.71,233.88,234.29,14533.0,233.1571,233.3062,232.4811,232.8887,14533.0
2025-03-11 12:10:00,234.14,234.29,233.44,233.96,8174.0,232.7396,232.8887,232.0438,232.5607,8174.0
2025-03-11 12:20:00,234.11,234.55,234.04,234.34,5473.0,232.7098,233.1471,232.6402,232.9384,5473.0
2025-03-11 12:30:00,234.62,234.7,234.17,234.39,7009.0,233.2167,233.2962,232.7694,232.9881,7009.0
2025-03-11 12:40:00,234.48,234.76,233.98,234.12,6067.0,233.0775,233.3559,232.5805,232.7197,6067.0
2025-03-11 12:50:00,234.58,234.58,233.91,234.06,3595.0,233.1769,233.1769,232.511,232.6601,3595.0
2025-03-11 13:00:00,234.04,234.24,233.3,233.31,9753.0,232.6402,232.839,231.9046,231.9145,9753.0
2025-03-11 13:10:00,233.51,233.78,233.32,233.62,11367.0,232.1133,232.3817,231.9245,232.2227,11367.0
2025-03-11 13:20:00,233.65,233.75,232.95,233.09,9143.0,232.2525,232.3519,231.5567,231.6959,9143.0
2025-03-11 13:30:00,233.08,233.79,233.02,233.23,9455.0,231.6859,232.3917,231.6263,231.835,9455.0
2025-03-11 13:40:00,233.31,233.94,233.08,233.54,9852.0,231.9145,232.5408,231.6859,232.1432,9852.0
2025-03-11 13:50:00,233.66,233.93,233.08,233.41,8649.0,232.2625,232.5308,231.6859,232.0139,8649.0
2025-03-11 14:00:00,233.46,234.68,233.46,234.17,9161.0,232.0636,233.2763,232.0636,232.7694,9161.0
2025-03-11 14:10:00,234.16,235.1,234.16,234.89,7706.0,232.7595,233.6938,232.7595,233.4851,7706.0
2025-03-11 14:20:00,235.13,235.82,235.0,235.07,16557.0,233.7237,234.4095,233.5944,233.664,16557.0
2025-03-11 14:30:00,235.09,235.09,234.21,234.95,14111.0,233.6839,233.6839,232.8092,233.5447,14111.0
2025-03-11 14:40:00,234.9,235.76,234.69,235.49,10252.0,233.495,234.3499,233.2863,234.0815,10252.0
2025-03-11 14:50:00,235.67,236.2,235.54,235.7,21579.0,234.2604,234.7873,234.1312,234.2902,21579.0
2025-03-11 15:00:00,235.75,236.21,234.3,234.31,47592.0,234.3399,234.7972,232.8986,232.9086,47592.0
2025-03-11 15:10:00,234.31,234.44,233.54,233.62,10041.0,232.9086,233.0378,232.1432,232.2227,10041.0
2025-03-11 15:20:00,233.54,234.69,233.54,234.07,14498.0,232.1432,233.2863,232.1432,232.67,14498.0
2025-03-11 15:30:00,234.07,234.83,233.93,234.56,14236.0,232.67,233.4255,232.5308,233.1571,14236.0
2025-03-11 15:40:00,234.52,234.78,233.99,234.38,21532.0,233.1173,233.3758,232.5905,232.9781,21532.0
2025-03-11 15:50:00,234.05,234.21,232.83,232.96,99587.0,232.6501,232.8092,231.4374,231.5666,99587.0
2025-03-12 09:30:00,230.0,230.06,225.53,227.7,101105.0,228.6243,228.684,224.1811,226.3381,101105.0
2025-03-12 09:40:00,227.27,228.67,226.74,227.28,58917.0,225.9107,227.3023,225.3838,225.9206,58917.0
2025-03-12 09:50:00,227.63,228.95,227.35,228.95,16772.0,226.2685,227.5806,225.9902,227.5806,16772.0
2025-03-12 10:00:00,228.95,229.08,227.49,227.92,21878.0,227.5806,227.7098,226.1294,226.5568,21878.0
2025-03-12 10:10:00,228.0,228.43,227.84,228.11,17864.0,226.6363,227.0637,226.4773,226.7456,17864.0
2025-03-12 10:20:00,228.23,228.24,227.29,227.29,15380.0,226.8649,226.8749,225.9305,225.9305,15380.0
2025-03-12 10:30:00,227.29,227.36,226.42,226.42,19140.0,225.9305,226.0001,225.0658,225.0658,19140.0
2025-03-12 10:40:00,226.5,226.52,225.9,226.24,32652.0,225.1453,225.1652,224.5489,224.8868,32652.0
2025-03-12 10:50:00,226.3,227.42,226.27,226.83,18950.0,224.9465,226.0598,224.9167,225.4733,18950.0
2025-03-12 11:00:00,226.94,227.58,226.83,227.58,11654.0,225.5826,226.2188,225.4733,226.2188,11654.0
2025-03-12 11:10:00,227.45,228.25,227.04,228.05,11248.0,226.0896,226.8848,225.682,226.686,11248.0
2025-03-12 11:20:00,227.86,228.3,227.79,228.14,11916.0,226.4971,226.9345,226.4276,226.7755,11916.0
2025-03-12 11:30:00,228.1,228.75,227.87,228.72,18823.0,226.7357,227.3818,226.5071,227.352,18823.0
2025-03-12 11:40:00,228.77,228.86,228.4,228.4,14516.0,227.4017,227.4912,227.0339,227.0339,14516.0
2025-03-12 11:50:00,228.46,228.66,227.7,228.42,9935.0,227.0936,227.2924,226.3381,227.0538,9935.0
2025-03-12 12:00:00,228.42,228.48,228.14,228.2,6851.0,227.0538,227.1134,226.7755,226.8351,6851.0
2025-03-12 12:10:00,228.27,228.81,227.74,228.81,16141.0,226.9047,227.4415,226.3779,227.4415,16141.0
2025-03-12 12:20:00,228.76,229.29,228.72,229.06,18381.0,227.3918,227.9186,227.352,227.69,18381.0
2025-03-12 12:30:00,229.15,229.62,228.99,229.02,15544.0,227.7794,228.2466,227.6204,227.6502,15544.0
2025-03-12 12:40:00,228.86,229.48,228.72,229.44,27730.0,227.4912,228.1075,227.352,228.0677,27730.0
2025-03-12 12:50:00,229.5,229.67,228.26,228.4,17953.0,228.1273,228.2963,226.8947,227.0339,17953.0
2025-03-12 13:00:00,228.4,228.94,228.33,228.93,10606.0,227.0339,227.5707,226.9643,227.5607,10606.0
2025-03-12 13:10:00,228.89,229.1,228.49,229.1,13147.0,227.521,227.7297,227.1234,227.7297,13147.0
2025-03-12 13:20:00,229.12,230.09,229.12,230.06,10320.0,227.7496,228.7138,227.7496,228.684,10320.0
2025-03-12 13:30:00,230.0,230.41,230.0,230.4,10558.0,228.6243,229.0319,228.6243,229.0219,10558.0
2025-03-12 13:40:00,230.36,230.5,229.96,229.96,11771.0,228.9822,229.1214,228.5846,228.5846,11771.0
2025-03-12 13:50:00,229.83,230.24,229.39,229.46,18277.0,228.4554,228.8629,228.018,228.0876,18277.0
2025-03-12 14:00:00,229.47,229.71,229.26,229.59,13197.0,228.0975,228.3361,227.8888,228.2168,13197.0
2025-03-12 14:10:00,229.71,230.12,229.71,229.87,8886.0,228.3361,228.7436,228.3361,228.4951,8886.0
2025-03-12 14:20:00,229.84,230.29,229.84,230.26,13318.0,228.4653,228.9126,228.4653,228.8828,13318.0
2025-03-12 14:30:00,230.33,230.73,230.33,230.69,22420.0,228.9524,229.35,228.9524,229.3102,22420.0
2025-03-12 14:40:00,230.7,231.35,230.65,231.2,16644.0,229.3202,229.9663,229.2705,229.8172,16644.0
2025-03-12 14:50:00,231.29,231.58,230.86,231.34,20048.0,229.9066,230.1949,229.4792,229.9563,20048.0
2025-03-12 15:00:00,231.4,231.41,230.25,230.95,16239.0,230.016,230.0259,228.8728,229.5687,16239.0
2025-03-12 15:10:00,230.98,231.3,230.62,231.21,19477.0,229.5985,229.9166,229.2406,229.8271,19477.0
2025-03-12 15:20:00,231.24,231.49,231.01,231.1,38009.0,229.8569,230.1054,229.6283,229.7178,38009.0
2025-03-12 15:30:00,231.15,231.35,230.38,231.14,43183.0,229.7675,229.9663,229.0021,229.7575,43183.0
2025-03-12 15:40:00,231.11,231.52,230.92,231.4,40029.0,229.7277,230.1352,229.5388,230.016,40029.0
2025-03-12 15:50:00,231.38,231.76,230.71,231.04,177758.0,229.9961,230.3738,229.3301,229.6581,177758.0
2025-03-13 09:30:00,231.68,231.68,229.26,230.74,41159.0,230.2943,230.2943,227.8888,229.3599,41159.0
2025-03-13 09:40:00,231.18,231.19,229.73,230.29,18850.0,229.7973,229.8072,228.356,228.9126,18850.0
2025-03-13 09:50:00,230.13,230.6,229.8,230.53,24484.0,228.7536,229.2208,228.4255,229.1512,24484.0
2025-03-13 10:00:00,230.42,230.92,229.94,230.4,27752.0,229.0418,229.5388,228.5647,229.0219,27752.0
2025-03-13 10:10:00,230.44,231.02,230.16,230.93,16020.0,229.0617,229.6382,228.7834,229.5488,16020.0
2025-03-13 10:20:00,231.21,231.21,230.49,230.72,4049.0,229.8271,229.8271,229.1114,229.34,4049.0
2025-03-13 10:30:00,230.66,231.05,229.99,230.18,7350.0,229.2804,229.6681,228.6144,228.8033,7350.0
2025-03-13 10:40:00,230.24,231.22,230.24,230.78,9158.0,228.8629,229.837,228.8629,229.3997,9158.0
2025-03-13 10:50:00,230.83,230.89,230.02,230.07,11973.0,229.4494,229.509,228.6442,228.6939,11973.0
2025-03-13 11:00:00,230.19,230.2,229.48,229.73,15034.0,228.8132,228.8231,228.1075,228.356,15034.0
2025-03-13 11:10:00,229.77,229.92,229.61,229.79,5951.0,228.3957,228.5448,228.2367,228.4156,5951.0
2025-03-13 11:20:00,229.81,229.81,229.36,229.6,9225.0,228.4355,228.4355,227.9882,228.2267,9225.0
2025-03-13 11:30:00,229.43,229.43,228.57,228.67,9944.0,228.0578,228.0578,227.2029,227.3023,9944.0
2025-03-13 11:40:00,228.67,229.19,228.53,228.69,20219.0,227.3023,227.8192,227.1631,227.3222,20219.0
2025-03-13 11:50:00,228.78,228.91,227.88,227.91,7488.0,227.4116,227.5409,226.517,226.5468,7488.0
2025-03-13 12:00:00,228.17,228.9,228.05,228.78,7177.0,226.8053,227.5309,226.686,227.4116,7177.0
2025-03-13 12:10:00,228.83,229.0,228.25,229.0,5800.0,227.4613,227.6303,226.8848,227.6303,5800.0
2025-03-13 12:20:00,228.96,228.96,228.56,228.65,3695.0,227.5906,227.5906,227.193,227.2824,3695.0
2025-03-13 12:30:00,228.52,228.69,228.23,228.31,19797.0,227.1532,227.3222,226.8649,226.9444,19797.0
2025-03-13 12:40:00,228.43,228.51,227.41,227.94,12227.0,227.0637,227.1433,226.0498,226.5767,12227.0
2025-03-13 12:50:00,228.01,228.8,227.9,228.6,22150.0,226.6462,227.4315,226.5369,227.2327,22150.0
2025-03-13 13:00:00,228.62,229.21,228.62,229.02,18294.0,227.2526,227.8391,227.2526,227.6502,18294.0
2025-03-13 13:10:00,229.13,229.13,228.6,228.6,21392.0,227.7595,227.7595,227.2327,227.2327,21392.0
2025-03-13 13:20:00,228.59,228.74,227.86,227.87,23004.0,227.2228,227.3719,226.4971,226.5071,23004.0
2025-03-13 13:30:00,227.91,228.03,227.62,227.62,9812.0,226.5468,226.6661,226.2586,226.2586,9812.0
2025-03-13 13:40:00,227.7,227.97,227.34,227.43,28024.0,226.3381,226.6065,225.9803,226.0697,28024.0
2025-03-13 13:50:00,227.38,228.0,227.2,227.75,16856.0,226.02,226.6363,225.8411,226.3878,16856.0
2025-03-13 14:00:00,227.81,228.33,227.81,228.2,23190.0,226.4474,226.9643,226.4474,226.8351,23190.0
2025-03-13 14:10:00,228.19,228.42,227.81,227.91,12123.0,226.8252,227.0538,226.4474,226.5468,12123.0
2025-03-13 14:20:00,227.93,228.06,227.76,227.92,9541.0,226.5667,226.6959,226.3977,226.5568,9541.0
2025-03-13 14:30:00,227.96,228.08,227.86,227.92,6812.0,226.5965,226.7158,226.4971,226.5568,6812.0
2025-03-13 14:40:00,227.99,228.66,227.79,228.6,12108.0,226.6264,227.2924,226.4276,227.2327,12108.0
2025-03-13 14:50:00,228.65,228.88,228.37,228.43,12106.0,227.2824,227.511,227.0041,227.0637,12106.0
2025-03-13 15:00:00,228.38,228.4,227.38,227.52,12280.0,227.014,227.0339,226.02,226.1592,12280.0
2025-03-13 15:10:00,227.74,228.2,227.74,228.0,15342.0,226.3779,226.8351,226.3779,226.6363,15342.0
2025-03-13 15:20:00,227.95,228.01,227.08,227.28,12587.0,226.5866,226.6462,225.7218,225.9206,12587.0
2025-03-13 15:30:00,227.28,227.52,226.79,226.88,14912.0,225.9206,226.1592,225.4335,225.523,14912.0
2025-03-13 15:40:00,226.89,227.69,226.88,227.54,13821.0,225.5329,226.3282,225.523,226.1791,13821.0
2025-03-13 15:50:00,227.45,227.75,226.04,227.75,81258.0,226.0896,226.3878,224.688,226.3878,81258.0
2025-03-14 09:30:00,229.63,229.82,228.13,229.06,15932.0,228.2566,228.4454,226.7655,227.69,15932.0
2025-03-14 09:40:00,229.06,230.45,229.05,230.39,6920.0,227.69,229.0716,227.68,229.012,6920.0
2025-03-14 09:50:00,230.49,231.33,230.0,231.33,10281.0,229.1114,229.9464,228.6243,229.9464,10281.0
2025-03-14 10:00:00,230.94,231.28,230.19,230.59,21894.0,229.5587,229.8967,228.8132,229.2108,21894.0
2025-03-14 10:10:00,230.59,230.83,229.85,229.98,11911.0,229.2108,229.4494,228.4752,228.6045,11911.0
2025-03-14 10:20:00,230.08,230.64,229.86,230.64,32942.0,228.7039,229.2605,228.4852,229.2605,32942.0
2025-03-14 10:30:00,230.7,230.98,230.38,230.52,7018.0,229.3202,229.5985,229.0021,229.1412,7018.0
2025-03-14 10:40:00,230.58,230.69,230.32,230.61,5035.0,229.2009,229.3102,228.9424,229.2307,5035.0
2025-03-14 10:50:00,230.66,231.17,230.66,231.1,8858.0,229.2804,229.7873,229.2804,229.7178,8858.0
2025-03-14 11:00:00,231.1,231.17,230.83,230.94,10595.0,229.7178,229.7873,229.4494,229.5587,10595.0
2025-03-14 11:10:00,230.96,231.45,230.9,231.4,15225.0,229.5786,230.0657,229.519,230.016,15225.0
2025-03-14 11:20:00,231.41,231.8,231.2,231.62,21523.0,230.0259,230.4136,229.8172,230.2347,21523.0
2025-03-14 11:30:00,231.62,231.74,230.83,230.93,5796.0,230.2347,230.3539,229.4494,229.5488,5796.0
2025-03-14 11:40:00,230.97,231.21,230.68,231.03,8810.0,229.5885,229.8271,229.3003,229.6482,8810.0
2025-03-14 11:50:00,230.97,231.28,230.84,231.28,8368.0,229.5885,229.8967,229.4593,229.8967,8368.0
2025-03-14 12:00:00,231.36,231.48,230.84,230.84,5092.0,229.9762,230.0955,229.4593,229.4593,5092.0
2025-03-14 12:10:00,230.93,231.14,230.72,230.72,4545.0,229.5488,229.7575,229.34,229.34,4545.0
2025-03-14 12:20:00,230.73,230.89,230.25,230.44,4336.0,229.35,229.509,228.8728,229.0617,4336.0
2025-03-14 12:30:00,230.44,230.82,230.29,230.44,10198.0,229.0617,229.4394,228.9126,229.0617,10198.0
2025-03-14 12:40:00,230.53,231.05,230.5,230.97,16487.0,229.1512,229.6681,229.1214,229.5885,16487.0
2025-03-14 12:50:00,231.0,231.51,231.0,231.51,13739.0,229.6184,230.1253,229.6184,230.1253,13739.0
2025-03-14 13:00:00,231.36,231.74,231.36,231.61,7893.0,229.9762,230.3539,229.9762,230.2247,7893.0
2025-03-14 13:10:00,231.51,231.54,231.18,231.38,9116.0,230.1253,230.1551,229.7973,229.9961,9116.0
2025-03-14 13:20:00,231.44,231.85,231.4,231.8,8334.0,230.0557,230.4633,230.016,230.4136,8334.0
2025-03-14 13:30:00,231.8,232.15,231.59,231.74,23400.0,230.4136,230.7615,230.2048,230.3539,23400.0
2025-03-14 13:40:00,231.81,231.82,231.21,231.43,5254.0,230.4235,230.4335,229.8271,230.0458,5254.0
2025-03-14 13:50:00,231.53,231.9,231.53,231.71,5845.0,230.1452,230.513,230.1452,230.3241,5845.0
2025-03-14 14:00:00,231.74,232.87,231.74,232.36,16625.0,230.3539,231.4772,230.3539,230.9702,16625.0
2025-03-14 14:10:00,232.53,232.58,232.19,232.56,10690.0,231.1392,231.1889,230.8012,231.169,10690.0
2025-03-14 14:20:00,232.51,232.51,232.04,232.19,9804.0,231.1193,231.1193,230.6521,230.8012,9804.0
2025-03-14 14:30:00,232.15,232.64,232.09,232.56,9612.0,230.7615,231.2486,230.7018,231.169,9612.0
2025-03-14 14:40:00,232.64,232.98,232.28,232.89,23472.0,231.2486,231.5865,230.8907,231.4971,23472.0
2025-03-14 14:50:00,232.88,232.88,232.25,232.45,18991.0,231.4871,231.4871,230.8609,231.0597,18991.0
2025-03-14 15:00:00,232.38,232.87,232.32,232.78,8866.0,230.9901,231.4772,230.9305,231.3877,8866.0
2025-03-14 15:10:00,232.79,233.05,232.69,232.88,7987.0,231.3977,231.6561,231.2983,231.4871,7987.0
2025-03-14 15:20:00,232.88,233.01,232.73,232.91,16741.0,231.4871,231.6163,231.338,231.5169,16741.0
2025-03-14 15:30:00,232.96,233.19,232.77,232.97,11245.0,231.5666,231.7953,231.3778,231.5766,11245.0
2025-03-14 15:40:00,232.87,232.92,232.27,232.57,24372.0,231.4772,231.5269,230.8808,231.179,24372.0
2025-03-14 15:50:00,232.93,232.98,232.19,232.2,102456.0,231.5368,231.5865,230.8012,230.8112,102456.0
2025-03-17 09:30:00,232.47,234.4,231.83,233.53,13366.0,231.0796,232.998,230.4434,232.1332,13366.0
2025-03-17 09:40:00,233.38,234.46,233.08,234.01,42579.0,231.9841,233.0577,231.6859,232.6104,42579.0
2025-03-17 09:50:00,233.96,234.05,233.63,233.85,70763.0,232.5607,232.6501,232.2326,232.4513,70763.0
2025-03-17 10:00:00,233.75,233.96,233.29,233.57,22343.0,232.3519,232.5607,231.8947,232.173,22343.0
2025-03-17 10:10:00,233.71,234.07,233.39,233.84,10346.0,232.3122,232.67,231.9941,232.4414,10346.0
2025-03-17 10:20:00,233.84,234.3,233.55,234.15,7019.0,232.4414,232.8986,232.1531,232.7495,7019.0
2025-03-17 10:30:00,234.0,234.38,234.0,234.38,3541.0,232.6004,232.9781,232.6004,232.9781,3541.0
2025-03-17 10:40:00,234.39,234.62,234.19,234.31,4500.0,232.9881,233.2167,232.7893,232.9086,4500.0
2025-03-17 10:50:00,234.12,234.12,233.49,233.75,2771.0,232.7197,232.7197,232.0935,232.3519,2771.0
2025-03-17 11:00:00,233.85,234.09,233.64,234.0,4656.0,232.4513,232.6899,232.2426,232.6004,4656.0
2025-03-17 11:10:00,234.04,234.59,234.04,234.59,3519.0,232.6402,233.1869,232.6402,233.1869,3519.0
2025-03-17 11:20:00,234.56,234.59,234.4,234.4,800.0,233.1571,233.1869,232.998,232.998,800.0
2025-03-17 11:30:00,234.47,234.48,233.95,234.15,8562.0,233.0676,233.0775,232.5507,232.7495,8562.0
2025-03-17 11:40:00,234.16,234.62,234.14,234.62,3191.0,232.7595,233.2167,232.7396,233.2167,3191.0
2025-03-17 11:50:00,234.58,235.0,234.37,234.54,5459.0,233.1769,233.5944,232.9682,233.1372,5459.0
2025-03-17 12:00:00,234.38,234.78,234.3,234.78,1877.0,232.9781,233.3758,232.8986,233.3758,1877.0
2025-03-17 12:10:00,234.72,234.75,234.45,234.63,1304.0,233.3161,233.3459,233.0477,233.2266,1304.0
2025-03-17 12:20:00,234.64,234.86,234.48,234.86,1864.0,233.2366,233.4553,233.0775,233.4553,1864.0
2025-03-17 12:30:00,234.79,234.79,234.49,234.55,3905.0,233.3857,233.3857,233.0875,233.1471,3905.0
2025-03-17 12:40:00,234.5,234.85,234.19,234.75,3882.0,233.0974,233.4453,232.7893,233.3459,3882.0
2025-03-17 12:50:00,234.66,234.89,234.66,234.67,6041.0,233.2565,233.4851,233.2565,233.2664,6041.0
2025-03-17 13:00:00,234.78,234.95,234.44,234.88,5342.0,233.3758,233.5447,233.0378,233.4752,5342.0
2025-03-17 13:10:00,234.99,235.12,234.66,234.66,5486.0,233.5845,233.7137,233.2565,233.2565,5486.0
2025-03-17 13:20:00,234.58,234.92,234.58,234.66,3441.0,233.1769,233.5149,233.1769,233.2565,3441.0
2025-03-17 13:30:00,234.68,235.07,234.5,235.07,2681.0,233.2763,233.664,233.0974,233.664,2681.0
2025-03-17 13:40:00,234.8,234.99,234.72,234.79,4096.0,233.3956,233.5845,233.3161,233.3857,4096.0
2025-03-17 13:50:00,234.85,235.14,234.78,234.95,11140.0,233.4453,233.7336,233.3758,233.5447,11140.0
2025-03-17 14:00:00,235.12,235.48,234.95,235.34,14091.0,233.7137,234.0716,233.5447,233.9324,14091.0
2025-03-17 14:10:00,235.43,235.59,235.32,235.32,10603.0,234.0219,234.1809,233.9125,233.9125,10603.0
2025-03-17 14:20:00,235.3,235.37,235.15,235.18,3517.0,233.8926,233.9622,233.7435,233.7734,3517.0
2025-03-17 14:30:00,235.24,235.43,235.2,235.25,3962.0,233.833,234.0219,233.7932,233.8429,3962.0
2025-03-17 14:40:00,235.22,235.41,235.17,235.27,5365.0,233.8131,234.002,233.7634,233.8628,5365.0
2025-03-17 14:50:00,235.34,235.7,235.24,235.3,8346.0,233.9324,234.2902,233.833,233.8926,8346.0
2025-03-17 15:00:00,235.3,235.3,235.0,235.0,7189.0,233.8926,233.8926,233.5944,233.5944,7189.0
2025-03-17 15:10:00,235.05,235.1,234.75,234.81,4033.0,233.6441,233.6938,233.3459,233.4056,4033.0
2025-03-17 15:20:00,234.8,235.16,234.75,234.98,9184.0,233.3956,233.7535,233.3459,233.5746,9184.0
2025-03-17 15:30:00,235.09,235.19,234.84,235.02,12445.0,233.6839,233.7833,233.4354,233.6143,12445.0
2025-03-17 15:40:00,235.02,235.19,234.8,234.96,15165.0,233.6143,233.7833,233.3956,233.5547,15165.0
2025-03-17 15:50:00,234.92,234.93,234.13,234.5,60734.0,233.5149,233.5249,232.7296,233.0974,60734.0
2025-03-18 09:30:00,235.14,236.57,234.85,235.98,34510.0,233.7336,235.155,233.4453,234.5686,34510.0
2025-03-18 09:40:00,235.78,235.78,234.57,234.64,6867.0,234.3698,234.3698,233.167,233.2366,6867.0
2025-03-18 09:50:00,234.54,235.19,234.4,234.87,6223.0,233.1372,233.7833,232.998,233.4652,6223.0
2025-03-18 10:00:00,234.91,235.32,234.32,234.56,10212.0,233.505,233.9125,232.9185,233.1571,10212.0
2025-03-18 10:10:00,234.89,235.35,234.55,234.83,6214.0,233.4851,233.9423,233.1471,233.4255,6214.0
2025-03-18 10:20:00,234.95,235.09,234.5,235.05,5662.0,233.5447,233.6839,233.0974,233.6441,5662.0
2025-03-18 10:30:00,234.95,235.05,234.74,234.91,7795.0,233.5447,233.6441,233.336,233.505,7795.0
2025-03-18 10:40:00,234.91,235.12,234.82,235.12,4884.0,233.505,233.7137,233.4155,233.7137,4884.0
2025-03-18 10:50:00,235.13,235.13,233.05,233.26,23902.0,233.7237,233.7237,231.6561,231.8648,23902.0
2025-03-18 11:00:00,233.26,233.46,231.56,233.2,21543.0,231.8648,232.0636,230.175,231.8052,21543.0
2025-03-18 11:10:00,233.06,233.36,232.68,233.11,11052.0,231.666,231.9642,231.2883,231.7157,11052.0
2025-03-18 11:20:00,233.2,233.2,232.05,232.3,13466.0,231.8052,231.8052,230.6621,230.9106,13466.0
2025-03-18 11:30:00,232.13,232.62,231.99,232.62,7861.0,230.7416,231.2287,230.6024,231.2287,7861.0
2025-03-18 11:40:00,232.71,232.8,232.16,232.36,3269.0,231.3181,231.4076,230.7714,230.9702,3269.0
2025-03-18 11:50:00,232.27,232.48,232.05,232.37,6217.0,230.8808,231.0895,230.6621,230.9802,6217.0
2025-03-18 12:00:00,232.37,232.51,232.13,232.28,5535.0,230.9802,231.1193,230.7416,230.8907,5535.0
2025-03-18 12:10:00,232.42,233.37,232.42,233.03,14158.0,231.0299,231.9742,231.0299,231.6362,14158.0
2025-03-18 12:20:00,233.09,233.66,233.01,233.66,11905.0,231.6959,232.2625,231.6163,232.2625,11905.0
2025-03-18 12:30:00,233.66,233.88,233.51,233.88,7967.0,232.2625,232.4811,232.1133,232.4811,7967.0
2025-03-18 12:40:00,233.87,234.07,233.41,233.41,18648.0,232.4712,232.67,232.0139,232.0139,18648.0
2025-03-18 12:50:00,233.51,233.6,233.31,233.43,6840.0,232.1133,232.2028,231.9145,232.0338,6840.0
2025-03-18 13:00:00,233.37,233.95,233.08,233.27,28964.0,231.9742,232.5507,231.6859,231.8748,28964.0
2025-03-18 13:10:00,233.41,233.59,232.99,233.36,7041.0,232.0139,232.1929,231.5965,231.9642,7041.0
2025-03-18 13:20:00,233.35,233.83,233.23,233.66,2680.0,231.9543,232.4314,231.835,232.2625,2680.0
2025-03-18 13:30:00,233.7,234.46,233.67,234.42,7447.0,232.3022,233.0577,232.2724,233.0179,7447.0
2025-03-18 13:40:00,234.27,234.3,234.02,234.06,4755.0,232.8688,232.8986,232.6203,232.6601,4755.0
2025-03-18 13:50:00,234.06,234.06,233.63,233.89,8007.0,232.6601,232.6601,232.2326,232.4911,8007.0
2025-03-18 14:00:00,233.92,233.92,233.54,233.78,5166.0,232.5209,232.5209,232.1432,232.3817,5166.0
2025-03-18 14:10:00,233.82,233.84,233.51,233.78,4545.0,232.4215,232.4414,232.1133,232.3817,4545.0
2025-03-18 14:20:00,233.73,234.51,233.68,233.93,15834.0,232.332,233.1074,232.2823,232.5308,15834.0
2025-03-18 14:30:00,233.93,234.3,233.92,234.22,3186.0,232.5308,232.8986,232.5209,232.8191,3186.0
2025-03-18 14:40:00,234.17,234.23,233.84,234.09,5120.0,232.7694,232.829,232.4414,232.6899,5120.0
2025-03-18 14:50:00,234.07,234.37,233.93,234.11,4393.0,232.67,232.9682,232.5308,232.7098,4393.0
2025-03-18 15:00:00,234.08,234.4,233.91,234.4,6247.0,232.6799,232.998,232.511,232.998,6247.0
2025-03-18 15:10:00,234.27,234.5,234.27,234.47,3003.0,232.8688,233.0974,232.8688,233.0676,3003.0
2025-03-18 15:20:00,234.42,234.88,234.38,234.79,19275.0,233.0179,233.4752,232.9781,233.3857,19275.0
2025-03-18 15:30:00,234.76,234.84,234.52,234.66,42326.0,233.3559,233.4354,233.1173,233.2565,42326.0
2025-03-18 15:40:00,234.66,234.94,234.32,234.44,13315.0,233.2565,233.5348,232.9185,233.0378,13315.0
2025-03-18 15:50:00,234.44,234.71,234.13,234.68,50379.0,233.0378,233.3062,232.7296,233.2763,50379.0
2025-03-19 09:30:00,234.55,235.34,233.65,235.22,9460.0,233.1471,233.9324,232.2525,233.8131,9460.0
2025-03-19 09:40:00,235.13,235.14,233.86,234.96,3948.0,233.7237,233.7336,232.4613,233.5547,3948.0
2025-03-19 09:50:00,234.95,234.97,234.52,234.54,4073.0,233.5447,233.5646,233.1173,233.1372,4073.0
2025-03-19 10:00:00,234.59,234.95,234.18,234.44,7237.0,233.1869,233.5447,232.7793,233.0378,7237.0
2025-03-19 10:10:00,234.59,234.72,234.23,234.46,1715.0,233.1869,233.3161,232.829,233.0577,1715.0
2025-03-19 10:20:00,234.35,235.12,234.35,235.05,2980.0,232.9483,233.7137,232.9483,233.6441,2980.0
2025-03-19 10:30:00,235.1,235.17,234.96,235.12,5165.0,233.6938,233.7634,233.5547,233.7137,5165.0
2025-03-19 10:40:00,235.08,235.27,234.88,235.18,3681.0,233.674,233.8628,233.4752,233.7734,3681.0
2025-03-19 10:50:00,235.17,235.19,234.77,235.08,3277.0,233.7634,233.7833,233.3658,233.674,3277.0
2025-03-19 11:00:00,235.01,235.15,234.75,234.75,1866.0,233.6044,233.7435,233.3459,233.3459,1866.0
2025-03-19 11:10:00,234.93,235.19,234.86,234.93,2774.0,233.5249,233.7833,233.4553,233.5249,2774.0
2025-03-19 11:20:00,234.72,234.95,234.69,234.78,2081.0,233.3161,233.5447,233.2863,233.3758,2081.0
2025-03-19 11:30:00,234.7,235.14,234.7,234.85,3708.0,233.2962,233.7336,233.2962,233.4453,3708.0
2025-03-19 11:40:00,234.84,235.0,234.76,234.97,2014.0,233.4354,233.5944,233.3559,233.5646,2014.0
2025-03-19 11:50:00,235.03,235.45,235.02,235.08,21083.0,233.6243,234.0417,233.6143,233.674,21083.0
2025-03-19 12:00:00,235.08,235.43,235.07,235.25,5617.0,233.674,234.0219,233.664,233.8429,5617.0
2025-03-19 12:10:00,235.37,235.37,235.09,235.26,3476.0,233.9622,233.9622,233.6839,233.8529,3476.0
2025-03-19 12:20:00,235.14,235.2,234.94,235.14,2634.0,233.7336,233.7932,233.5348,233.7336,2634.0
2025-03-19 12:30:00,235.2,235.47,235.2,235.41,1925.0,233.7932,234.0616,233.7932,234.002,1925.0
2025-03-19 12:40:00,235.37,235.49,235.28,235.48,3522.0,233.9622,234.0815,233.8728,234.0716,3522.0
2025-03-19 12:50:00,235.48,235.72,235.43,235.52,12919.0,234.0716,234.3101,234.0219,234.1113,12919.0
2025-03-19 13:00:00,235.46,235.46,234.81,234.87,5223.0,234.0517,234.0517,233.4056,233.4652,5223.0
2025-03-19 13:10:00,234.85,234.91,234.53,234.79,2841.0,233.4453,233.505,233.1272,233.3857,2841.0
2025-03-19 13:20:00,234.77,234.81,234.0,234.01,5546.0,233.3658,233.4056,232.6004,232.6104,5546.0
2025-03-19 13:30:00,234.01,234.18,233.87,234.13,4342.0,232.6104,232.7793,232.4712,232.7296,4342.0
2025-03-19 13:40:00,234.14,234.14,233.61,233.64,2105.0,232.7396,232.7396,232.2127,232.2426,2105.0
2025-03-19 13:50:00,233.63,233.82,233.6,233.63,3991.0,232.2326,232.4215,232.2028,232.2326,3991.0
2025-03-19 14:00:00,233.45,234.76,232.91,234.36,6405.0,232.0537,233.3559,231.5169,232.9583,6405.0
2025-03-19 14:10:00,234.36,234.82,234.36,234.55,5746.0,232.9583,233.4155,232.9583,233.1471,5746.0
2025-03-19 14:20:00,234.42,234.71,234.32,234.36,4856.0,233.0179,233.3062,232.9185,232.9583,4856.0
2025-03-19 14:30:00,234.48,235.08,234.48,234.74,8387.0,233.0775,233.674,233.0775,233.336,8387.0
2025-03-19 14:40:00,234.69,235.41,234.68,235.12,8538.0,233.2863,234.002,233.2763,233.7137,8538.0
2025-03-19 14:50:00,235.12,235.57,234.96,235.3,18134.0,233.7137,234.161,233.5547,233.8926,18134.0
2025-03-19 15:00:00,235.31,235.83,235.26,235.82,8774.0,233.9026,234.4195,233.8529,234.4095,8774.0
2025-03-19 15:10:00,235.99,235.99,235.68,235.88,6789.0,234.5785,234.5785,234.2704,234.4692,6789.0
2025-03-19 15:20:00,235.86,235.86,234.85,235.0,9239.0,234.4493,234.4493,233.4453,233.5944,9239.0
2025-03-19 15:30:00,235.15,235.82,235.11,235.39,7970.0,233.7435,234.4095,233.7038,233.9821,7970.0
2025-03-19 15:40:00,235.29,235.86,235.07,235.36,16352.0,233.8827,234.4493,233.664,233.9523,16352.0
2025-03-19 15:50:00,235.21,235.31,234.54,234.63,64682.0,233.8032,233.9026,233.1372,233.2266,64682.0
2025-03-20 09:30:00,232.77,233.35,232.39,232.75,15224.0,231.3778,231.9543,231.0,231.3579,15224.0
2025-03-20 09:40:00,232.05,233.04,232.0,232.74,11407.0,230.6621,231.6462,230.6124,231.348,11407.0
2025-03-20 09:50:00,232.74,234.36,232.73,234.36,8602.0,231.348,232.9583,231.338,232.9583,8602.0
2025-03-20 10:00:00,234.13,234.88,234.1,234.44,17528.0,232.7296,233.4752,232.6998,233.0378,17528.0
2025-03-20 10:10:00,234.25,234.49,233.82,234.14,6183.0,232.8489,233.0875,232.4215,232.7396,6183.0
2025-03-20 10:20:00,234.29,234.63,234.22,234.61,6770.0,232.8887,233.2266,232.8191,233.2068,6770.0
2025-03-20 10:30:00,234.6,235.09,234.38,235.01,8683.0,233.1968,233.6839,232.9781,233.6044,8683.0
2025-03-20 10:40:00,234.91,235.08,234.86,234.91,3796.0,233.505,233.674,233.4553,233.505,3796.0
2025-03-20 10:50:00,234.86,235.12,234.38,234.48,10410.0,233.4553,233.7137,232.9781,233.0775,10410.0
2025-03-20 11:00:00,234.47,234.69,234.14,234.37,10591.0,233.0676,233.2863,232.7396,232.9682,10591.0
2025-03-20 11:10:00,234.34,234.55,233.8,233.8,5853.0,232.9384,233.1471,232.4016,232.4016,5853.0
2025-03-20 11:20:00,233.88,234.04,233.78,233.79,3565.0,232.4811,232.6402,232.3817,232.3917,3565.0
2025-03-20 11:30:00,233.94,234.02,233.38,233.76,10406.0,232.5408,232.6203,231.9841,232.3619,10406.0
2025-03-20 11:40:00,233.75,233.97,233.68,233.9,6900.0,232.3519,232.5706,232.2823,232.501,6900.0
2025-03-20 11:50:00,233.82,234.03,233.82,233.84,8744.0,232.4215,232.6302,232.4215,232.4414,8744.0
2025-03-20 12:00:00,233.86,234.2,233.77,233.85,7008.0,232.4613,232.7992,232.3718,232.4513,7008.0
2025-03-20 12:10:00,233.74,234.12,233.74,234.09,6052.0,232.342,232.7197,232.342,232.6899,6052.0
2025-03-20 12:20:00,234.03,234.15,233.72,233.89,4904.0,232.6302,232.7495,232.3221,232.4911,4904.0
2025-03-20 12:30:00,233.84,234.07,233.68,233.91,4752.0,232.4414,232.67,232.2823,232.511,4752.0
2025-03-20 12:40:00,233.83,233.9,233.42,233.42,5534.0,232.4314,232.501,232.0239,232.0239,5534.0
2025-03-20 12:50:00,233.42,233.65,233.25,233.34,3730.0,232.0239,232.2525,231.8549,231.9444,3730.0
2025-03-20 13:00:00,233.3,233.81,233.2,233.74,3438.0,231.9046,232.4116,231.8052,232.342,3438.0
2025-03-20 13:10:00,233.73,233.75,233.54,233.7,3000.0,232.332,232.3519,232.1432,232.3022,3000.0
2025-03-20 13:20:00,233.63,233.74,232.53,232.73,15538.0,232.2326,232.342,231.1392,231.338,15538.0
2025-03-20 13:30:00,232.77,233.16,232.7,232.99,3547.0,231.3778,231.7654,231.3082,231.5965,3547.0
2025-03-20 13:40:00,232.95,233.18,232.71,233.04,5173.0,231.5567,231.7853,231.3181,231.6462,5173.0
2025-03-20 13:50:00,233.04,233.09,232.29,232.44,4263.0,231.6462,231.6959,230.9006,231.0497,4263.0
2025-03-20 14:00:00,232.41,232.85,232.24,232.77,9820.0,231.0199,231.4573,230.8509,231.3778,9820.0
2025-03-20 14:10:00,232.85,233.23,232.78,233.13,5638.0,231.4573,231.835,231.3877,231.7356,5638.0
2025-03-20 14:20:00,233.13,233.17,232.76,232.81,8224.0,231.7356,231.7754,231.3678,231.4175,8224.0
2025-03-20 14:30:00,232.78,233.3,232.56,233.13,5698.0,231.3877,231.9046,231.169,231.7356,5698.0
2025-03-20 14:40:00,233.16,233.16,233.0,233.12,5800.0,231.7654,231.7654,231.6064,231.7257,5800.0
2025-03-20 14:50:00,233.23,233.6,233.04,233.08,8337.0,231.835,232.2028,231.6462,231.6859,8337.0
2025-03-20 15:00:00,233.1,233.36,233.1,233.21,7009.0,231.7058,231.9642,231.7058,231.8151,7009.0
2025-03-20 15:10:00,233.21,233.85,233.21,233.69,9308.0,231.8151,232.4513,231.8151,232.2923,9308.0
2025-03-20 15:20:00,233.69,233.93,233.35,233.35,10625.0,232.2923,232.5308,231.9543,231.9543,10625.0
2025-03-20 15:30:00,233.35,233.51,233.14,233.19,20594.0,231.9543,232.1133,231.7456,231.7953,20594.0
2025-03-20 15:40:00,233.19,233.82,233.19,233.71,12162.0,231.7953,232.4215,231.7953,232.3122,12162.0
2025-03-20 15:50:00,233.83,233.98,233.23,233.34,89615.0,232.4314,232.5805,231.835,231.9444,89615.0
2025-03-21 09:30:00,231.55,231.55,229.02,230.31,153739.0,230.1651,230.1651,227.6502,228.9325,153739.0
2025-03-21 09:40:00,230.52,231.02,230.42,230.73,4153.0,229.1412,229.6382,229.0418,229.35,4153.0
2025-03-21 09:50:00,230.5,230.5,229.67,229.95,17381.0,229.1214,229.1214,228.2963,228.5746,17381.0
2025-03-21 10:00:00,230.01,230.4,229.23,229.27,10627.0,228.6343,229.0219,227.8589,227.8987,10627.0
2025-03-21 10:10:00,229.16,229.55,228.96,229.55,8582.0,227.7894,228.177,227.5906,228.177,8582.0
2025-03-21 10:20:00,229.37,230.11,229.37,229.86,9209.0,227.9981,228.7337,227.9981,228.4852,9209.0
2025-03-21 10:30:00,229.86,230.34,229.86,230.03,9079.0,228.4852,228.9623,228.4852,228.6542,9079.0
2025-03-21 10:40:00,229.89,230.62,229.87,230.14,16252.0,228.515,229.2406,228.4951,228.7635,16252.0
2025-03-21 10:50:00,230.23,230.54,230.18,230.19,6745.0,228.853,229.1611,228.8033,228.8132,6745.0
2025-03-21 11:00:00,230.23,230.37,229.88,230.22,4932.0,228.853,228.9921,228.5051,228.843,4932.0
2025-03-21 11:10:00,230.25,230.26,229.79,229.99,8812.0,228.8728,228.8828,228.4156,228.6144,8812.0
2025-03-21 11:20:00,229.89,229.89,229.16,229.3,4080.0,228.515,228.515,227.7894,227.9285,4080.0
2025-03-21 11:30:00,229.24,229.76,229.21,229.76,4794.0,227.8689,228.3858,227.8391,228.3858,4794.0
2025-03-21 11:40:00,229.65,229.81,229.22,229.71,4020.0,228.2764,228.4355,227.849,228.3361,4020.0
2025-03-21 11:50:00,229.69,230.09,229.43,229.82,2700.0,228.3162,228.7138,228.0578,228.4454,2700.0
2025-03-21 12:00:00,229.79,230.18,229.59,230.18,3564.0,228.4156,228.8033,228.2168,228.8033,3564.0
2025-03-21 12:10:00,230.21,230.91,230.21,230.91,8966.0,228.8331,229.5289,228.8331,229.5289,8966.0
2025-03-21 12:20:00,231.15,232.08,231.08,231.46,13936.0,229.7675,230.6919,229.6979,230.0756,13936.0
2025-03-21 12:30:00,231.3,231.47,231.11,231.11,5909.0,229.9166,230.0855,229.7277,229.7277,5909.0
2025-03-21 12:40:00,231.23,231.52,231.07,231.52,5238.0,229.847,230.1352,229.6879,230.1352,5238.0
2025-03-21 12:50:00,231.43,231.71,231.32,231.7,8580.0,230.0458,230.3241,229.9364,230.3142,8580.0
2025-03-21 13:00:00,231.7,231.84,231.51,231.75,4693.0,230.3142,230.4533,230.1253,230.3639,4693.0
2025-03-21 13:10:00,231.67,231.78,231.42,231.42,5436.0,230.2844,230.3937,230.0358,230.0358,5436.0
2025-03-21 13:20:00,231.36,231.66,231.21,231.34,9444.0,229.9762,230.2744,229.8271,229.9563,9444.0
2025-03-21 13:30:00,231.35,231.52,231.1,231.44,4405.0,229.9663,230.1352,229.7178,230.0557,4405.0
2025-03-21 13:40:00,231.75,232.12,231.7,232.12,2693.0,230.3639,230.7317,230.3142,230.7317,2693.0
2025-03-21 13:50:00,232.08,232.33,231.9,232.08,7597.0,230.6919,230.9404,230.513,230.6919,7597.0
2025-03-21 14:00:00,232.17,232.17,231.56,231.81,9879.0,230.7814,230.7814,230.175,230.4235,9879.0
2025-03-21 14:10:00,231.75,231.86,231.68,231.75,2644.0,230.3639,230.4732,230.2943,230.3639,2644.0
2025-03-21 14:20:00,231.77,231.87,231.37,231.39,4674.0,230.3838,230.4832,229.9861,230.006,4674.0
2025-03-21 14:30:00,231.59,231.81,231.5,231.81,1628.0,230.2048,230.4235,230.1154,230.4235,1628.0
2025-03-21 14:40:00,232.0,232.04,231.71,231.75,1572.0,230.6124,230.6521,230.3241,230.3639,1572.0
2025-03-21 14:50:00,231.81,232.01,231.77,231.96,2700.0,230.4235,230.6223,230.3838,230.5726,2700.0
2025-03-21 15:00:00,231.82,232.11,231.7,231.7,5468.0,230.4335,230.7217,230.3142,230.3142,5468.0
2025-03-21 15:10:00,231.7,231.88,231.46,231.78,6325.0,230.3142,230.4931,230.0756,230.3937,6325.0
2025-03-21 15:20:00,231.78,232.31,231.66,231.88,10447.0,230.3937,230.9205,230.2744,230.4931,10447.0
2025-03-21 15:30:00,231.84,231.97,231.65,231.93,8067.0,230.4533,230.5826,230.2645,230.5428,8067.0
2025-03-21 15:40:00,231.82,232.02,231.6,232.02,6674.0,230.4335,230.6323,230.2148,230.6323,6674.0
2025-03-21 15:50:00,232.08,232.67,231.74,231.87,48392.0,230.6919,231.2784,230.3539,230.4832,48392.0
2025-03-24 09:30:00,235.04,236.0,234.47,235.43,11580.0,233.6342,234.5885,233.0676,234.0219,11580.0
2025-03-24 09:40:00,235.41,236.35,235.4,235.94,37274.0,234.002,234.9364,233.992,234.5288,37274.0
2025-03-24 09:50:00,235.82,235.82,234.85,234.94,11401.0,234.4095,234.4095,233.4453,233.5348,11401.0
2025-03-24 10:00:00,234.99,235.11,234.62,234.95,19919.0,233.5845,233.7038,233.2167,233.5447,19919.0
2025-03-24 10:10:00,235.01,235.14,234.76,234.93,13913.0,233.6044,233.7336,233.3559,233.5249,13913.0
2025-03-24 10:20:00,234.81,235.1,234.43,234.97,6333.0,233.4056,233.6938,233.0278,233.5646,6333.0
2025-03-24 10:30:00,235.02,235.12,234.66,234.79,16231.0,233.6143,233.7137,233.2565,233.3857,16231.0
2025-03-24 10:40:00,234.69,234.86,234.43,234.7,13129.0,233.2863,233.4553,233.0278,233.2962,13129.0
2025-03-24 10:50:00,234.84,235.17,234.6,235.12,12003.0,233.4354,233.7634,233.1968,233.7137,12003.0
2025-03-24 11:00:00,235.12,235.26,234.91,235.14,11182.0,233.7137,233.8529,233.505,233.7336,11182.0
2025-03-24 11:10:00,235.28,235.28,235.06,235.27,11859.0,233.8728,233.8728,233.6541,233.8628,11859.0
2025-03-24 11:20:00,235.27,235.3,234.72,235.04,8734.0,233.8628,233.8926,233.3161,233.6342,8734.0
2025-03-24 11:30:00,235.04,235.07,234.93,234.93,4633.0,233.6342,233.664,233.5249,233.5249,4633.0
2025-03-24 11:40:00,234.88,234.98,234.73,234.83,6394.0,233.4752,233.5746,233.3261,233.4255,6394.0
2025-03-24 11:50:00,234.83,235.04,234.83,234.93,2960.0,233.4255,233.6342,233.4255,233.5249,2960.0
2025-03-24 12:00:00,234.88,234.92,234.55,234.88,3738.0,233.4752,233.5149,233.1471,233.4752,3738.0
2025-03-24 12:10:00,234.82,235.01,234.68,234.68,3935.0,233.4155,233.6044,233.2763,233.2763,3935.0
2025-03-24 12:20:00,234.67,234.88,234.46,234.62,3957.0,233.2664,233.4752,233.0577,233.2167,3957.0
2025-03-24 12:30:00,234.49,234.69,234.43,234.46,1769.0,233.0875,233.2863,233.0278,233.0577,1769.0
2025-03-24 12:40:00,234.36,234.66,234.22,234.55,7013.0,232.9583,233.2565,232.8191,233.1471,7013.0
2025-03-24 12:50:00,234.56,234.68,234.42,234.47,2791.0,233.1571,233.2763,233.0179,233.0676,2791.0
2025-03-24 13:00:00,234.54,234.75,234.44,234.61,2778.0,233.1372,233.3459,233.0378,233.2068,2778.0
2025-03-24 13:10:00,234.61,234.84,234.45,234.69,3448.0,233.2068,233.4354,233.0477,233.2863,3448.0
2025-03-24 13:20:00,234.69,234.81,234.66,234.72,2509.0,233.2863,233.4056,233.2565,233.3161,2509.0
2025-03-24 13:30:00,234.8,234.92,234.72,234.8,15738.0,233.3956,233.5149,233.3161,233.3956,15738.0
2025-03-24 13:40:00,234.8,234.81,234.59,234.62,3309.0,233.3956,233.4056,233.1869,233.2167,3309.0
2025-03-24 13:50:00,234.69,234.92,234.6,234.66,4490.0,233.2863,233.5149,233.1968,233.2565,4490.0
2025-03-24 14:00:00,234.63,234.67,234.4,234.65,6496.0,233.2266,233.2664,232.998,233.2465,6496.0
2025-03-24 14:10:00,234.63,234.67,234.5,234.51,2317.0,233.2266,233.2664,233.0974,233.1074,2317.0
2025-03-24 14:20:00,234.4,234.52,234.21,234.34,21321.0,232.998,233.1173,232.8092,232.9384,21321.0
2025-03-24 14:30:00,234.31,234.86,234.31,234.78,10939.0,232.9086,233.4553,232.9086,233.3758,10939.0
2025-03-24 14:40:00,234.82,235.45,234.68,235.45,63678.0,233.4155,234.0417,233.2763,234.0417,63678.0
2025-03-24 14:50:00,235.4,235.69,235.33,235.69,7799.0,233.992,234.2803,233.9225,234.2803,7799.0
2025-03-24 15:00:00,235.62,235.65,235.49,235.5,7340.0,234.2107,234.2405,234.0815,234.0914,7340.0
2025-03-24 15:10:00,235.56,235.95,235.54,235.86,8043.0,234.1511,234.5388,234.1312,234.4493,8043.0
2025-03-24 15:20:00,235.86,235.86,235.32,235.33,19354.0,234.4493,234.4493,233.9125,233.9225,19354.0
2025-03-24 15:30:00,235.33,235.72,235.27,235.55,29550.0,233.9225,234.3101,233.8628,234.1411,29550.0
2025-03-24 15:40:00,235.55,235.56,235.29,235.51,26987.0,234.1411,234.1511,233.8827,234.1014,26987.0
2025-03-24 15:50:00,235.64,236.48,235.27,235.46,104784.0,234.2306,235.0656,233.8628,234.0517,104784.0
2025-03-25 09:30:00,235.12,236.41,234.95,235.37,21414.0,233.7137,234.996,233.5447,233.9622,21414.0
2025-03-25 09:40:00,235.33,235.33,233.97,234.65,11028.0,233.9225,233.9225,232.5706,233.2465,11028.0
2025-03-25 09:50:00,234.65,235.14,234.29,234.31,5702.0,233.2465,233.7336,232.8887,232.9086,5702.0
2025-03-25 10:00:00,234.25,234.83,234.0,234.0,8882.0,232.8489,233.4255,232.6004,232.6004,8882.0
2025-03-25 10:10:00,234.06,235.08,234.06,234.61,6710.0,232.6601,233.674,232.6601,233.2068,6710.0
2025-03-25 10:20:00,234.62,235.01,234.24,234.49,2335.0,233.2167,233.6044,232.839,233.0875,2335.0
2025-03-25 10:30:00,234.48,234.81,234.36,234.38,1929.0,233.0775,233.4056,232.9583,232.9781,1929.0
2025-03-25 10:40:00,234.27,234.59,234.12,234.29,3319.0,232.8688,233.1869,232.7197,232.8887,3319.0
2025-03-25 10:50:00,234.29,234.3,233.8,233.8,3867.0,232.8887,232.8986,232.4016,232.4016,3867.0
2025-03-25 11:00:00,233.79,234.08,233.63,233.73,3322.0,232.3917,232.6799,232.2326,232.332,3322.0
2025-03-25 11:10:00,233.73,234.03,233.7,233.81,3590.0,232.332,232.6302,232.3022,232.4116,3590.0
2025-03-25 11:20:00,233.81,234.06,233.67,234.04,9064.0,232.4116,232.6601,232.2724,232.6402,9064.0
2025-03-25 11:30:00,234.05,234.14,233.75,234.12,7205.0,232.6501,232.7396,232.3519,232.7197,7205.0
2025-03-25 11:40:00,233.93,234.12,233.33,233.39,7865.0,232.5308,232.7197,231.9344,231.9941,7865.0
2025-03-25 11:50:00,233.46,233.68,233.36,233.67,6503.0,232.0636,232.2823,231.9642,232.2724,6503.0
2025-03-25 12:00:00,233.74,234.02,233.74,233.92,5231.0,232.342,232.6203,232.342,232.5209,5231.0
2025-03-25 12:10:00,233.92,233.99,233.79,233.86,4744.0,232.5209,232.5905,232.3917,232.4613,4744.0
2025-03-25 12:20:00,233.86,234.28,233.76,234.06,6794.0,232.4613,232.8787,232.3619,232.6601,6794.0
2025-03-25 12:30:00,234.06,234.26,233.92,233.98,7455.0,232.6601,232.8589,232.5209,232.5805,7455.0
2025-03-25 12:40:00,233.98,234.03,233.71,233.97,9889.0,232.5805,232.6302,232.3122,232.5706,9889.0
2025-03-25 12:50:00,233.98,234.19,233.97,234.17,13056.0,232.5805,232.7893,232.5706,232.7694,13056.0
2025-03-25 13:00:00,234.17,234.26,233.97,234.06,6088.0,232.7694,232.8589,232.5706,232.6601,6088.0
2025-03-25 13:10:00,234.06,234.15,233.95,233.97,6070.0,232.6601,232.7495,232.5507,232.5706,6070.0
2025-03-25 13:20:00,233.99,234.16,233.86,234.16,6227.0,232.5905,232.7595,232.4613,232.7595,6227.0
2025-03-25 13:30:00,234.16,234.26,234.04,234.21,7971.0,232.7595,232.8589,232.6402,232.8092,7971.0
2025-03-25 13:40:00,234.23,234.4,234.2,234.35,7631.0,232.829,232.998,232.7992,232.9483,7631.0
2025-03-25 13:50:00,234.35,234.43,234.12,234.13,6844.0,232.9483,233.0278,232.7197,232.7296,6844.0
2025-03-25 14:00:00,234.13,234.27,233.89,234.03,20016.0,232.7296,232.8688,232.4911,232.6302,20016.0
2025-03-25 14:10:00,234.03,234.44,234.02,234.44,3570.0,232.6302,233.0378,232.6203,233.0378,3570.0
2025-03-25 14:20:00,234.46,234.53,234.29,234.45,9253.0,233.0577,233.1272,232.8887,233.0477,9253.0
2025-03-25 14:30:00,234.48,235.02,234.35,234.95,3354.0,233.0775,233.6143,232.9483,233.5447,3354.0
2025-03-25 14:40:00,235.03,235.49,234.82,235.29,6087.0,233.6243,234.0815,233.4155,233.8827,6087.0
2025-03-25 14:50:00,235.29,235.29,234.96,235.06,8182.0,233.8827,233.8827,233.5547,233.6541,8182.0
2025-03-25 15:00:00,235.09,235.09,234.73,234.78,14167.0,233.6839,233.6839,233.3261,233.3758,14167.0
2025-03-25 15:10:00,234.74,234.8,234.56,234.66,11235.0,233.336,233.3956,233.1571,233.2565,11235.0
2025-03-25 15:20:00,234.7,234.7,234.34,234.46,13814.0,233.2962,233.2962,232.9384,233.0577,13814.0
2025-03-25 15:30:00,234.46,234.7,233.4,234.39,25627.0,233.0577,233.2962,232.004,232.9881,25627.0
2025-03-25 15:40:00,234.4,234.52,233.9,234.01,12203.0,232.998,233.1173,232.501,232.6104,12203.0
2025-03-25 15:50:00,233.92,234.15,233.41,233.79,64174.0,232.5209,232.7495,232.0139,232.3917,64174.0
2025-03-26 09:30:00,233.89,234.49,232.23,233.58,43686.0,232.4911,233.0875,230.841,232.1829,43686.0
2025-03-26 09:40:00,233.75,234.26,232.45,233.39,18014.0,232.3519,232.8589,231.0597,231.9941,18014.0
2025-03-26 09:50:00,233.02,233.75,232.84,233.5,11278.0,231.6263,232.3519,231.4474,232.1034,11278.0
2025-03-26 10:00:00,233.4,233.7,232.95,233.33,9382.0,232.004,232.3022,231.5567,231.9344,9382.0
2025-03-26 10:10:00,233.42,234.18,233.42,233.9,22321.0,232.0239,232.7793,232.0239,232.501,22321.0
2025-03-26 10:20:00,233.9,234.4,233.62,233.85,23411.0,232.501,232.998,232.2227,232.4513,23411.0
2025-03-26 10:30:00,234.07,234.22,233.89,233.96,8286.0,232.67,232.8191,232.4911,232.5607,8286.0
2025-03-26 10:40:00,233.91,234.11,233.53,233.89,14868.0,232.511,232.7098,232.1332,232.4911,14868.0
2025-03-26 10:50:00,233.91,233.99,233.6,233.83,16567.0,232.511,232.5905,232.2028,232.4314,16567.0
2025-03-26 11:00:00,233.83,234.98,233.75,234.5,26207.0,232.4314,233.5746,232.3519,233.0974,26207.0
2025-03-26 11:10:00,234.5,234.86,234.31,234.6,9225.0,233.0974,233.4553,232.9086,233.1968,9225.0
2025-03-26 11:20:00,234.6,234.94,234.33,234.86,5121.0,233.1968,233.5348,232.9284,233.4553,5121.0
2025-03-26 11:30:00,234.88,235.62,234.83,235.62,16033.0,233.4752,234.2107,233.4255,234.2107,16033.0
2025-03-26 11:40:00,235.56,235.56,234.98,235.16,4285.0,234.1511,234.1511,233.5746,233.7535,4285.0
2025-03-26 11:50:00,235.2,235.3,234.58,234.62,6894.0,233.7932,233.8926,233.1769,233.2167,6894.0
2025-03-26 12:00:00,234.78,234.87,234.69,234.7,2967.0,233.3758,233.4652,233.2863,233.2962,2967.0
2025-03-26 12:10:00,234.79,235.49,234.79,235.49,22770.0,233.3857,234.0815,233.3857,234.0815,22770.0
2025-03-26 12:20:00,235.48,235.56,234.8,235.23,9039.0,234.0716,234.1511,233.3956,233.8231,9039.0
2025-03-26 12:30:00,235.3,235.35,234.92,235.05,2597.0,233.8926,233.9423,233.5149,233.6441,2597.0
2025-03-26 12:40:00,234.83,235.31,234.83,235.31,3665.0,233.4255,233.9026,233.4255,233.9026,3665.0
2025-03-26 12:50:00,235.39,235.41,234.93,234.99,2221.0,233.9821,234.002,233.5249,233.5845,2221.0
2025-03-26 13:00:00,234.99,235.15,234.85,235.01,2901.0,233.5845,233.7435,233.4453,233.6044,2901.0
2025-03-26 13:10:00,235.04,235.27,234.99,235.05,6920.0,233.6342,233.8628,233.5845,233.6441,6920.0
2025-03-26 13:20:00,235.06,235.13,234.33,234.45,12684.0,233.6541,233.7237,232.9284,233.0477,12684.0
2025-03-26 13:30:00,234.35,234.43,234.22,234.43,7012.0,232.9483,233.0278,232.8191,233.0278,7012.0
2025-03-26 13:40:00,234.46,234.79,234.38,234.48,20054.0,233.0577,233.3857,232.9781,233.0775,20054.0
2025-03-26 13:50:00,234.58,234.84,234.52,234.72,6168.0,233.1769,233.4354,233.1173,233.3161,6168.0
2025-03-26 14:00:00,234.76,235.1,234.76,235.1,9928.0,233.3559,233.6938,233.3559,233.6938,9928.0
2025-03-26 14:10:00,235.1,235.25,234.91,234.91,15414.0,233.6938,233.8429,233.505,233.505,15414.0
2025-03-26 14:20:00,234.97,235.11,234.91,235.01,8314.0,233.5646,233.7038,233.505,233.6044,8314.0
2025-03-26 14:30:00,235.06,235.08,234.8,235.0,24882.0,233.6541,233.674,233.3956,233.5944,24882.0
2025-03-26 14:40:00,235.0,235.04,234.54,234.58,7877.0,233.5944,233.6342,233.1372,233.1769,7877.0
2025-03-26 14:50:00,234.58,234.66,234.44,234.54,7068.0,233.1769,233.2565,233.0378,233.1372,7068.0
2025-03-26 15:00:00,234.54,234.92,234.42,234.75,9127.0,233.1372,233.5149,233.0179,233.3459,9127.0
2025-03-26 15:10:00,234.79,235.03,234.64,234.88,24504.0,233.3857,233.6243,233.2366,233.4752,24504.0
2025-03-26 15:20:00,234.82,235.4,234.73,234.88,48076.0,233.4155,233.992,233.3261,233.4752,48076.0
2025-03-26 15:30:00,234.89,235.47,234.67,235.47,34305.0,233.4851,234.0616,233.2664,234.0616,34305.0
2025-03-26 15:40:00,235.47,235.5,235.08,235.31,29754.0,234.0616,234.0914,233.674,233.9026,29754.0
2025-03-26 15:50:00,235.41,235.76,235.23,235.64,89406.0,234.002,234.3499,233.8231,234.2306,89406.0
2025-03-27 09:30:00,236.24,236.24,234.32,235.44,15128.0,234.827,234.827,232.9185,234.0318,15128.0
2025-03-27 09:40:00,235.44,236.93,234.96,236.3,25255.0,234.0318,235.5129,233.5547,234.8867,25255.0
2025-03-27 09:50:00,236.03,237.24,236.03,236.62,14643.0,234.6183,235.821,234.6183,235.2047,14643.0
2025-03-27 10:00:00,236.51,236.66,235.47,236.22,37678.0,235.0954,235.2445,234.0616,234.8071,37678.0
2025-03-27 10:10:00,236.05,236.89,235.41,236.89,24511.0,234.6382,235.4731,234.002,235.4731,24511.0
2025-03-27 10:20:00,236.72,236.72,235.77,236.16,6743.0,235.3041,235.3041,234.3598,234.7475,6743.0
2025-03-27 10:30:00,236.13,237.01,236.12,236.52,9253.0,234.7177,235.5924,234.7077,235.1053,9253.0
2025-03-27 10:40:00,236.5,236.95,236.16,236.45,8078.0,235.0855,235.5328,234.7475,235.0358,8078.0
2025-03-27 10:50:00,236.35,236.48,235.96,236.48,3769.0,234.9364,235.0656,234.5487,235.0656,3769.0
2025-03-27 11:00:00,236.44,236.48,235.85,236.23,8937.0,235.0258,235.0656,234.4394,234.8171,8937.0
2025-03-27 11:10:00,236.22,237.14,236.22,237.1,13575.0,234.8071,235.7216,234.8071,235.6819,13575.0
2025-03-27 11:20:00,236.93,236.93,236.26,236.36,5173.0,235.5129,235.5129,234.8469,234.9463,5173.0
2025-03-27 11:30:00,236.24,236.29,235.7,235.76,16702.0,234.827,234.8767,234.2902,234.3499,16702.0
2025-03-27 11:40:00,235.81,235.96,235.67,235.76,10013.0,234.3996,234.5487,234.2604,234.3499,10013.0
2025-03-27 11:50:00,235.8,235.87,235.56,235.69,7264.0,234.3897,234.4592,234.1511,234.2803,7264.0
2025-03-27 12:00:00,235.68,236.08,235.64,236.05,26425.0,234.2704,234.668,234.2306,234.6382,26425.0
2025-03-27 12:10:00,235.97,236.13,235.61,235.67,32076.0,234.5586,234.7177,234.2008,234.2604,32076.0
2025-03-27 12:20:00,235.64,235.95,235.56,235.64,5672.0,234.2306,234.5388,234.1511,234.2306,5672.0
2025-03-27 12:30:00,235.64,235.78,235.48,235.53,7582.0,234.2306,234.3698,234.0716,234.1213,7582.0
2025-03-27 12:40:00,235.53,235.72,235.28,235.34,10558.0,234.1213,234.3101,233.8728,233.9324,10558.0
2025-03-27 12:50:00,235.34,235.36,235.14,235.17,6862.0,233.9324,233.9523,233.7336,233.7634,6862.0
2025-03-27 13:00:00,235.19,235.23,234.9,235.22,19255.0,233.7833,233.8231,233.495,233.8131,19255.0
2025-03-27 13:10:00,235.17,235.69,235.17,235.69,8780.0,233.7634,234.2803,233.7634,234.2803,8780.0
2025-03-27 13:20:00,235.55,235.73,235.26,235.28,8406.0,234.1411,234.3201,233.8529,233.8728,8406.0
2025-03-27 13:30:00,235.31,235.46,235.05,235.19,7626.0,233.9026,234.0517,233.6441,233.7833,7626.0
2025-03-27 13:40:00,234.99,235.21,234.9,235.15,4127.0,233.5845,233.8032,233.495,233.7435,4127.0
2025-03-27 13:50:00,235.0,235.07,234.4,234.5,13423.0,233.5944,233.664,232.998,233.0974,13423.0
2025-03-27 14:00:00,234.7,235.07,234.54,235.06,10056.0,233.2962,233.664,233.1372,233.6541,10056.0
2025-03-27 14:10:00,235.07,235.29,234.83,235.27,9942.0,233.664,233.8827,233.4255,233.8628,9942.0
2025-03-27 14:20:00,235.4,235.52,235.26,235.29,7645.0,233.992,234.1113,233.8529,233.8827,7645.0
2025-03-27 14:30:00,235.31,235.31,234.9,235.12,9975.0,233.9026,233.9026,233.495,233.7137,9975.0
2025-03-27 14:40:00,235.12,235.35,234.99,235.15,10204.0,233.7137,233.9423,233.5845,233.7435,10204.0
2025-03-27 14:50:00,235.2,235.21,234.47,234.47,6807.0,233.7932,233.8032,233.0676,233.0676,6807.0
2025-03-27 15:00:00,234.8,235.49,234.75,235.48,12516.0,233.3956,234.0815,233.3459,234.0716,12516.0
2025-03-27 15:10:00,235.51,236.04,235.33,235.93,7958.0,234.1014,234.6282,233.9225,234.5189,7958.0
2025-03-27 15:20:00,235.95,236.19,235.86,236.07,12781.0,234.5388,234.7773,234.4493,234.658,12781.0
2025-03-27 15:30:00,236.15,236.47,235.81,235.81,8135.0,234.7376,235.0556,234.3996,234.3996,8135.0
2025-03-27 15:40:00,235.75,236.21,235.72,236.21,5874.0,234.3399,234.7972,234.3101,234.7972,5874.0
2025-03-27 15:50:00,236.01,236.82,234.99,235.2,116355.0,234.5984,235.4035,233.5845,233.7932,116355.0
2025-03-28 09:30:00,234.82,234.92,233.8,234.55,10726.0,233.4155,233.5149,232.4016,233.1471,10726.0
2025-03-28 09:40:00,234.3,234.3,232.54,232.59,9781.0,232.8986,232.8986,231.1491,231.1988,9781.0
2025-03-28 09:50:00,232.59,233.08,232.2,232.37,4257.0,231.1988,231.6859,230.8112,230.9802,4257.0
2025-03-28 10:00:00,232.2,233.69,232.2,232.77,20032.0,230.8112,232.2923,230.8112,231.3778,20032.0
2025-03-28 10:10:00,233.08,233.09,232.32,232.92,9422.0,231.6859,231.6959,230.9305,231.5269,9422.0
2025-03-28 10:20:00,232.86,233.08,232.79,232.79,3965.0,231.4672,231.6859,231.3977,231.3977,3965.0
2025-03-28 10:30:00,232.99,233.44,232.61,233.44,4177.0,231.5965,232.0438,231.2187,232.0438,4177.0
2025-03-28 10:40:00,233.33,233.33,232.78,232.78,1398.0,231.9344,231.9344,231.3877,231.3877,1398.0
2025-03-28 10:50:00,232.85,233.0,232.65,232.66,5666.0,231.4573,231.6064,231.2585,231.2684,5666.0
2025-03-28 11:00:00,232.61,232.62,232.27,232.44,5183.0,231.2187,231.2287,230.8808,231.0497,5183.0
2025-03-28 11:10:00,232.65,232.87,232.45,232.62,4930.0,231.2585,231.4772,231.0597,231.2287,4930.0
2025-03-28 11:20:00,232.84,232.84,232.31,232.4,4456.0,231.4474,231.4474,230.9205,231.01,4456.0
2025-03-28 11:30:00,232.28,232.79,232.21,232.79,2796.0,230.8907,231.3977,230.8211,231.3977,2796.0
2025-03-28 11:40:00,232.67,232.73,232.54,232.73,1442.0,231.2784,231.338,231.1491,231.338,1442.0
2025-03-28 11:50:00,232.61,232.67,232.28,232.29,1636.0,231.2187,231.2784,230.8907,230.9006,1636.0
2025-03-28 12:00:00,232.3,232.54,232.2,232.33,6198.0,230.9106,231.1491,230.8112,230.9404,6198.0
2025-03-28 12:10:00,232.27,232.33,231.96,232.03,7974.0,230.8808,230.9404,230.5726,230.6422,7974.0
2025-03-28 12:20:00,232.1,232.17,231.58,231.77,2819.0,230.7118,230.7814,230.1949,230.3838,2819.0
2025-03-28 12:30:00,232.05,232.11,231.81,232.04,2256.0,230.6621,230.7217,230.4235,230.6521,2256.0
2025-03-28 12:40:00,232.03,232.17,231.8,231.81,2704.0,230.6422,230.7814,230.4136,230.4235,2704.0
2025-03-28 12:50:00,231.81,231.87,231.59,231.59,1600.0,230.4235,230.4832,230.2048,230.2048,1600.0
2025-03-28 13:00:00,231.53,231.53,231.31,231.32,6661.0,230.1452,230.1452,229.9265,229.9364,6661.0
2025-03-28 13:10:00,231.23,231.37,230.96,231.37,3797.0,229.847,229.9861,229.5786,229.9861,3797.0
2025-03-28 13:20:00,231.25,231.25,230.85,231.02,3383.0,229.8669,229.8669,229.4693,229.6382,3383.0
2025-03-28 13:30:00,230.94,231.19,230.91,231.17,6239.0,229.5587,229.8072,229.5289,229.7873,6239.0
2025-03-28 13:40:00,231.11,231.77,231.11,231.45,7137.0,229.7277,230.3838,229.7277,230.0657,7137.0
2025-03-28 13:50:00,231.43,231.78,231.43,231.72,4171.0,230.0458,230.3937,230.0458,230.3341,4171.0
2025-03-28 14:00:00,231.84,231.88,231.38,231.64,4225.0,230.4533,230.4931,229.9961,230.2545,4225.0
2025-03-28 14:10:00,231.58,231.63,231.24,231.5,3256.0,230.1949,230.2446,229.8569,230.1154,3256.0
2025-03-28 14:20:00,231.4,231.4,231.04,231.04,3368.0,230.016,230.016,229.6581,229.6581,3368.0
2025-03-28 14:30:00,231.04,231.25,230.78,230.78,5937.0,229.6581,229.8669,229.3997,229.3997,5937.0
2025-03-28 14:40:00,230.69,230.71,230.52,230.59,5616.0,229.3102,229.3301,229.1412,229.2108,5616.0
2025-03-28 14:50:00,230.62,230.83,230.53,230.75,4524.0,229.2406,229.4494,229.1512,229.3699,4524.0
2025-03-28 15:00:00,230.78,231.05,230.58,230.95,5789.0,229.3997,229.6681,229.2009,229.5687,5789.0
2025-03-28 15:10:00,231.0,231.01,230.51,230.74,12075.0,229.6184,229.6283,229.1313,229.3599,12075.0
2025-03-28 15:20:00,230.73,230.86,230.58,230.74,10690.0,229.35,229.4792,229.2009,229.3599,10690.0
2025-03-28 15:30:00,230.74,231.33,230.63,231.24,17532.0,229.3599,229.9464,229.2506,229.8569,17532.0
2025-03-28 15:40:00,231.15,231.39,230.68,231.39,26446.0,229.7675,230.006,229.3003,230.006,26446.0
2025-03-28 15:50:00,231.53,231.53,230.3,230.41,98188.0,230.1452,230.1452,228.9225,229.0319,98188.0
2025-03-31 09:30:00,230.21,233.66,230.18,233.63,42942.0,228.8331,232.2625,228.8033,232.2326,42942.0
2025-03-31 09:40:00,233.4,234.14,232.03,232.3,13430.0,232.004,232.7396,230.6422,230.9106,13430.0
2025-03-31 09:50:00,232.23,234.01,232.15,233.43,22088.0,230.841,232.6104,230.7615,232.0338,22088.0
2025-03-31 10:00:00,233.73,235.08,233.54,234.11,20702.0,232.332,233.674,232.1432,232.7098,20702.0
2025-03-31 10:10:00,234.05,234.05,233.1,233.13,23544.0,232.6501,232.6501,231.7058,231.7356,23544.0
2025-03-31 10:20:00,233.13,233.56,232.76,233.24,10899.0,231.7356,232.163,231.3678,231.845,10899.0
2025-03-31 10:30:00,233.26,233.59,233.12,233.32,21474.0,231.8648,232.1929,231.7257,231.9245,21474.0
2025-03-31 10:40:00,233.19,233.65,233.16,233.22,12346.0,231.7953,232.2525,231.7654,231.8251,12346.0
2025-03-31 10:50:00,233.22,233.22,232.7,233.12,5467.0,231.8251,231.8251,231.3082,231.7257,5467.0
2025-03-31 11:00:00,233.15,234.08,233.01,233.77,26478.0,231.7555,232.6799,231.6163,232.3718,26478.0
2025-03-31 11:10:00,233.79,234.6,233.74,234.27,21158.0,232.3917,233.1968,232.342,232.8688,21158.0
2025-03-31 11:20:00,234.27,234.79,234.27,234.79,8188.0,232.8688,233.3857,232.8688,233.3857,8188.0
2025-03-31 11:30:00,234.7,234.89,234.48,234.74,10035.0,233.2962,233.4851,233.0775,233.336,10035.0
2025-03-31 11:40:00,234.61,234.89,234.6,234.81,3730.0,233.2068,233.4851,233.1968,233.4056,3730.0
2025-03-31 11:50:00,234.84,234.84,234.06,234.39,8424.0,233.4354,233.4354,232.6601,232.9881,8424.0
2025-03-31 12:00:00,234.39,234.51,233.71,234.18,35793.0,232.9881,233.1074,232.3122,232.7793,35793.0
2025-03-31 12:10:00,234.02,234.07,233.61,234.0,21055.0,232.6203,232.67,232.2127,232.6004,21055.0
2025-03-31 12:20:00,234.07,234.29,233.91,234.29,6658.0,232.67,232.8887,232.511,232.8887,6658.0
2025-03-31 12:30:00,234.23,234.34,233.99,234.34,5379.0,232.829,232.9384,232.5905,232.9384,5379.0
2025-03-31 12:40:00,234.33,234.48,234.1,234.2,4662.0,232.9284,233.0775,232.6998,232.7992,4662.0
2025-03-31 12:50:00,234.18,234.56,234.17,234.22,7816.0,232.7793,233.1571,232.7694,232.8191,7816.0
2025-03-31 13:00:00,234.31,234.53,234.24,234.39,8203.0,232.9086,233.1272,232.839,232.9881,8203.0
2025-03-31 13:10:00,234.53,234.91,234.25,234.4,14895.0,233.1272,233.505,232.8489,232.998,14895.0
2025-03-31 13:20:00,234.13,234.34,233.89,234.34,19222.0,232.7296,232.9384,232.4911,232.9384,19222.0
2025-03-31 13:30:00,234.47,234.91,234.31,234.86,7441.0,233.0676,233.505,232.9086,233.4553,7441.0
2025-03-31 13:40:00,234.74,234.75,234.22,234.4,9060.0,233.336,233.3459,232.8191,232.998,9060.0
2025-03-31 13:50:00,234.4,234.83,234.27,234.41,11704.0,232.998,233.4255,232.8688,233.008,11704.0
2025-03-31 14:00:00,234.47,235.5,234.47,235.5,9854.0,233.0676,234.0914,233.0676,234.0914,9854.0
2025-03-31 14:10:00,235.53,235.61,235.14,235.42,16573.0,234.1213,234.2008,233.7336,234.0119,16573.0
2025-03-31 14:20:00,235.27,235.55,235.03,235.5,9425.0,233.8628,234.1411,233.6243,234.0914,9425.0
2025-03-31 14:30:00,235.49,235.75,235.32,235.75,11194.0,234.0815,234.3399,233.9125,234.3399,11194.0
2025-03-31 14:40:00,235.74,236.06,235.4,235.96,15729.0,234.33,234.6481,233.992,234.5487,15729.0
2025-03-31 14:50:00,235.98,236.33,235.6,235.64,10734.0,234.5686,234.9165,234.1908,234.2306,10734.0
2025-03-31 15:00:00,235.72,236.61,235.7,236.44,12777.0,234.3101,235.1948,234.2902,235.0258,12777.0
2025-03-31 15:10:00,236.45,237.18,236.25,236.39,20506.0,235.0358,235.7614,234.837,234.9761,20506.0
2025-03-31 15:20:00,236.65,237.08,236.59,236.7,15038.0,235.2346,235.662,235.1749,235.2843,15038.0
2025-03-31 15:30:00,236.7,237.05,236.57,236.92,31860.0,235.2843,235.6322,235.155,235.503,31860.0
2025-03-31 15:40:00,236.72,238.13,236.71,237.25,29812.0,235.3041,236.7057,235.2942,235.831,29812.0
2025-03-31 15:50:00,237.4,237.42,236.4,237.05,119200.0,235.9801,236.0,234.9861,235.6322,119200.0
2025-04-01 09:30:00,234.57,235.15,234.02,234.68,14698.0,233.167,233.7435,232.6203,233.2763,14698.0
2025-04-01 09:40:00,234.64,234.9,233.09,234.47,11096.0,233.2366,233.495,231.6959,233.0676,11096.0
2025-04-01 09:50:00,234.8,234.94,234.02,234.02,5138.0,233.3956,233.5348,232.6203,232.6203,5138.0
2025-04-01 10:00:00,233.66,234.35,233.35,233.54,13044.0,232.2625,232.9483,231.9543,232.1432,13044.0
2025-04-01 10:10:00,233.56,233.6,232.47,232.75,24689.0,232.163,232.2028,231.0796,231.3579,24689.0
2025-04-01 10:20:00,232.75,233.18,232.37,232.97,8285.0,231.3579,231.7853,230.9802,231.5766,8285.0
2025-04-01 10:30:00,232.91,234.11,232.91,233.82,4516.0,231.5169,232.7098,231.5169,232.4215,4516.0
2025-04-01 10:40:00,233.92,234.48,233.84,234.42,4821.0,232.5209,233.0775,232.4414,233.0179,4821.0
2025-04-01 10:50:00,234.76,235.49,234.69,235.49,7729.0,233.3559,234.0815,233.2863,234.0815,7729.0
2025-04-01 11:00:00,235.34,235.63,235.17,235.6,4354.0,233.9324,234.2207,233.7634,234.1908,4354.0
2025-04-01 11:10:00,235.65,236.19,235.51,236.0,4693.0,234.2405,234.7773,234.1014,234.5885,4693.0
2025-04-01 11:20:00,235.77,236.14,235.76,236.0,3933.0,234.3598,234.7276,234.3499,234.5885,3933.0
2025-04-01 11:30:00,235.82,235.82,235.37,235.73,3565.0,234.4095,234.4095,233.9622,234.3201,3565.0
2025-04-01 11:40:00,235.74,235.99,235.6,235.89,3996.0,234.33,234.5785,234.1908,234.4791,3996.0
2025-04-01 11:50:00,235.92,235.92,235.57,235.91,3776.0,234.5089,234.5089,234.161,234.499,3776.0
2025-04-01 12:00:00,235.9,236.29,235.89,236.29,1442.0,234.4891,234.8767,234.4791,234.8767,1442.0
2025-04-01 12:10:00,236.29,236.44,236.26,236.26,1915.0,234.8767,235.0258,234.8469,234.8469,1915.0
2025-04-01 12:20:00,236.4,236.6,235.42,235.42,3168.0,234.9861,235.1849,234.0119,234.0119,3168.0
2025-04-01 12:30:00,235.35,235.45,234.77,234.78,5788.0,233.9423,234.0417,233.3658,233.3758,5788.0
2025-04-01 12:40:00,234.81,234.93,234.68,234.75,5158.0,233.4056,233.5249,233.2763,233.3459,5158.0
2025-04-01 12:50:00,234.93,235.59,234.86,235.48,2246.0,233.5249,234.1809,233.4553,234.0716,2246.0
2025-04-01 13:00:00,235.42,235.65,235.36,235.64,4574.0,234.0119,234.2405,233.9523,234.2306,4574.0
2025-04-01 13:10:00,235.64,235.65,235.2,235.21,7884.0,234.2306,234.2405,233.7932,233.8032,7884.0
2025-04-01 13:20:00,235.22,235.59,235.11,235.39,15828.0,233.8131,234.1809,233.7038,233.9821,15828.0
2025-04-01 13:30:00,235.55,236.3,235.55,236.24,19208.0,234.1411,234.8867,234.1411,234.827,19208.0
2025-04-01 13:40:00,236.08,236.08,235.51,235.9,6777.0,234.668,234.668,234.1014,234.4891,6777.0
2025-04-01 13:50:00,235.85,236.02,235.61,235.62,3376.0,234.4394,234.6083,234.2008,234.2107,3376.0
2025-04-01 14:00:00,235.52,235.52,234.92,234.92,2080.0,234.1113,234.1113,233.5149,233.5149,2080.0
2025-04-01 14:10:00,234.67,234.96,234.55,234.72,3188.0,233.2664,233.5547,233.1471,233.3161,3188.0
2025-04-01 14:20:00,234.58,234.75,234.46,234.58,2984.0,233.1769,233.3459,233.0577,233.1769,2984.0
2025-04-01 14:30:00,234.58,234.72,234.34,234.49,10044.0,233.1769,233.3161,232.9384,233.0875,10044.0
2025-04-01 14:40:00,234.55,235.1,234.52,234.94,7305.0,233.1471,233.6938,233.1173,233.5348,7305.0
2025-04-01 14:50:00,234.72,235.28,234.61,235.15,3106.0,233.3161,233.8728,233.2068,233.7435,3106.0
2025-04-01 15:00:00,235.21,235.59,235.21,235.54,2706.0,233.8032,234.1809,233.8032,234.1312,2706.0
2025-04-01 15:10:00,235.33,235.78,235.24,235.47,4232.0,233.9225,234.3698,233.833,234.0616,4232.0
2025-04-01 15:20:00,235.49,235.8,235.31,235.74,7365.0,234.0815,234.3897,233.9026,234.33,7365.0
2025-04-01 15:30:00,235.68,236.38,235.67,236.38,7371.0,234.2704,234.9662,234.2604,234.9662,7371.0
2025-04-01 15:40:00,236.44,236.77,236.36,236.58,12101.0,235.0258,235.3538,234.9463,235.165,12101.0
2025-04-01 15:50:00,236.7,236.78,235.98,236.61,43137.0,235.2843,235.3638,234.5686,235.1948,43137.0
2025-04-02 09:30:00,233.69,236.18,233.69,236.09,9896.0,232.2923,234.7674,232.2923,234.6779,9896.0
2025-04-02 09:40:00,236.09,236.09,235.08,235.45,7269.0,234.6779,234.6779,233.674,234.0417,7269.0
2025-04-02 09:50:00,235.52,236.05,234.9,235.26,3505.0,234.1113,234.6382,233.495,233.8529,3505.0
2025-04-02 10:00:00,234.9,236.51,234.9,236.09,6256.0,233.495,235.0954,233.495,234.6779,6256.0
2025-04-02 10:10:00,236.23,236.42,235.75,236.38,2446.0,234.8171,235.0059,234.3399,234.9662,2446.0
2025-04-02 10:20:00,236.38,237.0,235.88,237.0,3761.0,234.9662,235.5825,234.4692,235.5825,3761.0
2025-04-02 10:30:00,236.74,236.99,236.4,236.92,4006.0,235.324,235.5725,234.9861,235.503,4006.0
2025-04-02 10:40:00,237.0,237.1,236.67,236.96,6321.0,235.5825,235.6819,235.2544,235.5427,6321.0
2025-04-02 10:50:00,236.98,237.43,236.87,237.3,4523.0,235.5626,236.0099,235.4533,235.8807,4523.0
2025-04-02 11:00:00,237.2,237.33,236.95,237.33,1834.0,235.7813,235.9105,235.5328,235.9105,1834.0
2025-04-02 11:10:00,237.3,237.33,236.73,237.08,3980.0,235.8807,235.9105,235.3141,235.662,3980.0
2025-04-02 11:20:00,237.02,237.77,237.02,237.53,2995.0,235.6024,236.3479,235.6024,236.1093,2995.0
2025-04-02 11:30:00,237.6,237.72,237.33,237.62,3154.0,236.1789,236.2982,235.9105,236.1988,3154.0
2025-04-02 11:40:00,237.68,237.68,236.7,236.7,4765.0,236.2584,236.2584,235.2843,235.2843,4765.0
2025-04-02 11:50:00,236.96,236.97,236.6,236.6,12348.0,235.5427,235.5527,235.1849,235.1849,12348.0
2025-04-02 12:00:00,236.76,236.89,236.56,236.7,23261.0,235.3439,235.4731,235.1451,235.2843,23261.0
2025-04-02 12:10:00,236.7,237.41,236.69,236.91,21758.0,235.2843,235.99,235.2743,235.493,21758.0
2025-04-02 12:20:00,236.89,237.0,236.89,236.94,1401.0,235.4731,235.5825,235.4731,235.5228,1401.0
2025-04-02 12:30:00,236.98,236.98,236.41,236.42,2837.0,235.5626,235.5626,234.996,235.0059,2837.0
2025-04-02 12:40:00,236.6,237.1,236.5,237.09,10326.0,235.1849,235.6819,235.0855,235.6719,10326.0
2025-04-02 12:50:00,237.14,237.47,237.13,237.31,4967.0,235.7216,236.0497,235.7117,235.8906,4967.0
2025-04-02 13:00:00,237.17,237.63,237.17,237.62,5745.0,235.7515,236.2087,235.7515,236.1988,5745.0
2025-04-02 13:10:00,237.54,237.72,237.02,237.13,14172.0,236.1192,236.2982,235.6024,235.7117,14172.0
2025-04-02 13:20:00,237.0,237.29,236.95,237.16,3521.0,235.5825,235.8707,235.5328,235.7415,3521.0
2025-04-02 13:30:00,237.19,237.19,236.91,237.13,2790.0,235.7713,235.7713,235.493,235.7117,2790.0
2025-04-02 13:40:00,237.24,237.31,236.79,236.88,4818.0,235.821,235.8906,235.3737,235.4632,4818.0
2025-04-02 13:50:00,236.62,237.24,236.62,237.24,1744.0,235.2047,235.821,235.2047,235.821,1744.0
2025-04-02 14:00:00,237.4,237.45,237.13,237.22,2537.0,235.9801,236.0298,235.7117,235.8012,2537.0
2025-04-02 14:10:00,237.28,237.41,237.13,237.13,1212.0,235.8608,235.99,235.7117,235.7117,1212.0
2025-04-02 14:20:00,237.08,237.12,236.57,236.78,7516.0,235.662,235.7018,235.155,235.3638,7516.0
2025-04-02 14:30:00,236.54,237.18,236.53,237.17,13725.0,235.1252,235.7614,235.1153,235.7515,13725.0
2025-04-02 14:40:00,237.18,237.58,237.17,237.26,6102.0,235.7614,236.159,235.7515,235.8409,6102.0
2025-04-02 14:50:00,237.26,237.33,236.36,236.46,8831.0,235.8409,235.9105,234.9463,235.0457,8831.0
2025-04-02 15:00:00,236.57,237.07,236.47,236.96,9164.0,235.155,235.6521,235.0556,235.5427,9164.0
2025-04-02 15:10:00,236.94,237.11,236.61,236.61,14801.0,235.5228,235.6918,235.1948,235.1948,14801.0
2025-04-02 15:20:00,236.71,237.23,236.64,237.12,13731.0,235.2942,235.8111,235.2246,235.7018,13731.0
2025-04-02 15:30:00,237.02,237.73,237.0,237.48,11793.0,235.6024,236.3081,235.5825,236.0596,11793.0
2025-04-02 15:40:00,237.42,238.73,237.41,238.58,12343.0,236.0,237.3021,235.99,237.153,12343.0
2025-04-02 15:50:00,238.4,239.29,238.4,238.48,48453.0,236.9741,237.8588,236.9741,237.0536,48453.0
2025-04-03 09:30:00,231.96,232.76,229.17,230.68,58309.0,230.5726,231.3678,227.7993,229.3003,58309.0
2025-04-03 09:40:00,230.53,230.84,228.45,228.68,44357.0,229.1512,229.4593,227.0836,227.3122,44357.0
2025-04-03 09:50:00,228.87,229.54,227.54,227.79,33580.0,227.5011,228.1671,226.1791,226.4276,33580.0
2025-04-03 10:00:00,227.42,228.11,226.09,226.84,24870.0,226.0598,226.7456,224.7377,225.4832,24870.0
2025-04-03 10:10:00,227.11,227.26,226.02,226.46,45546.0,225.7516,225.9007,224.6681,225.1055,45546.0
2025-04-03 10:20:00,226.34,227.1,226.01,227.05,22640.0,224.9862,225.7417,224.6582,225.692,22640.0
2025-04-03 10:30:00,227.07,228.07,227.05,227.18,37586.0,225.7119,226.7059,225.692,225.8212,37586.0
2025-04-03 10:40:00,227.14,227.76,226.95,227.11,41636.0,225.7814,226.3977,225.5926,225.7516,41636.0
2025-04-03 10:50:00,227.06,227.39,226.04,226.18,32847.0,225.7019,226.03,224.688,224.8272,32847.0
2025-04-03 11:00:00,226.18,226.4,225.47,225.78,22706.0,224.8272,225.0459,224.1214,224.4296,22706.0
2025-04-03 11:10:00,225.78,226.75,225.76,226.23,25091.0,224.4296,225.3938,224.4097,224.8769,25091.0
2025-04-03 11:20:00,226.2,226.51,225.9,226.19,50143.0,224.8471,225.1552,224.5489,224.8371,50143.0
2025-04-03 11:30:00,226.13,227.57,226.04,227.57,29456.0,224.7775,226.2089,224.688,226.2089,29456.0
2025-04-03 11:40:00,227.74,228.03,227.21,227.54,28524.0,226.3779,226.6661,225.851,226.1791,28524.0
2025-04-03 11:50:00,227.33,227.45,226.8,227.24,15097.0,225.9703,226.0896,225.4435,225.8808,15097.0
2025-04-03 12:00:00,227.38,227.59,226.76,226.76,9683.0,226.02,226.2288,225.4037,225.4037,9683.0
2025-04-03 12:10:00,226.68,227.61,226.68,227.61,39929.0,225.3242,226.2486,225.3242,226.2486,39929.0
2025-04-03 12:20:00,227.52,227.52,226.84,226.93,8452.0,226.1592,226.1592,225.4832,225.5727,8452.0
2025-04-03 12:30:00,227.14,227.23,226.23,226.6,7142.0,225.7814,225.8709,224.8769,225.2447,7142.0
2025-04-03 12:40:00,226.65,227.24,226.61,227.22,11757.0,225.2944,225.8808,225.2546,225.861,11757.0
2025-04-03 12:50:00,226.95,226.95,226.12,226.37,6897.0,225.5926,225.5926,224.7675,225.0161,6897.0
2025-04-03 13:00:00,226.36,226.55,226.22,226.38,5939.0,225.0061,225.195,224.8669,225.026,5939.0
2025-04-03 13:10:00,226.26,226.39,225.79,225.88,26000.0,224.9067,225.0359,224.4395,224.529,26000.0
2025-04-03 13:20:00,225.69,225.74,225.12,225.3,11383.0,224.3401,224.3898,223.7735,223.9525,11383.0
2025-04-03 13:30:00,225.25,225.29,224.95,225.0,9145.0,223.9028,223.9425,223.6045,223.6542,9145.0
2025-04-03 13:40:00,224.57,225.25,224.57,224.81,8440.0,223.2268,223.9028,223.2268,223.4654,8440.0
2025-04-03 13:50:00,224.66,224.77,223.95,224.04,6125.0,223.3163,223.4256,222.6105,222.7,6125.0
2025-04-03 14:00:00,223.95,224.42,223.58,223.96,15189.0,222.6105,223.0777,222.2427,222.6205,15189.0
2025-04-03 14:10:00,223.88,224.05,223.03,223.44,9486.0,222.5409,222.7099,221.696,222.1036,9486.0
2025-04-03 14:20:00,223.46,223.95,223.26,223.7,13328.0,222.1235,222.6105,221.9247,222.362,13328.0
2025-04-03 14:30:00,223.7,224.07,223.34,223.84,41850.0,222.362,222.7298,222.0042,222.5012,41850.0
2025-04-03 14:40:00,223.84,224.3,223.82,224.28,11923.0,222.5012,222.9584,222.4813,222.9386,11923.0
2025-04-03 14:50:00,224.24,224.35,223.68,224.02,10002.0,222.8988,223.0081,222.3421,222.6801,10002.0
2025-04-03 15:00:00,223.89,223.91,223.37,223.41,24712.0,222.5509,222.5708,222.034,222.0738,24712.0
2025-04-03 15:10:00,223.41,223.69,221.65,222.43,28079.0,222.0738,222.3521,220.3243,221.0996,28079.0
2025-04-03 15:20:00,222.63,222.79,221.7,221.92,15112.0,221.2984,221.4575,220.374,220.5927,15112.0
2025-04-03 15:30:00,221.91,221.91,220.69,221.35,25084.0,220.5827,220.5827,219.37,220.0261,25084.0
2025-04-03 15:40:00,221.15,221.4,220.2,220.61,42972.0,219.8273,220.0758,218.883,219.2905,42972.0
2025-04-03 15:50:00,220.33,220.88,220.0,220.66,159310.0,219.0122,219.5589,218.6842,219.3402,159310.0
2025-04-04 09:30:00,217.61,219.56,216.3,218.25,53250.0,216.3084,218.2468,215.0063,216.9446,53250.0
2025-04-04 09:40:00,217.89,218.01,216.28,216.34,18233.0,216.5868,216.7061,214.9864,215.046,18233.0
2025-04-04 09:50:00,216.31,216.41,214.89,215.75,25028.0,215.0162,215.1156,213.6047,214.4596,25028.0
2025-04-04 10:00:00,215.75,216.15,214.62,214.64,9271.0,214.4596,214.8572,213.3363,213.3562,9271.0
2025-04-04 10:10:00,214.41,214.41,213.32,213.32,5431.0,213.1276,213.1276,212.0441,212.0441,5431.0
2025-04-04 10:20:00,213.21,213.86,212.74,212.96,11760.0,211.9348,212.5809,211.4676,211.6863,11760.0
2025-04-04 10:30:00,212.63,213.19,211.54,212.44,36451.0,211.3582,211.9149,210.2748,211.1694,36451.0
2025-04-04 10:40:00,212.36,212.73,210.26,210.92,15343.0,211.0898,211.4576,209.0024,209.6585,15343.0
2025-04-04 10:50:00,210.53,212.99,210.46,212.46,11219.0,209.2708,211.7161,209.2012,211.1892,11219.0
2025-04-04 11:00:00,212.39,214.84,212.08,214.38,27470.0,211.1197,213.555,210.8115,213.0978,27470.0
2025-04-04 11:10:00,214.5,216.62,214.49,216.12,34031.0,213.217,215.3244,213.2071,214.8274,34031.0
2025-04-04 11:20:00,216.24,216.54,214.02,214.06,41561.0,214.9466,215.2448,212.7399,212.7797,41561.0
2025-04-04 11:30:00,214.06,214.87,213.08,213.62,20124.0,212.7797,213.5848,211.8055,212.3423,20124.0
2025-04-04 11:40:00,213.58,215.08,213.5,214.91,33770.0,212.3026,213.7936,212.223,213.6246,33770.0
2025-04-04 11:50:00,214.86,215.27,212.8,212.88,38518.0,213.5749,213.9824,211.5272,211.6067,38518.0
2025-04-04 12:00:00,212.81,214.5,212.81,213.97,18883.0,211.5372,213.217,211.5372,212.6902,18883.0
2025-04-04 12:10:00,213.97,214.74,213.7,214.18,26627.0,212.6902,213.4556,212.4218,212.899,26627.0
2025-04-04 12:20:00,214.18,214.18,213.12,213.12,20743.0,212.899,212.899,211.8453,211.8453,20743.0
2025-04-04 12:30:00,213.06,213.47,212.23,213.28,14304.0,211.7857,212.1932,210.9606,212.0043,14304.0
2025-04-04 12:40:00,213.27,213.34,211.63,212.01,19646.0,211.9944,212.064,210.3642,210.7419,19646.0
2025-04-04 12:50:00,212.01,212.59,211.78,212.39,29708.0,210.7419,211.3185,210.5133,211.1197,29708.0
2025-04-04 13:00:00,212.36,212.98,212.02,212.38,27628.0,211.0898,211.7061,210.7519,211.1097,27628.0
2025-04-04 13:10:00,212.27,212.27,210.94,211.69,19972.0,211.0004,211.0004,209.6783,210.4239,19972.0
2025-04-04 13:20:00,211.6,212.12,211.49,211.97,22800.0,210.3344,210.8513,210.2251,210.7022,22800.0
2025-04-04 13:30:00,211.99,212.43,210.91,212.03,61225.0,210.7221,211.1594,209.6485,210.7618,61225.0
2025-04-04 13:40:00,211.89,213.17,211.89,213.06,35114.0,210.6227,211.895,210.6227,211.7857,35114.0
2025-04-04 13:50:00,212.92,213.21,212.05,213.18,27634.0,211.6465,211.9348,210.7817,211.9049,27634.0
2025-04-04 14:00:00,213.24,213.61,212.68,212.69,21266.0,211.9646,212.3324,211.4079,211.4179,21266.0
2025-04-04 14:10:00,212.52,213.04,212.42,212.5,34435.0,211.2489,211.7658,211.1495,211.229,34435.0
2025-04-04 14:20:00,212.5,212.69,212.06,212.37,24472.0,211.229,211.4179,210.7916,211.0998,24472.0
2025-04-04 14:30:00,212.21,212.36,211.18,211.24,16905.0,210.9407,211.0898,209.9169,209.9765,16905.0
2025-04-04 14:40:00,211.3,211.45,210.21,211.38,26184.0,210.0362,210.1853,208.9527,210.1157,26184.0
2025-04-04 14:50:00,211.32,211.7,210.77,211.03,24504.0,210.0561,210.4338,209.5094,209.7678,24504.0
2025-04-04 15:00:00,211.05,211.31,210.39,210.57,27439.0,209.7877,210.0461,209.1316,209.3106,27439.0
2025-04-04 15:10:00,210.66,211.92,210.36,211.14,36809.0,209.4,210.6525,209.1018,209.8771,36809.0
2025-04-04 15:20:00,210.86,212.32,210.86,211.56,31592.0,209.5988,211.0501,209.5988,210.2946,31592.0
2025-04-04 15:30:00,211.56,213.13,211.56,212.51,35820.0,210.2946,211.8552,210.2946,211.239,35820.0
2025-04-04 15:40:00,212.48,213.58,211.91,212.42,35532.0,211.2091,212.3026,210.6425,211.1495,35532.0
2025-04-04 15:50:00,212.36,212.36,210.62,210.82,126775.0,211.0898,211.0898,209.3603,209.5591,126775.0
2025-04-07 09:30:00,208.53,208.53,203.13,203.87,33276.0,207.2828,207.2828,201.9151,202.6506,33276.0
2025-04-07 09:40:00,204.46,205.6,201.63,204.79,11445.0,203.2371,204.3703,200.424,203.5651,11445.0
2025-04-07 09:50:00,204.24,207.18,203.91,206.92,22629.0,203.0184,205.9408,202.6904,205.6824,22629.0
2025-04-07 10:00:00,206.87,207.19,205.68,206.28,29598.0,205.6327,205.9508,204.4498,205.0462,29598.0
2025-04-07 10:10:00,206.28,217.14,206.27,215.09,62315.0,205.0462,215.8413,205.0363,213.8035,62315.0
2025-04-07 10:20:00,215.09,215.1,207.94,208.34,32564.0,213.8035,213.8135,206.6963,207.0939,32564.0
2025-04-07 10:30:00,208.34,211.28,205.6,207.03,18081.0,207.0939,210.0163,204.3703,205.7917,18081.0
2025-04-07 10:40:00,206.79,208.68,205.82,207.75,18543.0,205.5532,207.4319,204.589,206.5074,18543.0
2025-04-07 10:50:00,207.83,210.99,207.83,210.49,20825.0,206.5869,209.728,206.5869,209.231,20825.0
2025-04-07 11:00:00,209.7,211.7,208.45,208.76,16460.0,208.4458,210.4338,207.2032,207.5114,16460.0
2025-04-07 11:10:00,208.5,209.57,204.9,206.3,32764.0,207.2529,208.3165,203.6745,205.0661,32764.0
2025-04-07 11:20:00,206.28,207.15,204.77,205.35,28647.0,205.0462,205.911,203.5452,204.1218,28647.0
2025-04-07 11:30:00,205.06,207.0,204.67,206.32,15440.0,203.8335,205.7619,203.4458,205.086,15440.0
2025-04-07 11:40:00,206.22,208.29,206.07,208.06,12200.0,204.9866,207.0442,204.8375,206.8156,12200.0
2025-04-07 11:50:00,207.81,208.1,206.64,207.2,15388.0,206.5671,206.8553,205.4041,205.9607,15388.0
2025-04-07 12:00:00,206.9,207.26,206.3,206.39,8875.0,205.6625,206.0204,205.0661,205.1556,8875.0
2025-04-07 12:10:00,206.63,206.78,205.72,206.41,13568.0,205.3941,205.5432,204.4896,205.1754,13568.0
2025-04-07 12:20:00,206.5,207.44,205.5,207.22,12702.0,205.2649,206.1993,204.2709,205.9806,12702.0
2025-04-07 12:30:00,207.03,207.93,207.02,207.31,7115.0,205.7917,206.6863,205.7818,206.0701,7115.0
2025-04-07 12:40:00,207.06,207.41,205.42,206.0,10032.0,205.8215,206.1695,204.1914,204.7679,10032.0
2025-04-07 12:50:00,206.12,206.34,205.25,205.61,10782.0,204.8872,205.1059,204.0224,204.3802,10782.0
2025-04-07 13:00:00,205.79,208.15,205.35,206.0,16521.0,204.5591,206.905,204.1218,204.7679,16521.0
2025-04-07 13:10:00,206.24,209.06,205.75,208.61,10152.0,205.0065,207.8096,204.5194,207.3623,10152.0
2025-04-07 13:20:00,208.71,209.59,207.96,209.59,16786.0,207.4617,208.3364,206.7162,208.3364,16786.0
2025-04-07 13:30:00,209.37,209.43,207.6,209.35,19985.0,208.1177,208.1774,206.3583,208.0979,19985.0
2025-04-07 13:40:00,209.35,210.93,208.72,210.36,14516.0,208.0979,209.6684,207.4716,209.1018,14516.0
2025-04-07 13:50:00,210.58,210.97,209.88,210.92,12671.0,209.3205,209.7082,208.6247,209.6585,12671.0
2025-04-07 14:00:00,211.0,211.34,210.09,210.82,30490.0,209.738,210.0759,208.8334,209.5591,30490.0
2025-04-07 14:10:00,211.1,211.46,209.96,211.27,19889.0,209.8374,210.1952,208.7042,210.0064,19889.0
2025-04-07 14:20:00,211.2,211.59,209.47,209.47,12576.0,209.9368,210.3245,208.2171,208.2171,12576.0
2025-04-07 14:30:00,209.98,210.67,209.73,210.35,20373.0,208.7241,209.41,208.4756,209.0919,20373.0
2025-04-07 14:40:00,210.37,210.69,208.95,209.51,19024.0,209.1118,209.4298,207.7002,208.2569,19024.0
2025-04-07 14:50:00,209.25,209.4,207.93,208.48,19114.0,207.9984,208.1476,206.6863,207.2331,19114.0
2025-04-07 15:00:00,208.53,209.7,208.04,208.04,19627.0,207.2828,208.4458,206.7957,206.7957,19627.0
2025-04-07 15:10:00,207.99,209.37,207.66,209.11,30991.0,206.746,208.1177,206.418,207.8593,30991.0
2025-04-07 15:20:00,209.12,209.28,207.61,207.61,30219.0,207.8692,208.0283,206.3683,206.3683,30219.0
2025-04-07 15:30:00,207.62,210.3,207.61,209.04,26842.0,206.3782,209.0422,206.3683,207.7897,26842.0
2025-04-07 15:40:00,208.82,208.83,207.35,208.41,28115.0,207.571,207.581,206.1098,207.1635,28115.0
2025-04-07 15:50:00,208.46,208.54,207.79,207.94,188821.0,207.2132,207.2927,206.5472,206.6963,188821.0
2025-04-08 09:30:00,214.86,214.86,209.75,210.49,15467.0,213.5749,213.5749,208.4955,209.231,15467.0
2025-04-08 09:40:00,212.13,212.96,210.89,212.41,9120.0,210.8612,211.6863,209.6286,211.1395,9120.0
2025-04-08 09:50:00,212.05,213.58,210.93,212.66,12896.0,210.7817,212.3026,209.6684,211.3881,12896.0
2025-04-08 10:00:00,212.91,214.0,212.47,213.76,14484.0,211.6366,212.72,211.1992,212.4815,14484.0
2025-04-08 10:10:00,214.19,214.72,213.32,214.72,7812.0,212.9089,213.4357,212.0441,213.4357,7812.0
2025-04-08 10:20:00,214.02,215.17,213.89,214.6,12213.0,212.7399,213.883,212.6107,213.3165,12213.0
2025-04-08 10:30:00,214.76,215.53,214.14,215.24,5873.0,213.4755,214.2409,212.8592,213.9526,5873.0
2025-04-08 10:40:00,215.03,215.07,213.66,213.66,9031.0,213.7439,213.7836,212.3821,212.3821,9031.0
2025-04-08 10:50:00,213.67,213.94,212.46,212.55,15424.0,212.392,212.6604,211.1892,211.2787,15424.0
2025-04-08 11:00:00,212.38,212.79,211.67,211.81,7331.0,211.1097,211.5173,210.404,210.5431,7331.0
2025-04-08 11:10:00,211.81,211.81,210.47,211.43,9632.0,210.5431,210.5431,209.2112,210.1654,9632.0
2025-04-08 11:20:00,211.57,211.93,210.48,210.71,46536.0,210.3046,210.6624,209.2211,209.4497,46536.0
2025-04-08 11:30:00,210.43,212.5,210.36,212.12,21310.0,209.1714,211.229,209.1018,210.8513,21310.0
2025-04-08 11:40:00,212.12,212.63,211.63,211.63,7366.0,210.8513,211.3582,210.3642,210.3642,7366.0
2025-04-08 11:50:00,211.86,212.75,211.59,212.64,6766.0,210.5928,211.4775,210.3245,211.3682,6766.0
2025-04-08 12:00:00,212.72,213.28,212.25,212.39,32630.0,211.4477,212.0043,210.9805,211.1197,32630.0
2025-04-08 12:10:00,212.45,212.87,211.28,211.53,8889.0,211.1793,211.5968,210.0163,210.2648,8889.0
2025-04-08 12:20:00,211.52,212.18,211.1,212.06,7668.0,210.2549,210.9109,209.8374,210.7916,7668.0
2025-04-08 12:30:00,212.3,212.5,210.31,210.44,15406.0,211.0302,211.229,209.0521,209.1813,15406.0
2025-04-08 12:40:00,210.44,210.86,209.81,209.95,12255.0,209.1813,209.5988,208.5551,208.6943,12255.0
2025-04-08 12:50:00,209.93,210.21,208.86,208.86,7409.0,208.6744,208.9527,207.6108,207.6108,7409.0
2025-04-08 13:00:00,209.03,209.18,207.5,207.5,26433.0,207.7798,207.9289,206.2589,206.2589,26433.0
2025-04-08 13:10:00,207.55,207.98,206.67,207.64,20491.0,206.3086,206.736,205.4339,206.3981,20491.0
2025-04-08 13:20:00,207.65,207.65,205.97,206.28,12639.0,206.408,206.408,204.7381,205.0462,12639.0
2025-04-08 13:30:00,206.44,207.52,206.0,207.29,18560.0,205.2053,206.2788,204.7679,206.0502,18560.0
2025-04-08 13:40:00,207.41,208.6,207.25,207.53,19750.0,206.1695,207.3523,206.0104,206.2887,19750.0
2025-04-08 13:50:00,207.22,207.96,207.22,207.88,10271.0,205.9806,206.7162,205.9806,206.6366,10271.0
2025-04-08 14:00:00,207.84,208.06,207.07,207.25,5716.0,206.5969,206.8156,205.8315,206.0104,5716.0
2025-04-08 14:10:00,207.35,207.95,206.72,207.95,5252.0,206.1098,206.7062,205.4836,206.7062,5252.0
2025-04-08 14:20:00,207.75,207.93,206.29,206.46,9464.0,206.5074,206.6863,205.0562,205.2251,9464.0
2025-04-08 14:30:00,206.7,208.28,206.54,206.81,14050.0,205.4637,207.0343,205.3047,205.573,14050.0
2025-04-08 14:40:00,206.48,206.71,205.51,206.52,9355.0,205.245,205.4736,204.2808,205.2848,9355.0
2025-04-08 14:50:00,206.48,206.77,205.98,206.04,7759.0,205.245,205.5333,204.748,204.8076,7759.0
2025-04-08 15:00:00,206.01,206.25,204.92,204.92,9383.0,204.7778,205.0164,203.6943,203.6943,9383.0
2025-04-08 15:10:00,205.03,205.44,204.59,204.71,12464.0,203.8037,204.2112,203.3663,203.4856,12464.0
2025-04-08 15:20:00,204.85,206.35,204.63,205.73,21579.0,203.6248,205.1158,203.4061,204.4995,21579.0
2025-04-08 15:30:00,205.73,205.8,202.75,202.96,15892.0,204.4995,204.5691,201.5373,201.7461,15892.0
2025-04-08 15:40:00,202.84,204.14,202.54,202.92,22279.0,201.6268,202.919,201.3286,201.7063,22279.0
2025-04-08 15:50:00,203.13,206.7,203.13,206.42,142542.0,201.9151,205.4637,201.9151,205.1854,142542.0
2025-04-09 09:30:00,203.75,206.48,203.53,206.16,17451.0,202.5313,205.245,202.3127,204.9269,17451.0
2025-04-09 09:40:00,206.22,207.07,204.14,204.8,11818.0,204.9866,205.8315,202.919,203.5751,11818.0
2025-04-09 09:50:00,206.17,206.86,205.38,206.34,10979.0,204.9369,205.6227,204.1516,205.1059,10979.0
2025-04-09 10:00:00,205.61,207.51,205.61,206.48,96668.0,204.3802,206.2689,204.3802,205.245,96668.0
2025-04-09 10:10:00,206.47,206.57,204.98,205.2,8791.0,205.2351,205.3345,203.754,203.9727,8791.0
2025-04-09 10:20:00,205.26,205.84,204.61,204.69,26064.0,204.0323,204.6088,203.3862,203.4657,26064.0
2025-04-09 10:30:00,204.78,206.21,204.73,205.26,17031.0,203.5552,204.9766,203.5055,204.0323,17031.0
2025-04-09 10:40:00,205.26,206.14,204.51,205.15,21903.0,204.0323,204.9071,203.2868,203.923,21903.0
2025-04-09 10:50:00,205.22,205.39,203.95,204.39,28946.0,203.9926,204.1615,202.7301,203.1675,28946.0
2025-04-09 11:00:00,204.36,206.0,204.31,205.43,14265.0,203.1377,204.7679,203.088,204.2013,14265.0
2025-04-09 11:10:00,205.3,206.39,205.3,206.14,30821.0,204.0721,205.1556,204.0721,204.9071,30821.0
2025-04-09 11:20:00,206.0,206.36,204.67,204.92,25783.0,204.7679,205.1257,203.4458,203.6943,25783.0
2025-04-09 11:30:00,204.92,205.35,203.93,204.03,13439.0,203.6943,204.1218,202.7103,202.8097,13439.0
2025-04-09 11:40:00,204.0,204.36,202.95,204.01,19397.0,202.7799,203.1377,201.7361,202.7898,19397.0
2025-04-09 11:50:00,204.01,204.42,203.14,203.56,28137.0,202.7898,203.1973,201.925,202.3425,28137.0
2025-04-09 12:00:00,203.56,204.89,203.45,204.3,13346.0,202.3425,203.6645,202.2331,203.0781,13346.0
2025-04-09 12:10:00,204.3,205.88,204.26,205.34,23792.0,203.0781,204.6486,203.0383,204.1118,23792.0
2025-04-09 12:20:00,205.34,205.6,204.34,204.64,37898.0,204.1118,204.3703,203.1178,203.416,37898.0
2025-04-09 12:30:00,204.47,204.94,204.34,204.8,9985.0,203.247,203.7142,203.1178,203.5751,9985.0
2025-04-09 12:40:00,204.8,205.13,204.57,205.13,10028.0,203.5751,203.9031,203.3464,203.9031,10028.0
2025-04-09 12:50:00,205.17,205.42,204.65,204.82,16350.0,203.9429,204.1914,203.426,203.5949,16350.0
2025-04-09 13:00:00,205.03,206.15,204.52,204.52,46198.0,203.8037,204.917,203.2967,203.2967,46198.0
2025-04-09 13:10:00,204.56,207.2,202.99,206.13,43020.0,203.3365,205.9607,201.7759,204.8971,43020.0
2025-04-09 13:20:00,206.41,213.92,205.34,211.27,210027.0,205.1754,212.6405,204.1118,210.0064,210027.0
2025-04-09 13:30:00,211.33,216.04,211.25,212.9,104169.0,210.066,214.7478,209.9865,211.6266,104169.0
2025-04-09 13:40:00,212.81,215.29,211.95,213.87,87412.0,211.5372,214.0023,210.6823,212.5908,87412.0
2025-04-09 13:50:00,213.93,217.39,212.88,217.0,199762.0,212.6505,216.0898,211.6067,215.7021,199762.0
2025-04-09 14:00:00,217.38,218.82,215.53,216.69,89510.0,216.0798,217.5112,214.2409,215.3939,89510.0
2025-04-09 14:10:00,216.65,218.58,216.65,217.36,135683.0,215.3542,217.2726,215.3542,216.0599,135683.0
2025-04-09 14:20:00,217.58,218.85,216.76,218.72,75955.0,216.2786,217.541,215.4635,217.4118,75955.0
2025-04-09 14:30:00,218.8,219.41,217.98,218.72,65695.0,217.4913,218.0977,216.6762,217.4118,65695.0
2025-04-09 14:40:00,218.72,218.72,216.31,218.01,41994.0,217.4118,217.4118,215.0162,216.7061,41994.0
2025-04-09 14:50:00,217.99,218.43,216.58,216.93,45323.0,216.6862,217.1235,215.2846,215.6325,45323.0
2025-04-09 15:00:00,216.65,219.3,216.58,218.56,34040.0,215.3542,217.9883,215.2846,217.2528,34040.0
2025-04-09 15:10:00,218.75,219.95,218.46,219.13,27014.0,217.4416,218.6345,217.1534,217.8194,27014.0
2025-04-09 15:20:00,219.1,220.12,219.09,219.59,23593.0,217.7895,218.8034,217.7796,218.2766,23593.0
2025-04-09 15:30:00,219.81,221.11,219.31,219.97,32312.0,218.4953,219.7875,217.9983,218.6543,32312.0
2025-04-09 15:40:00,219.98,221.12,219.86,220.42,34035.0,218.6643,219.7975,218.545,219.1016,34035.0
2025-04-09 15:50:00,220.42,222.64,220.42,221.74,261506.0,219.1016,221.3084,219.1016,220.4137,261506.0
2025-04-10 09:30:00,218.97,218.97,216.1,217.24,8444.0,217.6603,217.6603,214.8075,215.9407,8444.0
2025-04-10 09:40:00,217.12,217.69,215.64,217.54,7063.0,215.8214,216.388,214.3502,216.2389,7063.0
2025-04-10 09:50:00,216.91,217.21,215.64,216.04,9287.0,215.6126,215.9108,214.3502,214.7478,9287.0
2025-04-10 10:00:00,215.82,217.46,215.61,216.67,7164.0,214.5292,216.1593,214.3204,215.3741,7164.0
2025-04-10 10:10:00,216.52,216.99,215.84,216.46,10476.0,215.225,215.6922,214.549,215.1653,10476.0
2025-04-10 10:20:00,216.62,217.68,216.18,216.18,12338.0,215.3244,216.378,214.887,214.887,12338.0
2025-04-10 10:30:00,216.4,217.42,216.4,217.03,22936.0,215.1057,216.1196,215.1057,215.7319,22936.0
2025-04-10 10:40:00,217.03,217.44,216.33,216.33,7154.0,215.7319,216.1395,215.0361,215.0361,7154.0
2025-04-10 10:50:00,216.3,216.47,215.47,215.53,2515.0,215.0063,215.1753,214.1812,214.2409,2515.0
2025-04-10 11:00:00,215.55,216.68,215.54,216.63,4498.0,214.2608,215.384,214.2508,215.3343,4498.0
2025-04-10 11:10:00,216.45,216.56,215.48,215.49,4727.0,215.1554,215.2647,214.1912,214.2011,4727.0
2025-04-10 11:20:00,215.73,215.73,214.92,215.37,4143.0,214.4397,214.4397,213.6345,214.0818,4143.0
2025-04-10 11:30:00,215.38,215.38,214.62,214.81,11884.0,214.0918,214.0918,213.3363,213.5252,11884.0
2025-04-10 11:40:00,215.01,215.38,214.81,215.13,16430.0,213.724,214.0918,213.5252,213.8433,16430.0
2025-04-10 11:50:00,214.88,215.27,214.12,214.55,56929.0,213.5948,213.9824,212.8393,213.2667,56929.0
2025-04-10 12:00:00,214.65,215.11,213.2,214.19,33359.0,213.3662,213.8234,211.9248,212.9089,33359.0
2025-04-10 12:10:00,213.96,214.41,212.56,212.76,43440.0,212.6803,213.1276,211.2887,211.4875,43440.0
2025-04-10 12:20:00,212.26,212.4,210.9,211.63,4083.0,210.9904,211.1296,209.6386,210.3642,4083.0
2025-04-10 12:30:00,211.88,214.29,211.88,214.28,5457.0,210.6127,213.0083,210.6127,212.9984,5457.0
2025-04-10 12:40:00,213.65,214.38,212.67,214.38,10645.0,212.3721,213.0978,211.398,213.0978,10645.0
2025-04-10 12:50:00,214.46,214.46,212.86,213.39,18351.0,213.1773,213.1773,211.5869,212.1137,18351.0
2025-04-10 13:00:00,213.42,215.94,212.36,212.36,16596.0,212.1435,214.6484,211.0898,211.0898,16596.0
2025-04-10 13:10:00,212.34,212.48,210.86,211.33,15593.0,211.07,211.2091,209.5988,210.066,15593.0
2025-04-10 13:20:00,211.54,213.07,210.93,213.06,13989.0,210.2748,211.7956,209.6684,211.7857,13989.0
2025-04-10 13:30:00,212.7,214.48,212.7,213.37,7302.0,211.4278,213.1972,211.4278,212.0938,7302.0
2025-04-10 13:40:00,213.47,216.09,213.37,214.84,14669.0,212.1932,214.7975,212.0938,213.555,14669.0
2025-04-10 13:50:00,214.88,215.72,213.26,215.23,9368.0,213.5948,214.4298,211.9845,213.9427,9368.0
2025-04-10 14:00:00,215.03,216.9,214.85,214.86,10556.0,213.7439,215.6027,213.565,213.5749,10556.0
2025-04-10 14:10:00,214.85,214.92,213.69,214.67,8369.0,213.565,213.6345,212.4119,213.386,8369.0
2025-04-10 14:20:00,214.98,217.42,214.98,216.8,10317.0,213.6942,216.1196,213.6942,215.5033,10317.0
2025-04-10 14:30:00,216.85,217.51,215.91,216.38,14986.0,215.553,216.209,214.6186,215.0858,14986.0
2025-04-10 14:40:00,216.86,217.66,216.04,216.04,9388.0,215.5629,216.3581,214.7478,214.7478,9388.0
2025-04-10 14:50:00,216.29,216.91,214.92,215.43,12989.0,214.9963,215.6126,213.6345,214.1415,12989.0
2025-04-10 15:00:00,215.1,217.63,214.9,215.35,18698.0,213.8135,216.3283,213.6147,214.062,18698.0
2025-04-10 15:10:00,215.21,215.94,215.19,215.6,11492.0,213.9228,214.6484,213.9029,214.3105,11492.0
2025-04-10 15:20:00,215.97,216.74,213.97,213.98,10723.0,214.6783,215.4437,212.6902,212.7002,10723.0
2025-04-10 15:30:00,213.75,215.27,213.11,213.33,17111.0,212.4715,213.9824,211.8354,212.054,17111.0
2025-04-10 15:40:00,213.59,213.76,212.37,213.46,27805.0,212.3125,212.4815,211.0998,212.1833,27805.0
2025-04-10 15:50:00,213.66,216.02,213.66,215.5,87797.0,212.3821,214.728,212.3821,214.2111,87797.0
2025-04-11 09:30:00,215.09,217.66,212.62,214.22,11496.0,213.8035,216.3581,211.3483,212.9387,11496.0
2025-04-11 09:40:00,214.02,216.43,213.62,215.91,7855.0,212.7399,215.1355,212.3423,214.6186,7855.0
2025-04-11 09:50:00,215.73,216.14,214.71,214.71,8650.0,214.4397,214.8472,213.4258,213.4258,8650.0
2025-04-11 10:00:00,214.86,215.6,214.13,215.06,9732.0,213.5749,214.3105,212.8493,213.7737,9732.0
2025-04-11 10:10:00,215.24,215.24,213.28,213.28,10193.0,213.9526,213.9526,212.0043,212.0043,10193.0
2025-04-11 10:20:00,213.36,213.36,211.92,212.37,12913.0,212.0839,212.0839,210.6525,211.0998,12913.0
2025-04-11 10:30:00,212.33,214.28,212.1,213.32,21308.0,211.06,212.9984,210.8314,212.0441,21308.0
2025-04-11 10:40:00,213.03,214.0,213.03,213.61,10435.0,211.7558,212.72,211.7558,212.3324,10435.0
2025-04-11 10:50:00,213.52,213.52,212.33,212.33,6142.0,212.2429,212.2429,211.06,211.06,6142.0
2025-04-11 11:00:00,212.68,214.09,212.22,213.01,14629.0,211.4079,212.8095,210.9507,211.736,14629.0
2025-04-11 11:10:00,213.0,213.84,212.37,212.51,9373.0,211.726,212.561,211.0998,211.239,9373.0
2025-04-11 11:20:00,212.59,212.9,212.07,212.76,9332.0,211.3185,211.6266,210.8016,211.4875,9332.0
2025-04-11 11:30:00,212.58,213.41,212.5,213.41,10664.0,211.3085,212.1336,211.229,212.1336,10664.0
2025-04-11 11:40:00,213.15,213.44,212.82,213.39,10520.0,211.8751,212.1634,211.5471,212.1137,10520.0
2025-04-11 11:50:00,213.48,213.82,213.09,213.29,6568.0,212.2031,212.5411,211.8155,212.0143,6568.0
2025-04-11 12:00:00,213.56,213.56,212.77,213.07,5154.0,212.2827,212.2827,211.4974,211.7956,5154.0
2025-04-11 12:10:00,213.13,214.02,213.12,214.02,4003.0,211.8552,212.7399,211.8453,212.7399,4003.0
2025-04-11 12:20:00,214.02,214.14,213.05,213.53,8924.0,212.7399,212.8592,211.7757,212.2529,8924.0
2025-04-11 12:30:00,213.7,215.91,213.7,215.62,15808.0,212.4218,214.6186,212.4218,214.3303,15808.0
2025-04-11 12:40:00,215.61,215.73,214.99,215.29,16249.0,214.3204,214.4397,213.7041,214.0023,16249.0
2025-04-11 12:50:00,215.24,215.89,215.05,215.77,9837.0,213.9526,214.5987,213.7638,214.4795,9837.0
2025-04-11 13:00:00,215.79,216.94,215.54,215.98,8299.0,214.4993,215.6425,214.2508,214.6882,8299.0
2025-04-11 13:10:00,216.07,216.07,214.82,214.98,9353.0,214.7777,214.7777,213.5351,213.6942,9353.0
2025-04-11 13:20:00,215.23,215.97,214.81,214.81,11663.0,213.9427,214.6783,213.5252,213.5252,11663.0
2025-04-11 13:30:00,214.96,216.5,214.33,216.5,22125.0,213.6743,215.2051,213.0481,215.2051,22125.0
2025-04-11 13:40:00,216.76,217.96,216.46,217.12,11897.0,215.4635,216.6564,215.1653,215.8214,11897.0
2025-04-11 13:50:00,216.99,218.2,216.73,216.94,8691.0,215.6922,216.8949,215.4337,215.6425,8691.0
2025-04-11 14:00:00,217.08,217.16,216.14,216.5,16470.0,215.7816,215.8611,214.8472,215.2051,16470.0
2025-04-11 14:10:00,216.39,216.86,215.89,215.93,11971.0,215.0957,215.5629,214.5987,214.6385,11971.0
2025-04-11 14:20:00,216.14,216.91,215.77,216.73,22960.0,214.8472,215.6126,214.4795,215.4337,22960.0
2025-04-11 14:30:00,216.73,217.15,216.59,216.76,5721.0,215.4337,215.8512,215.2945,215.4635,5721.0
2025-04-11 14:40:00,216.82,217.33,216.45,216.86,6236.0,215.5232,216.0301,215.1554,215.5629,6236.0
2025-04-11 14:50:00,217.15,217.33,216.36,216.49,9309.0,215.8512,216.0301,215.0659,215.1951,9309.0
2025-04-11 15:00:00,216.34,217.22,216.34,217.2,8098.0,215.046,215.9208,215.046,215.9009,8098.0
2025-04-11 15:10:00,217.2,217.58,216.99,217.58,11041.0,215.9009,216.2786,215.6922,216.2786,11041.0
2025-04-11 15:20:00,217.53,218.63,217.53,218.04,28201.0,216.2289,217.3223,216.2289,216.7359,28201.0
2025-04-11 15:30:00,218.28,218.28,217.59,218.01,38816.0,216.9744,216.9744,216.2886,216.7061,38816.0
2025-04-11 15:40:00,218.01,218.71,217.69,218.29,39468.0,216.7061,217.4019,216.388,216.9844,39468.0
2025-04-11 15:50:00,218.41,218.63,217.54,218.22,79269.0,217.1037,217.3223,216.2389,216.9148,79269.0
2025-04-14 09:30:00,221.1,221.29,219.58,219.79,19460.0,219.7776,219.9664,218.2667,218.4754,19460.0
2025-04-14 09:40:00,219.72,221.2,219.57,220.44,5757.0,218.4058,219.877,218.2567,219.1215,5757.0
2025-04-14 09:50:00,220.84,220.84,219.8,219.8,3690.0,219.5191,219.5191,218.4853,218.4853,3690.0
2025-04-14 10:00:00,220.11,222.24,220.03,221.24,3275.0,218.7935,220.9108,218.714,219.9167,3275.0
2025-04-14 10:10:00,220.92,221.48,220.77,221.34,3204.0,219.5986,220.1553,219.4495,220.0161,3204.0
2025-04-14 10:20:00,221.51,222.07,221.23,221.76,7504.0,220.1851,220.7418,219.9068,220.4336,7504.0
2025-04-14 10:30:00,221.94,222.06,221.67,221.99,1400.0,220.6125,220.7318,220.3442,220.6622,1400.0
2025-04-14 10:40:00,221.69,222.25,221.41,221.86,17874.0,220.364,220.9207,220.0857,220.533,17874.0
2025-04-14 10:50:00,222.24,222.86,221.91,221.94,6848.0,220.9108,221.527,220.5827,220.6125,6848.0
2025-04-14 11:00:00,222.01,222.08,221.6,221.81,3730.0,220.6821,220.7517,220.2746,220.4833,3730.0
2025-04-14 11:10:00,221.62,221.87,221.1,221.44,10210.0,220.2945,220.543,219.7776,220.1155,10210.0
2025-04-14 11:20:00,221.35,221.69,220.4,220.64,12515.0,220.0261,220.364,219.0818,219.3203,12515.0
2025-04-14 11:30:00,220.4,221.53,220.35,221.05,2377.0,219.0818,220.205,219.0321,219.7279,2377.0
2025-04-14 11:40:00,221.04,221.54,219.75,219.8,11382.0,219.7179,220.2149,218.4356,218.4853,11382.0
2025-04-14 11:50:00,219.75,220.05,219.34,219.68,5614.0,218.4356,218.7339,218.0281,218.3661,5614.0
2025-04-14 12:00:00,219.57,220.09,219.57,219.97,4141.0,218.2567,218.7736,218.2567,218.6543,4141.0
2025-04-14 12:10:00,219.67,220.91,219.33,220.91,2772.0,218.3561,219.5887,218.0182,219.5887,2772.0
2025-04-14 12:20:00,220.9,221.02,220.4,220.46,1934.0,219.5788,219.6981,219.0818,219.1414,1934.0
2025-04-14 12:30:00,220.74,221.79,220.73,221.48,4374.0,219.4197,220.4634,219.4098,220.1553,4374.0
2025-04-14 12:40:00,221.46,221.61,221.03,221.03,4704.0,220.1354,220.2845,219.708,219.708,4704.0
2025-04-14 12:50:00,220.69,221.14,220.63,220.77,1967.0,219.37,219.8173,219.3104,219.4495,1967.0
2025-04-14 13:00:00,221.0,222.58,220.4,220.5,11073.0,219.6782,221.2487,219.0818,219.1812,11073.0
2025-04-14 13:10:00,220.81,220.98,220.25,220.98,2807.0,219.4893,219.6583,218.9327,219.6583,2807.0
2025-04-14 13:20:00,220.98,221.21,220.95,221.0,6480.0,219.6583,219.8869,219.6285,219.6782,6480.0
2025-04-14 13:30:00,221.11,221.42,220.85,221.12,9923.0,219.7875,220.0957,219.5291,219.7975,9923.0
2025-04-14 13:40:00,221.25,221.46,220.91,221.17,7261.0,219.9267,220.1354,219.5887,219.8472,7261.0
2025-04-14 13:50:00,221.45,221.88,221.31,221.51,15417.0,220.1255,220.5529,219.9863,220.1851,15417.0
2025-04-14 14:00:00,221.51,222.03,221.1,221.25,8202.0,220.1851,220.702,219.7776,219.9267,8202.0
2025-04-14 14:10:00,221.25,221.52,220.91,221.52,3191.0,219.9267,220.1951,219.5887,220.1951,3191.0
2025-04-14 14:20:00,221.6,221.87,221.48,221.87,2210.0,220.2746,220.543,220.1553,220.543,2210.0
2025-04-14 14:30:00,221.87,222.35,221.66,222.1,3172.0,220.543,221.0201,220.3342,220.7716,3172.0
2025-04-14 14:40:00,222.06,222.32,221.95,222.12,2593.0,220.7318,220.9903,220.6225,220.7915,2593.0
2025-04-14 14:50:00,222.12,222.15,221.89,221.89,3146.0,220.7915,220.8213,220.5628,220.5628,3146.0
2025-04-14 15:00:00,221.91,222.51,221.9,222.5,7679.0,220.5827,221.1791,220.5728,221.1692,7679.0
2025-04-14 15:10:00,222.41,222.7,222.17,222.25,5046.0,221.0797,221.368,220.8412,220.9207,5046.0
2025-04-14 15:20:00,222.34,222.53,222.03,222.37,6355.0,221.0102,221.199,220.702,221.04,6355.0
2025-04-14 15:30:00,222.32,222.52,222.02,222.02,4589.0,220.9903,221.1891,220.6921,220.6921,4589.0
2025-04-14 15:40:00,222.15,222.51,222.12,222.48,9220.0,220.8213,221.1791,220.7915,221.1493,9220.0
2025-04-14 15:50:00,222.36,222.36,221.0,221.47,49172.0,221.03,221.03,219.6782,220.1454,49172.0
2025-04-15 09:30:00,220.66,222.22,220.49,221.92,8625.0,219.3402,220.8909,219.1712,220.5927,8625.0
2025-04-15 09:40:00,221.96,222.34,221.67,222.3,1969.0,220.6324,221.0102,220.3442,220.9704,1969.0
2025-04-15 09:50:00,222.83,222.83,222.1,222.56,15534.0,221.4972,221.4972,220.7716,221.2288,15534.0
2025-04-15 10:00:00,222.7,223.8,222.69,222.69,9485.0,221.368,222.4614,221.3581,221.3581,9485.0
2025-04-15 10:10:00,222.72,223.39,221.64,221.64,9825.0,221.3879,222.0539,220.3143,220.3143,9825.0
2025-04-15 10:20:00,221.5,222.04,220.71,221.16,14806.0,220.1752,220.712,219.3899,219.8372,14806.0
2025-04-15 10:30:00,221.16,221.53,220.61,220.81,3873.0,219.8372,220.205,219.2905,219.4893,3873.0
2025-04-15 10:40:00,220.76,221.45,220.5,221.08,6534.0,219.4396,220.1255,219.1812,219.7577,6534.0
2025-04-15 10:50:00,221.18,221.46,220.95,221.12,9554.0,219.8571,220.1354,219.6285,219.7975,9554.0
2025-04-15 11:00:00,221.12,221.35,220.57,220.92,7017.0,219.7975,220.0261,219.2507,219.5986,7017.0
2025-04-15 11:10:00,220.9,221.17,220.64,221.04,4755.0,219.5788,219.8472,219.3203,219.7179,4755.0
2025-04-15 11:20:00,220.92,221.15,219.77,219.83,5116.0,219.5986,219.8273,218.4555,218.5152,5116.0
2025-04-15 11:30:00,219.94,220.3,219.85,219.98,15036.0,218.6245,218.9824,218.535,218.6643,15036.0
2025-04-15 11:40:00,220.13,220.13,219.58,219.66,3957.0,218.8134,218.8134,218.2667,218.3462,3957.0
2025-04-15 11:50:00,219.67,220.08,219.54,219.71,10541.0,218.3561,218.7637,218.2269,218.3959,10541.0
2025-04-15 12:00:00,219.94,220.3,219.59,219.62,5343.0,218.6245,218.9824,218.2766,218.3064,5343.0
2025-04-15 12:10:00,219.66,219.94,219.65,219.72,1648.0,218.3462,218.6245,218.3362,218.4058,1648.0
2025-04-15 12:20:00,219.74,220.06,219.69,219.69,3778.0,218.4257,218.7438,218.376,218.376,3778.0
2025-04-15 12:30:00,219.78,219.84,219.2,219.24,2024.0,218.4655,218.5251,217.8889,217.9287,2024.0
2025-04-15 12:40:00,219.06,219.62,218.92,219.48,3085.0,217.7498,218.3064,217.6106,218.1673,3085.0
2025-04-15 12:50:00,219.47,219.47,218.87,219.03,3420.0,218.1573,218.1573,217.5609,217.72,3420.0
2025-04-15 13:00:00,218.95,219.28,218.86,218.97,4261.0,217.6404,217.9685,217.551,217.6603,4261.0
2025-04-15 13:10:00,219.05,219.16,218.74,218.87,4175.0,217.7398,217.8492,217.4317,217.5609,4175.0
2025-04-15 13:20:00,218.79,218.83,218.12,218.41,11829.0,217.4814,217.5212,216.8154,217.1037,11829.0
2025-04-15 13:30:00,218.37,218.71,218.31,218.58,3404.0,217.0639,217.4019,217.0043,217.2726,3404.0
2025-04-15 13:40:00,218.66,218.81,218.38,218.54,5601.0,217.3522,217.5013,217.0738,217.2329,5601.0
2025-04-15 13:50:00,218.6,218.6,217.86,218.21,3256.0,217.2925,217.2925,216.557,216.9049,3256.0
2025-04-15 14:00:00,218.18,218.18,217.66,218.0,5425.0,216.875,216.875,216.3581,216.6961,5425.0
2025-04-15 14:10:00,217.95,218.11,217.79,217.83,4835.0,216.6464,216.8055,216.4874,216.5271,4835.0
2025-04-15 14:20:00,217.81,218.2,217.75,217.88,4950.0,216.5073,216.8949,216.4476,216.5768,4950.0
2025-04-15 14:30:00,217.88,218.37,217.88,218.14,4079.0,216.5768,217.0639,216.5768,216.8353,4079.0
2025-04-15 14:40:00,218.23,218.54,218.11,218.27,4456.0,216.9247,217.2329,216.8055,216.9645,4456.0
2025-04-15 14:50:00,218.19,218.19,217.94,218.01,6626.0,216.885,216.885,216.6365,216.7061,6626.0
2025-04-15 15:00:00,217.96,217.97,217.67,217.83,4908.0,216.6564,216.6663,216.3681,216.5271,4908.0
2025-04-15 15:10:00,217.87,218.41,217.74,218.25,7760.0,216.5669,217.1037,216.4377,216.9446,7760.0
2025-04-15 15:20:00,218.17,218.32,217.79,218.06,8077.0,216.8651,217.0142,216.4874,216.7558,8077.0
2025-04-15 15:30:00,218.02,218.16,217.54,217.6,7772.0,216.716,216.8552,216.2389,216.2985,7772.0
2025-04-15 15:40:00,217.67,217.86,217.31,217.8,9019.0,216.3681,216.557,216.0102,216.4973,9019.0
2025-04-15 15:50:00,217.71,218.58,217.57,217.62,58827.0,216.4078,217.2726,216.2687,216.3184,58827.0
2025-04-16 09:30:00,216.36,217.58,216.14,216.62,7986.0,215.0659,216.2786,214.8472,215.3244,7986.0
2025-04-16 09:40:00,216.07,216.28,215.62,216.2,10663.0,214.7777,214.9864,214.3303,214.9069,10663.0
2025-04-16 09:50:00,216.0,216.23,215.26,215.52,7866.0,214.7081,214.9367,213.9725,214.2309,7866.0
2025-04-16 10:00:00,215.51,215.51,214.51,214.67,11216.0,214.221,214.221,213.227,213.386,11216.0
2025-04-16 10:10:00,214.63,214.71,214.19,214.33,5177.0,213.3463,213.4258,212.9089,213.0481,5177.0
2025-04-16 10:20:00,214.79,215.53,214.68,215.09,3249.0,213.5053,214.2409,213.396,213.8035,3249.0
2025-04-16 10:30:00,215.09,215.91,214.94,215.82,11301.0,213.8035,214.6186,213.6544,214.5292,11301.0
2025-04-16 10:40:00,215.84,216.13,215.7,215.99,8833.0,214.549,214.8373,214.4099,214.6981,8833.0
2025-04-16 10:50:00,216.02,216.65,215.83,216.52,11752.0,214.728,215.3542,214.5391,215.225,11752.0
2025-04-16 11:00:00,216.63,217.08,216.35,217.08,16528.0,215.3343,215.7816,215.056,215.7816,16528.0
2025-04-16 11:10:00,217.07,217.33,216.72,217.14,5719.0,215.7717,216.0301,215.4238,215.8413,5719.0
2025-04-16 11:20:00,217.19,217.92,217.14,217.57,10416.0,215.891,216.6166,215.8413,216.2687,10416.0
2025-04-16 11:30:00,217.68,217.68,216.96,217.06,6413.0,216.378,216.378,215.6623,215.7617,6413.0
2025-04-16 11:40:00,216.94,216.97,216.4,216.46,2976.0,215.6425,215.6723,215.1057,215.1653,2976.0
2025-04-16 11:50:00,216.59,216.72,216.13,216.36,5749.0,215.2945,215.4238,214.8373,215.0659,5749.0
2025-04-16 12:00:00,216.36,216.42,216.09,216.24,3995.0,215.0659,215.1256,214.7975,214.9466,3995.0
2025-04-16 12:10:00,216.25,216.49,216.21,216.46,4630.0,214.9566,215.1951,214.9168,215.1653,4630.0
2025-04-16 12:20:00,216.49,216.49,216.23,216.27,5062.0,215.1951,215.1951,214.9367,214.9765,5062.0
2025-04-16 12:30:00,216.33,216.33,215.7,215.73,7803.0,215.0361,215.0361,214.4099,214.4397,7803.0
2025-04-16 12:40:00,215.7,216.09,215.48,215.63,6859.0,214.4099,214.7975,214.1912,214.3403,6859.0
2025-04-16 12:50:00,215.67,216.26,215.48,216.25,56078.0,214.3801,214.9665,214.1912,214.9566,56078.0
2025-04-16 13:00:00,215.94,216.33,215.83,216.1,6636.0,214.6484,215.0361,214.5391,214.8075,6636.0
2025-04-16 13:10:00,216.05,216.68,215.96,216.66,4627.0,214.7578,215.384,214.6683,215.3641,4627.0
2025-04-16 13:20:00,216.63,216.88,216.34,216.53,9313.0,215.3343,215.5828,215.046,215.2349,9313.0
2025-04-16 13:30:00,216.43,216.44,215.08,215.11,18782.0,215.1355,215.1454,213.7936,213.8234,18782.0
2025-04-16 13:40:00,215.03,215.07,213.97,213.97,8219.0,213.7439,213.7836,212.6902,212.6902,8219.0
2025-04-16 13:50:00,213.91,214.18,213.0,213.17,10514.0,212.6306,212.899,211.726,211.895,10514.0
2025-04-16 14:00:00,213.07,214.05,213.07,213.91,6774.0,211.7956,212.7697,211.7956,212.6306,6774.0
2025-04-16 14:10:00,214.0,214.24,213.69,213.84,13121.0,212.72,212.9586,212.4119,212.561,13121.0
2025-04-16 14:20:00,213.95,214.53,213.83,214.12,21767.0,212.6703,213.2469,212.5511,212.8393,21767.0
2025-04-16 14:30:00,214.12,214.38,213.68,213.92,10739.0,212.8393,213.0978,212.402,212.6405,10739.0
2025-04-16 14:40:00,213.96,213.96,213.46,213.81,4947.0,212.6803,212.6803,212.1833,212.5312,4947.0
2025-04-16 14:50:00,213.68,213.85,213.34,213.34,11169.0,212.402,212.5709,212.064,212.064,11169.0
2025-04-16 15:00:00,213.41,213.61,212.93,213.01,12422.0,212.1336,212.3324,211.6564,211.736,12422.0
2025-04-16 15:10:00,213.04,213.39,212.61,212.73,14594.0,211.7658,212.1137,211.3384,211.4576,14594.0
2025-04-16 15:20:00,212.66,213.17,212.53,212.74,13278.0,211.3881,211.895,211.2588,211.4676,13278.0
2025-04-16 15:30:00,212.74,213.02,212.24,212.63,16822.0,211.4676,211.7459,210.9706,211.3582,16822.0
2025-04-16 15:40:00,212.57,213.14,212.4,213.14,20522.0,211.2986,211.8652,211.1296,211.8652,20522.0
2025-04-16 15:50:00,213.14,214.12,212.94,213.9,84075.0,211.8652,212.8393,211.6664,212.6206,84075.0
2025-04-17 09:30:00,214.69,217.88,214.5,217.33,63236.0,213.4059,216.5768,213.217,216.0301,63236.0
2025-04-17 09:40:00,217.42,218.93,217.42,218.46,7682.0,216.1196,217.6206,216.1196,217.1534,7682.0
2025-04-17 09:50:00,218.46,219.07,217.62,218.13,27858.0,217.1534,217.7597,216.3184,216.8253,27858.0
2025-04-17 10:00:00,218.13,218.32,216.76,216.76,30402.0,216.8253,217.0142,215.4635,215.4635,30402.0
2025-04-17 10:10:00,217.04,217.97,216.81,216.96,18356.0,215.7419,216.6663,215.5132,215.6623,18356.0
2025-04-17 10:20:00,216.96,217.96,216.58,217.82,19612.0,215.6623,216.6564,215.2846,216.5172,19612.0
2025-04-17 10:30:00,217.84,218.02,217.0,217.2,12988.0,216.5371,216.716,215.7021,215.9009,12988.0
2025-04-17 10:40:00,217.25,217.95,217.22,217.61,12902.0,215.9506,216.6464,215.9208,216.3084,12902.0
2025-04-17 10:50:00,217.61,217.82,217.12,217.45,14977.0,216.3084,216.5172,215.8214,216.1494,14977.0
2025-04-17 11:00:00,217.45,218.42,217.44,218.11,23968.0,216.1494,217.1136,216.1395,216.8055,23968.0
2025-04-17 11:10:00,218.15,218.66,217.85,218.55,20178.0,216.8452,217.3522,216.547,217.2428,20178.0
2025-04-17 11:20:00,218.55,218.72,217.99,218.15,6626.0,217.2428,217.4118,216.6862,216.8452,6626.0
2025-04-17 11:30:00,218.17,218.96,218.17,218.86,6987.0,216.8651,217.6504,216.8651,217.551,6987.0
2025-04-17 11:40:00,218.86,219.23,218.47,218.73,6017.0,217.551,217.9188,217.1633,217.4217,6017.0
2025-04-17 11:50:00,218.57,218.84,218.11,218.24,7922.0,217.2627,217.5311,216.8055,216.9347,7922.0
2025-04-17 12:00:00,218.33,218.85,217.92,218.56,13024.0,217.0241,217.541,216.6166,217.2528,13024.0
2025-04-17 12:10:00,218.48,219.55,218.32,219.23,11637.0,217.1732,218.2368,217.0142,217.9188,11637.0
2025-04-17 12:20:00,219.31,220.1,219.15,220.08,5606.0,217.9983,218.7836,217.8392,218.7637,5606.0
2025-04-17 12:30:00,219.83,220.3,219.55,219.55,10237.0,218.5152,218.9824,218.2368,218.2368,10237.0
2025-04-17 12:40:00,219.59,219.6,218.79,219.31,10668.0,218.2766,218.2865,217.4814,217.9983,10668.0
2025-04-17 12:50:00,219.49,220.12,219.49,219.86,5795.0,218.1772,218.8034,218.1772,218.545,5795.0
2025-04-17 13:00:00,219.86,220.15,219.66,220.1,6849.0,218.545,218.8333,218.3462,218.7836,6849.0
2025-04-17 13:10:00,220.0,220.0,219.27,219.34,6361.0,218.6842,218.6842,217.9585,218.0281,6361.0
2025-04-17 13:20:00,219.2,219.58,219.05,219.26,9422.0,217.8889,218.2667,217.7398,217.9486,9422.0
2025-04-17 13:30:00,219.35,220.44,219.35,220.43,5391.0,218.038,219.1215,218.038,219.1116,5391.0
2025-04-17 13:40:00,220.31,221.03,220.03,220.84,11491.0,218.9923,219.708,218.714,219.5191,11491.0
2025-04-17 13:50:00,220.73,221.39,220.59,220.84,6264.0,219.4098,220.0658,219.2706,219.5191,6264.0
2025-04-17 14:00:00,220.95,221.13,220.64,221.11,7189.0,219.6285,219.8074,219.3203,219.7875,7189.0
2025-04-17 14:10:00,221.1,221.17,220.58,220.9,14054.0,219.7776,219.8472,219.2607,219.5788,14054.0
2025-04-17 14:20:00,220.87,221.15,220.49,220.49,7391.0,219.5489,219.8273,219.1712,219.1712,7391.0
2025-04-17 14:30:00,220.53,221.22,220.52,221.19,6877.0,219.211,219.8969,219.201,219.867,6877.0
2025-04-17 14:40:00,221.24,221.28,220.81,220.83,28307.0,219.9167,219.9565,219.4893,219.5092,28307.0
2025-04-17 14:50:00,220.75,221.12,220.37,220.37,17017.0,219.4297,219.7975,219.0519,219.0519,17017.0
2025-04-17 15:00:00,220.43,220.67,220.27,220.38,12687.0,219.1116,219.3501,218.9525,219.0619,12687.0
2025-04-17 15:10:00,220.47,220.48,219.75,220.12,12296.0,219.1513,219.1613,218.4356,218.8034,12296.0
2025-04-17 15:20:00,220.08,220.37,219.69,219.87,11435.0,218.7637,219.0519,218.376,218.5549,11435.0
2025-04-17 15:30:00,219.89,220.4,219.89,220.2,10640.0,218.5748,219.0818,218.5748,218.883,10640.0
2025-04-17 15:40:00,220.24,220.63,219.93,220.01,16368.0,218.9227,219.3104,218.6146,218.6941,16368.0
2025-04-17 15:50:00,219.89,220.47,219.59,219.84,64199.0,218.5748,219.1513,218.2766,218.5251,64199.0
2025-04-21 09:30:00,217.72,219.31,217.53,218.17,21519.0,216.4178,217.9983,216.2289,216.8651,21519.0
2025-04-21 09:40:00,217.83,218.78,217.82,218.06,6100.0,216.5271,217.4714,216.5172,216.7558,6100.0
2025-04-21 09:50:00,218.06,218.43,216.75,216.75,17384.0,216.7558,217.1235,215.4536,215.4536,17384.0
2025-04-21 10:00:00,216.59,216.94,215.91,216.77,21802.0,215.2945,215.6425,214.6186,215.4735,21802.0
2025-04-21 10:10:00,216.61,217.03,216.52,216.89,24164.0,215.3144,215.7319,215.225,215.5928,24164.0
2025-04-21 10:20:00,216.97,217.13,216.58,217.0,10935.0,215.6723,215.8313,215.2846,215.7021,10935.0
2025-04-21 10:30:00,216.97,217.06,216.66,216.88,6168.0,215.6723,215.7617,215.3641,215.5828,6168.0
2025-04-21 10:40:00,216.9,217.2,216.42,216.43,10709.0,215.6027,215.9009,215.1256,215.1355,10709.0
2025-04-21 10:50:00,216.24,216.3,215.88,216.05,17014.0,214.9466,215.0063,214.5888,214.7578,17014.0
2025-04-21 11:00:00,216.07,216.35,215.65,215.93,20292.0,214.7777,215.056,214.3602,214.6385,20292.0
2025-04-21 11:10:00,215.81,216.0,215.53,216.0,9248.0,214.5192,214.7081,214.2409,214.7081,9248.0
2025-04-21 11:20:00,216.0,216.4,215.84,216.06,23132.0,214.7081,215.1057,214.549,214.7677,23132.0
2025-04-21 11:30:00,216.1,216.1,215.46,215.48,5217.0,214.8075,214.8075,214.1713,214.1912,5217.0
2025-04-21 11:40:00,215.76,215.9,215.38,215.39,9900.0,214.4695,214.6087,214.0918,214.1017,9900.0
2025-04-21 11:50:00,215.21,215.23,214.78,214.93,3604.0,213.9228,213.9427,213.4954,213.6445,3604.0
2025-04-21 12:00:00,214.87,215.49,214.87,215.36,40139.0,213.5848,214.2011,213.5848,214.0719,40139.0
2025-04-21 12:10:00,215.23,215.6,215.16,215.6,8023.0,213.9427,214.3105,213.8731,214.3105,8023.0
2025-04-21 12:20:00,215.62,216.15,215.62,215.75,5754.0,214.3303,214.8572,214.3303,214.4596,5754.0
2025-04-21 12:30:00,216.0,216.46,215.97,216.44,10260.0,214.7081,215.1653,214.6783,215.1454,10260.0
2025-04-21 12:40:00,216.47,216.62,216.26,216.42,4762.0,215.1753,215.3244,214.9665,215.1256,4762.0
2025-04-21 12:50:00,216.49,216.49,216.12,216.23,10601.0,215.1951,215.1951,214.8274,214.9367,10601.0
2025-04-21 13:00:00,216.19,216.33,215.75,215.89,4112.0,214.8969,215.0361,214.4596,214.5987,4112.0
2025-04-21 13:10:00,215.78,215.78,215.45,215.69,12871.0,214.4894,214.4894,214.1614,214.3999,12871.0
2025-04-21 13:20:00,215.67,216.02,215.59,215.8,9225.0,214.3801,214.728,214.3005,214.5093,9225.0
2025-04-21 13:30:00,215.88,216.09,215.65,215.81,12704.0,214.5888,214.7975,214.3602,214.5192,12704.0
2025-04-21 13:40:00,215.82,216.1,215.51,215.51,8955.0,214.5292,214.8075,214.221,214.221,8955.0
2025-04-21 13:50:00,215.38,215.77,215.37,215.62,10211.0,214.0918,214.4795,214.0818,214.3303,10211.0
2025-04-21 14:00:00,215.68,215.85,215.64,215.72,8051.0,214.39,214.559,214.3502,214.4298,8051.0
2025-04-21 14:10:00,215.83,216.43,215.67,216.3,6188.0,214.5391,215.1355,214.3801,215.0063,6188.0
2025-04-21 14:20:00,216.3,216.8,216.16,216.73,6160.0,215.0063,215.5033,214.8671,215.4337,6160.0
2025-04-21 14:30:00,216.81,216.96,216.63,216.74,7751.0,215.5132,215.6623,215.3343,215.4437,7751.0
2025-04-21 14:40:00,216.66,216.82,216.45,216.63,10160.0,215.3641,215.5232,215.1554,215.3343,10160.0
2025-04-21 14:50:00,216.65,216.71,216.4,216.54,6873.0,215.3542,215.4138,215.1057,215.2448,6873.0
2025-04-21 15:00:00,216.53,216.95,216.53,216.55,11399.0,215.2349,215.6524,215.2349,215.2548,11399.0
2025-04-21 15:10:00,216.59,216.87,216.59,216.78,18939.0,215.2945,215.5729,215.2945,215.4834,18939.0
2025-04-21 15:20:00,216.78,217.14,216.78,216.8,8246.0,215.4834,215.8413,215.4834,215.5033,8246.0
2025-04-21 15:30:00,216.88,217.71,216.73,217.24,17870.0,215.5828,216.4078,215.4337,215.9407,17870.0
2025-04-21 15:40:00,217.24,217.94,217.22,217.94,17859.0,215.9407,216.6365,215.9208,216.6365,17859.0
2025-04-21 15:50:00,217.71,218.95,217.66,218.93,104968.0,216.4078,217.6404,216.3581,217.6206,104968.0
2025-04-22 09:30:00,221.12,222.33,220.12,220.83,43241.0,219.7975,221.0002,218.8034,219.5092,43241.0
2025-04-22 09:40:00,220.77,221.04,220.13,220.58,22316.0,219.4495,219.7179,218.8134,219.2607,22316.0
2025-04-22 09:50:00,220.32,220.69,219.86,220.39,31041.0,219.0022,219.37,218.545,219.0718,31041.0
2025-04-22 10:00:00,220.41,220.41,219.84,219.92,25168.0,219.0917,219.0917,218.5251,218.6046,25168.0
2025-04-22 10:10:00,219.92,220.12,219.26,219.51,17519.0,218.6046,218.8034,217.9486,218.1971,17519.0
2025-04-22 10:20:00,219.55,220.14,219.34,219.48,16607.0,218.2368,218.8233,218.0281,218.1673,16607.0
2025-04-22 10:30:00,219.48,220.11,219.39,220.02,22409.0,218.1673,218.7935,218.0778,218.704,22409.0
2025-04-22 10:40:00,220.27,220.8,220.03,220.5,17499.0,218.9525,219.4794,218.714,219.1812,17499.0
2025-04-22 10:50:00,220.56,221.04,220.19,221.04,8282.0,219.2408,219.7179,218.873,219.7179,8282.0
2025-04-22 11:00:00,220.94,221.08,220.54,220.9,6977.0,219.6185,219.7577,219.2209,219.5788,6977.0
2025-04-22 11:10:00,220.94,221.25,220.62,220.72,8433.0,219.6185,219.9267,219.3004,219.3998,8433.0
2025-04-22 11:20:00,220.64,220.84,220.2,220.2,20932.0,219.3203,219.5191,218.883,218.883,20932.0
2025-04-22 11:30:00,220.17,220.65,220.17,220.51,14810.0,218.8531,219.3303,218.8531,219.1911,14810.0
2025-04-22 11:40:00,220.51,220.64,219.32,219.32,46367.0,219.1911,219.3203,218.0082,218.0082,46367.0
2025-04-22 11:50:00,219.32,219.84,219.0,219.74,25114.0,218.0082,218.5251,217.6901,218.4257,25114.0
2025-04-22 12:00:00,219.92,220.95,219.87,220.53,8919.0,218.6046,219.6285,218.5549,219.211,8919.0
2025-04-22 12:10:00,220.66,221.07,220.66,221.07,4669.0,219.3402,219.7478,219.3402,219.7478,4669.0
2025-04-22 12:20:00,221.06,221.39,221.06,221.2,3736.0,219.7378,220.0658,219.7378,219.877,3736.0
2025-04-22 12:30:00,221.04,221.07,220.52,220.53,5650.0,219.7179,219.7478,219.201,219.211,5650.0
2025-04-22 12:40:00,220.55,220.57,219.96,220.56,8218.0,219.2309,219.2507,218.6444,219.2408,8218.0
2025-04-22 12:50:00,220.5,220.69,220.38,220.56,8369.0,219.1812,219.37,219.0619,219.2408,8369.0
2025-04-22 13:00:00,220.53,220.7,220.15,220.17,13938.0,219.211,219.38,218.8333,218.8531,13938.0
2025-04-22 13:10:00,220.05,220.05,218.6,219.05,14993.0,218.7339,218.7339,217.2925,217.7398,14993.0
2025-04-22 13:20:00,218.97,219.15,218.35,218.45,21314.0,217.6603,217.8392,217.044,217.1434,21314.0
2025-04-22 13:30:00,218.47,218.79,218.09,218.66,17033.0,217.1633,217.4814,216.7856,217.3522,17033.0
2025-04-22 13:40:00,218.66,218.66,218.31,218.31,9289.0,217.3522,217.3522,217.0043,217.0043,9289.0
2025-04-22 13:50:00,218.27,218.56,218.0,218.14,11150.0,216.9645,217.2528,216.6961,216.8353,11150.0
2025-04-22 14:00:00,218.14,218.82,218.12,218.78,13093.0,216.8353,217.5112,216.8154,217.4714,13093.0
2025-04-22 14:10:00,218.7,219.21,218.51,219.13,21823.0,217.3919,217.8989,217.2031,217.8194,21823.0
2025-04-22 14:20:00,219.23,219.74,219.18,219.59,5108.0,217.9188,218.4257,217.8691,218.2766,5108.0
2025-04-22 14:30:00,219.57,219.84,219.49,219.59,7749.0,218.2567,218.5251,218.1772,218.2766,7749.0
2025-04-22 14:40:00,219.64,220.16,219.63,219.83,6126.0,218.3263,218.8432,218.3164,218.5152,6126.0
2025-04-22 14:50:00,219.84,220.18,219.83,220.09,10344.0,218.5251,218.8631,218.5152,218.7736,10344.0
2025-04-22 15:00:00,220.09,220.39,219.96,220.32,12659.0,218.7736,219.0718,218.6444,219.0022,12659.0
2025-04-22 15:10:00,220.3,220.31,219.88,219.98,10833.0,218.9824,218.9923,218.5649,218.6643,10833.0
2025-04-22 15:20:00,219.96,220.18,219.64,219.98,17336.0,218.6444,218.8631,218.3263,218.6643,17336.0
2025-04-22 15:30:00,219.98,220.22,219.91,219.99,28094.0,218.6643,218.9028,218.5947,218.6742,28094.0
2025-04-22 15:40:00,220.09,220.87,219.99,220.73,25390.0,218.7736,219.5489,218.6742,219.4098,25390.0
2025-04-22 15:50:00,220.72,220.72,219.64,220.26,107371.0,219.3998,219.3998,218.3263,218.9426,107371.0
2025-04-23 09:30:00,225.0,228.21,225.0,227.83,35364.0,223.6542,226.845,223.6542,226.4673,35364.0
2025-04-23 09:40:00,227.83,230.26,227.82,230.09,22561.0,226.4673,228.8828,226.4574,228.7138,22561.0
2025-04-23 09:50:00,229.82,231.21,229.31,229.42,21847.0,228.4454,229.8271,227.9385,228.0478,21847.0
2025-04-23 10:00:00,229.7,230.1,227.23,227.8,11569.0,228.3261,228.7237,225.8709,226.4375,11569.0
2025-04-23 10:10:00,227.87,228.17,226.0,226.4,10923.0,226.5071,226.8053,224.6483,225.0459,10923.0
2025-04-23 10:20:00,226.0,227.12,225.89,226.86,9713.0,224.6483,225.7616,224.5389,225.5031,9713.0
2025-04-23 10:30:00,226.61,227.37,226.52,226.63,6017.0,225.2546,226.0101,225.1652,225.2745,6017.0
2025-04-23 10:40:00,226.79,226.79,225.75,225.75,18290.0,225.4335,225.4335,224.3998,224.3998,18290.0
2025-04-23 10:50:00,226.0,226.0,224.78,224.81,9614.0,224.6483,224.6483,223.4356,223.4654,9614.0
2025-04-23 11:00:00,225.26,226.42,225.25,225.82,8593.0,223.9127,225.0658,223.9028,224.4693,8593.0
2025-04-23 11:10:00,225.61,226.19,225.61,225.65,3771.0,224.2606,224.8371,224.2606,224.3004,3771.0
2025-04-23 11:20:00,225.61,225.73,224.74,225.25,13293.0,224.2606,224.3799,223.3958,223.9028,13293.0
2025-04-23 11:30:00,225.25,225.37,224.48,224.81,20740.0,223.9028,224.022,223.1374,223.4654,20740.0
2025-04-23 11:40:00,224.87,224.87,223.74,223.91,11014.0,223.525,223.525,222.4018,222.5708,11014.0
2025-04-23 11:50:00,224.09,224.18,223.47,223.82,10298.0,222.7497,222.8392,222.1334,222.4813,10298.0
2025-04-23 12:00:00,223.71,224.02,223.03,223.03,6080.0,222.372,222.6801,221.696,221.696,6080.0
2025-04-23 12:10:00,222.84,223.56,222.81,222.89,9473.0,221.5072,222.2229,221.4773,221.5569,9473.0
2025-04-23 12:20:00,222.51,223.11,222.4,223.11,3712.0,221.1791,221.7756,221.0698,221.7756,3712.0
2025-04-23 12:30:00,223.04,223.56,222.93,223.19,15348.0,221.706,222.2229,221.5966,221.8551,15348.0
2025-04-23 12:40:00,223.12,223.31,222.52,222.54,5428.0,221.7855,221.9744,221.1891,221.209,5428.0
2025-04-23 12:50:00,222.35,223.44,222.3,223.3,2709.0,221.0201,222.1036,220.9704,221.9644,2709.0
2025-04-23 13:00:00,223.48,224.57,222.77,224.33,8729.0,222.1433,223.2268,221.4376,222.9883,8729.0
2025-04-23 13:10:00,224.25,224.66,224.01,224.66,7647.0,222.9087,223.3163,222.6702,223.3163,7647.0
2025-04-23 13:20:00,224.65,224.71,223.65,223.65,6695.0,223.3063,223.366,222.3123,222.3123,6695.0
2025-04-23 13:30:00,223.76,223.99,222.87,223.08,6017.0,222.4217,222.6503,221.537,221.7457,6017.0
2025-04-23 13:40:00,223.21,223.61,223.06,223.46,8116.0,221.875,222.2726,221.7258,222.1235,8116.0
2025-04-23 13:50:00,223.61,224.78,223.42,224.6,7186.0,222.2726,223.4356,222.0837,223.2566,7186.0
2025-04-23 14:00:00,224.6,224.77,223.86,223.95,6996.0,223.2566,223.4256,222.5211,222.6105,6996.0
2025-04-23 14:10:00,223.95,224.39,223.64,224.09,11946.0,222.6105,223.0479,222.3024,222.7497,11946.0
2025-04-23 14:20:00,224.09,224.34,222.96,223.22,8080.0,222.7497,222.9982,221.6264,221.8849,8080.0
2025-04-23 14:30:00,223.21,223.72,223.21,223.38,5487.0,221.875,222.3819,221.875,222.0439,5487.0
2025-04-23 14:40:00,223.37,223.43,222.97,223.01,5023.0,222.034,222.0936,221.6364,221.6761,5023.0
2025-04-23 14:50:00,222.95,223.01,222.26,222.68,14707.0,221.6165,221.6761,220.9306,221.3481,14707.0
2025-04-23 15:00:00,222.82,222.95,222.4,222.54,5199.0,221.4873,221.6165,221.0698,221.209,5199.0
2025-04-23 15:10:00,222.53,222.78,221.84,222.0,9623.0,221.199,221.4475,220.5131,220.6722,9623.0
2025-04-23 15:20:00,222.19,222.39,221.88,222.24,16251.0,220.8611,221.0599,220.5529,220.9108,16251.0
2025-04-23 15:30:00,222.24,222.58,221.83,222.34,13567.0,220.9108,221.2487,220.5032,221.0102,13567.0
2025-04-23 15:40:00,222.44,222.61,221.92,222.52,24936.0,221.1096,221.2785,220.5927,221.1891,24936.0
2025-04-23 15:50:00,222.64,223.36,221.85,221.86,160388.0,221.3084,222.0241,220.5231,220.533,160388.0
2025-04-24 09:30:00,219.01,221.21,217.33,221.21,33838.0,217.7001,219.8869,216.0301,219.8869,33838.0
2025-04-24 09:40:00,221.21,221.98,220.99,221.98,11714.0,219.8869,220.6523,219.6682,220.6523,11714.0
2025-04-24 09:50:00,221.91,222.55,221.72,222.21,7611.0,220.5827,221.2189,220.3939,220.8809,7611.0
2025-04-24 10:00:00,222.33,224.02,222.03,224.02,20112.0,221.0002,222.6801,220.702,222.6801,20112.0
2025-04-24 10:10:00,223.79,224.19,223.19,224.08,18481.0,222.4515,222.8491,221.8551,222.7397,18481.0
2025-04-24 10:20:00,224.49,225.42,224.2,224.81,7841.0,223.1473,224.0717,222.859,223.4654,7841.0
2025-04-24 10:30:00,224.81,225.28,224.59,224.83,7212.0,223.4654,223.9326,223.2467,223.4853,7212.0
2025-04-24 10:40:00,224.83,225.11,224.3,225.11,11918.0,223.4853,223.7636,222.9584,223.7636,11918.0
2025-04-24 10:50:00,224.96,225.37,224.77,225.33,22146.0,223.6145,224.022,223.4256,223.9823,22146.0
2025-04-24 11:00:00,225.27,226.11,225.21,225.91,12502.0,223.9226,224.7576,223.863,224.5588,12502.0
2025-04-24 11:10:00,225.85,226.51,225.62,225.63,77663.0,224.4992,225.1552,224.2705,224.2805,77663.0
2025-04-24 11:20:00,225.64,226.15,225.57,225.89,25842.0,224.2904,224.7974,224.2208,224.5389,25842.0
2025-04-24 11:30:00,225.95,226.16,225.63,225.87,33097.0,224.5986,224.8073,224.2805,224.519,33097.0
2025-04-24 11:40:00,226.0,226.3,225.9,226.0,13577.0,224.6483,224.9465,224.5489,224.6483,13577.0
2025-04-24 11:50:00,226.0,226.2,225.52,225.85,69268.0,224.6483,224.8471,224.1711,224.4992,69268.0
2025-04-24 12:00:00,225.85,226.41,225.74,226.16,17185.0,224.4992,225.0558,224.3898,224.8073,17185.0
2025-04-24 12:10:00,226.16,226.49,226.01,226.19,7552.0,224.8073,225.1353,224.6582,224.8371,7552.0
2025-04-24 12:20:00,226.25,226.52,225.98,226.33,8112.0,224.8968,225.1652,224.6284,224.9763,8112.0
2025-04-24 12:30:00,226.5,227.41,226.44,227.08,6808.0,225.1453,226.0498,225.0856,225.7218,6808.0
2025-04-24 12:40:00,226.97,227.12,226.58,226.73,8217.0,225.6125,225.7616,225.2248,225.3739,8217.0
2025-04-24 12:50:00,226.63,226.78,226.36,226.52,8563.0,225.2745,225.4236,225.0061,225.1652,8563.0
2025-04-24 13:00:00,226.37,227.12,226.24,227.03,12640.0,225.0161,225.7616,224.8868,225.6721,12640.0
2025-04-24 13:10:00,227.05,227.41,227.03,227.31,13576.0,225.692,226.0498,225.6721,225.9504,13576.0
2025-04-24 13:20:00,227.31,227.65,227.16,227.38,5785.0,225.9504,226.2884,225.8013,226.02,5785.0
2025-04-24 13:30:00,227.6,227.84,227.37,227.4,5414.0,226.2387,226.4773,226.0101,226.0399,5414.0
2025-04-24 13:40:00,227.48,227.58,226.98,227.18,9781.0,226.1194,226.2188,225.6224,225.8212,9781.0
2025-04-24 13:50:00,227.09,227.33,226.93,227.11,10867.0,225.7317,225.9703,225.5727,225.7516,10867.0
2025-04-24 14:00:00,227.11,227.75,227.07,227.41,12690.0,225.7516,226.3878,225.7119,226.0498,12690.0
2025-04-24 14:10:00,227.25,227.34,226.48,226.49,6694.0,225.8908,225.9803,225.1254,225.1353,6694.0
2025-04-24 14:20:00,226.55,226.67,226.16,226.66,16209.0,225.195,225.3143,224.8073,225.3043,16209.0
2025-04-24 14:30:00,226.4,227.33,226.4,227.12,15999.0,225.0459,225.9703,225.0459,225.7616,15999.0
2025-04-24 14:40:00,227.0,227.49,226.99,227.49,10436.0,225.6423,226.1294,225.6323,226.1294,10436.0
2025-04-24 14:50:00,227.4,227.74,227.31,227.34,9618.0,226.0399,226.3779,225.9504,225.9803,9618.0
2025-04-24 15:00:00,227.26,227.31,226.93,227.21,6724.0,225.9007,225.9504,225.5727,225.851,6724.0
2025-04-24 15:10:00,227.08,227.63,226.79,227.53,7417.0,225.7218,226.2685,225.4335,226.1691,7417.0
2025-04-24 15:20:00,227.42,227.85,227.42,227.53,13377.0,226.0598,226.4872,226.0598,226.1691,13377.0
2025-04-24 15:30:00,227.61,228.0,226.96,227.36,32069.0,226.2486,226.6363,225.6025,226.0001,32069.0
2025-04-24 15:40:00,227.28,228.45,227.13,228.21,23453.0,225.9206,227.0836,225.7715,226.845,23453.0
2025-04-24 15:50:00,228.02,228.13,226.6,226.77,147762.0,226.6562,226.7655,225.2447,225.4137,147762.0
2025-04-25 09:30:00,224.41,226.81,224.41,225.16,19774.0,223.0678,225.4534,223.0678,223.8133,19774.0
2025-04-25 09:40:00,224.77,225.26,224.29,224.45,6543.0,223.4256,223.9127,222.9485,223.1075,6543.0
2025-04-25 09:50:00,224.67,224.8,223.14,223.26,11232.0,223.3262,223.4554,221.8054,221.9247,11232.0
2025-04-25 10:00:00,223.56,224.09,223.4,224.09,15131.0,222.2229,222.7497,222.0638,222.7497,15131.0
2025-04-25 10:10:00,223.99,223.99,223.4,223.41,9366.0,222.6503,222.6503,222.0638,222.0738,9366.0
2025-04-25 10:20:00,223.39,223.41,222.59,223.2,33506.0,222.0539,222.0738,221.2587,221.865,33506.0
2025-04-25 10:30:00,223.12,223.3,222.42,222.84,16044.0,221.7855,221.9644,221.0897,221.5072,16044.0
2025-04-25 10:40:00,223.05,223.44,222.86,223.44,10526.0,221.7159,222.1036,221.527,222.1036,10526.0
2025-04-25 10:50:00,223.48,223.59,223.05,223.24,8287.0,222.1433,222.2527,221.7159,221.9048,8287.0
2025-04-25 11:00:00,223.36,223.36,222.91,222.94,4619.0,222.0241,222.0241,221.5767,221.6066,4619.0
2025-04-25 11:10:00,222.99,223.2,222.72,222.78,4137.0,221.6563,221.865,221.3879,221.4475,4137.0
2025-04-25 11:20:00,222.93,223.0,222.29,222.29,6071.0,221.5966,221.6662,220.9605,220.9605,6071.0
2025-04-25 11:30:00,222.39,222.53,221.82,222.22,11045.0,221.0599,221.199,220.4933,220.8909,11045.0
2025-04-25 11:40:00,222.27,222.36,221.61,221.78,7055.0,220.9406,221.03,220.2845,220.4535,7055.0
2025-04-25 11:50:00,221.93,222.55,221.93,222.46,14549.0,220.6026,221.2189,220.6026,221.1294,14549.0
2025-04-25 12:00:00,222.46,222.82,222.46,222.82,15758.0,221.1294,221.4873,221.1294,221.4873,15758.0
2025-04-25 12:10:00,222.82,223.26,222.62,223.12,12060.0,221.4873,221.9247,221.2885,221.7855,12060.0
2025-04-25 12:20:00,223.16,223.38,223.06,223.3,18551.0,221.8253,222.0439,221.7258,221.9644,18551.0
2025-04-25 12:30:00,223.37,223.43,223.03,223.03,17246.0,222.034,222.0936,221.696,221.696,17246.0
2025-04-25 12:40:00,223.01,223.21,222.65,222.92,18417.0,221.6761,221.875,221.3183,221.5867,18417.0
2025-04-25 12:50:00,222.94,222.96,222.56,222.57,6815.0,221.6066,221.6264,221.2288,221.2388,6815.0
2025-04-25 13:00:00,222.63,222.9,222.63,222.71,8402.0,221.2984,221.5668,221.2984,221.3779,8402.0
2025-04-25 13:10:00,222.81,222.97,222.71,222.97,4423.0,221.4773,221.6364,221.3779,221.6364,4423.0
2025-04-25 13:20:00,223.04,223.04,222.76,223.04,9237.0,221.706,221.706,221.4276,221.706,9237.0
2025-04-25 13:30:00,222.92,223.25,222.68,222.72,10725.0,221.5867,221.9147,221.3481,221.3879,10725.0
2025-04-25 13:40:00,222.75,222.89,222.26,222.59,18645.0,221.4177,221.5569,220.9306,221.2587,18645.0
2025-04-25 13:50:00,222.49,222.49,221.5,221.75,10050.0,221.1593,221.1593,220.1752,220.4237,10050.0
2025-04-25 14:00:00,221.67,221.8,221.26,221.6,11010.0,220.3442,220.4734,219.9366,220.2746,11010.0
2025-04-25 14:10:00,221.71,221.75,221.06,221.72,15086.0,220.3839,220.4237,219.7378,220.3939,15086.0
2025-04-25 14:20:00,221.66,221.87,221.4,221.69,17630.0,220.3342,220.543,220.0758,220.364,17630.0
2025-04-25 14:30:00,221.72,221.96,221.67,221.92,6018.0,220.3939,220.6324,220.3442,220.5927,6018.0
2025-04-25 14:40:00,222.0,222.09,221.79,221.94,6789.0,220.6722,220.7617,220.4634,220.6125,6789.0
2025-04-25 14:50:00,221.81,221.81,221.19,221.23,5570.0,220.4833,220.4833,219.867,219.9068,5570.0
2025-04-25 15:00:00,221.23,221.35,220.81,220.89,6322.0,219.9068,220.0261,219.4893,219.5688,6322.0
2025-04-25 15:10:00,220.78,220.89,220.67,220.88,6511.0,219.4595,219.5688,219.3501,219.5589,6511.0
2025-04-25 15:20:00,220.86,221.12,220.73,220.99,15541.0,219.539,219.7975,219.4098,219.6682,15541.0
2025-04-25 15:30:00,220.88,221.29,220.49,220.98,22129.0,219.5589,219.9664,219.1712,219.6583,22129.0
2025-04-25 15:40:00,220.97,221.14,220.82,220.91,24745.0,219.6484,219.8173,219.4992,219.5887,24745.0
2025-04-25 15:50:00,221.05,221.85,220.92,221.65,84002.0,219.7279,220.5231,219.5986,220.3243,84002.0
2025-04-28 09:30:00,221.15,223.4,221.15,223.4,14940.0,219.8273,222.0638,219.8273,222.0638,14940.0
2025-04-28 09:40:00,223.27,223.45,222.92,223.21,23286.0,221.9346,222.1135,221.5867,221.875,23286.0
2025-04-28 09:50:00,223.27,223.85,222.79,222.96,18212.0,221.9346,222.5111,221.4575,221.6264,18212.0
2025-04-28 10:00:00,223.0,223.46,221.9,221.9,14779.0,221.6662,222.1235,220.5728,220.5728,14779.0
2025-04-28 10:10:00,221.84,222.49,221.84,222.43,5032.0,220.5131,221.1593,220.5131,221.0996,5032.0
2025-04-28 10:20:00,222.63,222.91,222.2,222.2,9880.0,221.2984,221.5767,220.871,220.871,9880.0
2025-04-28 10:30:00,222.26,222.69,221.82,222.4,6728.0,220.9306,221.3581,220.4933,221.0698,6728.0
2025-04-28 10:40:00,222.5,222.96,222.09,222.96,8658.0,221.1692,221.6264,220.7617,221.6264,8658.0
2025-04-28 10:50:00,222.87,223.12,222.5,222.5,22994.0,221.537,221.7855,221.1692,221.1692,22994.0
2025-04-28 11:00:00,222.58,222.79,222.02,222.04,5459.0,221.2487,221.4575,220.6921,220.712,5459.0
2025-04-28 11:10:00,221.92,222.12,221.71,221.84,11461.0,220.5927,220.7915,220.3839,220.5131,11461.0
2025-04-28 11:20:00,221.96,221.96,221.43,221.43,5638.0,220.6324,220.6324,220.1056,220.1056,5638.0
2025-04-28 11:30:00,221.5,221.71,221.31,221.69,4958.0,220.1752,220.3839,219.9863,220.364,4958.0
2025-04-28 11:40:00,221.7,221.99,221.48,221.52,4547.0,220.374,220.6622,220.1553,220.1951,4547.0
2025-04-28 11:50:00,221.47,221.51,221.19,221.2,15321.0,220.1454,220.1851,219.867,219.877,15321.0
2025-04-28 12:00:00,221.17,221.17,220.38,220.45,4704.0,219.8472,219.8472,219.0619,219.1315,4704.0
2025-04-28 12:10:00,220.51,220.96,220.49,220.96,2905.0,219.1911,219.6384,219.1712,219.6384,2905.0
2025-04-28 12:20:00,220.92,220.92,220.48,220.67,4835.0,219.5986,219.5986,219.1613,219.3501,4835.0
2025-04-28 12:30:00,220.76,221.08,220.73,220.84,6441.0,219.4396,219.7577,219.4098,219.5191,6441.0
2025-04-28 12:40:00,220.71,220.91,220.43,220.79,14348.0,219.3899,219.5887,219.1116,219.4694,14348.0
2025-04-28 12:50:00,220.8,220.97,220.07,220.26,10476.0,219.4794,219.6484,218.7537,218.9426,10476.0
2025-04-28 13:00:00,220.37,220.47,219.98,219.98,3378.0,219.0519,219.1513,218.6643,218.6643,3378.0
2025-04-28 13:10:00,219.97,220.29,219.8,220.27,5991.0,218.6543,218.9724,218.4853,218.9525,5991.0
2025-04-28 13:20:00,220.28,220.58,220.12,220.19,18656.0,218.9625,219.2607,218.8034,218.873,18656.0
2025-04-28 13:30:00,220.19,220.27,219.89,220.22,12494.0,218.873,218.9525,218.5748,218.9028,12494.0
2025-04-28 13:40:00,220.34,220.55,220.1,220.55,5653.0,219.0221,219.2309,218.7836,219.2309,5653.0
2025-04-28 13:50:00,220.63,221.07,220.48,221.07,6024.0,219.3104,219.7478,219.1613,219.7478,6024.0
2025-04-28 14:00:00,221.07,221.18,220.93,220.96,4132.0,219.7478,219.8571,219.6086,219.6384,4132.0
2025-04-28 14:10:00,220.86,220.86,220.51,220.67,6076.0,219.539,219.539,219.1911,219.3501,6076.0
2025-04-28 14:20:00,220.77,221.27,220.58,221.15,7071.0,219.4495,219.9466,219.2607,219.8273,7071.0
2025-04-28 14:30:00,221.26,221.35,221.0,221.07,6849.0,219.9366,220.0261,219.6782,219.7478,6849.0
2025-04-28 14:40:00,221.15,221.23,220.98,221.23,4576.0,219.8273,219.9068,219.6583,219.9068,4576.0
2025-04-28 14:50:00,221.21,221.24,221.0,221.0,6321.0,219.8869,219.9167,219.6782,219.6782,6321.0
2025-04-28 15:00:00,221.15,221.48,221.15,221.46,3481.0,219.8273,220.1553,219.8273,220.1354,3481.0
2025-04-28 15:10:00,221.52,221.65,221.31,221.44,6753.0,220.1951,220.3243,219.9863,220.1155,6753.0
2025-04-28 15:20:00,221.38,221.8,221.38,221.56,9160.0,220.0559,220.4734,220.0559,220.2348,9160.0
2025-04-28 15:30:00,221.56,221.98,220.95,221.7,13444.0,220.2348,220.6523,219.6285,220.374,13444.0
2025-04-28 15:40:00,221.7,222.06,221.69,221.98,19235.0,220.374,220.7318,220.364,220.6523,19235.0
2025-04-28 15:50:00,222.06,222.66,221.69,221.71,73599.0,220.7318,221.3282,220.364,220.3839,73599.0
2025-04-29 09:30:00,220.09,222.0,220.09,221.68,16757.0,218.7736,220.6722,218.7736,220.3541,16757.0
2025-04-29 09:40:00,221.44,221.92,220.91,221.57,24692.0,220.1155,220.5927,219.5887,220.2448,24692.0
2025-04-29 09:50:00,221.64,222.41,221.47,221.62,22823.0,220.3143,221.0797,220.1454,220.2945,22823.0
2025-04-29 10:00:00,221.36,222.05,221.25,222.05,12173.0,220.036,220.7219,219.9267,220.7219,12173.0
2025-04-29 10:10:00,222.06,222.31,221.72,222.15,22960.0,220.7318,220.9803,220.3939,220.8213,22960.0
2025-04-29 10:20:00,222.24,222.24,221.27,221.28,10648.0,220.9108,220.9108,219.9466,219.9565,10648.0
2025-04-29 10:30:00,221.27,222.18,221.26,221.99,7902.0,219.9466,220.8511,219.9366,220.6622,7902.0
2025-04-29 10:40:00,222.19,222.67,221.94,222.56,4229.0,220.8611,221.3382,220.6125,221.2288,4229.0
2025-04-29 10:50:00,222.44,223.12,222.44,223.01,4325.0,221.1096,221.7855,221.1096,221.6761,4325.0
2025-04-29 11:00:00,223.12,223.12,222.65,223.0,6576.0,221.7855,221.7855,221.3183,221.6662,6576.0
2025-04-29 11:10:00,223.08,223.34,222.91,223.28,13947.0,221.7457,222.0042,221.5767,221.9445,13947.0
2025-04-29 11:20:00,223.31,223.45,222.88,223.45,35265.0,221.9744,222.1135,221.5469,222.1135,35265.0
2025-04-29 11:30:00,223.42,223.45,222.56,222.65,12085.0,222.0837,222.1135,221.2288,221.3183,12085.0
2025-04-29 11:40:00,222.74,223.37,222.74,222.91,11204.0,221.4078,222.034,221.4078,221.5767,11204.0
2025-04-29 11:50:00,222.98,222.98,222.33,222.44,9394.0,221.6463,221.6463,221.0002,221.1096,9394.0
2025-04-29 12:00:00,222.55,223.25,222.55,223.14,10377.0,221.2189,221.9147,221.2189,221.8054,10377.0
2025-04-29 12:10:00,223.11,223.47,223.0,223.12,18072.0,221.7756,222.1334,221.6662,221.7855,18072.0
2025-04-29 12:20:00,223.17,223.31,223.03,223.31,3005.0,221.8352,221.9744,221.696,221.9744,3005.0
2025-04-29 12:30:00,223.25,223.49,223.03,223.04,6672.0,221.9147,222.1533,221.696,221.706,6672.0
2025-04-29 12:40:00,223.11,223.14,222.73,222.74,6381.0,221.7756,221.8054,221.3978,221.4078,6381.0
2025-04-29 12:50:00,222.87,223.14,222.46,222.46,6835.0,221.537,221.8054,221.1294,221.1294,6835.0
2025-04-29 13:00:00,222.52,222.73,222.38,222.73,2436.0,221.1891,221.3978,221.0499,221.3978,2436.0
2025-04-29 13:10:00,222.72,223.18,222.69,223.18,3693.0,221.3879,221.8451,221.3581,221.8451,3693.0
2025-04-29 13:20:00,223.14,223.27,223.08,223.2,4939.0,221.8054,221.9346,221.7457,221.865,4939.0
2025-04-29 13:30:00,223.18,223.52,223.17,223.52,2484.0,221.8451,222.1831,221.8352,222.1831,2484.0
2025-04-29 13:40:00,223.51,224.28,223.51,224.23,3756.0,222.1732,222.9386,222.1732,222.8889,3756.0
2025-04-29 13:50:00,224.16,224.67,224.05,224.29,5955.0,222.8193,223.3262,222.7099,222.9485,5955.0
2025-04-29 14:00:00,224.63,224.66,224.02,224.17,9311.0,223.2865,223.3163,222.6801,222.8292,9311.0
2025-04-29 14:10:00,224.18,224.58,224.17,224.38,7410.0,222.8392,223.2368,222.8292,223.038,7410.0
2025-04-29 14:20:00,224.41,224.51,224.05,224.23,8154.0,223.0678,223.1672,222.7099,222.8889,8154.0
2025-04-29 14:30:00,224.29,224.42,224.09,224.17,2663.0,222.9485,223.0777,222.7497,222.8292,2663.0
2025-04-29 14:40:00,224.2,224.2,223.95,224.08,4840.0,222.859,222.859,222.6105,222.7397,4840.0
2025-04-29 14:50:00,223.98,224.0,223.75,223.87,8952.0,222.6403,222.6602,222.4117,222.531,8952.0
2025-04-29 15:00:00,223.8,224.18,223.75,223.95,3637.0,222.4614,222.8392,222.4117,222.6105,3637.0
2025-04-29 15:10:00,223.95,224.11,223.5,223.9,24756.0,222.6105,222.7696,222.1632,222.5608,24756.0
2025-04-29 15:20:00,223.9,224.08,223.73,223.9,12479.0,222.5608,222.7397,222.3918,222.5608,12479.0
2025-04-29 15:30:00,223.82,224.23,223.74,223.86,37247.0,222.4813,222.8889,222.4018,222.5211,37247.0
2025-04-29 15:40:00,223.86,223.98,223.53,223.75,12554.0,222.5211,222.6403,222.193,222.4117,12554.0
2025-04-29 15:50:00,223.92,224.2,223.28,223.32,44761.0,222.5807,222.859,221.9445,221.9843,44761.0
2025-04-30 09:30:00,221.32,222.44,220.44,220.93,17846.0,219.9963,221.1096,219.1215,219.6086,17846.0
2025-04-30 09:40:00,220.93,220.93,219.65,220.31,20363.0,219.6086,219.6086,218.3362,218.9923,20363.0
2025-04-30 09:50:00,220.31,220.31,218.93,219.15,14272.0,218.9923,218.9923,217.6206,217.8392,14272.0
2025-04-30 10:00:00,219.27,220.32,219.15,219.99,15841.0,217.9585,219.0022,217.8392,218.6742,15841.0
2025-04-30 10:10:00,220.21,221.02,220.11,220.62,22228.0,218.8929,219.6981,218.7935,219.3004,22228.0
2025-04-30 10:20:00,220.42,220.83,220.05,220.76,4647.0,219.1016,219.5092,218.7339,219.4396,4647.0
2025-04-30 10:30:00,220.63,220.82,219.97,220.25,5467.0,219.3104,219.4992,218.6543,218.9327,5467.0
2025-04-30 10:40:00,219.93,220.44,219.93,220.19,2307.0,218.6146,219.1215,218.6146,218.873,2307.0
2025-04-30 10:50:00,220.05,220.19,219.67,219.96,9157.0,218.7339,218.873,218.3561,218.6444,9157.0
2025-04-30 11:00:00,220.11,220.6,219.87,220.6,3587.0,218.7935,219.2806,218.5549,219.2806,3587.0
2025-04-30 11:10:00,220.49,221.05,220.49,221.05,1677.0,219.1712,219.7279,219.1712,219.7279,1677.0
2025-04-30 11:20:00,221.07,221.53,221.06,221.31,6376.0,219.7478,220.205,219.7378,219.9863,6376.0
2025-04-30 11:30:00,221.3,221.89,221.29,221.61,8064.0,219.9764,220.5628,219.9664,220.2845,8064.0
2025-04-30 11:40:00,221.61,221.79,221.54,221.73,10531.0,220.2845,220.4634,220.2149,220.4038,10531.0
2025-04-30 11:50:00,221.74,221.86,221.41,221.86,4908.0,220.4137,220.533,220.0857,220.533,4908.0
2025-04-30 12:00:00,222.1,222.45,222.1,222.45,2042.0,220.7716,221.1195,220.7716,221.1195,2042.0
2025-04-30 12:10:00,222.38,222.38,221.97,222.07,7082.0,221.0499,221.0499,220.6424,220.7418,7082.0
2025-04-30 12:20:00,221.94,221.94,221.29,221.3,2928.0,220.6125,220.6125,219.9664,219.9764,2928.0
2025-04-30 12:30:00,221.2,221.71,221.11,221.67,2391.0,219.877,220.3839,219.7875,220.3442,2391.0
2025-04-30 12:40:00,221.92,222.11,221.85,222.11,2031.0,220.5927,220.7815,220.5231,220.7815,2031.0
2025-04-30 12:50:00,222.11,222.27,222.0,222.08,3459.0,220.7815,220.9406,220.6722,220.7517,3459.0
2025-04-30 13:00:00,222.18,222.2,221.66,221.67,3614.0,220.8511,220.871,220.3342,220.3442,3614.0
2025-04-30 13:10:00,221.67,221.95,221.19,221.95,4036.0,220.3442,220.6225,219.867,220.6225,4036.0
2025-04-30 13:20:00,222.03,222.34,221.91,222.34,1912.0,220.702,221.0102,220.5827,221.0102,1912.0
2025-04-30 13:30:00,222.18,222.46,222.01,222.05,10195.0,220.8511,221.1294,220.6821,220.7219,10195.0
2025-04-30 13:40:00,222.01,222.33,222.01,222.12,3815.0,220.6821,221.0002,220.6821,220.7915,3815.0
2025-04-30 13:50:00,222.22,222.57,222.17,222.43,5223.0,220.8909,221.2388,220.8412,221.0996,5223.0
2025-04-30 14:00:00,222.26,223.06,222.14,222.38,10102.0,220.9306,221.7258,220.8114,221.0499,10102.0
2025-04-30 14:10:00,222.38,223.0,222.38,222.88,8571.0,221.0499,221.6662,221.0499,221.5469,8571.0
2025-04-30 14:20:00,222.83,223.09,222.55,222.61,8117.0,221.4972,221.7557,221.2189,221.2785,8117.0
2025-04-30 14:30:00,222.74,222.99,222.14,222.25,4051.0,221.4078,221.6563,220.8114,220.9207,4051.0
2025-04-30 14:40:00,222.24,222.36,221.98,222.24,3832.0,220.9108,221.03,220.6523,220.9108,3832.0
2025-04-30 14:50:00,222.43,222.43,221.81,221.89,7091.0,221.0996,221.0996,220.4833,220.5628,7091.0
2025-04-30 15:00:00,221.99,222.16,221.81,221.81,9588.0,220.6622,220.8312,220.4833,220.4833,9588.0
2025-04-30 15:10:00,221.8,222.34,221.79,222.13,14881.0,220.4734,221.0102,220.4634,220.8014,14881.0
2025-04-30 15:20:00,222.13,222.39,222.08,222.19,11220.0,220.8014,221.0599,220.7517,220.8611,11220.0
2025-04-30 15:30:00,222.22,222.4,221.97,221.97,11749.0,220.8909,221.0698,220.6424,220.6424,11749.0
2025-04-30 15:40:00,222.01,223.48,222.0,223.34,12077.0,220.6821,222.1433,220.6722,222.0042,12077.0
2025-04-30 15:50:00,223.18,224.6,223.18,224.03,70163.0,221.8451,223.2566,221.8451,222.69,70163.0
2025-05-01 09:30:00,223.41,223.41,220.68,222.53,14231.0,222.0738,222.0738,219.3601,221.199,14231.0
2025-05-01 09:40:00,222.45,222.46,221.47,222.25,6765.0,221.1195,221.1294,220.1454,220.9207,6765.0
2025-05-01 09:50:00,222.05,222.65,222.05,222.33,9861.0,220.7219,221.3183,220.7219,221.0002,9861.0
2025-05-01 10:00:00,222.73,223.78,222.5,223.1,24967.0,221.3978,222.4415,221.1692,221.7656,24967.0
2025-05-01 10:10:00,223.08,223.24,222.86,222.86,16190.0,221.7457,221.9048,221.527,221.527,16190.0
2025-05-01 10:20:00,222.89,223.28,222.85,223.17,9807.0,221.5569,221.9445,221.5171,221.8352,9807.0
2025-05-01 10:30:00,223.2,223.32,222.63,222.87,18804.0,221.865,221.9843,221.2984,221.537,18804.0
2025-05-01 10:40:00,222.99,223.12,222.73,222.73,7694.0,221.6563,221.7855,221.3978,221.3978,7694.0
2025-05-01 10:50:00,222.61,223.13,222.61,223.12,9492.0,221.2785,221.7954,221.2785,221.7855,9492.0
2025-05-01 11:00:00,223.08,223.62,223.04,223.41,10436.0,221.7457,222.2825,221.706,222.0738,10436.0
2025-05-01 11:10:00,223.44,223.59,223.39,223.5,12981.0,222.1036,222.2527,222.0539,222.1632,12981.0
2025-05-01 11:20:00,223.5,224.77,223.47,224.33,10981.0,222.1632,223.4256,222.1334,222.9883,10981.0
2025-05-01 11:30:00,224.16,224.17,223.59,223.59,3997.0,222.8193,222.8292,222.2527,222.2527,3997.0
2025-05-01 11:40:00,223.62,223.62,223.07,223.15,3272.0,222.2825,222.2825,221.7358,221.8153,3272.0
2025-05-01 11:50:00,223.15,223.37,222.41,222.42,5634.0,221.8153,222.034,221.0797,221.0897,5634.0
2025-05-01 12:00:00,222.48,222.67,222.26,222.31,2678.0,221.1493,221.3382,220.9306,220.9803,2678.0
2025-05-01 12:10:00,222.37,222.49,222.1,222.35,5572.0,221.04,221.1593,220.7716,221.0201,5572.0
2025-05-01 12:20:00,222.53,222.67,222.24,222.32,18718.0,221.199,221.3382,220.9108,220.9903,18718.0
2025-05-01 12:30:00,222.34,222.4,221.48,221.48,16760.0,221.0102,221.0698,220.1553,220.1553,16760.0
2025-05-01 12:40:00,221.51,221.52,221.22,221.23,5201.0,220.1851,220.1951,219.8969,219.9068,5201.0
2025-05-01 12:50:00,221.31,221.65,221.22,221.32,7035.0,219.9863,220.3243,219.8969,219.9963,7035.0
2025-05-01 13:00:00,221.44,221.88,221.29,221.72,11091.0,220.1155,220.5529,219.9664,220.3939,11091.0
2025-05-01 13:10:00,221.72,222.17,221.71,222.11,22972.0,220.3939,220.8412,220.3839,220.7815,22972.0
2025-05-01 13:20:00,222.12,222.15,221.88,222.12,5072.0,220.7915,220.8213,220.5529,220.7915,5072.0
2025-05-01 13:30:00,222.12,222.31,222.02,222.12,22474.0,220.7915,220.9803,220.6921,220.7915,22474.0
2025-05-01 13:40:00,222.02,222.02,221.63,221.75,5814.0,220.6921,220.6921,220.3044,220.4237,5814.0
2025-05-01 13:50:00,221.69,222.01,221.46,221.68,3236.0,220.364,220.6821,220.1354,220.3541,3236.0
2025-05-01 14:00:00,221.57,222.18,221.57,222.18,4109.0,220.2448,220.8511,220.2448,220.8511,4109.0
2025-05-01 14:10:00,222.11,222.56,222.1,222.45,4470.0,220.7815,221.2288,220.7716,221.1195,4470.0
2025-05-01 14:20:00,222.39,222.39,221.82,222.14,5951.0,221.0599,221.0599,220.4933,220.8114,5951.0
2025-05-01 14:30:00,222.03,222.33,222.03,222.33,2747.0,220.702,221.0002,220.702,221.0002,2747.0
2025-05-01 14:40:00,222.37,222.47,222.12,222.13,10403.0,221.04,221.1394,220.7915,220.8014,10403.0
2025-05-01 14:50:00,222.15,222.15,221.74,221.91,6065.0,220.8213,220.8213,220.4137,220.5827,6065.0
2025-05-01 15:00:00,221.8,222.14,221.67,221.91,10368.0,220.4734,220.8114,220.3442,220.5827,10368.0
2025-05-01 15:10:00,221.91,222.41,221.83,222.34,13994.0,220.5827,221.0797,220.5032,221.0102,13994.0
2025-05-01 15:20:00,222.27,222.64,222.27,222.5,32434.0,220.9406,221.3084,220.9406,221.1692,32434.0
2025-05-01 15:30:00,222.59,223.01,222.57,222.87,24290.0,221.2587,221.6761,221.2388,221.537,24290.0
2025-05-01 15:40:00,222.81,223.27,222.75,223.13,22460.0,221.4773,221.9346,221.4177,221.7954,22460.0
2025-05-01 15:50:00,223.0,223.0,221.56,221.64,69060.0,221.6662,221.6662,220.2348,220.3143,69060.0
2025-05-02 09:30:00,223.73,225.78,223.11,225.0,36039.0,223.73,225.78,223.11,225.0,36039.0
2025-05-02 09:40:00,224.51,224.95,223.97,223.98,33252.0,224.51,224.95,223.97,223.98,33252.0
2025-05-02 09:50:00,224.09,224.09,222.07,222.08,17881.0,224.09,224.09,222.07,222.08,17881.0
2025-05-02 10:00:00,222.4,223.42,222.4,223.39,10547.0,222.4,223.42,222.4,223.39,10547.0
2025-05-02 10:10:00,223.38,223.87,223.11,223.81,27637.0,223.38,223.87,223.11,223.81,27637.0
2025-05-02 10:20:00,223.72,223.86,222.99,223.55,26793.0,223.72,223.86,222.99,223.55,26793.0
2025-05-02 10:30:00,223.46,223.77,223.28,223.52,13633.0,223.46,223.77,223.28,223.52,13633.0
2025-05-02 10:40:00,223.53,223.94,223.45,223.91,16554.0,223.53,223.94,223.45,223.91,16554.0
2025-05-02 10:50:00,223.89,223.93,223.42,223.64,17301.0,223.89,223.93,223.42,223.64,17301.0
2025-05-02 11:00:00,223.64,223.95,223.15,223.75,22421.0,223.64,223.95,223.15,223.75,22421.0
2025-05-02 11:10:00,223.44,223.44,223.07,223.07,1902.0,223.44,223.44,223.07,223.07,1902.0
2025-05-02 11:20:00,223.07,223.07,222.22,222.48,3597.0,223.07,223.07,222.22,222.48,3597.0
2025-05-02 11:30:00,222.41,223.65,222.41,223.65,14385.0,222.41,223.65,222.41,223.65,14385.0
2025-05-02 11:40:00,223.76,223.76,223.15,223.33,4391.0,223.76,223.76,223.15,223.33,4391.0
2025-05-02 11:50:00,223.21,223.34,222.98,223.3,2169.0,223.21,223.34,222.98,223.3,2169.0
2025-05-02 12:00:00,223.36,224.61,223.23,224.51,17999.0,223.36,224.61,223.23,224.51,17999.0
2025-05-02 12:10:00,224.56,224.9,224.56,224.77,3936.0,224.56,224.9,224.56,224.77,3936.0
2025-05-02 12:20:00,224.93,225.25,224.86,224.91,2766.0,224.93,225.25,224.86,224.91,2766.0
2025-05-02 12:30:00,225.16,225.51,224.94,225.37,5432.0,225.16,225.51,224.94,225.37,5432.0
2025-05-02 12:40:00,225.13,225.19,224.93,225.19,3380.0,225.13,225.19,224.93,225.19,3380.0
2025-05-02 12:50:00,225.21,225.63,225.21,225.63,13734.0,225.21,225.63,225.21,225.63,13734.0
2025-05-02 13:00:00,225.51,225.58,225.03,225.03,9750.0,225.51,225.58,225.03,225.03,9750.0
2025-05-02 13:10:00,224.92,224.92,224.51,224.7,8174.0,224.92,224.92,224.51,224.7,8174.0
2025-05-02 13:20:00,224.81,224.82,224.25,224.77,8523.0,224.81,224.82,224.25,224.77,8523.0
2025-05-02 13:30:00,224.86,225.12,224.76,224.99,6195.0,224.86,225.12,224.76,224.99,6195.0
2025-05-02 13:40:00,224.79,225.0,224.61,224.72,7749.0,224.79,225.0,224.61,224.72,7749.0
2025-05-02 13:50:00,224.72,224.9,224.48,224.49,4748.0,224.72,224.9,224.48,224.49,4748.0
2025-05-02 14:00:00,224.42,224.7,224.0,224.14,10049.0,224.42,224.7,224.0,224.14,10049.0
2025-05-02 14:10:00,224.14,224.59,224.13,224.52,17531.0,224.14,224.59,224.13,224.52,17531.0
2025-05-02 14:20:00,224.44,224.55,224.22,224.22,7759.0,224.44,224.55,224.22,224.22,7759.0
2025-05-02 14:30:00,224.31,224.58,224.19,224.58,8229.0,224.31,224.58,224.19,224.58,8229.0
2025-05-02 14:40:00,224.64,224.84,224.42,224.42,4994.0,224.64,224.84,224.42,224.42,4994.0
2025-05-02 14:50:00,224.34,224.42,224.09,224.29,6456.0,224.34,224.42,224.09,224.29,6456.0
2025-05-02 15:00:00,224.4,224.4,223.98,224.28,5501.0,224.4,224.4,223.98,224.28,5501.0
2025-05-02 15:10:00,224.28,224.69,224.18,224.69,11217.0,224.28,224.69,224.18,224.69,11217.0
2025-05-02 15:20:00,224.72,224.99,224.67,224.82,7356.0,224.72,224.99,224.67,224.82,7356.0
2025-05-02 15:30:00,224.89,225.02,224.46,224.9,11038.0,224.89,225.02,224.46,224.9,11038.0
2025-05-02 15:40:00,224.95,225.19,224.39,224.51,15345.0,224.95,225.19,224.39,224.51,15345.0
2025-05-02 15:50:00,224.51,224.96,224.14,224.24,71971.0,224.51,224.96,224.14,224.24,71971.0
2025-05-05 09:30:00,222.58,223.32,222.58,223.16,10406.0,222.58,223.32,222.58,223.16,10406.0
2025-05-05 09:40:00,222.92,223.61,222.69,222.97,20224.0,222.92,223.61,222.69,222.97,20224.0
2025-05-05 09:50:00,223.23,224.06,222.97,223.36,16830.0,223.23,224.06,222.97,223.36,16830.0
2025-05-05 10:00:00,223.66,224.09,223.4,223.8,4896.0,223.66,224.09,223.4,223.8,4896.0
2025-05-05 10:10:00,224.06,224.13,223.99,224.06,2178.0,224.06,224.13,223.99,224.06,2178.0
2025-05-05 10:20:00,224.03,224.58,223.81,224.51,7223.0,224.03,224.58,223.81,224.51,7223.0
2025-05-05 10:30:00,224.41,224.82,224.24,224.74,7912.0,224.41,224.82,224.24,224.74,7912.0
2025-05-05 10:40:00,224.82,225.02,224.61,224.63,17278.0,224.82,225.02,224.61,224.63,17278.0
2025-05-05 10:50:00,224.53,224.77,224.16,224.63,3975.0,224.53,224.77,224.16,224.63,3975.0
2025-05-05 11:00:00,224.7,224.71,224.44,224.45,4780.0,224.7,224.71,224.44,224.45,4780.0
2025-05-05 11:10:00,224.45,225.11,224.14,224.37,14004.0,224.45,225.11,224.14,224.37,14004.0
2025-05-05 11:20:00,224.38,224.56,224.3,224.5,9109.0,224.38,224.56,224.3,224.5,9109.0
2025-05-05 11:30:00,224.66,224.66,224.12,224.25,5209.0,224.66,224.66,224.12,224.25,5209.0
2025-05-05 11:40:00,224.25,224.98,224.25,224.95,2106.0,224.25,224.98,224.25,224.95,2106.0
2025-05-05 11:50:00,225.05,225.19,224.99,225.0,2884.0,225.05,225.19,224.99,225.0,2884.0
2025-05-05 12:00:00,224.9,225.1,224.82,224.92,4205.0,224.9,225.1,224.82,224.92,4205.0
2025-05-05 12:10:00,224.92,225.1,224.92,225.1,13900.0,224.92,225.1,224.92,225.1,13900.0
2025-05-05 12:20:00,225.0,225.03,224.52,224.62,5074.0,225.0,225.03,224.52,224.62,5074.0
2025-05-05 12:30:00,224.68,224.79,224.62,224.71,4306.0,224.68,224.79,224.62,224.71,4306.0
2025-05-05 12:40:00,224.71,224.74,224.45,224.45,3026.0,224.71,224.74,224.45,224.45,3026.0
2025-05-05 12:50:00,224.4,224.51,224.04,224.17,1415.0,224.4,224.51,224.04,224.17,1415.0
2025-05-05 13:00:00,224.17,224.24,223.8,223.84,4359.0,224.17,224.24,223.8,223.84,4359.0
2025-05-05 13:10:00,223.9,223.9,223.54,223.68,4496.0,223.9,223.9,223.54,223.68,4496.0
2025-05-05 13:20:00,223.67,223.74,223.33,223.42,5085.0,223.67,223.74,223.33,223.42,5085.0
2025-05-05 13:30:00,223.42,223.98,223.42,223.79,4165.0,223.42,223.98,223.42,223.79,4165.0
2025-05-05 13:40:00,223.79,223.89,223.5,223.5,10447.0,223.79,223.89,223.5,223.5,10447.0
2025-05-05 13:50:00,223.5,223.83,223.37,223.51,9911.0,223.5,223.83,223.37,223.51,9911.0
2025-05-05 14:00:00,223.5,223.8,223.45,223.78,8886.0,223.5,223.8,223.45,223.78,8886.0
2025-05-05 14:10:00,223.73,223.78,223.66,223.74,1067.0,223.73,223.78,223.66,223.74,1067.0
2025-05-05 14:20:00,223.74,223.75,223.59,223.59,2818.0,223.74,223.75,223.59,223.59,2818.0
2025-05-05 14:30:00,223.7,223.76,223.65,223.7,2200.0,223.7,223.76,223.65,223.7,2200.0
2025-05-05 14:40:00,223.7,223.79,223.62,223.66,4048.0,223.7,223.79,223.62,223.66,4048.0
2025-05-05 14:50:00,223.69,223.77,223.31,223.31,3869.0,223.69,223.77,223.31,223.31,3869.0
2025-05-05 15:00:00,223.3,223.39,223.17,223.31,3678.0,223.3,223.39,223.17,223.31,3678.0
2025-05-05 15:10:00,223.22,223.37,223.12,223.31,3936.0,223.22,223.37,223.12,223.31,3936.0
2025-05-05 15:20:00,223.25,223.25,222.6,222.6,7049.0,223.25,223.25,222.6,222.6,7049.0
2025-05-05 15:30:00,222.76,222.87,222.46,222.49,6721.0,222.76,222.87,222.46,222.49,6721.0
2025-05-05 15:40:00,222.64,222.76,222.22,222.5,6549.0,222.64,222.76,222.22,222.5,6549.0
2025-05-05 15:50:00,222.32,222.42,221.74,222.29,41356.0,222.32,222.42,221.74,222.29,41356.0
2025-05-06 09:30:00,220.0,221.35,220.0,220.24,12814.0,220.0,221.35,220.0,220.24,12814.0
2025-05-06 09:40:00,220.6,220.97,219.55,219.55,19330.0,220.6,220.97,219.55,219.55,19330.0
2025-05-06 09:50:00,219.69,220.41,219.49,220.33,9352.0,219.69,220.41,219.49,220.33,9352.0
2025-05-06 10:00:00,220.27,220.41,220.06,220.4,6028.0,220.27,220.41,220.06,220.4,6028.0
2025-05-06 10:10:00,220.4,220.82,220.38,220.68,10239.0,220.4,220.82,220.38,220.68,10239.0
2025-05-06 10:20:00,220.8,221.31,220.8,221.31,7920.0,220.8,221.31,220.8,221.31,7920.0
2025-05-06 10:30:00,221.33,221.33,220.77,220.77,7839.0,221.33,221.33,220.77,220.77,7839.0
2025-05-06 10:40:00,220.73,220.9,220.64,220.65,5305.0,220.73,220.9,220.64,220.65,5305.0
2025-05-06 10:50:00,220.51,220.75,219.73,220.27,6779.0,220.51,220.75,219.73,220.27,6779.0
2025-05-06 11:00:00,220.28,220.59,219.94,219.94,12012.0,220.28,220.59,219.94,219.94,12012.0
2025-05-06 11:10:00,219.89,220.1,219.79,219.93,7711.0,219.89,220.1,219.79,219.93,7711.0
2025-05-06 11:20:00,219.95,220.39,219.92,220.18,8421.0,219.95,220.39,219.92,220.18,8421.0
2025-05-06 11:30:00,220.26,220.27,219.85,220.19,5312.0,220.26,220.27,219.85,220.19,5312.0
2025-05-06 11:40:00,220.16,220.17,219.69,219.81,6150.0,220.16,220.17,219.69,219.81,6150.0
2025-05-06 11:50:00,219.81,219.84,219.56,219.61,7401.0,219.81,219.84,219.56,219.61,7401.0
2025-05-06 12:00:00,219.65,219.78,219.54,219.62,4644.0,219.65,219.78,219.54,219.62,4644.0
2025-05-06 12:10:00,219.68,220.66,219.67,220.27,5779.0,219.68,220.66,219.67,220.27,5779.0
2025-05-06 12:20:00,220.13,220.19,219.78,219.82,4946.0,220.13,220.19,219.78,219.82,4946.0
2025-05-06 12:30:00,219.78,220.17,219.77,220.04,5596.0,219.78,220.17,219.77,220.04,5596.0
2025-05-06 12:40:00,220.04,220.04,219.3,219.3,5264.0,220.04,220.04,219.3,219.3,5264.0
2025-05-06 12:50:00,219.26,219.29,218.87,219.02,5427.0,219.26,219.29,218.87,219.02,5427.0
2025-05-06 13:00:00,218.95,219.33,218.83,219.25,8466.0,218.95,219.33,218.83,219.25,8466.0
2025-05-06 13:10:00,219.3,219.4,219.01,219.15,4990.0,219.3,219.4,219.01,219.15,4990.0
2025-05-06 13:20:00,219.15,219.15,218.76,218.96,7223.0,219.15,219.15,218.76,218.96,7223.0
2025-05-06 13:30:00,218.97,219.04,218.57,218.57,7961.0,218.97,219.04,218.57,218.57,7961.0
2025-05-06 13:40:00,218.5,218.57,218.14,218.14,3760.0,218.5,218.57,218.14,218.14,3760.0
2025-05-06 13:50:00,218.05,218.51,218.05,218.44,6544.0,218.05,218.51,218.05,218.44,6544.0
2025-05-06 14:00:00,218.42,218.7,218.36,218.57,4569.0,218.42,218.7,218.36,218.57,4569.0
2025-05-06 14:10:00,218.49,218.56,218.28,218.55,7854.0,218.49,218.56,218.28,218.55,7854.0
2025-05-06 14:20:00,218.55,218.93,218.54,218.91,3359.0,218.55,218.93,218.54,218.91,3359.0
2025-05-06 14:30:00,218.91,218.93,218.74,218.9,3685.0,218.91,218.93,218.74,218.9,3685.0
2025-05-06 14:40:00,218.78,218.93,218.61,218.91,6307.0,218.78,218.93,218.61,218.91,6307.0
2025-05-06 14:50:00,218.86,219.07,218.75,218.95,6917.0,218.86,219.07,218.75,218.95,6917.0
2025-05-06 15:00:00,219.0,219.0,218.71,218.78,6471.0,219.0,219.0,218.71,218.78,6471.0
2025-05-06 15:10:00,218.78,218.97,218.51,218.89,10512.0,218.78,218.97,218.51,218.89,10512.0
2025-05-06 15:20:00,218.87,219.04,218.8,218.83,9095.0,218.87,219.04,218.8,218.83,9095.0
2025-05-06 15:30:00,218.89,219.24,218.88,219.11,12549.0,218.89,219.24,218.88,219.11,12549.0
2025-05-06 15:40:00,219.11,219.18,218.72,218.72,13170.0,219.11,219.18,218.72,218.72,13170.0
2025-05-06 15:50:00,218.71,219.0,218.25,218.57,82401.0,218.71,219.0,218.25,218.57,82401.0
2025-05-07 09:30:00,219.51,219.99,219.03,219.81,14771.0,219.51,219.99,219.03,219.81,14771.0
2025-05-07 09:40:00,219.79,220.14,219.55,219.86,5301.0,219.79,220.14,219.55,219.86,5301.0
2025-05-07 09:50:00,219.87,220.01,219.57,219.58,8298.0,219.87,220.01,219.57,219.58,8298.0
2025-05-07 10:00:00,219.57,220.45,219.54,220.28,9942.0,219.57,220.45,219.54,220.28,9942.0
2025-05-07 10:10:00,220.33,220.33,219.93,220.04,3063.0,220.33,220.33,219.93,220.04,3063.0
2025-05-07 10:20:00,220.04,220.08,219.43,219.63,2402.0,220.04,220.08,219.43,219.63,2402.0
2025-05-07 10:30:00,219.64,219.64,219.43,219.51,2317.0,219.64,219.64,219.43,219.51,2317.0
2025-05-07 10:40:00,219.51,220.07,219.5,219.93,3860.0,219.51,220.07,219.5,219.93,3860.0
2025-05-07 10:50:00,219.83,220.04,219.36,219.52,5107.0,219.83,220.04,219.36,219.52,5107.0
2025-05-07 11:00:00,219.47,219.8,219.45,219.8,4383.0,219.47,219.8,219.45,219.8,4383.0
2025-05-07 11:10:00,219.89,220.08,219.69,220.03,2232.0,219.89,220.08,219.69,220.03,2232.0
2025-05-07 11:20:00,220.03,220.65,220.03,220.37,5470.0,220.03,220.65,220.03,220.37,5470.0
2025-05-07 11:30:00,220.36,220.95,220.36,220.73,6279.0,220.36,220.95,220.36,220.73,6279.0
2025-05-07 11:40:00,220.77,220.82,220.55,220.55,3248.0,220.77,220.82,220.55,220.55,3248.0
2025-05-07 11:50:00,220.41,220.6,220.35,220.53,3528.0,220.41,220.6,220.35,220.53,3528.0
2025-05-07 12:00:00,220.56,220.6,220.07,220.2,5128.0,220.56,220.6,220.07,220.2,5128.0
2025-05-07 12:10:00,220.19,220.51,220.01,220.51,11092.0,220.19,220.51,220.01,220.51,11092.0
2025-05-07 12:20:00,220.52,220.57,220.12,220.13,4428.0,220.52,220.57,220.12,220.13,4428.0
2025-05-07 12:30:00,220.05,220.23,219.95,220.15,2350.0,220.05,220.23,219.95,220.15,2350.0
2025-05-07 12:40:00,220.24,220.39,220.24,220.27,2236.0,220.24,220.39,220.24,220.27,2236.0
2025-05-07 12:50:00,220.3,220.73,220.3,220.66,3867.0,220.3,220.73,220.3,220.66,3867.0
2025-05-07 13:00:00,220.63,220.8,220.56,220.56,3577.0,220.63,220.8,220.56,220.56,3577.0
2025-05-07 13:10:00,220.55,220.82,220.53,220.61,2381.0,220.55,220.82,220.53,220.61,2381.0
2025-05-07 13:20:00,220.61,220.73,220.48,220.52,6800.0,220.61,220.73,220.48,220.52,6800.0
2025-05-07 13:30:00,220.48,220.57,220.08,220.32,3621.0,220.48,220.57,220.08,220.32,3621.0
2025-05-07 13:40:00,220.31,220.46,220.26,220.41,3155.0,220.31,220.46,220.26,220.41,3155.0
2025-05-07 13:50:00,220.49,220.51,219.72,219.81,6509.0,220.49,220.51,219.72,219.81,6509.0
2025-05-07 14:00:00,219.97,220.28,218.89,218.89,6889.0,219.97,220.28,218.89,218.89,6889.0
2025-05-07 14:10:00,219.06,219.39,219.01,219.21,7579.0,219.06,219.39,219.01,219.21,7579.0
2025-05-07 14:20:00,219.33,219.67,219.32,219.58,5729.0,219.33,219.67,219.32,219.58,5729.0
2025-05-07 14:30:00,219.59,220.46,219.51,220.32,12365.0,219.59,220.46,219.51,220.32,12365.0
2025-05-07 14:40:00,220.66,220.73,219.61,219.81,20915.0,220.66,220.73,219.61,219.81,20915.0
2025-05-07 14:50:00,219.91,220.86,219.47,220.7,7615.0,219.91,220.86,219.47,220.7,7615.0
2025-05-07 15:00:00,220.49,220.71,220.22,220.56,8208.0,220.49,220.71,220.22,220.56,8208.0
2025-05-07 15:10:00,220.56,220.7,220.28,220.7,5353.0,220.56,220.7,220.28,220.7,5353.0
2025-05-07 15:20:00,220.68,220.73,219.62,219.63,15365.0,220.68,220.73,219.62,219.63,15365.0
2025-05-07 15:30:00,219.59,219.66,219.14,219.26,16231.0,219.59,219.66,219.14,219.26,16231.0
2025-05-07 15:40:00,219.35,220.75,219.29,219.87,14134.0,219.35,220.75,219.29,219.87,14134.0
2025-05-07 15:50:00,219.36,220.24,219.29,220.11,53790.0,219.36,220.24,219.29,220.11,53790.0
2025-05-08 09:30:00,221.89,221.89,220.02,220.8,15334.0,221.89,221.89,220.02,220.8,15334.0
2025-05-08 09:40:00,220.83,221.22,220.82,220.97,4161.0,220.83,221.22,220.82,220.97,4161.0
2025-05-08 09:50:00,221.33,221.62,221.31,221.54,3880.0,221.33,221.62,221.31,221.54,3880.0
2025-05-08 10:00:00,221.54,222.22,221.46,221.47,9795.0,221.54,222.22,221.46,221.47,9795.0
2025-05-08 10:10:00,221.44,221.82,221.42,221.68,8213.0,221.44,221.82,221.42,221.68,8213.0
2025-05-08 10:20:00,221.66,222.43,221.65,222.41,5589.0,221.66,222.43,221.65,222.41,5589.0
2025-05-08 10:30:00,222.46,222.83,222.45,222.59,3170.0,222.46,222.83,222.45,222.59,3170.0
2025-05-08 10:40:00,222.58,222.76,222.29,222.46,9057.0,222.58,222.76,222.29,222.46,9057.0
2025-05-08 10:50:00,222.42,222.7,221.71,221.97,7829.0,222.42,222.7,221.71,221.97,7829.0
2025-05-08 11:00:00,222.15,222.56,221.94,222.32,4010.0,222.15,222.56,221.94,222.32,4010.0
2025-05-08 11:10:00,222.41,222.55,222.32,222.44,4805.0,222.41,222.55,222.32,222.44,4805.0
2025-05-08 11:20:00,222.56,223.51,222.56,223.46,11434.0,222.56,223.51,222.56,223.46,11434.0
2025-05-08 11:30:00,223.46,224.03,223.14,224.03,15778.0,223.46,224.03,223.14,224.03,15778.0
2025-05-08 11:40:00,224.31,225.46,224.31,225.46,10409.0,224.31,225.46,224.31,225.46,10409.0
2025-05-08 11:50:00,225.51,225.62,224.86,224.91,15865.0,225.51,225.62,224.86,224.91,15865.0
2025-05-08 12:00:00,224.91,225.13,224.66,225.13,5277.0,224.91,225.13,224.66,225.13,5277.0
2025-05-08 12:10:00,225.29,225.82,225.29,225.71,6254.0,225.29,225.82,225.29,225.71,6254.0
2025-05-08 12:20:00,225.83,226.16,225.47,225.62,11411.0,225.83,226.16,225.47,225.62,11411.0
2025-05-08 12:30:00,225.62,226.03,225.62,226.02,4884.0,225.62,226.03,225.62,226.02,4884.0
2025-05-08 12:40:00,226.14,226.63,226.1,226.63,3215.0,226.14,226.63,226.1,226.63,3215.0
2025-05-08 12:50:00,226.41,226.74,226.3,226.44,8390.0,226.41,226.74,226.3,226.44,8390.0
2025-05-08 13:00:00,226.41,226.41,225.95,226.0,8631.0,226.41,226.41,225.95,226.0,8631.0
2025-05-08 13:10:00,225.96,225.96,225.77,225.82,5005.0,225.96,225.96,225.77,225.82,5005.0
2025-05-08 13:20:00,225.8,226.29,225.78,226.07,8930.0,225.8,226.29,225.78,226.07,8930.0
2025-05-08 13:30:00,226.13,226.18,225.65,225.93,6191.0,226.13,226.18,225.65,225.93,6191.0
2025-05-08 13:40:00,225.87,226.0,225.34,225.56,5212.0,225.87,226.0,225.34,225.56,5212.0
2025-05-08 13:50:00,225.53,225.55,224.96,225.08,6265.0,225.53,225.55,224.96,225.08,6265.0
2025-05-08 14:00:00,225.03,225.22,224.94,225.09,3890.0,225.03,225.22,224.94,225.09,3890.0
2025-05-08 14:10:00,225.22,225.36,224.99,225.29,5196.0,225.22,225.36,224.99,225.29,5196.0
2025-05-08 14:20:00,225.32,225.33,224.78,225.09,7195.0,225.32,225.33,224.78,225.09,7195.0
2025-05-08 14:30:00,225.07,225.36,225.07,225.33,8977.0,225.07,225.36,225.07,225.33,8977.0
2025-05-08 14:40:00,225.4,225.46,225.01,225.31,7620.0,225.4,225.46,225.01,225.31,7620.0
2025-05-08 14:50:00,225.23,225.47,225.06,225.46,15352.0,225.23,225.47,225.06,225.46,15352.0
2025-05-08 15:00:00,225.34,225.37,224.9,224.99,6475.0,225.34,225.37,224.9,224.99,6475.0
2025-05-08 15:10:00,224.96,225.14,224.89,225.1,8028.0,224.96,225.14,224.89,225.1,8028.0
2025-05-08 15:20:00,225.13,225.96,225.13,225.68,20661.0,225.13,225.96,225.13,225.68,20661.0
2025-05-08 15:30:00,225.53,225.57,225.17,225.4,20951.0,225.53,225.57,225.17,225.4,20951.0
2025-05-08 15:40:00,225.24,225.24,224.68,224.69,14439.0,225.24,225.24,224.68,224.69,14439.0
2025-05-08 15:50:00,224.72,224.73,223.79,224.21,68292.0,224.72,224.73,223.79,224.21,68292.0
2025-05-09 09:30:00,223.83,224.96,223.83,224.59,6774.0,223.83,224.96,223.83,224.59,6774.0
2025-05-09 09:40:00,224.64,224.68,224.0,224.25,3722.0,224.64,224.68,224.0,224.25,3722.0
2025-05-09 09:50:00,224.25,224.46,223.58,223.58,6429.0,224.25,224.46,223.58,223.58,6429.0
2025-05-09 10:00:00,223.78,224.4,223.63,224.14,10388.0,223.78,224.4,223.63,224.14,10388.0
2025-05-09 10:10:00,224.19,224.3,223.64,223.87,9042.0,224.19,224.3,223.64,223.87,9042.0
2025-05-09 10:20:00,223.52,223.6,222.83,222.96,2853.0,223.52,223.6,222.83,222.96,2853.0
2025-05-09 10:30:00,223.02,223.55,222.83,223.17,4126.0,223.02,223.55,222.83,223.17,4126.0
2025-05-09 10:40:00,223.11,223.75,223.1,223.65,8529.0,223.11,223.75,223.1,223.65,8529.0
2025-05-09 10:50:00,223.56,223.78,223.34,223.34,7740.0,223.56,223.78,223.34,223.34,7740.0
2025-05-09 11:00:00,223.34,223.56,223.34,223.49,2760.0,223.34,223.56,223.34,223.49,2760.0
2025-05-09 11:10:00,223.39,223.39,223.0,223.32,5848.0,223.39,223.39,223.0,223.32,5848.0
2025-05-09 11:20:00,223.18,223.48,223.17,223.39,1200.0,223.18,223.48,223.17,223.39,1200.0
2025-05-09 11:30:00,223.29,223.43,223.06,223.43,7142.0,223.29,223.43,223.06,223.43,7142.0
2025-05-09 11:40:00,223.43,223.43,223.11,223.26,25516.0,223.43,223.43,223.11,223.26,25516.0
2025-05-09 11:50:00,223.31,223.46,223.14,223.14,6055.0,223.31,223.46,223.14,223.14,6055.0
2025-05-09 12:00:00,223.15,223.15,222.69,222.75,1469.0,223.15,223.15,222.69,222.75,1469.0
2025-05-09 12:10:00,222.75,222.78,222.47,222.75,8332.0,222.75,222.78,222.47,222.75,8332.0
2025-05-09 12:20:00,222.62,222.81,222.29,222.29,1830.0,222.62,222.81,222.29,222.29,1830.0
2025-05-09 12:30:00,222.15,222.38,222.0,222.29,4626.0,222.15,222.38,222.0,222.29,4626.0
2025-05-09 12:40:00,222.32,222.47,222.03,222.03,2036.0,222.32,222.47,222.03,222.03,2036.0
2025-05-09 12:50:00,222.21,222.29,222.15,222.17,1252.0,222.21,222.29,222.15,222.17,1252.0
2025-05-09 13:00:00,222.25,222.33,222.17,222.33,830.0,222.25,222.33,222.17,222.33,830.0
2025-05-09 13:10:00,222.4,222.6,222.36,222.6,1800.0,222.4,222.6,222.36,222.6,1800.0
2025-05-09 13:20:00,222.6,223.0,222.38,223.0,2718.0,222.6,223.0,222.38,223.0,2718.0
2025-05-09 13:30:00,223.14,223.17,222.93,223.17,1641.0,223.14,223.17,222.93,223.17,1641.0
2025-05-09 13:40:00,223.27,223.63,223.2,223.47,3117.0,223.27,223.63,223.2,223.47,3117.0
2025-05-09 13:50:00,223.4,223.4,223.1,223.32,643.0,223.4,223.4,223.1,223.32,643.0
2025-05-09 14:00:00,223.43,223.49,223.16,223.18,3395.0,223.43,223.49,223.16,223.18,3395.0
2025-05-09 14:10:00,223.18,223.53,223.17,223.21,3244.0,223.18,223.53,223.17,223.21,3244.0
2025-05-09 14:20:00,223.42,223.42,223.19,223.19,1614.0,223.42,223.42,223.19,223.19,1614.0
2025-05-09 14:30:00,223.19,223.19,223.05,223.18,2453.0,223.19,223.19,223.05,223.18,2453.0
2025-05-09 14:40:00,223.28,223.38,223.14,223.28,2636.0,223.28,223.38,223.14,223.28,2636.0
2025-05-09 14:50:00,223.33,223.52,223.31,223.33,3000.0,223.33,223.52,223.31,223.33,3000.0
2025-05-09 15:00:00,223.45,223.82,223.42,223.69,2752.0,223.45,223.82,223.42,223.69,2752.0
2025-05-09 15:10:00,223.68,223.78,223.5,223.67,5641.0,223.68,223.78,223.5,223.67,5641.0
2025-05-09 15:20:00,223.7,223.7,223.48,223.6,11845.0,223.7,223.7,223.48,223.6,11845.0
2025-05-09 15:30:00,223.6,223.6,223.02,223.02,12293.0,223.6,223.6,223.02,223.02,12293.0
2025-05-09 15:40:00,223.15,223.5,223.09,223.3,35522.0,223.15,223.5,223.09,223.3,35522.0
2025-05-09 15:50:00,223.31,223.88,223.28,223.53,67998.0,223.31,223.88,223.28,223.53,67998.0
2025-05-12 09:30:00,232.81,238.87,232.35,238.21,45991.0,232.81,238.87,232.35,238.21,45991.0
2025-05-12 09:40:00,238.21,238.5,237.22,237.24,22465.0,238.21,238.5,237.22,237.24,22465.0
2025-05-12 09:50:00,237.09,237.15,235.27,235.64,24995.0,237.09,237.15,235.27,235.64,24995.0
2025-05-12 10:00:00,235.85,237.65,235.44,236.92,28792.0,235.85,237.65,235.44,236.92,28792.0
2025-05-12 10:10:00,237.0,237.47,235.86,236.16,15036.0,237.0,237.47,235.86,236.16,15036.0
2025-05-12 10:20:00,236.26,236.97,235.82,236.79,16746.0,236.26,236.97,235.82,236.79,16746.0
2025-05-12 10:30:00,236.65,236.98,235.91,236.45,13409.0,236.65,236.98,235.91,236.45,13409.0
2025-05-12 10:40:00,236.35,237.63,236.04,237.23,29049.0,236.35,237.63,236.04,237.23,29049.0
2025-05-12 10:50:00,237.37,237.61,236.26,236.33,7758.0,237.37,237.61,236.26,236.33,7758.0
2025-05-12 11:00:00,236.43,237.07,236.42,236.67,8481.0,236.43,237.07,236.42,236.67,8481.0
2025-05-12 11:10:00,236.65,237.42,236.65,237.01,7867.0,236.65,237.42,236.65,237.01,7867.0
2025-05-12 11:20:00,237.01,237.01,236.33,236.64,7912.0,237.01,237.01,236.33,236.64,7912.0
2025-05-12 11:30:00,236.49,237.14,236.49,236.89,5039.0,236.49,237.14,236.49,236.89,5039.0
2025-05-12 11:40:00,236.95,237.25,236.85,237.02,6855.0,236.95,237.25,236.85,237.02,6855.0
2025-05-12 11:50:00,237.02,237.29,236.72,236.94,16733.0,237.02,237.29,236.72,236.94,16733.0
2025-05-12 12:00:00,236.94,237.51,236.78,237.51,4387.0,236.94,237.51,236.78,237.51,4387.0
2025-05-12 12:10:00,237.68,237.73,237.46,237.66,11952.0,237.68,237.73,237.46,237.66,11952.0
2025-05-12 12:20:00,237.63,237.9,237.18,237.18,7967.0,237.63,237.9,237.18,237.18,7967.0
2025-05-12 12:30:00,237.29,237.6,237.27,237.5,7650.0,237.29,237.6,237.27,237.5,7650.0
2025-05-12 12:40:00,237.53,237.94,237.48,237.86,6529.0,237.53,237.94,237.48,237.86,6529.0
2025-05-12 12:50:00,237.86,238.13,237.7,237.77,8421.0,237.86,238.13,237.7,237.77,8421.0
2025-05-12 13:00:00,237.77,238.63,237.75,238.56,5631.0,237.77,238.63,237.75,238.56,5631.0
2025-05-12 13:10:00,238.6,238.7,238.17,238.17,5677.0,238.6,238.7,238.17,238.17,5677.0
2025-05-12 13:20:00,238.17,238.7,238.09,238.65,6889.0,238.17,238.7,238.09,238.65,6889.0
2025-05-12 13:30:00,238.57,239.1,238.51,239.08,7105.0,238.57,239.1,238.51,239.08,7105.0
2025-05-12 13:40:00,239.08,239.24,238.91,238.93,9136.0,239.08,239.24,238.91,238.93,9136.0
2025-05-12 13:50:00,239.1,239.36,238.95,238.98,8298.0,239.1,239.36,238.95,238.98,8298.0
2025-05-12 14:00:00,238.95,239.2,238.84,239.0,5269.0,238.95,239.2,238.84,239.0,5269.0
2025-05-12 14:10:00,239.03,239.05,238.39,238.79,10715.0,239.03,239.05,238.39,238.79,10715.0
2025-05-12 14:20:00,238.82,239.04,238.45,238.67,10299.0,238.82,239.04,238.45,238.67,10299.0
2025-05-12 14:30:00,238.79,239.0,238.57,238.82,9359.0,238.79,239.0,238.57,238.82,9359.0
2025-05-12 14:40:00,238.82,239.27,238.64,238.8,14029.0,238.82,239.27,238.64,238.8,14029.0
2025-05-12 14:50:00,238.76,238.9,238.51,238.53,7468.0,238.76,238.9,238.51,238.53,7468.0
2025-05-12 15:00:00,238.53,238.91,238.31,238.81,12924.0,238.53,238.91,238.31,238.81,12924.0
2025-05-12 15:10:00,238.8,238.96,238.56,238.82,13324.0,238.8,238.96,238.56,238.82,13324.0
2025-05-12 15:20:00,238.88,238.93,238.61,238.67,22247.0,238.88,238.93,238.61,238.67,22247.0
2025-05-12 15:30:00,238.67,239.04,238.62,238.84,13112.0,238.67,239.04,238.62,238.84,13112.0
2025-05-12 15:40:00,238.79,239.02,238.51,238.93,20222.0,238.79,239.02,238.51,238.93,20222.0
2025-05-12 15:50:00,238.93,239.38,238.67,239.17,109301.0,238.93,239.38,238.67,239.17,109301.0
2025-05-13 09:30:00,238.54,240.44,238.23,239.6,33366.0,238.54,240.44,238.23,239.6,33366.0
2025-05-13 09:40:00,239.57,239.73,238.99,239.31,26966.0,239.57,239.73,238.99,239.31,26966.0
2025-05-13 09:50:00,239.24,240.29,239.01,240.18,20899.0,239.24,240.29,239.01,240.18,20899.0
2025-05-13 10:00:00,240.14,240.5,239.29,239.89,15293.0,240.14,240.5,239.29,239.89,15293.0
2025-05-13 10:10:00,239.91,240.86,239.8,240.68,65136.0,239.91,240.86,239.8,240.68,65136.0
2025-05-13 10:20:00,240.83,240.97,240.33,240.47,51088.0,240.83,240.97,240.33,240.47,51088.0
2025-05-13 10:30:00,240.5,240.82,239.49,239.54,23482.0,240.5,240.82,239.49,239.54,23482.0
2025-05-13 10:40:00,239.52,239.72,239.38,239.48,6901.0,239.52,239.72,239.38,239.48,6901.0
2025-05-13 10:50:00,239.61,239.98,239.57,239.89,6667.0,239.61,239.98,239.57,239.89,6667.0
2025-05-13 11:00:00,239.89,240.38,239.73,240.12,31299.0,239.89,240.38,239.73,240.12,31299.0
2025-05-13 11:10:00,240.12,240.56,239.92,240.27,13719.0,240.12,240.56,239.92,240.27,13719.0
2025-05-13 11:20:00,240.36,240.61,240.23,240.5,39268.0,240.36,240.61,240.23,240.5,39268.0
2025-05-13 11:30:00,240.5,240.77,240.38,240.65,13490.0,240.5,240.77,240.38,240.65,13490.0
2025-05-13 11:40:00,240.59,240.64,240.01,240.01,7262.0,240.59,240.64,240.01,240.01,7262.0
2025-05-13 11:50:00,240.0,240.14,239.73,239.98,17727.0,240.0,240.14,239.73,239.98,17727.0
2025-05-13 12:00:00,239.93,240.15,239.75,240.15,19512.0,239.93,240.15,239.75,240.15,19512.0
2025-05-13 12:10:00,240.15,240.58,239.94,239.99,10397.0,240.15,240.58,239.94,239.99,10397.0
2025-05-13 12:20:00,240.0,240.16,239.9,240.12,6382.0,240.0,240.16,239.9,240.12,6382.0
2025-05-13 12:30:00,240.08,240.35,240.08,240.35,10462.0,240.08,240.35,240.08,240.35,10462.0
2025-05-13 12:40:00,240.33,240.44,240.12,240.29,9789.0,240.33,240.44,240.12,240.29,9789.0
2025-05-13 12:50:00,240.21,240.43,240.11,240.38,9366.0,240.21,240.43,240.11,240.38,9366.0
2025-05-13 13:00:00,240.41,240.55,240.07,240.29,31666.0,240.41,240.55,240.07,240.29,31666.0
2025-05-13 13:10:00,240.21,240.48,240.18,240.41,10357.0,240.21,240.48,240.18,240.41,10357.0
2025-05-13 13:20:00,240.41,240.72,240.4,240.52,33414.0,240.41,240.72,240.4,240.52,33414.0
2025-05-13 13:30:00,240.61,240.68,240.36,240.45,16734.0,240.61,240.68,240.36,240.45,16734.0
2025-05-13 13:40:00,240.39,240.63,240.23,240.33,10156.0,240.39,240.63,240.23,240.33,10156.0
2025-05-13 13:50:00,240.43,240.51,240.11,240.21,9075.0,240.43,240.51,240.11,240.21,9075.0
2025-05-13 14:00:00,240.25,240.55,240.2,240.46,33920.0,240.25,240.55,240.2,240.46,33920.0
2025-05-13 14:10:00,240.4,240.99,240.28,240.99,32116.0,240.4,240.99,240.28,240.99,32116.0
2025-05-13 14:20:00,240.89,240.98,240.77,240.91,7730.0,240.89,240.98,240.77,240.91,7730.0
2025-05-13 14:30:00,240.84,240.93,240.53,240.68,9620.0,240.84,240.93,240.53,240.68,9620.0
2025-05-13 14:40:00,240.65,240.69,240.17,240.52,13467.0,240.65,240.69,240.17,240.52,13467.0
2025-05-13 14:50:00,240.57,240.98,240.54,240.85,7785.0,240.57,240.98,240.54,240.85,7785.0
2025-05-13 15:00:00,241.0,241.08,240.88,240.97,14352.0,241.0,241.08,240.88,240.97,14352.0
2025-05-13 15:10:00,240.92,241.08,240.75,240.8,27422.0,240.92,241.08,240.75,240.8,27422.0
2025-05-13 15:20:00,240.74,240.91,240.72,240.78,23308.0,240.74,240.91,240.72,240.78,23308.0
2025-05-13 15:30:00,240.87,241.08,240.83,241.0,8854.0,240.87,241.08,240.83,241.0,8854.0
2025-05-13 15:40:00,241.02,241.02,240.4,240.41,12568.0,241.02,241.02,240.4,240.41,12568.0
2025-05-13 15:50:00,240.31,240.44,240.01,240.28,137683.0,240.31,240.44,240.01,240.28,137683.0
2025-05-14 09:30:00,239.06,239.97,237.92,238.94,12133.0,239.06,239.97,237.92,238.94,12133.0
2025-05-14 09:40:00,239.16,240.89,239.15,240.89,11359.0,239.16,240.89,239.15,240.89,11359.0
2025-05-14 09:50:00,240.72,241.58,240.42,240.6,16192.0,240.72,241.58,240.42,240.6,16192.0
2025-05-14 10:00:00,240.6,240.6,239.51,239.52,11818.0,240.6,240.6,239.51,239.52,11818.0
2025-05-14 10:10:00,239.68,240.19,239.48,240.11,14441.0,239.68,240.19,239.48,240.11,14441.0
2025-05-14 10:20:00,240.11,240.21,239.56,239.67,12434.0,240.11,240.21,239.56,239.67,12434.0
2025-05-14 10:30:00,239.68,240.33,239.62,239.75,9172.0,239.68,240.33,239.62,239.75,9172.0
2025-05-14 10:40:00,239.75,240.08,239.52,240.08,14217.0,239.75,240.08,239.52,240.08,14217.0
2025-05-14 10:50:00,240.08,240.24,239.97,240.16,3702.0,240.08,240.24,239.97,240.16,3702.0
2025-05-14 11:00:00,240.07,240.08,239.08,239.33,10552.0,240.07,240.08,239.08,239.33,10552.0
2025-05-14 11:10:00,239.46,240.15,239.43,239.99,11749.0,239.46,240.15,239.43,239.99,11749.0
2025-05-14 11:20:00,240.06,240.67,240.06,240.59,4021.0,240.06,240.67,240.06,240.59,4021.0
2025-05-14 11:30:00,240.64,241.03,240.64,241.03,5876.0,240.64,241.03,240.64,241.03,5876.0
2025-05-14 11:40:00,241.06,241.2,240.93,241.06,10290.0,241.06,241.2,240.93,241.06,10290.0
2025-05-14 11:50:00,241.06,241.14,240.86,241.01,9942.0,241.06,241.14,240.86,241.01,9942.0
2025-05-14 12:00:00,241.01,241.29,240.92,241.27,8118.0,241.01,241.29,240.92,241.27,8118.0
2025-05-14 12:10:00,241.24,241.24,240.92,241.19,15923.0,241.24,241.24,240.92,241.19,15923.0
2025-05-14 12:20:00,241.27,241.27,240.93,241.0,5663.0,241.27,241.27,240.93,241.0,5663.0
2025-05-14 12:30:00,241.03,241.13,240.28,240.28,12407.0,241.03,241.13,240.28,240.28,12407.0
2025-05-14 12:40:00,240.31,240.63,240.21,240.63,2825.0,240.31,240.63,240.21,240.63,2825.0
2025-05-14 12:50:00,240.65,240.85,240.52,240.85,6931.0,240.65,240.85,240.52,240.85,6931.0
2025-05-14 13:00:00,240.87,241.07,240.74,240.93,21168.0,240.87,241.07,240.74,240.93,21168.0
2025-05-14 13:10:00,240.93,240.93,240.39,240.39,11797.0,240.93,240.93,240.39,240.39,11797.0
2025-05-14 13:20:00,240.52,240.79,240.33,240.77,11776.0,240.52,240.79,240.33,240.77,11776.0
2025-05-14 13:30:00,240.9,241.2,240.75,240.94,5895.0,240.9,241.2,240.75,240.94,5895.0
2025-05-14 13:40:00,240.9,241.01,240.58,240.61,6071.0,240.9,241.01,240.58,240.61,6071.0
2025-05-14 13:50:00,240.66,240.87,240.35,240.36,9351.0,240.66,240.87,240.35,240.36,9351.0
2025-05-14 14:00:00,240.42,241.1,240.4,240.76,7527.0,240.42,241.1,240.4,240.76,7527.0
2025-05-14 14:10:00,240.77,240.77,240.32,240.66,6601.0,240.77,240.77,240.32,240.66,6601.0
2025-05-14 14:20:00,240.65,240.78,240.47,240.53,7790.0,240.65,240.78,240.47,240.53,7790.0
2025-05-14 14:30:00,240.59,241.16,240.59,241.07,6003.0,240.59,241.16,240.59,241.07,6003.0
2025-05-14 14:40:00,241.21,241.41,241.2,241.38,14432.0,241.21,241.41,241.2,241.38,14432.0
2025-05-14 14:50:00,241.38,241.46,241.28,241.36,17787.0,241.38,241.46,241.28,241.36,17787.0
2025-05-14 15:00:00,241.34,241.47,241.14,241.28,10085.0,241.34,241.47,241.14,241.28,10085.0
2025-05-14 15:10:00,241.25,241.38,241.13,241.2,7242.0,241.25,241.38,241.13,241.2,7242.0
2025-05-14 15:20:00,241.17,241.17,240.81,241.0,6231.0,241.17,241.17,240.81,241.0,6231.0
2025-05-14 15:30:00,240.94,241.1,240.73,240.79,8600.0,240.94,241.1,240.73,240.79,8600.0
2025-05-14 15:40:00,240.79,240.94,240.57,240.64,16266.0,240.79,240.94,240.57,240.64,16266.0
2025-05-14 15:50:00,240.66,241.61,240.65,241.18,164631.0,240.66,241.61,240.65,241.18,164631.0
2025-05-15 09:30:00,240.9,241.98,240.85,240.95,12294.0,240.9,241.98,240.85,240.95,12294.0
2025-05-15 09:40:00,241.5,241.65,241.09,241.55,17634.0,241.5,241.65,241.09,241.55,17634.0
2025-05-15 09:50:00,241.39,241.85,241.25,241.5,6803.0,241.39,241.85,241.25,241.5,6803.0
2025-05-15 10:00:00,241.59,241.86,241.41,241.6,8880.0,241.59,241.86,241.41,241.6,8880.0
2025-05-15 10:10:00,241.56,241.69,241.32,241.59,10269.0,241.56,241.69,241.32,241.59,10269.0
2025-05-15 10:20:00,241.8,242.08,241.56,242.07,11213.0,241.8,242.08,241.56,242.07,11213.0
2025-05-15 10:30:00,241.97,242.86,241.95,242.83,14046.0,241.97,242.86,241.95,242.83,14046.0
2025-05-15 10:40:00,242.8,242.9,241.9,241.96,18085.0,242.8,242.9,241.9,241.96,18085.0
2025-05-15 10:50:00,242.0,242.43,241.75,242.43,11088.0,242.0,242.43,241.75,242.43,11088.0
2025-05-15 11:00:00,242.43,243.21,242.28,243.17,19626.0,242.43,243.21,242.28,243.17,19626.0
2025-05-15 11:10:00,243.04,243.53,242.92,243.04,9233.0,243.04,243.53,242.92,243.04,9233.0
2025-05-15 11:20:00,243.09,243.17,242.8,242.9,7843.0,243.09,243.17,242.8,242.9,7843.0
2025-05-15 11:30:00,242.9,243.1,242.81,243.08,8347.0,242.9,243.1,242.81,243.08,8347.0
2025-05-15 11:40:00,243.08,243.31,242.97,243.18,8305.0,243.08,243.31,242.97,243.18,8305.0
2025-05-15 11:50:00,243.18,243.61,243.11,243.41,22763.0,243.18,243.61,243.11,243.41,22763.0
2025-05-15 12:00:00,243.35,243.36,242.95,243.3,21174.0,243.35,243.36,242.95,243.3,21174.0
2025-05-15 12:10:00,243.23,243.37,243.11,243.34,8904.0,243.23,243.37,243.11,243.34,8904.0
2025-05-15 12:20:00,243.22,243.46,243.0,243.2,18592.0,243.22,243.46,243.0,243.2,18592.0
2025-05-15 12:30:00,243.19,243.42,242.87,242.92,45348.0,243.19,243.42,242.87,242.92,45348.0
2025-05-15 12:40:00,242.75,242.75,242.34,242.58,51976.0,242.75,242.75,242.34,242.58,51976.0
2025-05-15 12:50:00,242.62,242.82,242.38,242.7,6804.0,242.62,242.82,242.38,242.7,6804.0
2025-05-15 13:00:00,242.59,242.78,242.38,242.5,25690.0,242.59,242.78,242.38,242.5,25690.0
2025-05-15 13:10:00,242.48,242.91,242.31,242.81,37465.0,242.48,242.91,242.31,242.81,37465.0
2025-05-15 13:20:00,242.82,243.45,242.82,243.17,22779.0,242.82,243.45,242.82,243.17,22779.0
2025-05-15 13:30:00,242.9,243.05,242.65,242.85,6189.0,242.9,243.05,242.65,242.85,6189.0
2025-05-15 13:40:00,242.71,243.03,242.52,242.9,8574.0,242.71,243.03,242.52,242.9,8574.0
2025-05-15 13:50:00,242.79,243.02,242.61,242.61,4441.0,242.79,243.02,242.61,242.61,4441.0
2025-05-15 14:00:00,242.7,242.81,242.65,242.81,2412.0,242.7,242.81,242.65,242.81,2412.0
2025-05-15 14:10:00,242.72,243.43,242.71,243.35,12579.0,242.72,243.43,242.71,243.35,12579.0
2025-05-15 14:20:00,243.32,243.54,243.24,243.49,11179.0,243.32,243.54,243.24,243.49,11179.0
2025-05-15 14:30:00,243.49,243.86,243.45,243.7,10913.0,243.49,243.86,243.45,243.7,10913.0
2025-05-15 14:40:00,243.75,244.12,243.74,244.11,11254.0,243.75,244.12,243.74,244.11,11254.0
2025-05-15 14:50:00,244.08,244.28,243.93,244.26,18688.0,244.08,244.28,243.93,244.26,18688.0
2025-05-15 15:00:00,244.27,244.3,243.75,243.77,14626.0,244.27,244.3,243.75,243.77,14626.0
2025-05-15 15:10:00,243.76,244.15,243.76,244.15,14975.0,243.76,244.15,243.76,244.15,14975.0
2025-05-15 15:20:00,244.08,244.33,243.83,244.02,18495.0,244.08,244.33,243.83,244.02,18495.0
2025-05-15 15:30:00,244.09,244.25,243.97,244.01,21738.0,244.09,244.25,243.97,244.01,21738.0
2025-05-15 15:40:00,244.02,244.15,243.75,243.96,26028.0,244.02,244.15,243.75,243.96,26028.0
2025-05-15 15:50:00,244.0,244.45,243.75,244.17,84166.0,244.0,244.45,243.75,244.17,84166.0
2025-05-16 09:30:00,245.0,245.0,243.24,243.71,61646.0,245.0,245.0,243.24,243.71,61646.0
2025-05-16 09:40:00,243.84,244.77,243.83,244.67,10933.0,243.84,244.77,243.83,244.67,10933.0
2025-05-16 09:50:00,244.79,244.91,244.47,244.55,4698.0,244.79,244.91,244.47,244.55,4698.0
2025-05-16 10:00:00,244.37,244.81,244.08,244.42,25476.0,244.37,244.81,244.08,244.42,25476.0
2025-05-16 10:10:00,244.48,244.76,244.39,244.76,12179.0,244.48,244.76,244.39,244.76,12179.0
2025-05-16 10:20:00,244.73,245.11,244.45,244.95,17541.0,244.73,245.11,244.45,244.95,17541.0
2025-05-16 10:30:00,244.92,245.57,244.91,245.56,7268.0,244.92,245.57,244.91,245.56,7268.0
2025-05-16 10:40:00,245.49,245.68,245.31,245.31,7627.0,245.49,245.68,245.31,245.31,7627.0
2025-05-16 10:50:00,245.31,245.44,244.83,245.17,10557.0,245.31,245.44,244.83,245.17,10557.0
2025-05-16 11:00:00,245.0,245.23,244.92,245.21,7314.0,245.0,245.23,244.92,245.21,7314.0
2025-05-16 11:10:00,245.17,245.32,245.05,245.17,3079.0,245.17,245.32,245.05,245.17,3079.0
2025-05-16 11:20:00,245.13,245.3,244.85,245.18,5832.0,245.13,245.3,244.85,245.18,5832.0
2025-05-16 11:30:00,245.2,245.58,245.02,245.58,5149.0,245.2,245.58,245.02,245.58,5149.0
2025-05-16 11:40:00,245.55,245.69,245.27,245.28,4080.0,245.55,245.69,245.27,245.28,4080.0
2025-05-16 11:50:00,245.35,245.75,245.35,245.58,5809.0,245.35,245.75,245.35,245.58,5809.0
2025-05-16 12:00:00,245.71,246.0,245.71,245.74,7235.0,245.71,246.0,245.71,245.74,7235.0
2025-05-16 12:10:00,245.73,246.1,245.64,246.0,7009.0,245.73,246.1,245.64,246.0,7009.0
2025-05-16 12:20:00,246.0,246.26,246.0,246.26,3151.0,246.0,246.26,246.0,246.26,3151.0
2025-05-16 12:30:00,246.26,246.43,246.18,246.43,2658.0,246.26,246.43,246.18,246.43,2658.0
2025-05-16 12:40:00,246.48,246.48,245.94,245.96,4749.0,246.48,246.48,245.94,245.96,4749.0
2025-05-16 12:50:00,246.1,246.38,246.05,246.2,2751.0,246.1,246.38,246.05,246.2,2751.0
2025-05-16 13:00:00,246.32,246.39,246.18,246.18,3941.0,246.32,246.39,246.18,246.18,3941.0
2025-05-16 13:10:00,246.09,246.39,246.03,246.25,6179.0,246.09,246.39,246.03,246.25,6179.0
2025-05-16 13:20:00,246.29,246.46,246.28,246.37,1318.0,246.29,246.46,246.28,246.37,1318.0
2025-05-16 13:30:00,246.37,246.53,246.27,246.27,4664.0,246.37,246.53,246.27,246.27,4664.0
2025-05-16 13:40:00,246.21,246.51,246.2,246.42,2375.0,246.21,246.51,246.2,246.42,2375.0
2025-05-16 13:50:00,246.41,246.45,246.23,246.25,3800.0,246.41,246.45,246.23,246.25,3800.0
2025-05-16 14:00:00,246.14,246.36,246.14,246.26,2882.0,246.14,246.36,246.14,246.26,2882.0
2025-05-16 14:10:00,246.26,246.27,246.08,246.25,9074.0,246.26,246.27,246.08,246.25,9074.0
2025-05-16 14:20:00,246.14,246.24,246.0,246.11,18501.0,246.14,246.24,246.0,246.11,18501.0
2025-05-16 14:30:00,246.02,246.2,245.87,246.09,7540.0,246.02,246.2,245.87,246.09,7540.0
2025-05-16 14:40:00,246.11,246.38,245.97,246.32,7087.0,246.11,246.38,245.97,246.32,7087.0
2025-05-16 14:50:00,246.32,246.32,245.86,246.0,9453.0,246.32,246.32,245.86,246.0,9453.0
2025-05-16 15:00:00,246.03,246.3,245.98,246.26,11542.0,246.03,246.3,245.98,246.26,11542.0
2025-05-16 15:10:00,246.26,246.67,246.25,246.67,15979.0,246.26,246.67,246.25,246.67,15979.0
2025-05-16 15:20:00,246.6,246.66,246.09,246.13,7815.0,246.6,246.66,246.09,246.13,7815.0
2025-05-16 15:30:00,246.23,246.27,246.03,246.26,17138.0,246.23,246.27,246.03,246.26,17138.0
2025-05-16 15:40:00,246.19,246.35,245.9,246.12,14961.0,246.19,246.35,245.9,246.12,14961.0
2025-05-16 15:50:00,246.06,246.24,245.88,246.2,92315.0,246.06,246.24,245.88,246.2,92315.0
2025-05-19 09:30:00,243.46,245.29,243.46,244.55,13291.0,243.46,245.29,243.46,244.55,13291.0
2025-05-19 09:40:00,244.43,244.54,243.85,244.04,10947.0,244.43,244.54,243.85,244.04,10947.0
2025-05-19 09:50:00,243.89,244.2,243.44,243.48,15386.0,243.89,244.2,243.44,243.48,15386.0
2025-05-19 10:00:00,243.47,244.17,243.47,243.92,12476.0,243.47,244.17,243.47,243.92,12476.0
2025-05-19 10:10:00,243.92,244.23,243.63,244.23,5011.0,243.92,244.23,243.63,244.23,5011.0
2025-05-19 10:20:00,244.47,244.7,243.64,243.97,17931.0,244.47,244.7,243.64,243.97,17931.0
2025-05-19 10:30:00,244.27,244.63,244.02,244.63,3755.0,244.27,244.63,244.02,244.63,3755.0
2025-05-19 10:40:00,244.63,244.73,244.01,244.05,7178.0,244.63,244.73,244.01,244.05,7178.0
2025-05-19 10:50:00,244.09,244.25,244.05,244.23,4885.0,244.09,244.25,244.05,244.23,4885.0
2025-05-19 11:00:00,244.31,244.57,244.27,244.27,14924.0,244.31,244.57,244.27,244.27,14924.0
2025-05-19 11:10:00,244.26,244.42,244.08,244.27,14405.0,244.26,244.42,244.08,244.27,14405.0
2025-05-19 11:20:00,244.26,244.33,243.9,244.04,3680.0,244.26,244.33,243.9,244.04,3680.0
2025-05-19 11:30:00,244.04,244.1,243.91,243.96,2796.0,244.04,244.1,243.91,243.96,2796.0
2025-05-19 11:40:00,244.21,244.39,244.17,244.22,5183.0,244.21,244.39,244.17,244.22,5183.0
2025-05-19 11:50:00,244.19,244.43,244.14,244.31,4996.0,244.19,244.43,244.14,244.31,4996.0
2025-05-19 12:00:00,244.19,244.4,244.19,244.31,1215.0,244.19,244.4,244.19,244.31,1215.0
2025-05-19 12:10:00,244.37,244.5,244.32,244.37,5994.0,244.37,244.5,244.32,244.37,5994.0
2025-05-19 12:20:00,244.42,244.42,244.37,244.38,2132.0,244.42,244.42,244.37,244.38,2132.0
2025-05-19 12:30:00,244.38,244.43,244.25,244.34,4096.0,244.38,244.43,244.25,244.34,4096.0
2025-05-19 12:40:00,244.29,244.3,244.04,244.28,6871.0,244.29,244.3,244.04,244.28,6871.0
2025-05-19 12:50:00,244.28,244.49,244.25,244.32,14261.0,244.28,244.49,244.25,244.32,14261.0
2025-05-19 13:00:00,244.36,244.63,244.27,244.58,10758.0,244.36,244.63,244.27,244.58,10758.0
2025-05-19 13:10:00,244.58,244.75,244.36,244.66,5837.0,244.58,244.75,244.36,244.66,5837.0
2025-05-19 13:20:00,244.68,244.68,244.51,244.67,7411.0,244.68,244.68,244.51,244.67,7411.0
2025-05-19 13:30:00,244.65,244.74,244.4,244.4,15970.0,244.65,244.74,244.4,244.4,15970.0
2025-05-19 13:40:00,244.46,244.46,243.99,244.05,5156.0,244.46,244.46,243.99,244.05,5156.0
2025-05-19 13:50:00,244.04,244.18,243.91,244.12,10605.0,244.04,244.18,243.91,244.12,10605.0
2025-05-19 14:00:00,244.12,244.19,244.0,244.04,16492.0,244.12,244.19,244.0,244.04,16492.0
2025-05-19 14:10:00,244.04,244.09,243.76,243.77,4632.0,244.04,244.09,243.76,243.77,4632.0
2025-05-19 14:20:00,243.8,244.09,243.71,244.04,4990.0,243.8,244.09,243.71,244.04,4990.0
2025-05-19 14:30:00,244.08,244.16,243.91,244.06,19086.0,244.08,244.16,243.91,244.06,19086.0
2025-05-19 14:40:00,244.11,244.15,243.67,243.82,16589.0,244.11,244.15,243.67,243.82,16589.0
2025-05-19 14:50:00,243.72,244.01,243.61,243.88,10394.0,243.72,244.01,243.61,243.88,10394.0
2025-05-19 15:00:00,243.92,243.93,243.5,243.64,6712.0,243.92,243.93,243.5,243.64,6712.0
2025-05-19 15:10:00,243.66,243.66,243.31,243.38,8383.0,243.66,243.66,243.31,243.38,8383.0
2025-05-19 15:20:00,243.45,243.63,243.33,243.59,8790.0,243.45,243.63,243.33,243.59,8790.0
2025-05-19 15:30:00,243.42,243.67,243.1,243.37,20986.0,243.42,243.67,243.1,243.37,20986.0
2025-05-19 15:40:00,243.31,243.68,243.31,243.52,10861.0,243.31,243.68,243.31,243.52,10861.0
2025-05-19 15:50:00,243.67,244.02,243.62,243.77,41999.0,243.67,244.02,243.62,243.77,41999.0
2025-05-20 09:30:00,242.23,243.62,242.23,243.03,39493.0,242.23,243.62,242.23,243.03,39493.0
2025-05-20 09:40:00,243.03,243.69,243.03,243.41,12876.0,243.03,243.69,243.03,243.41,12876.0
2025-05-20 09:50:00,243.59,244.03,243.43,243.94,8080.0,243.59,244.03,243.43,243.94,8080.0
2025-05-20 10:00:00,243.9,244.69,243.74,244.42,24689.0,243.9,244.69,243.74,244.42,24689.0
2025-05-20 10:10:00,244.42,244.42,243.88,244.1,14437.0,244.42,244.42,243.88,244.1,14437.0
2025-05-20 10:20:00,244.03,244.73,244.03,244.71,10061.0,244.03,244.73,244.03,244.71,10061.0
2025-05-20 10:30:00,244.69,245.0,244.62,244.84,11152.0,244.69,245.0,244.62,244.84,11152.0
2025-05-20 10:40:00,244.87,245.06,244.64,244.65,9545.0,244.87,245.06,244.64,244.65,9545.0
2025-05-20 10:50:00,244.69,244.7,244.11,244.14,5628.0,244.69,244.7,244.11,244.14,5628.0
2025-05-20 11:00:00,244.1,245.13,244.1,245.07,12187.0,244.1,245.13,244.1,245.07,12187.0
2025-05-20 11:10:00,244.96,245.7,242.14,245.1,146892.0,244.96,245.7,242.14,245.1,146892.0
2025-05-20 11:20:00,244.98,245.53,244.69,245.51,43616.0,244.98,245.53,244.69,245.51,43616.0
2025-05-20 11:30:00,245.22,245.74,245.15,245.15,14321.0,245.22,245.74,245.15,245.15,14321.0
2025-05-20 11:40:00,245.13,245.29,244.65,244.67,29478.0,245.13,245.29,244.65,244.67,29478.0
2025-05-20 11:50:00,244.81,244.86,244.43,244.74,12020.0,244.81,244.86,244.43,244.74,12020.0
2025-05-20 12:00:00,244.73,244.86,244.27,244.51,20148.0,244.73,244.86,244.27,244.51,20148.0
2025-05-20 12:10:00,244.39,244.68,244.22,244.65,24157.0,244.39,244.68,244.22,244.65,24157.0
2025-05-20 12:20:00,244.55,244.71,244.42,244.59,9148.0,244.55,244.71,244.42,244.59,9148.0
2025-05-20 12:30:00,244.52,244.58,244.28,244.44,4706.0,244.52,244.58,244.28,244.44,4706.0
2025-05-20 12:40:00,244.36,244.55,244.21,244.32,5437.0,244.36,244.55,244.21,244.32,5437.0
2025-05-20 12:50:00,244.32,244.63,244.31,244.52,6958.0,244.32,244.63,244.31,244.52,6958.0
2025-05-20 13:00:00,244.48,244.62,244.23,244.37,7422.0,244.48,244.62,244.23,244.37,7422.0
2025-05-20 13:10:00,244.4,244.74,244.26,244.55,12378.0,244.4,244.74,244.26,244.55,12378.0
2025-05-20 13:20:00,244.53,244.53,244.03,244.15,6381.0,244.53,244.53,244.03,244.15,6381.0
2025-05-20 13:30:00,244.06,244.62,244.05,244.62,7388.0,244.06,244.62,244.05,244.62,7388.0
2025-05-20 13:40:00,244.62,244.62,244.02,244.1,19157.0,244.62,244.62,244.02,244.1,19157.0
2025-05-20 13:50:00,244.03,244.27,243.68,244.17,17439.0,244.03,244.27,243.68,244.17,17439.0
2025-05-20 14:00:00,244.11,244.26,243.97,244.06,12479.0,244.11,244.26,243.97,244.06,12479.0
2025-05-20 14:10:00,244.06,244.16,243.75,243.88,10171.0,244.06,244.16,243.75,243.88,10171.0
2025-05-20 14:20:00,243.91,243.91,243.11,243.11,9981.0,243.91,243.91,243.11,243.11,9981.0
2025-05-20 14:30:00,243.31,243.63,243.04,243.6,9447.0,243.31,243.63,243.04,243.6,9447.0
2025-05-20 14:40:00,243.53,243.7,243.27,243.54,11855.0,243.53,243.7,243.27,243.54,11855.0
2025-05-20 14:50:00,243.59,243.91,243.39,243.77,11282.0,243.59,243.91,243.39,243.77,11282.0
2025-05-20 15:00:00,243.71,243.71,243.25,243.57,14890.0,243.71,243.71,243.25,243.57,14890.0
2025-05-20 15:10:00,243.57,243.57,243.3,243.37,13951.0,243.57,243.57,243.3,243.37,13951.0
2025-05-20 15:20:00,243.38,243.47,243.17,243.23,20145.0,243.38,243.47,243.17,243.23,20145.0
2025-05-20 15:30:00,243.23,243.74,243.22,243.65,28969.0,243.23,243.74,243.22,243.65,28969.0
2025-05-20 15:40:00,243.77,243.96,243.62,243.81,34410.0,243.77,243.96,243.62,243.81,34410.0
2025-05-20 15:50:00,243.72,244.32,243.58,244.22,91610.0,243.72,244.32,243.58,244.22,91610.0
2025-05-21 09:30:00,241.7,243.13,241.55,241.87,12285.0,241.7,243.13,241.55,241.87,12285.0
2025-05-21 09:40:00,242.29,242.41,241.62,242.15,15680.0,242.29,242.41,241.62,242.15,15680.0
2025-05-21 09:50:00,242.19,242.35,241.82,241.82,7769.0,242.19,242.35,241.82,241.82,7769.0
2025-05-21 10:00:00,241.84,242.64,241.83,242.45,7192.0,241.84,242.64,241.83,242.45,7192.0
2025-05-21 10:10:00,242.43,242.43,242.04,242.26,13065.0,242.43,242.43,242.04,242.26,13065.0
2025-05-21 10:20:00,242.45,242.84,241.7,241.71,14704.0,242.45,242.84,241.7,241.71,14704.0
2025-05-21 10:30:00,241.89,241.9,241.14,241.28,10638.0,241.89,241.9,241.14,241.28,10638.0
2025-05-21 10:40:00,241.27,241.47,240.61,240.95,18580.0,241.27,241.47,240.61,240.95,18580.0
2025-05-21 10:50:00,240.99,241.07,240.61,240.72,19802.0,240.99,241.07,240.61,240.72,19802.0
2025-05-21 11:00:00,240.83,241.06,240.71,240.96,36922.0,240.83,241.06,240.71,240.96,36922.0
2025-05-21 11:10:00,240.99,241.73,240.98,241.59,9659.0,240.99,241.73,240.98,241.59,9659.0
2025-05-21 11:20:00,241.63,242.11,241.61,241.85,15863.0,241.63,242.11,241.61,241.85,15863.0
2025-05-21 11:30:00,241.85,242.06,241.67,241.9,11753.0,241.85,242.06,241.67,241.9,11753.0
2025-05-21 11:40:00,241.94,242.02,241.61,241.97,15114.0,241.94,242.02,241.61,241.97,15114.0
2025-05-21 11:50:00,241.99,242.51,241.88,242.25,11108.0,241.99,242.51,241.88,242.25,11108.0
2025-05-21 12:00:00,242.26,242.44,242.11,242.44,7556.0,242.26,242.44,242.11,242.44,7556.0
2025-05-21 12:10:00,242.36,242.46,242.11,242.12,12775.0,242.36,242.46,242.11,242.12,12775.0
2025-05-21 12:20:00,242.12,242.28,242.05,242.21,5373.0,242.12,242.28,242.05,242.21,5373.0
2025-05-21 12:30:00,242.3,242.49,242.0,242.07,10842.0,242.3,242.49,242.0,242.07,10842.0
2025-05-21 12:40:00,242.09,242.17,241.96,242.06,7537.0,242.09,242.17,241.96,242.06,7537.0
2025-05-21 12:50:00,242.17,242.4,242.14,242.31,13099.0,242.17,242.4,242.14,242.31,13099.0
2025-05-21 13:00:00,242.34,242.54,241.97,241.98,17797.0,242.34,242.54,241.97,241.98,17797.0
2025-05-21 13:10:00,241.98,241.98,240.71,240.94,16213.0,241.98,241.98,240.71,240.94,16213.0
2025-05-21 13:20:00,240.87,240.89,239.61,239.61,9216.0,240.87,240.89,239.61,239.61,9216.0
2025-05-21 13:30:00,239.46,240.59,239.25,240.59,33463.0,239.46,240.59,239.25,240.59,33463.0
2025-05-21 13:40:00,240.5,240.65,240.22,240.33,12414.0,240.5,240.65,240.22,240.33,12414.0
2025-05-21 13:50:00,240.34,240.5,239.96,239.98,7420.0,240.34,240.5,239.96,239.98,7420.0
2025-05-21 14:00:00,240.06,240.06,239.43,239.92,5338.0,240.06,240.06,239.43,239.92,5338.0
2025-05-21 14:10:00,240.02,240.02,239.52,239.72,13030.0,240.02,240.02,239.52,239.72,13030.0
2025-05-21 14:20:00,239.7,240.23,239.58,240.15,17397.0,239.7,240.23,239.58,240.15,17397.0
2025-05-21 14:30:00,239.98,240.79,239.98,240.56,22708.0,239.98,240.79,239.98,240.56,22708.0
2025-05-21 14:40:00,240.56,240.57,240.05,240.06,23951.0,240.56,240.57,240.05,240.06,23951.0
2025-05-21 14:50:00,240.08,240.19,239.82,239.99,11546.0,240.08,240.19,239.82,239.99,11546.0
2025-05-21 15:00:00,239.98,240.06,239.43,239.48,21079.0,239.98,240.06,239.43,239.48,21079.0
2025-05-21 15:10:00,239.47,239.92,239.36,239.68,32754.0,239.47,239.92,239.36,239.68,32754.0
2025-05-21 15:20:00,239.65,239.66,239.17,239.28,51587.0,239.65,239.66,239.17,239.28,51587.0
2025-05-21 15:30:00,239.28,239.91,239.07,239.89,32978.0,239.28,239.91,239.07,239.89,32978.0
2025-05-21 15:40:00,239.89,240.12,239.57,239.68,30834.0,239.89,240.12,239.57,239.68,30834.0
2025-05-21 15:50:00,239.7,239.79,239.25,239.25,113588.0,239.7,239.79,239.25,239.25,113588.0
2025-05-22 09:30:00,239.42,239.44,238.8,238.89,8474.0,239.42,239.44,238.8,238.89,8474.0
2025-05-22 09:40:00,238.55,239.05,238.45,238.46,5628.0,238.55,239.05,238.45,238.46,5628.0
2025-05-22 09:50:00,238.46,239.0,238.46,239.0,21528.0,238.46,239.0,238.46,239.0,21528.0
2025-05-22 10:00:00,239.02,239.29,238.75,238.75,20436.0,239.02,239.29,238.75,238.75,20436.0
2025-05-22 10:10:00,238.56,238.77,238.35,238.43,6371.0,238.56,238.77,238.35,238.43,6371.0
2025-05-22 10:20:00,238.35,238.53,237.77,237.92,7586.0,238.35,238.53,237.77,237.92,7586.0
2025-05-22 10:30:00,237.99,237.99,237.31,237.36,3504.0,237.99,237.99,237.31,237.36,3504.0
2025-05-22 10:40:00,237.36,237.5,237.18,237.28,9872.0,237.36,237.5,237.18,237.28,9872.0
2025-05-22 10:50:00,237.32,237.79,237.32,237.72,9728.0,237.32,237.79,237.32,237.72,9728.0
2025-05-22 11:00:00,237.88,238.66,237.87,238.56,3304.0,237.88,238.66,237.87,238.56,3304.0
2025-05-22 11:10:00,238.39,238.7,238.23,238.3,28332.0,238.39,238.7,238.23,238.3,28332.0
2025-05-22 11:20:00,238.45,238.62,238.18,238.24,7107.0,238.45,238.62,238.18,238.24,7107.0
2025-05-22 11:30:00,238.19,238.76,238.1,238.56,12418.0,238.19,238.76,238.1,238.56,12418.0
2025-05-22 11:40:00,238.62,238.98,238.55,238.59,12135.0,238.62,238.98,238.55,238.59,12135.0
2025-05-22 11:50:00,238.66,238.84,238.55,238.76,9183.0,238.66,238.84,238.55,238.76,9183.0
2025-05-22 12:00:00,238.8,239.01,238.76,238.99,36085.0,238.8,239.01,238.76,238.99,36085.0
2025-05-22 12:10:00,238.98,239.29,238.98,239.15,21935.0,238.98,239.29,238.98,239.15,21935.0
2025-05-22 12:20:00,239.16,239.34,238.9,238.98,8422.0,239.16,239.34,238.9,238.98,8422.0
2025-05-22 12:30:00,239.03,239.21,238.79,239.21,3526.0,239.03,239.21,238.79,239.21,3526.0
2025-05-22 12:40:00,239.18,239.5,239.06,239.25,7560.0,239.18,239.5,239.06,239.25,7560.0
2025-05-22 12:50:00,239.17,239.21,238.8,238.88,5046.0,239.17,239.21,238.8,238.88,5046.0
2025-05-22 13:00:00,238.93,238.96,238.5,238.69,15420.0,238.93,238.96,238.5,238.69,15420.0
2025-05-22 13:10:00,238.69,239.54,238.68,239.54,3812.0,238.69,239.54,238.68,239.54,3812.0
2025-05-22 13:20:00,239.62,240.15,239.59,240.08,3844.0,239.62,240.15,239.59,240.08,3844.0
2025-05-22 13:30:00,239.98,240.31,239.92,240.05,12090.0,239.98,240.31,239.92,240.05,12090.0
2025-05-22 13:40:00,240.05,240.56,239.92,240.52,4738.0,240.05,240.56,239.92,240.52,4738.0
2025-05-22 13:50:00,240.48,240.56,240.27,240.43,11856.0,240.48,240.56,240.27,240.43,11856.0
2025-05-22 14:00:00,240.47,240.6,240.4,240.51,4679.0,240.47,240.6,240.4,240.51,4679.0
2025-05-22 14:10:00,240.51,240.69,240.3,240.65,6596.0,240.51,240.69,240.3,240.65,6596.0
2025-05-22 14:20:00,240.82,240.96,240.65,240.69,10488.0,240.82,240.96,240.65,240.69,10488.0
2025-05-22 14:30:00,240.68,240.79,240.47,240.48,17556.0,240.68,240.79,240.47,240.48,17556.0
2025-05-22 14:40:00,240.5,240.64,240.39,240.49,4836.0,240.5,240.64,240.39,240.49,4836.0
2025-05-22 14:50:00,240.38,240.68,240.35,240.53,7065.0,240.38,240.68,240.35,240.53,7065.0
2025-05-22 15:00:00,240.6,240.68,240.48,240.48,10973.0,240.6,240.68,240.48,240.48,10973.0
2025-05-22 15:10:00,240.48,240.6,240.46,240.56,5699.0,240.48,240.6,240.46,240.56,5699.0
2025-05-22 15:20:00,240.61,240.81,240.52,240.69,9255.0,240.61,240.81,240.52,240.69,9255.0
2025-05-22 15:30:00,240.7,240.91,240.65,240.78,6271.0,240.7,240.91,240.65,240.78,6271.0
2025-05-22 15:40:00,240.74,240.85,240.13,240.47,12642.0,240.74,240.85,240.13,240.47,12642.0
2025-05-22 15:50:00,240.57,240.58,239.39,239.54,44403.0,240.57,240.58,239.39,239.54,44403.0
2025-05-23 09:30:00,236.37,238.03,236.37,237.27,12728.0,236.37,238.03,236.37,237.27,12728.0
2025-05-23 09:40:00,237.52,238.15,237.18,238.0,9640.0,237.52,238.15,237.18,238.0,9640.0
2025-05-23 09:50:00,238.18,238.23,237.89,238.14,6362.0,238.18,238.23,237.89,238.14,6362.0
2025-05-23 10:00:00,237.91,238.89,237.88,238.29,9621.0,237.91,238.89,237.88,238.29,9621.0
2025-05-23 10:10:00,238.21,238.48,237.84,237.87,5880.0,238.21,238.48,237.84,237.87,5880.0
2025-05-23 10:20:00,237.83,238.25,237.57,237.61,8083.0,237.83,238.25,237.57,237.61,8083.0
2025-05-23 10:30:00,237.61,238.39,237.61,238.19,14722.0,237.61,238.39,237.61,238.19,14722.0
2025-05-23 10:40:00,238.19,239.01,238.16,238.87,13059.0,238.19,239.01,238.16,238.87,13059.0
2025-05-23 10:50:00,238.8,239.08,238.08,238.09,11222.0,238.8,239.08,238.08,238.09,11222.0
2025-05-23 11:00:00,238.31,238.72,238.21,238.71,4978.0,238.31,238.72,238.21,238.71,4978.0
2025-05-23 11:10:00,238.55,238.55,238.14,238.52,8619.0,238.55,238.55,238.14,238.52,8619.0
2025-05-23 11:20:00,238.59,239.06,238.54,239.06,10794.0,238.59,239.06,238.54,239.06,10794.0
2025-05-23 11:30:00,238.94,239.22,238.93,239.12,9894.0,238.94,239.22,238.93,239.12,9894.0
2025-05-23 11:40:00,239.26,239.29,239.01,239.29,4065.0,239.26,239.29,239.01,239.29,4065.0
2025-05-23 11:50:00,239.11,239.33,238.39,238.4,9315.0,239.11,239.33,238.39,238.4,9315.0
2025-05-23 12:00:00,238.47,238.77,238.31,238.6,7209.0,238.47,238.77,238.31,238.6,7209.0
2025-05-23 12:10:00,238.52,238.85,238.51,238.53,3128.0,238.52,238.85,238.51,238.53,3128.0
2025-05-23 12:20:00,238.55,238.9,238.52,238.68,4445.0,238.55,238.9,238.52,238.68,4445.0
2025-05-23 12:30:00,238.66,239.13,238.49,239.03,5137.0,238.66,239.13,238.49,239.03,5137.0
2025-05-23 12:40:00,239.13,239.17,238.71,238.85,5591.0,239.13,239.17,238.71,238.85,5591.0
2025-05-23 12:50:00,238.89,239.22,238.83,239.04,4891.0,238.89,239.22,238.83,239.04,4891.0
2025-05-23 13:00:00,238.71,239.34,238.71,239.32,3617.0,238.71,239.34,238.71,239.32,3617.0
2025-05-23 13:10:00,239.47,239.86,239.33,239.86,3589.0,239.47,239.86,239.33,239.86,3589.0
2025-05-23 13:20:00,239.76,239.88,239.74,239.8,3630.0,239.76,239.88,239.74,239.8,3630.0
2025-05-23 13:30:00,239.75,240.15,239.55,240.15,9069.0,239.75,240.15,239.55,240.15,9069.0
2025-05-23 13:40:00,240.16,240.33,239.95,240.08,7647.0,240.16,240.33,239.95,240.08,7647.0
2025-05-23 13:50:00,240.12,240.25,239.74,239.91,10697.0,240.12,240.25,239.74,239.91,10697.0
2025-05-23 14:00:00,239.91,240.28,239.83,240.04,8001.0,239.91,240.28,239.83,240.04,8001.0
2025-05-23 14:10:00,239.96,240.51,239.9,240.13,9557.0,239.96,240.51,239.9,240.13,9557.0
2025-05-23 14:20:00,239.96,240.02,239.5,239.84,6196.0,239.96,240.02,239.5,239.84,6196.0
2025-05-23 14:30:00,239.83,240.41,239.83,240.0,14654.0,239.83,240.41,239.83,240.0,14654.0
2025-05-23 14:40:00,240.0,240.24,239.92,240.24,10811.0,240.0,240.24,239.92,240.24,10811.0
2025-05-23 14:50:00,240.28,240.46,240.13,240.14,6247.0,240.28,240.46,240.13,240.14,6247.0
2025-05-23 15:00:00,240.09,240.21,240.03,240.17,11450.0,240.09,240.21,240.03,240.17,11450.0
2025-05-23 15:10:00,240.15,240.42,239.9,239.9,18226.0,240.15,240.42,239.9,239.9,18226.0
2025-05-23 15:20:00,239.96,240.03,239.5,239.8,12740.0,239.96,240.03,239.5,239.8,12740.0
2025-05-23 15:30:00,239.78,240.19,239.71,240.19,28401.0,239.78,240.19,239.71,240.19,28401.0
2025-05-23 15:40:00,240.18,240.31,240.01,240.04,21010.0,240.18,240.31,240.01,240.04,21010.0
2025-05-23 15:50:00,239.91,240.4,239.61,240.08,160770.0,239.91,240.4,239.61,240.08,160770.0
2025-05-27 09:30:00,242.65,242.69,241.31,242.39,17596.0,242.65,242.69,241.31,242.39,17596.0
2025-05-27 09:40:00,242.67,242.79,242.32,242.36,12738.0,242.67,242.79,242.32,242.36,12738.0
2025-05-27 09:50:00,242.45,242.65,241.12,241.16,11432.0,242.45,242.65,241.12,241.16,11432.0
2025-05-27 10:00:00,241.35,241.89,241.35,241.5,9585.0,241.35,241.89,241.35,241.5,9585.0
2025-05-27 10:10:00,241.59,242.36,241.38,242.36,7889.0,241.59,242.36,241.38,242.36,7889.0
2025-05-27 10:20:00,242.55,242.72,242.05,242.05,7442.0,242.55,242.72,242.05,242.05,7442.0
2025-05-27 10:30:00,242.06,242.69,242.05,242.52,3001.0,242.06,242.69,242.05,242.52,3001.0
2025-05-27 10:40:00,242.41,243.07,242.4,243.06,24839.0,242.41,243.07,242.4,243.06,24839.0
2025-05-27 10:50:00,243.12,243.38,242.89,243.0,7176.0,243.12,243.38,242.89,243.0,7176.0
2025-05-27 11:00:00,242.89,243.13,242.89,243.02,8878.0,242.89,243.13,242.89,243.02,8878.0
2025-05-27 11:10:00,243.02,243.38,242.91,243.27,13713.0,243.02,243.38,242.91,243.27,13713.0
2025-05-27 11:20:00,243.28,243.79,242.98,243.79,11109.0,243.28,243.79,242.98,243.79,11109.0
2025-05-27 11:30:00,243.71,244.11,243.63,244.05,16240.0,243.71,244.11,243.63,244.05,16240.0
2025-05-27 11:40:00,244.01,244.27,243.97,244.2,15058.0,244.01,244.27,243.97,244.2,15058.0
2025-05-27 11:50:00,244.18,244.37,244.11,244.25,8821.0,244.18,244.37,244.11,244.25,8821.0
2025-05-27 12:00:00,244.24,244.43,244.04,244.21,31262.0,244.24,244.43,244.04,244.21,31262.0
2025-05-27 12:10:00,244.13,244.26,243.97,244.11,19740.0,244.13,244.26,243.97,244.11,19740.0
2025-05-27 12:20:00,244.11,244.3,244.04,244.13,16739.0,244.11,244.3,244.04,244.13,16739.0
2025-05-27 12:30:00,244.13,244.69,244.06,244.66,3663.0,244.13,244.69,244.06,244.66,3663.0
2025-05-27 12:40:00,244.68,244.68,244.41,244.64,11418.0,244.68,244.68,244.41,244.64,11418.0
2025-05-27 12:50:00,244.71,244.93,244.67,244.78,4507.0,244.71,244.93,244.67,244.78,4507.0
2025-05-27 13:00:00,244.77,244.9,244.66,244.9,5652.0,244.77,244.9,244.66,244.9,5652.0
2025-05-27 13:10:00,244.86,244.98,244.69,244.98,18528.0,244.86,244.98,244.69,244.98,18528.0
2025-05-27 13:20:00,244.99,245.02,244.86,244.92,4298.0,244.99,245.02,244.86,244.92,4298.0
2025-05-27 13:30:00,244.92,245.16,244.88,244.92,16153.0,244.92,245.16,244.88,244.92,16153.0
2025-05-27 13:40:00,244.9,245.17,244.85,245.04,5736.0,244.9,245.17,244.85,245.04,5736.0
2025-05-27 13:50:00,245.16,245.35,245.14,245.34,2991.0,245.16,245.35,245.14,245.34,2991.0
2025-05-27 14:00:00,245.37,245.43,245.3,245.33,3691.0,245.37,245.43,245.3,245.33,3691.0
2025-05-27 14:10:00,245.24,245.45,245.08,245.3,3819.0,245.24,245.45,245.08,245.3,3819.0
2025-05-27 14:20:00,245.3,245.4,245.15,245.22,8679.0,245.3,245.4,245.15,245.22,8679.0
2025-05-27 14:30:00,245.27,245.4,245.2,245.3,10744.0,245.27,245.4,245.2,245.3,10744.0
2025-05-27 14:40:00,245.31,245.52,245.11,245.26,13745.0,245.31,245.52,245.11,245.26,13745.0
2025-05-27 14:50:00,245.24,245.3,245.13,245.24,15523.0,245.24,245.3,245.13,245.24,15523.0
2025-05-27 15:00:00,245.2,245.57,245.07,245.38,9234.0,245.2,245.57,245.07,245.38,9234.0
2025-05-27 15:10:00,245.35,245.51,245.3,245.45,17914.0,245.35,245.51,245.3,245.45,17914.0
2025-05-27 15:20:00,245.45,245.48,245.09,245.19,29623.0,245.45,245.48,245.09,245.19,29623.0
2025-05-27 15:30:00,245.21,245.36,244.82,244.98,25122.0,245.21,245.36,244.82,244.98,25122.0
2025-05-27 15:40:00,244.92,245.14,244.65,244.65,15686.0,244.92,245.14,244.65,244.65,15686.0
2025-05-27 15:50:00,244.83,244.97,244.55,244.81,100701.0,244.83,244.97,244.55,244.81,100701.0
2025-05-28 09:30:00,245.45,245.98,244.95,245.55,12522.0,245.45,245.98,244.95,245.55,12522.0
2025-05-28 09:40:00,246.03,246.03,244.99,245.13,13473.0,246.03,246.03,244.99,245.13,13473.0
2025-05-28 09:50:00,245.06,245.3,244.98,245.3,7487.0,245.06,245.3,244.98,245.3,7487.0
2025-05-28 10:00:00,245.28,245.31,244.89,244.91,13125.0,245.28,245.31,244.89,244.91,13125.0
2025-05-28 10:10:00,244.87,244.94,244.41,244.42,13694.0,244.87,244.94,244.41,244.42,13694.0
2025-05-28 10:20:00,244.77,245.08,244.67,244.8,4859.0,244.77,245.08,244.67,244.8,4859.0
2025-05-28 10:30:00,244.84,244.9,244.43,244.44,7545.0,244.84,244.9,244.43,244.44,7545.0
2025-05-28 10:40:00,244.45,244.66,244.44,244.51,9288.0,244.45,244.66,244.44,244.51,9288.0
2025-05-28 10:50:00,244.53,244.56,244.06,244.44,10841.0,244.53,244.56,244.06,244.44,10841.0
2025-05-28 11:00:00,244.47,244.78,244.44,244.56,5692.0,244.47,244.78,244.44,244.56,5692.0
2025-05-28 11:10:00,244.54,244.55,243.98,244.06,11799.0,244.54,244.55,243.98,244.06,11799.0
2025-05-28 11:20:00,244.14,244.23,243.38,243.44,8778.0,244.14,244.23,243.38,243.44,8778.0
2025-05-28 11:30:00,243.45,243.45,242.77,243.33,18852.0,243.45,243.45,242.77,243.33,18852.0
2025-05-28 11:40:00,243.39,243.61,243.21,243.56,6412.0,243.39,243.61,243.21,243.56,6412.0
2025-05-28 11:50:00,243.68,243.85,243.52,243.59,11675.0,243.68,243.85,243.52,243.59,11675.0
2025-05-28 12:00:00,243.59,243.98,243.59,243.86,2931.0,243.59,243.98,243.59,243.86,2931.0
2025-05-28 12:10:00,243.93,243.99,243.84,243.87,5907.0,243.93,243.99,243.84,243.87,5907.0
2025-05-28 12:20:00,243.85,243.86,243.58,243.77,10339.0,243.85,243.86,243.58,243.77,10339.0
2025-05-28 12:30:00,243.77,244.06,243.67,243.96,8194.0,243.77,244.06,243.67,243.96,8194.0
2025-05-28 12:40:00,243.96,244.11,243.94,244.01,4204.0,243.96,244.11,243.94,244.01,4204.0
2025-05-28 12:50:00,244.11,244.13,243.85,244.08,5695.0,244.11,244.13,243.85,244.08,5695.0
2025-05-28 13:00:00,244.09,244.25,244.02,244.03,6502.0,244.09,244.25,244.02,244.03,6502.0
2025-05-28 13:10:00,244.09,244.17,243.85,243.87,8196.0,244.09,244.17,243.85,243.87,8196.0
2025-05-28 13:20:00,243.94,243.94,243.15,243.24,15256.0,243.94,243.94,243.15,243.24,15256.0
2025-05-28 13:30:00,243.24,243.31,242.98,243.19,15243.0,243.24,243.31,242.98,243.19,15243.0
2025-05-28 13:40:00,243.05,243.42,243.05,243.4,13949.0,243.05,243.42,243.05,243.4,13949.0
2025-05-28 13:50:00,243.38,244.04,243.36,243.97,11650.0,243.38,244.04,243.36,243.97,11650.0
2025-05-28 14:00:00,243.97,244.26,243.93,243.98,5435.0,243.97,244.26,243.93,243.98,5435.0
2025-05-28 14:10:00,243.92,244.18,243.92,244.06,4522.0,243.92,244.18,243.92,244.06,4522.0
2025-05-28 14:20:00,244.06,244.09,243.86,244.09,12623.0,244.06,244.09,243.86,244.09,12623.0
2025-05-28 14:30:00,244.12,244.18,243.93,244.01,4681.0,244.12,244.18,243.93,244.01,4681.0
2025-05-28 14:40:00,244.0,244.06,243.89,243.93,6129.0,244.0,244.06,243.89,243.93,6129.0
2025-05-28 14:50:00,243.93,243.99,243.01,243.67,18984.0,243.93,243.99,243.01,243.67,18984.0
2025-05-28 15:00:00,243.67,244.02,243.59,243.88,6091.0,243.67,244.02,243.59,243.88,6091.0
2025-05-28 15:10:00,243.88,244.01,243.53,243.72,28732.0,243.88,244.01,243.53,243.72,28732.0
2025-05-28 15:20:00,243.79,243.79,243.26,243.27,13381.0,243.79,243.79,243.26,243.27,13381.0
2025-05-28 15:30:00,243.22,243.3,242.89,242.98,16870.0,243.22,243.3,242.89,242.98,16870.0
2025-05-28 15:40:00,243.01,243.23,242.91,243.01,27019.0,243.01,243.23,242.91,243.01,27019.0
2025-05-28 15:50:00,242.96,242.96,242.42,242.53,96819.0,242.96,242.96,242.42,242.53,96819.0
2025-05-29 09:30:00,243.4,244.6,242.65,244.32,12511.0,243.4,244.6,242.65,244.32,12511.0
2025-05-29 09:40:00,244.47,244.69,244.05,244.66,17189.0,244.47,244.69,244.05,244.66,17189.0
2025-05-29 09:50:00,244.66,245.27,244.43,244.65,15380.0,244.66,245.27,244.43,244.65,15380.0
2025-05-29 10:00:00,244.85,245.04,244.17,244.31,16241.0,244.85,245.04,244.17,244.31,16241.0
2025-05-29 10:10:00,244.31,245.29,244.18,244.76,25918.0,244.31,245.29,244.18,244.76,25918.0
2025-05-29 10:20:00,244.64,244.72,244.2,244.62,14168.0,244.64,244.72,244.2,244.62,14168.0
2025-05-29 10:30:00,244.55,244.63,243.69,244.07,15968.0,244.55,244.63,243.69,244.07,15968.0
2025-05-29 10:40:00,244.05,244.65,243.93,244.57,12385.0,244.05,244.65,243.93,244.57,12385.0
2025-05-29 10:50:00,244.6,245.17,244.34,245.12,23823.0,244.6,245.17,244.34,245.12,23823.0
2025-05-29 11:00:00,245.14,245.18,243.9,244.2,14861.0,245.14,245.18,243.9,244.2,14861.0
2025-05-29 11:10:00,244.04,244.41,243.84,244.2,15602.0,244.04,244.41,243.84,244.2,15602.0
2025-05-29 11:20:00,244.43,244.78,244.32,244.58,11262.0,244.43,244.78,244.32,244.58,11262.0
2025-05-29 11:30:00,244.53,244.55,243.8,243.96,24530.0,244.53,244.55,243.8,243.96,24530.0
2025-05-29 11:40:00,244.0,244.09,243.69,243.72,21882.0,244.0,244.09,243.69,243.72,21882.0
2025-05-29 11:50:00,243.78,244.11,242.88,242.96,11608.0,243.78,244.11,242.88,242.96,11608.0
2025-05-29 12:00:00,243.02,243.93,242.74,243.75,95214.0,243.02,243.93,242.74,243.75,95214.0
2025-05-29 12:10:00,243.71,244.67,243.64,244.67,21801.0,243.71,244.67,243.64,244.67,21801.0
2025-05-29 12:20:00,244.68,244.9,244.41,244.77,14217.0,244.68,244.9,244.41,244.77,14217.0
2025-05-29 12:30:00,244.69,245.01,244.45,244.91,14574.0,244.69,245.01,244.45,244.91,14574.0
2025-05-29 12:40:00,244.75,245.05,244.68,244.89,11516.0,244.75,245.05,244.68,244.89,11516.0
2025-05-29 12:50:00,244.89,245.14,244.61,244.98,11914.0,244.89,245.14,244.61,244.98,11914.0
2025-05-29 13:00:00,245.03,245.44,244.94,245.03,24694.0,245.03,245.44,244.94,245.03,24694.0
2025-05-29 13:10:00,245.02,245.29,244.95,245.05,11503.0,245.02,245.29,244.95,245.05,11503.0
2025-05-29 13:20:00,245.13,245.62,245.13,245.44,16778.0,245.13,245.62,245.13,245.44,16778.0
2025-05-29 13:30:00,245.42,245.97,245.38,245.81,37992.0,245.42,245.97,245.38,245.81,37992.0
2025-05-29 13:40:00,245.9,246.27,245.85,245.92,24103.0,245.9,246.27,245.85,245.92,24103.0
2025-05-29 13:50:00,245.95,246.17,245.9,245.94,41500.0,245.95,246.17,245.9,245.94,41500.0
2025-05-29 14:00:00,245.97,246.09,245.63,245.79,35863.0,245.97,246.09,245.63,245.79,35863.0
2025-05-29 14:10:00,245.82,246.05,245.45,245.66,22420.0,245.82,246.05,245.45,245.66,22420.0
2025-05-29 14:20:00,245.67,246.07,245.56,246.03,34932.0,245.67,246.07,245.56,246.03,34932.0
2025-05-29 14:30:00,246.06,246.41,245.9,246.33,13721.0,246.06,246.41,245.9,246.33,13721.0
2025-05-29 14:40:00,246.25,246.8,246.23,246.59,19629.0,246.25,246.8,246.23,246.59,19629.0
2025-05-29 14:50:00,246.59,246.69,246.18,246.35,25063.0,246.59,246.69,246.18,246.35,25063.0
2025-05-29 15:00:00,246.34,246.79,246.21,246.35,53497.0,246.34,246.79,246.21,246.35,53497.0
2025-05-29 15:10:00,246.28,246.56,246.25,246.56,22753.0,246.28,246.56,246.25,246.56,22753.0
2025-05-29 15:20:00,246.33,246.79,246.33,246.53,18481.0,246.33,246.79,246.33,246.53,18481.0
2025-05-29 15:30:00,246.56,246.66,246.24,246.33,23953.0,246.56,246.66,246.24,246.33,23953.0
2025-05-29 15:40:00,246.33,246.8,246.14,246.44,65315.0,246.33,246.8,246.14,246.44,65315.0
2025-05-29 15:50:00,246.51,246.65,245.74,246.3,179646.0,246.51,246.65,245.74,246.3,179646.0
2025-05-30 09:30:00,246.69,247.68,245.65,247.64,33649.0,246.69,247.68,245.65,247.64,33649.0
2025-05-30 09:40:00,247.64,249.36,247.63,248.26,47545.0,247.64,249.36,247.63,248.26,47545.0
2025-05-30 09:50:00,248.32,249.49,248.2,249.05,25433.0,248.32,249.49,248.2,249.05,25433.0
2025-05-30 10:00:00,249.42,250.0,249.09,249.84,29594.0,249.42,250.0,249.09,249.84,29594.0
2025-05-30 10:10:00,249.95,250.23,248.8,249.0,45250.0,249.95,250.23,248.8,249.0,45250.0
2025-05-30 10:20:00,248.74,249.01,248.41,248.72,38457.0,248.74,249.01,248.41,248.72,38457.0
2025-05-30 10:30:00,248.67,248.8,248.42,248.45,22226.0,248.67,248.8,248.42,248.45,22226.0
2025-05-30 10:40:00,248.41,248.52,247.87,247.93,30279.0,248.41,248.52,247.87,247.93,30279.0
2025-05-30 10:50:00,248.01,248.46,247.89,248.12,9124.0,248.01,248.46,247.89,248.12,9124.0
2025-05-30 11:00:00,248.12,248.25,247.88,248.09,14089.0,248.12,248.25,247.88,248.09,14089.0
2025-05-30 11:10:00,248.08,248.26,247.68,247.81,18703.0,248.08,248.26,247.68,247.81,18703.0
2025-05-30 11:20:00,247.83,248.45,247.83,248.11,12478.0,247.83,248.45,247.83,248.11,12478.0
2025-05-30 11:30:00,248.1,248.11,247.48,247.52,38682.0,248.1,248.11,247.48,247.52,38682.0
2025-05-30 11:40:00,247.51,247.53,246.83,247.1,23595.0,247.51,247.53,246.83,247.1,23595.0
2025-05-30 11:50:00,247.06,247.76,247.06,247.27,21650.0,247.06,247.76,247.06,247.27,21650.0
2025-05-30 12:00:00,247.25,247.83,247.24,247.56,5746.0,247.25,247.83,247.24,247.56,5746.0
2025-05-30 12:10:00,247.82,247.93,247.25,247.56,17470.0,247.82,247.93,247.25,247.56,17470.0
2025-05-30 12:20:00,247.44,247.57,246.89,246.92,13919.0,247.44,247.57,246.89,246.92,13919.0
2025-05-30 12:30:00,246.91,247.49,246.33,247.49,12264.0,246.91,247.49,246.33,247.49,12264.0
2025-05-30 12:40:00,247.58,247.6,246.96,247.29,13456.0,247.58,247.6,246.96,247.29,13456.0
2025-05-30 12:50:00,247.16,247.3,247.05,247.15,11328.0,247.16,247.3,247.05,247.15,11328.0
2025-05-30 13:00:00,247.11,247.76,247.04,247.59,14795.0,247.11,247.76,247.04,247.59,14795.0
2025-05-30 13:10:00,247.56,247.78,247.47,247.72,13903.0,247.56,247.78,247.47,247.72,13903.0
2025-05-30 13:20:00,247.7,247.98,247.61,247.88,7286.0,247.7,247.98,247.61,247.88,7286.0
2025-05-30 13:30:00,247.86,248.48,247.72,248.16,12503.0,247.86,248.48,247.72,248.16,12503.0
2025-05-30 13:40:00,248.29,248.29,247.78,247.81,20830.0,248.29,248.29,247.78,247.81,20830.0
2025-05-30 13:50:00,247.86,248.09,247.31,247.31,38000.0,247.86,248.09,247.31,247.31,38000.0
2025-05-30 14:00:00,247.51,247.83,247.37,247.73,13375.0,247.51,247.83,247.37,247.73,13375.0
2025-05-30 14:10:00,247.66,247.79,247.4,247.77,18343.0,247.66,247.79,247.4,247.77,18343.0
2025-05-30 14:20:00,247.74,247.75,247.34,247.57,7013.0,247.74,247.75,247.34,247.57,7013.0
2025-05-30 14:30:00,247.45,247.59,247.42,247.46,14478.0,247.45,247.59,247.42,247.46,14478.0
2025-05-30 14:40:00,247.52,247.83,247.45,247.83,20502.0,247.52,247.83,247.45,247.83,20502.0
2025-05-30 14:50:00,247.77,248.06,247.74,247.86,7258.0,247.77,248.06,247.74,247.86,7258.0
2025-05-30 15:00:00,247.9,248.02,247.81,247.88,10019.0,247.9,248.02,247.81,247.88,10019.0
2025-05-30 15:10:00,247.79,248.32,247.72,248.27,22283.0,247.79,248.32,247.72,248.27,22283.0
2025-05-30 15:20:00,248.25,248.62,248.17,248.58,14123.0,248.25,248.62,248.17,248.58,14123.0
2025-05-30 15:30:00,248.58,248.67,248.07,248.08,32413.0,248.58,248.67,248.07,248.08,32413.0
2025-05-30 15:40:00,248.05,248.24,247.74,248.08,42071.0,248.05,248.24,247.74,248.08,42071.0
2025-05-30 15:50:00,248.05,248.48,246.98,247.2,154642.0,248.05,248.48,246.98,247.2,154642.0
2025-06-02 09:30:00,244.63,244.63,243.23,243.49,30457.0,244.63,244.63,243.23,243.49,30457.0
2025-06-02 09:40:00,243.3,244.63,243.3,244.22,14381.0,243.3,244.63,243.3,244.22,14381.0
2025-06-02 09:50:00,244.2,244.21,243.12,243.45,57148.0,244.2,244.21,243.12,243.45,57148.0
2025-06-02 10:00:00,243.37,243.49,241.82,242.43,13129.0,243.37,243.49,241.82,242.43,13129.0
2025-06-02 10:10:00,242.42,243.75,242.4,243.74,8222.0,242.42,243.75,242.4,243.74,8222.0
2025-06-02 10:20:00,243.7,244.28,243.7,243.75,6103.0,243.7,244.28,243.7,243.75,6103.0
2025-06-02 10:30:00,243.78,244.4,243.69,243.7,11667.0,243.78,244.4,243.69,243.7,11667.0
2025-06-02 10:40:00,243.75,243.87,243.16,243.43,8087.0,243.75,243.87,243.16,243.43,8087.0
2025-06-02 10:50:00,243.38,243.38,242.68,242.92,9368.0,243.38,243.38,242.68,242.92,9368.0
2025-06-02 11:00:00,242.9,243.21,242.81,242.93,6820.0,242.9,243.21,242.81,242.93,6820.0
2025-06-02 11:10:00,243.05,243.12,242.76,242.99,5131.0,243.05,243.12,242.76,242.99,5131.0
2025-06-02 11:20:00,243.03,243.12,242.4,242.51,12094.0,243.03,243.12,242.4,242.51,12094.0
2025-06-02 11:30:00,242.5,242.79,242.41,242.75,6245.0,242.5,242.79,242.41,242.75,6245.0
2025-06-02 11:40:00,242.55,243.05,242.53,243.01,4076.0,242.55,243.05,242.53,243.01,4076.0
2025-06-02 11:50:00,243.03,243.36,242.96,243.02,3284.0,243.03,243.36,242.96,243.02,3284.0
2025-06-02 12:00:00,243.13,243.2,242.81,242.81,3079.0,243.13,243.2,242.81,242.81,3079.0
2025-06-02 12:10:00,242.81,242.98,242.6,242.82,3898.0,242.81,242.98,242.6,242.82,3898.0
2025-06-02 12:20:00,242.76,242.79,242.55,242.66,1889.0,242.76,242.79,242.55,242.66,1889.0
2025-06-02 12:30:00,242.62,243.07,242.61,243.07,6738.0,242.62,243.07,242.61,243.07,6738.0
2025-06-02 12:40:00,242.99,243.09,242.89,242.89,5664.0,242.99,243.09,242.89,242.89,5664.0
2025-06-02 12:50:00,243.04,243.58,243.04,243.5,1674.0,243.04,243.58,243.04,243.5,1674.0
2025-06-02 13:00:00,243.49,243.81,243.49,243.74,3929.0,243.49,243.81,243.49,243.74,3929.0
2025-06-02 13:10:00,243.86,243.87,243.62,243.71,4328.0,243.86,243.87,243.62,243.71,4328.0
2025-06-02 13:20:00,243.64,243.75,243.51,243.51,7069.0,243.64,243.75,243.51,243.51,7069.0
2025-06-02 13:30:00,243.62,243.75,243.42,243.72,6147.0,243.62,243.75,243.42,243.72,6147.0
2025-06-02 13:40:00,243.74,243.78,243.47,243.78,3360.0,243.74,243.78,243.47,243.78,3360.0
2025-06-02 13:50:00,243.7,243.9,243.59,243.84,3116.0,243.7,243.9,243.59,243.84,3116.0
2025-06-02 14:00:00,243.91,244.42,243.8,244.18,5655.0,243.91,244.42,243.8,244.18,5655.0
2025-06-02 14:10:00,244.01,244.53,244.0,244.44,2466.0,244.01,244.53,244.0,244.44,2466.0
2025-06-02 14:20:00,244.48,244.75,244.41,244.71,4769.0,244.48,244.75,244.41,244.71,4769.0
2025-06-02 14:30:00,244.68,245.18,244.67,245.1,14212.0,244.68,245.18,244.67,245.1,14212.0
2025-06-02 14:40:00,245.1,245.28,244.83,244.97,12066.0,245.1,245.28,244.83,244.97,12066.0
2025-06-02 14:50:00,244.9,245.32,244.88,245.3,4433.0,244.9,245.32,244.88,245.3,4433.0
2025-06-02 15:00:00,245.3,245.44,245.16,245.33,6892.0,245.3,245.44,245.16,245.33,6892.0
2025-06-02 15:10:00,245.36,245.44,245.15,245.35,25651.0,245.36,245.44,245.15,245.35,25651.0
2025-06-02 15:20:00,245.21,245.46,245.1,245.15,6151.0,245.21,245.46,245.1,245.15,6151.0
2025-06-02 15:30:00,245.07,245.24,245.01,245.04,6364.0,245.07,245.24,245.01,245.04,6364.0
2025-06-02 15:40:00,245.06,245.22,244.93,244.93,24975.0,245.06,245.22,244.93,244.93,24975.0
2025-06-02 15:50:00,244.85,245.49,244.69,245.28,109421.0,244.85,245.49,244.69,245.28,109421.0
2025-06-03 09:30:00,244.07,245.52,243.7,245.19,37821.0,244.07,245.52,243.7,245.19,37821.0
2025-06-03 09:40:00,245.41,246.27,245.13,246.13,18712.0,245.41,246.27,245.13,246.13,18712.0
2025-06-03 09:50:00,246.04,246.31,245.75,245.75,4711.0,246.04,246.31,245.75,245.75,4711.0
2025-06-03 10:00:00,245.8,246.35,245.67,245.99,18703.0,245.8,246.35,245.67,245.99,18703.0
2025-06-03 10:10:00,246.13,247.55,246.1,247.48,18323.0,246.13,247.55,246.1,247.48,18323.0
2025-06-03 10:20:00,247.54,248.09,247.36,248.04,11605.0,247.54,248.09,247.36,248.04,11605.0
2025-06-03 10:30:00,248.14,248.3,247.71,248.06,33663.0,248.14,248.3,247.71,248.06,33663.0
2025-06-03 10:40:00,247.84,248.0,247.41,247.56,6199.0,247.84,248.0,247.41,247.56,6199.0
2025-06-03 10:50:00,247.58,247.72,247.05,247.6,8836.0,247.58,247.72,247.05,247.6,8836.0
2025-06-03 11:00:00,247.62,248.27,247.59,247.64,8745.0,247.62,248.27,247.59,247.64,8745.0
2025-06-03 11:10:00,247.68,247.95,247.39,247.84,18145.0,247.68,247.95,247.39,247.84,18145.0
2025-06-03 11:20:00,247.8,248.02,247.62,247.76,4393.0,247.8,248.02,247.62,247.76,4393.0
2025-06-03 11:30:00,247.75,248.13,247.73,248.08,8590.0,247.75,248.13,247.73,248.08,8590.0
2025-06-03 11:40:00,248.08,248.08,247.66,247.84,15129.0,248.08,248.08,247.66,247.84,15129.0
2025-06-03 11:50:00,247.84,247.85,247.16,247.59,37334.0,247.84,247.85,247.16,247.59,37334.0
2025-06-03 12:00:00,247.51,247.57,246.9,246.9,8943.0,247.51,247.57,246.9,246.9,8943.0
2025-06-03 12:10:00,246.92,247.39,246.7,246.7,18419.0,246.92,247.39,246.7,246.7,18419.0
2025-06-03 12:20:00,246.71,246.85,246.48,246.62,41790.0,246.71,246.85,246.48,246.62,41790.0
2025-06-03 12:30:00,246.64,246.64,246.15,246.28,30970.0,246.64,246.64,246.15,246.28,30970.0
2025-06-03 12:40:00,246.47,246.76,246.01,246.18,45544.0,246.47,246.76,246.01,246.18,45544.0
2025-06-03 12:50:00,246.35,246.46,246.29,246.37,8641.0,246.35,246.46,246.29,246.37,8641.0
2025-06-03 13:00:00,246.45,246.94,246.09,246.92,9587.0,246.45,246.94,246.09,246.92,9587.0
2025-06-03 13:10:00,246.95,247.37,246.95,247.37,6314.0,246.95,247.37,246.95,247.37,6314.0
2025-06-03 13:20:00,247.34,247.78,247.34,247.68,7632.0,247.34,247.78,247.34,247.68,7632.0
2025-06-03 13:30:00,247.66,248.21,247.55,248.09,16847.0,247.66,248.21,247.55,248.09,16847.0
2025-06-03 13:40:00,248.09,248.17,247.73,248.12,21576.0,248.09,248.17,247.73,248.12,21576.0
2025-06-03 13:50:00,248.1,248.17,247.59,247.71,5184.0,248.1,248.17,247.59,247.71,5184.0
2025-06-03 14:00:00,247.56,247.65,247.18,247.39,4220.0,247.56,247.65,247.18,247.39,4220.0
2025-06-03 14:10:00,247.35,247.57,247.3,247.39,4436.0,247.35,247.57,247.3,247.39,4436.0
2025-06-03 14:20:00,247.35,247.41,246.96,247.32,4169.0,247.35,247.41,246.96,247.32,4169.0
2025-06-03 14:30:00,247.29,247.45,247.23,247.38,10314.0,247.29,247.45,247.23,247.38,10314.0
2025-06-03 14:40:00,247.38,247.58,247.14,247.58,5013.0,247.38,247.58,247.14,247.58,5013.0
2025-06-03 14:50:00,247.44,247.59,247.15,247.59,9757.0,247.44,247.59,247.15,247.59,9757.0
2025-06-03 15:00:00,247.53,247.59,247.3,247.31,13009.0,247.53,247.59,247.3,247.31,13009.0
2025-06-03 15:10:00,247.29,247.8,247.25,247.8,11611.0,247.29,247.8,247.25,247.8,11611.0
2025-06-03 15:20:00,247.74,247.77,247.43,247.56,13881.0,247.74,247.77,247.43,247.56,13881.0
2025-06-03 15:30:00,247.53,247.9,247.53,247.66,26209.0,247.53,247.9,247.53,247.66,26209.0
2025-06-03 15:40:00,247.66,247.84,247.52,247.65,35587.0,247.66,247.84,247.52,247.65,35587.0
2025-06-03 15:50:00,247.55,248.25,247.47,248.05,102481.0,247.55,248.25,247.47,248.05,102481.0
2025-06-04 09:30:00,248.25,248.25,246.57,247.82,20020.0,248.25,248.25,246.57,247.82,20020.0
2025-06-04 09:40:00,247.89,248.14,247.25,247.66,19321.0,247.89,248.14,247.25,247.66,19321.0
2025-06-04 09:50:00,247.76,247.86,246.46,246.88,16431.0,247.76,247.86,246.46,246.88,16431.0
2025-06-04 10:00:00,246.6,246.75,246.02,246.51,17213.0,246.6,246.75,246.02,246.51,17213.0
2025-06-04 10:10:00,246.45,247.3,246.18,247.11,21660.0,246.45,247.3,246.18,247.11,21660.0
2025-06-04 10:20:00,247.08,247.86,246.81,247.69,32885.0,247.08,247.86,246.81,247.69,32885.0
2025-06-04 10:30:00,247.74,247.87,247.48,247.48,7611.0,247.74,247.87,247.48,247.48,7611.0
2025-06-04 10:40:00,247.48,247.66,247.22,247.22,9568.0,247.48,247.66,247.22,247.22,9568.0
2025-06-04 10:50:00,247.05,247.13,246.84,247.1,11989.0,247.05,247.13,246.84,247.1,11989.0
2025-06-04 11:00:00,247.12,247.6,247.12,247.47,7454.0,247.12,247.6,247.12,247.47,7454.0
2025-06-04 11:10:00,247.56,247.76,247.53,247.71,6907.0,247.56,247.76,247.53,247.71,6907.0
2025-06-04 11:20:00,247.68,247.73,247.32,247.5,10985.0,247.68,247.73,247.32,247.5,10985.0
2025-06-04 11:30:00,247.49,248.05,247.48,247.99,9343.0,247.49,248.05,247.48,247.99,9343.0
2025-06-04 11:40:00,247.93,248.1,247.78,247.92,5877.0,247.93,248.1,247.78,247.92,5877.0
2025-06-04 11:50:00,247.95,248.1,247.91,247.97,9212.0,247.95,248.1,247.91,247.97,9212.0
2025-06-04 12:00:00,248.03,248.26,247.82,248.24,14334.0,248.03,248.26,247.82,248.24,14334.0
2025-06-04 12:10:00,248.25,248.25,247.87,247.95,2653.0,248.25,248.25,247.87,247.95,2653.0
2025-06-04 12:20:00,248.07,248.08,247.77,247.92,6338.0,248.07,248.08,247.77,247.92,6338.0
2025-06-04 12:30:00,247.92,248.31,247.82,248.31,1730.0,247.92,248.31,247.82,248.31,1730.0
2025-06-04 12:40:00,248.4,248.75,248.4,248.75,3395.0,248.4,248.75,248.4,248.75,3395.0
2025-06-04 12:50:00,248.81,248.81,248.59,248.63,2300.0,248.81,248.81,248.59,248.63,2300.0
2025-06-04 13:00:00,248.7,249.11,248.7,248.8,10465.0,248.7,249.11,248.7,248.8,10465.0
2025-06-04 13:10:00,248.8,248.91,248.52,248.62,9067.0,248.8,248.91,248.52,248.62,9067.0
2025-06-04 13:20:00,248.75,249.02,248.71,248.97,3667.0,248.75,249.02,248.71,248.97,3667.0
2025-06-04 13:30:00,248.97,249.24,248.93,249.14,2835.0,248.97,249.24,248.93,249.14,2835.0
2025-06-04 13:40:00,249.11,249.31,249.1,249.31,3287.0,249.11,249.31,249.1,249.31,3287.0
2025-06-04 13:50:00,249.29,249.4,249.02,249.1,10139.0,249.29,249.4,249.02,249.1,10139.0
2025-06-04 14:00:00,249.15,249.26,249.05,249.16,5046.0,249.15,249.26,249.05,249.16,5046.0
2025-06-04 14:10:00,249.09,249.24,249.03,249.14,4273.0,249.09,249.24,249.03,249.14,4273.0
2025-06-04 14:20:00,249.14,249.27,248.88,248.96,8324.0,249.14,249.27,248.88,248.96,8324.0
2025-06-04 14:30:00,249.04,249.06,248.81,248.86,4555.0,249.04,249.06,248.81,248.86,4555.0
2025-06-04 14:40:00,248.87,249.06,248.85,248.95,4800.0,248.87,249.06,248.85,248.95,4800.0
2025-06-04 14:50:00,248.85,248.97,248.82,248.9,2511.0,248.85,248.97,248.82,248.9,2511.0
2025-06-04 15:00:00,248.83,248.93,248.58,248.8,8569.0,248.83,248.93,248.58,248.8,8569.0
2025-06-04 15:10:00,248.74,249.03,248.46,248.53,13614.0,248.74,249.03,248.46,248.53,13614.0
2025-06-04 15:20:00,248.53,248.87,248.52,248.72,8974.0,248.53,248.87,248.52,248.72,8974.0
2025-06-04 15:30:00,248.71,248.72,248.22,248.24,10306.0,248.71,248.72,248.22,248.24,10306.0
2025-06-04 15:40:00,248.23,248.23,247.84,247.99,16430.0,248.23,248.23,247.84,247.99,16430.0
2025-06-04 15:50:00,247.98,248.24,247.37,247.43,117321.0,247.98,248.24,247.37,247.43,117321.0
2025-06-05 09:30:00,247.99,247.99,245.7,246.06,27013.0,247.99,247.99,245.7,246.06,27013.0
2025-06-05 09:40:00,245.95,247.0,245.19,247.0,16707.0,245.95,247.0,245.19,247.0,16707.0
2025-06-05 09:50:00,247.09,247.09,245.55,245.75,10153.0,247.09,247.09,245.55,245.75,10153.0
2025-06-05 10:00:00,245.67,246.36,245.38,245.66,11193.0,245.67,246.36,245.38,245.66,11193.0
2025-06-05 10:10:00,245.7,245.87,245.61,245.62,6576.0,245.7,245.87,245.61,245.62,6576.0
2025-06-05 10:20:00,245.84,246.74,245.73,246.74,17285.0,245.84,246.74,245.73,246.74,17285.0
2025-06-05 10:30:00,246.78,246.89,245.61,246.38,85934.0,246.78,246.89,245.61,246.38,85934.0
2025-06-05 10:40:00,246.25,246.77,246.09,246.62,5535.0,246.25,246.77,246.09,246.62,5535.0
2025-06-05 10:50:00,246.45,246.64,246.31,246.53,5951.0,246.45,246.64,246.31,246.53,5951.0
2025-06-05 11:00:00,246.53,246.91,246.34,246.34,7060.0,246.53,246.91,246.34,246.34,7060.0
2025-06-05 11:10:00,246.43,246.71,246.06,246.64,5509.0,246.43,246.71,246.06,246.64,5509.0
2025-06-05 11:20:00,246.6,246.76,246.39,246.68,8834.0,246.6,246.76,246.39,246.68,8834.0
2025-06-05 11:30:00,246.72,247.07,246.71,247.05,4005.0,246.72,247.07,246.71,247.05,4005.0
2025-06-05 11:40:00,246.92,246.93,246.69,246.87,8160.0,246.92,246.93,246.69,246.87,8160.0
2025-06-05 11:50:00,246.77,247.01,246.71,247.0,3266.0,246.77,247.01,246.71,247.0,3266.0
2025-06-05 12:00:00,247.22,247.39,246.9,246.91,6582.0,247.22,247.39,246.9,246.91,6582.0
2025-06-05 12:10:00,247.0,247.32,246.75,247.27,20085.0,247.0,247.32,246.75,247.27,20085.0
2025-06-05 12:20:00,247.4,247.4,247.16,247.29,5453.0,247.4,247.4,247.16,247.29,5453.0
2025-06-05 12:30:00,247.35,247.53,247.08,247.09,6012.0,247.35,247.53,247.08,247.09,6012.0
2025-06-05 12:40:00,247.1,247.27,246.32,246.33,6466.0,247.1,247.27,246.32,246.33,6466.0
2025-06-05 12:50:00,246.52,247.0,246.46,246.83,8136.0,246.52,247.0,246.46,246.83,8136.0
2025-06-05 13:00:00,246.67,247.35,246.63,247.28,5284.0,246.67,247.35,246.63,247.28,5284.0
2025-06-05 13:10:00,247.14,247.47,247.02,247.42,10505.0,247.14,247.47,247.02,247.42,10505.0
2025-06-05 13:20:00,247.36,247.61,247.22,247.42,8118.0,247.36,247.61,247.22,247.42,8118.0
2025-06-05 13:30:00,247.55,247.77,247.55,247.66,6463.0,247.55,247.77,247.55,247.66,6463.0
2025-06-05 13:40:00,247.56,247.67,247.42,247.58,8108.0,247.56,247.67,247.42,247.58,8108.0
2025-06-05 13:50:00,247.45,247.62,247.26,247.31,4364.0,247.45,247.62,247.26,247.31,4364.0
2025-06-05 14:00:00,247.31,247.46,246.97,247.03,7831.0,247.31,247.46,246.97,247.03,7831.0
2025-06-05 14:10:00,247.0,247.39,246.81,247.37,15023.0,247.0,247.39,246.81,247.37,15023.0
2025-06-05 14:20:00,247.34,247.75,247.29,247.57,4505.0,247.34,247.75,247.29,247.57,4505.0
2025-06-05 14:30:00,247.7,248.05,247.5,248.05,10191.0,247.7,248.05,247.5,248.05,10191.0
2025-06-05 14:40:00,248.07,248.15,247.8,248.06,8884.0,248.07,248.15,247.8,248.06,8884.0
2025-06-05 14:50:00,248.14,248.48,248.02,248.47,7564.0,248.14,248.48,248.02,248.47,7564.0
2025-06-05 15:00:00,248.43,248.72,248.25,248.33,8930.0,248.43,248.72,248.25,248.33,8930.0
2025-06-05 15:10:00,248.4,248.4,246.65,246.71,14336.0,248.4,248.4,246.65,246.71,14336.0
2025-06-05 15:20:00,246.64,247.07,246.55,246.86,10110.0,246.64,247.07,246.55,246.86,10110.0
2025-06-05 15:30:00,247.03,247.46,246.94,247.37,13903.0,247.03,247.46,246.94,247.37,13903.0
2025-06-05 15:40:00,247.55,247.55,247.06,247.27,19990.0,247.55,247.55,247.06,247.27,19990.0
2025-06-05 15:50:00,247.11,247.11,246.53,246.8,87289.0,247.11,247.11,246.53,246.8,87289.0
2025-06-06 09:30:00,250.91,252.93,249.15,252.3,39932.0,250.91,252.93,249.15,252.3,39932.0
2025-06-06 09:40:00,252.49,253.68,252.31,253.19,28470.0,252.49,253.68,252.31,253.19,28470.0
2025-06-06 09:50:00,253.11,253.17,252.02,252.89,8535.0,253.11,253.17,252.02,252.89,8535.0
2025-06-06 10:00:00,252.89,252.91,251.84,252.58,19252.0,252.89,252.91,251.84,252.58,19252.0
2025-06-06 10:10:00,252.4,252.46,251.14,251.63,15014.0,252.4,252.46,251.14,251.63,15014.0
2025-06-06 10:20:00,251.66,252.03,251.66,251.76,10197.0,251.66,252.03,251.66,251.76,10197.0
2025-06-06 10:30:00,251.71,251.71,250.95,251.01,6472.0,251.71,251.71,250.95,251.01,6472.0
2025-06-06 10:40:00,250.95,251.41,250.94,251.37,6147.0,250.95,251.41,250.94,251.37,6147.0
2025-06-06 10:50:00,251.33,251.4,251.07,251.16,3082.0,251.33,251.4,251.07,251.16,3082.0
2025-06-06 11:00:00,251.16,251.71,251.16,251.58,6533.0,251.16,251.71,251.16,251.58,6533.0
2025-06-06 11:10:00,251.59,251.59,250.27,250.44,5674.0,251.59,251.59,250.27,250.44,5674.0
2025-06-06 11:20:00,250.21,250.68,250.09,250.63,3730.0,250.21,250.68,250.09,250.63,3730.0
2025-06-06 11:30:00,250.78,250.79,250.32,250.38,3916.0,250.78,250.79,250.32,250.38,3916.0
2025-06-06 11:40:00,250.22,250.55,250.22,250.55,1850.0,250.22,250.55,250.22,250.55,1850.0
2025-06-06 11:50:00,250.45,250.62,250.26,250.44,3420.0,250.45,250.62,250.26,250.44,3420.0
2025-06-06 12:00:00,250.31,250.71,250.31,250.71,3047.0,250.31,250.71,250.31,250.71,3047.0
2025-06-06 12:10:00,250.79,251.26,250.57,251.02,16593.0,250.79,251.26,250.57,251.02,16593.0
2025-06-06 12:20:00,251.06,251.2,251.01,251.05,3165.0,251.06,251.2,251.01,251.05,3165.0
2025-06-06 12:30:00,251.07,251.19,250.77,250.78,3017.0,251.07,251.19,250.77,250.78,3017.0
2025-06-06 12:40:00,250.72,250.92,250.56,250.92,3229.0,250.72,250.92,250.56,250.92,3229.0
2025-06-06 12:50:00,250.82,250.97,250.36,250.54,6285.0,250.82,250.97,250.36,250.54,6285.0
2025-06-06 13:00:00,250.52,250.52,249.9,249.97,4313.0,250.52,250.52,249.9,249.97,4313.0
2025-06-06 13:10:00,249.91,250.1,249.52,250.1,5277.0,249.91,250.1,249.52,250.1,5277.0
2025-06-06 13:20:00,250.26,250.26,249.96,250.02,3695.0,250.26,250.26,249.96,250.02,3695.0
2025-06-06 13:30:00,250.23,250.32,249.97,250.24,21463.0,250.23,250.32,249.97,250.24,21463.0
2025-06-06 13:40:00,250.24,250.42,250.0,250.38,11670.0,250.24,250.42,250.0,250.38,11670.0
2025-06-06 13:50:00,250.43,250.44,250.02,250.2,3457.0,250.43,250.44,250.02,250.2,3457.0
2025-06-06 14:00:00,250.21,250.57,250.21,250.51,4160.0,250.21,250.57,250.21,250.51,4160.0
2025-06-06 14:10:00,250.62,250.76,250.58,250.66,3481.0,250.62,250.76,250.58,250.66,3481.0
2025-06-06 14:20:00,250.68,250.74,250.46,250.47,8375.0,250.68,250.74,250.46,250.47,8375.0
2025-06-06 14:30:00,250.58,250.87,250.51,250.71,5899.0,250.58,250.87,250.51,250.71,5899.0
2025-06-06 14:40:00,250.56,250.69,250.5,250.51,6434.0,250.56,250.69,250.5,250.51,6434.0
2025-06-06 14:50:00,250.47,250.62,250.43,250.48,4667.0,250.47,250.62,250.43,250.48,4667.0
2025-06-06 15:00:00,250.48,250.69,250.43,250.56,11183.0,250.48,250.69,250.43,250.56,11183.0
2025-06-06 15:10:00,250.54,250.58,250.45,250.51,11367.0,250.54,250.58,250.45,250.51,11367.0
2025-06-06 15:20:00,250.5,250.53,250.17,250.27,17257.0,250.5,250.53,250.17,250.27,17257.0
2025-06-06 15:30:00,250.27,250.6,250.17,250.31,11990.0,250.27,250.6,250.17,250.31,11990.0
2025-06-06 15:40:00,250.31,250.58,250.0,250.51,31209.0,250.31,250.58,250.0,250.51,31209.0
2025-06-06 15:50:00,250.65,251.1,250.57,250.75,86481.0,250.65,251.1,250.57,250.75,86481.0
2025-06-09 09:30:00,251.42,252.58,250.63,252.28,12437.0,251.42,252.58,250.63,252.28,12437.0
2025-06-09 09:40:00,252.57,253.59,251.96,252.04,13206.0,252.57,253.59,251.96,252.04,13206.0
2025-06-09 09:50:00,251.99,251.99,250.67,251.28,14135.0,251.99,251.99,250.67,251.28,14135.0
2025-06-09 10:00:00,251.43,251.62,251.1,251.49,18033.0,251.43,251.62,251.1,251.49,18033.0
2025-06-09 10:10:00,251.36,251.78,250.82,250.84,23313.0,251.36,251.78,250.82,250.84,23313.0
2025-06-09 10:20:00,250.79,250.89,250.5,250.68,9319.0,250.79,250.89,250.5,250.68,9319.0
2025-06-09 10:30:00,250.61,250.79,250.44,250.79,9298.0,250.61,250.79,250.44,250.79,9298.0
2025-06-09 10:40:00,250.65,250.67,250.09,250.16,5479.0,250.65,250.67,250.09,250.16,5479.0
2025-06-09 10:50:00,249.97,250.76,249.96,250.69,3935.0,249.97,250.76,249.96,250.69,3935.0
2025-06-09 11:00:00,250.78,250.78,250.03,250.21,7414.0,250.78,250.78,250.03,250.21,7414.0
2025-06-09 11:10:00,250.18,250.36,250.0,250.36,2761.0,250.18,250.36,250.0,250.36,2761.0
2025-06-09 11:20:00,250.5,250.6,250.12,250.6,4377.0,250.5,250.6,250.12,250.6,4377.0
2025-06-09 11:30:00,250.51,250.63,250.29,250.61,9939.0,250.51,250.63,250.29,250.61,9939.0
2025-06-09 11:40:00,250.58,250.85,250.58,250.81,4856.0,250.58,250.85,250.58,250.81,4856.0
2025-06-09 11:50:00,250.77,250.98,250.7,250.9,3014.0,250.77,250.98,250.7,250.9,3014.0
2025-06-09 12:00:00,250.9,250.96,250.38,250.45,8360.0,250.9,250.96,250.38,250.45,8360.0
2025-06-09 12:10:00,250.46,250.79,250.46,250.79,1499.0,250.46,250.79,250.46,250.79,1499.0
2025-06-09 12:20:00,250.74,250.93,250.62,250.93,3423.0,250.74,250.93,250.62,250.93,3423.0
2025-06-09 12:30:00,250.95,251.03,250.88,251.02,2385.0,250.95,251.03,250.88,251.02,2385.0
2025-06-09 12:40:00,250.99,251.13,250.96,251.12,1840.0,250.99,251.13,250.96,251.12,1840.0
2025-06-09 12:50:00,251.09,251.39,251.09,251.36,2544.0,251.09,251.39,251.09,251.36,2544.0
2025-06-09 13:00:00,251.38,251.38,251.16,251.21,4328.0,251.38,251.38,251.16,251.21,4328.0
2025-06-09 13:10:00,251.27,251.73,251.24,251.56,6021.0,251.27,251.73,251.24,251.56,6021.0
2025-06-09 13:20:00,251.56,252.03,251.56,252.01,2847.0,251.56,252.03,251.56,252.01,2847.0
2025-06-09 13:30:00,252.02,252.03,251.62,251.62,15670.0,252.02,252.03,251.62,251.62,15670.0
2025-06-09 13:40:00,251.64,251.8,251.62,251.74,2690.0,251.64,251.8,251.62,251.74,2690.0
2025-06-09 13:50:00,251.87,252.03,251.75,251.78,5031.0,251.87,252.03,251.75,251.78,5031.0
2025-06-09 14:00:00,251.75,251.85,251.39,251.43,2741.0,251.75,251.85,251.39,251.43,2741.0
2025-06-09 14:10:00,251.54,251.83,251.45,251.83,3716.0,251.54,251.83,251.45,251.83,3716.0
2025-06-09 14:20:00,251.8,251.81,251.63,251.72,2388.0,251.8,251.81,251.63,251.72,2388.0
2025-06-09 14:30:00,251.7,251.89,251.52,251.57,4968.0,251.7,251.89,251.52,251.57,4968.0
2025-06-09 14:40:00,251.47,251.48,251.34,251.37,4150.0,251.47,251.48,251.34,251.37,4150.0
2025-06-09 14:50:00,251.37,251.73,251.37,251.62,3883.0,251.37,251.73,251.37,251.62,3883.0
2025-06-09 15:00:00,251.63,251.66,251.5,251.53,3824.0,251.63,251.66,251.5,251.53,3824.0
2025-06-09 15:10:00,251.52,251.52,251.2,251.29,6593.0,251.52,251.52,251.2,251.29,6593.0
2025-06-09 15:20:00,251.22,251.27,251.11,251.15,5904.0,251.22,251.27,251.11,251.15,5904.0
2025-06-09 15:30:00,251.16,251.33,250.96,251.04,7939.0,251.16,251.33,250.96,251.04,7939.0
2025-06-09 15:40:00,251.03,251.13,250.89,250.96,14011.0,251.03,251.13,250.89,250.96,14011.0
2025-06-09 15:50:00,251.01,251.21,250.47,250.53,76835.0,251.01,251.21,250.47,250.53,76835.0
2025-06-10 09:30:00,251.52,251.54,250.42,250.42,15580.0,251.52,251.54,250.42,250.42,15580.0
2025-06-10 09:40:00,250.42,250.84,250.0,250.34,9855.0,250.42,250.84,250.0,250.34,9855.0
2025-06-10 09:50:00,250.63,251.5,250.63,251.43,5905.0,250.63,251.5,250.63,251.43,5905.0
2025-06-10 10:00:00,251.43,251.95,251.23,251.73,11009.0,251.43,251.95,251.23,251.73,11009.0
2025-06-10 10:10:00,251.7,252.74,251.69,252.5,10000.0,251.7,252.74,251.69,252.5,10000.0
2025-06-10 10:20:00,252.5,252.76,252.22,252.53,12270.0,252.5,252.76,252.22,252.53,12270.0
2025-06-10 10:30:00,252.52,253.38,252.48,253.14,7602.0,252.52,253.38,252.48,253.14,7602.0
2025-06-10 10:40:00,253.14,255.35,253.14,255.23,27307.0,253.14,255.35,253.14,255.23,27307.0
2025-06-10 10:50:00,255.45,256.45,255.31,255.82,89960.0,255.45,256.45,255.31,255.82,89960.0
2025-06-10 11:00:00,256.02,257.47,255.89,257.13,47285.0,256.02,257.47,255.89,257.13,47285.0
2025-06-10 11:10:00,257.13,257.95,252.33,252.53,108461.0,257.13,257.95,252.33,252.53,108461.0
2025-06-10 11:20:00,252.63,254.12,248.99,250.83,219349.0,252.63,254.12,248.99,250.83,219349.0
2025-06-10 11:30:00,250.88,252.96,250.85,252.4,59005.0,250.88,252.96,250.85,252.4,59005.0
2025-06-10 11:40:00,252.7,254.67,252.39,254.37,40207.0,252.7,254.67,252.39,254.37,40207.0
2025-06-10 11:50:00,254.24,254.7,254.0,254.3,21830.0,254.24,254.7,254.0,254.3,21830.0
2025-06-10 12:00:00,254.28,254.98,253.91,254.01,14985.0,254.28,254.98,253.91,254.01,14985.0
2025-06-10 12:10:00,254.12,254.46,254.03,254.27,5940.0,254.12,254.46,254.03,254.27,5940.0
2025-06-10 12:20:00,254.27,254.39,253.84,254.02,43325.0,254.27,254.39,253.84,254.02,43325.0
2025-06-10 12:30:00,254.04,254.27,253.65,254.15,9310.0,254.04,254.27,253.65,254.15,9310.0
2025-06-10 12:40:00,254.26,254.59,253.87,254.36,8377.0,254.26,254.59,253.87,254.36,8377.0
2025-06-10 12:50:00,254.35,254.5,253.97,254.16,3499.0,254.35,254.5,253.97,254.16,3499.0
2025-06-10 13:00:00,254.06,254.77,254.03,254.18,16880.0,254.06,254.77,254.03,254.18,16880.0
2025-06-10 13:10:00,254.18,254.47,253.63,254.03,7506.0,254.18,254.47,253.63,254.03,7506.0
2025-06-10 13:20:00,253.85,253.94,253.22,253.55,6706.0,253.85,253.94,253.22,253.55,6706.0
2025-06-10 13:30:00,253.65,253.77,253.22,253.28,4515.0,253.65,253.77,253.22,253.28,4515.0
2025-06-10 13:40:00,253.26,253.3,252.74,253.08,7445.0,253.26,253.3,252.74,253.08,7445.0
2025-06-10 13:50:00,253.12,253.63,253.12,253.23,6517.0,253.12,253.63,253.12,253.23,6517.0
2025-06-10 14:00:00,253.14,253.57,252.94,253.27,12704.0,253.14,253.57,252.94,253.27,12704.0
2025-06-10 14:10:00,253.28,253.28,252.41,252.47,5310.0,253.28,253.28,252.41,252.47,5310.0
2025-06-10 14:20:00,252.47,252.63,252.15,252.28,7670.0,252.47,252.63,252.15,252.28,7670.0
2025-06-10 14:30:00,252.21,252.23,251.94,252.11,6034.0,252.21,252.23,251.94,252.11,6034.0
2025-06-10 14:40:00,252.15,252.24,251.9,252.06,7590.0,252.15,252.24,251.9,252.06,7590.0
2025-06-10 14:50:00,252.01,252.81,251.91,252.57,45376.0,252.01,252.81,251.91,252.57,45376.0
2025-06-10 15:00:00,252.68,252.81,252.26,252.26,12580.0,252.68,252.81,252.26,252.26,12580.0
2025-06-10 15:10:00,252.37,252.37,251.93,252.1,10731.0,252.37,252.37,251.93,252.1,10731.0
2025-06-10 15:20:00,252.09,252.27,251.96,252.04,14391.0,252.09,252.27,251.96,252.04,14391.0
2025-06-10 15:30:00,252.04,252.53,251.89,252.27,16365.0,252.04,252.53,251.89,252.27,16365.0
2025-06-10 15:40:00,252.28,252.6,252.05,252.32,20392.0,252.28,252.6,252.05,252.32,20392.0
2025-06-10 15:50:00,252.47,253.14,252.28,253.06,112779.0,252.47,253.14,252.28,253.06,112779.0
2025-06-11 09:30:00,253.54,253.54,251.1,251.67,17108.0,253.54,253.54,251.1,251.67,17108.0
2025-06-11 09:40:00,251.86,252.08,250.98,251.37,16815.0,251.86,252.08,250.98,251.37,16815.0
2025-06-11 09:50:00,251.11,251.76,250.37,251.42,18004.0,251.11,251.76,250.37,251.42,18004.0
2025-06-11 10:00:00,251.33,251.33,250.05,250.49,13167.0,251.33,251.33,250.05,250.49,13167.0
2025-06-11 10:10:00,250.68,250.81,250.38,250.66,10571.0,250.68,250.81,250.38,250.66,10571.0
2025-06-11 10:20:00,250.84,250.92,250.22,250.74,9702.0,250.84,250.92,250.22,250.74,9702.0
2025-06-11 10:30:00,250.6,251.34,250.4,251.3,9573.0,250.6,251.34,250.4,251.3,9573.0
2025-06-11 10:40:00,251.1,251.32,250.67,251.01,20522.0,251.1,251.32,250.67,251.01,20522.0
2025-06-11 10:50:00,251.15,251.64,250.97,251.43,6653.0,251.15,251.64,250.97,251.43,6653.0
2025-06-11 11:00:00,251.43,251.76,251.42,251.52,8967.0,251.43,251.76,251.42,251.52,8967.0
2025-06-11 11:10:00,251.51,251.63,250.98,251.27,11301.0,251.51,251.63,250.98,251.27,11301.0
2025-06-11 11:20:00,251.29,251.43,250.75,251.27,19707.0,251.29,251.43,250.75,251.27,19707.0
2025-06-11 11:30:00,251.28,251.75,251.22,251.35,14643.0,251.28,251.75,251.22,251.35,14643.0
2025-06-11 11:40:00,251.37,251.88,251.26,251.33,7908.0,251.37,251.88,251.26,251.33,7908.0
2025-06-11 11:50:00,251.39,251.7,251.25,251.48,4944.0,251.39,251.7,251.25,251.48,4944.0
2025-06-11 12:00:00,251.45,251.59,250.91,251.08,3622.0,251.45,251.59,250.91,251.08,3622.0
2025-06-11 12:10:00,251.06,251.35,250.9,250.9,2926.0,251.06,251.35,250.9,250.9,2926.0
2025-06-11 12:20:00,250.98,251.2,250.85,251.2,2239.0,250.98,251.2,250.85,251.2,2239.0
2025-06-11 12:30:00,251.23,251.31,250.87,251.0,4740.0,251.23,251.31,250.87,251.0,4740.0
2025-06-11 12:40:00,251.04,251.21,250.98,251.16,2006.0,251.04,251.21,250.98,251.16,2006.0
2025-06-11 12:50:00,251.16,251.42,251.02,251.4,2499.0,251.16,251.42,251.02,251.4,2499.0
2025-06-11 13:00:00,251.4,251.68,251.39,251.68,4315.0,251.4,251.68,251.39,251.68,4315.0
2025-06-11 13:10:00,251.72,251.79,251.57,251.57,2267.0,251.72,251.79,251.57,251.57,2267.0
2025-06-11 13:20:00,251.7,252.25,251.61,252.19,4200.0,251.7,252.25,251.61,252.19,4200.0
2025-06-11 13:30:00,252.19,252.34,251.87,252.1,10994.0,252.19,252.34,251.87,252.1,10994.0
2025-06-11 13:40:00,252.25,252.25,251.93,252.19,5054.0,252.25,252.25,251.93,252.19,5054.0
2025-06-11 13:50:00,252.09,252.19,251.92,251.97,5585.0,252.09,252.19,251.92,251.97,5585.0
2025-06-11 14:00:00,252.0,252.1,251.14,251.66,5597.0,252.0,252.1,251.14,251.66,5597.0
2025-06-11 14:10:00,251.54,251.54,250.83,251.06,7476.0,251.54,251.54,250.83,251.06,7476.0
2025-06-11 14:20:00,251.19,251.6,251.11,251.43,17475.0,251.19,251.6,251.11,251.43,17475.0
2025-06-11 14:30:00,251.43,252.08,251.26,252.06,3853.0,251.43,252.08,251.26,252.06,3853.0
2025-06-11 14:40:00,252.06,252.13,251.84,252.13,5940.0,252.06,252.13,251.84,252.13,5940.0
2025-06-11 14:50:00,252.02,252.07,251.48,251.56,6798.0,252.02,252.07,251.48,251.56,6798.0
2025-06-11 15:00:00,251.6,251.6,251.28,251.47,6469.0,251.6,251.6,251.28,251.47,6469.0
2025-06-11 15:10:00,251.48,251.56,251.28,251.36,13850.0,251.48,251.56,251.28,251.36,13850.0
2025-06-11 15:20:00,251.36,251.68,251.22,251.38,13309.0,251.36,251.68,251.22,251.38,13309.0
2025-06-11 15:30:00,251.24,251.35,250.97,251.08,10438.0,251.24,251.35,250.97,251.08,10438.0
2025-06-11 15:40:00,251.09,251.43,251.03,251.04,15620.0,251.09,251.43,251.03,251.04,15620.0
2025-06-11 15:50:00,251.07,251.58,251.06,251.33,81048.0,251.07,251.58,251.06,251.33,81048.0
2025-06-12 09:30:00,250.05,250.71,249.16,250.47,13236.0,250.05,250.71,249.16,250.47,13236.0
2025-06-12 09:40:00,250.33,250.47,250.07,250.47,4889.0,250.33,250.47,250.07,250.47,4889.0
2025-06-12 09:50:00,250.61,251.03,250.18,250.4,7689.0,250.61,251.03,250.18,250.4,7689.0
2025-06-12 10:00:00,250.24,250.74,250.07,250.6,13805.0,250.24,250.74,250.07,250.6,13805.0
2025-06-12 10:10:00,250.73,250.74,250.1,250.61,4250.0,250.73,250.74,250.1,250.61,4250.0
2025-06-12 10:20:00,250.85,251.07,250.63,250.87,4335.0,250.85,251.07,250.63,250.87,4335.0
2025-06-12 10:30:00,250.9,251.34,250.77,251.34,7908.0,250.9,251.34,250.77,251.34,7908.0
2025-06-12 10:40:00,251.35,251.41,250.5,250.6,9839.0,251.35,251.41,250.5,250.6,9839.0
2025-06-12 10:50:00,250.67,250.86,250.49,250.72,8154.0,250.67,250.86,250.49,250.72,8154.0
2025-06-12 11:00:00,250.66,250.66,250.27,250.48,5316.0,250.66,250.66,250.27,250.48,5316.0
2025-06-12 11:10:00,250.39,250.8,250.26,250.64,3000.0,250.39,250.8,250.26,250.64,3000.0
2025-06-12 11:20:00,250.59,250.61,250.05,250.26,7376.0,250.59,250.61,250.05,250.26,7376.0
2025-06-12 11:30:00,250.19,250.42,250.19,250.36,3216.0,250.19,250.42,250.19,250.36,3216.0
2025-06-12 11:40:00,250.35,250.45,250.15,250.39,2059.0,250.35,250.45,250.15,250.39,2059.0
2025-06-12 11:50:00,250.28,250.56,250.17,250.43,6186.0,250.28,250.56,250.17,250.43,6186.0
2025-06-12 12:00:00,250.4,250.47,250.01,250.22,5366.0,250.4,250.47,250.01,250.22,5366.0
2025-06-12 12:10:00,250.23,250.45,250.13,250.13,3458.0,250.23,250.45,250.13,250.13,3458.0
2025-06-12 12:20:00,250.12,250.12,249.67,250.07,3742.0,250.12,250.12,249.67,250.07,3742.0
2025-06-12 12:30:00,250.14,250.39,249.86,250.36,2847.0,250.14,250.39,249.86,250.36,2847.0
2025-06-12 12:40:00,250.43,250.66,250.36,250.58,4693.0,250.43,250.66,250.36,250.58,4693.0
2025-06-12 12:50:00,250.55,250.63,250.46,250.63,3456.0,250.55,250.63,250.46,250.63,3456.0
2025-06-12 13:00:00,250.58,251.06,250.58,250.94,6493.0,250.58,251.06,250.58,250.94,6493.0
2025-06-12 13:10:00,250.95,250.98,250.56,250.98,2000.0,250.95,250.98,250.56,250.98,2000.0
2025-06-12 13:20:00,250.89,250.91,250.54,250.79,5084.0,250.89,250.91,250.54,250.79,5084.0
2025-06-12 13:30:00,250.67,251.08,250.67,251.08,2468.0,250.67,251.08,250.67,251.08,2468.0
2025-06-12 13:40:00,251.04,251.21,250.81,251.14,3801.0,251.04,251.21,250.81,251.14,3801.0
2025-06-12 13:50:00,251.14,251.34,251.06,251.29,6795.0,251.14,251.34,251.06,251.29,6795.0
2025-06-12 14:00:00,251.4,251.66,251.39,251.64,11754.0,251.4,251.66,251.39,251.64,11754.0
2025-06-12 14:10:00,251.66,251.66,251.25,251.26,10151.0,251.66,251.66,251.25,251.26,10151.0
2025-06-12 14:20:00,251.27,251.5,251.11,251.22,10154.0,251.27,251.5,251.11,251.22,10154.0
2025-06-12 14:30:00,251.22,251.35,251.07,251.16,8362.0,251.22,251.35,251.07,251.16,8362.0
2025-06-12 14:40:00,251.19,251.3,251.08,251.26,13913.0,251.19,251.3,251.08,251.26,13913.0
2025-06-12 14:50:00,251.2,251.3,251.08,251.12,17577.0,251.2,251.3,251.08,251.12,17577.0
2025-06-12 15:00:00,251.19,251.38,250.96,251.02,18756.0,251.19,251.38,250.96,251.02,18756.0
2025-06-12 15:10:00,251.01,251.19,250.91,250.92,8453.0,251.01,251.19,250.91,250.92,8453.0
2025-06-12 15:20:00,250.92,251.05,250.66,250.82,12577.0,250.92,251.05,250.66,250.82,12577.0
2025-06-12 15:30:00,250.89,250.9,250.7,250.81,13480.0,250.89,250.9,250.7,250.81,13480.0
2025-06-12 15:40:00,250.82,250.82,250.59,250.66,17833.0,250.82,250.82,250.59,250.66,17833.0
2025-06-12 15:50:00,250.68,251.48,250.64,251.37,102104.0,250.68,251.48,250.64,251.37,102104.0
2025-06-13 09:30:00,250.3,252.21,249.0,250.28,12804.0,250.3,252.21,249.0,250.28,12804.0
2025-06-13 09:40:00,250.81,251.21,250.23,250.23,23103.0,250.81,251.21,250.23,250.23,23103.0
2025-06-13 09:50:00,249.64,250.44,249.63,250.2,11783.0,249.64,250.44,249.63,250.2,11783.0
2025-06-13 10:00:00,250.44,250.8,250.05,250.8,3089.0,250.44,250.8,250.05,250.8,3089.0
2025-06-13 10:10:00,251.15,251.15,250.1,250.17,5634.0,251.15,251.15,250.1,250.17,5634.0
2025-06-13 10:20:00,250.17,250.89,250.05,250.16,5875.0,250.17,250.89,250.05,250.16,5875.0
2025-06-13 10:30:00,250.17,250.27,249.68,250.0,3882.0,250.17,250.27,249.68,250.0,3882.0
2025-06-13 10:40:00,250.3,250.3,249.34,249.61,3444.0,250.3,250.3,249.34,249.61,3444.0
2025-06-13 10:50:00,249.46,249.97,249.46,249.82,3835.0,249.46,249.97,249.46,249.82,3835.0
2025-06-13 11:00:00,249.86,250.23,249.71,250.23,3712.0,249.86,250.23,249.71,250.23,3712.0
2025-06-13 11:10:00,249.74,249.99,249.53,249.88,4306.0,249.74,249.99,249.53,249.88,4306.0
2025-06-13 11:20:00,250.05,250.29,249.87,250.14,3775.0,250.05,250.29,249.87,250.14,3775.0
2025-06-13 11:30:00,250.16,250.33,249.98,250.12,3284.0,250.16,250.33,249.98,250.12,3284.0
2025-06-13 11:40:00,250.03,250.62,250.02,250.62,3658.0,250.03,250.62,250.02,250.62,3658.0
2025-06-13 11:50:00,250.59,250.59,250.13,250.37,1270.0,250.59,250.59,250.13,250.37,1270.0
2025-06-13 12:00:00,250.17,250.79,250.1,250.54,5908.0,250.17,250.79,250.1,250.54,5908.0
2025-06-13 12:10:00,250.79,250.79,250.44,250.51,1359.0,250.79,250.79,250.44,250.51,1359.0
2025-06-13 12:20:00,250.51,250.53,249.93,249.93,5823.0,250.51,250.53,249.93,249.93,5823.0
2025-06-13 12:30:00,250.08,250.23,249.79,249.8,3461.0,250.08,250.23,249.79,249.8,3461.0
2025-06-13 12:40:00,249.94,250.02,249.75,250.02,8780.0,249.94,250.02,249.75,250.02,8780.0
2025-06-13 12:50:00,250.1,250.73,250.09,250.67,6398.0,250.1,250.73,250.09,250.67,6398.0
2025-06-13 13:00:00,250.69,250.69,250.25,250.26,6441.0,250.69,250.69,250.25,250.26,6441.0
2025-06-13 13:10:00,250.25,250.51,249.95,249.96,4886.0,250.25,250.51,249.95,249.96,4886.0
2025-06-13 13:20:00,250.0,250.13,249.8,249.8,2165.0,250.0,250.13,249.8,249.8,2165.0
2025-06-13 13:30:00,249.79,250.19,249.75,249.9,3733.0,249.79,250.19,249.75,249.9,3733.0
2025-06-13 13:40:00,249.9,250.12,249.8,249.99,2950.0,249.9,250.12,249.8,249.99,2950.0
2025-06-13 13:50:00,250.09,250.27,250.09,250.12,2716.0,250.09,250.27,250.09,250.12,2716.0
2025-06-13 14:00:00,250.17,250.17,249.83,250.01,4113.0,250.17,250.17,249.83,250.01,4113.0
2025-06-13 14:10:00,249.99,250.19,249.42,249.61,6377.0,249.99,250.19,249.42,249.61,6377.0
2025-06-13 14:20:00,249.65,249.67,249.13,249.14,3541.0,249.65,249.67,249.13,249.14,3541.0
2025-06-13 14:30:00,249.12,249.25,248.41,248.58,5616.0,249.12,249.25,248.41,248.58,5616.0
2025-06-13 14:40:00,248.44,248.96,248.43,248.76,4523.0,248.44,248.96,248.43,248.76,4523.0
2025-06-13 14:50:00,248.81,249.07,248.8,248.98,4423.0,248.81,249.07,248.8,248.98,4423.0
2025-06-13 15:00:00,249.07,249.08,248.6,248.95,3842.0,249.07,249.08,248.6,248.95,3842.0
2025-06-13 15:10:00,248.95,248.95,248.4,248.4,4750.0,248.95,248.95,248.4,248.4,4750.0
2025-06-13 15:20:00,248.4,248.49,247.85,247.9,9527.0,248.4,248.49,247.85,247.9,9527.0
2025-06-13 15:30:00,247.88,248.46,247.88,248.13,11257.0,247.88,248.46,247.88,248.13,11257.0
2025-06-13 15:40:00,248.14,248.35,247.85,248.08,11560.0,248.14,248.35,247.85,248.08,11560.0
2025-06-13 15:50:00,248.06,248.61,247.87,248.52,74759.0,248.06,248.61,247.87,248.52,74759.0
2025-06-16 09:30:00,249.96,250.03,249.3,249.3,17608.0,249.96,250.03,249.3,249.3,17608.0
2025-06-16 09:40:00,249.27,249.94,248.82,249.92,5495.0,249.27,249.94,248.82,249.92,5495.0
2025-06-16 09:50:00,249.92,251.06,249.91,250.87,9993.0,249.92,251.06,249.91,250.87,9993.0
2025-06-16 10:00:00,250.86,251.23,250.54,250.73,6675.0,250.86,251.23,250.54,250.73,6675.0
2025-06-16 10:10:00,250.89,251.47,250.88,251.28,5438.0,250.89,251.47,250.88,251.28,5438.0
2025-06-16 10:20:00,251.33,251.61,251.33,251.59,6182.0,251.33,251.61,251.33,251.59,6182.0
2025-06-16 10:30:00,251.59,251.84,251.38,251.43,16441.0,251.59,251.84,251.38,251.43,16441.0
2025-06-16 10:40:00,251.63,252.01,251.63,251.7,3822.0,251.63,252.01,251.63,251.7,3822.0
2025-06-16 10:50:00,251.85,251.92,251.45,251.57,5191.0,251.85,251.92,251.45,251.57,5191.0
2025-06-16 11:00:00,251.61,251.61,250.9,251.05,10841.0,251.61,251.61,250.9,251.05,10841.0
2025-06-16 11:10:00,251.05,251.29,250.96,251.29,11383.0,251.05,251.29,250.96,251.29,11383.0
2025-06-16 11:20:00,251.28,251.43,251.12,251.22,5052.0,251.28,251.43,251.12,251.22,5052.0
2025-06-16 11:30:00,251.24,251.46,251.13,251.33,8635.0,251.24,251.46,251.13,251.33,8635.0
2025-06-16 11:40:00,251.33,251.51,251.11,251.14,3663.0,251.33,251.51,251.11,251.14,3663.0
2025-06-16 11:50:00,251.13,251.16,250.94,251.09,5955.0,251.13,251.16,250.94,251.09,5955.0
2025-06-16 12:00:00,251.09,251.44,251.08,251.44,2151.0,251.09,251.44,251.08,251.44,2151.0
2025-06-16 12:10:00,251.53,251.84,251.48,251.74,3080.0,251.53,251.84,251.48,251.74,3080.0
2025-06-16 12:20:00,251.8,251.89,251.66,251.66,2400.0,251.8,251.89,251.66,251.66,2400.0
2025-06-16 12:30:00,251.67,251.75,251.67,251.69,3007.0,251.67,251.75,251.67,251.69,3007.0
2025-06-16 12:40:00,251.73,251.83,251.55,251.83,2209.0,251.73,251.83,251.55,251.83,2209.0
2025-06-16 12:50:00,251.83,251.83,251.64,251.75,1812.0,251.83,251.83,251.64,251.75,1812.0
2025-06-16 13:00:00,251.8,251.89,251.63,251.89,2699.0,251.8,251.89,251.63,251.89,2699.0
2025-06-16 13:10:00,251.85,251.85,251.67,251.72,4884.0,251.85,251.85,251.67,251.72,4884.0
2025-06-16 13:20:00,251.79,252.38,251.78,252.38,3014.0,251.79,252.38,251.78,252.38,3014.0
2025-06-16 13:30:00,252.26,252.52,252.26,252.5,6367.0,252.26,252.52,252.26,252.5,6367.0
2025-06-16 13:40:00,252.5,252.66,252.4,252.4,10151.0,252.5,252.66,252.4,252.4,10151.0
2025-06-16 13:50:00,252.47,252.53,252.15,252.15,3660.0,252.47,252.53,252.15,252.15,3660.0
2025-06-16 14:00:00,252.04,252.31,252.04,252.1,6254.0,252.04,252.31,252.04,252.1,6254.0
2025-06-16 14:10:00,252.19,252.22,251.82,252.07,5146.0,252.19,252.22,251.82,252.07,5146.0
2025-06-16 14:20:00,252.07,252.29,252.06,252.27,3086.0,252.07,252.29,252.06,252.27,3086.0
2025-06-16 14:30:00,252.37,252.49,252.29,252.49,5376.0,252.37,252.49,252.29,252.49,5376.0
2025-06-16 14:40:00,252.39,252.6,252.18,252.24,9625.0,252.39,252.6,252.18,252.24,9625.0
2025-06-16 14:50:00,252.2,252.33,252.12,252.22,3962.0,252.2,252.33,252.12,252.22,3962.0
2025-06-16 15:00:00,252.18,252.19,251.99,251.99,4352.0,252.18,252.19,251.99,251.99,4352.0
2025-06-16 15:10:00,252.0,252.09,251.93,251.96,6279.0,252.0,252.09,251.93,251.96,6279.0
2025-06-16 15:20:00,251.97,252.24,251.75,251.82,8432.0,251.97,252.24,251.75,251.82,8432.0
2025-06-16 15:30:00,251.77,251.82,251.54,251.54,3864.0,251.77,251.82,251.54,251.54,3864.0
2025-06-16 15:40:00,251.61,252.24,251.6,252.2,12282.0,251.61,252.24,251.6,252.2,12282.0
2025-06-16 15:50:00,252.13,252.51,251.71,252.14,90738.0,252.13,252.51,251.71,252.14,90738.0
2025-06-17 09:30:00,250.8,251.62,250.26,251.51,15990.0,250.8,251.62,250.26,251.51,15990.0
2025-06-17 09:40:00,251.33,252.52,251.33,251.47,17432.0,251.33,252.52,251.33,251.47,17432.0
2025-06-17 09:50:00,251.32,251.88,251.14,251.41,15439.0,251.32,251.88,251.14,251.41,15439.0
2025-06-17 10:00:00,251.75,252.77,251.37,251.84,18072.0,251.75,252.77,251.37,251.84,18072.0
2025-06-17 10:10:00,251.84,252.23,251.8,251.8,7294.0,251.84,252.23,251.8,251.8,7294.0
2025-06-17 10:20:00,251.78,252.21,251.56,251.77,3956.0,251.78,252.21,251.56,251.77,3956.0
2025-06-17 10:30:00,251.91,252.21,251.91,252.01,1400.0,251.91,252.21,251.91,252.01,1400.0
2025-06-17 10:40:00,252.22,252.45,252.08,252.38,9646.0,252.22,252.45,252.08,252.38,9646.0
2025-06-17 10:50:00,252.58,252.78,252.24,252.69,6422.0,252.58,252.78,252.24,252.69,6422.0
2025-06-17 11:00:00,252.52,252.54,251.72,251.86,26105.0,252.52,252.54,251.72,251.86,26105.0
2025-06-17 11:10:00,251.86,252.04,251.42,251.54,17731.0,251.86,252.04,251.42,251.54,17731.0
2025-06-17 11:20:00,251.53,251.83,251.45,251.66,7502.0,251.53,251.83,251.45,251.66,7502.0
2025-06-17 11:30:00,251.66,251.97,251.44,251.83,7066.0,251.66,251.97,251.44,251.83,7066.0
2025-06-17 11:40:00,251.83,251.95,251.33,251.33,17986.0,251.83,251.95,251.33,251.33,17986.0
2025-06-17 11:50:00,251.33,251.59,251.25,251.39,4720.0,251.33,251.59,251.25,251.39,4720.0
2025-06-17 12:00:00,251.52,251.67,251.2,251.21,8092.0,251.52,251.67,251.2,251.21,8092.0
2025-06-17 12:10:00,251.34,251.93,251.34,251.93,1626.0,251.34,251.93,251.34,251.93,1626.0
2025-06-17 12:20:00,251.61,251.81,251.51,251.52,5829.0,251.61,251.81,251.51,251.52,5829.0
2025-06-17 12:30:00,251.5,251.96,251.42,251.79,3786.0,251.5,251.96,251.42,251.79,3786.0
2025-06-17 12:40:00,251.77,251.86,251.32,251.38,12706.0,251.77,251.86,251.32,251.38,12706.0
2025-06-17 12:50:00,251.42,251.42,250.99,251.11,8777.0,251.42,251.42,250.99,251.11,8777.0
2025-06-17 13:00:00,251.02,251.42,251.02,251.13,5723.0,251.02,251.42,251.02,251.13,5723.0
2025-06-17 13:10:00,251.11,251.16,250.85,250.85,5431.0,251.11,251.16,250.85,250.85,5431.0
2025-06-17 13:20:00,250.85,250.85,250.54,250.71,10249.0,250.85,250.85,250.54,250.71,10249.0
2025-06-17 13:30:00,250.66,251.11,250.53,251.01,6168.0,250.66,251.11,250.53,251.01,6168.0
2025-06-17 13:40:00,251.01,251.01,250.25,250.26,11902.0,251.01,251.01,250.25,250.26,11902.0
2025-06-17 13:50:00,250.22,250.49,250.06,250.39,3235.0,250.22,250.49,250.06,250.39,3235.0
2025-06-17 14:00:00,250.32,250.32,249.64,249.83,13708.0,250.32,250.32,249.64,249.83,13708.0
2025-06-17 14:10:00,249.88,249.89,249.59,249.76,3901.0,249.88,249.89,249.59,249.76,3901.0
2025-06-17 14:20:00,249.72,249.83,249.58,249.74,9992.0,249.72,249.83,249.58,249.74,9992.0
2025-06-17 14:30:00,249.76,250.02,249.62,249.75,5930.0,249.76,250.02,249.62,249.75,5930.0
2025-06-17 14:40:00,249.88,249.89,249.65,249.8,35536.0,249.88,249.89,249.65,249.8,35536.0
2025-06-17 14:50:00,249.8,249.82,249.58,249.77,19000.0,249.8,249.82,249.58,249.77,19000.0
2025-06-17 15:00:00,249.84,249.95,249.46,249.54,18320.0,249.84,249.95,249.46,249.54,18320.0
2025-06-17 15:10:00,249.54,249.7,249.44,249.56,20838.0,249.54,249.7,249.44,249.56,20838.0
2025-06-17 15:20:00,249.62,249.84,249.56,249.62,30379.0,249.62,249.84,249.56,249.62,30379.0
2025-06-17 15:30:00,249.62,249.94,249.59,249.61,40739.0,249.62,249.94,249.59,249.61,40739.0
2025-06-17 15:40:00,249.58,249.88,249.39,249.76,37513.0,249.58,249.88,249.39,249.76,37513.0
2025-06-17 15:50:00,249.71,250.45,249.71,250.34,160137.0,249.71,250.45,249.71,250.34,160137.0
2025-06-18 09:30:00,251.44,252.47,250.64,252.47,10140.0,251.44,252.47,250.64,252.47,10140.0
2025-06-18 09:40:00,252.22,252.71,251.51,252.62,14011.0,252.22,252.71,251.51,252.62,14011.0
2025-06-18 09:50:00,252.69,253.12,252.65,252.96,5304.0,252.69,253.12,252.65,252.96,5304.0
2025-06-18 10:00:00,252.97,253.87,252.96,253.42,17910.0,252.97,253.87,252.96,253.42,17910.0
2025-06-18 10:10:00,253.42,253.82,253.02,253.63,9647.0,253.42,253.82,253.02,253.63,9647.0
2025-06-18 10:20:00,253.83,254.34,253.47,254.34,10028.0,253.83,254.34,253.47,254.34,10028.0
2025-06-18 10:30:00,254.18,254.38,253.85,253.85,31900.0,254.18,254.38,253.85,253.85,31900.0
2025-06-18 10:40:00,253.77,253.85,252.86,253.09,32440.0,253.77,253.85,252.86,253.09,32440.0
2025-06-18 10:50:00,253.03,253.3,252.64,252.98,20965.0,253.03,253.3,252.64,252.98,20965.0
2025-06-18 11:00:00,252.98,253.2,252.64,252.87,26069.0,252.98,253.2,252.64,252.87,26069.0
2025-06-18 11:10:00,252.91,253.29,252.78,253.14,16989.0,252.91,253.29,252.78,253.14,16989.0
2025-06-18 11:20:00,253.26,253.74,253.18,253.51,11124.0,253.26,253.74,253.18,253.51,11124.0
2025-06-18 11:30:00,253.63,253.66,253.11,253.27,5482.0,253.63,253.66,253.11,253.27,5482.0
2025-06-18 11:40:00,253.15,253.28,252.97,252.97,6078.0,253.15,253.28,252.97,252.97,6078.0
2025-06-18 11:50:00,252.91,253.18,252.84,252.87,10104.0,252.91,253.18,252.84,252.87,10104.0
2025-06-18 12:00:00,252.84,252.85,252.42,252.7,6935.0,252.84,252.85,252.42,252.7,6935.0
2025-06-18 12:10:00,252.7,252.83,252.43,252.55,10087.0,252.7,252.83,252.43,252.55,10087.0
2025-06-18 12:20:00,252.55,252.78,252.37,252.51,13301.0,252.55,252.78,252.37,252.51,13301.0
2025-06-18 12:30:00,252.45,252.51,252.33,252.49,6170.0,252.45,252.51,252.33,252.49,6170.0
2025-06-18 12:40:00,252.47,252.55,252.26,252.26,4700.0,252.47,252.55,252.26,252.26,4700.0
2025-06-18 12:50:00,252.34,252.52,252.25,252.26,6005.0,252.34,252.52,252.25,252.26,6005.0
2025-06-18 13:00:00,252.25,252.39,252.18,252.39,5982.0,252.25,252.39,252.18,252.39,5982.0
2025-06-18 13:10:00,252.43,252.47,252.3,252.42,7295.0,252.43,252.47,252.3,252.42,7295.0
2025-06-18 13:20:00,252.5,252.79,252.45,252.71,7040.0,252.5,252.79,252.45,252.71,7040.0
2025-06-18 13:30:00,252.71,252.71,252.4,252.4,5147.0,252.71,252.71,252.4,252.4,5147.0
2025-06-18 13:40:00,252.54,252.68,252.46,252.53,6158.0,252.54,252.68,252.46,252.53,6158.0
2025-06-18 13:50:00,252.57,252.72,252.46,252.48,4382.0,252.57,252.72,252.46,252.48,4382.0
2025-06-18 14:00:00,252.34,252.99,252.11,252.16,12514.0,252.34,252.99,252.11,252.16,12514.0
2025-06-18 14:10:00,252.1,252.26,251.99,252.18,7378.0,252.1,252.26,251.99,252.18,7378.0
2025-06-18 14:20:00,252.18,252.62,252.13,252.62,14467.0,252.18,252.62,252.13,252.62,14467.0
2025-06-18 14:30:00,252.62,253.0,252.35,252.85,11896.0,252.62,253.0,252.35,252.85,11896.0
2025-06-18 14:40:00,252.76,253.19,252.3,252.4,12238.0,252.76,253.19,252.3,252.4,12238.0
2025-06-18 14:50:00,252.39,252.67,251.61,251.85,29496.0,252.39,252.67,251.61,251.85,29496.0
2025-06-18 15:00:00,251.69,252.6,251.69,252.12,10849.0,251.69,252.6,251.69,252.12,10849.0
2025-06-18 15:10:00,252.12,252.66,252.01,252.54,8590.0,252.12,252.66,252.01,252.54,8590.0
2025-06-18 15:20:00,252.57,252.86,252.18,252.3,15304.0,252.57,252.86,252.18,252.3,15304.0
2025-06-18 15:30:00,252.22,252.79,252.09,252.74,26019.0,252.22,252.79,252.09,252.74,26019.0
2025-06-18 15:40:00,252.76,252.94,252.64,252.77,31583.0,252.76,252.94,252.64,252.77,31583.0
2025-06-18 15:50:00,252.69,252.97,252.37,252.92,133872.0,252.69,252.97,252.37,252.92,133872.0
2025-06-20 09:30:00,254.09,255.19,253.81,254.9,126004.0,254.09,255.19,253.81,254.9,126004.0
2025-06-20 09:40:00,254.67,255.52,253.73,253.83,12984.0,254.67,255.52,253.73,253.83,12984.0
2025-06-20 09:50:00,253.78,254.89,253.65,254.64,5534.0,253.78,254.89,253.65,254.64,5534.0
2025-06-20 10:00:00,254.96,254.97,254.12,254.3,7334.0,254.96,254.97,254.12,254.3,7334.0
2025-06-20 10:10:00,254.42,254.81,254.22,254.79,11447.0,254.42,254.81,254.22,254.79,11447.0
2025-06-20 10:20:00,254.9,254.94,254.16,254.29,8178.0,254.9,254.94,254.16,254.29,8178.0
2025-06-20 10:30:00,254.31,254.31,254.11,254.16,3767.0,254.31,254.31,254.11,254.16,3767.0
2025-06-20 10:40:00,254.31,254.46,253.59,253.76,6733.0,254.31,254.46,253.59,253.76,6733.0
2025-06-20 10:50:00,253.76,253.99,253.4,253.98,5764.0,253.76,253.99,253.4,253.98,5764.0
2025-06-20 11:00:00,253.83,253.86,253.25,253.26,4692.0,253.83,253.86,253.25,253.26,4692.0
2025-06-20 11:10:00,253.26,253.8,253.22,253.67,6946.0,253.26,253.8,253.22,253.67,6946.0
2025-06-20 11:20:00,253.85,253.97,253.52,253.72,9121.0,253.85,253.97,253.52,253.72,9121.0
2025-06-20 11:30:00,253.61,253.98,253.56,253.76,4426.0,253.61,253.98,253.56,253.76,4426.0
2025-06-20 11:40:00,253.72,254.17,253.6,254.17,4525.0,253.72,254.17,253.6,254.17,4525.0
2025-06-20 11:50:00,254.03,254.03,253.5,253.7,3901.0,254.03,254.03,253.5,253.7,3901.0
2025-06-20 12:00:00,253.57,253.75,253.36,253.75,4332.0,253.57,253.75,253.36,253.75,4332.0
2025-06-20 12:10:00,253.86,253.94,253.44,253.54,7159.0,253.86,253.94,253.44,253.54,7159.0
2025-06-20 12:20:00,253.61,253.78,253.37,253.65,4361.0,253.61,253.78,253.37,253.65,4361.0
2025-06-20 12:30:00,253.77,254.02,253.51,253.98,5590.0,253.77,254.02,253.51,253.98,5590.0
2025-06-20 12:40:00,254.07,254.07,253.64,253.71,7016.0,254.07,254.07,253.64,253.71,7016.0
2025-06-20 12:50:00,253.67,253.91,253.49,253.49,10885.0,253.67,253.91,253.49,253.49,10885.0
2025-06-20 13:00:00,253.49,253.91,253.44,253.44,10981.0,253.49,253.91,253.44,253.44,10981.0
2025-06-20 13:10:00,253.39,253.58,253.07,253.07,8898.0,253.39,253.58,253.07,253.07,8898.0
2025-06-20 13:20:00,252.93,253.08,252.45,252.47,12047.0,252.93,253.08,252.45,252.47,12047.0
2025-06-20 13:30:00,252.45,252.57,252.32,252.46,6516.0,252.45,252.57,252.32,252.46,6516.0
2025-06-20 13:40:00,252.55,252.81,252.53,252.66,7727.0,252.55,252.81,252.53,252.66,7727.0
2025-06-20 13:50:00,252.63,252.7,252.46,252.64,7813.0,252.63,252.7,252.46,252.64,7813.0
2025-06-20 14:00:00,252.61,252.78,252.53,252.62,7426.0,252.61,252.78,252.53,252.62,7426.0
2025-06-20 14:10:00,252.71,253.17,252.69,253.17,8137.0,252.71,253.17,252.69,253.17,8137.0
2025-06-20 14:20:00,253.25,253.25,252.9,253.04,18953.0,253.25,253.25,252.9,253.04,18953.0
2025-06-20 14:30:00,253.05,253.22,252.65,252.65,14005.0,253.05,253.22,252.65,252.65,14005.0
2025-06-20 14:40:00,252.65,252.93,252.54,252.93,10256.0,252.65,252.93,252.54,252.93,10256.0
2025-06-20 14:50:00,252.93,252.94,252.49,252.79,14436.0,252.93,252.94,252.49,252.79,14436.0
2025-06-20 15:00:00,252.79,253.07,252.71,252.77,12400.0,252.79,253.07,252.71,252.77,12400.0
2025-06-20 15:10:00,252.72,252.83,252.64,252.83,9575.0,252.72,252.83,252.64,252.83,9575.0
2025-06-20 15:20:00,252.84,252.95,252.73,252.78,12499.0,252.84,252.95,252.73,252.78,12499.0
2025-06-20 15:30:00,252.85,253.33,252.78,253.2,18035.0,252.85,253.33,252.78,253.2,18035.0
2025-06-20 15:40:00,253.17,253.46,253.07,253.18,21973.0,253.17,253.46,253.07,253.18,21973.0
2025-06-20 15:50:00,253.2,253.9,253.0,253.14,127279.0,253.2,253.9,253.0,253.14,127279.0